1640822470000|2021-12-30 00:01:10|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640822710000|2021-12-30 00:05:10|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640822720000|2021-12-30 00:05:20|338.39|337.79|338.39|337.79|338.39|337.79|338.29|337.69|0
1640822740000|2021-12-30 00:05:40|338.29|337.69|338.29|337.69|338.39|337.79|338.29|337.69|0
1640822760000|2021-12-30 00:06:00|338.39|337.79|338.39|337.79|338.39|337.79|338.29|337.69|0
1640822880000|2021-12-30 00:08:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640823050000|2021-12-30 00:10:50|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640823060000|2021-12-30 00:11:00|338.39|337.79|338.29|337.69|338.39|337.79|338.29|337.69|0
1640823070000|2021-12-30 00:11:10|338.39|337.79|338.29|337.69|338.39|337.79|338.29|337.69|0
1640823240000|2021-12-30 00:14:00|338.19|337.59|338.19|337.59|338.19|337.59|338.19|337.59|0
1640823260000|2021-12-30 00:14:20|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640823270000|2021-12-30 00:14:30|338.19|337.59|338.29|337.69|338.29|337.69|338.19|337.59|0
1640823280000|2021-12-30 00:14:40|338.19|337.59|338.29|337.69|338.29|337.69|338.19|337.59|0
1640823300000|2021-12-30 00:15:00|338.19|337.59|338.19|337.59|338.19|337.59|338.19|337.59|0
1640823310000|2021-12-30 00:15:10|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640823320000|2021-12-30 00:15:20|338.19|337.59|338.19|337.59|338.19|337.59|338.19|337.59|0
1640823330000|2021-12-30 00:15:30|338.29|337.69|338.19|337.59|338.29|337.69|338.19|337.59|0
1640823370000|2021-12-30 00:16:10|338.09|337.49|338.19|337.59|338.19|337.59|338.09|337.49|0
1640823590000|2021-12-30 00:19:50|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640823600000|2021-12-30 00:20:00|338.19|337.59|338.19|337.59|338.19|337.59|338.19|337.59|0
1640823620000|2021-12-30 00:20:20|338.29|337.69|338.29|337.69|338.29|337.69|338.19|337.59|0
1640824100000|2021-12-30 00:28:20|338.39|337.79|338.39|337.79|338.39|337.79|338.29|337.69|0
1640824130000|2021-12-30 00:28:50|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640824200000|2021-12-30 00:30:00|338.64|338.34|338.19|337.94|338.64|338.39|338.19|337.94|66
1640824210000|2021-12-30 00:30:10|338.09|337.89|338.14|337.94|338.19|337.94|338.09|337.89|27
1640824220000|2021-12-30 00:30:20|338.04|337.89|337.99|337.74|338.04|337.89|337.99|337.69|22
1640824230000|2021-12-30 00:30:30||337.69||337.74||337.74||337.69|8
1640824240000|2021-12-30 00:30:40|337.94|337.69|337.94|337.69|337.94|337.69|337.94|337.69|8
1640824250000|2021-12-30 00:30:50|337.84|337.64|337.84|337.54|337.84|337.64|337.74|337.54|47
1640824260000|2021-12-30 00:31:00|337.74|337.59|337.84|337.64|337.84|337.64|337.74|337.59|26
1640824270000|2021-12-30 00:31:10|337.89|337.69|338.24|337.99|338.24|337.99|337.89|337.69|123
1640824280000|2021-12-30 00:31:20|338.19|338.04|338.44|338.14|338.44|338.19|338.19|338.04|17
1640824290000|2021-12-30 00:31:30|338.39|338.19|338.39|338.19|338.39|338.19|338.34|338.19|3
1640824300000|2021-12-30 00:31:40|338.34|338.14|338.39|338.24|338.39|338.24|338.29|338.14|23
1640824310000|2021-12-30 00:31:50|338.44|338.29|338.49|338.29|338.59|338.39|338.44|338.24|45
1640824320000|2021-12-30 00:32:00|338.39|338.24|338.34|338.14|338.39|338.24|338.24|338.09|37
1640824330000|2021-12-30 00:32:10|338.29|338.09|338.29|338.09|338.29|338.09|338.29|338.04|11
1640824340000|2021-12-30 00:32:20|338.19|338.14|338.14|337.99|338.19|338.14|338.14|337.94|58
1640824350000|2021-12-30 00:32:30|338.09|337.84|338.09|337.84|338.09|337.84|338.09|337.84|32
1640824360000|2021-12-30 00:32:40|338.04|337.79|337.79|337.64|338.04|337.79|337.79|337.64|19
1640824370000|2021-12-30 00:32:50|337.74|337.59|337.74|337.49|337.74|337.59|337.59|337.44|82
1640824380000|2021-12-30 00:33:00|337.79|337.44|337.79|337.54|337.79|337.59|337.79|337.44|18
1640824390000|2021-12-30 00:33:10|337.74|337.49|337.64|337.49|337.74|337.49|337.59|337.44|18
1640824400000|2021-12-30 00:33:20|337.59|337.44|337.54|337.39|337.64|337.44|337.54|337.39|12
1640824410000|2021-12-30 00:33:30|337.49|337.29|337.49|337.24|337.49|337.29|337.39|337.24|56
1640824420000|2021-12-30 00:33:40|337.54|337.29|337.69|337.49|337.79|337.64|337.54|337.29|47
1640824430000|2021-12-30 00:33:50|337.54|337.39|337.54|337.34|337.54|337.39|337.54|337.34|13
1640824440000|2021-12-30 00:34:00|337.49|337.29|337.54|337.34|337.54|337.34|337.49|337.29|38
1640824450000|2021-12-30 00:34:10|337.49||337.54||337.54||337.49||2
1640824460000|2021-12-30 00:34:20|337.59|337.44|337.64|337.44|337.64|337.44|337.59|337.39|69
1640824470000|2021-12-30 00:34:30|337.69|337.49|337.69|337.49|337.74|337.59|337.69|337.49|40
1640824480000|2021-12-30 00:34:40|337.64|337.44|337.54|337.34|337.64|337.44|337.54|337.34|15
1640824490000|2021-12-30 00:34:50|337.44|337.29|337.44|337.24|337.44|337.29|337.44|337.24|9
1640824500000|2021-12-30 00:35:00|337.39|337.19|337.29|337.14|337.39|337.19|337.29|337.14|13
1640824510000|2021-12-30 00:35:10|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|26
1640824520000|2021-12-30 00:35:20|337.29|337.14|337.34|337.14|337.34|337.14|337.24|337.09|75
1640824530000|2021-12-30 00:35:30|337.39|337.19|337.44|337.24|337.54|337.39|337.39|337.19|43
1640824540000|2021-12-30 00:35:40|337.39|337.29|337.54|337.29|337.54|337.29|337.39|337.29|22
1640824550000|2021-12-30 00:35:50|337.49|337.39|337.59|337.44|337.59|337.44|337.44|337.39|25
1640824560000|2021-12-30 00:36:00|337.54|337.39|337.44|337.29|337.54|337.39|337.44|337.24|61
1640824570000|2021-12-30 00:36:10|337.39|337.19|337.34|337.14|337.39|337.19|337.29|337.14|31
1640824590000|2021-12-30 00:36:30|337.24|337.09|337.24|337.04|337.24|337.09|337.19|337.04|88
1640824600000|2021-12-30 00:36:40|337.19|337.09|337.39|337.19|337.39|337.19|337.19|337.09|41
1640824610000|2021-12-30 00:36:50|337.44|337.29|337.59|337.34|337.59|337.34|337.44|337.29|27
1640824620000|2021-12-30 00:37:00|337.74|337.39|337.59|337.39|337.74|337.54|337.59|337.39|85
1640824630000|2021-12-30 00:37:10|337.54|337.44|337.64|337.44|337.64|337.44|337.54|337.44|8
1640824640000|2021-12-30 00:37:20|337.59||337.59||337.64||337.59||9
1640824650000|2021-12-30 00:37:30|337.64||337.64||337.64||337.64||22
1640824660000|2021-12-30 00:37:40||337.49||337.49||337.49||337.49|3
1640824670000|2021-12-30 00:37:50|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|17
1640824680000|2021-12-30 00:38:00|337.64|337.49|337.79|337.59|337.79|337.59|337.64|337.49|39
1640824690000|2021-12-30 00:38:10|337.89|337.64|337.84|337.64|337.89|337.74|337.84|337.64|21
1640824700000|2021-12-30 00:38:20|337.89|337.69|337.99|337.79|337.99|337.79|337.89|337.69|23
1640824710000|2021-12-30 00:38:30|338.04|337.84|337.99|337.84|338.04|337.89|337.99|337.84|21
1640824720000|2021-12-30 00:38:40|337.94|337.79|337.99|337.79|337.99|337.79|337.89|337.74|13
1640824730000|2021-12-30 00:38:50|337.94|337.84|338.04|337.89|338.09|337.89|337.94|337.84|17
1640824740000|2021-12-30 00:39:00|337.99|337.84|337.99|337.84|337.99|337.84|337.99|337.84|4
1640824750000|2021-12-30 00:39:10|337.94|337.79|338.04|337.84|338.04|337.84|337.94|337.79|16
1640824760000|2021-12-30 00:39:20|337.99|337.99|338.24|338.04|338.24|338.09|337.99|337.99|34
1640824770000|2021-12-30 00:39:30|338.14|337.99|338.24|338.04|338.24|338.04|338.14|337.99|7
1640824780000|2021-12-30 00:39:40|338.19||338.19||338.19||338.19||2
1640824790000|2021-12-30 00:39:50|338.24|338.09|338.24|338.09|338.29|338.14|338.24|338.09|15
1640824800000|2021-12-30 00:40:00|338.29|338.14|338.24|338.09|338.34|338.19|338.24|338.09|7
1640824810000|2021-12-30 00:40:10|338.19|338.04|338.14|337.99|338.19|338.04|338.14|337.99|11
1640824820000|2021-12-30 00:40:20|338.19|338.04|338.29|338.09|338.29|338.09|338.19|338.04|8
1640824830000|2021-12-30 00:40:30|338.24|338.14|338.24|338.04|338.29|338.14|338.24|338.04|9
1640824840000|2021-12-30 00:40:40|338.19|337.99|338.19|337.99|338.19|337.99|338.09|337.94|19
1640824850000|2021-12-30 00:40:50|338.14||338.14||338.14||338.14||2
1640824860000|2021-12-30 00:41:00|338.09|337.94|338.09|337.94|338.09|337.94|338.09|337.94|5
1640824870000|2021-12-30 00:41:10|338.14|337.99|338.14|337.99|338.14|337.99|338.14|337.94|6
1640824880000|2021-12-30 00:41:20|338.19|338.04|338.19|337.99|338.19|338.04|338.14|337.99|5
1640824890000|2021-12-30 00:41:30|338.14|337.94|338.09|337.89|338.14|337.94|338.09|337.89|11
1640824900000|2021-12-30 00:41:40|338.04|337.94|338.04|337.89|338.04|337.94|338.04|337.89|6
1640824910000|2021-12-30 00:41:50|337.99|337.84|337.99|337.84|337.99|337.84|337.99|337.84|7
1640824920000|2021-12-30 00:42:00|337.94|337.79|337.99|337.84|337.99|337.84|337.94|337.79|14
1640824930000|2021-12-30 00:42:10|338.04|337.89|337.99|337.79|338.04|337.89|337.99|337.79|11
1640824940000|2021-12-30 00:42:20|337.94|337.84|337.94|337.79|337.94|337.84|337.94|337.79|5
1640824950000|2021-12-30 00:42:30|337.89|337.74|337.79|337.64|337.89|337.74|337.79|337.64|14
1640824960000|2021-12-30 00:42:40|337.84|337.69|337.84|337.69|337.84|337.69|337.84|337.69|6
1640824970000|2021-12-30 00:42:50|337.79|337.64|337.84|337.69|337.84|337.69|337.79|337.64|6
1640824980000|2021-12-30 00:43:00|337.79|337.64|337.94|337.74|337.94|337.74|337.79|337.64|14
1640824990000|2021-12-30 00:43:10||337.79||337.79||337.79||337.79|0
1640825000000|2021-12-30 00:43:20|337.99|337.84|338.04|337.84|338.04|337.89|337.99|337.84|11
1640825010000|2021-12-30 00:43:30|337.99|337.79|337.94|337.74|337.99|337.79|337.94|337.69|8
1640825020000|2021-12-30 00:43:40|337.89|337.69|337.84|337.69|337.89|337.69|337.84|337.64|7
1640825030000|2021-12-30 00:43:50|337.89|337.74|337.89|337.74|337.89|337.74|337.89|337.74|4
1640825040000|2021-12-30 00:44:00|337.94|337.79|337.94|337.79|337.94|337.79|337.89|337.79|6
1640825050000|2021-12-30 00:44:10|337.89|337.74|337.79|337.64|337.89|337.74|337.79|337.64|23
1640825060000|2021-12-30 00:44:20||337.59||337.59||337.59||337.59|0
1640825100000|2021-12-30 00:45:00|337.74|337.49|337.69|337.44|337.74|337.49|337.59|337.44|17
1640825110000|2021-12-30 00:45:10|337.59||337.59||337.59||337.59||1
1640825150000|2021-12-30 00:45:50|337.54|337.39|337.54|337.39|337.54|337.39|337.49|337.34|16
1640825160000|2021-12-30 00:46:00|337.49|337.34|337.54|337.39|337.59|337.39|337.49|337.34|25
1640825170000|2021-12-30 00:46:10|337.49|337.34|337.34|337.19|337.49|337.34|337.34|337.19|33
1640825180000|2021-12-30 00:46:20||337.14||337.19||337.19||337.14|10
1640825190000|2021-12-30 00:46:30|337.39|337.24|337.44|337.24|337.44|337.24|337.39|337.24|8
1640825200000|2021-12-30 00:46:40|337.39|337.29|337.44|337.29|337.44|337.29|337.39|337.29|26
1640825210000|2021-12-30 00:46:50|337.49|337.34|337.49|337.24|337.54|337.34|337.39|337.24|29
1640825220000|2021-12-30 00:47:00|337.39|337.29|337.44|337.29|337.54|337.29|337.39|337.24|18
1640825230000|2021-12-30 00:47:10|337.39|337.24|337.44|337.24|337.44|337.24|337.39|337.24|7
1640825240000|2021-12-30 00:47:20|337.39|337.29|337.44|337.29|337.44|337.29|337.39|337.24|7
1640825250000|2021-12-30 00:47:30|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|9
1640825260000|2021-12-30 00:47:40|337.54|337.39|337.59|337.39|337.59|337.39|337.54|337.39|7
1640825270000|2021-12-30 00:47:50|337.54|337.44|337.64|337.49|337.64|337.49|337.54|337.44|13
1640825280000|2021-12-30 00:48:00|337.54|337.44|337.54|337.34|337.59|337.44|337.49|337.34|16
1640825290000|2021-12-30 00:48:10|337.49|337.39|337.54|337.39|337.54|337.39|337.49|337.39|5
1640825300000|2021-12-30 00:48:20|337.59|337.44|337.64|337.44|337.64|337.44|337.59|337.44|5
1640825310000|2021-12-30 00:48:30|337.59|337.49|337.59|337.44|337.59|337.49|337.59|337.44|3
1640825320000|2021-12-30 00:48:40|||||||||1
1640825330000|2021-12-30 00:48:50|337.54|337.39|337.54|337.39|337.54|337.39|337.49|337.29|73
1640825340000|2021-12-30 00:49:00|337.49|337.34|337.49|337.34|337.54|337.34|337.49|337.34|11
1640825350000|2021-12-30 00:49:10|337.39|337.24|337.54|337.34|337.54|337.34|337.39|337.24|22
1640825360000|2021-12-30 00:49:20|337.49||337.54||337.54||337.49||0
1640825370000|2021-12-30 00:49:30|337.59|337.39|337.59|337.44|337.64|337.44|337.59|337.34|14
1640825380000|2021-12-30 00:49:40|337.64||337.59||337.64||337.59||1
1640825390000|2021-12-30 00:49:50|||||||||2
1640825400000|2021-12-30 00:50:00|337.64|337.49|337.54|337.39|337.64|337.49|337.54|337.34|38
1640825410000|2021-12-30 00:50:10|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|2
1640825420000|2021-12-30 00:50:20|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|1
1640825430000|2021-12-30 00:50:30|337.49|337.24|337.39|337.24|337.49|337.29|337.39|337.24|17
1640825440000|2021-12-30 00:50:40|337.44|337.29|337.34|337.19|337.44|337.29|337.34|337.19|15
1640825450000|2021-12-30 00:50:50|337.29|337.14|337.14|336.94|337.29|337.14|337.14|336.94|35
1640825460000|2021-12-30 00:51:00|337.09|336.89|337.09|336.89|337.09|336.94|337.04|336.89|17
1640825470000|2021-12-30 00:51:10|337.04|336.84|336.94|336.79|337.09|336.89|336.94|336.79|59
1640825480000|2021-12-30 00:51:20|337.04|336.84|336.99|336.84|337.04|336.89|336.99|336.79|24
1640825490000|2021-12-30 00:51:30|337.04|336.94|337.04|336.89|337.09|336.94|337.04|336.89|38
1640825500000|2021-12-30 00:51:40|337.14|336.94|337.14|336.99|337.14|336.99|337.09|336.94|14
1640825510000|2021-12-30 00:51:50|337.09|336.94|337.04|336.84|337.09|336.94|337.04|336.84|14
1640825520000|2021-12-30 00:52:00|336.99|336.89|337.14|336.94|337.19|336.99|336.99|336.89|34
1640825530000|2021-12-30 00:52:10|337.09|336.89|337.19|336.99|337.19|336.99|337.04|336.89|17
1640825540000|2021-12-30 00:52:20|337.14|337.04|337.24|337.04|337.24|337.04|337.14|336.99|18
1640825550000|2021-12-30 00:52:30|337.19|337.09|336.99|336.84|337.19|337.09|336.99|336.84|17
1640825560000|2021-12-30 00:52:40|337.04|336.89|337.14|336.94|337.19|336.99|337.04|336.84|51
1640825570000|2021-12-30 00:52:50|337.09||337.09||337.14||337.09||8
1640825580000|2021-12-30 00:53:00|337.14|336.89|337.14|336.94|337.14|336.99|337.14|336.89|16
1640825590000|2021-12-30 00:53:10|337.09||337.14||337.14||337.09||3
1640825600000|2021-12-30 00:53:20|337.24|336.99|337.24|337.04|337.24|337.04|337.24|336.99|26
1640825620000|2021-12-30 00:53:40|337.19||337.19||337.24||337.19||7
1640825630000|2021-12-30 00:53:50|337.24|337.09|337.24|337.04|337.24|337.09|337.19|337.04|5
1640825640000|2021-12-30 00:54:00|337.19|337.09|337.34|337.14|337.34|337.14|337.19|337.09|32
1640825650000|2021-12-30 00:54:10|337.39|337.19|337.39|337.24|337.39|337.24|337.39|337.19|12
1640825660000|2021-12-30 00:54:20|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|4
1640825670000|2021-12-30 00:54:30|337.29|337.09|337.24|337.09|337.29|337.09|337.24|337.09|33
1640825680000|2021-12-30 00:54:40|337.29|337.14|337.29|337.14|337.29|337.14|337.24|337.09|8
1640825690000|2021-12-30 00:54:50|||||||||2
1640825700000|2021-12-30 00:55:00|337.19|337.04|337.19|337.04|337.29|337.09|337.19|337.04|24
1640825710000|2021-12-30 00:55:10|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|8
1640825720000|2021-12-30 00:55:20|336.99|336.89|337.09|336.94|337.09|336.94|336.99|336.84|18
1640825730000|2021-12-30 00:55:30|337.14|336.99|337.14|336.94|337.14|336.99|337.09|336.94|10
1640825740000|2021-12-30 00:55:40|337.09|336.99|337.14|336.94|337.14|336.99|337.09|336.94|7
1640825750000|2021-12-30 00:55:50|337.09|336.89|336.94|336.74|337.09|336.89|336.84|336.69|42
1640825760000|2021-12-30 00:56:00|337.04|336.79|337.14|336.99|337.14|336.99|337.04|336.79|20
1640825770000|2021-12-30 00:56:10|337.19|336.94|337.09|336.89|337.19|336.94|337.09|336.84|11
1640825780000|2021-12-30 00:56:20|337.04|336.94|337.04|336.89|337.04|336.94|337.04|336.89|9
1640825790000|2021-12-30 00:56:30|337.09||337.09||337.09||337.09||3
1640825800000|2021-12-30 00:56:40|337.04||337.04||337.04||337.04||0
1640825810000|2021-12-30 00:56:50|337.09|336.84|336.99|336.84|337.09|336.84|336.99|336.84|7
1640825820000|2021-12-30 00:57:00|337.04|336.79|336.99|336.84|337.04|336.84|336.89|336.74|48
1640825830000|2021-12-30 00:57:10|337.14|336.94|337.14|336.99|337.14|336.99|337.09|336.94|26
1640825840000|2021-12-30 00:57:20|337.09|336.94|337.09|336.89|337.09|336.94|337.04|336.89|35
1640825850000|2021-12-30 00:57:30||336.94||336.94||336.94||336.94|5
1640825870000|2021-12-30 00:57:50|337.14||337.09||337.14||337.09||6
1640825880000|2021-12-30 00:58:00|337.14|336.99|337.09|336.89|337.14|336.99|337.09|336.89|14
1640825890000|2021-12-30 00:58:10|337.04|336.94|337.04|336.89|337.04|336.94|337.04|336.89|2
1640825920000|2021-12-30 00:58:40|336.99|336.79|336.99|336.79|336.99|336.79|336.99|336.79|8
1640825930000|2021-12-30 00:58:50||336.84||336.84||336.84||336.84|0
1640825940000|2021-12-30 00:59:00|337.09|336.89|337.04|336.89|337.09|336.89|337.04|336.89|26
1640825950000|2021-12-30 00:59:10|337.14|336.84|337.14|336.99|337.14|336.99|337.14|336.84|20
1640825960000|2021-12-30 00:59:20|337.19|337.04|337.24|337.09|337.24|337.09|337.19|337.04|4
1640825970000|2021-12-30 00:59:30|337.19|337.04|337.24|337.09|337.24|337.09|337.19|337.04|7
1640825980000|2021-12-30 00:59:40||337.04||337.04||337.04||337.04|15
1640825990000|2021-12-30 00:59:50|337.14|336.94|337.09|336.89|337.14|336.99|337.09|336.89|9
1640826000000|2021-12-30 01:00:00|336.99|336.79|337.19|336.99|337.19|336.99|336.89|336.74|80
1640826010000|2021-12-30 01:00:10|337.09|336.94|337.09|336.89|337.09|336.94|337.09|336.89|9
1640826020000|2021-12-30 01:00:20|337.14|336.94|337.14|336.94|337.14|336.94|337.09|336.94|14
1640826030000|2021-12-30 01:00:30|337.19|336.99|337.09|336.94|337.19|337.04|337.09|336.94|40
1640826040000|2021-12-30 01:00:40|337.04|336.89|337.04|336.89|337.09|336.94|337.04|336.84|26
1640826050000|2021-12-30 01:00:50|336.99|336.84|336.94|336.69|337.04|336.89|336.94|336.69|46
1640826060000|2021-12-30 01:01:00|336.89|336.74|336.89|336.74|336.89|336.74|336.84|336.64|75
1640826070000|2021-12-30 01:01:10|336.84|336.69|336.74|336.59|336.84|336.69|336.74|336.59|33
1640826080000|2021-12-30 01:01:20||336.54||336.54||336.54||336.54|14
1640826090000|2021-12-30 01:01:30|336.69|336.59|336.69|336.54|336.69|336.59|336.69|336.54|19
1640826100000|2021-12-30 01:01:40|336.74||336.69||336.74||336.69||28
1640826110000|2021-12-30 01:01:50|336.64|336.49|336.59|336.34|336.64|336.49|336.59|336.34|17
1640826120000|2021-12-30 01:02:00|336.54|336.39|336.79|336.59|336.79|336.59|336.54|336.39|135
1640826130000|2021-12-30 01:02:10|336.94|336.74|336.94|336.74|336.94|336.79|336.94|336.74|44
1640826140000|2021-12-30 01:02:20|336.89|336.69|336.89|336.69|336.89|336.74|336.89|336.69|18
1640826150000|2021-12-30 01:02:30|336.84|336.64|336.74|336.59|336.84|336.64|336.74|336.59|42
1640826160000|2021-12-30 01:02:40|336.79||336.74||336.79||336.74||19
1640826170000|2021-12-30 01:02:50|336.79|336.64|336.69|336.49|336.79|336.64|336.69|336.49|34
1640826180000|2021-12-30 01:03:00|336.64|336.54|336.74|336.59|336.79|336.59|336.64|336.54|75
1640826190000|2021-12-30 01:03:10|336.69|336.54|336.54|336.39|336.69|336.59|336.54|336.39|27
1640826200000|2021-12-30 01:03:20|336.59||336.54||336.59||336.54||9
1640826210000|2021-12-30 01:03:30|336.59|336.44|336.69|336.49|336.69|336.49|336.59|336.44|30
1640826220000|2021-12-30 01:03:40|336.79|336.54|336.79|336.59|336.79|336.64|336.79|336.54|11
1640826230000|2021-12-30 01:03:50|336.69|336.54|336.69|336.49|336.69|336.54|336.64|336.49|24
1640826240000|2021-12-30 01:04:00|336.64|336.44|336.64|336.44|336.64|336.44|336.64|336.44|24
1640826250000|2021-12-30 01:04:10|336.59|336.39|336.54|336.39|336.59|336.39|336.54|336.39|29
1640826260000|2021-12-30 01:04:20|||||||||10
1640826270000|2021-12-30 01:04:30|336.59|336.44|336.64|336.44|336.64|336.44|336.59|336.44|40
1640826280000|2021-12-30 01:04:40|336.59||336.64||336.64||336.59||9
1640826290000|2021-12-30 01:04:50|336.59||336.59||336.59||336.59||4
1640826300000|2021-12-30 01:05:00|336.64|336.49|336.69|336.54|336.69|336.54|336.64|336.49|20
1640826310000|2021-12-30 01:05:10|336.64|336.49|336.64|336.49|336.64|336.49|336.59|336.44|16
1640826320000|2021-12-30 01:05:20|336.69||336.69||336.69||336.69||2
1640826330000|2021-12-30 01:05:30|336.64||336.64||336.69||336.64||11
1640826340000|2021-12-30 01:05:40|336.69|336.54|336.74|336.59|336.74|336.59|336.69|336.54|15
1640826350000|2021-12-30 01:05:50|||||||||3
1640826360000|2021-12-30 01:06:00||336.54||336.59||336.59||336.54|28
1640826370000|2021-12-30 01:06:10|336.79|336.64|336.99|336.79|336.99|336.79|336.79|336.64|39
1640826380000|2021-12-30 01:06:20|337.04|336.84|337.14|336.94|337.14|336.94|337.04|336.84|15
1640826390000|2021-12-30 01:06:30|337.19|336.99|337.04|336.84|337.19|337.04|337.04|336.84|43
1640826400000|2021-12-30 01:06:40|336.99|336.79|336.94|336.79|336.99|336.79|336.94|336.79|4
1640826410000|2021-12-30 01:06:50|||||||||13
1640826420000|2021-12-30 01:07:00|336.89|336.74|336.84|336.69|336.89|336.74|336.84|336.69|16
1640826430000|2021-12-30 01:07:10|336.94|336.74|336.84|336.69|336.94|336.74|336.79|336.64|38
1640826440000|2021-12-30 01:07:20|336.89|336.74|336.99|336.79|336.99|336.84|336.89|336.74|35
1640826450000|2021-12-30 01:07:30|336.94|336.84|336.94|336.74|336.94|336.84|336.94|336.74|5
1640826460000|2021-12-30 01:07:40|336.89||336.89||336.94||336.89||15
1640826470000|2021-12-30 01:07:50|336.94|336.69|336.84|336.64|336.94|336.69|336.84|336.64|8
1640826480000|2021-12-30 01:08:00|336.94|336.74|336.89|336.69|336.94|336.74|336.89|336.69|27
1640826490000|2021-12-30 01:08:10|336.84|336.64|336.89|336.74|336.89|336.74|336.79|336.64|23
1640826500000|2021-12-30 01:08:20|336.84|336.69|336.84|336.69|336.84|336.69|336.84|336.69|14
1640826510000|2021-12-30 01:08:30||336.64||336.69||336.69||336.64|4
1640826520000|2021-12-30 01:08:40|||||||||1
1640826530000|2021-12-30 01:08:50|336.79|336.64|336.84|336.64|336.84|336.69|336.79|336.64|15
1640826540000|2021-12-30 01:09:00|336.79|336.59|336.89|336.74|336.89|336.74|336.74|336.54|30
1640826550000|2021-12-30 01:09:10|336.94|336.79|337.04|336.89|337.14|336.99|336.94|336.79|29
1640826560000|2021-12-30 01:09:20|336.99|336.84|336.99|336.84|336.99|336.84|336.99|336.74|23
1640826570000|2021-12-30 01:09:30|336.94|336.79|336.99|336.79|336.99|336.79|336.94|336.79|4
1640826580000|2021-12-30 01:09:40|336.94|336.74|336.89|336.69|336.94|336.74|336.89|336.69|9
1640826600000|2021-12-30 01:10:00|336.84|336.59|336.79|336.59|336.84|336.59|336.69|336.54|26
1640826610000|2021-12-30 01:10:10|336.74|336.64|336.74|336.54|336.74|336.64|336.69|336.54|3
1640826620000|2021-12-30 01:10:20||336.49||336.49||336.49||336.49|2
1640826630000|2021-12-30 01:10:30|336.69|336.54|336.74|336.54|336.74|336.59|336.69|336.54|9
1640826640000|2021-12-30 01:10:40|336.69|336.59|336.69|336.54|336.69|336.59|336.69|336.54|17
1640826660000|2021-12-30 01:11:00|336.74||336.79||336.79||336.69||25
1640826670000|2021-12-30 01:11:10||336.59||336.59||336.59||336.59|3
1640826680000|2021-12-30 01:11:20|336.84|336.64|336.89|336.69|336.89|336.69|336.84|336.64|13
1640826690000|2021-12-30 01:11:30|336.79|336.74|336.79|336.59|336.79|336.74|336.79|336.59|16
1640826700000|2021-12-30 01:11:40|336.84|336.64|336.84|336.64|336.84|336.64|336.84|336.64|20
1640826710000|2021-12-30 01:11:50|336.79|336.69|336.79|336.64|336.79|336.69|336.79|336.64|15
1640826720000|2021-12-30 01:12:00|336.74|336.59|336.89|336.69|336.89|336.69|336.74|336.59|68
1640826740000|2021-12-30 01:12:20|336.94|336.74|337.04|336.89|337.09|336.89|336.94|336.74|24
1640826750000|2021-12-30 01:12:30|337.09|336.99|337.04|336.84|337.19|337.04|337.04|336.84|61
1640826760000|2021-12-30 01:12:40|336.99|336.79|336.89|336.69|336.99|336.79|336.84|336.69|11
1640826770000|2021-12-30 01:12:50|336.84|336.59|336.99|336.74|336.99|336.74|336.84|336.59|15
1640826780000|2021-12-30 01:13:00|336.94|336.64|336.84|336.64|336.94|336.64|336.84|336.64|16
1640826790000|2021-12-30 01:13:10|336.79|336.74|336.94|336.74|336.94|336.74|336.79|336.74|13
1640826800000|2021-12-30 01:13:20|336.99|336.79|337.09|336.84|337.09|336.84|336.99|336.79|16
1640826810000|2021-12-30 01:13:30|337.04||337.09||337.09||337.04||6
1640826820000|2021-12-30 01:13:40|337.14|336.89|337.24|337.04|337.24|337.04|337.14|336.89|30
1640826830000|2021-12-30 01:13:50|337.19|337.09|337.24|337.04|337.24|337.09|337.19|337.04|19
1640826840000|2021-12-30 01:14:00|337.19|337.09|337.24|336.99|337.24|337.09|337.19|336.99|16
1640826850000|2021-12-30 01:14:10||337.09||337.04||337.09||336.99|23
1640826860000|2021-12-30 01:14:20|337.29|337.09|337.29|337.09|337.29|337.09|337.29|337.09|8
1640826870000|2021-12-30 01:14:30||337.14||337.14||337.14||337.09|3
1640826880000|2021-12-30 01:14:40|337.19|336.99|337.19|337.04|337.19|337.04|337.19|336.94|16
1640826890000|2021-12-30 01:14:50|337.14|336.99|337.14|336.89|337.14|336.99|337.14|336.89|15
1640826900000|2021-12-30 01:15:00|337.09|336.94|337.14|336.99|337.24|337.04|337.09|336.94|36
1640826910000|2021-12-30 01:15:10|337.19|337.04|337.24|337.09|337.29|337.09|337.14|336.99|30
1640826920000|2021-12-30 01:15:20|337.29|337.14|337.14|336.94|337.29|337.14|337.14|336.94|34
1640826930000|2021-12-30 01:15:30|337.09|336.99|337.24|337.04|337.24|337.04|337.09|336.99|10
1640826940000|2021-12-30 01:15:40|||||||||10
1640826950000|2021-12-30 01:15:50|337.19||337.19||337.19||337.19||0
1640826960000|2021-12-30 01:16:00|337.14|336.99|337.19|336.99|337.19|336.99|337.14|336.99|22
1640826970000|2021-12-30 01:16:10|||||||||8
1640826990000|2021-12-30 01:16:30|337.14|336.94|337.14|336.94|337.14|336.94|337.14|336.94|19
1640827000000|2021-12-30 01:16:40|337.19|336.99|337.19|336.99|337.19|336.99|337.19|336.99|6
1640827010000|2021-12-30 01:16:50|337.24|337.04|337.09|336.89|337.24|337.04|337.09|336.89|35
1640827020000|2021-12-30 01:17:00|337.04|336.84|337.09|336.89|337.14|336.94|337.04|336.84|55
1640827040000|2021-12-30 01:17:20|337.04|336.94|337.19|336.99|337.19|336.99|337.04|336.94|26
1640827050000|2021-12-30 01:17:30|337.24|337.04|337.24|337.04|337.24|337.04|337.24|337.04|5
1640827070000|2021-12-30 01:17:50|337.29|337.09|337.24|337.04|337.29|337.14|337.24|337.04|21
1640827080000|2021-12-30 01:18:00|337.19|336.99|337.19|336.99|337.19|336.99|337.19|336.99|4
1640827090000|2021-12-30 01:18:10|337.24|337.04|337.29|337.09|337.29|337.09|337.24|337.04|22
1640827100000|2021-12-30 01:18:20|337.24|337.14|337.19|336.99|337.24|337.14|337.19|336.99|32
1640827110000|2021-12-30 01:18:30|||||||||13
1640827130000|2021-12-30 01:18:50|337.14|337.04|337.14|336.99|337.14|337.04|337.14|336.99|2
1640827140000|2021-12-30 01:19:00|337.09|336.94|337.09|336.89|337.09|336.94|337.04|336.89|17
1640827150000|2021-12-30 01:19:10|337.14|336.94|337.14|336.94|337.14|336.94|337.14|336.94|13
1640827160000|2021-12-30 01:19:20|337.19|336.99|337.14|336.99|337.19|336.99|337.14|336.99|4
1640827170000|2021-12-30 01:19:30|337.09|336.94|337.09|336.89|337.09|336.94|337.09|336.89|5
1640827180000|2021-12-30 01:19:40|337.04|336.84|336.99|336.84|337.04|336.84|336.99|336.84|1
1640827190000|2021-12-30 01:19:50|337.04||337.04||337.04||337.04||26
1640827200000|2021-12-30 01:20:00|336.99|336.79|336.99|336.79|337.04|336.79|336.99|336.79|17
1640827220000|2021-12-30 01:20:20|337.04|336.84|337.04|336.84|337.04|336.84|337.04|336.84|3
1640827230000|2021-12-30 01:20:30|336.99|336.89|337.09|336.89|337.09|336.89|336.99|336.89|3
1640827240000|2021-12-30 01:20:40|337.04|336.84|336.89|336.74|337.04|336.84|336.89|336.74|35
1640827250000|2021-12-30 01:20:50|336.94|336.64|336.84|336.69|336.94|336.69|336.84|336.64|20
1640827260000|2021-12-30 01:21:00|||||||||13
1640827270000|2021-12-30 01:21:10|336.89|336.79|337.09|336.89|337.09|336.89|336.89|336.79|29
1640827280000|2021-12-30 01:21:20|337.14|336.94|337.19|337.04|337.19|337.04|337.14|336.94|10
1640827290000|2021-12-30 01:21:30|337.09|336.94|336.89|336.69|337.09|336.94|336.84|336.69|54
1640827300000|2021-12-30 01:21:40|336.84||336.89||336.89||336.84||16
1640827310000|2021-12-30 01:21:50|336.94|336.74|336.94|336.74|336.94|336.74|336.94|336.74|4
1640827320000|2021-12-30 01:22:00|336.99|336.79|337.19|336.99|337.19|336.99|336.99|336.79|51
1640827340000|2021-12-30 01:22:20|337.14|336.94|337.14|336.94|337.14|336.94|337.09|336.89|16
1640827360000|2021-12-30 01:22:40|||||||||2
1640827370000|2021-12-30 01:22:50|337.09|336.89|337.04|336.79|337.09|336.89|337.04|336.79|2
1640827380000|2021-12-30 01:23:00|336.99|336.74|337.09|336.94|337.09|336.94|336.94|336.74|122
1640827390000|2021-12-30 01:23:10|337.04|336.89|337.14|336.94|337.14|336.94|336.99|336.84|13
1640827400000|2021-12-30 01:23:20|337.19|336.99|337.19|336.99|337.19|337.04|337.19|336.99|11
1640827410000|2021-12-30 01:23:30|337.14||337.14||337.14||337.14||0
1640827420000|2021-12-30 01:23:40|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|6
1640827430000|2021-12-30 01:23:50|337.24||337.24||337.24||337.24||5
1640827440000|2021-12-30 01:24:00|337.19|336.99|337.04|336.89|337.19|336.99|337.04|336.89|8
1640827450000|2021-12-30 01:24:10|337.09|336.84|337.14|336.94|337.14|336.94|337.09|336.84|6
1640827460000|2021-12-30 01:24:20|337.24|336.99|337.24|337.04|337.24|337.04|337.24|336.99|16
1640827470000|2021-12-30 01:24:30|337.14|337.09|337.04|336.84|337.14|337.09|336.99|336.79|31
1640827480000|2021-12-30 01:24:40|336.99|336.79|337.09|336.89|337.09|336.89|336.94|336.79|8
1640827490000|2021-12-30 01:24:50|337.14|336.94|337.14|336.94|337.14|336.94|337.14|336.94|6
1640827500000|2021-12-30 01:25:00|337.09|336.89|337.14|336.94|337.14|336.99|337.09|336.89|8
1640827510000|2021-12-30 01:25:10|337.09|336.89|337.14|336.94|337.14|336.99|337.09|336.89|7
1640827520000|2021-12-30 01:25:20|337.19|336.99|337.19|337.04|337.24|337.04|337.19|336.99|2
1640827530000|2021-12-30 01:25:30|337.14|336.94|337.09|336.94|337.14|336.94|337.09|336.89|14
1640827540000|2021-12-30 01:25:40|||||||||10
1640827560000|2021-12-30 01:26:00|337.04|336.89|337.14|336.94|337.14|336.94|337.04|336.89|18
1640827570000|2021-12-30 01:26:10||336.99||336.94||336.99||336.94|6
1640827580000|2021-12-30 01:26:20|337.09|336.89|337.19|336.99|337.19|336.99|337.09|336.89|20
1640827590000|2021-12-30 01:26:30|337.14|337.04|337.24|337.04|337.24|337.09|337.14|336.99|7
1640827600000|2021-12-30 01:26:40|337.19|337.09|337.19|336.99|337.19|337.09|337.19|336.99|3
1640827610000|2021-12-30 01:26:50|337.14|336.94|337.24|337.09|337.24|337.09|337.14|336.94|17
1640827620000|2021-12-30 01:27:00|337.19|337.04|337.19|336.99|337.19|337.04|337.19|336.94|4
1640827630000|2021-12-30 01:27:10|337.24|337.04|337.29|337.09|337.29|337.09|337.24|336.99|17
1640827640000|2021-12-30 01:27:20|337.34|337.14|337.24|337.09|337.34|337.19|337.24|337.09|29
1640827650000|2021-12-30 01:27:30||337.04||337.09||337.09||337.04|7
1640827660000|2021-12-30 01:27:40|337.19|337.04|337.19|336.99|337.19|337.09|337.14|336.94|7
1640827670000|2021-12-30 01:27:50|337.14|336.94|337.24|337.04|337.24|337.04|337.14|336.94|19
1640827680000|2021-12-30 01:28:00|337.19|337.09|337.29|337.04|337.29|337.09|337.19|337.04|12
1640827690000|2021-12-30 01:28:10|337.24||337.19||337.24||337.19||2
1640827700000|2021-12-30 01:28:20|337.24|337.09|337.29|337.09|337.29|337.09|337.24|337.09|6
1640827710000|2021-12-30 01:28:30|337.34|337.14|337.34|337.14|337.34|337.14|337.29|337.14|5
1640827720000|2021-12-30 01:28:40||337.19||337.14||337.19||337.14|2
1640827730000|2021-12-30 01:28:50|||||||||18
1640827740000|2021-12-30 01:29:00|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|1
1640827750000|2021-12-30 01:29:10|337.29|337.19|337.34|337.19|337.34|337.19|337.29|337.14|15
1640827760000|2021-12-30 01:29:20||337.14||337.14||337.14||337.14|2
1640827770000|2021-12-30 01:29:30|337.44|337.24|337.44|337.24|337.44|337.24|337.44|337.24|41
1640827780000|2021-12-30 01:29:40|337.39|337.34|337.54|337.34|337.54|337.39|337.39|337.34|28
1640827790000|2021-12-30 01:29:50|337.59|337.39|337.69|337.49|337.74|337.54|337.54|337.39|108
1640827800000|2021-12-30 01:30:00|337.54|337.39|337.54|337.29|337.54|337.39|337.54|337.29|30
1640827810000|2021-12-30 01:30:10|337.44|337.34|337.39|337.19|337.44|337.34|337.39|337.14|6
1640827820000|2021-12-30 01:30:20|337.44|337.24|337.44|337.29|337.44|337.29|337.44|337.19|23
1640827830000|2021-12-30 01:30:30|337.49|337.34|337.49|337.29|337.59|337.44|337.49|337.29|36
1640827840000|2021-12-30 01:30:40||337.34||337.29||337.34||337.29|2
1640827850000|2021-12-30 01:30:50|||||||||1
1640827860000|2021-12-30 01:31:00|337.44|337.24|337.44|337.24|337.44|337.24|337.39|337.24|10
1640827870000|2021-12-30 01:31:10|337.49|337.29|337.49|337.29|337.49|337.29|337.49|337.29|7
1640827880000|2021-12-30 01:31:20|337.54|337.34|337.54|337.34|337.54|337.34|337.54|337.34|12
1640827890000|2021-12-30 01:31:30|337.39|337.39|337.39|337.24|337.49|337.39|337.39|337.24|24
1640827900000|2021-12-30 01:31:40||337.14||337.14||337.14||337.14|6
1640827910000|2021-12-30 01:31:50|337.29|337.19|337.39|337.19|337.39|337.19|337.29|337.19|2
1640827920000|2021-12-30 01:32:00|337.44||337.39||337.44||337.39||0
1640827930000|2021-12-30 01:32:10|337.34||337.34||337.34||337.34||2
1640827940000|2021-12-30 01:32:20|337.39|337.24|337.44|337.24|337.44|337.24|337.39|337.24|6
1640827960000|2021-12-30 01:32:40|337.39|337.29|337.29|337.09|337.39|337.29|337.24|337.04|38
1640827970000|2021-12-30 01:32:50|||||||||1
1640827980000|2021-12-30 01:33:00|337.34|337.04|337.39|337.24|337.39|337.24|337.34|337.04|7
1640827990000|2021-12-30 01:33:10|337.44||337.44||337.44||337.44||3
1640828000000|2021-12-30 01:33:20|337.39|337.14|337.29|337.09|337.39|337.14|337.29|337.09|36
1640828010000|2021-12-30 01:33:30|337.24||337.24||337.24||337.24||0
1640828020000|2021-12-30 01:33:40|337.19|337.04|337.24|337.04|337.24|337.04|337.19|337.04|17
1640828030000|2021-12-30 01:33:50|337.29|337.09|337.29|337.14|337.29|337.14|337.29|337.09|5
1640828040000|2021-12-30 01:34:00|337.34|337.19|337.39|337.19|337.39|337.19|337.34|337.19|7
1640828050000|2021-12-30 01:34:10||337.14||337.14||337.14||337.14|0
1640828060000|2021-12-30 01:34:20|337.34|337.09|337.39|337.14|337.39|337.14|337.24|337.09|21
1640828070000|2021-12-30 01:34:30|337.34|337.19|337.39|337.19|337.39|337.19|337.34|337.19|1
1640828080000|2021-12-30 01:34:40||337.24||337.19||337.24||337.19|1
1640828090000|2021-12-30 01:34:50|337.44|337.24|337.44|337.24|337.44|337.24|337.39|337.24|11
1640828100000|2021-12-30 01:35:00|337.39|337.14|337.29|337.14|337.39|337.14|337.24|337.09|16
1640828110000|2021-12-30 01:35:10||337.09||337.09||337.09||337.09|1
1640828120000|2021-12-30 01:35:20||337.04||337.04||337.04||337.04|18
1640828130000|2021-12-30 01:35:30|337.24|336.99|337.24|337.04|337.24|337.04|337.14|336.99|7
1640828150000|2021-12-30 01:35:50|337.29|337.09|337.29|337.09|337.29|337.09|337.29|337.09|3
1640828160000|2021-12-30 01:36:00||337.14||337.09||337.14||337.09|7
1640828170000|2021-12-30 01:36:10|337.24|337.04|337.24|337.04|337.24|337.04|337.24|337.04|0
1640828180000|2021-12-30 01:36:20|337.29|337.09|337.34|337.14|337.39|337.19|337.29|337.09|30
1640828200000|2021-12-30 01:36:40|337.39|337.19|337.39|337.19|337.39|337.19|337.34|337.19|2
1640828210000|2021-12-30 01:36:50|337.44|337.24|337.44|337.29|337.44|337.29|337.44|337.24|4
1640828220000|2021-12-30 01:37:00|337.39|337.19|337.29|337.14|337.39|337.19|337.29|337.14|46
1640828230000|2021-12-30 01:37:10|337.24|337.09|337.29|337.14|337.34|337.14|337.24|337.09|30
1640828240000|2021-12-30 01:37:20|337.24|337.09|337.34|337.19|337.34|337.19|337.24|337.09|7
1640828250000|2021-12-30 01:37:30|337.39|337.24|337.44|337.24|337.44|337.24|337.34|337.14|13
1640828260000|2021-12-30 01:37:40|337.39|337.19|337.44|337.29|337.44|337.29|337.34|337.19|10
1640828270000|2021-12-30 01:37:50|337.39|337.24|337.39|337.24|337.39|337.29|337.39|337.24|21
1640828280000|2021-12-30 01:38:00|337.44|337.34|337.49|337.34|337.49|337.34|337.44|337.34|5
1640828290000|2021-12-30 01:38:10|337.54|337.39|337.59|337.39|337.59|337.39|337.54|337.39|6
1640828300000|2021-12-30 01:38:20|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|7
1640828310000|2021-12-30 01:38:30|337.69|337.54|337.64|337.44|337.69|337.54|337.64|337.44|27
1640828320000|2021-12-30 01:38:40|337.59|337.39|337.64|337.44|337.64|337.44|337.59|337.39|5
1640828330000|2021-12-30 01:38:50|337.59|337.39|337.54|337.29|337.59|337.44|337.54|337.29|5
1640828340000|2021-12-30 01:39:00|337.49|337.34|337.44|337.24|337.49|337.34|337.44|337.24|4
1640828350000|2021-12-30 01:39:10|337.39||337.39||337.39||337.39||0
1640828360000|2021-12-30 01:39:20|337.44|337.29|337.64|337.44|337.64|337.49|337.44|337.29|27
1640828370000|2021-12-30 01:39:30|337.69|337.54|337.69|337.49|337.79|337.64|337.69|337.49|65
1640828380000|2021-12-30 01:39:40|337.64|337.44|337.64|337.44|337.64|337.44|337.64|337.44|11
1640828390000|2021-12-30 01:39:50|||||||||1
1640828400000|2021-12-30 01:40:00|337.69|337.49|337.69|337.49|337.69|337.49|337.69|337.49|12
1640828420000|2021-12-30 01:40:20|337.64|337.54|337.69|337.49|337.69|337.54|337.64|337.49|8
1640828430000|2021-12-30 01:40:30|337.64|337.54|337.64|337.49|337.64|337.54|337.64|337.44|1
1640828440000|2021-12-30 01:40:40||337.44||337.44||337.44||337.44|18
1640828450000|2021-12-30 01:40:50|337.59|337.49|337.54|337.39|337.59|337.49|337.54|337.39|13
1640828460000|2021-12-30 01:41:00|337.49|337.34|337.49|337.34|337.49|337.34|337.39|337.19|20
1640828470000|2021-12-30 01:41:10||337.29||337.29||337.29||337.29|1
1640828480000|2021-12-30 01:41:20|337.44|337.34|337.59|337.39|337.59|337.39|337.44|337.34|15
1640828490000|2021-12-30 01:41:30|||||||||19
1640828500000|2021-12-30 01:41:40|337.54|337.49|337.59|337.39|337.64|337.49|337.54|337.39|19
1640828510000|2021-12-30 01:41:50|337.54|337.34|337.54|337.34|337.54|337.34|337.54|337.34|2
1640828520000|2021-12-30 01:42:00|337.49|337.44|337.59|337.39|337.59|337.44|337.49|337.39|4
1640828530000|2021-12-30 01:42:10|337.54||337.54||337.54||337.54||13
1640828540000|2021-12-30 01:42:20|337.59|337.44|337.74|337.59|337.74|337.59|337.59|337.44|11
1640828550000|2021-12-30 01:42:30|337.79|337.64|337.64|337.49|337.84|337.64|337.64|337.49|57
1640828560000|2021-12-30 01:42:40|337.69|337.54|337.69|337.49|337.69|337.54|337.69|337.49|2
1640828570000|2021-12-30 01:42:50|337.64||337.69||337.69||337.64||0
1640828580000|2021-12-30 01:43:00|337.64|337.54|337.79|337.64|337.79|337.64|337.64|337.54|20
1640828590000|2021-12-30 01:43:10||337.59||337.59||337.59||337.59|3
1640828600000|2021-12-30 01:43:20|337.74||337.74||337.74||337.74||0
1640828610000|2021-12-30 01:43:30|337.79|337.64|337.84|337.64|337.84|337.69|337.79|337.64|23
1640828620000|2021-12-30 01:43:40|337.79|337.69|337.79|337.64|337.79|337.69|337.79|337.59|7
1640828630000|2021-12-30 01:43:50|||||||||11
1640828640000|2021-12-30 01:44:00|337.74|337.59|337.69|337.49|337.74|337.59|337.69|337.49|5
1640828650000|2021-12-30 01:44:10|337.64|337.54|337.79|337.64|337.79|337.64|337.64|337.54|8
1640828660000|2021-12-30 01:44:20|337.84|337.69|337.84|337.64|337.84|337.69|337.84|337.64|3
1640828670000|2021-12-30 01:44:30|337.79|337.59|337.79|337.59|337.79|337.59|337.74|337.59|3
1640828680000|2021-12-30 01:44:40|||||||||3
1640828690000|2021-12-30 01:44:50|337.74|337.64|337.84|337.59|337.84|337.64|337.74|337.59|22
1640828700000|2021-12-30 01:45:00|337.79|337.64|337.79|337.59|337.79|337.64|337.79|337.59|2
1640828710000|2021-12-30 01:45:10|337.84|337.69|337.84|337.69|337.84|337.69|337.84|337.69|4
1640828720000|2021-12-30 01:45:20|337.89|337.74|337.89|337.74|337.89|337.74|337.89|337.74|9
1640828730000|2021-12-30 01:45:30|337.94|337.79|337.79|337.59|337.94|337.79|337.79|337.59|40
1640828740000|2021-12-30 01:45:40|337.74|337.54|337.79|337.59|337.79|337.64|337.69|337.54|14
1640828760000|2021-12-30 01:46:00|337.74|337.54|337.74|337.54|337.74|337.54|337.74|337.54|0
1640828780000|2021-12-30 01:46:20|337.79|337.59|337.79|337.59|337.79|337.59|337.79|337.59|9
1640828800000|2021-12-30 01:46:40|337.74||337.79||337.79||337.74||12
1640828810000|2021-12-30 01:46:50|337.74||337.79||337.79||337.74||6
1640828820000|2021-12-30 01:47:00|||||||||1
1640828830000|2021-12-30 01:47:10|337.74||337.79||337.79||337.74||1
1640828840000|2021-12-30 01:47:20|337.74|337.64|337.74|337.59|337.74|337.64|337.74|337.59|0
1640828850000|2021-12-30 01:47:30|337.79|337.64|337.79|337.59|337.79|337.64|337.79|337.59|3
1640828860000|2021-12-30 01:47:40|337.84|337.64|337.84|337.64|337.84|337.64|337.84|337.64|12
1640828870000|2021-12-30 01:47:50|337.79||337.79||337.79||337.79||2
1640828880000|2021-12-30 01:48:00|337.74|337.54|337.74|337.54|337.74|337.54|337.64|337.49|11
1640828900000|2021-12-30 01:48:20|337.79|337.59|337.79|337.59|337.79|337.59|337.79|337.59|14
1640828910000|2021-12-30 01:48:30|337.84|337.64|337.74|337.54|337.84|337.69|337.74|337.54|41
1640828920000|2021-12-30 01:48:40|337.69||337.69||337.69||337.69||0
1640828930000|2021-12-30 01:48:50|337.74|337.59|337.74|337.54|337.74|337.59|337.74|337.54|1
1640828940000|2021-12-30 01:49:00|337.69|337.49|337.69|337.49|337.69|337.49|337.64|337.49|2
1640828950000|2021-12-30 01:49:10|337.74|337.54|337.74|337.54|337.74|337.54|337.74|337.54|10
1640828960000|2021-12-30 01:49:20|||||||||2
1640828970000|2021-12-30 01:49:30|337.79|337.59|337.79|337.59|337.79|337.59|337.79|337.59|4
1640828990000|2021-12-30 01:49:50|337.84|337.64|337.84|337.64|337.84|337.64|337.84|337.64|3
1640829000000|2021-12-30 01:50:00|337.79|337.59|337.84|337.59|337.84|337.59|337.79|337.59|19
1640829010000|2021-12-30 01:50:10|337.79||337.79||337.79||337.79||10
1640829020000|2021-12-30 01:50:20|337.74|337.64|337.84|337.64|337.84|337.64|337.74|337.64|12
1640829040000|2021-12-30 01:50:40|337.79|337.69|337.84|337.64|337.84|337.69|337.79|337.64|1
1640829060000|2021-12-30 01:51:00|337.79||337.84||337.84||337.79||10
1640829070000|2021-12-30 01:51:10|337.79||337.79||337.79||337.79||0
1640829080000|2021-12-30 01:51:20||337.59||337.59||337.64||337.59|3
1640829090000|2021-12-30 01:51:30|337.84|337.64|337.99|337.79|337.99|337.84|337.84|337.64|25
1640829100000|2021-12-30 01:51:40|337.89|337.74|337.89|337.69|337.94|337.74|337.84|337.64|44
1640829110000|2021-12-30 01:51:50|337.84|337.74|337.89|337.69|337.89|337.74|337.84|337.69|23
1640829120000|2021-12-30 01:52:00|337.84|337.64|337.89|337.69|337.89|337.69|337.84|337.64|1
1640829130000|2021-12-30 01:52:10|337.84||337.84||337.89||337.84||7
1640829140000|2021-12-30 01:52:20|337.89||337.89||337.89||337.84||3
1640829150000|2021-12-30 01:52:30|337.94|337.79|337.94|337.79|337.94|337.79|337.94|337.79|11
1640829160000|2021-12-30 01:52:40|337.89|337.74|337.94|337.74|337.94|337.74|337.89|337.74|4
1640829170000|2021-12-30 01:52:50|||||||||9
1640829180000|2021-12-30 01:53:00|337.89|337.79|337.94|337.74|337.94|337.79|337.89|337.74|10
1640829190000|2021-12-30 01:53:10||337.79||337.79||337.79||337.74|0
1640829200000|2021-12-30 01:53:20|337.89|337.74|337.99|337.79|337.99|337.79|337.89|337.69|7
1640829210000|2021-12-30 01:53:30||337.74||337.84||337.84||337.74|2
1640829220000|2021-12-30 01:53:40||337.79||337.84||337.84||337.79|9
1640829230000|2021-12-30 01:53:50|337.94|337.79|337.94|337.79|337.94|337.79|337.94|337.79|1
1640829240000|2021-12-30 01:54:00|337.89|337.74|337.94|337.74|337.94|337.74|337.89|337.74|10
1640829250000|2021-12-30 01:54:10|337.99|337.79|337.94|337.74|337.99|337.79|337.94|337.74|2
1640829260000|2021-12-30 01:54:20|337.99|337.79|337.99|337.79|337.99|337.79|337.99|337.74|2
1640829270000|2021-12-30 01:54:30|338.04|337.84|338.09|337.94|338.09|337.94|338.04|337.79|8
1640829280000|2021-12-30 01:54:40|338.14|337.99|338.14|337.99|338.19|338.04|338.14|337.99|36
1640829290000|2021-12-30 01:54:50|338.04|337.94|338.04|337.89|338.04|337.94|338.04|337.89|50
1640829300000|2021-12-30 01:55:00|338.09|337.94|338.09|337.89|338.14|337.94|338.04|337.89|27
1640829310000|2021-12-30 01:55:10|338.04|337.84|337.94|337.74|338.04|337.84|337.89|337.74|13
1640829320000|2021-12-30 01:55:20|338.04|337.84|337.99|337.79|338.04|337.84|337.99|337.79|4
1640829330000|2021-12-30 01:55:30|337.94||337.94||337.94||337.94||0
1640829350000|2021-12-30 01:55:50|337.89|337.74|337.94|337.74|337.94|337.74|337.89|337.74|28
1640829360000|2021-12-30 01:56:00|337.89|337.79|337.94|337.74|337.94|337.79|337.89|337.74|3
1640829370000|2021-12-30 01:56:10|337.89|337.64|337.89|337.69|337.89|337.69|337.84|337.64|11
1640829390000|2021-12-30 01:56:30|337.84|337.64|337.84|337.64|337.84|337.64|337.79|337.59|3
1640829410000|2021-12-30 01:56:50|337.79||337.84||337.84||337.79||0
1640829420000|2021-12-30 01:57:00|337.79|337.59|337.79|337.64|337.79|337.64|337.74|337.59|10
1640829430000|2021-12-30 01:57:10|337.84||337.84||337.84||337.84||0
1640829440000|2021-12-30 01:57:20|337.79||337.84||337.84||337.79||2
1640829450000|2021-12-30 01:57:30|337.89|337.74|337.94|337.74|337.94|337.79|337.89|337.74|14
1640829460000|2021-12-30 01:57:40|337.99|337.79|337.89|337.69|337.99|337.79|337.89|337.69|50
1640829470000|2021-12-30 01:57:50|337.84|337.64|337.79|337.59|337.84|337.64|337.79|337.59|2
1640829480000|2021-12-30 01:58:00|337.74|337.69|337.84|337.64|337.84|337.69|337.74|337.64|9
1640829500000|2021-12-30 01:58:20|337.79|337.69|337.94|337.74|337.94|337.74|337.79|337.69|9
1640829510000|2021-12-30 01:58:30|337.89|337.69|337.89|337.69|337.89|337.69|337.89|337.69|0
1640829530000|2021-12-30 01:58:50|337.84|337.64|337.84|337.59|337.84|337.64|337.84|337.59|5
1640829540000|2021-12-30 01:59:00||337.64||337.59||337.64||337.59|0
1640829550000|2021-12-30 01:59:10|337.79||337.74||337.79||337.74||0
1640829560000|2021-12-30 01:59:20|337.79||337.79||337.79||337.79||3
1640829570000|2021-12-30 01:59:30|337.74|337.64|337.74|337.59|337.74|337.64|337.74|337.59|1
1640829580000|2021-12-30 01:59:40|||||||||3
1640829590000|2021-12-30 01:59:50|337.79|337.64|337.79|337.59|337.84|337.64|337.79|337.59|24
1640829600000|2021-12-30 02:00:00|337.74|337.64|337.79|337.59|337.79|337.64|337.74|337.59|2
1640829610000|2021-12-30 02:00:10|337.74|337.54|337.74|337.54|337.74|337.59|337.64|337.49|3
1640829620000|2021-12-30 02:00:20|337.69|337.49|337.69|337.49|337.69|337.49|337.69|337.49|0
1640829630000|2021-12-30 02:00:30|337.74|337.54|337.74|337.54|337.74|337.54|337.74|337.49|9
1640829640000|2021-12-30 02:00:40|337.79|337.59|337.79|337.59|337.84|337.69|337.74|337.54|45
1640829650000|2021-12-30 02:00:50|337.74|337.54|337.74|337.54|337.74|337.54|337.74|337.54|2
1640829660000|2021-12-30 02:01:00|337.64|337.49|337.69|337.49|337.74|337.49|337.64|337.49|3
1640829680000|2021-12-30 02:01:20|337.64|337.44|337.64|337.44|337.64|337.44|337.64|337.44|3
1640829690000|2021-12-30 02:01:30|337.59||337.64||337.64||337.59||2
1640829700000|2021-12-30 02:01:40|337.69|337.49|337.69|337.49|337.69|337.54|337.69|337.49|5
1640829710000|2021-12-30 02:01:50||337.44||337.44||337.49||337.44|1
1640829720000|2021-12-30 02:02:00|337.64||337.64||337.64||337.64||0
1640829730000|2021-12-30 02:02:10|337.54|337.39|337.54|337.34|337.54|337.39|337.54|337.34|25
1640829740000|2021-12-30 02:02:20||337.39||337.34||337.39||337.34|2
1640829750000|2021-12-30 02:02:30|337.49|337.29|337.44|337.29|337.49|337.29|337.44|337.29|4
1640829760000|2021-12-30 02:02:40||337.24||337.24||337.24||337.24|5
1640829770000|2021-12-30 02:02:50|337.39|337.29|337.39|337.24|337.39|337.29|337.39|337.24|6
1640829780000|2021-12-30 02:03:00|||||||||3
1640829790000|2021-12-30 02:03:10|337.44||337.44||337.44||337.44||7
1640829800000|2021-12-30 02:03:20||337.29||337.29||337.29||337.29|2
1640829810000|2021-12-30 02:03:30|337.49|337.24|337.49|337.29|337.49|337.29|337.49|337.24|7
1640829820000|2021-12-30 02:03:40|337.54|337.34|337.49|337.29|337.59|337.44|337.49|337.29|56
1640829830000|2021-12-30 02:03:50||337.24||337.24||337.34||337.24|13
1640829840000|2021-12-30 02:04:00|337.39|337.29|337.39|337.19|337.39|337.29|337.39|337.19|10
1640829850000|2021-12-30 02:04:10||337.14||337.19||337.19||337.14|0
1640829870000|2021-12-30 02:04:30|337.44|337.24|337.34|337.14|337.44|337.24|337.29|337.14|43
1640829880000|2021-12-30 02:04:40|337.29||337.29||337.29||337.29||0
1640829890000|2021-12-30 02:04:50||337.09||337.14||337.14||337.09|12
1640829900000|2021-12-30 02:05:00|337.24|337.09|337.29|337.14|337.34|337.14|337.24|337.09|29
1640829910000|2021-12-30 02:05:10|337.34||337.29||337.34||337.29||4
1640829920000|2021-12-30 02:05:20|337.34|337.19|337.34|337.14|337.34|337.19|337.29|337.14|10
1640829930000|2021-12-30 02:05:30|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|14
1640829940000|2021-12-30 02:05:40|337.29||337.34||337.34||337.29||6
1640829950000|2021-12-30 02:05:50|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|3
1640829960000|2021-12-30 02:06:00|337.29|337.09|337.29|337.09|337.29|337.09|337.24|337.09|12
1640829970000|2021-12-30 02:06:10|337.24|337.14|337.24|337.09|337.24|337.14|337.24|337.09|2
1640829980000|2021-12-30 02:06:20|337.29||337.29||337.29||337.29||14
1640829990000|2021-12-30 02:06:30||337.14||337.09||337.14||337.09|0
1640830000000|2021-12-30 02:06:40|337.34|337.14|337.29|337.14|337.34|337.19|337.29|337.14|27
1640830010000|2021-12-30 02:06:50||337.09||337.09||337.14||337.09|7
1640830020000|2021-12-30 02:07:00|337.24|337.14|337.24|337.04|337.24|337.14|337.24|337.04|19
1640830050000|2021-12-30 02:07:30|337.19||337.19||337.19||337.19||0
1640830070000|2021-12-30 02:07:50|337.24|336.99|337.24|337.09|337.24|337.09|337.24|336.99|20
1640830080000|2021-12-30 02:08:00|337.19|337.04|337.24|337.09|337.24|337.09|337.19|337.04|12
1640830100000|2021-12-30 02:08:20|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|21
1640830110000|2021-12-30 02:08:30|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|9
1640830120000|2021-12-30 02:08:40|337.29|337.14|337.29|337.09|337.34|337.14|337.29|337.09|8
1640830130000|2021-12-30 02:08:50|337.24|337.14|337.29|337.14|337.29|337.14|337.24|337.14|4
1640830140000|2021-12-30 02:09:00|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|1
1640830150000|2021-12-30 02:09:10|||||||||1
1640830170000|2021-12-30 02:09:30|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|12
1640830180000|2021-12-30 02:09:40|337.34|337.19|337.29|337.09|337.34|337.19|337.29|337.09|28
1640830200000|2021-12-30 02:10:00|337.24|337.04|337.19|337.04|337.29|337.04|337.19|337.04|1
1640830210000|2021-12-30 02:10:10|337.24||337.24||337.24||337.24||9
1640830230000|2021-12-30 02:10:30|337.19|336.99|337.14|336.94|337.19|336.99|337.14|336.94|7
1640830240000|2021-12-30 02:10:40|337.09|336.89|337.09|336.89|337.09|336.89|337.09|336.89|9
1640830250000|2021-12-30 02:10:50|337.04||337.09||337.09||337.04||3
1640830260000|2021-12-30 02:11:00|||||||||1
1640830270000|2021-12-30 02:11:10|337.04|336.94|337.14|336.99|337.14|336.99|337.04|336.94|15
1640830280000|2021-12-30 02:11:20|337.09|336.94|337.09|336.94|337.14|336.94|337.09|336.94|24
1640830290000|2021-12-30 02:11:30|337.14||337.14||337.14||337.14||3
1640830310000|2021-12-30 02:11:50|337.09||337.09||337.09||337.09||0
1640830320000|2021-12-30 02:12:00|337.14|336.99|337.14|336.99|337.19|336.99|337.09|336.94|38
1640830330000|2021-12-30 02:12:10|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|8
1640830340000|2021-12-30 02:12:20|||||||||2
1640830350000|2021-12-30 02:12:30|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|4
1640830360000|2021-12-30 02:12:40|337.19|337.04|337.24|337.04|337.29|337.14|337.19|337.04|29
1640830370000|2021-12-30 02:12:50|337.19|336.99|337.19|336.99|337.19|336.99|337.19|336.99|0
1640830380000|2021-12-30 02:13:00|337.14|336.94|337.09|336.94|337.14|336.94|337.09|336.94|3
1640830390000|2021-12-30 02:13:10|337.14||337.14||337.14||337.09||6
1640830410000|2021-12-30 02:13:30|337.09||337.09||337.09||337.09||13
1640830420000|2021-12-30 02:13:40|337.04|336.89|337.04|336.84|337.04|336.89|337.04|336.84|10
1640830440000|2021-12-30 02:14:00|336.94|336.79|336.94|336.79|336.99|336.79|336.94|336.79|9
1640830450000|2021-12-30 02:14:10||336.74||336.74||336.74||336.74|3
1640830460000|2021-12-30 02:14:20|||||||||1
1640830470000|2021-12-30 02:14:30||336.79||336.79||336.79||336.79|1
1640830480000|2021-12-30 02:14:40||336.74||336.74||336.79||336.74|14
1640830490000|2021-12-30 02:14:50|336.89|336.79|336.89|336.74|336.89|336.79|336.89|336.74|16
1640830500000|2021-12-30 02:15:00|336.94|336.79|337.04|336.89|337.04|336.89|336.94|336.79|24
1640830510000|2021-12-30 02:15:10|337.09||337.09||337.09||337.09||10
1640830520000|2021-12-30 02:15:20|337.04|336.84|336.99|336.79|337.04|336.84|336.99|336.79|10
1640830530000|2021-12-30 02:15:30|336.94||336.94||336.94||336.94||1
1640830540000|2021-12-30 02:15:40||336.74||336.79||336.79||336.74|7
1640830550000|2021-12-30 02:15:50|336.99|336.84|337.09|336.94|337.09|336.94|336.99|336.84|8
1640830560000|2021-12-30 02:16:00|337.04|336.79|336.99|336.79|337.04|336.79|336.99|336.79|23
1640830570000|2021-12-30 02:16:10|336.94|336.84|337.04|336.84|337.04|336.84|336.94|336.84|5
1640830580000|2021-12-30 02:16:20|336.99|336.89|337.04|336.84|337.04|336.89|336.99|336.84|2
1640830590000|2021-12-30 02:16:30|336.99||337.04||337.04||336.99||227
1640830600000|2021-12-30 02:16:40|336.99|336.79|336.99|336.79|336.99|336.79|336.99|336.79|4
1640830610000|2021-12-30 02:16:50|||||||||1
1640830620000|2021-12-30 02:17:00|336.94|336.74|336.94|336.74|336.99|336.74|336.89|336.69|32
1640830630000|2021-12-30 02:17:10|336.99|336.79|336.99|336.84|336.99|336.84|336.99|336.79|6
1640830640000|2021-12-30 02:17:20|337.04|336.79|336.94|336.79|337.04|336.79|336.89|336.74|9
1640830650000|2021-12-30 02:17:30|336.89|336.74|336.94|336.74|336.99|336.79|336.89|336.74|25
1640830660000|2021-12-30 02:17:40|336.89|336.79|336.94|336.79|336.94|336.79|336.89|336.74|4
1640830670000|2021-12-30 02:17:50|336.99||336.99||336.99||336.99||5
1640830680000|2021-12-30 02:18:00|336.94|336.74|336.94|336.74|336.94|336.74|336.89|336.74|21
1640830690000|2021-12-30 02:18:10||336.79||336.74||336.79||336.74|4
1640830700000|2021-12-30 02:18:20|336.99|336.79|336.99|336.79|336.99|336.79|336.99|336.79|4
1640830710000|2021-12-30 02:18:30|336.94|336.84|337.09|336.89|337.09|336.89|336.94|336.84|13
1640830720000|2021-12-30 02:18:40|337.04|336.84|337.04|336.89|337.04|336.89|337.04|336.84|15
1640830730000|2021-12-30 02:18:50|336.99|336.84|336.94|336.74|336.99|336.84|336.94|336.74|23
1640830740000|2021-12-30 02:19:00|336.89|336.79|336.94|336.74|336.94|336.79|336.89|336.74|10
1640830750000|2021-12-30 02:19:10||336.79||336.74||336.79||336.74|2
1640830760000|2021-12-30 02:19:20|336.89|336.79|336.89|336.69|336.89|336.79|336.89|336.69|3
1640830770000|2021-12-30 02:19:30|336.84|336.64|336.84|336.64|336.84|336.69|336.84|336.64|5
1640830780000|2021-12-30 02:19:40|336.79|336.69|336.84|336.64|336.84|336.69|336.79|336.64|8
1640830790000|2021-12-30 02:19:50|336.79||336.89||336.89||336.79||4
1640830800000|2021-12-30 02:20:00||336.69||336.69||336.69||336.69|0
1640830810000|2021-12-30 02:20:10|336.84|336.74|336.89|336.74|336.89|336.74|336.84|336.74|7
1640830820000|2021-12-30 02:20:20||336.69||336.74||336.74||336.69|1
1640830840000|2021-12-30 02:20:40|336.84|336.69|336.89|336.74|336.89|336.74|336.84|336.69|6
1640830860000|2021-12-30 02:21:00|||||||||4
1640830870000|2021-12-30 02:21:10|336.94|336.79|336.99|336.79|336.99|336.79|336.94|336.79|10
1640830880000|2021-12-30 02:21:20|337.04|336.84|337.04|336.84|337.04|336.84|337.04|336.84|4
1640830890000|2021-12-30 02:21:30|336.99|336.89|336.99|336.84|336.99|336.89|336.99|336.79|13
1640830900000|2021-12-30 02:21:40||336.79||336.79||336.79||336.79|4
1640830910000|2021-12-30 02:21:50|337.04|336.84|336.89|336.74|337.04|336.89|336.89|336.74|36
1640830920000|2021-12-30 02:22:00||336.69||336.69||336.69||336.69|46
1640830930000|2021-12-30 02:22:10|336.94|336.74|336.94|336.74|336.94|336.74|336.94|336.69|16
1640830940000|2021-12-30 02:22:20|336.99|336.79|336.99|336.79|336.99|336.79|336.94|336.74|15
1640830950000|2021-12-30 02:22:30|336.94|336.74|336.99|336.79|336.99|336.79|336.94|336.74|9
1640830960000|2021-12-30 02:22:40|336.89|336.74|336.94|336.74|336.94|336.74|336.89|336.74|8
1640830970000|2021-12-30 02:22:50|336.89|336.69|336.84|336.69|336.89|336.69|336.84|336.69|5
1640830980000|2021-12-30 02:23:00|336.79|336.64|336.79|336.64|336.79|336.64|336.79|336.64|11
1640830990000|2021-12-30 02:23:10|336.84|336.69|336.94|336.74|336.94|336.74|336.84|336.69|5
1640831000000|2021-12-30 02:23:20||336.79||336.74||336.79||336.74|14
1640831010000|2021-12-30 02:23:30|336.99|336.79|336.99|336.84|336.99|336.84|336.94|336.74|6
1640831020000|2021-12-30 02:23:40|337.04|336.89|337.04|336.89|337.04|336.89|337.04|336.89|5
1640831030000|2021-12-30 02:23:50|336.99|336.84|336.99|336.79|336.99|336.84|336.99|336.79|2
1640831040000|2021-12-30 02:24:00|336.94|336.84|336.99|336.79|336.99|336.84|336.94|336.79|2
1640831050000|2021-12-30 02:24:10|337.04|336.84|337.04|336.84|337.04|336.84|337.04|336.79|7
1640831060000|2021-12-30 02:24:20||336.89||336.89||336.89||336.89|0
1640831070000|2021-12-30 02:24:30|337.09||337.04||337.09||337.04||6
1640831080000|2021-12-30 02:24:40|336.99|336.84|336.99|336.84|336.99|336.89|336.99|336.84|3
1640831090000|2021-12-30 02:24:50|336.94|336.79|337.14|336.99|337.14|336.99|336.94|336.79|18
1640831100000|2021-12-30 02:25:00|337.09|336.94|337.09|336.89|337.09|336.94|337.04|336.84|27
1640831110000|2021-12-30 02:25:10|337.04|336.84|336.99|336.84|337.04|336.89|336.99|336.84|0
1640831120000|2021-12-30 02:25:20|337.04|336.89|337.14|336.94|337.14|336.94|337.04|336.89|29
1640831130000|2021-12-30 02:25:30|337.09|336.89|337.09|336.89|337.09|336.94|337.09|336.89|6
1640831140000|2021-12-30 02:25:40||336.84||336.89||336.89||336.84|4
1640831150000|2021-12-30 02:25:50|337.04||337.04||337.09||337.04||2
1640831160000|2021-12-30 02:26:00|||||||||3
1640831180000|2021-12-30 02:26:20|337.09|336.94|337.14|336.94|337.14|336.94|337.09|336.94|6
1640831190000|2021-12-30 02:26:30|337.09|336.99|337.14|336.94|337.14|336.99|337.09|336.94|3
1640831200000|2021-12-30 02:26:40|337.09|336.99|337.14|336.99|337.14|336.99|337.09|336.99|2
1640831210000|2021-12-30 02:26:50||336.94||336.99||336.99||336.94|3
1640831220000|2021-12-30 02:27:00|337.04|336.94|337.04|336.89|337.09|336.99|337.04|336.89|18
1640831230000|2021-12-30 02:27:10|||||||||1
1640831240000|2021-12-30 02:27:20|337.09|336.94|337.09|336.94|337.09|336.94|337.04|336.94|7
1640831260000|2021-12-30 02:27:40||336.89||336.89||336.89||336.89|2
1640831270000|2021-12-30 02:27:50|337.14|336.94|337.14|336.94|337.14|336.94|337.09|336.94|10
1640831280000|2021-12-30 02:28:00|336.99|336.89|337.09|336.89|337.09|336.89|336.99|336.84|35
1640831290000|2021-12-30 02:28:10|337.04|336.84|337.09|336.89|337.09|336.89|337.04|336.84|1
1640831300000|2021-12-30 02:28:20|337.04|336.84|337.04|336.84|337.04|336.84|337.04|336.84|5
1640831310000|2021-12-30 02:28:30||336.89||336.89||336.89||336.89|2
1640831320000|2021-12-30 02:28:40|||||||||2
1640831330000|2021-12-30 02:28:50|336.94|336.79|336.94|336.79|336.94|336.79|336.94|336.79|17
1640831340000|2021-12-30 02:29:00|336.99|336.74|336.99|336.79|336.99|336.84|336.99|336.74|22
1640831350000|2021-12-30 02:29:10||336.84||336.84||336.84||336.84|2
1640831360000|2021-12-30 02:29:20||336.79||336.79||336.79||336.79|2
1640831370000|2021-12-30 02:29:30||336.84||336.84||336.84||336.84|1
1640831380000|2021-12-30 02:29:40|336.94|336.79|336.94|336.79|336.94|336.84|336.94|336.79|2
1640831390000|2021-12-30 02:29:50|336.99||336.99||336.99||336.99||2
1640831400000|2021-12-30 02:30:00||336.84||336.84||336.84||336.84|3
1640831410000|2021-12-30 02:30:10|337.04||337.04||337.04||337.04||7
1640831420000|2021-12-30 02:30:20|336.99|336.79|336.99|336.79|336.99|336.84|336.94|336.79|10
1640831430000|2021-12-30 02:30:30|337.04|336.84|337.04|336.84|337.04|336.84|337.04|336.84|23
1640831450000|2021-12-30 02:30:50|336.99|336.89|337.04|336.89|337.04|336.89|336.99|336.89|14
1640831460000|2021-12-30 02:31:00|336.94|336.74|336.94|336.74|336.94|336.79|336.89|336.74|54
1640831470000|2021-12-30 02:31:10|336.89||336.94||336.94||336.89||0
1640831480000|2021-12-30 02:31:20|336.89|336.69|336.84|336.64|336.89|336.69|336.84|336.64|16
1640831490000|2021-12-30 02:31:30|336.79||336.84||336.84||336.79||10
1640831500000|2021-12-30 02:31:40|336.79|336.59|336.84|336.64|336.84|336.69|336.74|336.59|18
1640831510000|2021-12-30 02:31:50|336.79||336.84||336.84||336.79||1
1640831520000|2021-12-30 02:32:00|336.79|336.59|336.79|336.59|336.84|336.59|336.79|336.59|5
1640831530000|2021-12-30 02:32:10|336.74|336.54|336.69|336.49|336.74|336.54|336.64|336.49|24
1640831540000|2021-12-30 02:32:20|336.64|336.54|336.74|336.54|336.74|336.54|336.64|336.54|7
1640831560000|2021-12-30 02:32:40||336.59||336.59||336.59||336.59|1
1640831570000|2021-12-30 02:32:50|336.79||336.79||336.79||336.79||9
1640831580000|2021-12-30 02:33:00|336.74|336.54|336.69|336.54|336.74|336.54|336.69|336.54|7
1640831590000|2021-12-30 02:33:10|||||||||4
1640831600000|2021-12-30 02:33:20|||||||||3
1640831610000|2021-12-30 02:33:30|336.74|336.59|336.74|336.54|336.74|336.59|336.64|336.49|21
1640831620000|2021-12-30 02:33:40|||||||||1
1640831630000|2021-12-30 02:33:50|336.69|336.59|336.69|336.54|336.69|336.59|336.69|336.54|29
1640831640000|2021-12-30 02:34:00|336.74|336.59|336.69|336.49|336.79|336.59|336.69|336.49|52
1640831650000|2021-12-30 02:34:10|336.59|336.44|336.59|336.44|336.59|336.44|336.59|336.39|9
1640831660000|2021-12-30 02:34:20|336.54|336.39|336.59|336.39|336.59|336.44|336.54|336.39|10
1640831680000|2021-12-30 02:34:40|336.54||336.54||336.54||336.54||11
1640831690000|2021-12-30 02:34:50|336.59||336.59||336.59||336.59||8
1640831700000|2021-12-30 02:35:00||336.44||336.39||336.44||336.39|16
1640831710000|2021-12-30 02:35:10|336.54|336.34|336.54|336.34|336.54|336.34|336.49|336.34|11
1640831720000|2021-12-30 02:35:20||336.39||336.39||336.39||336.39|1
1640831730000|2021-12-30 02:35:30|336.49|336.34|336.54|336.39|336.54|336.39|336.49|336.34|3
1640831740000|2021-12-30 02:35:40|||||||||2
1640831760000|2021-12-30 02:36:00|336.49|336.34|336.44|336.29|336.49|336.34|336.44|336.29|21
1640831770000|2021-12-30 02:36:10|||||||||2
1640831780000|2021-12-30 02:36:20|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.34|13
1640831790000|2021-12-30 02:36:30|336.54|336.39|336.59|336.39|336.59|336.39|336.54|336.39|13
1640831800000|2021-12-30 02:36:40|336.64|336.44|336.64|336.44|336.64|336.44|336.64|336.44|8
1640831820000|2021-12-30 02:37:00|336.59|336.49|336.54|336.34|336.69|336.49|336.49|336.34|81
1640831840000|2021-12-30 02:37:20|336.49||336.54||336.54||336.49||1
1640831850000|2021-12-30 02:37:30|336.49|336.29|336.44|336.29|336.49|336.29|336.44|336.29|4
1640831860000|2021-12-30 02:37:40|336.39|336.24|336.39|336.24|336.44|336.24|336.39|336.24|11
1640831870000|2021-12-30 02:37:50|336.44|336.29|336.49|336.29|336.49|336.29|336.44|336.29|9
1640831880000|2021-12-30 02:38:00|336.44|336.24|336.29|336.14|336.44|336.24|336.29|336.14|53
1640831890000|2021-12-30 02:38:10|336.24|336.09|336.29|336.14|336.29|336.14|336.24|336.09|29
1640831920000|2021-12-30 02:38:40|336.24|336.09|336.29|336.14|336.29|336.14|336.24|336.09|11
1640831930000|2021-12-30 02:38:50|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|13
1640831940000|2021-12-30 02:39:00|336.29|336.14|336.39|336.24|336.39|336.24|336.29|336.14|20
1640831950000|2021-12-30 02:39:10|336.44|336.29|336.49|336.29|336.49|336.29|336.44|336.29|6
1640831960000|2021-12-30 02:39:20|336.44|336.24|336.34|336.19|336.44|336.24|336.34|336.19|11
1640831970000|2021-12-30 02:39:30|336.29|336.14|336.44|336.29|336.44|336.29|336.29|336.14|9
1640831980000|2021-12-30 02:39:40|336.49|336.34|336.59|336.39|336.59|336.39|336.49|336.34|25
1640831990000|2021-12-30 02:39:50|336.64|336.44|336.59|336.39|336.64|336.44|336.59|336.39|4
1640832000000|2021-12-30 02:40:00|336.54|336.34|336.59|336.39|336.74|336.54|336.54|336.34|81
1640832010000|2021-12-30 02:40:10|336.54|336.34|336.49|336.29|336.59|336.34|336.49|336.29|3
1640832020000|2021-12-30 02:40:20||336.34||336.29||336.34||336.29|6
1640832030000|2021-12-30 02:40:30|336.44|336.24|336.39|336.24|336.49|336.24|336.39|336.24|4
1640832040000|2021-12-30 02:40:40|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|2
1640832050000|2021-12-30 02:40:50||336.14||336.14||336.14||336.14|3
1640832070000|2021-12-30 02:41:10|336.29|336.19|336.44|336.24|336.44|336.24|336.29|336.19|11
1640832080000|2021-12-30 02:41:20|336.39|336.29|336.44|336.29|336.44|336.29|336.39|336.29|4
1640832090000|2021-12-30 02:41:30|336.49||336.44||336.49||336.44||0
1640832110000|2021-12-30 02:41:50|||||||||2
1640832120000|2021-12-30 02:42:00|336.39|336.24|336.34|336.19|336.39|336.24|336.34|336.19|30
1640832130000|2021-12-30 02:42:10|336.44|336.24|336.44|336.24|336.44|336.24|336.39|336.19|30
1640832140000|2021-12-30 02:42:20|||||||||1
1640832150000|2021-12-30 02:42:30|336.49|336.29|336.49|336.34|336.49|336.34|336.49|336.29|16
1640832160000|2021-12-30 02:42:40|||||||||1
1640832180000|2021-12-30 02:43:00|336.44|336.29|336.39|336.24|336.44|336.29|336.39|336.24|36
1640832190000|2021-12-30 02:43:10|336.34|336.19|336.39|336.19|336.39|336.24|336.34|336.19|6
1640832200000|2021-12-30 02:43:20|336.34||336.39||336.39||336.34||10
1640832210000|2021-12-30 02:43:30|336.44|336.24|336.29|336.14|336.44|336.24|336.29|336.14|7
1640832220000|2021-12-30 02:43:40|336.24|336.09|336.24|336.09|336.24|336.09|336.24|336.09|3
1640832230000|2021-12-30 02:43:50|336.19|336.04|336.29|336.09|336.29|336.09|336.19|336.04|17
1640832260000|2021-12-30 02:44:20|||||||||4
1640832270000|2021-12-30 02:44:30|336.24|336.14|336.34|336.14|336.34|336.14|336.24|336.14|19
1640832290000|2021-12-30 02:44:50|336.39|336.19|336.39|336.19|336.39|336.19|336.39|336.19|5
1640832300000|2021-12-30 02:45:00|336.34|336.24|336.44|336.24|336.44|336.24|336.34|336.24|24
1640832310000|2021-12-30 02:45:10|336.39|336.19|336.39|336.24|336.39|336.24|336.34|336.19|11
1640832320000|2021-12-30 02:45:20|336.34|336.19|336.39|336.19|336.39|336.24|336.34|336.19|0
1640832330000|2021-12-30 02:45:30||336.24||336.19||336.24||336.19|1
1640832340000|2021-12-30 02:45:40||336.24||336.24||336.24||336.24|2
1640832350000|2021-12-30 02:45:50|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|5
1640832360000|2021-12-30 02:46:00|336.39|336.24|336.39|336.19|336.39|336.29|336.39|336.19|29
1640832370000|2021-12-30 02:46:10|336.34|336.24|336.39|336.19|336.39|336.24|336.34|336.19|11
1640832380000|2021-12-30 02:46:20|336.34|336.24|336.39|336.19|336.39|336.24|336.34|336.19|8
1640832400000|2021-12-30 02:46:40|||||||||1
1640832410000|2021-12-30 02:46:50|336.34|336.24|336.39|336.24|336.39|336.24|336.34|336.24|6
1640832420000|2021-12-30 02:47:00||336.19||336.19||336.19||336.19|2
1640832430000|2021-12-30 02:47:10||336.24||336.24||336.24||336.24|0
1640832450000|2021-12-30 02:47:30|336.34|336.19|336.39|336.24|336.39|336.24|336.34|336.19|4
1640832460000|2021-12-30 02:47:40|336.34|336.19|336.39|336.24|336.39|336.24|336.34|336.19|4
1640832470000|2021-12-30 02:47:50||336.19||336.19||336.24||336.19|0
1640832480000|2021-12-30 02:48:00||336.24||336.24||336.24||336.19|2
1640832500000|2021-12-30 02:48:20|336.44||336.44||336.44||336.39||28
1640832520000|2021-12-30 02:48:40||336.29||336.29||336.29||336.29|8
1640832530000|2021-12-30 02:48:50|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.34|16
1640832540000|2021-12-30 02:49:00|336.44|336.29|336.49|336.29|336.49|336.29|336.44|336.29|5
1640832550000|2021-12-30 02:49:10|336.44|336.34|336.44|336.24|336.44|336.34|336.44|336.24|23
1640832560000|2021-12-30 02:49:20|336.39|336.29|336.44|336.24|336.44|336.29|336.39|336.24|2
1640832570000|2021-12-30 02:49:30|336.39|336.29|336.49|336.29|336.49|336.29|336.39|336.24|6
1640832580000|2021-12-30 02:49:40|336.44||336.44||336.44||336.44||0
1640832600000|2021-12-30 02:50:00|||||||||1
1640832620000|2021-12-30 02:50:20|336.49||336.49||336.49||336.49||8
1640832630000|2021-12-30 02:50:30|336.44|336.34|336.49|336.34|336.49|336.34|336.44|336.34|1
1640832650000|2021-12-30 02:50:50|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|3
1640832660000|2021-12-30 02:51:00|336.49|336.34|336.49|336.34|336.49|336.34|336.44|336.29|10
1640832670000|2021-12-30 02:51:10|||||||||3
1640832680000|2021-12-30 02:51:20||336.29||336.29||336.29||336.29|2
1640832690000|2021-12-30 02:51:30|336.44|336.34|336.49|336.29|336.49|336.34|336.44|336.29|6
1640832700000|2021-12-30 02:51:40||336.34||336.34||336.34||336.34|0
1640832710000|2021-12-30 02:51:50|336.44|336.29|336.49|336.34|336.49|336.34|336.44|336.29|1
1640832720000|2021-12-30 02:52:00|336.54|336.39|336.49|336.34|336.59|336.44|336.49|336.34|55
1640832730000|2021-12-30 02:52:10|336.54|336.39|336.54|336.34|336.59|336.44|336.54|336.34|25
1640832740000|2021-12-30 02:52:20|336.49|336.29|336.49|336.34|336.49|336.34|336.44|336.29|11
1640832750000|2021-12-30 02:52:30||336.29||336.29||336.34||336.29|1
1640832760000|2021-12-30 02:52:40|336.44||336.44||336.44||336.44||0
1640832770000|2021-12-30 02:52:50|||||||||15
1640832780000|2021-12-30 02:53:00|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.19|16
1640832800000|2021-12-30 02:53:20||336.19||336.19||336.19||336.19|3
1640832810000|2021-12-30 02:53:30|336.34|336.14|336.34|336.14|336.34|336.14|336.34|336.14|2
1640832820000|2021-12-30 02:53:40|336.39|336.19|336.39|336.19|336.39|336.19|336.39|336.19|13
1640832840000|2021-12-30 02:54:00|336.34|336.24|336.39|336.24|336.39|336.24|336.34|336.19|4
1640832850000|2021-12-30 02:54:10|336.34|336.19|336.39|336.24|336.39|336.24|336.34|336.19|0
1640832860000|2021-12-30 02:54:20||336.19||336.24||336.24||336.19|4
1640832870000|2021-12-30 02:54:30||336.19||336.19||336.24||336.19|0
1640832880000|2021-12-30 02:54:40||336.24||336.24||336.24||336.19|1
1640832890000|2021-12-30 02:54:50|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|5
1640832900000|2021-12-30 02:55:00|336.39|336.24|336.39|336.19|336.39|336.24|336.34|336.19|11
1640832910000|2021-12-30 02:55:10|336.34|336.24|336.34|336.19|336.34|336.24|336.34|336.19|23
1640832920000|2021-12-30 02:55:20|336.39|336.14|336.34|336.19|336.39|336.19|336.34|336.14|18
1640832930000|2021-12-30 02:55:30|336.39|336.14|336.34|336.14|336.39|336.19|336.29|336.14|8
1640832940000|2021-12-30 02:55:40|336.29|336.19|336.29|336.09|336.29|336.19|336.29|336.09|6
1640832950000|2021-12-30 02:55:50|336.24||336.24||336.24||336.24||0
1640832960000|2021-12-30 02:56:00|336.29||336.29||336.29||336.24||10
1640832970000|2021-12-30 02:56:10||336.14||336.09||336.14||336.09|0
1640832980000|2021-12-30 02:56:20|336.24|336.14|336.24|336.09|336.24|336.14|336.24|336.09|2
1640832990000|2021-12-30 02:56:30|336.29|336.14|336.34|336.14|336.34|336.14|336.29|336.14|11
1640833000000|2021-12-30 02:56:40||336.19||336.14||336.19||336.14|2
1640833020000|2021-12-30 02:57:00|336.29|336.19|336.34|336.09|336.34|336.19|336.29|336.09|16
1640833030000|2021-12-30 02:57:10|336.29|336.14|336.29|336.14|336.29|336.14|336.24|336.09|14
1640833040000|2021-12-30 02:57:20|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|1
1640833050000|2021-12-30 02:57:30|||||||||1
1640833060000|2021-12-30 02:57:40|336.39|336.24|336.39|336.24|336.39|336.24|336.34|336.24|8
1640833070000|2021-12-30 02:57:50|336.44|336.29|336.39|336.24|336.44|336.29|336.39|336.24|5
1640833080000|2021-12-30 02:58:00|||||||||8
1640833090000|2021-12-30 02:58:10|336.34|336.19|336.29|336.14|336.34|336.19|336.29|336.14|26
1640833100000|2021-12-30 02:58:20|336.34|336.19|336.39|336.24|336.39|336.24|336.34|336.19|13
1640833110000|2021-12-30 02:58:30|336.44||336.44||336.44||336.44||7
1640833140000|2021-12-30 02:59:00|||||||||2
1640833150000|2021-12-30 02:59:10|336.39|336.29|336.44|336.24|336.44|336.29|336.39|336.24|3
1640833160000|2021-12-30 02:59:20|336.39||336.39||336.44||336.39||1
1640833170000|2021-12-30 02:59:30|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|5
1640833200000|2021-12-30 03:00:00|||||||||2
1640833210000|2021-12-30 03:00:10|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|4
1640833220000|2021-12-30 03:00:20|336.49|336.34|336.49|336.29|336.49|336.34|336.44|336.29|26
1640833230000|2021-12-30 03:00:30||336.34||336.34||336.34||336.29|2
1640833250000|2021-12-30 03:00:50||336.29||336.29||336.29||336.29|14
1640833260000|2021-12-30 03:01:00|336.54|336.34|336.49|336.34|336.54|336.34|336.49|336.29|4
1640833270000|2021-12-30 03:01:10|||||||||1
1640833280000|2021-12-30 03:01:20|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|32
1640833290000|2021-12-30 03:01:30|336.34|336.19|336.34|336.19|336.34|336.24|336.34|336.19|3
1640833300000|2021-12-30 03:01:40|336.39|336.24|336.39|336.19|336.39|336.24|336.39|336.19|6
1640833310000|2021-12-30 03:01:50|336.44|336.24|336.39|336.24|336.44|336.24|336.39|336.24|5
1640833320000|2021-12-30 03:02:00||336.19||336.19||336.19||336.19|1
1640833330000|2021-12-30 03:02:10|336.34||336.39||336.39||336.34||1
1640833350000|2021-12-30 03:02:30|336.34||336.34||336.39||336.34||6
1640833360000|2021-12-30 03:02:40|336.39||336.39||336.39||336.39||0
1640833370000|2021-12-30 03:02:50|||||||||3
1640833380000|2021-12-30 03:03:00|||||||||1
1640833390000|2021-12-30 03:03:10|336.34||336.34||336.34||336.34||1
1640833400000|2021-12-30 03:03:20|336.39|336.24|336.54|336.34|336.54|336.39|336.39|336.24|17
1640833410000|2021-12-30 03:03:30|336.49|336.29|336.44|336.29|336.54|336.29|336.44|336.29|4
1640833420000|2021-12-30 03:03:40|336.49||336.49||336.49||336.49||18
1640833430000|2021-12-30 03:03:50|||||||||1
1640833440000|2021-12-30 03:04:00|||||||||1
1640833450000|2021-12-30 03:04:10||336.34||336.34||336.34||336.34|1
1640833460000|2021-12-30 03:04:20|336.54|336.39|336.59|336.44|336.59|336.44|336.54|336.39|13
1640833470000|2021-12-30 03:04:30|336.54|336.39|336.54|336.34|336.54|336.39|336.54|336.34|23
1640833480000|2021-12-30 03:04:40|336.49|336.29|336.49|336.34|336.49|336.34|336.44|336.29|3
1640833490000|2021-12-30 03:04:50||336.29||336.29||336.29||336.29|0
1640833500000|2021-12-30 03:05:00|336.44|336.34|336.49|336.29|336.54|336.34|336.44|336.29|19
1640833510000|2021-12-30 03:05:10||336.34||336.29||336.34||336.29|0
1640833530000|2021-12-30 03:05:30|336.44|336.34|336.49|336.34|336.49|336.34|336.44|336.34|2
1640833540000|2021-12-30 03:05:40|336.44|336.29|336.49|336.29|336.49|336.34|336.44|336.29|0
1640833550000|2021-12-30 03:05:50||336.34||336.34||336.34||336.34|2
1640833560000|2021-12-30 03:06:00||336.29||336.34||336.34||336.29|26
1640833570000|2021-12-30 03:06:10|336.44|336.29|336.49|336.34|336.49|336.34|336.44|336.29|1
1640833590000|2021-12-30 03:06:30||336.29||336.34||336.34||336.29|0
1640833600000|2021-12-30 03:06:40||336.29||336.29||336.29||336.29|0
1640833610000|2021-12-30 03:06:50|336.44|336.24|336.44|336.24|336.44|336.29|336.39|336.24|5
1640833620000|2021-12-30 03:07:00|336.39|336.29|336.44|336.24|336.44|336.29|336.39|336.24|27
1640833630000|2021-12-30 03:07:10|336.39|336.29|336.44|336.29|336.44|336.29|336.39|336.24|2
1640833640000|2021-12-30 03:07:20|336.49|336.34|336.54|336.34|336.54|336.39|336.49|336.34|44
1640833650000|2021-12-30 03:07:30|336.49|336.29|336.49|336.34|336.49|336.34|336.44|336.29|6
1640833670000|2021-12-30 03:07:50|336.44|336.29|336.39|336.24|336.44|336.29|336.39|336.24|3
1640833680000|2021-12-30 03:08:00|336.49|336.29|336.44|336.24|336.49|336.29|336.44|336.24|35
1640833690000|2021-12-30 03:08:10||336.29||336.29||336.29||336.29|0
1640833700000|2021-12-30 03:08:20|||||||||31
1640833710000|2021-12-30 03:08:30|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.34|3
1640833720000|2021-12-30 03:08:40|336.44|336.29|336.49|336.29|336.49|336.29|336.44|336.29|6
1640833740000|2021-12-30 03:09:00|336.44|336.24|336.44|336.24|336.44|336.29|336.44|336.24|3
1640833750000|2021-12-30 03:09:10|336.39|336.29|336.49|336.34|336.49|336.34|336.39|336.29|8
1640833760000|2021-12-30 03:09:20|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.24|2
1640833770000|2021-12-30 03:09:30||336.24||336.29||336.29||336.24|1
1640833790000|2021-12-30 03:09:50||336.24||336.29||336.29||336.24|3
1640833800000|2021-12-30 03:10:00|336.49|336.34|336.49|336.29|336.49|336.34|336.49|336.29|7
1640833810000|2021-12-30 03:10:10|336.44||336.49||336.49||336.44||0
1640833820000|2021-12-30 03:10:20||336.34||336.34||336.34||336.29|2
1640833840000|2021-12-30 03:10:40|336.44|336.29|336.49|336.29|336.49|336.29|336.39|336.24|66
1640833850000|2021-12-30 03:10:50|336.44||336.44||336.49||336.44||1
1640833860000|2021-12-30 03:11:00|336.39|336.24|336.44|336.24|336.44|336.24|336.39|336.24|5
1640833880000|2021-12-30 03:11:20|336.39||336.39||336.44||336.39||12
1640833900000|2021-12-30 03:11:40||336.19||336.19||336.19||336.19|4
1640833910000|2021-12-30 03:11:50|336.34|336.24|336.39|336.24|336.39|336.24|336.34|336.19|4
1640833920000|2021-12-30 03:12:00|336.34|336.19|336.34|336.19|336.34|336.19|336.29|336.14|22
1640833930000|2021-12-30 03:12:10|336.29|336.14|336.34|336.14|336.34|336.14|336.29|336.14|9
1640833940000|2021-12-30 03:12:20|336.29||336.29||336.29||336.29||0
1640833960000|2021-12-30 03:12:40|336.24|336.09|336.29|336.14|336.29|336.14|336.24|336.09|11
1640833970000|2021-12-30 03:12:50|336.34||336.34||336.34||336.29||2
1640833980000|2021-12-30 03:13:00||336.19||336.19||336.19||336.19|1
1640834000000|2021-12-30 03:13:20|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|14
1640834010000|2021-12-30 03:13:30|336.39|336.24|336.39|336.19|336.39|336.24|336.39|336.19|27
1640834030000|2021-12-30 03:13:50|336.34||336.34||336.39||336.34||0
1640834040000|2021-12-30 03:14:00||336.14||336.19||336.19||336.14|4
1640834050000|2021-12-30 03:14:10||336.14||336.19||336.19||336.14|1
1640834070000|2021-12-30 03:14:30|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|6
1640834100000|2021-12-30 03:15:00|||||||||1
1640834110000|2021-12-30 03:15:10|||||||||1
1640834120000|2021-12-30 03:15:20|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|15
1640834130000|2021-12-30 03:15:30|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.34|2
1640834140000|2021-12-30 03:15:40|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.24|4
1640834150000|2021-12-30 03:15:50|336.49||336.49||336.49||336.49||1
1640834160000|2021-12-30 03:16:00|336.44|336.24|336.44|336.29|336.44|336.29|336.39|336.24|3
1640834170000|2021-12-30 03:16:10|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.34|2
1640834180000|2021-12-30 03:16:20|336.54|336.39|336.44|336.24|336.54|336.39|336.44|336.24|35
1640834190000|2021-12-30 03:16:30|336.39|336.29|336.44|336.29|336.44|336.29|336.39|336.29|2
1640834200000|2021-12-30 03:16:40|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|5
1640834210000|2021-12-30 03:16:50|336.34|336.19|336.34|336.19|336.39|336.19|336.34|336.19|5
1640834220000|2021-12-30 03:17:00||336.14||336.19||336.19||336.14|16
1640834230000|2021-12-30 03:17:10|336.39|336.24|336.44|336.24|336.44|336.24|336.39|336.24|7
1640834240000|2021-12-30 03:17:20|336.39|336.29|336.39|336.24|336.44|336.29|336.39|336.24|1
1640834250000|2021-12-30 03:17:30|336.44|336.19|336.34|336.19|336.44|336.19|336.34|336.19|3
1640834260000|2021-12-30 03:17:40|336.39||336.39||336.39||336.39||5
1640834280000|2021-12-30 03:18:00|||||||||1
1640834290000|2021-12-30 03:18:10|336.34|336.24|336.39|336.24|336.39|336.24|336.34|336.24|0
1640834300000|2021-12-30 03:18:20||336.19||336.19||336.19||336.19|0
1640834310000|2021-12-30 03:18:30|336.34|336.24|336.39|336.24|336.39|336.24|336.34|336.19|13
1640834320000|2021-12-30 03:18:40|||||||||1
1640834340000|2021-12-30 03:19:00|336.34|336.19|336.34|336.19|336.39|336.19|336.34|336.14|8
1640834350000|2021-12-30 03:19:10|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|4
1640834360000|2021-12-30 03:19:20|336.44|336.29|336.39|336.19|336.44|336.29|336.39|336.19|27
1640834370000|2021-12-30 03:19:30|336.34|336.24|336.39|336.24|336.39|336.24|336.34|336.19|2
1640834400000|2021-12-30 03:20:00||336.19||336.19||336.24||336.19|6
1640834410000|2021-12-30 03:20:10|336.34||336.39||336.39||336.34||6
1640834430000|2021-12-30 03:20:30|||||||||1
1640834440000|2021-12-30 03:20:40||336.24||336.24||336.24||336.24|0
1640834450000|2021-12-30 03:20:50|||||||||1
1640834460000|2021-12-30 03:21:00||336.19||336.19||336.24||336.19|3
1640834470000|2021-12-30 03:21:10|336.34||336.39||336.39||336.34||1
1640834490000|2021-12-30 03:21:30||336.24||336.24||336.24||336.19|1
1640834500000|2021-12-30 03:21:40|336.44|336.29|336.49|336.29|336.49|336.29|336.44|336.29|11
1640834510000|2021-12-30 03:21:50|336.54|336.34|336.54|336.34|336.54|336.34|336.49|336.34|4
1640834520000|2021-12-30 03:22:00||336.39||336.39||336.39||336.39|2
1640834530000|2021-12-30 03:22:10|336.59|336.44|336.54|336.39|336.59|336.44|336.54|336.39|1
1640834540000|2021-12-30 03:22:20|336.59|336.44|336.59|336.44|336.59|336.44|336.59|336.44|11
1640834550000|2021-12-30 03:22:30|336.54|336.39|336.44|336.29|336.54|336.39|336.44|336.29|40
1640834560000|2021-12-30 03:22:40|||||||||17
1640834570000|2021-12-30 03:22:50|336.49||336.49||336.49||336.44||12
1640834580000|2021-12-30 03:23:00|336.44||336.49||336.49||336.44||9
1640834610000|2021-12-30 03:23:30||336.34||336.34||336.34||336.34|1
1640834620000|2021-12-30 03:23:40|336.54|336.39|336.54|336.39|336.59|336.39|336.54|336.39|21
1640834630000|2021-12-30 03:23:50|||||||||1
1640834640000|2021-12-30 03:24:00|||||||||1
1640834650000|2021-12-30 03:24:10|336.59|336.44|336.59|336.44|336.59|336.44|336.59|336.44|7
1640834660000|2021-12-30 03:24:20|||||||||18
1640834690000|2021-12-30 03:24:50|336.64|336.49|336.69|336.49|336.69|336.49|336.64|336.49|11
1640834700000|2021-12-30 03:25:00|336.64|336.54|336.74|336.54|336.74|336.54|336.64|336.54|8
1640834710000|2021-12-30 03:25:10|336.69|336.59|336.74|336.54|336.74|336.59|336.69|336.54|5
1640834720000|2021-12-30 03:25:20|336.79|336.59|336.74|336.59|336.79|336.59|336.74|336.59|19
1640834730000|2021-12-30 03:25:30|336.69|336.49|336.59|336.44|336.69|336.54|336.59|336.44|66
1640834740000|2021-12-30 03:25:40|||||||||1
1640834750000|2021-12-30 03:25:50|336.54|336.39|336.59|336.39|336.59|336.39|336.54|336.39|16
1640834760000|2021-12-30 03:26:00|336.54||336.59||336.59||336.54||4
1640834770000|2021-12-30 03:26:10|336.54||336.59||336.59||336.54||3
1640834790000|2021-12-30 03:26:30|336.54||336.54||336.59||336.54||0
1640834800000|2021-12-30 03:26:40|||||||||2
1640834820000|2021-12-30 03:27:00|||||||||1
1640834850000|2021-12-30 03:27:30|||||||||4
1640834880000|2021-12-30 03:28:00|||||||||2
1640834890000|2021-12-30 03:28:10|336.59|336.44|336.59|336.44|336.59|336.44|336.59|336.44|13
1640834900000|2021-12-30 03:28:20|336.64|336.49|336.69|336.49|336.69|336.54|336.64|336.49|8
1640834910000|2021-12-30 03:28:30|336.64|336.54|336.59|336.44|336.69|336.54|336.59|336.44|46
1640834920000|2021-12-30 03:28:40|336.54|336.39|336.54|336.39|336.54|336.39|336.54|336.39|15
1640834940000|2021-12-30 03:29:00|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.34|4
1640834960000|2021-12-30 03:29:20|336.54|336.39|336.54|336.39|336.59|336.44|336.54|336.39|30
1640834980000|2021-12-30 03:29:40|||||||||1
1640834990000|2021-12-30 03:29:50||336.34||336.34||336.39||336.34|11
1640835000000|2021-12-30 03:30:00|||||||||3
1640835010000|2021-12-30 03:30:10|336.49||336.49||336.49||336.49||0
1640835020000|2021-12-30 03:30:20|336.54|336.39|336.59|336.39|336.59|336.39|336.54|336.39|8
1640835030000|2021-12-30 03:30:30||336.44||336.39||336.44||336.39|2
1640835050000|2021-12-30 03:30:50|336.54|336.44|336.59|336.39|336.59|336.44|336.54|336.39|4
1640835060000|2021-12-30 03:31:00|336.54|336.34|336.54|336.39|336.54|336.39|336.49|336.34|3
1640835080000|2021-12-30 03:31:20|336.49|336.34|336.54|336.34|336.59|336.39|336.49|336.34|10
1640835090000|2021-12-30 03:31:30|336.59|336.39|336.54|336.34|336.59|336.44|336.54|336.34|27
1640835100000|2021-12-30 03:31:40|336.49|336.29|336.49|336.34|336.49|336.34|336.49|336.29|2
1640835110000|2021-12-30 03:31:50|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|0
1640835120000|2021-12-30 03:32:00|336.49|336.34|336.54|336.34|336.54|336.34|336.49|336.34|10
1640835130000|2021-12-30 03:32:10|||||||||20
1640835140000|2021-12-30 03:32:20|336.49|336.39|336.54|336.39|336.54|336.39|336.49|336.34|3
1640835150000|2021-12-30 03:32:30|336.49|336.34|336.44|336.29|336.49|336.34|336.44|336.29|5
1640835170000|2021-12-30 03:32:50||336.24||336.24||336.29||336.24|19
1640835180000|2021-12-30 03:33:00|336.39||336.39||336.39||336.39||2
1640835190000|2021-12-30 03:33:10|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|4
1640835210000|2021-12-30 03:33:30||336.24||336.29||336.29||336.24|3
1640835220000|2021-12-30 03:33:40|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|1
1640835230000|2021-12-30 03:33:50|336.49||336.49||336.49||336.49||13
1640835240000|2021-12-30 03:34:00|336.44|336.34|336.49|336.34|336.49|336.34|336.44|336.34|6
1640835250000|2021-12-30 03:34:10|||||||||1
1640835270000|2021-12-30 03:34:30|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|34
1640835280000|2021-12-30 03:34:40|||||||||4
1640835290000|2021-12-30 03:34:50|||||||||1
1640835300000|2021-12-30 03:35:00|||||||||1
1640835310000|2021-12-30 03:35:10|336.39|336.24|336.34|336.19|336.39|336.29|336.34|336.19|4
1640835320000|2021-12-30 03:35:20|336.44|336.29|336.44|336.24|336.44|336.29|336.39|336.24|19
1640835340000|2021-12-30 03:35:40|336.39||336.44||336.44||336.39||2
1640835350000|2021-12-30 03:35:50|336.39|336.29|336.44|336.24|336.44|336.29|336.39|336.24|8
1640835360000|2021-12-30 03:36:00|336.49|336.34|336.44|336.29|336.49|336.34|336.44|336.29|22
1640835370000|2021-12-30 03:36:10|336.49|336.34|336.49|336.29|336.49|336.34|336.44|336.29|3
1640835380000|2021-12-30 03:36:20|336.44||336.44||336.44||336.44||17
1640835410000|2021-12-30 03:36:50|||||||||1
1640835420000|2021-12-30 03:37:00|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|13
1640835430000|2021-12-30 03:37:10|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.29|6
1640835440000|2021-12-30 03:37:20|336.44|336.29|336.44|336.29|336.44|336.34|336.44|336.24|5
1640835450000|2021-12-30 03:37:30|336.49|336.34|336.49|336.29|336.49|336.34|336.44|336.29|5
1640835460000|2021-12-30 03:37:40|336.44|336.34|336.44|336.29|336.44|336.34|336.44|336.29|24
1640835480000|2021-12-30 03:38:00|||||||||3
1640835520000|2021-12-30 03:38:40|336.49||336.49||336.49||336.49||12
1640835530000|2021-12-30 03:38:50||336.34||336.34||336.34||336.34|1
1640835540000|2021-12-30 03:39:00||336.29||336.34||336.34||336.29|2
1640835560000|2021-12-30 03:39:20||336.29||336.34||336.34||336.29|2
1640835570000|2021-12-30 03:39:30|336.44|336.29|336.49|336.34|336.49|336.34|336.44|336.29|2
1640835580000|2021-12-30 03:39:40||336.29||336.34||336.34||336.29|1
1640835590000|2021-12-30 03:39:50|||||||||7
1640835600000|2021-12-30 03:40:00|||||||||2
1640835610000|2021-12-30 03:40:10|336.54||336.54||336.54||336.54||17
1640835620000|2021-12-30 03:40:20||336.39||336.39||336.39||336.34|1
1640835630000|2021-12-30 03:40:30||336.34||336.34||336.39||336.34|7
1640835640000|2021-12-30 03:40:40|336.49|336.39|336.44|336.29|336.54|336.39|336.44|336.29|31
1640835650000|2021-12-30 03:40:50|||||||||1
1640835680000|2021-12-30 03:41:20|||||||||4
1640835700000|2021-12-30 03:41:40|||||||||1
1640835730000|2021-12-30 03:42:10|336.49||336.49||336.49||336.49||15
1640835750000|2021-12-30 03:42:30|336.44|336.34|336.44|336.29|336.44|336.34|336.44|336.29|1
1640835760000|2021-12-30 03:42:40|||||||||14
1640835810000|2021-12-30 03:43:30|336.49||336.49||336.49||336.49||25
1640835820000|2021-12-30 03:43:40|336.44|336.34|336.44|336.29|336.44|336.34|336.44|336.29|27
1640835830000|2021-12-30 03:43:50||336.24||336.29||336.29||336.24|17
1640835840000|2021-12-30 03:44:00||336.24||336.29||336.29||336.24|2
1640835850000|2021-12-30 03:44:10||336.24||336.24||336.24||336.24|1
1640835860000|2021-12-30 03:44:20|336.39||336.39||336.39||336.39||0
1640835900000|2021-12-30 03:45:00|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|19
1640835910000|2021-12-30 03:45:10|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|4
1640835920000|2021-12-30 03:45:20|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|5
1640835930000|2021-12-30 03:45:30|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|0
1640835950000|2021-12-30 03:45:50|||||||||2
1640835960000|2021-12-30 03:46:00|336.34|336.19|336.39|336.24|336.39|336.24|336.34|336.19|18
1640835980000|2021-12-30 03:46:20|336.34|336.19|336.39|336.19|336.39|336.24|336.34|336.19|2
1640835990000|2021-12-30 03:46:30||336.24||336.24||336.24||336.19|9
1640836000000|2021-12-30 03:46:40|336.44|336.29|336.39|336.24|336.44|336.29|336.39|336.24|39
1640836010000|2021-12-30 03:46:50||336.19||336.19||336.19||336.19|1
1640836020000|2021-12-30 03:47:00|336.34||336.34||336.34||336.34||0
1640836070000|2021-12-30 03:47:50|||||||||5
1640836080000|2021-12-30 03:48:00|||||||||3
1640836100000|2021-12-30 03:48:20|||||||||1
1640836120000|2021-12-30 03:48:40|||||||||1
1640836130000|2021-12-30 03:48:50|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|17
1640836140000|2021-12-30 03:49:00|||||||||1
1640836150000|2021-12-30 03:49:10||336.09||336.09||336.09||336.09|12
1640836160000|2021-12-30 03:49:20|336.24|336.14|336.29|336.09|336.29|336.14|336.24|336.09|7
1640836170000|2021-12-30 03:49:30||336.14||336.14||336.14||336.09|1
1640836180000|2021-12-30 03:49:40|336.34|336.19|336.34|336.14|336.34|336.19|336.34|336.14|23
1640836190000|2021-12-30 03:49:50||336.19||336.19||336.19||336.19|1
1640836200000|2021-12-30 03:50:00|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|23
1640836210000|2021-12-30 03:50:10|||||||||1
1640836220000|2021-12-30 03:50:20|336.34|336.19|336.29|336.14|336.34|336.19|336.29|336.14|12
1640836230000|2021-12-30 03:50:30|336.34||336.34||336.34||336.34||6
1640836250000|2021-12-30 03:50:50|336.29|336.09|336.29|336.09|336.29|336.09|336.24|336.09|8
1640836260000|2021-12-30 03:51:00|336.24||336.24||336.24||336.24||1
1640836300000|2021-12-30 03:51:40|||||||||4
1640836330000|2021-12-30 03:52:10|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|15
1640836340000|2021-12-30 03:52:20|||||||||4
1640836370000|2021-12-30 03:52:50|336.34|336.19|336.39|336.24|336.39|336.24|336.34|336.19|30
1640836380000|2021-12-30 03:53:00|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|53
1640836390000|2021-12-30 03:53:10||336.09||336.14||336.14||336.09|8
1640836410000|2021-12-30 03:53:30|336.34||336.34||336.34||336.34||19
1640836420000|2021-12-30 03:53:40||336.19||336.19||336.19||336.19|0
1640836440000|2021-12-30 03:54:00|336.29|336.14|336.34|336.14|336.34|336.19|336.29|336.14|18
1640836450000|2021-12-30 03:54:10|336.29||336.34||336.34||336.29||0
1640836460000|2021-12-30 03:54:20|336.29||336.29||336.29||336.29||4
1640836470000|2021-12-30 03:54:30||336.09||336.14||336.14||336.09|1
1640836480000|2021-12-30 03:54:40||336.09||336.09||336.09||336.09|0
1640836490000|2021-12-30 03:54:50|336.24|336.14|336.29|336.09|336.29|336.14|336.24|336.09|1
1640836500000|2021-12-30 03:55:00|336.24|336.14|336.29|336.14|336.29|336.14|336.24|336.09|14
1640836510000|2021-12-30 03:55:10|336.34||336.34||336.34||336.29||2
1640836520000|2021-12-30 03:55:20|336.39|336.24|336.39|336.19|336.39|336.24|336.39|336.19|23
1640836530000|2021-12-30 03:55:30||336.24||336.19||336.24||336.19|3
1640836540000|2021-12-30 03:55:40||336.24||336.24||336.24||336.24|0
1640836550000|2021-12-30 03:55:50|336.34|336.19|336.39|336.19|336.39|336.19|336.34|336.19|31
1640836560000|2021-12-30 03:56:00|336.29|336.24|336.29|336.14|336.29|336.24|336.29|336.14|14
1640836570000|2021-12-30 03:56:10||336.09||336.09||336.14||336.09|0
1640836580000|2021-12-30 03:56:20|||||||||1
1640836590000|2021-12-30 03:56:30||336.14||336.09||336.14||336.09|1
1640836610000|2021-12-30 03:56:50|||||||||3
1640836620000|2021-12-30 03:57:00|||||||||7
1640836630000|2021-12-30 03:57:10|336.24|336.04|336.29|336.09|336.29|336.09|336.19|336.04|18
1640836640000|2021-12-30 03:57:20|336.24|336.14|336.29|336.14|336.29|336.14|336.24|336.14|2
1640836650000|2021-12-30 03:57:30|336.24|336.09|336.24|336.09|336.24|336.09|336.24|336.09|0
1640836660000|2021-12-30 03:57:40|||||||||1
1640836670000|2021-12-30 03:57:50||336.04||336.09||336.09||336.04|2
1640836680000|2021-12-30 03:58:00|336.19|336.04|336.19|336.04|336.19|336.04|336.19|336.04|1
1640836690000|2021-12-30 03:58:10|336.24|336.09|336.24|336.09|336.24|336.09|336.24|336.09|6
1640836700000|2021-12-30 03:58:20||336.04||336.04||336.09||336.04|6
1640836710000|2021-12-30 03:58:30||336.09||336.09||336.09||336.09|1
1640836720000|2021-12-30 03:58:40|336.29||336.24||336.29||336.24||19
1640836730000|2021-12-30 03:58:50|336.29|336.14|336.24|336.09|336.29|336.14|336.24|336.04|44
1640836740000|2021-12-30 03:59:00|336.19|336.04|336.24|336.09|336.24|336.09|336.19|336.04|4
1640836750000|2021-12-30 03:59:10||336.04||336.04||336.04||336.04|1
1640836760000|2021-12-30 03:59:20|||||||||2
1640836770000|2021-12-30 03:59:30|336.19||336.24||336.24||336.19||4
1640836780000|2021-12-30 03:59:40|||||||||2
1640836790000|2021-12-30 03:59:50|||||||||2
1640836800000|2021-12-30 04:00:00|336.19||336.19||336.19||336.19||0
1640836810000|2021-12-30 04:00:10|||||||||1
1640836830000|2021-12-30 04:00:30|||||||||15
1640836840000|2021-12-30 04:00:40|||||||||1
1640836870000|2021-12-30 04:01:10|||||||||3
1640836880000|2021-12-30 04:01:20|336.24|336.09|336.24|336.09|336.24|336.09|336.24|336.09|16
1640836890000|2021-12-30 04:01:30|||||||||8
1640836910000|2021-12-30 04:01:50|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|15
1640836920000|2021-12-30 04:02:00|336.34|336.19|336.29|336.14|336.34|336.19|336.29|336.14|37
1640836930000|2021-12-30 04:02:10|||||||||1
1640836950000|2021-12-30 04:02:30|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|6
1640837000000|2021-12-30 04:03:20|||||||||3
1640837020000|2021-12-30 04:03:40|||||||||1
1640837040000|2021-12-30 04:04:00|336.29|336.14|336.29|336.14|336.34|336.19|336.29|336.14|13
1640837050000|2021-12-30 04:04:10|336.34|336.19|336.39|336.19|336.39|336.24|336.34|336.19|29
1640837060000|2021-12-30 04:04:20|336.34|336.24|336.39|336.24|336.39|336.24|336.34|336.19|3
1640837080000|2021-12-30 04:04:40|336.34|336.19|336.39|336.24|336.39|336.24|336.34|336.19|12
1640837090000|2021-12-30 04:04:50|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.24|15
1640837100000|2021-12-30 04:05:00|336.39|336.24|336.34|336.19|336.39|336.24|336.34|336.19|27
1640837150000|2021-12-30 04:05:50|||||||||9
1640837170000|2021-12-30 04:06:10|||||||||3
1640837180000|2021-12-30 04:06:20|||||||||1
1640837190000|2021-12-30 04:06:30||336.14||336.19||336.19||336.14|3
1640837200000|2021-12-30 04:06:40|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|3
1640837210000|2021-12-30 04:06:50|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|6
1640837240000|2021-12-30 04:07:20|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|4
1640837250000|2021-12-30 04:07:30|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|4
1640837260000|2021-12-30 04:07:40||336.24||336.24||336.24||336.24|4
1640837270000|2021-12-30 04:07:50|336.49|336.29|336.44|336.29|336.49|336.34|336.44|336.24|27
1640837280000|2021-12-30 04:08:00||336.24||336.24||336.29||336.24|1
1640837290000|2021-12-30 04:08:10|336.39||336.44||336.44||336.39||9
1640837320000|2021-12-30 04:08:40|336.39||336.39||336.39||336.39||1
1640837340000|2021-12-30 04:09:00|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|1
1640837360000|2021-12-30 04:09:20|||||||||8
1640837400000|2021-12-30 04:10:00|||||||||1
1640837440000|2021-12-30 04:10:40|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.34|11
1640837450000|2021-12-30 04:10:50|336.54|336.39|336.59|336.39|336.59|336.39|336.54|336.39|8
1640837460000|2021-12-30 04:11:00|336.49|336.44|336.49|336.34|336.49|336.44|336.49|336.34|37
1640837470000|2021-12-30 04:11:10||336.29||336.34||336.34||336.29|1
1640837480000|2021-12-30 04:11:20||336.29||336.29||336.29||336.29|1
1640837490000|2021-12-30 04:11:30|336.44||336.49||336.49||336.44||8
1640837500000|2021-12-30 04:11:40|336.44||336.44||336.44||336.44||0
1640837510000|2021-12-30 04:11:50|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.29|2
1640837520000|2021-12-30 04:12:00|336.44|336.29|336.49|336.29|336.49|336.29|336.44|336.29|2
1640837530000|2021-12-30 04:12:10||336.34||336.34||336.34||336.34|0
1640837540000|2021-12-30 04:12:20|336.54|336.39|336.59|336.44|336.59|336.44|336.54|336.39|21
1640837550000|2021-12-30 04:12:30|336.64|336.49|336.59|336.44|336.64|336.49|336.59|336.44|11
1640837560000|2021-12-30 04:12:40|||||||||1
1640837570000|2021-12-30 04:12:50||336.39||336.44||336.44||336.39|5
1640837580000|2021-12-30 04:13:00|336.54|336.39|336.59|336.39|336.59|336.44|336.54|336.39|2
1640837590000|2021-12-30 04:13:10||336.44||336.39||336.44||336.39|0
1640837600000|2021-12-30 04:13:20|336.54|336.44|336.64|336.44|336.64|336.49|336.54|336.44|7
1640837610000|2021-12-30 04:13:30|336.59|336.49|336.64|336.49|336.64|336.49|336.59|336.44|2
1640837620000|2021-12-30 04:13:40||336.44||336.49||336.49||336.44|1
1640837630000|2021-12-30 04:13:50||336.44||336.44||336.44||336.44|1
1640837640000|2021-12-30 04:14:00|336.59|336.49|336.64|336.49|336.64|336.49|336.59|336.49|6
1640837650000|2021-12-30 04:14:10|336.69|336.54|336.64|336.49|336.69|336.54|336.64|336.49|15
1640837660000|2021-12-30 04:14:20|336.59|336.44|336.64|336.44|336.64|336.49|336.59|336.44|34
1640837670000|2021-12-30 04:14:30|336.59|336.49|336.64|336.49|336.64|336.49|336.59|336.49|9
1640837680000|2021-12-30 04:14:40||336.44||336.44||336.44||336.44|0
1640837700000|2021-12-30 04:15:00|336.59||336.59||336.64||336.59||3
1640837710000|2021-12-30 04:15:10|336.64|336.49|336.69|336.49|336.69|336.49|336.64|336.49|24
1640837720000|2021-12-30 04:15:20|336.64||336.64||336.64||336.64||2
1640837730000|2021-12-30 04:15:30||336.44||336.44||336.44||336.44|1
1640837740000|2021-12-30 04:15:40|336.59||336.59||336.64||336.59||4
1640837750000|2021-12-30 04:15:50|336.64|336.49|336.64|336.44|336.64|336.49|336.64|336.44|7
1640837760000|2021-12-30 04:16:00|336.59|336.49|336.64|336.44|336.64|336.49|336.59|336.44|4
1640837780000|2021-12-30 04:16:20||336.49||336.49||336.49||336.49|0
1640837790000|2021-12-30 04:16:30||336.44||336.49||336.49||336.44|1
1640837800000|2021-12-30 04:16:40|336.69|336.54|336.69|336.49|336.69|336.54|336.69|336.49|11
1640837810000|2021-12-30 04:16:50|336.64|336.54|336.69|336.54|336.69|336.54|336.64|336.54|3
1640837820000|2021-12-30 04:17:00|||||||||3
1640837840000|2021-12-30 04:17:20|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.49|38
1640837850000|2021-12-30 04:17:30|336.64|336.49|336.69|336.49|336.69|336.54|336.64|336.49|3
1640837860000|2021-12-30 04:17:40||336.54||336.49||336.54||336.49|0
1640837930000|2021-12-30 04:18:50||336.54||336.54||336.54||336.49|0
1640837970000|2021-12-30 04:19:30|||||||||1
1640837980000|2021-12-30 04:19:40||336.49||336.49||336.49||336.49|2
1640837990000|2021-12-30 04:19:50|336.64|336.54|336.64|336.49|336.64|336.54|336.64|336.49|1
1640838000000|2021-12-30 04:20:00|336.69|336.54|336.74|336.59|336.74|336.59|336.69|336.54|15
1640838010000|2021-12-30 04:20:10|336.79|336.64|336.69|336.49|336.79|336.64|336.69|336.49|31
1640838020000|2021-12-30 04:20:20||336.54||336.54||336.54||336.49|1
1640838030000|2021-12-30 04:20:30|336.64|336.49|336.69|336.49|336.69|336.54|336.64|336.49|2
1640838080000|2021-12-30 04:21:20||336.54||336.54||336.54||336.54|0
1640838090000|2021-12-30 04:21:30|336.74|336.59|336.74|336.59|336.74|336.59|336.74|336.59|5
1640838100000|2021-12-30 04:21:40|336.79|336.64|336.79|336.64|336.79|336.64|336.79|336.64|15
1640838110000|2021-12-30 04:21:50|336.84|336.69|336.84|336.64|336.84|336.69|336.84|336.64|9
1640838120000|2021-12-30 04:22:00|336.79|336.69|336.89|336.74|336.89|336.74|336.79|336.69|9
1640838140000|2021-12-30 04:22:20|336.84|336.69|336.89|336.69|336.89|336.69|336.84|336.69|13
1640838150000|2021-12-30 04:22:30|336.84||336.89||336.89||336.84||9
1640838160000|2021-12-30 04:22:40|336.84||336.89||336.89||336.84||2
1640838170000|2021-12-30 04:22:50|336.94|336.74|336.94|336.79|336.94|336.79|336.94|336.74|21
1640838180000|2021-12-30 04:23:00|336.99|336.84|336.99|336.84|336.99|336.84|336.99|336.79|22
1640838190000|2021-12-30 04:23:10|336.94|336.79|336.89|336.74|336.94|336.79|336.89|336.74|33
1640838200000|2021-12-30 04:23:20|336.94||336.89||336.94||336.89||10
1640838210000|2021-12-30 04:23:30|||||||||1
1640838230000|2021-12-30 04:23:50||336.69||336.69||336.69||336.69|12
1640838240000|2021-12-30 04:24:00|336.84||336.84||336.89||336.84||1
1640838250000|2021-12-30 04:24:10|||||||||3
1640838300000|2021-12-30 04:25:00|336.79|336.64|336.79|336.64|336.79|336.64|336.79|336.64|2
1640838310000|2021-12-30 04:25:10|336.84|336.69|336.84|336.69|336.84|336.69|336.84|336.69|6
1640838330000|2021-12-30 04:25:30|336.89||336.89||336.89||336.89||3
1640838340000|2021-12-30 04:25:40|336.84|336.74|336.89|336.74|336.89|336.74|336.84|336.69|6
1640838350000|2021-12-30 04:25:50|336.84|336.69|336.89|336.74|336.89|336.74|336.84|336.69|3
1640838360000|2021-12-30 04:26:00||336.69||336.74||336.74||336.69|6
1640838370000|2021-12-30 04:26:10|336.94||336.94||336.94||336.94||12
1640838380000|2021-12-30 04:26:20|336.89|336.69|336.79|336.64|336.89|336.69|336.79|336.59|27
1640838390000|2021-12-30 04:26:30||336.59||336.64||336.64||336.59|2
1640838400000|2021-12-30 04:26:40|336.84||336.84||336.84||336.84||0
1640838410000|2021-12-30 04:26:50|336.89|336.69|336.84|336.64|336.89|336.69|336.79|336.64|10
1640838420000|2021-12-30 04:27:00||336.69||336.69||336.69||336.69|0
1640838430000|2021-12-30 04:27:10|||||||||2
1640838440000|2021-12-30 04:27:20|336.79|336.64|336.79|336.64|336.79|336.64|336.79|336.64|4
1640838450000|2021-12-30 04:27:30|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.54|3
1640838460000|2021-12-30 04:27:40|336.74|336.59|336.74|336.59|336.74|336.59|336.74|336.59|5
1640838470000|2021-12-30 04:27:50|336.79||336.79||336.79||336.79||3
1640838480000|2021-12-30 04:28:00|336.74||336.74||336.74||336.74||0
1640838490000|2021-12-30 04:28:10|336.69|336.54|336.69|336.54|336.69|336.54|336.69|336.54|10
1640838500000|2021-12-30 04:28:20|||||||||1
1640838530000|2021-12-30 04:28:50|||||||||1
1640838540000|2021-12-30 04:29:00|336.74|336.59|336.79|336.59|336.79|336.59|336.74|336.59|4
1640838550000|2021-12-30 04:29:10|336.74|336.64|336.74|336.59|336.79|336.64|336.74|336.59|35
1640838560000|2021-12-30 04:29:20|336.69|336.54|336.74|336.54|336.74|336.59|336.69|336.54|4
1640838570000|2021-12-30 04:29:30|336.69|336.59|336.79|336.59|336.79|336.59|336.69|336.59|19
1640838580000|2021-12-30 04:29:40||336.64||336.64||336.64||336.64|1
1640838590000|2021-12-30 04:29:50|336.84|336.69|336.84|336.69|336.89|336.69|336.84|336.69|4
1640838600000|2021-12-30 04:30:00|||||||||1
1640838630000|2021-12-30 04:30:30|336.89|336.74|336.89|336.69|336.89|336.74|336.89|336.69|8
1640838640000|2021-12-30 04:30:40|336.84|336.74|336.84|336.69|336.84|336.74|336.84|336.69|5
1640838650000|2021-12-30 04:30:50|336.89||336.89||336.89||336.89||6
1640838660000|2021-12-30 04:31:00||336.74||336.69||336.74||336.69|3
1640838670000|2021-12-30 04:31:10|336.84||336.84||336.89||336.84||1
1640838680000|2021-12-30 04:31:20|336.89||336.89||336.89||336.89||1
1640838690000|2021-12-30 04:31:30|336.94|336.74|336.94|336.74|336.94|336.79|336.94|336.74|11
1640838700000|2021-12-30 04:31:40||336.79||336.79||336.79||336.74|2
1640838720000|2021-12-30 04:32:00|||||||||3
1640838730000|2021-12-30 04:32:10|336.89|336.74|336.84|336.69|336.89|336.74|336.84|336.69|36
1640838740000|2021-12-30 04:32:20|336.79|336.64|336.84|336.69|336.84|336.69|336.79|336.64|6
1640838770000|2021-12-30 04:32:50|336.89|336.74|336.89|336.74|336.94|336.74|336.89|336.74|32
1640838780000|2021-12-30 04:33:00||336.69||336.69||336.74||336.69|7
1640838790000|2021-12-30 04:33:10||336.74||336.74||336.74||336.69|3
1640838810000|2021-12-30 04:33:30|336.84|336.69|336.84|336.69|336.84|336.74|336.84|336.69|7
1640838820000|2021-12-30 04:33:40|336.89|336.74|336.89|336.74|336.89|336.74|336.89|336.74|6
1640838830000|2021-12-30 04:33:50|336.84|336.69|336.89|336.74|336.89|336.74|336.84|336.69|4
1640838840000|2021-12-30 04:34:00|336.84|336.69|336.89|336.69|336.89|336.69|336.84|336.69|1
1640838850000|2021-12-30 04:34:10|336.84||336.84||336.84||336.84||0
1640838890000|2021-12-30 04:34:50|336.79|336.64|336.84|336.64|336.84|336.69|336.79|336.64|7
1640838900000|2021-12-30 04:35:00|336.79|336.69|336.84|336.64|336.84|336.69|336.79|336.64|1
1640838910000|2021-12-30 04:35:10||336.69||336.64||336.69||336.64|0
1640838930000|2021-12-30 04:35:30|336.79|336.69|336.79|336.64|336.79|336.69|336.79|336.64|26
1640838940000|2021-12-30 04:35:40|336.84|336.69|336.84|336.64|336.84|336.69|336.79|336.64|19
1640838950000|2021-12-30 04:35:50||336.69||336.64||336.69||336.64|0
1640838960000|2021-12-30 04:36:00|336.79|336.69|336.79|336.64|336.84|336.69|336.79|336.64|6
1640838970000|2021-12-30 04:36:10|336.84|336.69|336.84|336.64|336.84|336.69|336.84|336.64|2
1640838980000|2021-12-30 04:36:20|336.89|336.69|336.89|336.74|336.89|336.74|336.89|336.64|4
1640838990000|2021-12-30 04:36:30||336.69||336.74||336.74||336.69|0
1640839030000|2021-12-30 04:37:10||336.69||336.69||336.69||336.69|6
1640839040000|2021-12-30 04:37:20|336.84|336.74|336.89|336.74|336.89|336.74|336.84|336.69|3
1640839050000|2021-12-30 04:37:30|336.94|336.79|336.94|336.79|336.94|336.79|336.94|336.79|27
1640839060000|2021-12-30 04:37:40|336.99|336.84|336.99|336.84|336.99|336.84|336.99|336.84|12
1640839070000|2021-12-30 04:37:50|337.04|336.89|337.04|336.89|337.04|336.89|337.04|336.89|7
1640839090000|2021-12-30 04:38:10|||||||||2
1640839100000|2021-12-30 04:38:20|||||||||2
1640839110000|2021-12-30 04:38:30|||||||||8
1640839120000|2021-12-30 04:38:40|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|15
1640839130000|2021-12-30 04:38:50|337.04|336.89|337.04|336.89|337.04|336.89|337.04|336.89|53
1640839140000|2021-12-30 04:39:00|337.09|336.94|337.09|336.89|337.09|336.94|337.09|336.89|6
1640839170000|2021-12-30 04:39:30|337.04||337.04||337.04||337.04||2
1640839180000|2021-12-30 04:39:40|337.09||337.09||337.09||337.09||5
1640839200000|2021-12-30 04:40:00|||||||||1
1640839210000|2021-12-30 04:40:10|337.04|336.94|337.09|336.94|337.09|336.94|337.04|336.94|1
1640839260000|2021-12-30 04:41:00|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.94|30
1640839270000|2021-12-30 04:41:10|||||||||1
1640839280000|2021-12-30 04:41:20|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.89|68
1640839290000|2021-12-30 04:41:30|336.99|336.89|337.04|336.84|337.04|336.89|336.99|336.84|41
1640839300000|2021-12-30 04:41:40|||||||||3
1640839310000|2021-12-30 04:41:50|337.09|336.89|337.09|336.89|337.09|336.94|337.04|336.89|3
1640839320000|2021-12-30 04:42:00|337.04||337.09||337.09||337.04||3
1640839340000|2021-12-30 04:42:20||336.94||336.94||336.94||336.89|2
1640839350000|2021-12-30 04:42:30|||||||||1
1640839360000|2021-12-30 04:42:40|337.14||337.14||337.14||337.14||3
1640839370000|2021-12-30 04:42:50|337.09||337.09||337.09||337.09||1
1640839380000|2021-12-30 04:43:00|337.14|336.89|337.09|336.89|337.14|336.89|337.09|336.89|13
1640839390000|2021-12-30 04:43:10|337.04|336.84|336.99|336.79|337.04|336.84|336.94|336.79|24
1640839400000|2021-12-30 04:43:20|336.94|336.84|336.99|336.79|336.99|336.84|336.94|336.79|0
1640839410000|2021-12-30 04:43:30|336.94||336.94||336.94||336.94||0
1640839420000|2021-12-30 04:43:40|336.99|336.84|336.99|336.84|336.99|336.84|336.99|336.79|7
1640839430000|2021-12-30 04:43:50|337.04|336.89|337.04|336.89|337.04|336.89|337.04|336.89|5
1640839440000|2021-12-30 04:44:00|||||||||1
1640839450000|2021-12-30 04:44:10|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|8
1640839460000|2021-12-30 04:44:20|337.14|336.99|337.04|336.89|337.14|336.99|337.04|336.89|23
1640839480000|2021-12-30 04:44:40|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|7
1640839490000|2021-12-30 04:44:50|337.04|336.84|337.04|336.84|337.04|336.84|337.04|336.84|31
1640839500000|2021-12-30 04:45:00|337.09|336.89|337.09|336.89|337.09|336.89|337.09|336.89|2
1640839530000|2021-12-30 04:45:30|337.04|336.94|337.09|336.89|337.09|336.94|337.04|336.89|2
1640839540000|2021-12-30 04:45:40|337.04|336.94|337.04|336.84|337.04|336.94|337.04|336.84|12
1640839550000|2021-12-30 04:45:50|336.99|336.89|337.04|336.89|337.04|336.89|336.99|336.89|3
1640839560000|2021-12-30 04:46:00|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|23
1640839570000|2021-12-30 04:46:10|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|5
1640839590000|2021-12-30 04:46:30|||||||||1
1640839610000|2021-12-30 04:46:50|337.09|336.94|337.14|336.99|337.14|336.99|337.09|336.94|16
1640839620000|2021-12-30 04:47:00|||||||||3
1640839630000|2021-12-30 04:47:10|337.19||337.19||337.19||337.19||1
1640839640000|2021-12-30 04:47:20|337.14|337.04|337.09|336.89|337.14|337.04|337.09|336.89|44
1640839650000|2021-12-30 04:47:30|337.04||337.04||337.04||337.04||1
1640839660000|2021-12-30 04:47:40|||||||||2
1640839680000|2021-12-30 04:48:00||336.84||336.89||336.89||336.84|3
1640839720000|2021-12-30 04:48:40|||||||||1
1640839760000|2021-12-30 04:49:20|||||||||2
1640839770000|2021-12-30 04:49:30|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|8
1640839780000|2021-12-30 04:49:40|337.14|336.99|337.09|336.94|337.14|336.99|337.09|336.94|2
1640839800000|2021-12-30 04:50:00|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|10
1640839810000|2021-12-30 04:50:10|||||||||1
1640839820000|2021-12-30 04:50:20|337.19|337.04|337.09|336.94|337.19|337.04|337.09|336.94|51
1640839860000|2021-12-30 04:51:00|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|6
1640839880000|2021-12-30 04:51:20||336.94||336.94||336.94||336.94|0
1640839890000|2021-12-30 04:51:30|337.09|336.99|337.14|336.99|337.14|336.99|337.09|336.99|10
1640839900000|2021-12-30 04:51:40|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|11
1640839920000|2021-12-30 04:52:00|337.14|336.99|337.14|336.94|337.14|337.04|337.14|336.94|7
1640839930000|2021-12-30 04:52:10|337.09|336.99|337.14|336.99|337.14|336.99|337.09|336.99|2
1640839950000|2021-12-30 04:52:30|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|1
1640839980000|2021-12-30 04:53:00|||||||||1
1640839990000|2021-12-30 04:53:10|337.14||337.14||337.14||337.14||29
1640840000000|2021-12-30 04:53:20|337.19|336.99|337.09|336.94|337.19|337.04|337.09|336.94|35
1640840010000|2021-12-30 04:53:30|337.14||337.14||337.14||337.14||0
1640840020000|2021-12-30 04:53:40|337.09||337.14||337.14||337.09||0
1640840030000|2021-12-30 04:53:50|337.09|336.99|337.09|336.94|337.09|336.99|337.09|336.94|1
1640840040000|2021-12-30 04:54:00|337.14||337.14||337.14||337.09||4
1640840050000|2021-12-30 04:54:10||336.99||336.99||336.99||336.99|0
1640840060000|2021-12-30 04:54:20|337.19|336.94|337.19|336.99|337.19|337.04|337.19|336.94|14
1640840070000|2021-12-30 04:54:30||337.04||337.04||337.04||336.99|2
1640840100000|2021-12-30 04:55:00|||||||||3
1640840110000|2021-12-30 04:55:10|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|9
1640840120000|2021-12-30 04:55:20|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|12
1640840130000|2021-12-30 04:55:30|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|7
1640840140000|2021-12-30 04:55:40|||||||||1
1640840150000|2021-12-30 04:55:50|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|9
1640840160000|2021-12-30 04:56:00|337.14|336.99|337.19|336.99|337.19|337.04|337.14|336.99|6
1640840170000|2021-12-30 04:56:10|337.14|337.04|337.19|337.04|337.19|337.04|337.14|336.99|4
1640840180000|2021-12-30 04:56:20|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.04|35
1640840220000|2021-12-30 04:57:00|337.19|337.04|337.19|336.99|337.19|337.04|337.19|336.99|17
1640840230000|2021-12-30 04:57:10|337.14||337.14||337.19||337.14||1
1640840240000|2021-12-30 04:57:20|337.19|337.04|337.24|337.09|337.24|337.09|337.14|336.99|19
1640840250000|2021-12-30 04:57:30||337.04||337.04||337.09||337.04|0
1640840260000|2021-12-30 04:57:40|337.19|337.09|337.24|337.04|337.24|337.09|337.19|337.04|6
1640840270000|2021-12-30 04:57:50|||||||||1
1640840290000|2021-12-30 04:58:10||337.09||337.09||337.09||337.09|4
1640840300000|2021-12-30 04:58:20|||||||||1
1640840310000|2021-12-30 04:58:30|||||||||1
1640840330000|2021-12-30 04:58:50|||||||||3
1640840340000|2021-12-30 04:59:00|||||||||4
1640840350000|2021-12-30 04:59:10|337.19|337.04|337.24|337.09|337.24|337.09|337.19|337.04|6
1640840360000|2021-12-30 04:59:20|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.09|33
1640840370000|2021-12-30 04:59:30|337.34||337.34||337.34||337.34||22
1640840380000|2021-12-30 04:59:40|337.29|337.19|337.29|337.09|337.29|337.19|337.24|337.09|39
1640840390000|2021-12-30 04:59:50|337.24||337.24||337.29||337.24||0
1640840400000|2021-12-30 05:00:00|337.19|337.04|337.09|336.94|337.19|337.04|337.04|336.89|107
1640840410000|2021-12-30 05:00:10|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|29
1640840420000|2021-12-30 05:00:20||336.94||336.94||336.94||336.94|5
1640840430000|2021-12-30 05:00:30|337.09||337.09||337.14||337.09||13
1640840440000|2021-12-30 05:00:40|337.14||337.09||337.14||337.09||7
1640840450000|2021-12-30 05:00:50|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|4
1640840460000|2021-12-30 05:01:00|337.09|336.94|337.04|336.84|337.09|336.94|337.04|336.84|24
1640840470000|2021-12-30 05:01:10|336.94|336.79|336.94|336.74|336.94|336.79|336.89|336.74|9
1640840480000|2021-12-30 05:01:20|336.89||336.94||336.94||336.89||11
1640840490000|2021-12-30 05:01:30|336.99|336.79|336.99|336.79|336.99|336.79|336.99|336.79|11
1640840500000|2021-12-30 05:01:40|||||||||1
1640840520000|2021-12-30 05:02:00|337.04|336.84|337.04|336.84|337.04|336.84|337.04|336.84|6
1640840530000|2021-12-30 05:02:10|336.99|336.89|337.14|336.94|337.14|336.94|336.99|336.89|10
1640840540000|2021-12-30 05:02:20|337.09|336.89|337.09|336.94|337.14|336.94|337.09|336.89|18
1640840550000|2021-12-30 05:02:30||336.89||336.89||336.89||336.89|40
1640840560000|2021-12-30 05:02:40|337.04|336.94|337.09|336.94|337.09|336.94|337.04|336.94|8
1640840570000|2021-12-30 05:02:50|||||||||1
1640840580000|2021-12-30 05:03:00|337.04|336.89|337.04|336.89|337.04|336.89|337.04|336.89|6
1640840590000|2021-12-30 05:03:10|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|8
1640840600000|2021-12-30 05:03:20|337.14||337.14||337.14||337.14||3
1640840610000|2021-12-30 05:03:30|337.09||337.09||337.09||337.09||0
1640840620000|2021-12-30 05:03:40|337.14||337.09||337.14||337.09||10
1640840630000|2021-12-30 05:03:50|337.14||337.09||337.14||337.09||3
1640840640000|2021-12-30 05:04:00|||||||||5
1640840650000|2021-12-30 05:04:10|337.14||337.14||337.14||337.09||7
1640840660000|2021-12-30 05:04:20|337.19|336.99|337.19|336.99|337.19|336.99|337.19|336.99|4
1640840670000|2021-12-30 05:04:30|||||||||1
1640840680000|2021-12-30 05:04:40|||||||||1
1640840700000|2021-12-30 05:05:00|337.24|337.04|337.24|337.04|337.24|337.04|337.24|336.99|3
1640840710000|2021-12-30 05:05:10|337.19|336.99|337.19|336.99|337.19|336.99|337.19|336.99|18
1640840720000|2021-12-30 05:05:20|337.14|337.04|337.19|337.04|337.19|337.04|337.14|337.04|8
1640840730000|2021-12-30 05:05:30|337.24|337.09|337.14|336.99|337.24|337.09|337.14|336.99|24
1640840740000|2021-12-30 05:05:40|||||||||1
1640840790000|2021-12-30 05:06:30|337.19|337.04|337.19|337.04|337.19|337.04|337.19|336.99|11
1640840820000|2021-12-30 05:07:00|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|8
1640840830000|2021-12-30 05:07:10|337.19||337.19||337.19||337.19||5
1640840860000|2021-12-30 05:07:40|337.14|337.04|337.19|337.04|337.19|337.04|337.14|337.04|3
1640840870000|2021-12-30 05:07:50|337.24||337.24||337.24||337.24||11
1640840880000|2021-12-30 05:08:00||337.09||337.09||337.09||337.09|1
1640840890000|2021-12-30 05:08:10|337.29|337.14|337.29|337.09|337.29|337.14|337.29|337.09|10
1640840900000|2021-12-30 05:08:20|||||||||2
1640840910000|2021-12-30 05:08:30||337.14||337.14||337.14||337.14|3
1640840920000|2021-12-30 05:08:40|337.34|337.19|337.34|337.14|337.34|337.19|337.34|337.14|7
1640840930000|2021-12-30 05:08:50|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.09|49
1640840940000|2021-12-30 05:09:00|337.29||337.29||337.29||337.29||2
1640840950000|2021-12-30 05:09:10|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|6
1640840970000|2021-12-30 05:09:30|337.29|337.14|337.29|337.14|337.34|337.14|337.29|337.14|10
1640840980000|2021-12-30 05:09:40|337.34|337.19|337.34|337.14|337.34|337.19|337.29|337.14|7
1640840990000|2021-12-30 05:09:50||337.19||337.19||337.19||337.14|0
1640841000000|2021-12-30 05:10:00|337.29|337.14|337.34|337.14|337.34|337.14|337.29|337.14|4
1640841010000|2021-12-30 05:10:10|337.29|337.19|337.34|337.19|337.34|337.19|337.29|337.14|3
1640841020000|2021-12-30 05:10:20|||||||||1
1640841030000|2021-12-30 05:10:30|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|7
1640841040000|2021-12-30 05:10:40|||||||||1
1640841050000|2021-12-30 05:10:50|337.34|337.19|337.34|337.19|337.39|337.24|337.34|337.19|8
1640841060000|2021-12-30 05:11:00|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|2
1640841070000|2021-12-30 05:11:10||337.19||337.19||337.19||337.19|0
1640841080000|2021-12-30 05:11:20|337.34||337.34||337.39||337.34||8
1640841090000|2021-12-30 05:11:30|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|4
1640841110000|2021-12-30 05:11:50|||||||||9
1640841130000|2021-12-30 05:12:10|337.34|337.19|337.39|337.19|337.39|337.19|337.34|337.19|33
1640841140000|2021-12-30 05:12:20||337.24||337.19||337.24||337.19|4
1640841150000|2021-12-30 05:12:30||337.24||337.24||337.24||337.19|2
1640841180000|2021-12-30 05:13:00|||||||||3
1640841210000|2021-12-30 05:13:30||337.19||337.19||337.19||337.19|8
1640841220000|2021-12-30 05:13:40|337.34|337.14|337.29|337.14|337.34|337.14|337.29|337.14|8
1640841240000|2021-12-30 05:14:00|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|0
1640841250000|2021-12-30 05:14:10|||||||||7
1640841270000|2021-12-30 05:14:30||337.14||337.14||337.14||337.14|2
1640841280000|2021-12-30 05:14:40||337.19||337.19||337.19||337.14|0
1640841300000|2021-12-30 05:15:00|||||||||1
1640841310000|2021-12-30 05:15:10|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|25
1640841320000|2021-12-30 05:15:20|337.24|337.09|337.34|337.19|337.34|337.19|337.24|337.09|16
1640841360000|2021-12-30 05:16:00|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|6
1640841370000|2021-12-30 05:16:10|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.14|7
1640841380000|2021-12-30 05:16:20||337.14||337.14||337.14||337.14|0
1640841390000|2021-12-30 05:16:30|337.29||337.29||337.29||337.29||0
1640841410000|2021-12-30 05:16:50|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|10
1640841420000|2021-12-30 05:17:00|337.39||337.39||337.39||337.39||5
1640841430000|2021-12-30 05:17:10|337.34|337.24|337.39|337.19|337.39|337.24|337.34|337.19|16
1640841440000|2021-12-30 05:17:20|337.34|337.24|337.34|337.19|337.34|337.24|337.34|337.19|3
1640841450000|2021-12-30 05:17:30|337.39|337.24|337.39|337.24|337.39|337.24|337.34|337.24|7
1640841460000|2021-12-30 05:17:40|337.34|337.19|337.29|337.14|337.34|337.19|337.29|337.14|42
1640841530000|2021-12-30 05:18:50|||||||||1
1640841580000|2021-12-30 05:19:40|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|18
1640841610000|2021-12-30 05:20:10|337.29|337.14|337.34|337.19|337.34|337.19|337.29|337.14|32
1640841620000|2021-12-30 05:20:20|337.39||337.34||337.39||337.34||3
1640841630000|2021-12-30 05:20:30|337.39||337.34||337.39||337.34||12
1640841640000|2021-12-30 05:20:40|337.39|337.24|337.34|337.19|337.39|337.24|337.34|337.19|32
1640841660000|2021-12-30 05:21:00|||||||||1
1640841670000|2021-12-30 05:21:10|||||||||1
1640841700000|2021-12-30 05:21:40|337.39|337.24|337.39|337.19|337.39|337.24|337.39|337.19|14
1640841710000|2021-12-30 05:21:50||337.24||337.19||337.24||337.19|1
1640841720000|2021-12-30 05:22:00||337.24||337.24||337.24||337.24|0
1640841770000|2021-12-30 05:22:50|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|13
1640841780000|2021-12-30 05:23:00||337.14||337.14||337.19||337.14|8
1640841790000|2021-12-30 05:23:10|337.29|337.19|337.39|337.19|337.39|337.24|337.29|337.19|26
1640841800000|2021-12-30 05:23:20||337.24||337.24||337.24||337.24|2
1640841810000|2021-12-30 05:23:30|337.44||337.44||337.44||337.44||16
1640841820000|2021-12-30 05:23:40|337.39|337.29|337.39|337.19|337.39|337.29|337.39|337.19|37
1640841830000|2021-12-30 05:23:50||337.24||337.24||337.24||337.24|1
1640841870000|2021-12-30 05:24:30|||||||||1
1640841890000|2021-12-30 05:24:50|||||||||2
1640841900000|2021-12-30 05:25:00|||||||||2
1640841910000|2021-12-30 05:25:10|||||||||5
1640841920000|2021-12-30 05:25:20|337.34|337.19|337.29|337.09|337.34|337.19|337.24|337.09|9
1640841930000|2021-12-30 05:25:30|337.24|337.14|337.34|337.14|337.34|337.14|337.24|337.14|42
1640841940000|2021-12-30 05:25:40|337.39|337.19|337.39|337.24|337.39|337.24|337.39|337.14|0
1640841950000|2021-12-30 05:25:50|337.44||337.44||337.44||337.44||10
1640841980000|2021-12-30 05:26:20|337.39|337.29|337.44|337.29|337.44|337.29|337.39|337.24|7
1640842000000|2021-12-30 05:26:40|337.49|337.19|337.34|337.19|337.49|337.24|337.34|337.19|77
1640842010000|2021-12-30 05:26:50|||||||||1
1640842020000|2021-12-30 05:27:00|337.29|337.14|337.29|337.14|337.29|337.19|337.29|337.09|11
1640842030000|2021-12-30 05:27:10|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|12
1640842040000|2021-12-30 05:27:20||337.14||337.14||337.14||337.14|1
1640842050000|2021-12-30 05:27:30|337.29||337.34||337.34||337.29||2
1640842060000|2021-12-30 05:27:40||337.19||337.19||337.19||337.19|0
1640842070000|2021-12-30 05:27:50|337.39||337.39||337.39||337.39||14
1640842080000|2021-12-30 05:28:00||337.24||337.24||337.24||337.24|3
1640842090000|2021-12-30 05:28:10|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|5
1640842100000|2021-12-30 05:28:20|337.39||337.39||337.39||337.39||5
1640842110000|2021-12-30 05:28:30|337.34||337.39||337.39||337.34||2
1640842120000|2021-12-30 05:28:40|337.34|337.24|337.34|337.19|337.34|337.24|337.34|337.19|2
1640842130000|2021-12-30 05:28:50|337.39||337.34||337.39||337.34||4
1640842140000|2021-12-30 05:29:00|337.29|337.14|337.34|337.14|337.34|337.14|337.29|337.14|3
1640842150000|2021-12-30 05:29:10|337.39|337.19|337.39|337.19|337.39|337.19|337.39|337.19|2
1640842160000|2021-12-30 05:29:20||337.24||337.24||337.24||337.24|8
1640842170000|2021-12-30 05:29:30|||||||||1
1640842180000|2021-12-30 05:29:40|337.29|337.19|337.29|337.14|337.29|337.19|337.29|337.14|39
1640842190000|2021-12-30 05:29:50||337.09||337.09||337.09||337.09|9
1640842200000|2021-12-30 05:30:00|337.24|337.14|337.29|337.14|337.29|337.14|337.24|337.09|13
1640842210000|2021-12-30 05:30:10|337.24|337.09|337.24|337.09|337.24|337.14|337.24|337.09|2
1640842220000|2021-12-30 05:30:20|337.29||337.29||337.29||337.24||17
1640842230000|2021-12-30 05:30:30|337.24||337.24||337.29||337.24||1
1640842270000|2021-12-30 05:31:10|||||||||1
1640842280000|2021-12-30 05:31:20|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|4
1640842310000|2021-12-30 05:31:50|337.34|337.19|337.34|337.14|337.34|337.19|337.34|337.14|15
1640842320000|2021-12-30 05:32:00|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|4
1640842330000|2021-12-30 05:32:10|337.29|337.19|337.34|337.19|337.34|337.19|337.29|337.19|1
1640842340000|2021-12-30 05:32:20|||||||||1
1640842370000|2021-12-30 05:32:50|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|32
1640842410000|2021-12-30 05:33:30|337.24|337.09|337.29|337.14|337.29|337.14|337.24|337.09|10
1640842420000|2021-12-30 05:33:40|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|0
1640842430000|2021-12-30 05:33:50|337.29|337.14|337.29|337.09|337.29|337.14|337.29|337.09|11
1640842440000|2021-12-30 05:34:00||337.14||337.09||337.14||337.09|0
1640842450000|2021-12-30 05:34:10|337.24|337.14|337.29|337.14|337.29|337.14|337.24|337.09|1
1640842460000|2021-12-30 05:34:20|337.34|337.09|337.29|337.14|337.34|337.19|337.29|337.09|13
1640842470000|2021-12-30 05:34:30||337.09||337.14||337.14||337.09|1
1640842490000|2021-12-30 05:34:50|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|3
1640842500000|2021-12-30 05:35:00|337.29|337.14|337.24|337.09|337.34|337.19|337.24|337.09|7
1640842510000|2021-12-30 05:35:10|337.29|337.14|337.29|337.14|337.29|337.14|337.24|337.09|6
1640842520000|2021-12-30 05:35:20|337.34|337.19|337.34|337.14|337.34|337.19|337.34|337.14|3
1640842530000|2021-12-30 05:35:30|337.29|337.19|337.29|337.14|337.29|337.19|337.29|337.14|3
1640842540000|2021-12-30 05:35:40|337.34|337.19|337.34|337.19|337.34|337.19|337.29|337.14|3
1640842550000|2021-12-30 05:35:50||337.14||337.14||337.14||337.14|25
1640842560000|2021-12-30 05:36:00|337.29||337.34||337.34||337.29||6
1640842570000|2021-12-30 05:36:10|337.29|337.19|337.34|337.19|337.34|337.19|337.29|337.14|2
1640842580000|2021-12-30 05:36:20||337.14||337.14||337.14||337.14|2
1640842590000|2021-12-30 05:36:30|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|2
1640842600000|2021-12-30 05:36:40||337.19||337.19||337.19||337.14|0
1640842610000|2021-12-30 05:36:50|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|1
1640842620000|2021-12-30 05:37:00|||||||||4
1640842630000|2021-12-30 05:37:10|337.24|337.09|337.29|337.14|337.29|337.14|337.24|337.09|11
1640842690000|2021-12-30 05:38:10|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|6
1640842700000|2021-12-30 05:38:20|337.29|337.14|337.24|337.09|337.29|337.14|337.24|337.09|1
1640842710000|2021-12-30 05:38:30|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.09|18
1640842730000|2021-12-30 05:38:50|337.34|337.19|337.29|337.09|337.34|337.19|337.24|337.09|48
1640842740000|2021-12-30 05:39:00||337.14||337.14||337.14||337.09|3
1640842760000|2021-12-30 05:39:20|337.24|337.09|337.29|337.09|337.29|337.09|337.24|337.09|3
1640842770000|2021-12-30 05:39:30||337.14||337.14||337.14||337.14|0
1640842780000|2021-12-30 05:39:40||337.09||337.09||337.09||337.09|1
1640842790000|2021-12-30 05:39:50|337.24||337.29||337.29||337.24||8
1640842800000|2021-12-30 05:40:00|337.24|337.14|337.29|337.14|337.29|337.14|337.24|337.14|2
1640842820000|2021-12-30 05:40:20|||||||||1
1640842890000|2021-12-30 05:41:30|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|13
1640842900000|2021-12-30 05:41:40|337.39|337.24|337.29|337.14|337.39|337.24|337.29|337.14|32
1640842910000|2021-12-30 05:41:50|||||||||1
1640842920000|2021-12-30 05:42:00|||||||||26
1640842930000|2021-12-30 05:42:10|337.24|337.09|337.19|337.04|337.24|337.09|337.19|337.04|8
1640842940000|2021-12-30 05:42:20|||||||||1
1640842950000|2021-12-30 05:42:30|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|5
1640842960000|2021-12-30 05:42:40|337.09|336.94|337.14|336.94|337.14|336.94|337.09|336.94|4
1640842970000|2021-12-30 05:42:50|337.09||337.09||337.14||337.09||10
1640842980000|2021-12-30 05:43:00|337.04|336.89|337.04|336.89|337.09|336.89|337.04|336.89|9
1640842990000|2021-12-30 05:43:10||336.84||336.84||336.84||336.84|2
1640843000000|2021-12-30 05:43:20|336.99||337.04||337.04||336.99||12
1640843010000|2021-12-30 05:43:30|336.99|336.89|337.09|336.89|337.09|336.94|336.99|336.89|17
1640843040000|2021-12-30 05:44:00||336.94||336.94||336.94||336.94|1
1640843050000|2021-12-30 05:44:10||336.89||336.94||336.94||336.89|4
1640843060000|2021-12-30 05:44:20||336.89||336.89||336.94||336.89|3
1640843070000|2021-12-30 05:44:30|337.04|336.94|337.09|336.94|337.09|336.94|337.04|336.89|3
1640843090000|2021-12-30 05:44:50|337.04|336.89|337.04|336.89|337.04|336.89|337.04|336.89|25
1640843120000|2021-12-30 05:45:20|337.09|336.94|337.19|337.04|337.19|337.04|337.09|336.94|28
1640843130000|2021-12-30 05:45:30|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|1
1640843150000|2021-12-30 05:45:50|||||||||1
1640843160000|2021-12-30 05:46:00|337.09|336.94|337.14|336.94|337.14|336.99|337.09|336.94|3
1640843170000|2021-12-30 05:46:10|337.09||337.09||337.09||337.09||1
1640843190000|2021-12-30 05:46:30||336.89||336.89||336.89||336.89|3
1640843200000|2021-12-30 05:46:40|337.04|336.94|337.09|336.89|337.09|336.94|337.04|336.89|1
1640843210000|2021-12-30 05:46:50||336.94||336.94||336.94||336.94|0
1640843220000|2021-12-30 05:47:00|337.14|336.99|337.14|336.94|337.14|336.99|337.14|336.94|3
1640843230000|2021-12-30 05:47:10|337.09||337.09||337.09||337.09||2
1640843240000|2021-12-30 05:47:20|337.14|336.89|337.14|336.99|337.14|336.99|337.14|336.89|13
1640843250000|2021-12-30 05:47:30|337.09|336.94|337.14|336.99|337.14|336.99|337.09|336.94|4
1640843260000|2021-12-30 05:47:40|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|2
1640843270000|2021-12-30 05:47:50|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.94|9
1640843280000|2021-12-30 05:48:00|337.09|336.94|337.14|336.94|337.14|336.99|337.09|336.94|25
1640843290000|2021-12-30 05:48:10|337.09||337.14||337.14||337.09||1
1640843310000|2021-12-30 05:48:30|337.09|336.99|337.09|336.94|337.14|336.99|337.09|336.94|1
1640843320000|2021-12-30 05:48:40|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.94|13
1640843340000|2021-12-30 05:49:00|||||||||1
1640843360000|2021-12-30 05:49:20|337.09|336.94|337.09|336.94|337.14|336.94|337.09|336.94|4
1640843370000|2021-12-30 05:49:30|337.04|336.89|337.09|336.89|337.09|336.94|337.04|336.89|20
1640843380000|2021-12-30 05:49:40|337.04|336.94|337.09|336.94|337.09|336.94|337.04|336.89|3
1640843390000|2021-12-30 05:49:50|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.94|3
1640843400000|2021-12-30 05:50:00|337.09|336.94|337.14|336.94|337.14|336.94|337.09|336.94|4
1640843410000|2021-12-30 05:50:10|337.09|336.99|337.09|336.94|337.09|336.99|337.09|336.94|1
1640843420000|2021-12-30 05:50:20|337.04|336.89|337.09|336.94|337.09|336.94|337.04|336.89|11
1640843430000|2021-12-30 05:50:30|337.04|336.89|337.04|336.89|337.04|336.89|337.04|336.89|2
1640843440000|2021-12-30 05:50:40|337.09|336.94|337.09|336.89|337.09|336.94|337.09|336.89|1
1640843450000|2021-12-30 05:50:50|337.04|336.94|337.14|336.99|337.14|336.99|337.04|336.94|2
1640843460000|2021-12-30 05:51:00|||||||||1
1640843490000|2021-12-30 05:51:30|||||||||1
1640843510000|2021-12-30 05:51:50|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|22
1640843520000|2021-12-30 05:52:00|337.04|336.89|337.09|336.89|337.09|336.94|337.04|336.89|8
1640843540000|2021-12-30 05:52:20|337.04|336.94|337.09|336.94|337.09|336.94|337.04|336.89|3
1640843550000|2021-12-30 05:52:30|337.04|336.89|337.09|336.94|337.09|336.94|337.04|336.89|4
1640843560000|2021-12-30 05:52:40|337.04|336.89|337.09|336.89|337.09|336.94|337.04|336.89|3
1640843570000|2021-12-30 05:52:50|||||||||1
1640843580000|2021-12-30 05:53:00||336.94||336.89||336.94||336.89|3
1640843590000|2021-12-30 05:53:10|337.04|336.94|337.09|336.94|337.09|336.94|337.04|336.89|2
1640843600000|2021-12-30 05:53:20|337.04|336.89|337.04|336.89|337.09|336.94|337.04|336.89|5
1640843610000|2021-12-30 05:53:30|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|5
1640843620000|2021-12-30 05:53:40|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|5
1640843630000|2021-12-30 05:53:50||336.94||336.99||336.99||336.94|0
1640843640000|2021-12-30 05:54:00|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|15
1640843650000|2021-12-30 05:54:10|||||||||1
1640843670000|2021-12-30 05:54:30|||||||||1
1640843680000|2021-12-30 05:54:40|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|24
1640843690000|2021-12-30 05:54:50|||||||||2
1640843700000|2021-12-30 05:55:00|||||||||3
1640843710000|2021-12-30 05:55:10||336.94||336.99||336.99||336.94|2
1640843720000|2021-12-30 05:55:20||336.94||336.99||336.99||336.94|3
1640843730000|2021-12-30 05:55:30||336.94||336.99||336.99||336.94|5
1640843740000|2021-12-30 05:55:40||336.94||336.99||336.99||336.94|2
1640843750000|2021-12-30 05:55:50|||||||||3
1640843760000|2021-12-30 05:56:00|337.19|337.04|337.19|337.04|337.19|337.04|337.19|336.99|27
1640843770000|2021-12-30 05:56:10|||||||||1
1640843780000|2021-12-30 05:56:20|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.04|2
1640843790000|2021-12-30 05:56:30||337.04||337.09||337.09||337.04|2
1640843820000|2021-12-30 05:57:00|337.29|337.14|337.24|337.04|337.29|337.14|337.24|337.04|39
1640843830000|2021-12-30 05:57:10||337.09||337.09||337.09||337.09|0
1640843840000|2021-12-30 05:57:20|337.19|337.04|337.24|337.04|337.24|337.04|337.19|337.04|3
1640843860000|2021-12-30 05:57:40||337.09||337.04||337.09||337.04|1
1640843870000|2021-12-30 05:57:50||337.09||337.04||337.09||337.04|0
1640843880000|2021-12-30 05:58:00|337.19||337.19||337.19||337.19||0
1640843930000|2021-12-30 05:58:50|||||||||6
1640843940000|2021-12-30 05:59:00||336.99||337.04||337.04||336.99|8
1640843960000|2021-12-30 05:59:20||336.99||337.04||337.04||336.99|0
1640843970000|2021-12-30 05:59:30|337.14|336.99|337.19|336.99|337.19|337.04|337.14|336.99|5
1640843980000|2021-12-30 05:59:40|337.14||337.14||337.14||337.14||1
1640844000000|2021-12-30 06:00:00|337.19|337.04|337.14|336.99|337.19|337.04|337.14|336.99|11
1640844010000|2021-12-30 06:00:10|337.19|337.04|337.24|337.09|337.24|337.09|337.19|336.99|8
1640844020000|2021-12-30 06:00:20|337.19|337.04|337.19|337.04|337.19|337.04|337.19|336.99|27
1640844030000|2021-12-30 06:00:30|337.14|336.99|337.19|337.04|337.19|337.04|337.14|336.99|1
1640844040000|2021-12-30 06:00:40||336.99||336.99||337.04||336.99|1
1640844050000|2021-12-30 06:00:50|337.14|337.04|337.19|337.04|337.19|337.04|337.14|336.99|12
1640844060000|2021-12-30 06:01:00|337.24||337.24||337.24||337.24||2
1640844070000|2021-12-30 06:01:10|337.19||337.19||337.24||337.19||2
1640844110000|2021-12-30 06:01:50|||||||||1
1640844120000|2021-12-30 06:02:00|337.14|336.99|337.19|336.99|337.19|337.04|337.14|336.99|4
1640844130000|2021-12-30 06:02:10|337.14|337.04|337.19|337.04|337.19|337.04|337.14|336.99|4
1640844140000|2021-12-30 06:02:20||336.99||337.04||337.04||336.99|0
1640844180000|2021-12-30 06:03:00|337.24|336.99|337.24|337.09|337.24|337.09|337.24|336.99|8
1640844190000|2021-12-30 06:03:10|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|3
1640844200000|2021-12-30 06:03:20|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|27
1640844210000|2021-12-30 06:03:30|||||||||8
1640844220000|2021-12-30 06:03:40|||||||||1
1640844260000|2021-12-30 06:04:20|||||||||2
1640844270000|2021-12-30 06:04:30|||||||||1
1640844290000|2021-12-30 06:04:50|337.19|337.04|337.19|336.99|337.19|337.04|337.19|336.99|8
1640844300000|2021-12-30 06:05:00|337.14|337.04|337.19|336.99|337.19|337.04|337.14|336.99|23
1640844310000|2021-12-30 06:05:10|337.14|337.04|337.19|337.04|337.19|337.04|337.14|336.99|1
1640844320000|2021-12-30 06:05:20||336.99||336.99||337.04||336.99|1
1640844330000|2021-12-30 06:05:30|337.14|337.04|337.14|336.99|337.19|337.04|337.14|336.99|4
1640844340000|2021-12-30 06:05:40|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|6
1640844350000|2021-12-30 06:05:50|||||||||1
1640844360000|2021-12-30 06:06:00|337.04|336.89|337.09|336.94|337.09|336.94|337.04|336.89|12
1640844370000|2021-12-30 06:06:10|337.14|336.99|337.14|336.99|337.19|337.04|337.14|336.99|41
1640844380000|2021-12-30 06:06:20|||||||||1
1640844390000|2021-12-30 06:06:30||336.94||336.94||336.99||336.94|2
1640844400000|2021-12-30 06:06:40|337.09||337.09||337.09||337.09||0
1640844410000|2021-12-30 06:06:50||336.89||336.89||336.89||336.89|2
1640844420000|2021-12-30 06:07:00|337.04||337.04||337.09||337.04||5
1640844430000|2021-12-30 06:07:10|337.09||337.09||337.09||337.09||10
1640844440000|2021-12-30 06:07:20||336.94||336.94||336.94||336.94|10
1640844450000|2021-12-30 06:07:30|337.14|336.99|337.14|336.99|337.14|336.99|337.09|336.99|5
1640844460000|2021-12-30 06:07:40|||||||||1
1640844480000|2021-12-30 06:08:00|337.19|337.04|337.19|337.04|337.19|337.04|337.14|337.04|3
1640844510000|2021-12-30 06:08:30|337.14|336.99|337.14|336.94|337.14|336.99|337.09|336.94|10
1640844520000|2021-12-30 06:08:40|337.09||337.09||337.09||337.09||0
1640844530000|2021-12-30 06:08:50|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|0
1640844540000|2021-12-30 06:09:00|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|24
1640844550000|2021-12-30 06:09:10|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|32
1640844570000|2021-12-30 06:09:30|||||||||1
1640844580000|2021-12-30 06:09:40||336.94||336.94||336.94||336.94|3
1640844590000|2021-12-30 06:09:50|337.09||337.09||337.09||337.09||2
1640844600000|2021-12-30 06:10:00|337.04|336.89|337.04|336.89|337.04|336.94|337.04|336.89|7
1640844610000|2021-12-30 06:10:10|337.09|336.94|337.14|336.99|337.14|336.99|337.09|336.94|21
1640844630000|2021-12-30 06:10:30|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|4
1640844660000|2021-12-30 06:11:00|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|10
1640844690000|2021-12-30 06:11:30|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|3
1640844700000|2021-12-30 06:11:40|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|0
1640844720000|2021-12-30 06:12:00|337.29||337.29||337.29||337.29||13
1640844730000|2021-12-30 06:12:10|337.24|337.14|337.24|337.09|337.29|337.14|337.24|337.09|6
1640844740000|2021-12-30 06:12:20|||||||||24
1640844750000|2021-12-30 06:12:30||337.04||337.04||337.04||337.04|3
1640844760000|2021-12-30 06:12:40|337.19||337.19||337.19||337.19||3
1640844780000|2021-12-30 06:13:00||336.99||336.99||336.99||336.99|3
1640844790000|2021-12-30 06:13:10|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|15
1640844800000|2021-12-30 06:13:20|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|9
1640844810000|2021-12-30 06:13:30|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|2
1640844820000|2021-12-30 06:13:40|337.29|337.14|337.29|337.09|337.29|337.14|337.29|337.09|4
1640844830000|2021-12-30 06:13:50||337.14||337.14||337.14||337.14|1
1640844850000|2021-12-30 06:14:10|337.34|337.19|337.34|337.14|337.34|337.19|337.34|337.14|2
1640844860000|2021-12-30 06:14:20|337.29||337.34||337.34||337.29||2
1640844870000|2021-12-30 06:14:30|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|12
1640844880000|2021-12-30 06:14:40||337.19||337.19||337.19||337.14|3
1640844890000|2021-12-30 06:14:50|337.39||337.34||337.39||337.34||6
1640844900000|2021-12-30 06:15:00|337.39||337.39||337.39||337.34||6
1640844910000|2021-12-30 06:15:10|337.34|337.24|337.29|337.14|337.34|337.24|337.29|337.14|40
1640844920000|2021-12-30 06:15:20|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|5
1640844930000|2021-12-30 06:15:30||337.14||337.14||337.14||337.14|4
1640844940000|2021-12-30 06:15:40|337.29||337.29||337.34||337.29||2
1640844950000|2021-12-30 06:15:50|337.34||337.29||337.34||337.29||1
1640844960000|2021-12-30 06:16:00|||||||||1
1640845010000|2021-12-30 06:16:50|||||||||1
1640845020000|2021-12-30 06:17:00|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|11
1640845040000|2021-12-30 06:17:20|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|12
1640845050000|2021-12-30 06:17:30|337.24|337.09|337.29|337.09|337.29|337.14|337.24|337.09|17
1640845060000|2021-12-30 06:17:40|337.24||337.29||337.29||337.24||2
1640845070000|2021-12-30 06:17:50||337.14||337.14||337.14||337.14|1
1640845080000|2021-12-30 06:18:00|||||||||1
1640845090000|2021-12-30 06:18:10|337.34||337.34||337.34||337.34||6
1640845100000|2021-12-30 06:18:20|337.29|337.19|337.29|337.14|337.29|337.19|337.29|337.14|27
1640845110000|2021-12-30 06:18:30|337.24|337.09|337.29|337.14|337.29|337.14|337.24|337.09|4
1640845120000|2021-12-30 06:18:40|337.24|337.09|337.29|337.14|337.29|337.14|337.24|337.09|6
1640845150000|2021-12-30 06:19:10|||||||||1
1640845170000|2021-12-30 06:19:30|||||||||1
1640845180000|2021-12-30 06:19:40|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|1
1640845190000|2021-12-30 06:19:50|||||||||2
1640845200000|2021-12-30 06:20:00|||||||||1
1640845210000|2021-12-30 06:20:10|||||||||1
1640845240000|2021-12-30 06:20:40|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|10
1640845250000|2021-12-30 06:20:50|||||||||1
1640845260000|2021-12-30 06:21:00|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.24|16
1640845270000|2021-12-30 06:21:10|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|29
1640845290000|2021-12-30 06:21:30||337.19||337.19||337.19||337.19|3
1640845310000|2021-12-30 06:21:50|337.34||337.39||337.39||337.34||2
1640845320000|2021-12-30 06:22:00|337.34||337.34||337.34||337.34||1
1640845330000|2021-12-30 06:22:10|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.19|14
1640845340000|2021-12-30 06:22:20||337.19||337.19||337.19||337.19|3
1640845350000|2021-12-30 06:22:30|337.34||337.34||337.39||337.34||1
1640845360000|2021-12-30 06:22:40|337.39|337.24|337.34|337.19|337.39|337.24|337.34|337.19|5
1640845370000|2021-12-30 06:22:50|337.39|337.24|337.39|337.19|337.39|337.24|337.34|337.19|3
1640845380000|2021-12-30 06:23:00|337.34||337.34||337.39||337.34||2
1640845390000|2021-12-30 06:23:10|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|4
1640845400000|2021-12-30 06:23:20|337.34|337.19|337.39|337.24|337.39|337.24|337.34|337.19|3
1640845410000|2021-12-30 06:23:30|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|4
1640845430000|2021-12-30 06:23:50|337.49|337.34|337.49|337.34|337.49|337.34|337.44|337.34|14
1640845440000|2021-12-30 06:24:00||337.29||337.34||337.34||337.29|4
1640845450000|2021-12-30 06:24:10|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|15
1640845460000|2021-12-30 06:24:20|337.49|337.34|337.44|337.29|337.49|337.34|337.44|337.29|42
1640845480000|2021-12-30 06:24:40|||||||||3
1640845490000|2021-12-30 06:24:50|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|13
1640845500000|2021-12-30 06:25:00|337.44||337.39||337.44||337.39||5
1640845530000|2021-12-30 06:25:30|||||||||1
1640845540000|2021-12-30 06:25:40|||||||||1
1640845560000|2021-12-30 06:26:00|||||||||1
1640845580000|2021-12-30 06:26:20|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|12
1640845590000|2021-12-30 06:26:30||337.24||337.29||337.29||337.24|1
1640845610000|2021-12-30 06:26:50|||||||||3
1640845620000|2021-12-30 06:27:00|337.39|337.24|337.44|337.29|337.44|337.29|337.39|337.24|8
1640845630000|2021-12-30 06:27:10|337.39|337.24|337.44|337.24|337.44|337.24|337.39|337.24|4
1640845640000|2021-12-30 06:27:20|337.39|337.29|337.44|337.29|337.44|337.29|337.39|337.29|15
1640845650000|2021-12-30 06:27:30|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|28
1640845680000|2021-12-30 06:28:00|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|10
1640845690000|2021-12-30 06:28:10|337.39|337.24|337.39|337.19|337.39|337.24|337.34|337.19|12
1640845710000|2021-12-30 06:28:30|337.34||337.39||337.39||337.34||5
1640845720000|2021-12-30 06:28:40|337.34|337.24|337.39|337.24|337.39|337.24|337.34|337.24|4
1640845740000|2021-12-30 06:29:00|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|10
1640845750000|2021-12-30 06:29:10|337.39|337.24|337.39|337.19|337.39|337.24|337.39|337.19|1
1640845760000|2021-12-30 06:29:20|337.34||337.39||337.39||337.34||0
1640845770000|2021-12-30 06:29:30|337.34|337.24|337.39|337.19|337.39|337.24|337.34|337.19|11
1640845780000|2021-12-30 06:29:40||337.24||337.24||337.24||337.24|0
1640845800000|2021-12-30 06:30:00|||||||||5
1640845830000|2021-12-30 06:30:30|||||||||2
1640845850000|2021-12-30 06:30:50|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|28
1640845860000|2021-12-30 06:31:00|337.29|337.14|337.29|337.14|337.29|337.19|337.29|337.14|10
1640845880000|2021-12-30 06:31:20|337.34||337.34||337.34||337.34||12
1640845890000|2021-12-30 06:31:30|337.29||337.29||337.29||337.29||0
1640845920000|2021-12-30 06:32:00|337.24|337.09|337.29|337.14|337.29|337.14|337.24|337.09|11
1640845930000|2021-12-30 06:32:10|337.34||337.34||337.34||337.34||2
1640845960000|2021-12-30 06:32:40|337.29|337.19|337.34|337.19|337.34|337.19|337.29|337.19|5
1640845970000|2021-12-30 06:32:50|||||||||1
1640846000000|2021-12-30 06:33:20|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|12
1640846010000|2021-12-30 06:33:30|337.44|337.29|337.39|337.19|337.44|337.29|337.39|337.19|29
1640846020000|2021-12-30 06:33:40||337.24||337.24||337.24||337.19|2
1640846040000|2021-12-30 06:34:00|337.34|337.19|337.39|337.24|337.39|337.24|337.34|337.19|8
1640846050000|2021-12-30 06:34:10|||||||||1
1640846080000|2021-12-30 06:34:40|337.34|337.19|337.39|337.24|337.39|337.24|337.34|337.19|4
1640846090000|2021-12-30 06:34:50|337.34|337.19|337.39|337.19|337.39|337.19|337.34|337.19|7
1640846100000|2021-12-30 06:35:00|337.34|337.24|337.39|337.24|337.39|337.24|337.34|337.24|31
1640846110000|2021-12-30 06:35:10|337.34|337.19|337.39|337.19|337.39|337.24|337.34|337.19|5
1640846120000|2021-12-30 06:35:20||337.24||337.24||337.24||337.24|0
1640846140000|2021-12-30 06:35:40|||||||||1
1640846160000|2021-12-30 06:36:00|337.44||337.44||337.44||337.44||15
1640846170000|2021-12-30 06:36:10|337.39|337.29|337.39|337.24|337.39|337.29|337.39|337.24|4
1640846180000|2021-12-30 06:36:20|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|3
1640846190000|2021-12-30 06:36:30|||||||||1
1640846210000|2021-12-30 06:36:50|337.29|337.14|337.34|337.14|337.34|337.14|337.29|337.14|33
1640846220000|2021-12-30 06:37:00|337.29|337.09|337.29|337.14|337.34|337.14|337.24|337.09|29
1640846230000|2021-12-30 06:37:10|337.34||337.34||337.34||337.34||10
1640846240000|2021-12-30 06:37:20|337.29||337.34||337.34||337.29||0
1640846260000|2021-12-30 06:37:40|||||||||2
1640846280000|2021-12-30 06:38:00|337.29||337.29||337.34||337.29||1
1640846290000|2021-12-30 06:38:10|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|4
1640846300000|2021-12-30 06:38:20|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|0
1640846340000|2021-12-30 06:39:00|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|9
1640846350000|2021-12-30 06:39:10|337.39||337.39||337.39||337.39||8
1640846360000|2021-12-30 06:39:20||337.24||337.24||337.24||337.19|2
1640846370000|2021-12-30 06:39:30|||||||||2
1640846380000|2021-12-30 06:39:40|337.44|337.29|337.39|337.24|337.44|337.29|337.39|337.24|37
1640846390000|2021-12-30 06:39:50|337.34|337.19|337.34|337.19|337.39|337.19|337.34|337.19|5
1640846400000|2021-12-30 06:40:00|337.39|337.24|337.39|337.24|337.39|337.24|337.39|337.24|10
1640846420000|2021-12-30 06:40:20|337.44|337.19|337.44|337.29|337.44|337.29|337.44|337.19|24
1640846430000|2021-12-30 06:40:30|337.49|337.24|337.49|337.29|337.49|337.29|337.44|337.24|17
1640846450000|2021-12-30 06:40:50|337.44||337.44||337.44||337.44||1
1640846460000|2021-12-30 06:41:00|337.49|337.34|337.44|337.29|337.49|337.34|337.44|337.29|3
1640846480000|2021-12-30 06:41:20|||||||||6
1640846520000|2021-12-30 06:42:00|||||||||1
1640846530000|2021-12-30 06:42:10|||||||||4
1640846540000|2021-12-30 06:42:20|337.39|337.24|337.44|337.29|337.44|337.29|337.39|337.24|15
1640846550000|2021-12-30 06:42:30|337.49|337.34|337.54|337.34|337.54|337.39|337.49|337.34|40
1640846560000|2021-12-30 06:42:40|337.49||337.49||337.49||337.49||0
1640846600000|2021-12-30 06:43:20||337.29||337.29||337.29||337.29|0
1640846610000|2021-12-30 06:43:30|337.44|337.34|337.49|337.34|337.49|337.34|337.44|337.29|10
1640846640000|2021-12-30 06:44:00|337.44|337.29|337.49|337.34|337.49|337.34|337.44|337.29|3
1640846670000|2021-12-30 06:44:30|337.44|337.29|337.49|337.34|337.49|337.34|337.44|337.29|13
1640846680000|2021-12-30 06:44:40|||||||||5
1640846690000|2021-12-30 06:44:50|||||||||1
1640846700000|2021-12-30 06:45:00|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|2
1640846720000|2021-12-30 06:45:20|||||||||1
1640846730000|2021-12-30 06:45:30|337.49|337.34|337.44|337.29|337.54|337.34|337.44|337.29|40
1640846770000|2021-12-30 06:46:10|||||||||1
1640846780000|2021-12-30 06:46:20|||||||||1
1640846800000|2021-12-30 06:46:40|||||||||1
1640846810000|2021-12-30 06:46:50|||||||||2
1640846820000|2021-12-30 06:47:00||337.24||337.24||337.24||337.24|11
1640846840000|2021-12-30 06:47:20|||||||||1
1640846850000|2021-12-30 06:47:30|337.39|337.19|337.39|337.19|337.39|337.19|337.39|337.19|4
1640846860000|2021-12-30 06:47:40||337.24||337.24||337.24||337.24|0
1640846890000|2021-12-30 06:48:10|||||||||2
1640846900000|2021-12-30 06:48:20|337.34|337.19|337.34|337.19|337.39|337.19|337.34|337.19|8
1640846910000|2021-12-30 06:48:30|337.39|337.24|337.49|337.34|337.49|337.34|337.39|337.24|17
1640846940000|2021-12-30 06:49:00|||||||||2
1640846950000|2021-12-30 06:49:10|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|13
1640846960000|2021-12-30 06:49:20|||||||||7
1640846970000|2021-12-30 06:49:30|||||||||7
1640846980000|2021-12-30 06:49:40|337.49|337.34|337.39|337.24|337.49|337.34|337.39|337.19|39
1640847000000|2021-12-30 06:50:00|337.44|337.29|337.44|337.24|337.44|337.29|337.39|337.24|16
1640847010000|2021-12-30 06:50:10|337.39|337.29|337.49|337.34|337.49|337.34|337.39|337.29|13
1640847020000|2021-12-30 06:50:20|337.54|337.39|337.54|337.34|337.54|337.39|337.54|337.34|2
1640847030000|2021-12-30 06:50:30|337.49||337.49||337.49||337.49||0
1640847040000|2021-12-30 06:50:40|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.34|2
1640847060000|2021-12-30 06:51:00||337.34||337.34||337.34||337.34|3
1640847090000|2021-12-30 06:51:30||337.39||337.39||337.39||337.39|3
1640847100000|2021-12-30 06:51:40|337.59|337.44|337.59|337.44|337.59|337.44|337.54|337.39|13
1640847120000|2021-12-30 06:52:00||337.39||337.39||337.39||337.39|29
1640847130000|2021-12-30 06:52:10|337.54|337.44|337.54|337.39|337.54|337.44|337.54|337.39|2
1640847140000|2021-12-30 06:52:20|337.49|337.34|337.54|337.34|337.54|337.34|337.49|337.34|18
1640847150000|2021-12-30 06:52:30|337.49||337.54||337.54||337.49||0
1640847170000|2021-12-30 06:52:50||337.39||337.39||337.39||337.39|0
1640847180000|2021-12-30 06:53:00|||||||||1
1640847190000|2021-12-30 06:53:10|337.49|337.34|337.59|337.39|337.59|337.39|337.49|337.34|21
1640847200000|2021-12-30 06:53:20|337.54|337.44|337.54|337.39|337.54|337.44|337.54|337.39|1
1640847210000|2021-12-30 06:53:30|337.59||337.54||337.59||337.54||4
1640847220000|2021-12-30 06:53:40|337.59||337.59||337.59||337.59||1
1640847230000|2021-12-30 06:53:50||337.44||337.39||337.44||337.39|1
1640847240000|2021-12-30 06:54:00|337.54||337.59||337.59||337.54||1
1640847250000|2021-12-30 06:54:10|337.54||337.59||337.59||337.54||2
1640847260000|2021-12-30 06:54:20|337.54||337.59||337.59||337.54||6
1640847270000|2021-12-30 06:54:30|337.64|337.44|337.64|337.44|337.64|337.44|337.64|337.44|1
1640847280000|2021-12-30 06:54:40|337.59||337.59||337.64||337.59||4
1640847290000|2021-12-30 06:54:50|337.64||337.64||337.64||337.59||5
1640847300000|2021-12-30 06:55:00|337.59|337.49|337.64|337.44|337.64|337.49|337.59|337.44|9
1640847310000|2021-12-30 06:55:10|337.59|337.49|337.59|337.39|337.59|337.49|337.54|337.39|32
1640847330000|2021-12-30 06:55:30|337.54|337.44|337.59|337.44|337.59|337.44|337.54|337.44|1
1640847360000|2021-12-30 06:56:00|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|11
1640847390000|2021-12-30 06:56:30|||||||||1
1640847420000|2021-12-30 06:57:00|337.49|337.34|337.49|337.34|337.49|337.34|337.44|337.29|19
1640847430000|2021-12-30 06:57:10|337.44|337.29|337.49|337.29|337.49|337.34|337.44|337.29|0
1640847440000|2021-12-30 06:57:20|337.54|337.34|337.54|337.39|337.54|337.39|337.54|337.34|10
1640847450000|2021-12-30 06:57:30|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|10
1640847460000|2021-12-30 06:57:40|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|19
1640847470000|2021-12-30 06:57:50|||||||||1
1640847490000|2021-12-30 06:58:10|337.59||337.59||337.59||337.59||7
1640847500000|2021-12-30 06:58:20|337.54|337.44|337.59|337.44|337.59|337.44|337.54|337.39|2
1640847510000|2021-12-30 06:58:30||337.39||337.44||337.44||337.39|1
1640847530000|2021-12-30 06:58:50|337.64|337.49|337.59|337.44|337.64|337.49|337.59|337.44|11
1640847540000|2021-12-30 06:59:00|||||||||3
1640847550000|2021-12-30 06:59:10|||||||||1
1640847570000|2021-12-30 06:59:30|||||||||3
1640847590000|2021-12-30 06:59:50|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|8
1640847600000|2021-12-30 07:00:00|337.59|337.44|337.64|337.44|337.64|337.49|337.59|337.44|18
1640847610000|2021-12-30 07:00:10|337.59|337.49|337.59|337.44|337.59|337.49|337.59|337.44|7
1640847640000|2021-12-30 07:00:40|337.64||337.64||337.64||337.64||7
1640847650000|2021-12-30 07:00:50|337.59|337.49|337.64|337.49|337.64|337.49|337.59|337.49|6
1640847660000|2021-12-30 07:01:00|337.59|337.44|337.54|337.39|337.59|337.44|337.54|337.39|28
1640847720000|2021-12-30 07:02:00|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|12
1640847730000|2021-12-30 07:02:10|337.54|337.39|337.49|337.34|337.54|337.39|337.49|337.34|6
1640847760000|2021-12-30 07:02:40|337.44|337.29|337.54|337.39|337.54|337.39|337.44|337.29|10
1640847770000|2021-12-30 07:02:50|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|2
1640847780000|2021-12-30 07:03:00||337.39||337.44||337.44||337.39|20
1640847800000|2021-12-30 07:03:20|||||||||1
1640847810000|2021-12-30 07:03:30|||||||||2
1640847820000|2021-12-30 07:03:40|||||||||1
1640847830000|2021-12-30 07:03:50|||||||||1
1640847850000|2021-12-30 07:04:10|||||||||1
1640847860000|2021-12-30 07:04:20|337.64|337.49|337.59|337.44|337.64|337.49|337.59|337.44|10
1640847870000|2021-12-30 07:04:30|||||||||25
1640847880000|2021-12-30 07:04:40|337.64||337.64||337.64||337.64||9
1640847890000|2021-12-30 07:04:50|337.59||337.59||337.59||337.59||0
1640847900000|2021-12-30 07:05:00|337.64||337.59||337.64||337.59||0
1640847910000|2021-12-30 07:05:10|||||||||1
1640847920000|2021-12-30 07:05:20|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|6
1640847930000|2021-12-30 07:05:30|||||||||8
1640847950000|2021-12-30 07:05:50|||||||||2
1640847970000|2021-12-30 07:06:10|337.59|337.44|337.64|337.44|337.64|337.44|337.59|337.44|15
1640847980000|2021-12-30 07:06:20|337.59||337.59||337.59||337.59||0
1640847990000|2021-12-30 07:06:30|337.64||337.64||337.64||337.64||5
1640848000000|2021-12-30 07:06:40||337.49||337.44||337.49||337.44|2
1640848010000|2021-12-30 07:06:50||337.49||337.49||337.49||337.49|1
1640848040000|2021-12-30 07:07:20|337.59|337.44|337.59|337.39|337.59|337.44|337.59|337.39|37
1640848050000|2021-12-30 07:07:30||337.44||337.44||337.44||337.44|1
1640848070000|2021-12-30 07:07:50|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|15
1640848080000|2021-12-30 07:08:00|337.49|337.34|337.54|337.39|337.54|337.39|337.49|337.34|7
1640848090000|2021-12-30 07:08:10|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|1
1640848100000|2021-12-30 07:08:20|337.44|337.29|337.49|337.34|337.49|337.34|337.44|337.29|4
1640848110000|2021-12-30 07:08:30|337.44|337.29|337.49|337.34|337.49|337.34|337.44|337.29|8
1640848120000|2021-12-30 07:08:40|337.54||337.54||337.54||337.54||7
1640848140000|2021-12-30 07:09:00|337.49||337.54||337.54||337.49||6
1640848150000|2021-12-30 07:09:10|||||||||1
1640848170000|2021-12-30 07:09:30|337.49|337.39|337.54|337.34|337.54|337.39|337.49|337.34|6
1640848180000|2021-12-30 07:09:40|337.49||337.49||337.49||337.49||1
1640848190000|2021-12-30 07:09:50||337.29||337.34||337.34||337.29|38
1640848200000|2021-12-30 07:10:00|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|9
1640848210000|2021-12-30 07:10:10|||||||||3
1640848220000|2021-12-30 07:10:20||337.34||337.34||337.34||337.34|7
1640848230000|2021-12-30 07:10:30||337.39||337.39||337.39||337.39|0
1640848240000|2021-12-30 07:10:40||337.34||337.39||337.39||337.34|2
1640848250000|2021-12-30 07:10:50|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|3
1640848260000|2021-12-30 07:11:00|||||||||1
1640848280000|2021-12-30 07:11:20|||||||||1
1640848310000|2021-12-30 07:11:50|||||||||17
1640848320000|2021-12-30 07:12:00|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|19
1640848330000|2021-12-30 07:12:10|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|4
1640848340000|2021-12-30 07:12:20|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|9
1640848350000|2021-12-30 07:12:30|||||||||3
1640848360000|2021-12-30 07:12:40|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|24
1640848380000|2021-12-30 07:13:00|||||||||2
1640848390000|2021-12-30 07:13:10|||||||||6
1640848400000|2021-12-30 07:13:20|||||||||1
1640848410000|2021-12-30 07:13:30||337.29||337.34||337.34||337.29|9
1640848420000|2021-12-30 07:13:40|337.44|337.29|337.49|337.29|337.49|337.29|337.44|337.29|6
1640848440000|2021-12-30 07:14:00|337.44|337.34|337.49|337.34|337.49|337.34|337.44|337.34|6
1640848450000|2021-12-30 07:14:10|337.44|337.29|337.49|337.29|337.49|337.34|337.44|337.29|1
1640848460000|2021-12-30 07:14:20||337.34||337.34||337.34||337.29|1
1640848480000|2021-12-30 07:14:40|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|2
1640848490000|2021-12-30 07:14:50|||||||||8
1640848500000|2021-12-30 07:15:00|337.49|337.34|337.49|337.29|337.49|337.34|337.44|337.29|7
1640848510000|2021-12-30 07:15:10||337.34||337.34||337.34||337.29|2
1640848520000|2021-12-30 07:15:20||337.29||337.29||337.29||337.29|17
1640848530000|2021-12-30 07:15:30|337.54|337.34|337.54|337.39|337.54|337.39|337.49|337.34|9
1640848540000|2021-12-30 07:15:40|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|6
1640848550000|2021-12-30 07:15:50|337.44|337.29|337.39|337.24|337.44|337.29|337.39|337.24|47
1640848560000|2021-12-30 07:16:00|||||||||2
1640848580000|2021-12-30 07:16:20|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|12
1640848590000|2021-12-30 07:16:30|||||||||1
1640848610000|2021-12-30 07:16:50|||||||||1
1640848620000|2021-12-30 07:17:00||337.24||337.24||337.24||337.24|3
1640848630000|2021-12-30 07:17:10|337.39|337.29|337.44|337.29|337.44|337.29|337.39|337.29|7
1640848650000|2021-12-30 07:17:30|337.39|337.24|337.44|337.24|337.44|337.29|337.39|337.24|11
1640848660000|2021-12-30 07:17:40|337.39|337.29|337.49|337.34|337.49|337.34|337.39|337.24|4
1640848670000|2021-12-30 07:17:50|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|8
1640848680000|2021-12-30 07:18:00||337.24||337.24||337.29||337.24|5
1640848690000|2021-12-30 07:18:10|337.39|337.29|337.39|337.24|337.39|337.29|337.39|337.24|1
1640848700000|2021-12-30 07:18:20|337.34|337.19|337.34|337.19|337.34|337.24|337.34|337.19|16
1640848710000|2021-12-30 07:18:30|337.39|337.24|337.44|337.24|337.44|337.24|337.39|337.24|10
1640848730000|2021-12-30 07:18:50|337.49|337.29|337.49|337.34|337.49|337.34|337.49|337.29|7
1640848740000|2021-12-30 07:19:00|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|27
1640848750000|2021-12-30 07:19:10||337.24||337.29||337.29||337.24|6
1640848790000|2021-12-30 07:19:50|||||||||1
1640848800000|2021-12-30 07:20:00|337.39|337.24|337.44|337.24|337.44|337.24|337.39|337.24|3
1640848810000|2021-12-30 07:20:10|337.39|337.29|337.44|337.24|337.44|337.29|337.39|337.24|8
1640848820000|2021-12-30 07:20:20|337.39|337.29|337.44|337.24|337.44|337.29|337.39|337.24|12
1640848830000|2021-12-30 07:20:30||337.29||337.29||337.29||337.29|0
1640848840000|2021-12-30 07:20:40|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|6
1640848850000|2021-12-30 07:20:50|||||||||49
1640848860000|2021-12-30 07:21:00|||||||||1
1640848880000|2021-12-30 07:21:20|||||||||1
1640848890000|2021-12-30 07:21:30|337.54|337.39|337.59|337.39|337.59|337.39|337.54|337.39|18
1640848900000|2021-12-30 07:21:40|||||||||1
1640848910000|2021-12-30 07:21:50|337.54|337.44|337.54|337.34|337.59|337.44|337.54|337.34|57
1640848920000|2021-12-30 07:22:00|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|16
1640848930000|2021-12-30 07:22:10|337.49||337.49||337.49||337.49||3
1640848940000|2021-12-30 07:22:20||337.34||337.29||337.34||337.29|1
1640848970000|2021-12-30 07:22:50|337.44|337.34|337.39|337.24|337.44|337.34|337.39|337.24|7
1640848980000|2021-12-30 07:23:00|337.44||337.44||337.44||337.39||6
1640848990000|2021-12-30 07:23:10||337.29||337.24||337.29||337.24|6
1640849000000|2021-12-30 07:23:20|||||||||1
1640849010000|2021-12-30 07:23:30|||||||||1
1640849030000|2021-12-30 07:23:50|337.39|337.19|337.34|337.19|337.39|337.19|337.34|337.19|17
1640849040000|2021-12-30 07:24:00|337.39|337.14|337.39|337.24|337.39|337.24|337.39|337.14|13
1640849050000|2021-12-30 07:24:10|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|6
1640849060000|2021-12-30 07:24:20||337.24||337.29||337.29||337.24|2
1640849070000|2021-12-30 07:24:30|||||||||1
1640849080000|2021-12-30 07:24:40|337.49|337.34|337.49|337.29|337.49|337.34|337.49|337.29|8
1640849090000|2021-12-30 07:24:50|337.44|337.34|337.44|337.24|337.44|337.34|337.39|337.24|29
1640849100000|2021-12-30 07:25:00||337.29||337.29||337.29||337.24|1
1640849130000|2021-12-30 07:25:30|337.39|337.24|337.44|337.24|337.44|337.24|337.39|337.24|8
1640849140000|2021-12-30 07:25:40|337.39||337.39||337.39||337.39||1
1640849150000|2021-12-30 07:25:50|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|7
1640849160000|2021-12-30 07:26:00|337.49||337.49||337.49||337.49||1
1640849170000|2021-12-30 07:26:10|337.44|337.34|337.49|337.29|337.49|337.34|337.44|337.29|4
1640849180000|2021-12-30 07:26:20|||||||||1
1640849190000|2021-12-30 07:26:30|337.44|337.34|337.49|337.34|337.49|337.34|337.44|337.34|2
1640849210000|2021-12-30 07:26:50|||||||||1
1640849230000|2021-12-30 07:27:10|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|11
1640849240000|2021-12-30 07:27:20|337.49|337.34|337.49|337.34|337.54|337.39|337.49|337.34|7
1640849270000|2021-12-30 07:27:50|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|16
1640849280000|2021-12-30 07:28:00|||||||||1
1640849290000|2021-12-30 07:28:10|337.59|337.34|337.49|337.34|337.59|337.34|337.49|337.34|53
1640849300000|2021-12-30 07:28:20|||||||||1
1640849310000|2021-12-30 07:28:30||337.29||337.34||337.34||337.29|10
1640849330000|2021-12-30 07:28:50||337.29||337.29||337.29||337.29|0
1640849340000|2021-12-30 07:29:00|337.44|337.34|337.49|337.34|337.49|337.34|337.44|337.34|7
1640849370000|2021-12-30 07:29:30|||||||||1
1640849390000|2021-12-30 07:29:50|||||||||3
1640849400000|2021-12-30 07:30:00|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|5
1640849410000|2021-12-30 07:30:10|||||||||2
1640849420000|2021-12-30 07:30:20|||||||||1
1640849430000|2021-12-30 07:30:30|337.49|337.34|337.54|337.39|337.54|337.39|337.49|337.34|22
1640849440000|2021-12-30 07:30:40|337.49|337.34|337.59|337.44|337.59|337.44|337.49|337.34|75
1640849450000|2021-12-30 07:30:50|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|5
1640849460000|2021-12-30 07:31:00|337.69|337.54|337.69|337.54|337.69|337.54|337.69|337.54|14
1640849470000|2021-12-30 07:31:10|337.74||337.74||337.74||337.74||12
1640849480000|2021-12-30 07:31:20|337.69|337.59|337.69|337.49|337.74|337.59|337.69|337.49|52
1640849490000|2021-12-30 07:31:30|337.64|337.44|337.64|337.49|337.64|337.49|337.59|337.44|21
1640849500000|2021-12-30 07:31:40|337.59|337.44|337.59|337.44|337.64|337.44|337.59|337.44|11
1640849510000|2021-12-30 07:31:50|||||||||4
1640849520000|2021-12-30 07:32:00|337.69|337.49|337.69|337.49|337.69|337.49|337.69|337.49|28
1640849530000|2021-12-30 07:32:10||337.54||337.54||337.54||337.54|1
1640849540000|2021-12-30 07:32:20|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|6
1640849550000|2021-12-30 07:32:30|||||||||3
1640849570000|2021-12-30 07:32:50|337.69||337.69||337.69||337.69||6
1640849580000|2021-12-30 07:33:00||337.54||337.54||337.54||337.54|3
1640849590000|2021-12-30 07:33:10|||||||||1
1640849600000|2021-12-30 07:33:20|||||||||4
1640849610000|2021-12-30 07:33:30|||||||||1
1640849620000|2021-12-30 07:33:40|||||||||1
1640849640000|2021-12-30 07:34:00|337.74|337.59|337.74|337.54|337.74|337.59|337.74|337.54|6
1640849650000|2021-12-30 07:34:10|337.69|337.49|337.64|337.49|337.69|337.49|337.64|337.49|40
1640849660000|2021-12-30 07:34:20|337.69|337.54|337.69|337.49|337.69|337.54|337.69|337.49|2
1640849670000|2021-12-30 07:34:30|337.64||337.69||337.69||337.64||1
1640849680000|2021-12-30 07:34:40|||||||||1
1640849700000|2021-12-30 07:35:00|337.64||337.69||337.69||337.64||1
1640849710000|2021-12-30 07:35:10||337.54||337.54||337.54||337.49|2
1640849730000|2021-12-30 07:35:30|337.64|337.49|337.69|337.49|337.69|337.49|337.64|337.49|14
1640849740000|2021-12-30 07:35:40||337.54||337.54||337.54||337.54|1
1640849760000|2021-12-30 07:36:00|||||||||1
1640849770000|2021-12-30 07:36:10|337.64|337.49|337.69|337.49|337.69|337.49|337.64|337.49|6
1640849780000|2021-12-30 07:36:20||337.54||337.49||337.54||337.49|0
1640849790000|2021-12-30 07:36:30||337.54||337.54||337.54||337.54|1
1640849820000|2021-12-30 07:37:00|337.64|337.49|337.59|337.44|337.64|337.49|337.59|337.44|37
1640849830000|2021-12-30 07:37:10|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.44|14
1640849860000|2021-12-30 07:37:40||337.44||337.44||337.44||337.44|4
1640849880000|2021-12-30 07:38:00|337.59|337.49|337.64|337.49|337.64|337.49|337.59|337.44|1
1640849890000|2021-12-30 07:38:10||337.44||337.44||337.49||337.44|3
1640849900000|2021-12-30 07:38:20|337.59||337.59||337.59||337.59||0
1640849910000|2021-12-30 07:38:30|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.44|4
1640849920000|2021-12-30 07:38:40|337.69|337.54|337.69|337.54|337.69|337.54|337.69|337.54|1
1640849940000|2021-12-30 07:39:00|||||||||1
1640849960000|2021-12-30 07:39:20|||||||||2
1640849970000|2021-12-30 07:39:30|337.74||337.74||337.74||337.74||5
1640849980000|2021-12-30 07:39:40||337.59||337.59||337.59||337.59|0
1640849990000|2021-12-30 07:39:50|||||||||2
1640850000000|2021-12-30 07:40:00|337.79|337.64|337.79|337.64|337.79|337.64|337.79|337.64|18
1640850010000|2021-12-30 07:40:10|337.74|337.59|337.74|337.54|337.74|337.59|337.69|337.54|32
1640850020000|2021-12-30 07:40:20|||||||||1
1640850030000|2021-12-30 07:40:30|||||||||1
1640850040000|2021-12-30 07:40:40|337.69||337.69||337.69||337.69||0
1640850060000|2021-12-30 07:41:00|337.64|337.49|337.69|337.49|337.69|337.54|337.64|337.49|10
1640850070000|2021-12-30 07:41:10|337.64||337.69||337.69||337.64||4
1640850090000|2021-12-30 07:41:30|337.64||337.64||337.69||337.64||2
1640850100000|2021-12-30 07:41:40|||||||||1
1640850110000|2021-12-30 07:41:50|||||||||5
1640850120000|2021-12-30 07:42:00||337.44||337.44||337.44||337.44|3
1640850130000|2021-12-30 07:42:10|337.59|337.49|337.59|337.44|337.59|337.49|337.59|337.44|4
1640850140000|2021-12-30 07:42:20||337.39||337.44||337.44||337.39|4
1640850150000|2021-12-30 07:42:30||337.39||337.39||337.39||337.39|3
1640850160000|2021-12-30 07:42:40|337.54|337.44|337.59|337.44|337.59|337.44|337.54|337.44|11
1640850170000|2021-12-30 07:42:50|||||||||19
1640850180000|2021-12-30 07:43:00|337.64|337.49|337.64|337.44|337.64|337.49|337.64|337.44|37
1640850190000|2021-12-30 07:43:10|337.59||337.59||337.59||337.59||0
1640850200000|2021-12-30 07:43:20|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|4
1640850210000|2021-12-30 07:43:30|337.59|337.44|337.59|337.39|337.59|337.44|337.54|337.39|13
1640850220000|2021-12-30 07:43:40||337.44||337.44||337.44||337.44|5
1640850230000|2021-12-30 07:43:50|||||||||1
1640850280000|2021-12-30 07:44:40|337.64|337.49|337.64|337.49|337.64|337.49|337.59|337.44|26
1640850290000|2021-12-30 07:44:50|337.59|337.44|337.64|337.44|337.64|337.49|337.59|337.44|2
1640850300000|2021-12-30 07:45:00|337.59|337.49|337.64|337.44|337.64|337.49|337.59|337.44|1
1640850310000|2021-12-30 07:45:10|337.59|337.49|337.64|337.44|337.64|337.49|337.59|337.44|8
1640850320000|2021-12-30 07:45:20||337.49||337.49||337.49||337.44|1
1640850330000|2021-12-30 07:45:30|337.59|337.44|337.64|337.49|337.64|337.49|337.59|337.44|1
1640850360000|2021-12-30 07:46:00|337.69|337.54|337.69|337.54|337.69|337.54|337.69|337.54|22
1640850370000|2021-12-30 07:46:10|337.74|337.59|337.69|337.54|337.74|337.59|337.69|337.54|38
1640850380000|2021-12-30 07:46:20|||||||||5
1640850400000|2021-12-30 07:46:40|||||||||2
1640850410000|2021-12-30 07:46:50|337.64|337.49|337.69|337.49|337.69|337.49|337.64|337.49|2
1640850420000|2021-12-30 07:47:00||337.54||337.54||337.54||337.49|0
1640850440000|2021-12-30 07:47:20|||||||||3
1640850470000|2021-12-30 07:47:50|||||||||1
1640850480000|2021-12-30 07:48:00||337.49||337.54||337.54||337.49|1
1640850490000|2021-12-30 07:48:10|337.64|337.49|337.69|337.54|337.69|337.54|337.64|337.49|2
1640850510000|2021-12-30 07:48:30|337.64|337.49|337.69|337.49|337.69|337.54|337.64|337.49|22
1640850520000|2021-12-30 07:48:40||337.54||337.54||337.54||337.54|2
1640850530000|2021-12-30 07:48:50|||||||||1
1640850540000|2021-12-30 07:49:00|||||||||3
1640850550000|2021-12-30 07:49:10|337.64|337.49|337.64|337.44|337.64|337.49|337.64|337.44|32
1640850560000|2021-12-30 07:49:20|337.59|337.49|337.64|337.44|337.64|337.49|337.59|337.44|9
1640850570000|2021-12-30 07:49:30|337.59|337.49|337.64|337.49|337.64|337.49|337.59|337.49|13
1640850590000|2021-12-30 07:49:50|||||||||3
1640850600000|2021-12-30 07:50:00||337.44||337.44||337.49||337.44|3
1640850610000|2021-12-30 07:50:10||337.49||337.44||337.49||337.44|0
1640850620000|2021-12-30 07:50:20|337.59|337.49|337.64|337.49|337.64|337.49|337.59|337.49|6
1640850630000|2021-12-30 07:50:30||337.44||337.49||337.49||337.44|1
1640850660000|2021-12-30 07:51:00|||||||||1
1640850670000|2021-12-30 07:51:10|||||||||1
1640850690000|2021-12-30 07:51:30|337.59|337.44|337.64|337.49|337.64|337.49|337.59|337.44|11
1640850700000|2021-12-30 07:51:40|||||||||1
1640850710000|2021-12-30 07:51:50||337.44||337.44||337.44||337.44|32
1640850720000|2021-12-30 07:52:00|||||||||3
1640850730000|2021-12-30 07:52:10||337.49||337.49||337.49||337.44|1
1640850740000|2021-12-30 07:52:20|337.59|337.44|337.54|337.39|337.59|337.44|337.54|337.39|51
1640850750000|2021-12-30 07:52:30|337.59||337.54||337.59||337.54||12
1640850770000|2021-12-30 07:52:50|||||||||2
1640850780000|2021-12-30 07:53:00|||||||||1
1640850800000|2021-12-30 07:53:20|||||||||1
1640850810000|2021-12-30 07:53:30|||||||||1
1640850830000|2021-12-30 07:53:50|||||||||3
1640850840000|2021-12-30 07:54:00|||||||||1
1640850870000|2021-12-30 07:54:30|||||||||22
1640850890000|2021-12-30 07:54:50|337.59|337.44|337.59|337.39|337.59|337.44|337.59|337.39|30
1640850900000|2021-12-30 07:55:00||337.44||337.44||337.44||337.44|2
1640850910000|2021-12-30 07:55:10|337.64|337.49|337.59|337.44|337.64|337.49|337.59|337.44|30
1640850920000|2021-12-30 07:55:20|||||||||28
1640850930000|2021-12-30 07:55:30|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|2
1640850940000|2021-12-30 07:55:40|337.59|337.44|337.59|337.44|337.59|337.49|337.59|337.44|5
1640850960000|2021-12-30 07:56:00|337.64||337.59||337.64||337.59||19
1640850990000|2021-12-30 07:56:30|337.64||337.64||337.64||337.59||9
1640851000000|2021-12-30 07:56:40||337.49||337.49||337.49||337.49|0
1640851010000|2021-12-30 07:56:50||337.44||337.44||337.44||337.44|12
1640851020000|2021-12-30 07:57:00|337.59|337.49|337.64|337.44|337.64|337.49|337.59|337.44|7
1640851030000|2021-12-30 07:57:10||337.49||337.44||337.49||337.44|6
1640851040000|2021-12-30 07:57:20|337.59||337.59||337.59||337.59||2
1640851060000|2021-12-30 07:57:40|||||||||2
1640851080000|2021-12-30 07:58:00|337.64||337.64||337.64||337.59||13
1640851090000|2021-12-30 07:58:10|337.59|337.49|337.59|337.44|337.64|337.49|337.59|337.44|26
1640851100000|2021-12-30 07:58:20|||||||||6
1640851110000|2021-12-30 07:58:30||337.39||337.44||337.44||337.39|13
1640851120000|2021-12-30 07:58:40||337.39||337.44||337.44||337.39|4
1640851130000|2021-12-30 07:58:50|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.44|11
1640851140000|2021-12-30 07:59:00|||||||||3
1640851150000|2021-12-30 07:59:10|||||||||2
1640851160000|2021-12-30 07:59:20|||||||||2
1640851170000|2021-12-30 07:59:30|||||||||3
1640851190000|2021-12-30 07:59:50|||||||||6
1640851200000|2021-12-30 08:00:00|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|9
1640851210000|2021-12-30 08:00:10|||||||||2
1640851220000|2021-12-30 08:00:20|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|4
1640851230000|2021-12-30 08:00:30|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|12
1640851240000|2021-12-30 08:00:40|337.54||337.54||337.54||337.54||13
1640851250000|2021-12-30 08:00:50|337.59|337.39|337.59|337.39|337.59|337.39|337.59|337.39|9
1640851260000|2021-12-30 08:01:00|337.64|337.44|337.69|337.54|337.69|337.54|337.64|337.44|9
1640851270000|2021-12-30 08:01:10|337.74|337.49|337.64|337.49|337.74|337.54|337.64|337.49|41
1640851280000|2021-12-30 08:01:20|337.59|337.44|337.59|337.39|337.64|337.44|337.54|337.39|16
1640851310000|2021-12-30 08:01:50|337.64|337.44|337.59|337.44|337.64|337.44|337.59|337.44|3
1640851320000|2021-12-30 08:02:00|337.64||337.59||337.64||337.59||0
1640851330000|2021-12-30 08:02:10|337.54|337.39|337.49|337.34|337.54|337.39|337.49|337.34|14
1640851340000|2021-12-30 08:02:20|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|7
1640851350000|2021-12-30 08:02:30||337.24||337.24||337.24||337.24|4
1640851360000|2021-12-30 08:02:40|337.49|337.29|337.44|337.29|337.49|337.29|337.44|337.29|9
1640851370000|2021-12-30 08:02:50|337.39|337.24|337.44|337.24|337.44|337.24|337.39|337.24|2
1640851390000|2021-12-30 08:03:10|337.39||337.44||337.44||337.39||1
1640851400000|2021-12-30 08:03:20|337.39|337.29|337.49|337.29|337.49|337.34|337.39|337.29|7
1640851420000|2021-12-30 08:03:40|337.44|337.34|337.49|337.29|337.49|337.34|337.44|337.29|3
1640851440000|2021-12-30 08:04:00||337.34||337.34||337.34||337.34|3
1640851450000|2021-12-30 08:04:10|337.54|337.39|337.54|337.39|337.54|337.39|337.49|337.39|10
1640851460000|2021-12-30 08:04:20|337.49|337.34|337.44|337.24|337.49|337.34|337.39|337.24|44
1640851470000|2021-12-30 08:04:30|337.39||337.44||337.44||337.39||16
1640851480000|2021-12-30 08:04:40|337.39|337.29|337.44|337.24|337.44|337.29|337.39|337.24|5
1640851500000|2021-12-30 08:05:00|337.39|337.19|337.39|337.19|337.39|337.19|337.34|337.19|4
1640851510000|2021-12-30 08:05:10|337.34||337.39||337.39||337.34||3
1640851520000|2021-12-30 08:05:20|337.34||337.34||337.34||337.34||0
1640851560000|2021-12-30 08:06:00||337.14||337.14||337.19||337.14|18
1640851570000|2021-12-30 08:06:10|337.29||337.29||337.29||337.29||0
1640851590000|2021-12-30 08:06:30|337.24|337.09|337.24|337.04|337.24|337.09|337.19|337.04|30
1640851600000|2021-12-30 08:06:40|337.19|337.09|337.24|337.04|337.24|337.09|337.19|337.04|40
1640851610000|2021-12-30 08:06:50|337.19||337.19||337.19||337.19||5
1640851620000|2021-12-30 08:07:00|337.24|337.09|337.24|337.09|337.24|337.09|337.19|337.04|30
1640851630000|2021-12-30 08:07:10|337.29||337.24||337.29||337.24||15
1640851640000|2021-12-30 08:07:20|337.29|337.14|337.14|336.99|337.29|337.14|337.14|336.99|41
1640851680000|2021-12-30 08:08:00|337.19|337.04|337.19|337.04|337.19|337.04|337.19|336.99|25
1640851690000|2021-12-30 08:08:10|||||||||1
1640851700000|2021-12-30 08:08:20|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|25
1640851710000|2021-12-30 08:08:30|337.29|337.14|337.29|337.09|337.29|337.14|337.24|337.09|6
1640851720000|2021-12-30 08:08:40|337.24||337.24||337.24||337.24||1
1640851740000|2021-12-30 08:09:00|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.09|7
1640851750000|2021-12-30 08:09:10|337.34||337.29||337.34||337.29||3
1640851760000|2021-12-30 08:09:20|||||||||1
1640851770000|2021-12-30 08:09:30|337.24|337.09|337.19|337.04|337.24|337.14|337.19|337.04|44
1640851780000|2021-12-30 08:09:40|337.14|336.99|337.19|337.04|337.19|337.04|337.14|336.99|33
1640851790000|2021-12-30 08:09:50|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|10
1640851800000|2021-12-30 08:10:00|||||||||4
1640851810000|2021-12-30 08:10:10|||||||||4
1640851820000|2021-12-30 08:10:20|337.29|337.14|337.24|337.09|337.29|337.14|337.24|337.09|31
1640851830000|2021-12-30 08:10:30||337.04||337.04||337.04||337.04|20
1640851840000|2021-12-30 08:10:40||337.09||337.09||337.09||337.04|1
1640851850000|2021-12-30 08:10:50|337.19|337.04|337.19|336.99|337.19|337.04|337.14|336.99|17
1640851860000|2021-12-30 08:11:00|337.14|337.04|337.19|336.99|337.19|337.04|337.14|336.99|7
1640851870000|2021-12-30 08:11:10|337.14|336.94|337.14|336.94|337.14|336.94|337.09|336.94|15
1640851890000|2021-12-30 08:11:30|337.09||337.09||337.09||337.09||0
1640851900000|2021-12-30 08:11:40|337.04|336.89|337.04|336.89|337.04|336.89|337.04|336.89|15
1640851920000|2021-12-30 08:12:00|337.09|336.84|337.04|336.84|337.09|336.84|337.04|336.84|64
1640851930000|2021-12-30 08:12:10|336.99||337.04||337.04||336.99||9
1640851940000|2021-12-30 08:12:20|337.09|336.89|337.09|336.89|337.09|336.94|337.04|336.89|21
1640851950000|2021-12-30 08:12:30|||||||||1
1640851960000|2021-12-30 08:12:40|337.04||337.09||337.09||337.04||1
1640851970000|2021-12-30 08:12:50|337.04|336.94|337.09|336.89|337.09|336.94|337.04|336.89|2
1640851980000|2021-12-30 08:13:00|337.04||337.04||337.04||337.04||1
1640851990000|2021-12-30 08:13:10|||||||||1
1640852000000|2021-12-30 08:13:20|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.94|32
1640852010000|2021-12-30 08:13:30|337.14|336.99|337.04|336.89|337.19|336.99|337.04|336.89|38
1640852020000|2021-12-30 08:13:40|337.09||337.09||337.09||337.04||6
1640852050000|2021-12-30 08:14:10|337.04||337.04||337.09||337.04||6
1640852060000|2021-12-30 08:14:20|336.99|336.84|336.99|336.84|336.99|336.84|336.99|336.84|7
1640852080000|2021-12-30 08:14:40|336.94|336.79|336.94|336.74|336.94|336.79|336.94|336.74|6
1640852090000|2021-12-30 08:14:50|336.89|336.79|336.94|336.79|336.94|336.79|336.89|336.74|8
1640852100000|2021-12-30 08:15:00|||||||||1
1640852110000|2021-12-30 08:15:10|336.99||336.99||336.99||336.99||14
1640852120000|2021-12-30 08:15:20|336.94||336.99||336.99||336.94||1
1640852130000|2021-12-30 08:15:30||336.84||336.84||336.84||336.79|0
1640852140000|2021-12-30 08:15:40|336.94|336.79|336.99|336.84|336.99|336.84|336.94|336.79|7
1640852150000|2021-12-30 08:15:50|336.94|336.79|336.99|336.79|336.99|336.79|336.94|336.79|3
1640852160000|2021-12-30 08:16:00||336.84||336.84||336.84||336.84|0
1640852180000|2021-12-30 08:16:20|337.04|336.89|337.04|336.89|337.04|336.89|336.99|336.89|36
1640852190000|2021-12-30 08:16:30|337.09|336.94|336.99|336.84|337.09|336.94|336.99|336.84|39
1640852200000|2021-12-30 08:16:40|337.04||337.04||337.04||337.04||2
1640852220000|2021-12-30 08:17:00|336.99|336.79|336.99|336.79|336.99|336.79|336.99|336.79|2
1640852230000|2021-12-30 08:17:10|336.94||336.94||336.94||336.94||10
1640852240000|2021-12-30 08:17:20|336.89|336.74|336.94|336.74|336.94|336.74|336.89|336.69|35
1640852250000|2021-12-30 08:17:30|336.89||336.94||336.94||336.89||7
1640852260000|2021-12-30 08:17:40|336.89||336.94||336.94||336.89||1
1640852270000|2021-12-30 08:17:50|336.89||336.94||336.94||336.89||3
1640852280000|2021-12-30 08:18:00|336.89||336.89||336.89||336.89||1
1640852290000|2021-12-30 08:18:10|336.94|336.79|336.94|336.79|336.94|336.79|336.89|336.79|3
1640852300000|2021-12-30 08:18:20|336.99|336.84|336.99|336.84|336.99|336.84|336.99|336.84|14
1640852310000|2021-12-30 08:18:30|336.94|336.79|336.94|336.79|336.94|336.79|336.94|336.79|9
1640852340000|2021-12-30 08:19:00|336.99|336.84|336.99|336.84|336.99|336.84|336.99|336.79|25
1640852350000|2021-12-30 08:19:10|336.94|336.79|336.94|336.79|336.99|336.79|336.94|336.79|8
1640852360000|2021-12-30 08:19:20|336.99|336.84|336.99|336.84|336.99|336.84|336.99|336.84|6
1640852370000|2021-12-30 08:19:30|336.94|336.79|336.94|336.74|336.94|336.79|336.94|336.74|22
1640852380000|2021-12-30 08:19:40|336.89||336.89||336.94||336.89||10
1640852390000|2021-12-30 08:19:50|||||||||4
1640852400000|2021-12-30 08:20:00|336.94||336.94||336.94||336.89||14
1640852410000|2021-12-30 08:20:10|336.89|336.79|336.94|336.74|336.94|336.79|336.89|336.74|5
1640852420000|2021-12-30 08:20:20|336.89||336.94||336.94||336.89||1
1640852430000|2021-12-30 08:20:30|336.89||336.89||336.94||336.89||0
1640852440000|2021-12-30 08:20:40|336.84|336.69|336.89|336.69|336.89|336.69|336.84|336.69|7
1640852450000|2021-12-30 08:20:50|336.84||336.84||336.89||336.84||0
1640852460000|2021-12-30 08:21:00|336.89|336.74|336.94|336.74|336.94|336.74|336.89|336.74|18
1640852470000|2021-12-30 08:21:10|336.89||336.89||336.94||336.89||0
1640852480000|2021-12-30 08:21:20|336.94||336.89||336.94||336.89||5
1640852490000|2021-12-30 08:21:30||336.69||336.69||336.74||336.69|21
1640852500000|2021-12-30 08:21:40|336.84|336.74|336.89|336.69|336.89|336.74|336.84|336.69|1
1640852510000|2021-12-30 08:21:50|336.84|336.74|336.89|336.74|336.89|336.74|336.84|336.69|20
1640852520000|2021-12-30 08:22:00|336.94|336.79|336.94|336.74|336.94|336.79|336.94|336.74|2
1640852530000|2021-12-30 08:22:10||336.79||336.74||336.79||336.74|1
1640852540000|2021-12-30 08:22:20|336.89|336.79|336.94|336.74|336.94|336.79|336.89|336.74|22
1640852550000|2021-12-30 08:22:30|336.89|336.79|336.94|336.74|336.94|336.79|336.89|336.74|42
1640852560000|2021-12-30 08:22:40|||||||||10
1640852570000|2021-12-30 08:22:50||336.79||336.74||336.79||336.74|5
1640852580000|2021-12-30 08:23:00|336.89||336.89||336.94||336.89||5
1640852590000|2021-12-30 08:23:10|336.94|336.79|336.94|336.74|336.94|336.79|336.94|336.74|6
1640852600000|2021-12-30 08:23:20||336.79||336.74||336.79||336.74|2
1640852610000|2021-12-30 08:23:30||336.79||336.79||336.79||336.74|1
1640852620000|2021-12-30 08:23:40|336.99||336.99||336.99||336.99||6
1640852640000|2021-12-30 08:24:00|||||||||1
1640852650000|2021-12-30 08:24:10|336.94|336.84|336.99|336.79|336.99|336.84|336.94|336.79|3
1640852660000|2021-12-30 08:24:20||336.84||336.84||336.84||336.79|1
1640852670000|2021-12-30 08:24:30|337.04|336.89|337.04|336.89|337.04|336.89|337.04|336.84|6
1640852680000|2021-12-30 08:24:40|336.99|336.84|337.04|336.84|337.04|336.84|336.99|336.84|4
1640852690000|2021-12-30 08:24:50||336.89||336.89||336.89||336.84|0
1640852700000|2021-12-30 08:25:00|337.09|336.84|337.14|336.94|337.14|336.94|337.09|336.84|14
1640852710000|2021-12-30 08:25:10||336.99||336.99||336.99||336.99|1
1640852720000|2021-12-30 08:25:20|||||||||3
1640852730000|2021-12-30 08:25:30|337.19|337.04|337.09|336.94|337.19|337.04|337.09|336.94|35
1640852740000|2021-12-30 08:25:40|337.14||337.09||337.14||337.09||0
1640852760000|2021-12-30 08:26:00|337.14||337.09||337.14||337.09||17
1640852770000|2021-12-30 08:26:10|337.14||337.14||337.14||337.14||8
1640852780000|2021-12-30 08:26:20|||||||||3
1640852790000|2021-12-30 08:26:30|337.09||337.09||337.09||337.09||0
1640852800000|2021-12-30 08:26:40|337.14||337.14||337.14||337.14||3
1640852810000|2021-12-30 08:26:50|337.09||337.14||337.14||337.09||1
1640852820000|2021-12-30 08:27:00|337.09|336.99|337.14|336.94|337.14|336.99|337.09|336.94|6
1640852830000|2021-12-30 08:27:10|337.19|336.99|337.14|336.99|337.19|336.99|337.14|336.94|12
1640852840000|2021-12-30 08:27:20|337.19||337.19||337.19||337.19||6
1640852850000|2021-12-30 08:27:30|337.14|337.04|337.19|336.99|337.19|337.04|337.14|336.99|26
1640852860000|2021-12-30 08:27:40|337.14||337.14||337.19||337.14||7
1640852870000|2021-12-30 08:27:50|||||||||1
1640852880000|2021-12-30 08:28:00|||||||||4
1640852890000|2021-12-30 08:28:10|337.19|337.04|337.19|336.99|337.19|337.04|337.19|336.99|4
1640852900000|2021-12-30 08:28:20|337.24|337.04|337.24|337.04|337.24|337.04|337.24|337.04|1
1640852910000|2021-12-30 08:28:30|337.19|337.09|337.19|337.04|337.19|337.09|337.19|337.04|36
1640852920000|2021-12-30 08:28:40|337.14|336.99|337.19|336.99|337.19|336.99|337.14|336.99|24
1640852930000|2021-12-30 08:28:50|337.14|337.04|337.19|336.99|337.19|337.04|337.14|336.99|1
1640852940000|2021-12-30 08:29:00|337.14||337.19||337.19||337.14||3
1640852950000|2021-12-30 08:29:10|337.14||337.14||337.14||337.14||6
1640852970000|2021-12-30 08:29:30|337.19|337.04|337.19|336.99|337.19|337.04|337.14|336.99|10
1640853000000|2021-12-30 08:30:00|337.14|337.04|337.19|337.04|337.19|337.04|337.14|337.04|4
1640853010000|2021-12-30 08:30:10|||||||||1
1640853020000|2021-12-30 08:30:20||336.99||336.99||336.99||336.99|6
1640853030000|2021-12-30 08:30:30||337.04||336.99||337.04||336.99|5
1640853040000|2021-12-30 08:30:40||337.04||337.04||337.04||337.04|0
1640853050000|2021-12-30 08:30:50|337.14|336.99|337.19|337.04|337.19|337.04|337.14|336.99|13
1640853060000|2021-12-30 08:31:00|337.24|337.09|337.29|337.09|337.29|337.09|337.24|337.09|11
1640853070000|2021-12-30 08:31:10|||||||||4
1640853080000|2021-12-30 08:31:20|337.24||337.29||337.29||337.24||2
1640853090000|2021-12-30 08:31:30|337.24|337.14|337.19|337.04|337.24|337.14|337.19|337.04|42
1640853100000|2021-12-30 08:31:40|337.14|336.99|337.14|336.99|337.14|337.04|337.14|336.99|19
1640853110000|2021-12-30 08:31:50|||||||||6
1640853120000|2021-12-30 08:32:00|||||||||1
1640853130000|2021-12-30 08:32:10|||||||||1
1640853150000|2021-12-30 08:32:30|||||||||2
1640853160000|2021-12-30 08:32:40|||||||||20
1640853170000|2021-12-30 08:32:50|||||||||5
1640853180000|2021-12-30 08:33:00|337.19|337.04|337.19|337.04|337.19|337.04|337.14|336.99|14
1640853190000|2021-12-30 08:33:10||336.99||337.04||337.04||336.99|4
1640853200000|2021-12-30 08:33:20||336.99||337.04||337.04||336.99|2
1640853210000|2021-12-30 08:33:30|337.24|337.09|337.24|337.04|337.24|337.09|337.24|337.04|17
1640853220000|2021-12-30 08:33:40|337.19|337.09|337.24|337.04|337.24|337.09|337.19|337.04|5
1640853230000|2021-12-30 08:33:50|337.19|336.99|337.14|336.99|337.19|336.99|337.14|336.99|6
1640853240000|2021-12-30 08:34:00|||||||||2
1640853250000|2021-12-30 08:34:10|||||||||1
1640853270000|2021-12-30 08:34:30|337.19||337.19||337.19||337.19||25
1640853280000|2021-12-30 08:34:40|337.14|337.04|337.09|336.94|337.14|337.04|337.09|336.94|31
1640853290000|2021-12-30 08:34:50|337.04|336.89|337.04|336.84|337.09|336.89|337.04|336.84|37
1640853300000|2021-12-30 08:35:00|336.99||337.04||337.04||336.99||5
1640853310000|2021-12-30 08:35:10||336.89||336.89||336.89||336.89|0
1640853360000|2021-12-30 08:36:00|||||||||2
1640853370000|2021-12-30 08:36:10|||||||||1
1640853380000|2021-12-30 08:36:20|||||||||4
1640853390000|2021-12-30 08:36:30|337.09|336.94|337.19|337.04|337.19|337.04|337.09|336.94|42
1640853400000|2021-12-30 08:36:40|337.24|337.09|337.24|337.04|337.24|337.09|337.24|337.04|8
1640853410000|2021-12-30 08:36:50|337.19||337.24||337.24||337.19||2
1640853420000|2021-12-30 08:37:00|337.19|337.14|337.34|337.14|337.34|337.14|337.19|337.14|21
1640853430000|2021-12-30 08:37:10||337.19||337.14||337.19||337.14|2
1640853440000|2021-12-30 08:37:20|337.29||337.34||337.34||337.29||1
1640853450000|2021-12-30 08:37:30|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|8
1640853460000|2021-12-30 08:37:40||337.19||337.14||337.19||337.14|33
1640853470000|2021-12-30 08:37:50|337.29|337.09|337.29|337.09|337.29|337.14|337.24|337.09|16
1640853480000|2021-12-30 08:38:00||337.14||337.14||337.14||337.09|2
1640853490000|2021-12-30 08:38:10|337.24|337.09|337.34|337.14|337.34|337.14|337.24|337.09|16
1640853500000|2021-12-30 08:38:20|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|4
1640853520000|2021-12-30 08:38:40|337.29||337.29||337.34||337.29||1
1640853530000|2021-12-30 08:38:50|337.34||337.34||337.34||337.34||6
1640853540000|2021-12-30 08:39:00|||||||||1
1640853560000|2021-12-30 08:39:20|337.29||337.29||337.29||337.29||1
1640853570000|2021-12-30 08:39:30|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|21
1640853580000|2021-12-30 08:39:40|337.19|337.04|337.14|336.99|337.19|337.04|337.14|336.99|25
1640853590000|2021-12-30 08:39:50|337.24|337.09|337.24|337.04|337.24|337.09|337.24|337.04|35
1640853600000|2021-12-30 08:40:00||337.09||337.04||337.09||337.04|2
1640853610000|2021-12-30 08:40:10|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|14
1640853620000|2021-12-30 08:40:20|337.34|337.09|337.34|337.19|337.34|337.19|337.34|337.09|0
1640853630000|2021-12-30 08:40:30|337.39|337.24|337.39|337.19|337.39|337.24|337.39|337.19|10
1640853640000|2021-12-30 08:40:40|337.44|337.24|337.39|337.24|337.44|337.29|337.39|337.19|23
1640853650000|2021-12-30 08:40:50|337.34|337.19|337.39|337.19|337.39|337.19|337.34|337.19|7
1640853660000|2021-12-30 08:41:00|337.34|337.14|337.34|337.14|337.34|337.14|337.34|337.14|2
1640853670000|2021-12-30 08:41:10|337.29|337.19|337.39|337.24|337.39|337.24|337.29|337.19|5
1640853680000|2021-12-30 08:41:20|337.44|337.19|337.39|337.19|337.44|337.19|337.39|337.19|0
1640853700000|2021-12-30 08:41:40|337.34||337.34||337.34||337.34||0
1640853710000|2021-12-30 08:41:50||337.14||337.19||337.19||337.14|1
1640853730000|2021-12-30 08:42:10|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|1
1640853740000|2021-12-30 08:42:20|337.34|337.19|337.34|337.14|337.34|337.19|337.34|337.14|5
1640853750000|2021-12-30 08:42:30||337.19||337.19||337.19||337.14|1
1640853770000|2021-12-30 08:42:50|337.39|337.24|337.44|337.24|337.44|337.24|337.39|337.24|8
1640853780000|2021-12-30 08:43:00||337.29||337.29||337.29||337.29|0
1640853790000|2021-12-30 08:43:10||337.24||337.29||337.29||337.24|8
1640853810000|2021-12-30 08:43:30|||||||||1
1640853820000|2021-12-30 08:43:40|337.49|337.34|337.54|337.34|337.54|337.39|337.49|337.34|33
1640853830000|2021-12-30 08:43:50|337.49||337.49||337.49||337.49||0
1640853840000|2021-12-30 08:44:00|337.44|337.29|337.49|337.29|337.49|337.34|337.44|337.29|11
1640853850000|2021-12-30 08:44:10||337.34||337.34||337.34||337.34|0
1640853860000|2021-12-30 08:44:20|337.54|337.29|337.54|337.34|337.54|337.34|337.54|337.29|10
1640853870000|2021-12-30 08:44:30|337.49||337.49||337.49||337.49||0
1640853880000|2021-12-30 08:44:40|||||||||2
1640853920000|2021-12-30 08:45:20||337.29||337.34||337.34||337.29|4
1640853950000|2021-12-30 08:45:50|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|11
1640853960000|2021-12-30 08:46:00|||||||||1
1640853970000|2021-12-30 08:46:10|||||||||1
1640853990000|2021-12-30 08:46:30|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|11
1640854000000|2021-12-30 08:46:40|337.54|337.39|337.54|337.39|337.59|337.44|337.54|337.39|14
1640854010000|2021-12-30 08:46:50|337.59|337.44|337.59|337.39|337.59|337.44|337.54|337.39|22
1640854030000|2021-12-30 08:47:10|337.54|337.44|337.54|337.39|337.54|337.44|337.54|337.39|4
1640854050000|2021-12-30 08:47:30||337.34||337.34||337.34||337.34|14
1640854070000|2021-12-30 08:47:50|337.49||337.54||337.54||337.49||12
1640854080000|2021-12-30 08:48:00||337.39||337.39||337.39||337.39|0
1640854090000|2021-12-30 08:48:10|||||||||2
1640854100000|2021-12-30 08:48:20|||||||||4
1640854110000|2021-12-30 08:48:30||337.34||337.39||337.39||337.34|8
1640854120000|2021-12-30 08:48:40|337.59||337.54||337.59||337.54||29
1640854130000|2021-12-30 08:48:50|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|4
1640854140000|2021-12-30 08:49:00|||||||||2
1640854150000|2021-12-30 08:49:10|||||||||5
1640854160000|2021-12-30 08:49:20|||||||||2
1640854180000|2021-12-30 08:49:40|||||||||1
1640854190000|2021-12-30 08:49:50|||||||||1
1640854200000|2021-12-30 08:50:00|||||||||4
1640854210000|2021-12-30 08:50:10|||||||||3
1640854220000|2021-12-30 08:50:20|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|32
1640854230000|2021-12-30 08:50:30|||||||||3
1640854250000|2021-12-30 08:50:50|337.49|337.34|337.49|337.29|337.49|337.34|337.49|337.29|12
1640854260000|2021-12-30 08:51:00|337.44|337.34|337.44|337.29|337.44|337.34|337.44|337.29|6
1640854270000|2021-12-30 08:51:10|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|12
1640854280000|2021-12-30 08:51:20||337.29||337.34||337.34||337.29|6
1640854290000|2021-12-30 08:51:30||337.29||337.34||337.34||337.29|5
1640854300000|2021-12-30 08:51:40|337.54|337.29|337.49|337.34|337.54|337.34|337.49|337.29|19
1640854310000|2021-12-30 08:51:50|||||||||2
1640854330000|2021-12-30 08:52:10||337.29||337.34||337.34||337.29|5
1640854340000|2021-12-30 08:52:20|||||||||2
1640854350000|2021-12-30 08:52:30|||||||||2
1640854360000|2021-12-30 08:52:40||337.29||337.34||337.34||337.29|3
1640854370000|2021-12-30 08:52:50|||||||||1
1640854380000|2021-12-30 08:53:00|||||||||1
1640854390000|2021-12-30 08:53:10|337.54||337.49||337.54||337.49||42
1640854400000|2021-12-30 08:53:20|337.44|337.29|337.39|337.24|337.44|337.29|337.34|337.19|81
1640854410000|2021-12-30 08:53:30|337.34|337.19|337.39|337.24|337.39|337.24|337.29|337.14|49
1640854420000|2021-12-30 08:53:40|337.34|337.19|337.34|337.14|337.34|337.19|337.29|337.14|7
1640854430000|2021-12-30 08:53:50|337.29||337.34||337.34||337.29||4
1640854440000|2021-12-30 08:54:00||337.19||337.19||337.19||337.19|0
1640854450000|2021-12-30 08:54:10|||||||||1
1640854460000|2021-12-30 08:54:20||337.14||337.14||337.14||337.14|6
1640854470000|2021-12-30 08:54:30|337.29|337.19|337.34|337.19|337.34|337.19|337.29|337.14|7
1640854480000|2021-12-30 08:54:40||337.14||337.14||337.14||337.14|0
1640854490000|2021-12-30 08:54:50||337.19||337.14||337.19||337.14|2
1640854500000|2021-12-30 08:55:00||337.19||337.14||337.19||337.14|5
1640854510000|2021-12-30 08:55:10|337.29||337.29||337.34||337.29||11
1640854520000|2021-12-30 08:55:20|||||||||2
1640854530000|2021-12-30 08:55:30|||||||||8
1640854540000|2021-12-30 08:55:40|||||||||2
1640854550000|2021-12-30 08:55:50|337.34||337.34||337.34||337.34||26
1640854560000|2021-12-30 08:56:00|337.39|337.19|337.39|337.19|337.49|337.29|337.39|337.19|40
1640854570000|2021-12-30 08:56:10|337.34|337.24|337.39|337.24|337.39|337.24|337.34|337.24|9
1640854580000|2021-12-30 08:56:20||337.19||337.24||337.24||337.19|2
1640854600000|2021-12-30 08:56:40|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|8
1640854610000|2021-12-30 08:56:50|||||||||1
1640854630000|2021-12-30 08:57:10|337.29|337.14|337.34|337.19|337.34|337.19|337.29|337.14|12
1640854640000|2021-12-30 08:57:20|337.39||337.34||337.39||337.34||10
1640854650000|2021-12-30 08:57:30|||||||||1
1640854660000|2021-12-30 08:57:40||337.14||337.14||337.14||337.14|6
1640854670000|2021-12-30 08:57:50|337.29||337.29||337.29||337.29||7
1640854680000|2021-12-30 08:58:00|337.24|337.09|337.29|337.09|337.29|337.14|337.24|337.09|16
1640854690000|2021-12-30 08:58:10|337.24|337.04|337.14|336.94|337.24|337.04|337.09|336.94|27
1640854700000|2021-12-30 08:58:20|337.09|336.89|337.04|336.89|337.09|336.89|336.99|336.84|32
1640854710000|2021-12-30 08:58:30|336.99|336.84|337.04|336.89|337.09|336.89|336.99|336.84|30
1640854720000|2021-12-30 08:58:40|336.99|336.84|336.94|336.79|337.04|336.84|336.94|336.79|31
1640854730000|2021-12-30 08:58:50|336.99|336.84|337.09|336.94|337.19|336.99|336.99|336.84|87
1640854740000|2021-12-30 08:59:00|337.04|336.89|337.04|336.84|337.04|336.89|337.04|336.84|23
1640854750000|2021-12-30 08:59:10|336.99|336.79|336.94|336.79|337.04|336.79|336.94|336.79|37
1640854760000|2021-12-30 08:59:20|336.89|336.74|336.89|336.74|336.94|336.74|336.89|336.74|46
1640854770000|2021-12-30 08:59:30|336.84|336.69|336.84|336.64|336.89|336.69|336.84|336.64|47
1640854780000|2021-12-30 08:59:40|336.79||336.79||336.84||336.79||21
1640854790000|2021-12-30 08:59:50|336.74|336.59|336.74|336.54|336.79|336.64|336.74|336.54|78
1640854800000|2021-12-30 09:00:00|336.69|336.49|336.84|336.69|336.89|336.69|336.64|336.49|31
1640854810000|2021-12-30 09:00:10|||||||||3
1640854820000|2021-12-30 09:00:20|336.89|336.74|336.89|336.74|336.89|336.74|336.89|336.74|22
1640854830000|2021-12-30 09:00:30|336.94|336.79|337.19|337.04|337.19|337.04|336.94|336.79|70
1640854840000|2021-12-30 09:00:40|337.24|337.09|337.14|336.99|337.24|337.09|337.14|336.99|29
1640854850000|2021-12-30 09:00:50|337.19|337.04|337.24|337.04|337.24|337.04|337.19|337.04|12
1640854860000|2021-12-30 09:01:00|337.19|336.99|337.19|337.04|337.19|337.04|337.19|336.99|6
1640854870000|2021-12-30 09:01:10|337.29|337.09|337.39|337.19|337.39|337.19|337.29|337.09|79
1640854880000|2021-12-30 09:01:20|337.34|337.24|337.34|337.19|337.34|337.24|337.34|337.19|6
1640854890000|2021-12-30 09:01:30|337.39|337.24|337.39|337.19|337.39|337.24|337.39|337.19|12
1640854900000|2021-12-30 09:01:40|337.34|337.14|337.14|336.99|337.34|337.14|337.14|336.99|24
1640854910000|2021-12-30 09:01:50|337.09|336.94|337.19|337.04|337.19|337.04|337.09|336.94|15
1640854920000|2021-12-30 09:02:00|337.24|337.09|337.09|336.94|337.24|337.09|337.09|336.94|35
1640854930000|2021-12-30 09:02:10|336.99|336.84|337.04|336.84|337.04|336.84|336.99|336.79|5
1640854940000|2021-12-30 09:02:20|337.09|336.94|336.99|336.84|337.09|336.94|336.99|336.84|17
1640854950000|2021-12-30 09:02:30|336.94|336.79|336.94|336.79|336.94|336.79|336.94|336.79|4
1640854960000|2021-12-30 09:02:40|336.89|336.74|336.89|336.74|336.89|336.79|336.89|336.69|10
1640854970000|2021-12-30 09:02:50|336.84|336.69|336.89|336.74|336.94|336.74|336.84|336.69|39
1640854980000|2021-12-30 09:03:00|336.94|336.84|336.94|336.74|336.99|336.84|336.89|336.74|19
1640854990000|2021-12-30 09:03:10|336.89||336.94||336.94||336.89||5
1640855000000|2021-12-30 09:03:20|336.84|336.69|336.69|336.54|336.89|336.69|336.64|336.49|84
1640855010000|2021-12-30 09:03:30|336.74|336.59|336.74|336.59|336.74|336.59|336.69|336.54|44
1640855020000|2021-12-30 09:03:40|336.69|336.54|336.59|336.44|336.69|336.54|336.59|336.44|28
1640855030000|2021-12-30 09:03:50|336.54|336.39|336.49|336.34|336.54|336.39|336.49|336.34|51
1640855040000|2021-12-30 09:04:00|336.54|336.39|336.64|336.39|336.64|336.49|336.54|336.39|69
1640855050000|2021-12-30 09:04:10|336.59|336.44|336.54|336.39|336.64|336.44|336.54|336.34|27
1640855060000|2021-12-30 09:04:20|336.59|336.44|336.69|336.54|336.69|336.54|336.59|336.44|49
1640855070000|2021-12-30 09:04:30|336.74|336.59|336.74|336.54|336.74|336.59|336.69|336.54|36
1640855080000|2021-12-30 09:04:40|336.64|336.49|336.64|336.44|336.64|336.49|336.59|336.44|77
1640855090000|2021-12-30 09:04:50|336.59|336.39|336.44|336.29|336.59|336.39|336.44|336.29|139
1640855100000|2021-12-30 09:05:00|336.49|336.34|336.64|336.49|336.74|336.54|336.44|336.29|94
1640855110000|2021-12-30 09:05:10|336.59|336.44|336.49|336.29|336.59|336.44|336.49|336.29|31
1640855120000|2021-12-30 09:05:20|336.44|336.34|336.49|336.29|336.49|336.34|336.44|336.29|60
1640855130000|2021-12-30 09:05:30|336.54|336.34|336.54|336.34|336.54|336.34|336.54|336.34|12
1640855140000|2021-12-30 09:05:40|336.49||336.49||336.54||336.49||1
1640855150000|2021-12-30 09:05:50|336.54|336.39|336.54|336.34|336.59|336.39|336.54|336.29|57
1640855160000|2021-12-30 09:06:00|336.49|336.29|336.54|336.39|336.59|336.39|336.49|336.29|13
1640855170000|2021-12-30 09:06:10|336.59|336.44|336.59|336.44|336.59|336.44|336.54|336.44|5
1640855180000|2021-12-30 09:06:20|336.69|336.49|336.64|336.49|336.69|336.49|336.64|336.49|21
1640855190000|2021-12-30 09:06:30|||||||||3
1640855210000|2021-12-30 09:06:50|336.69||336.69||336.69||336.69||16
1640855220000|2021-12-30 09:07:00|336.74|336.54|336.74|336.54|336.74|336.54|336.69|336.54|8
1640855230000|2021-12-30 09:07:10|||||||||3
1640855240000|2021-12-30 09:07:20|336.79|336.59|336.79|336.64|336.79|336.64|336.79|336.59|12
1640855250000|2021-12-30 09:07:30|||||||||2
1640855260000|2021-12-30 09:07:40|336.84|336.69|336.84|336.69|336.84|336.69|336.84|336.69|7
1640855270000|2021-12-30 09:07:50|336.79|336.64|336.79|336.64|336.79|336.64|336.79|336.64|8
1640855280000|2021-12-30 09:08:00|||||||||1
1640855290000|2021-12-30 09:08:10||336.59||336.59||336.59||336.59|15
1640855300000|2021-12-30 09:08:20|336.74|336.54|336.69|336.54|336.74|336.54|336.69|336.54|33
1640855310000|2021-12-30 09:08:30|||||||||4
1640855320000|2021-12-30 09:08:40|336.74|336.59|336.74|336.59|336.74|336.59|336.74|336.59|8
1640855340000|2021-12-30 09:09:00|336.79||336.79||336.79||336.79||3
1640855370000|2021-12-30 09:09:30||336.64||336.64||336.64||336.64|4
1640855380000|2021-12-30 09:09:40|336.84|336.69|336.84|336.64|336.84|336.69|336.84|336.64|18
1640855390000|2021-12-30 09:09:50|||||||||8
1640855400000|2021-12-30 09:10:00|||||||||1
1640855420000|2021-12-30 09:10:20|336.79|336.69|336.84|336.69|336.84|336.69|336.79|336.69|6
1640855450000|2021-12-30 09:10:50|336.79|336.64|336.79|336.64|336.79|336.64|336.79|336.64|10
1640855470000|2021-12-30 09:11:10|||||||||1
1640855500000|2021-12-30 09:11:40|336.74|336.59|336.79|336.64|336.79|336.64|336.74|336.59|11
1640855510000|2021-12-30 09:11:50|||||||||1
1640855520000|2021-12-30 09:12:00|||||||||5
1640855560000|2021-12-30 09:12:40|||||||||2
1640855570000|2021-12-30 09:12:50|||||||||2
1640855580000|2021-12-30 09:13:00|336.74|336.59|336.74|336.59|336.74|336.59|336.74|336.59|9
1640855590000|2021-12-30 09:13:10|||||||||1
1640855600000|2021-12-30 09:13:20||336.54||336.54||336.54||336.54|5
1640855610000|2021-12-30 09:13:30|||||||||2
1640855620000|2021-12-30 09:13:40|336.69||336.69||336.69||336.69||5
1640855630000|2021-12-30 09:13:50|||||||||2
1640855640000|2021-12-30 09:14:00|336.64|336.49|336.64|336.49|336.64|336.49|336.64|336.49|15
1640855650000|2021-12-30 09:14:10|336.69|336.54|336.79|336.59|336.79|336.59|336.69|336.54|25
1640855660000|2021-12-30 09:14:20|336.69|336.54|336.79|336.54|336.79|336.59|336.69|336.54|3
1640855670000|2021-12-30 09:14:30|336.69|336.59|336.79|336.59|336.79|336.59|336.69|336.54|2
1640855680000|2021-12-30 09:14:40|336.74|336.54|336.69|336.54|336.74|336.54|336.69|336.54|0
1640855690000|2021-12-30 09:14:50||336.49||336.49||336.49||336.49|4
1640855700000|2021-12-30 09:15:00|336.64|336.54|336.64|336.49|336.69|336.54|336.64|336.44|24
1640855710000|2021-12-30 09:15:10|336.59|336.44|336.59|336.39|336.59|336.44|336.59|336.39|12
1640855720000|2021-12-30 09:15:20|336.54|336.44|336.59|336.39|336.59|336.44|336.54|336.39|8
1640855730000|2021-12-30 09:15:30|336.54|336.44|336.59|336.44|336.59|336.44|336.54|336.44|5
1640855740000|2021-12-30 09:15:40|||||||||2
1640855750000|2021-12-30 09:15:50|336.64|336.39|336.64|336.44|336.64|336.44|336.59|336.39|12
1640855760000|2021-12-30 09:16:00|336.59||336.64||336.64||336.59||10
1640855770000|2021-12-30 09:16:10|||||||||4
1640855790000|2021-12-30 09:16:30|||||||||2
1640855800000|2021-12-30 09:16:40|||||||||4
1640855810000|2021-12-30 09:16:50||336.49||336.49||336.49||336.44|2
1640855820000|2021-12-30 09:17:00|||||||||1
1640855850000|2021-12-30 09:17:30|336.69|336.54|336.79|336.59|336.79|336.59|336.69|336.54|8
1640855860000|2021-12-30 09:17:40|||||||||5
1640855880000|2021-12-30 09:18:00|336.74||336.74||336.74||336.74||0
1640855900000|2021-12-30 09:18:20|336.69|336.54|336.69|336.49|336.69|336.54|336.69|336.49|14
1640855910000|2021-12-30 09:18:30|336.64||336.74||336.74||336.64||10
1640855920000|2021-12-30 09:18:40|336.69|336.54|336.69|336.49|336.74|336.54|336.69|336.49|0
1640855940000|2021-12-30 09:19:00|||||||||1
1640855950000|2021-12-30 09:19:10|336.74|336.54|336.74|336.54|336.79|336.54|336.74|336.49|13
1640855960000|2021-12-30 09:19:20|336.79|336.59|336.84|336.64|336.84|336.64|336.79|336.59|10
1640855970000|2021-12-30 09:19:30|||||||||1
1640855980000|2021-12-30 09:19:40|336.79|336.69|336.89|336.69|336.89|336.69|336.79|336.69|8
1640855990000|2021-12-30 09:19:50|336.84|336.64|336.84|336.64|336.89|336.64|336.84|336.64|4
1640856000000|2021-12-30 09:20:00|336.89|336.29|336.89|336.29|336.89|336.29|336.79|336.19|0
1640856020000|2021-12-30 09:20:20|336.79|336.19|336.89|336.29|336.89|336.29|336.79|336.19|0
1640856030000|2021-12-30 09:20:30|336.79|336.19|336.79|336.19|336.89|336.29|336.79|336.19|0
1640856060000|2021-12-30 09:21:00|336.89|336.29|336.89|336.29|336.89|336.29|336.79|336.19|0
1640856070000|2021-12-30 09:21:10|336.79|336.19|336.79|336.19|336.79|336.19|336.79|336.19|0
1640856140000|2021-12-30 09:22:20|336.89|336.29|336.89|336.29|336.89|336.29|336.89|336.29|0
1640856300000|2021-12-30 09:25:00|||||||||17
1640856320000|2021-12-30 09:25:20|336.79|336.19|336.79|336.19|336.79|336.19|336.79|336.19|0
1640856330000|2021-12-30 09:25:30|336.89|336.29|336.89|336.29|336.89|336.29|336.89|336.29|0
1640856470000|2021-12-30 09:27:50|336.99|336.39|336.89|336.29|336.99|336.39|336.89|336.29|0
1640856490000|2021-12-30 09:28:10|336.99|336.39|336.89|336.29|336.99|336.39|336.89|336.29|0
1640856500000|2021-12-30 09:28:20|336.99|336.39|336.89|336.29|336.99|336.39|336.89|336.29|0
1640856510000|2021-12-30 09:28:30|336.99|336.39|336.89|336.29|336.99|336.39|336.89|336.29|0
1640856540000|2021-12-30 09:29:00|336.99|336.39|336.99|336.39|336.99|336.39|336.99|336.39|0
1640856640000|2021-12-30 09:30:40|336.89|336.29|336.89|336.29|336.89|336.29|336.89|336.29|0
1640856650000|2021-12-30 09:30:50|336.99|336.39|336.99|336.39|336.99|336.39|336.99|336.39|0
1640856960000|2021-12-30 09:36:00|337.09|336.49|337.09|336.49|337.09|336.49|337.09|336.49|0
1640856970000|2021-12-30 09:36:10|336.99|336.39|336.99|336.39|336.99|336.39|336.99|336.39|0
1640857090000|2021-12-30 09:38:10|337.09|336.49|337.09|336.49|337.09|336.49|337.09|336.49|0
1640857360000|2021-12-30 09:42:40|337.19|336.59|337.19|336.59|337.19|336.59|337.19|336.59|0
1640857370000|2021-12-30 09:42:50|337.09|336.49|337.09|336.49|337.09|336.49|337.09|336.49|0
1640857380000|2021-12-30 09:43:00|337.19|336.59|337.19|336.59|337.19|336.59|337.19|336.59|0
1640857390000|2021-12-30 09:43:10|337.09|336.49|337.09|336.49|337.09|336.49|337.09|336.49|0
1640857400000|2021-12-30 09:43:20|337.19|336.59|337.09|336.49|337.19|336.59|337.09|336.49|0
1640857560000|2021-12-30 09:46:00|336.99|336.39|337.09|336.49|337.09|336.49|336.99|336.39|0
1640857580000|2021-12-30 09:46:20|336.99|336.39|337.09|336.49|337.09|336.49|336.99|336.39|0
1640857600000|2021-12-30 09:46:40|336.99|336.39|336.99|336.39|336.99|336.39|336.99|336.39|0
1640857820000|2021-12-30 09:50:20|337.14|336.94|337.19|336.99|337.19|336.99|337.14|336.94|0
1640857830000|2021-12-30 09:50:30|337.14|336.94|337.19|337.04|337.19|337.04|337.04|336.89|14
1640857840000|2021-12-30 09:50:40|337.24|336.99|337.19|336.94|337.24|336.99|337.14|336.94|12
1640857880000|2021-12-30 09:51:20|337.14||337.19||337.19||337.14||0
1640857900000|2021-12-30 09:51:40|337.14||337.14||337.14||337.14||0
1640857920000|2021-12-30 09:52:00|337.09|336.89|337.09|336.89|337.09|336.89|337.04|336.89|1
1640857960000|2021-12-30 09:52:40|337.14||337.14||337.14||337.14||3
1640857970000|2021-12-30 09:52:50||336.94||336.94||336.94||336.94|0
1640857980000|2021-12-30 09:53:00|337.09||337.09||337.09||337.09||0
1640858000000|2021-12-30 09:53:20||336.89||336.94||336.94||336.89|0
1640858060000|2021-12-30 09:54:20||336.89||336.89||336.89||336.89|1
1640858070000|2021-12-30 09:54:30|337.04|336.84|336.99|336.79|337.04|336.84|336.99|336.79|3
1640858080000|2021-12-30 09:54:40|336.94|336.74|336.94|336.74|336.94|336.74|336.89|336.74|24
1640858090000|2021-12-30 09:54:50|336.89|336.69|336.89|336.69|336.89|336.69|336.89|336.69|0
1640858110000|2021-12-30 09:55:10||336.74||336.74||336.74||336.74|0
1640858120000|2021-12-30 09:55:20|336.94||336.94||336.94||336.94||0
1640858180000|2021-12-30 09:56:20|336.89|336.79|336.99|336.79|336.99|336.79|336.89|336.79|1
1640858190000|2021-12-30 09:56:30|336.94||336.99||336.99||336.94||0
1640858200000|2021-12-30 09:56:40|336.94|336.74|336.94|336.74|336.94|336.74|336.94|336.74|0
1640858260000|2021-12-30 09:57:40|336.99|336.84|336.99|336.84|336.99|336.84|336.99|336.84|7
1640858270000|2021-12-30 09:57:50|337.04||336.99||337.04||336.99||2
1640858280000|2021-12-30 09:58:00|337.04|336.89|337.09|336.89|337.09|336.89|337.04|336.89|6
1640858300000|2021-12-30 09:58:20||336.94||336.94||336.94||336.94|0
1640858310000|2021-12-30 09:58:30|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|5
1640858340000|2021-12-30 09:59:00|337.19|337.04|337.19|336.99|337.19|337.04|337.19|336.99|13
1640858400000|2021-12-30 10:00:00|337.24|337.04|337.19|337.04|337.24|337.04|337.19|337.04|1
1640858430000|2021-12-30 10:00:30||336.99||336.99||336.99||336.99|1
1640858440000|2021-12-30 10:00:40|337.14||337.14||337.14||337.14||0
1640858450000|2021-12-30 10:00:50||336.94||336.89||336.94||336.89|8
1640858470000|2021-12-30 10:01:10||336.94||336.94||336.94||336.94|0
1640858520000|2021-12-30 10:02:00||336.99||336.99||336.99||336.99|0
1640858550000|2021-12-30 10:02:30|337.19||337.19||337.19||337.19||0
1640858560000|2021-12-30 10:02:40|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|5
1640858710000|2021-12-30 10:05:10|337.29|337.14|337.24|337.09|337.29|337.14|337.24|337.09|7
1640858720000|2021-12-30 10:05:20|337.29||337.24||337.29||337.24||5
1640858740000|2021-12-30 10:05:40|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|12
1640858810000|2021-12-30 10:06:50|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|0
1640858880000|2021-12-30 10:08:00|337.29||337.24||337.29||337.24||1
1640858890000|2021-12-30 10:08:10|||||||||1
1640858950000|2021-12-30 10:09:10|337.29||337.24||337.29||337.24||0
1640859010000|2021-12-30 10:10:10|||||||||12
1640859060000|2021-12-30 10:11:00|337.29||337.29||337.29||337.29||1
1640859070000|2021-12-30 10:11:10||337.14||337.14||337.14||337.09|0
1640859080000|2021-12-30 10:11:20||337.09||337.14||337.14||337.09|0
1640859170000|2021-12-30 10:12:50|337.34||337.34||337.34||337.34||0
1640859180000|2021-12-30 10:13:00|337.29||337.29||337.29||337.29||0
1640859200000|2021-12-30 10:13:20|337.34|337.19|337.34|337.19|337.34|337.19|337.34|337.19|1
1640859210000|2021-12-30 10:13:30||337.14||337.19||337.19||337.14|0
1640859220000|2021-12-30 10:13:40||337.14||337.19||337.19||337.14|0
1640859230000|2021-12-30 10:13:50||337.14||337.14||337.14||337.14|0
1640859240000|2021-12-30 10:14:00|337.29||337.29||337.29||337.29||0
1640859250000|2021-12-30 10:14:10|337.34|337.19|337.34|337.14|337.34|337.19|337.34|337.14|1
1640859260000|2021-12-30 10:14:20||337.19||337.19||337.19||337.14|0
1640859270000|2021-12-30 10:14:30||337.14||337.19||337.19||337.14|0
1640859280000|2021-12-30 10:14:40||337.14||337.19||337.19||337.14|0
1640859290000|2021-12-30 10:14:50|337.24|337.14|337.24|337.09|337.24|337.19|337.24|337.09|10
1640859300000|2021-12-30 10:15:00||337.04||337.04||337.04||337.04|6
1640859330000|2021-12-30 10:15:30|337.19|336.99|337.24|337.04|337.24|337.09|337.19|336.99|0
1640859340000|2021-12-30 10:15:40||337.09||337.09||337.09||337.09|0
1640859350000|2021-12-30 10:15:50||337.04||337.09||337.09||337.04|0
1640859380000|2021-12-30 10:16:20||337.04||337.04||337.04||337.04|0
1640859390000|2021-12-30 10:16:30|||||||||3
1640859420000|2021-12-30 10:17:00||337.09||337.09||337.09||337.04|0
1640859430000|2021-12-30 10:17:10|337.29|337.04|337.24|337.04|337.29|337.04|337.24|337.04|4
1640859440000|2021-12-30 10:17:20||337.09||337.04||337.09||337.04|0
1640859450000|2021-12-30 10:17:30||337.09||337.04||337.09||337.04|0
1640859470000|2021-12-30 10:17:50||337.09||337.04||337.09||337.04|0
1640859480000|2021-12-30 10:18:00||337.09||337.09||337.09||337.04|0
1640859490000|2021-12-30 10:18:10|337.29|337.04|337.24|337.04|337.29|337.04|337.19|337.04|4
1640859500000|2021-12-30 10:18:20||337.09||337.09||337.09||337.09|0
1640859520000|2021-12-30 10:18:40||337.04||337.04||337.04||337.04|1
1640859540000|2021-12-30 10:19:00|337.19||337.24||337.24||337.19||0
1640859560000|2021-12-30 10:19:20|337.19||337.19||337.19||337.19||0
1640859590000|2021-12-30 10:19:50|337.24||337.24||337.24||337.24||0
1640859640000|2021-12-30 10:20:40|337.19||337.24||337.24||337.19||0
1640859650000|2021-12-30 10:20:50|337.19||337.19||337.24||337.19||0
1640859660000|2021-12-30 10:21:00|337.24||337.24||337.24||337.24||0
1640859670000|2021-12-30 10:21:10|337.19||337.24||337.24||337.19||0
1640859690000|2021-12-30 10:21:30||337.09||337.04||337.09||337.04|0
1640859710000|2021-12-30 10:21:50|337.19||337.19||337.19||337.19||0
1640859730000|2021-12-30 10:22:10||336.99||336.99||336.99||336.99|2
1640859740000|2021-12-30 10:22:20|337.14||337.19||337.19||337.14||0
1640859750000|2021-12-30 10:22:30|337.14|336.94|337.14|336.94|337.19|336.94|337.14|336.94|0
1640859780000|2021-12-30 10:23:00||336.99||336.94||336.99||336.94|0
1640859790000|2021-12-30 10:23:10||336.99||336.94||336.99||336.94|0
1640859890000|2021-12-30 10:24:50|337.09||337.09||337.09||337.09||0
1640860010000|2021-12-30 10:26:50|337.04|336.89|337.09|336.89|337.09|336.89|337.04|336.89|1
1640860040000|2021-12-30 10:27:20||336.94||336.89||336.94||336.89|0
1640860110000|2021-12-30 10:28:30|337.04||337.04||337.04||337.04||0
1640860120000|2021-12-30 10:28:40|337.09||337.09||337.09||337.04||0
1640860140000|2021-12-30 10:29:00|337.04||337.09||337.09||337.04||0
1640860150000|2021-12-30 10:29:10|337.04||337.09||337.09||337.04||0
1640860170000|2021-12-30 10:29:30|337.04||337.04||337.09||337.04||0
1640860180000|2021-12-30 10:29:40|337.09|336.94|337.09|336.94|337.09|336.94|337.09|336.89|0
1640860190000|2021-12-30 10:29:50|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|9
1640860210000|2021-12-30 10:30:10|337.24||337.19||337.24||337.19||0
1640860310000|2021-12-30 10:31:50|337.14|336.99|337.14|336.99|337.14|336.99|337.14|336.99|4
1640860540000|2021-12-30 10:35:40|337.19||337.14||337.19||337.14||0
1640860570000|2021-12-30 10:36:10|337.19||337.19||337.19||337.19||0
1640860580000|2021-12-30 10:36:20|337.14||337.14||337.14||337.14||0
1640860620000|2021-12-30 10:37:00|337.19|337.04|337.19|337.04|337.19|337.04|337.19|337.04|3
1640860640000|2021-12-30 10:37:20|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|0
1640860680000|2021-12-30 10:38:00|||||||||1
1640860690000|2021-12-30 10:38:10|337.29||337.29||337.29||337.29||7
1640860710000|2021-12-30 10:38:30|337.24||337.29||337.29||337.24||0
1640860760000|2021-12-30 10:39:20|337.24||337.29||337.29||337.24||0
1640860780000|2021-12-30 10:39:40||337.14||337.14||337.14||337.14|0
1640860790000|2021-12-30 10:39:50|337.34|337.09|337.34|337.14|337.34|337.14|337.34|337.09|0
1640860810000|2021-12-30 10:40:10||337.19||337.19||337.19||337.19|0
1640860820000|2021-12-30 10:40:20||337.14||337.19||337.19||337.14|1
1640860920000|2021-12-30 10:42:00|||||||||2
1640860930000|2021-12-30 10:42:10|||||||||3
1640860980000|2021-12-30 10:43:00|337.39||337.39||337.39||337.39||3
1640860990000|2021-12-30 10:43:10||337.24||337.24||337.24||337.24|0
1640861000000|2021-12-30 10:43:20||337.19||337.19||337.19||337.19|0
1640861010000|2021-12-30 10:43:30||337.24||337.19||337.24||337.19|0
1640861030000|2021-12-30 10:43:50||337.24||337.24||337.24||337.24|0
1640861060000|2021-12-30 10:44:20||337.19||337.19||337.24||337.19|0
1640861070000|2021-12-30 10:44:30||337.24||337.24||337.24||337.19|0
1640861090000|2021-12-30 10:44:50||337.19||337.19||337.19||337.19|0
1640861100000|2021-12-30 10:45:00||337.24||337.24||337.24||337.19|0
1640861140000|2021-12-30 10:45:40|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|1
1640861150000|2021-12-30 10:45:50||337.24||337.24||337.29||337.24|0
1640861160000|2021-12-30 10:46:00||337.29||337.24||337.29||337.24|0
1640861180000|2021-12-30 10:46:20||337.29||337.29||337.29||337.24|0
1640861210000|2021-12-30 10:46:50||337.24||337.24||337.24||337.24|0
1640861220000|2021-12-30 10:47:00|||||||||1
1640861230000|2021-12-30 10:47:10|337.39||337.39||337.39||337.39||1
1640861330000|2021-12-30 10:48:50|337.44||337.44||337.44||337.44||0
1640861340000|2021-12-30 10:49:00|337.39||337.39||337.39||337.39||0
1640861350000|2021-12-30 10:49:10|||||||||2
1640861410000|2021-12-30 10:50:10||337.19||337.19||337.19||337.19|0
1640861420000|2021-12-30 10:50:20|337.34||337.34||337.34||337.34||2
1640861430000|2021-12-30 10:50:30|337.39||337.39||337.39||337.39||0
1640861440000|2021-12-30 10:50:40|337.34||337.34||337.39||337.34||0
1640861450000|2021-12-30 10:50:50|337.39||337.39||337.39||337.34||0
1640861460000|2021-12-30 10:51:00|337.34||337.39||337.39||337.34||0
1640861470000|2021-12-30 10:51:10|337.34||337.39||337.39||337.34||0
1640861480000|2021-12-30 10:51:20|337.34||337.34||337.34||337.34||0
1640861490000|2021-12-30 10:51:30|337.39||337.39||337.39||337.34||0
1640861500000|2021-12-30 10:51:40|337.34||337.34||337.34||337.34||0
1640861510000|2021-12-30 10:51:50|337.39|337.24|337.39|337.19|337.39|337.24|337.39|337.19|0
1640861520000|2021-12-30 10:52:00||337.24||337.19||337.24||337.19|0
1640861530000|2021-12-30 10:52:10|337.34|337.24|337.34|337.14|337.34|337.24|337.34|337.14|2
1640861570000|2021-12-30 10:52:50|337.29||337.29||337.34||337.29||0
1640861580000|2021-12-30 10:53:00|337.34||337.29||337.34||337.29||0
1640861640000|2021-12-30 10:54:00|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.04|1
1640861650000|2021-12-30 10:54:10|337.29||337.29||337.29||337.29||0
1640861660000|2021-12-30 10:54:20||337.14||337.14||337.14||337.09|0
1640861670000|2021-12-30 10:54:30|337.24|337.09|337.24|337.09|337.24|337.09|337.24|337.09|0
1640861750000|2021-12-30 10:55:50|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.09|1
1640861760000|2021-12-30 10:56:00||337.09||337.09||337.09||337.09|0
1640861770000|2021-12-30 10:56:10||337.14||337.14||337.14||337.09|0
1640861780000|2021-12-30 10:56:20||337.09||337.09||337.09||337.09|0
1640861790000|2021-12-30 10:56:30||337.14||337.09||337.14||337.09|0
1640861880000|2021-12-30 10:58:00||337.14||337.14||337.14||337.14|0
1640861890000|2021-12-30 10:58:10||337.09||337.09||337.09||337.09|0
1640861920000|2021-12-30 10:58:40||337.14||337.09||337.14||337.09|0
1640861930000|2021-12-30 10:58:50||337.14||337.14||337.14||337.09|0
1640861940000|2021-12-30 10:59:00||337.09||337.09||337.09||337.09|0
1640861950000|2021-12-30 10:59:10||337.14||337.09||337.14||337.09|0
1640861980000|2021-12-30 10:59:40||337.14||337.14||337.14||337.09|0
1640861990000|2021-12-30 10:59:50||337.09||337.14||337.14||337.09|0
1640862000000|2021-12-30 11:00:00||337.09||337.09||337.14||337.09|0
1640862010000|2021-12-30 11:00:10||337.14||337.09||337.14||337.09|0
1640862030000|2021-12-30 11:00:30||337.14||337.09||337.14||337.09|0
1640862050000|2021-12-30 11:00:50|337.24||337.24||337.29||337.24||0
1640862060000|2021-12-30 11:01:00|337.29||337.24||337.29||337.24||0
1640862070000|2021-12-30 11:01:10||337.04||337.04||337.04||337.04|1
1640862080000|2021-12-30 11:01:20|337.19||337.24||337.24||337.19||0
1640862100000|2021-12-30 11:01:40||337.09||337.09||337.09||337.04|0
1640862120000|2021-12-30 11:02:00||337.04||337.04||337.09||337.04|0
1640862130000|2021-12-30 11:02:10|337.19||337.24||337.24||337.19||0
1640862140000|2021-12-30 11:02:20||337.09||337.04||337.09||337.04|0
1640862150000|2021-12-30 11:02:30||337.09||337.04||337.09||337.04|0
1640862190000|2021-12-30 11:03:10||337.09||337.09||337.09||337.09|0
1640862200000|2021-12-30 11:03:20||337.04||337.04||337.09||337.04|0
1640862210000|2021-12-30 11:03:30||337.09||337.04||337.09||337.04|0
1640862250000|2021-12-30 11:04:10||337.09||337.09||337.09||337.04|0
1640862260000|2021-12-30 11:04:20||337.04||337.09||337.09||337.04|0
1640862270000|2021-12-30 11:04:30||337.04||337.04||337.04||337.04|0
1640862280000|2021-12-30 11:04:40||337.09||337.04||337.09||337.04|0
1640862290000|2021-12-30 11:04:50|337.29|337.14|337.29|337.09|337.29|337.14|337.29|337.09|5
1640862300000|2021-12-30 11:05:00||337.14||337.14||337.14||337.14|0
1640862320000|2021-12-30 11:05:20|337.34||337.34||337.34||337.34||0
1640862380000|2021-12-30 11:06:20||337.19||337.14||337.19||337.14|0
1640862410000|2021-12-30 11:06:50||337.19||337.19||337.19||337.14|0
1640862420000|2021-12-30 11:07:00||337.14||337.19||337.19||337.14|0
1640862430000|2021-12-30 11:07:10||337.14||337.19||337.19||337.14|0
1640862460000|2021-12-30 11:07:40|337.39||337.39||337.39||337.39||0
1640862500000|2021-12-30 11:08:20|337.34||337.34||337.34||337.34||0
1640862510000|2021-12-30 11:08:30|337.39||337.39||337.39||337.39||0
1640862540000|2021-12-30 11:09:00|337.34||337.34||337.34||337.34||0
1640862550000|2021-12-30 11:09:10|337.39||337.39||337.39||337.39||0
1640862580000|2021-12-30 11:09:40||337.24||337.19||337.24||337.19|0
1640862600000|2021-12-30 11:10:00||337.24||337.24||337.24||337.24|0
1640862610000|2021-12-30 11:10:10||337.19||337.19||337.19||337.19|0
1640862700000|2021-12-30 11:11:40||337.24||337.19||337.24||337.19|0
1640862730000|2021-12-30 11:12:10|337.34||337.34||337.34||337.34||0
1640862740000|2021-12-30 11:12:20|337.39||337.39||337.39||337.39||0
1640862750000|2021-12-30 11:12:30|337.34||337.39||337.39||337.34||0
1640862770000|2021-12-30 11:12:50|337.34||337.34||337.34||337.34||0
1640862780000|2021-12-30 11:13:00|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|2
1640862790000|2021-12-30 11:13:10|337.34||337.29||337.34||337.29||0
1640862800000|2021-12-30 11:13:20|337.34||337.34||337.34||337.29||0
1640862820000|2021-12-30 11:13:40|337.29||337.34||337.34||337.29||0
1640862830000|2021-12-30 11:13:50|337.29||337.29||337.34||337.29||0
1640862840000|2021-12-30 11:14:00|337.34||337.34||337.34||337.29||0
1640862950000|2021-12-30 11:15:50||337.19||337.14||337.19||337.14|0
1640862960000|2021-12-30 11:16:00||337.19||337.19||337.19||337.19|0
1640863070000|2021-12-30 11:17:50|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.14|2
1640863080000|2021-12-30 11:18:00|337.34|337.19|337.34|337.14|337.34|337.19|337.34|337.14|0
1640863120000|2021-12-30 11:18:40||337.19||337.14||337.19||337.14|0
1640863130000|2021-12-30 11:18:50|337.29||337.29||337.29||337.29||0
1640863140000|2021-12-30 11:19:00|337.34||337.34||337.34||337.34||0
1640863180000|2021-12-30 11:19:40||337.19||337.14||337.19||337.14|0
1640863220000|2021-12-30 11:20:20|337.29||337.34||337.34||337.29||0
1640863230000|2021-12-30 11:20:30|337.29||337.34||337.34||337.29||0
1640863240000|2021-12-30 11:20:40|337.29||337.34||337.34||337.29||0
1640863250000|2021-12-30 11:20:50|337.29||337.34||337.34||337.29||0
1640863260000|2021-12-30 11:21:00|337.29||337.34||337.34||337.29||0
1640863280000|2021-12-30 11:21:20|337.29||337.34||337.34||337.29||0
1640863320000|2021-12-30 11:22:00||337.19||337.19||337.19||337.19|0
1640863330000|2021-12-30 11:22:10||337.14||337.14||337.19||337.14|0
1640863340000|2021-12-30 11:22:20||337.19||337.14||337.19||337.14|0
1640863360000|2021-12-30 11:22:40||337.19||337.19||337.19||337.14|0
1640863370000|2021-12-30 11:22:50|337.39||337.39||337.39||337.39||0
1640863380000|2021-12-30 11:23:00||337.24||337.19||337.24||337.19|0
1640863400000|2021-12-30 11:23:20|337.34||337.39||337.39||337.34||0
1640863440000|2021-12-30 11:24:00||337.24||337.24||337.24||337.24|0
1640863450000|2021-12-30 11:24:10|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|2
1640863460000|2021-12-30 11:24:20|||||||||5
1640863490000|2021-12-30 11:24:50|337.49||337.49||337.49||337.49||1
1640863530000|2021-12-30 11:25:30|337.44||337.44||337.44||337.44||0
1640863920000|2021-12-30 11:32:00|337.49|337.34|337.54|337.39|337.54|337.39|337.49|337.34|8
1640864090000|2021-12-30 11:34:50|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|2
1640864110000|2021-12-30 11:35:10|337.64||337.64||337.64||337.64||0
1640864140000|2021-12-30 11:35:40||337.49||337.49||337.49||337.49|0
1640864310000|2021-12-30 11:38:30|337.69||337.69||337.69||337.69||0
1640864320000|2021-12-30 11:38:40||337.54||337.49||337.54||337.49|1
1640864330000|2021-12-30 11:38:50||337.54||337.49||337.54||337.49|0
1640864350000|2021-12-30 11:39:10|337.64||337.64||337.64||337.64||1
1640864400000|2021-12-30 11:40:00|337.69|337.54|337.69|337.54|337.69|337.54|337.69|337.54|10
1640864410000|2021-12-30 11:40:10|337.74|337.59|337.74|337.59|337.74|337.59|337.74|337.59|12
1640864420000|2021-12-30 11:40:20|||||||||2
1640864430000|2021-12-30 11:40:30|337.69|337.54|337.74|337.54|337.74|337.54|337.69|337.54|8
1640864450000|2021-12-30 11:40:50||337.59||337.54||337.59||337.54|0
1640864480000|2021-12-30 11:41:20|337.69|337.59|337.69|337.54|337.69|337.59|337.69|337.54|0
1640864490000|2021-12-30 11:41:30|337.74||337.69||337.74||337.69||0
1640864500000|2021-12-30 11:41:40|337.74||337.74||337.74||337.69||0
1640864540000|2021-12-30 11:42:20|337.69||337.74||337.74||337.69||0
1640864550000|2021-12-30 11:42:30|337.69||337.69||337.69||337.69||0
1640864580000|2021-12-30 11:43:00|337.74||337.69||337.74||337.69||0
1640864590000|2021-12-30 11:43:10|337.74||337.69||337.74||337.69||0
1640864600000|2021-12-30 11:43:20|337.74||337.69||337.74||337.69||0
1640864650000|2021-12-30 11:44:10|337.74||337.74||337.74||337.74||0
1640864660000|2021-12-30 11:44:20|337.69||337.69||337.69||337.69||0
1640864670000|2021-12-30 11:44:30|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|3
1640864720000|2021-12-30 11:45:20|337.69|337.54|337.69|337.54|337.69|337.54|337.69|337.54|1
1640864770000|2021-12-30 11:46:10|337.74||337.74||337.74||337.74||0
1640864780000|2021-12-30 11:46:20|337.69||337.74||337.74||337.69||0
1640864790000|2021-12-30 11:46:30||337.59||337.59||337.59||337.54|0
1640864850000|2021-12-30 11:47:30|337.79|337.64|337.79|337.64|337.79|337.64|337.79|337.59|3
1640864940000|2021-12-30 11:49:00|337.84|337.69|337.84|337.69|337.84|337.69|337.84|337.69|11
1640864960000|2021-12-30 11:49:20|337.89||337.84||337.89||337.84||7
1640864970000|2021-12-30 11:49:30|||||||||1
1640864980000|2021-12-30 11:49:40|337.89|337.74|337.89|337.74|337.89|337.74|337.89|337.74|1
1640864990000|2021-12-30 11:49:50||337.69||337.69||337.69||337.69|1
1640865000000|2021-12-30 11:50:00||337.74||337.69||337.74||337.69|0
1640865010000|2021-12-30 11:50:10||337.74||337.74||337.74||337.69|0
1640865060000|2021-12-30 11:51:00|337.84|337.69|337.84|337.69|337.84|337.69|337.84|337.69|2
1640865070000|2021-12-30 11:51:10|337.89|337.74|337.89|337.74|337.89|337.74|337.89|337.74|4
1640865090000|2021-12-30 11:51:30|337.84|337.69|337.89|337.69|337.89|337.69|337.84|337.69|5
1640865100000|2021-12-30 11:51:40|337.84||337.84||337.89||337.84||0
1640865110000|2021-12-30 11:51:50|337.89||337.89||337.89||337.84||0
1640865120000|2021-12-30 11:52:00|337.84||337.84||337.89||337.84||2
1640865190000|2021-12-30 11:53:10|337.89||337.84||337.89||337.84||0
1640865250000|2021-12-30 11:54:10|337.79|337.64|337.79|337.64|337.79|337.64|337.79|337.64|10
1640865480000|2021-12-30 11:58:00|337.84||337.79||337.84||337.79||0
1640865500000|2021-12-30 11:58:20|337.74|337.59|337.79|337.59|337.79|337.59|337.74|337.59|1
1640865510000|2021-12-30 11:58:30||337.64||337.59||337.64||337.59|0
1640865520000|2021-12-30 11:58:40||337.64||337.64||337.64||337.59|0
1640865550000|2021-12-30 11:59:10|||||||||1
1640865630000|2021-12-30 12:00:30|337.64|337.59|337.64|337.49|337.69|337.59|337.64|337.44|33
1640865640000|2021-12-30 12:00:40|337.69||337.64||337.69||337.64||0
1640865650000|2021-12-30 12:00:50|337.69||337.64||337.69||337.64||0
1640865660000|2021-12-30 12:01:00|337.69||337.69||337.69||337.64||0
1640865670000|2021-12-30 12:01:10|337.64||337.64||337.64||337.64||0
1640865690000|2021-12-30 12:01:30||337.44||337.49||337.49||337.44|0
1640865720000|2021-12-30 12:02:00||337.44||337.44||337.44||337.44|9
1640865750000|2021-12-30 12:02:30|337.69|337.49|337.64|337.49|337.69|337.49|337.64|337.49|0
1640865760000|2021-12-30 12:02:40|337.69||337.69||337.69||337.69||0
1640865780000|2021-12-30 12:03:00|337.64||337.69||337.69||337.64||0
1640865800000|2021-12-30 12:03:20|337.64||337.64||337.69||337.64||0
1640865810000|2021-12-30 12:03:30|337.69||337.64||337.69||337.64||0
1640865830000|2021-12-30 12:03:50|||||||||1
1640865840000|2021-12-30 12:04:00|337.69||337.64||337.69||337.64||6
1640865940000|2021-12-30 12:05:40|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|1
1640865960000|2021-12-30 12:06:00||337.39||337.39||337.39||337.39|1
1640865970000|2021-12-30 12:06:10||337.44||337.44||337.44||337.39|0
1640865980000|2021-12-30 12:06:20|337.64||337.64||337.64||337.64||1
1640865990000|2021-12-30 12:06:30||337.49||337.44||337.49||337.44|1
1640866000000|2021-12-30 12:06:40||337.49||337.49||337.49||337.44|0
1640866020000|2021-12-30 12:07:00||337.44||337.49||337.49||337.44|0
1640866030000|2021-12-30 12:07:10||337.44||337.49||337.49||337.44|0
1640866040000|2021-12-30 12:07:20||337.44||337.49||337.49||337.44|0
1640866050000|2021-12-30 12:07:30||337.44||337.49||337.49||337.44|0
1640866070000|2021-12-30 12:07:50|337.69||337.64||337.69||337.64||4
1640866080000|2021-12-30 12:08:00||337.44||337.44||337.49||337.44|0
1640866130000|2021-12-30 12:08:50|337.59||337.64||337.64||337.59||0
1640866140000|2021-12-30 12:09:00|337.59||337.64||337.64||337.59||0
1640866170000|2021-12-30 12:09:30||337.49||337.44||337.49||337.44|0
1640866180000|2021-12-30 12:09:40|337.69|337.49|337.64|337.49|337.69|337.49|337.64|337.44|0
1640866190000|2021-12-30 12:09:50|337.69||337.69||337.69||337.69||0
1640866200000|2021-12-30 12:10:00|337.64||337.69||337.69||337.64||0
1640866220000|2021-12-30 12:10:20|337.64|337.59|337.69|337.49|337.74|337.59|337.64|337.49|10
1640866240000|2021-12-30 12:10:40||337.54||337.54||337.54||337.49|0
1640866250000|2021-12-30 12:10:50||337.49||337.49||337.54||337.49|0
1640866270000|2021-12-30 12:11:10||337.54||337.54||337.54||337.54|0
1640866280000|2021-12-30 12:11:20|337.74|337.59|337.74|337.59|337.74|337.59|337.74|337.59|0
1640866320000|2021-12-30 12:12:00|337.69|337.54|337.69|337.54|337.69|337.54|337.69|337.54|5
1640866460000|2021-12-30 12:14:20|337.74||337.74||337.74||337.74||0
1640866470000|2021-12-30 12:14:30||337.59||337.54||337.59||337.54|0
1640866480000|2021-12-30 12:14:40||337.59||337.54||337.59||337.54|0
1640866490000|2021-12-30 12:14:50||337.59||337.59||337.59||337.59|0
1640866500000|2021-12-30 12:15:00||337.54||337.54||337.59||337.54|0
1640866510000|2021-12-30 12:15:10||337.59||337.54||337.59||337.54|0
1640866520000|2021-12-30 12:15:20||337.59||337.59||337.59||337.54|0
1640866530000|2021-12-30 12:15:30||337.54||337.59||337.59||337.54|0
1640866540000|2021-12-30 12:15:40||337.54||337.54||337.59||337.54|0
1640866550000|2021-12-30 12:15:50||337.59||337.54||337.59||337.54|0
1640866580000|2021-12-30 12:16:20|337.69||337.69||337.74||337.69||0
1640866590000|2021-12-30 12:16:30|337.74||337.69||337.74||337.69||0
1640866600000|2021-12-30 12:16:40|337.74||337.69||337.74||337.69||2
1640866620000|2021-12-30 12:17:00|||||||||2
1640866630000|2021-12-30 12:17:10|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|1
1640866650000|2021-12-30 12:17:30|337.69||337.64||337.69||337.64||0
1640866670000|2021-12-30 12:17:50|337.69||337.69||337.69||337.69||0
1640866680000|2021-12-30 12:18:00|337.64||337.64||337.69||337.64||0
1640866690000|2021-12-30 12:18:10|337.69||337.69||337.69||337.69||0
1640866700000|2021-12-30 12:18:20|337.64||337.64||337.64||337.64||0
1640866710000|2021-12-30 12:18:30|337.69||337.69||337.69||337.64||0
1640866720000|2021-12-30 12:18:40|337.64|337.44|337.64|337.44|337.64|337.44|337.64|337.44|0
1640866750000|2021-12-30 12:19:10||337.49||337.49||337.49||337.49|0
1640866760000|2021-12-30 12:19:20|337.69||337.69||337.69||337.69||0
1640866770000|2021-12-30 12:19:30|337.64||337.64||337.69||337.64||0
1640866790000|2021-12-30 12:19:50|337.69||337.64||337.69||337.64||0
1640866800000|2021-12-30 12:20:00|337.69||337.69||337.69||337.64||0
1640866830000|2021-12-30 12:20:30|337.74|337.54|337.74|337.54|337.74|337.54|337.69|337.54|10
1640866840000|2021-12-30 12:20:40|337.69|337.49|337.69|337.49|337.69|337.49|337.69|337.49|0
1640866870000|2021-12-30 12:21:10|337.64||337.64||337.69||337.64||0
1640866900000|2021-12-30 12:21:40|337.69||337.64||337.69||337.64||1
1640866910000|2021-12-30 12:21:50||337.44||337.44||337.44||337.44|2
1640866920000|2021-12-30 12:22:00||337.49||337.44||337.49||337.44|0
1640867010000|2021-12-30 12:23:30||337.49||337.49||337.49||337.44|0
1640867020000|2021-12-30 12:23:40|337.69|337.44|337.64|337.44|337.69|337.49|337.64|337.44|0
1640867060000|2021-12-30 12:24:20||337.49||337.49||337.49||337.44|0
1640867080000|2021-12-30 12:24:40|337.69||337.69||337.69||337.69||1
1640867120000|2021-12-30 12:25:20||337.54||337.54||337.54||337.54|0
1640867130000|2021-12-30 12:25:30|337.74||337.74||337.74||337.74||0
1640867320000|2021-12-30 12:28:40|337.69|337.49|337.69|337.49|337.69|337.49|337.69|337.49|0
1640867330000|2021-12-30 12:28:50|||||||||1
1640867420000|2021-12-30 12:30:20|337.64||337.64||337.64||337.64||0
1640867520000|2021-12-30 12:32:00|337.69||337.69||337.69||337.69||0
1640867540000|2021-12-30 12:32:20||337.54||337.54||337.54||337.54|0
1640867550000|2021-12-30 12:32:30||337.49||337.49||337.54||337.49|0
1640867560000|2021-12-30 12:32:40||337.54||337.49||337.54||337.49|0
1640867650000|2021-12-30 12:34:10||337.54||337.54||337.54||337.54|0
1640867660000|2021-12-30 12:34:20||337.49||337.54||337.54||337.49|0
1640867670000|2021-12-30 12:34:30||337.49||337.49||337.54||337.49|0
1640867680000|2021-12-30 12:34:40||337.54||337.49||337.54||337.49|0
1640867690000|2021-12-30 12:34:50||337.54||337.49||337.54||337.49|0
1640867700000|2021-12-30 12:35:00||337.54||337.54||337.54||337.49|0
1640867710000|2021-12-30 12:35:10||337.49||337.49||337.54||337.49|0
1640867720000|2021-12-30 12:35:20|337.64||337.64||337.69||337.64||0
1640867730000|2021-12-30 12:35:30|337.69||337.69||337.69||337.69||0
1640867750000|2021-12-30 12:35:50||337.54||337.54||337.54||337.54|0
1640867800000|2021-12-30 12:36:40|337.74|337.49|337.69|337.49|337.74|337.49|337.69|337.49|0
1640867810000|2021-12-30 12:36:50||337.54||337.54||337.54||337.49|0
1640867820000|2021-12-30 12:37:00||337.49||337.54||337.54||337.49|0
1640867830000|2021-12-30 12:37:10||337.49||337.54||337.54||337.49|0
1640867840000|2021-12-30 12:37:20||337.49||337.49||337.54||337.49|0
1640867870000|2021-12-30 12:37:50|337.64||337.69||337.69||337.64||0
1640868000000|2021-12-30 12:40:00|337.64||337.69||337.69||337.64||0
1640868010000|2021-12-30 12:40:10|337.64||337.64||337.64||337.64||0
1640868020000|2021-12-30 12:40:20|337.69||337.69||337.69||337.64||0
1640868050000|2021-12-30 12:40:50|337.64||337.64||337.69||337.64||0
1640868060000|2021-12-30 12:41:00|337.69||337.69||337.69||337.64||0
1640868120000|2021-12-30 12:42:00||337.54||337.54||337.54||337.49|0
1640868130000|2021-12-30 12:42:10||337.49||337.54||337.54||337.49|0
1640868140000|2021-12-30 12:42:20||337.49||337.49||337.54||337.49|0
1640868160000|2021-12-30 12:42:40||337.54||337.54||337.54||337.54|0
1640868170000|2021-12-30 12:42:50||337.49||337.49||337.54||337.49|0
1640868180000|2021-12-30 12:43:00||337.54||337.54||337.54||337.49|0
1640868190000|2021-12-30 12:43:10||337.49||337.54||337.54||337.49|0
1640868200000|2021-12-30 12:43:20||337.49||337.54||337.54||337.49|0
1640868210000|2021-12-30 12:43:30|337.74||337.74||337.74||337.69||0
1640868260000|2021-12-30 12:44:20|337.69||337.69||337.69||337.69||0
1640868270000|2021-12-30 12:44:30|337.74||337.69||337.74||337.69||0
1640868290000|2021-12-30 12:44:50|337.74||337.74||337.74||337.69||0
1640868300000|2021-12-30 12:45:00|337.69||337.69||337.69||337.69||0
1640868310000|2021-12-30 12:45:10|337.74||337.69||337.74||337.69||0
1640868330000|2021-12-30 12:45:30||337.49||337.49||337.49||337.49|0
1640868360000|2021-12-30 12:46:00|337.74|337.54|337.69|337.54|337.74|337.54|337.69|337.54|0
1640868370000|2021-12-30 12:46:10||337.49||337.49||337.49||337.49|0
1640868400000|2021-12-30 12:46:40|337.64||337.69||337.69||337.64||0
1640868410000|2021-12-30 12:46:50|337.64||337.69||337.69||337.64||0
1640868480000|2021-12-30 12:48:00|337.64||337.64||337.69||337.64||0
1640868500000|2021-12-30 12:48:20|337.69||337.64||337.69||337.64||0
1640868520000|2021-12-30 12:48:40|337.69||337.64||337.69||337.64||0
1640868530000|2021-12-30 12:48:50|337.69||337.69||337.69||337.64||0
1640868540000|2021-12-30 12:49:00|337.64||337.69||337.69||337.64||0
1640868590000|2021-12-30 12:49:50|337.64||337.69||337.69||337.64||0
1640868600000|2021-12-30 12:50:00|337.64||337.69||337.69||337.64||0
1640868620000|2021-12-30 12:50:20|337.64||337.64||337.69||337.64||0
1640868630000|2021-12-30 12:50:30|337.69||337.64||337.69||337.64||0
1640868640000|2021-12-30 12:50:40|337.69||337.64||337.69||337.64||0
1640868650000|2021-12-30 12:50:50|337.69||337.64||337.69||337.64||0
1640868660000|2021-12-30 12:51:00|337.69||337.64||337.69||337.64||0
1640868670000|2021-12-30 12:51:10|337.69||337.69||337.69||337.64||0
1640868710000|2021-12-30 12:51:50|337.64||337.69||337.69||337.64||0
1640868720000|2021-12-30 12:52:00|337.64||337.64||337.69||337.64||0
1640868730000|2021-12-30 12:52:10|337.69||337.69||337.69||337.64||0
1640868750000|2021-12-30 12:52:30|337.64||337.69||337.69||337.64||0
1640868760000|2021-12-30 12:52:40|337.64||337.64||337.69||337.64||0
1640868770000|2021-12-30 12:52:50|337.69||337.69||337.69||337.64||0
1640868780000|2021-12-30 12:53:00|337.64||337.64||337.64||337.64||0
1640868810000|2021-12-30 12:53:30|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|2
1640868820000|2021-12-30 12:53:40|337.54|337.39|337.54|337.34|337.54|337.39|337.49|337.34|5
1640868840000|2021-12-30 12:54:00||337.39||337.34||337.39||337.34|0
1640868910000|2021-12-30 12:55:10||337.39||337.39||337.39||337.39|0
1640868920000|2021-12-30 12:55:20||337.34||337.34||337.34||337.34|0
1640868930000|2021-12-30 12:55:30||337.39||337.39||337.39||337.39|0
1640868970000|2021-12-30 12:56:10||337.34||337.34||337.34||337.34|5
1640869000000|2021-12-30 12:56:40||337.39||337.39||337.39||337.39|0
1640869060000|2021-12-30 12:57:40|337.49|337.34|337.54|337.34|337.54|337.34|337.49|337.34|0
1640869070000|2021-12-30 12:57:50|337.49||337.54||337.54||337.49||0
1640869140000|2021-12-30 12:59:00||337.39||337.39||337.39||337.39|0
1640869200000|2021-12-30 13:00:00||337.34||337.39||337.39||337.34|1
1640869230000|2021-12-30 13:00:30|337.49|337.34|337.49|337.34|337.54|337.34|337.49|337.34|1
1640869240000|2021-12-30 13:00:40|337.54|337.39|337.54|337.34|337.54|337.39|337.49|337.34|0
1640869250000|2021-12-30 13:00:50||337.39||337.39||337.39||337.34|0
1640869260000|2021-12-30 13:01:00||337.34||337.39||337.39||337.34|0
1640869270000|2021-12-30 13:01:10||337.34||337.39||337.39||337.34|0
1640869480000|2021-12-30 13:04:40|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.39|2
1640869490000|2021-12-30 13:04:50|337.64||337.64||337.64||337.64||0
1640869500000|2021-12-30 13:05:00|337.59||337.64||337.64||337.59||0
1640869520000|2021-12-30 13:05:20|337.59||337.64||337.64||337.59||0
1640869530000|2021-12-30 13:05:30|337.59||337.64||337.64||337.59||0
1640869620000|2021-12-30 13:07:00|337.59||337.64||337.64||337.59||0
1640869640000|2021-12-30 13:07:20|||||||||1
1640869650000|2021-12-30 13:07:30|337.59||337.64||337.64||337.59||0
1640869680000|2021-12-30 13:08:00|337.59||337.59||337.59||337.59||0
1640869690000|2021-12-30 13:08:10|337.64||337.59||337.64||337.59||0
1640869700000|2021-12-30 13:08:20|337.64||337.64||337.64||337.59||0
1640869730000|2021-12-30 13:08:50|337.59||337.64||337.64||337.59||0
1640869740000|2021-12-30 13:09:00|337.59||337.64||337.64||337.59||0
1640869760000|2021-12-30 13:09:20|337.59||337.59||337.64||337.59||0
1640869770000|2021-12-30 13:09:30||337.39||337.44||337.44||337.39|0
1640869780000|2021-12-30 13:09:40||337.39||337.44||337.44||337.39|0
1640869790000|2021-12-30 13:09:50||337.39||337.39||337.44||337.39|0
1640869800000|2021-12-30 13:10:00|337.64|337.44|337.64|337.44|337.64|337.44|337.64|337.39|0
1640869810000|2021-12-30 13:10:10|337.59||337.59||337.59||337.59||0
1640869820000|2021-12-30 13:10:20||337.39||337.39||337.39||337.39|0
1640869830000|2021-12-30 13:10:30||337.44||337.39||337.44||337.39|0
1640869880000|2021-12-30 13:11:20||337.44||337.39||337.44||337.39|0
1640869930000|2021-12-30 13:12:10|337.54||337.54||337.54||337.54||0
1640869950000|2021-12-30 13:12:30|337.49|337.34|337.49|337.34|337.49|337.34|337.49|337.34|7
1640870090000|2021-12-30 13:14:50|||||||||3
1640870180000|2021-12-30 13:16:20|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|5
1640870190000|2021-12-30 13:16:30|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|3
1640870200000|2021-12-30 13:16:40|337.64||337.59||337.64||337.59||15
1640870210000|2021-12-30 13:16:50|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|4
1640870220000|2021-12-30 13:17:00|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|3
1640870230000|2021-12-30 13:17:10|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|5
1640870240000|2021-12-30 13:17:20||337.44||337.44||337.49||337.44|4
1640870250000|2021-12-30 13:17:30||337.49||337.49||337.49||337.44|0
1640870270000|2021-12-30 13:17:50||337.44||337.44||337.49||337.44|0
1640870280000|2021-12-30 13:18:00||337.49||337.49||337.49||337.44|0
1640870300000|2021-12-30 13:18:20||337.44||337.44||337.44||337.44|0
1640870310000|2021-12-30 13:18:30||337.49||337.49||337.49||337.49|0
1640870320000|2021-12-30 13:18:40||337.44||337.49||337.49||337.44|0
1640870330000|2021-12-30 13:18:50|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|0
1640870420000|2021-12-30 13:20:20|337.54|337.39|337.54|337.34|337.54|337.39|337.54|337.34|5
1640870440000|2021-12-30 13:20:40||337.39||337.34||337.39||337.34|0
1640870490000|2021-12-30 13:21:30||337.39||337.34||337.39||337.34|2
1640870510000|2021-12-30 13:21:50|337.49|337.29|337.44|337.24|337.49|337.29|337.44|337.24|9
1640870520000|2021-12-30 13:22:00|||||||||1
1640870530000|2021-12-30 13:22:10|||||||||1
1640870540000|2021-12-30 13:22:20|337.39||337.39||337.39||337.39||0
1640870690000|2021-12-30 13:24:50|337.44|337.29|337.44|337.29|337.44|337.29|337.44|337.29|1
1640870710000|2021-12-30 13:25:10|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|6
1640870720000|2021-12-30 13:25:20|337.59||337.54||337.59||337.54||0
1640870740000|2021-12-30 13:25:40|337.59|337.34|337.54|337.34|337.59|337.34|337.54|337.34|12
1640870810000|2021-12-30 13:26:50||337.39||337.34||337.39||337.34|0
1640870870000|2021-12-30 13:27:50|337.49||337.49||337.49||337.49||0
1640870930000|2021-12-30 13:28:50|337.59||337.54||337.59||337.54||1
1640870940000|2021-12-30 13:29:00|337.59|337.39|337.59|337.39|337.59|337.39|337.59|337.39|0
1640870950000|2021-12-30 13:29:10|337.54||337.59||337.59||337.54||0
1640870990000|2021-12-30 13:29:50||337.34||337.39||337.39||337.34|0
1640871000000|2021-12-30 13:30:00|337.64||337.64||337.64||337.59||0
1640871010000|2021-12-30 13:30:10|337.59||337.59||337.64||337.59||0
1640871040000|2021-12-30 13:30:40|337.64||337.59||337.64||337.59||0
1640871090000|2021-12-30 13:31:30|337.64||337.64||337.64||337.64||0
1640871100000|2021-12-30 13:31:40|337.59||337.59||337.59||337.59||0
1640871110000|2021-12-30 13:31:50|337.64||337.64||337.64||337.64||0
1640871120000|2021-12-30 13:32:00|337.59||337.59||337.59||337.59||0
1640871170000|2021-12-30 13:32:50||337.44||337.44||337.44||337.39|0
1640871210000|2021-12-30 13:33:30|337.64||337.64||337.64||337.64||0
1640871270000|2021-12-30 13:34:30||337.49||337.44||337.49||337.44|0
1640871280000|2021-12-30 13:34:40||337.49||337.44||337.49||337.44|0
1640871290000|2021-12-30 13:34:50||337.49||337.44||337.49||337.44|0
1640871300000|2021-12-30 13:35:00||337.49||337.49||337.49||337.44|0
1640871320000|2021-12-30 13:35:20||337.44||337.49||337.49||337.44|0
1640871330000|2021-12-30 13:35:30||337.44||337.49||337.49||337.44|0
1640871390000|2021-12-30 13:36:30||337.44||337.44||337.44||337.44|0
1640871400000|2021-12-30 13:36:40||337.49||337.44||337.49||337.44|0
1640871410000|2021-12-30 13:36:50||337.49||337.44||337.49||337.44|0
1640871420000|2021-12-30 13:37:00||337.49||337.44||337.49||337.44|0
1640871460000|2021-12-30 13:37:40||337.49||337.49||337.49||337.49|0
1640871470000|2021-12-30 13:37:50||337.44||337.49||337.49||337.44|0
1640871480000|2021-12-30 13:38:00||337.44||337.49||337.49||337.44|0
1640871490000|2021-12-30 13:38:10||337.44||337.44||337.44||337.44|0
1640871510000|2021-12-30 13:38:30|337.69|337.49|337.69|337.49|337.69|337.49|337.69|337.49|0
1640871520000|2021-12-30 13:38:40||337.54||337.49||337.54||337.49|0
1640871530000|2021-12-30 13:38:50||337.54||337.49||337.54||337.49|0
1640871540000|2021-12-30 13:39:00||337.54||337.49||337.54||337.49|0
1640871580000|2021-12-30 13:39:40||337.54||337.49||337.54||337.49|0
1640871610000|2021-12-30 13:40:10||337.54||337.49||337.54||337.49|0
1640871620000|2021-12-30 13:40:20||337.54||337.49||337.54||337.49|0
1640871630000|2021-12-30 13:40:30||337.54||337.49||337.54||337.49|0
1640871640000|2021-12-30 13:40:40||337.54||337.49||337.54||337.49|0
1640871710000|2021-12-30 13:41:50||337.54||337.49||337.54||337.49|0
1640871720000|2021-12-30 13:42:00||337.54||337.49||337.54||337.49|0
1640871730000|2021-12-30 13:42:10||337.54||337.54||337.54||337.49|0
1640871740000|2021-12-30 13:42:20||337.49||337.49||337.49||337.49|0
1640871840000|2021-12-30 13:44:00|337.64||337.64||337.64||337.64||0
1640871880000|2021-12-30 13:44:40|337.59|337.39|337.59|337.39|337.59|337.39|337.59|337.39|3
1640871900000|2021-12-30 13:45:00||337.44||337.39||337.44||337.39|0
1640871940000|2021-12-30 13:45:40||337.44||337.39||337.44||337.39|0
1640871950000|2021-12-30 13:45:50||337.44||337.44||337.44||337.44|0
1640871960000|2021-12-30 13:46:00||337.39||337.44||337.44||337.39|0
1640871970000|2021-12-30 13:46:10||337.39||337.39||337.39||337.39|1
1640872000000|2021-12-30 13:46:40|337.54||337.59||337.59||337.54||0
1640872010000|2021-12-30 13:46:50|337.54||337.54||337.54||337.54||0
1640872030000|2021-12-30 13:47:10|337.59||337.59||337.59||337.59||0
1640872060000|2021-12-30 13:47:40|||||||||1
1640872120000|2021-12-30 13:48:40|337.54||337.54||337.54||337.54||0
1640872130000|2021-12-30 13:48:50|337.59||337.59||337.59||337.59||0
1640872140000|2021-12-30 13:49:00|337.54||337.54||337.59||337.54||0
1640872150000|2021-12-30 13:49:10|337.59||337.59||337.59||337.54||0
1640872160000|2021-12-30 13:49:20|337.54|337.34|337.59|337.39|337.59|337.39|337.54|337.34|1
1640872170000|2021-12-30 13:49:30|337.54|337.34|337.54|337.34|337.59|337.34|337.54|337.34|0
1640872180000|2021-12-30 13:49:40||337.39||337.34||337.39||337.34|0
1640872190000|2021-12-30 13:49:50||337.39||337.34||337.39||337.34|0
1640872200000|2021-12-30 13:50:00|337.49||337.49||337.49||337.49||0
1640872210000|2021-12-30 13:50:10|337.54||337.54||337.54||337.54||3
1640872220000|2021-12-30 13:50:20||337.39||337.34||337.39||337.34|1
1640872230000|2021-12-30 13:50:30||337.39||337.39||337.39||337.39|0
1640872240000|2021-12-30 13:50:40|337.59||337.54||337.59||337.54||0
1640872270000|2021-12-30 13:51:10|337.59||337.59||337.59||337.54||1
1640872300000|2021-12-30 13:51:40||337.44||337.44||337.44||337.44|0
1640872340000|2021-12-30 13:52:20|337.64||337.64||337.64||337.64||1
1640872360000|2021-12-30 13:52:40|337.59||337.59||337.64||337.59||0
1640872370000|2021-12-30 13:52:50|337.64||337.64||337.64||337.64||0
1640872400000|2021-12-30 13:53:20|337.59||337.59||337.59||337.59||0
1640872460000|2021-12-30 13:54:20|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|2
1640872480000|2021-12-30 13:54:40|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|0
1640872520000|2021-12-30 13:55:20|337.64||337.64||337.64||337.64||0
1640872570000|2021-12-30 13:56:10|337.59||337.64||337.64||337.59||0
1640872580000|2021-12-30 13:56:20|337.59||337.59||337.64||337.59||0
1640872620000|2021-12-30 13:57:00|337.64||337.64||337.64||337.64||0
1640872660000|2021-12-30 13:57:40|337.59||337.59||337.64||337.59||0
1640872670000|2021-12-30 13:57:50|337.64||337.59||337.64||337.59||0
1640872680000|2021-12-30 13:58:00|337.64||337.64||337.64||337.59||0
1640872690000|2021-12-30 13:58:10|337.59||337.59||337.64||337.59||0
1640872780000|2021-12-30 13:59:40||337.39||337.39||337.39||337.39|2
1640872790000|2021-12-30 13:59:50||337.44||337.44||337.44||337.44|6
1640872800000|2021-12-30 14:00:00|337.64|337.49|337.64|337.44|337.64|337.49|337.64|337.44|2
1640872810000|2021-12-30 14:00:10|337.59||337.59||337.64||337.59||1
1640872820000|2021-12-30 14:00:20|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.39|1
1640872890000|2021-12-30 14:01:30|337.49|337.34|337.49|337.29|337.49|337.34|337.49|337.29|1
1640872970000|2021-12-30 14:02:50|337.44||337.44||337.49||337.44||0
1640872980000|2021-12-30 14:03:00|337.49||337.49||337.49||337.49||0
1640872990000|2021-12-30 14:03:10|337.44||337.44||337.49||337.44||0
1640873000000|2021-12-30 14:03:20|337.49||337.49||337.49||337.49||0
1640873020000|2021-12-30 14:03:40||337.34||337.29||337.34||337.29|0
1640873040000|2021-12-30 14:04:00|337.44||337.44||337.49||337.44||0
1640873050000|2021-12-30 14:04:10|337.49|337.34|337.49|337.29|337.49|337.34|337.44|337.29|1
1640873060000|2021-12-30 14:04:20|337.44||337.49||337.49||337.44||1
1640873080000|2021-12-30 14:04:40||337.34||337.34||337.34||337.29|0
1640873090000|2021-12-30 14:04:50||337.29||337.34||337.34||337.29|0
1640873100000|2021-12-30 14:05:00||337.29||337.29||337.34||337.29|0
1640873110000|2021-12-30 14:05:10|||||||||1
1640873120000|2021-12-30 14:05:20||337.34||337.34||337.34||337.29|0
1640873130000|2021-12-30 14:05:30||337.29||337.29||337.34||337.29|0
1640873140000|2021-12-30 14:05:40||337.34||337.29||337.34||337.29|0
1640873150000|2021-12-30 14:05:50||337.34||337.34||337.34||337.29|0
1640873170000|2021-12-30 14:06:10||337.29||337.29||337.29||337.29|0
1640873180000|2021-12-30 14:06:20|337.44||337.49||337.49||337.44||1
1640873190000|2021-12-30 14:06:30||337.34||337.29||337.34||337.29|0
1640873210000|2021-12-30 14:06:50||337.34||337.29||337.34||337.29|0
1640873220000|2021-12-30 14:07:00|337.44|337.34|337.49|337.29|337.49|337.34|337.44|337.29|0
1640873230000|2021-12-30 14:07:10|337.44||337.49||337.49||337.44||0
1640873240000|2021-12-30 14:07:20||337.34||337.29||337.34||337.29|0
1640873250000|2021-12-30 14:07:30||337.34||337.29||337.34||337.29|0
1640873270000|2021-12-30 14:07:50|337.44||337.49||337.49||337.44||0
1640873280000|2021-12-30 14:08:00||337.34||337.34||337.34||337.29|0
1640873290000|2021-12-30 14:08:10||337.29||337.34||337.34||337.29|0
1640873300000|2021-12-30 14:08:20||337.29||337.29||337.34||337.29|0
1640873310000|2021-12-30 14:08:30|337.44||337.44||337.49||337.44||0
1640873320000|2021-12-30 14:08:40|337.49||337.49||337.49||337.49||0
1640873380000|2021-12-30 14:09:40||337.34||337.29||337.34||337.29|0
1640873390000|2021-12-30 14:09:50||337.34||337.34||337.34||337.34|0
1640873400000|2021-12-30 14:10:00||337.29||337.29||337.34||337.29|0
1640873410000|2021-12-30 14:10:10||337.34||337.34||337.34||337.29|0
1640873460000|2021-12-30 14:11:00||337.29||337.34||337.34||337.29|0
1640873480000|2021-12-30 14:11:20||337.29||337.29||337.29||337.29|0
1640873490000|2021-12-30 14:11:30||337.34||337.29||337.34||337.29|0
1640873510000|2021-12-30 14:11:50|337.44||337.44||337.49||337.44||0
1640873520000|2021-12-30 14:12:00|337.49||337.49||337.49||337.49||1
1640873540000|2021-12-30 14:12:20||337.34||337.29||337.34||337.29|0
1640873550000|2021-12-30 14:12:30||337.34||337.29||337.34||337.29|0
1640873560000|2021-12-30 14:12:40||337.34||337.34||337.34||337.29|0
1640873570000|2021-12-30 14:12:50||337.29||337.29||337.34||337.29|0
1640873580000|2021-12-30 14:13:00||337.34||337.34||337.34||337.34|0
1640873750000|2021-12-30 14:15:50|337.54|337.39|337.54|337.34|337.54|337.39|337.54|337.34|6
1640873760000|2021-12-30 14:16:00|337.49|337.39|337.54|337.34|337.54|337.39|337.49|337.34|0
1640873780000|2021-12-30 14:16:20|337.49||337.49||337.49||337.49||0
1640873790000|2021-12-30 14:16:30|337.54|337.39|337.54|337.39|337.54|337.39|337.54|337.34|2
1640873810000|2021-12-30 14:16:50|337.59||337.59||337.59||337.59||1
1640873820000|2021-12-30 14:17:00|337.54||337.54||337.59||337.54||0
1640873840000|2021-12-30 14:17:20|337.59||337.54||337.59||337.54||0
1640873850000|2021-12-30 14:17:30|337.59||337.54||337.59||337.54||0
1640873960000|2021-12-30 14:19:20|337.59||337.59||337.59||337.59||0
1640873980000|2021-12-30 14:19:40|337.54||337.54||337.54||337.54||0
1640873990000|2021-12-30 14:19:50|337.59||337.59||337.59||337.54||0
1640874000000|2021-12-30 14:20:00|337.54||337.54||337.59||337.54||0
1640874010000|2021-12-30 14:20:10|337.59||337.54||337.59||337.54||0
1640874130000|2021-12-30 14:22:10||337.34||337.34||337.34||337.34|1
1640874150000|2021-12-30 14:22:30|337.49||337.49||337.54||337.49||0
1640874160000|2021-12-30 14:22:40|337.54||337.54||337.54||337.49||0
1640874170000|2021-12-30 14:22:50|337.49|337.39|337.54|337.34|337.54|337.39|337.49|337.34|0
1640874180000|2021-12-30 14:23:00||337.39||337.39||337.39||337.39|0
1640874190000|2021-12-30 14:23:10||337.34||337.34||337.39||337.34|0
1640874210000|2021-12-30 14:23:30||337.39||337.34||337.39||337.34|0
1640874220000|2021-12-30 14:23:40||337.39||337.39||337.39||337.39|0
1640874230000|2021-12-30 14:23:50||337.34||337.39||337.39||337.34|0
1640874240000|2021-12-30 14:24:00||337.34||337.39||337.39||337.34|0
1640874250000|2021-12-30 14:24:10||337.34||337.39||337.39||337.34|0
1640874270000|2021-12-30 14:24:30||337.34||337.39||337.39||337.34|0
1640874290000|2021-12-30 14:24:50||337.34||337.34||337.34||337.34|0
1640874300000|2021-12-30 14:25:00|337.49||337.54||337.54||337.49||0
1640874310000|2021-12-30 14:25:10|337.49||337.49||337.49||337.49||0
1640874320000|2021-12-30 14:25:20|337.54||337.49||337.54||337.49||1
1640874350000|2021-12-30 14:25:50|337.44|337.29|337.44|337.29|337.49|337.29|337.44|337.29|1
1640874370000|2021-12-30 14:26:10|337.49||337.44||337.49||337.44||0
1640874380000|2021-12-30 14:26:20|337.49||337.44||337.49||337.44||0
1640874390000|2021-12-30 14:26:30||337.24||337.29||337.29||337.24|0
1640874400000|2021-12-30 14:26:40|337.49||337.49||337.49||337.44||0
1640874410000|2021-12-30 14:26:50||337.34||337.34||337.34||337.29|0
1640874470000|2021-12-30 14:27:50||337.29||337.34||337.34||337.29|0
1640874480000|2021-12-30 14:28:00||337.29||337.34||337.34||337.29|0
1640874500000|2021-12-30 14:28:20||337.29||337.29||337.34||337.29|0
1640874510000|2021-12-30 14:28:30||337.34||337.29||337.34||337.29|0
1640874520000|2021-12-30 14:28:40||337.34||337.29||337.34||337.29|0
1640874530000|2021-12-30 14:28:50|337.44|337.34|337.49|337.29|337.49|337.34|337.44|337.29|0
1640874540000|2021-12-30 14:29:00||337.34||337.34||337.34||337.29|0
1640874550000|2021-12-30 14:29:10||337.29||337.34||337.34||337.29|0
1640874560000|2021-12-30 14:29:20||337.29||337.29||337.34||337.29|0
1640874570000|2021-12-30 14:29:30||337.34||337.34||337.34||337.34|0
1640874580000|2021-12-30 14:29:40||337.29||337.34||337.34||337.29|0
1640874590000|2021-12-30 14:29:50||337.29||337.29||337.34||337.29|0
1640874600000|2021-12-30 14:30:00|337.44|337.34|337.54|337.39|337.54|337.39|337.44|337.34|1
1640874610000|2021-12-30 14:30:10||337.34||337.39||337.39||337.34|0
1640874620000|2021-12-30 14:30:20|337.49|337.34|337.59|337.39|337.59|337.44|337.49|337.34|0
1640874630000|2021-12-30 14:30:30|337.54|337.44|337.54|337.39|337.59|337.44|337.54|337.34|3
1640874640000|2021-12-30 14:30:40|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|0
1640874650000|2021-12-30 14:30:50|337.64|337.49|337.74|337.59|337.79|337.59|337.64|337.49|4
1640874660000|2021-12-30 14:31:00|337.79||337.79||337.79||337.74||1
1640874670000|2021-12-30 14:31:10||337.64||337.64||337.64||337.59|2
1640874690000|2021-12-30 14:31:30|337.84|337.69|337.84|337.64|337.84|337.69|337.84|337.64|4
1640874700000|2021-12-30 14:31:40|337.79|337.59|337.79|337.59|337.84|337.64|337.79|337.59|0
1640874710000|2021-12-30 14:31:50|337.84|337.64|337.79|337.59|337.84|337.64|337.79|337.59|0
1640874720000|2021-12-30 14:32:00|337.84|337.64|337.84|337.64|337.84|337.64|337.79|337.59|0
1640874730000|2021-12-30 14:32:10||337.69||337.69||337.69||337.69|0
1640874750000|2021-12-30 14:32:30|337.89|337.74|337.94|337.69|337.94|337.74|337.89|337.69|9
1640874760000|2021-12-30 14:32:40|337.89|337.74|337.94|337.69|337.94|337.74|337.89|337.69|0
1640874770000|2021-12-30 14:32:50|337.89||337.94||337.94||337.89||0
1640874780000|2021-12-30 14:33:00|337.89|337.74|337.89|337.69|337.94|337.74|337.89|337.69|0
1640874790000|2021-12-30 14:33:10|337.94|337.74|337.99|337.79|337.99|337.79|337.89|337.74|0
1640874800000|2021-12-30 14:33:20|337.94|337.84|337.99|337.84|337.99|337.84|337.94|337.84|2
1640874810000|2021-12-30 14:33:30||337.79||337.84||337.84||337.79|0
1640874820000|2021-12-30 14:33:40|338.04|337.89|338.04|337.89|338.04|337.89|338.04|337.89|3
1640874830000|2021-12-30 14:33:50|338.09|337.94|338.09|337.94|338.09|337.94|338.09|337.89|2
1640874840000|2021-12-30 14:34:00|338.04|337.89|338.09|337.89|338.09|337.89|338.04|337.89|0
1640874850000|2021-12-30 14:34:10|338.04||338.09||338.09||338.04||0
1640874860000|2021-12-30 14:34:20||337.94||337.94||337.94||337.94|0
1640874870000|2021-12-30 14:34:30||337.89||337.89||337.89||337.89|4
1640874880000|2021-12-30 14:34:40||337.94||337.94||337.94||337.94|0
1640874890000|2021-12-30 14:34:50|338.14|337.99|338.14|337.99|338.14|337.99|338.14|337.99|5
1640874900000|2021-12-30 14:35:00||337.94||337.99||337.99||337.94|1
1640874910000|2021-12-30 14:35:10|338.09|337.94|338.09|337.94|338.09|337.99|338.09|337.94|4
1640874920000|2021-12-30 14:35:20|338.14||338.14||338.14||338.09||0
1640874930000|2021-12-30 14:35:30|338.09|337.89|338.09|337.89|338.14|337.89|338.09|337.89|1
1640874940000|2021-12-30 14:35:40|338.14|337.94|338.09|337.94|338.14|337.99|338.09|337.94|1
1640874950000|2021-12-30 14:35:50|338.14|337.99|338.14|337.99|338.14|337.99|338.09|337.99|2
1640874960000|2021-12-30 14:36:00|338.19|338.04|338.34|338.19|338.34|338.19|338.19|338.04|37
1640874970000|2021-12-30 14:36:10|338.39|338.24|338.44|338.24|338.44|338.29|338.39|338.19|3
1640874980000|2021-12-30 14:36:20||338.19||338.24||338.24||338.19|0
1640874990000|2021-12-30 14:36:30||338.29||338.24||338.29||338.24|0
1640875000000|2021-12-30 14:36:40|338.49|338.34|338.49|338.29|338.54|338.39|338.49|338.29|23
1640875020000|2021-12-30 14:37:00|338.44|338.34|338.44|338.29|338.44|338.34|338.44|338.29|0
1640875030000|2021-12-30 14:37:10||338.24||338.24||338.24||338.24|5
1640875040000|2021-12-30 14:37:20|338.39||338.39||338.39||338.39||0
1640875050000|2021-12-30 14:37:30||338.19||338.19||338.19||338.19|1
1640875060000|2021-12-30 14:37:40||338.24||338.24||338.24||338.24|3
1640875070000|2021-12-30 14:37:50||338.19||338.19||338.19||338.19|0
1640875090000|2021-12-30 14:38:10|338.34||338.34||338.34||338.34||0
1640875120000|2021-12-30 14:38:40|338.29|338.14|338.29|338.14|338.29|338.14|338.29|338.09|8
1640875130000|2021-12-30 14:38:50||338.09||338.09||338.09||338.09|2
1640875140000|2021-12-30 14:39:00|338.24||338.29||338.29||338.24||0
1640875150000|2021-12-30 14:39:10|338.34|338.14|338.34|338.14|338.34|338.14|338.29|338.09|2
1640875160000|2021-12-30 14:39:20|338.29|338.09|338.29|338.14|338.29|338.14|338.29|338.09|10
1640875170000|2021-12-30 14:39:30|338.34|338.09|338.29|338.09|338.34|338.09|338.29|338.09|0
1640875180000|2021-12-30 14:39:40|338.34|338.14|338.29|338.09|338.34|338.14|338.29|338.09|11
1640875190000|2021-12-30 14:39:50|338.34||338.29||338.34||338.29||0
1640875200000|2021-12-30 14:40:00|338.34||338.24||338.34||338.24||0
1640875210000|2021-12-30 14:40:10|338.19|338.04|338.24|338.04|338.24|338.04|338.19|338.04|5
1640875220000|2021-12-30 14:40:20|338.14|337.94|338.14|337.94|338.14|337.94|338.14|337.94|14
1640875260000|2021-12-30 14:41:00||337.99||337.99||337.99||337.99|0
1640875270000|2021-12-30 14:41:10|338.19|338.04|338.29|338.09|338.29|338.09|338.19|338.04|18
1640875280000|2021-12-30 14:41:20|338.34||338.24||338.34||338.24||0
1640875290000|2021-12-30 14:41:30|338.19|338.04|338.19|338.04|338.19|338.04|338.19|338.04|4
1640875300000|2021-12-30 14:41:40|338.24|337.99|338.19|337.99|338.24|337.99|338.19|337.99|1
1640875310000|2021-12-30 14:41:50||338.04||337.99||338.04||337.94|0
1640875320000|2021-12-30 14:42:00||337.94||337.94||337.99||337.94|0
1640875330000|2021-12-30 14:42:10|338.14|337.99|338.14|337.94|338.19|337.99|338.09|337.94|0
1640875360000|2021-12-30 14:42:40||337.99||337.94||337.99||337.94|0
1640875370000|2021-12-30 14:42:50||337.99||337.99||337.99||337.99|0
1640875380000|2021-12-30 14:43:00|338.19||338.14||338.19||338.14||1
1640875390000|2021-12-30 14:43:10|338.19|337.94|338.19|337.94|338.19|337.99|338.09|337.94|2
1640875400000|2021-12-30 14:43:20|338.14|337.89|338.09|337.89|338.19|337.89|338.09|337.89|2
1640875410000|2021-12-30 14:43:30|338.14|337.94|338.14|337.99|338.14|337.99|338.14|337.89|5
1640875420000|2021-12-30 14:43:40|338.24|337.94|338.24|337.99|338.24|338.04|338.19|337.94|4
1640875430000|2021-12-30 14:43:50||338.04||338.09||338.09||337.99|0
1640875440000|2021-12-30 14:44:00|338.34||338.29||338.34||338.24||1
1640875450000|2021-12-30 14:44:10|338.24|337.94|338.09|337.89|338.29|337.94|338.09|337.84|5
1640875460000|2021-12-30 14:44:20|338.14|337.84|338.14|337.89|338.14|337.89|338.09|337.79|0
1640875470000|2021-12-30 14:44:30|338.09|337.84|338.14|337.99|338.14|337.99|338.09|337.84|0
1640875480000|2021-12-30 14:44:40|338.24|337.94|338.24|338.04|338.24|338.04|338.24|337.94|1
1640875490000|2021-12-30 14:44:50||338.09||338.09||338.09||338.09|0
1640875500000|2021-12-30 14:45:00|338.19|337.94|338.14|337.89|338.19|337.94|338.14|337.89|4
1640875510000|2021-12-30 14:45:10|338.19|337.99|338.24|338.04|338.24|338.04|338.19|337.94|0
1640875520000|2021-12-30 14:45:20|338.29|338.09|338.29|338.04|338.29|338.09|338.29|338.04|0
1640875530000|2021-12-30 14:45:30|338.34|338.09|338.34|338.09|338.34|338.09|338.34|338.09|0
1640875540000|2021-12-30 14:45:40||338.14||338.09||338.14||338.09|0
1640875550000|2021-12-30 14:45:50|338.29|338.04|338.29|338.04|338.29|338.09|338.29|338.04|0
1640875560000|2021-12-30 14:46:00||338.09||338.09||338.14||338.04|0
1640875580000|2021-12-30 14:46:20|338.24|338.04|338.24|338.04|338.24|338.04|338.24|338.04|2
1640875590000|2021-12-30 14:46:30|338.19|337.94|338.19|337.99|338.19|337.99|338.19|337.94|1
1640875600000|2021-12-30 14:46:40|338.24|338.04|338.09|337.94|338.24|338.04|338.09|337.94|16
1640875610000|2021-12-30 14:46:50|338.19||338.09||338.19||338.09||13
1640875620000|2021-12-30 14:47:00||337.89||337.89||337.89||337.89|1
1640875630000|2021-12-30 14:47:10|338.04|337.84|337.99|337.79|338.04|337.84|337.99|337.79|2
1640875640000|2021-12-30 14:47:20||337.74||337.79||337.79||337.74|0
1640875660000|2021-12-30 14:47:40|338.09|337.84|338.09|337.89|338.09|337.89|338.09|337.84|6
1640875670000|2021-12-30 14:47:50||337.94||337.94||337.94||337.94|0
1640875680000|2021-12-30 14:48:00|338.04|337.89|338.04|337.84|338.04|337.89|338.04|337.84|4
1640875690000|2021-12-30 14:48:10|338.09|337.89|338.09|337.94|338.09|337.94|338.09|337.89|4
1640875700000|2021-12-30 14:48:20|||||||||2
1640875710000|2021-12-30 14:48:30|||||||||1
1640875720000|2021-12-30 14:48:40||337.89||337.94||337.94||337.89|7
1640875730000|2021-12-30 14:48:50|338.14|337.99|338.19|338.04|338.19|338.04|338.09|337.94|20
1640875740000|2021-12-30 14:49:00|338.09|337.94|338.29|338.09|338.29|338.14|338.09|337.94|35
1640875750000|2021-12-30 14:49:10||338.14||338.09||338.14||338.09|13
1640875770000|2021-12-30 14:49:30|338.34||338.34||338.34||338.34||1
1640875780000|2021-12-30 14:49:40|338.29||338.29||338.29||338.29||0
1640875790000|2021-12-30 14:49:50|338.34|338.14|338.34|338.14|338.34|338.14|338.34|338.14|0
1640875810000|2021-12-30 14:50:10||338.19||338.19||338.19||338.19|0
1640875830000|2021-12-30 14:50:30|338.39|338.24|338.39|338.24|338.39|338.24|338.39|338.24|6
1640875840000|2021-12-30 14:50:40|338.44||338.49||338.49||338.44||5
1640875850000|2021-12-30 14:50:50|338.44||338.44||338.44||338.44||1
1640875870000|2021-12-30 14:51:10|338.39|338.29|338.39|338.24|338.39|338.29|338.39|338.24|4
1640875880000|2021-12-30 14:51:20|338.34|338.14|338.34|338.09|338.34|338.14|338.29|338.09|3
1640875890000|2021-12-30 14:51:30|338.29||338.29||338.29||338.29||0
1640875900000|2021-12-30 14:51:40|||||||||1
1640875910000|2021-12-30 14:51:50|338.34||338.34||338.34||338.34||0
1640875920000|2021-12-30 14:52:00|338.29|338.14|338.24|338.09|338.39|338.19|338.24|338.09|11
1640875930000|2021-12-30 14:52:10|338.19|338.04|338.19|338.04|338.19|338.04|338.19|338.04|12
1640875940000|2021-12-30 14:52:20|338.24||338.19||338.24||338.19||0
1640875950000|2021-12-30 14:52:30|338.24|338.09|338.24|338.04|338.24|338.09|338.24|338.04|3
1640875980000|2021-12-30 14:53:00||338.09||338.04||338.09||338.04|0
1640875990000|2021-12-30 14:53:10||338.09||338.04||338.09||338.04|0
1640876000000|2021-12-30 14:53:20||338.09||338.09||338.09||338.09|0
1640876020000|2021-12-30 14:53:40||338.04||338.04||338.04||338.04|2
1640876030000|2021-12-30 14:53:50|338.19||338.19||338.19||338.19||0
1640876050000|2021-12-30 14:54:10|338.24|338.09|338.24|338.09|338.24|338.09|338.24|338.09|9
1640876060000|2021-12-30 14:54:20|338.34||338.24||338.34||338.24||3
1640876070000|2021-12-30 14:54:30|338.29||338.24||338.29||338.24||1
1640876080000|2021-12-30 14:54:40||338.04||338.04||338.04||338.04|4
1640876100000|2021-12-30 14:55:00|338.19||338.19||338.19||338.19||0
1640876110000|2021-12-30 14:55:10|338.24|338.09|338.19|338.04|338.24|338.09|338.19|338.04|4
1640876120000|2021-12-30 14:55:20|338.14|337.99|338.14|337.99|338.14|337.99|338.14|337.99|3
1640876130000|2021-12-30 14:55:30|338.19||338.19||338.19||338.19||1
1640876140000|2021-12-30 14:55:40|338.14||338.14||338.19||338.14||0
1640876150000|2021-12-30 14:55:50|338.19|338.04|338.19|337.99|338.24|338.04|338.14|337.99|14
1640876160000|2021-12-30 14:56:00|338.24|338.04|338.24|338.09|338.24|338.09|338.24|338.04|5
1640876170000|2021-12-30 14:56:10|||||||||11
1640876180000|2021-12-30 14:56:20|338.19|338.04|338.19|338.04|338.19|338.04|338.19|338.04|3
1640876190000|2021-12-30 14:56:30|338.14|337.89|338.19|337.99|338.19|337.99|338.14|337.89|10
1640876200000|2021-12-30 14:56:40||338.04||337.99||338.04||337.99|0
1640876210000|2021-12-30 14:56:50||338.04||337.99||338.04||337.99|0
1640876220000|2021-12-30 14:57:00||338.04||338.04||338.04||337.99|0
1640876230000|2021-12-30 14:57:10|338.24|338.09|338.24|338.09|338.24|338.09|338.24|338.09|3
1640876260000|2021-12-30 14:57:40|338.29|338.14|338.24|338.09|338.29|338.14|338.24|338.09|22
1640876270000|2021-12-30 14:57:50|||||||||4
1640876300000|2021-12-30 14:58:20|||||||||9
1640876320000|2021-12-30 14:58:40|338.34|338.14|338.29|338.14|338.34|338.14|338.29|338.14|4
1640876330000|2021-12-30 14:58:50|338.34||338.29||338.34||338.29||7
1640876340000|2021-12-30 14:59:00|338.34|338.19|338.34|338.19|338.34|338.19|338.34|338.19|4
1640876350000|2021-12-30 14:59:10|||||||||1
1640876360000|2021-12-30 14:59:20|338.29|338.14|338.34|338.14|338.34|338.14|338.29|338.09|5
1640876370000|2021-12-30 14:59:30||338.19||338.14||338.19||338.14|3
1640876380000|2021-12-30 14:59:40|338.29|338.19|338.34|338.19|338.39|338.19|338.29|338.19|3
1640876390000|2021-12-30 14:59:50||338.14||338.14||338.14||338.14|2
1640876400000|2021-12-30 15:00:00|338.39|338.19|338.34|338.19|338.39|338.24|338.34|338.14|0
1640876410000|2021-12-30 15:00:10|338.39|338.14|338.39|338.24|338.39|338.24|338.34|338.14|1
1640876420000|2021-12-30 15:00:20|338.44||338.39||338.44||338.39||0
1640876430000|2021-12-30 15:00:30|338.44|338.29|338.54|338.34|338.54|338.39|338.44|338.29|24
1640876440000|2021-12-30 15:00:40||338.39||338.39||338.39||338.39|2
1640876450000|2021-12-30 15:00:50|338.49|338.29|338.49|338.34|338.49|338.34|338.49|338.29|15
1640876460000|2021-12-30 15:01:00|338.54||338.54||338.54||338.49||0
1640876470000|2021-12-30 15:01:10|338.49||338.54||338.54||338.49||10
1640876480000|2021-12-30 15:01:20||338.39||338.34||338.39||338.34|0
1640876490000|2021-12-30 15:01:30|338.59|338.39|338.54|338.34|338.59|338.39|338.54|338.34|3
1640876500000|2021-12-30 15:01:40|338.59|338.39|338.59|338.44|338.59|338.44|338.59|338.39|5
1640876510000|2021-12-30 15:01:50||338.39||338.44||338.44||338.39|7
1640876520000|2021-12-30 15:02:00||338.39||338.44||338.44||338.39|10
1640876540000|2021-12-30 15:02:20|||||||||1
1640876550000|2021-12-30 15:02:30||338.39||338.39||338.44||338.39|28
1640876560000|2021-12-30 15:02:40||338.44||338.44||338.44||338.39|3
1640876570000|2021-12-30 15:02:50|338.69|338.54|338.64|338.49|338.69|338.54|338.64|338.49|25
1640876580000|2021-12-30 15:03:00|338.59|338.44|338.64|338.44|338.64|338.44|338.59|338.44|4
1640876590000|2021-12-30 15:03:10|338.59||338.59||338.59||338.59||0
1640876610000|2021-12-30 15:03:30|338.69|338.49|338.64|338.49|338.69|338.49|338.64|338.49|12
1640876620000|2021-12-30 15:03:40||338.44||338.44||338.44||338.44|0
1640876630000|2021-12-30 15:03:50||338.49||338.44||338.49||338.44|0
1640876640000|2021-12-30 15:04:00|338.59|338.49|338.59|338.44|338.59|338.49|338.59|338.44|2
1640876650000|2021-12-30 15:04:10|338.64|338.49|338.64|338.49|338.64|338.49|338.64|338.44|0
1640876660000|2021-12-30 15:04:20||338.44||338.44||338.49||338.44|0
1640876670000|2021-12-30 15:04:30|338.59||338.59||338.64||338.59||0
1640876680000|2021-12-30 15:04:40|338.64|338.49|338.64|338.49|338.64|338.49|338.64|338.49|7
1640876710000|2021-12-30 15:05:10|338.59|338.44|338.54|338.39|338.59|338.44|338.54|338.34|16
1640876720000|2021-12-30 15:05:20|338.59||338.59||338.59||338.59||0
1640876730000|2021-12-30 15:05:30|338.64|338.44|338.64|338.44|338.64|338.44|338.64|338.44|2
1640876740000|2021-12-30 15:05:40||338.49||338.49||338.49||338.49|0
1640876760000|2021-12-30 15:06:00|338.69|338.54|338.69|338.49|338.69|338.54|338.69|338.49|5
1640876770000|2021-12-30 15:06:10||338.54||338.49||338.54||338.49|0
1640876780000|2021-12-30 15:06:20|338.64|338.44|338.64|338.49|338.64|338.49|338.64|338.44|1
1640876790000|2021-12-30 15:06:30|338.69|338.44|338.69|338.49|338.69|338.49|338.69|338.44|0
1640876800000|2021-12-30 15:06:40||338.54||338.49||338.54||338.49|2
1640876820000|2021-12-30 15:07:00|338.64|338.54|338.69|338.49|338.69|338.54|338.64|338.49|2
1640876830000|2021-12-30 15:07:10|338.64|338.54|338.69|338.54|338.69|338.54|338.64|338.54|0
1640876870000|2021-12-30 15:07:50|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|7
1640876880000|2021-12-30 15:08:00|338.79|338.64|338.79|338.64|338.79|338.64|338.79|338.64|13
1640876890000|2021-12-30 15:08:10|338.84|338.69|338.89|338.69|338.89|338.69|338.84|338.69|3
1640876900000|2021-12-30 15:08:20|338.84|338.59|338.79|338.59|338.84|338.59|338.79|338.59|4
1640876910000|2021-12-30 15:08:30|||||||||3
1640876920000|2021-12-30 15:08:40|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|0
1640876950000|2021-12-30 15:09:10|338.79|338.59|338.74|338.59|338.79|338.59|338.74|338.59|0
1640876960000|2021-12-30 15:09:20|338.79|338.64|338.84|338.64|338.84|338.64|338.79|338.64|1
1640876970000|2021-12-30 15:09:30|338.79||338.79||338.79||338.79||0
1640876990000|2021-12-30 15:09:50|338.84||338.84||338.84||338.84||0
1640877000000|2021-12-30 15:10:00|338.79|338.69|338.74|338.54|338.79|338.69|338.74|338.54|6
1640877010000|2021-12-30 15:10:10|338.79||338.79||338.79||338.79||0
1640877020000|2021-12-30 15:10:20||338.59||338.59||338.59||338.59|1
1640877030000|2021-12-30 15:10:30||338.54||338.59||338.59||338.54|2
1640877040000|2021-12-30 15:10:40|338.74|338.54|338.74|338.54|338.74|338.59|338.74|338.54|2
1640877070000|2021-12-30 15:11:10|338.79|338.59|338.79|338.64|338.79|338.64|338.79|338.59|4
1640877080000|2021-12-30 15:11:20|338.84||338.79||338.84||338.79||1
1640877100000|2021-12-30 15:11:40|338.84||338.84||338.84||338.84||0
1640877110000|2021-12-30 15:11:50|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.74|6
1640877120000|2021-12-30 15:12:00|338.94|338.69|338.94|338.74|338.94|338.74|338.84|338.64|42
1640877130000|2021-12-30 15:12:10|338.99|338.69|339.04|338.89|339.04|338.89|338.99|338.69|32
1640877140000|2021-12-30 15:12:20|338.99|338.84|338.99|338.79|339.04|338.89|338.99|338.79|36
1640877150000|2021-12-30 15:12:30|338.94|338.74|338.99|338.74|339.04|338.79|338.94|338.74|16
1640877160000|2021-12-30 15:12:40|338.94|338.79|338.94|338.74|338.94|338.79|338.94|338.74|1
1640877170000|2021-12-30 15:12:50|338.99|338.79|338.99|338.79|338.99|338.79|338.99|338.74|3
1640877180000|2021-12-30 15:13:00||338.84||338.79||338.84||338.79|4
1640877190000|2021-12-30 15:13:10|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|0
1640877200000|2021-12-30 15:13:20|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|0
1640877210000|2021-12-30 15:13:30|338.84|338.64|338.79|338.59|338.84|338.64|338.79|338.59|10
1640877230000|2021-12-30 15:13:50|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|0
1640877250000|2021-12-30 15:14:10|338.74|338.59|338.74|338.54|338.74|338.59|338.74|338.54|16
1640877260000|2021-12-30 15:14:20|338.69||338.74||338.74||338.69||1
1640877310000|2021-12-30 15:15:10|338.69|338.49|338.69|338.49|338.69|338.49|338.69|338.49|2
1640877320000|2021-12-30 15:15:20||338.54||338.44||338.54||338.44|13
1640877360000|2021-12-30 15:16:00||338.39||338.39||338.39||338.39|4
1640877370000|2021-12-30 15:16:10||338.44||338.44||338.44||338.44|0
1640877380000|2021-12-30 15:16:20|338.74||338.69||338.74||338.69||1
1640877390000|2021-12-30 15:16:30||338.49||338.49||338.49||338.49|0
1640877410000|2021-12-30 15:16:50|338.74||338.74||338.74||338.74||0
1640877420000|2021-12-30 15:17:00||338.54||338.59||338.59||338.54|0
1640877430000|2021-12-30 15:17:10|338.69|338.54|338.69|338.54|338.69|338.54|338.69|338.54|3
1640877440000|2021-12-30 15:17:20|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|4
1640877450000|2021-12-30 15:17:30|338.69|338.54|338.69|338.49|338.69|338.54|338.69|338.49|3
1640877490000|2021-12-30 15:18:10||338.54||338.54||338.54||338.54|0
1640877520000|2021-12-30 15:18:40|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|3
1640877530000|2021-12-30 15:18:50|||||||||10
1640877570000|2021-12-30 15:19:30|338.79||338.74||338.79||338.74||8
1640877600000|2021-12-30 15:20:00|338.69|338.54|338.69|338.54|338.74|338.54|338.69|338.54|3
1640877610000|2021-12-30 15:20:10|338.74||338.74||338.74||338.69||0
1640877620000|2021-12-30 15:20:20|338.69||338.69||338.74||338.69||0
1640877630000|2021-12-30 15:20:30|338.74||338.69||338.74||338.69||0
1640877660000|2021-12-30 15:21:00|338.64|338.49|338.64|338.44|338.64|338.49|338.64|338.44|3
1640877670000|2021-12-30 15:21:10|338.59||338.59||338.59||338.59||0
1640877680000|2021-12-30 15:21:20||338.39||338.39||338.44||338.39|1
1640877700000|2021-12-30 15:21:40||338.44||338.44||338.44||338.44|0
1640877710000|2021-12-30 15:21:50|338.64|338.49|338.69|338.49|338.69|338.49|338.64|338.44|3
1640877720000|2021-12-30 15:22:00||338.54||338.54||338.54||338.54|0
1640877740000|2021-12-30 15:22:20|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|2
1640877750000|2021-12-30 15:22:30||338.54||338.54||338.54||338.54|3
1640877790000|2021-12-30 15:23:10||338.59||338.59||338.59||338.59|0
1640877810000|2021-12-30 15:23:30|338.69|338.54|338.69|338.54|338.69|338.54|338.69|338.54|7
1640877820000|2021-12-30 15:23:40||338.49||338.49||338.49||338.49|2
1640877840000|2021-12-30 15:24:00|338.74|338.54|338.74|338.59|338.74|338.59|338.74|338.54|8
1640877860000|2021-12-30 15:24:20|338.79|338.64|338.74|338.59|338.79|338.64|338.74|338.59|18
1640877870000|2021-12-30 15:24:30|338.69|338.54|338.74|338.54|338.74|338.54|338.69|338.54|10
1640877890000|2021-12-30 15:24:50|338.79|338.59|338.74|338.59|338.79|338.59|338.74|338.59|2
1640877910000|2021-12-30 15:25:10|||||||||2
1640877920000|2021-12-30 15:25:20|||||||||8
1640877950000|2021-12-30 15:25:50|338.79||338.74||338.79||338.74||2
1640877960000|2021-12-30 15:26:00|||||||||2
1640877980000|2021-12-30 15:26:20||338.54||338.54||338.54||338.54|4
1640877990000|2021-12-30 15:26:30||338.59||338.59||338.59||338.59|0
1640878000000|2021-12-30 15:26:40|338.79|338.64|338.84|338.69|338.84|338.69|338.79|338.64|13
1640878020000|2021-12-30 15:27:00|338.89|338.74|338.94|338.74|338.94|338.74|338.89|338.69|16
1640878030000|2021-12-30 15:27:10|338.99|338.79|338.94|338.79|338.99|338.79|338.94|338.74|13
1640878040000|2021-12-30 15:27:20||338.74||338.74||338.74||338.74|1
1640878070000|2021-12-30 15:27:50|338.89||338.89||338.89||338.89||0
1640878080000|2021-12-30 15:28:00|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|0
1640878100000|2021-12-30 15:28:20|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.74|5
1640878110000|2021-12-30 15:28:30|||||||||3
1640878140000|2021-12-30 15:29:00||338.69||338.69||338.69||338.69|2
1640878150000|2021-12-30 15:29:10|338.94|338.74|338.94|338.79|338.99|338.79|338.94|338.74|15
1640878160000|2021-12-30 15:29:20||338.74||338.74||338.79||338.74|1
1640878170000|2021-12-30 15:29:30||338.79||338.74||338.79||338.74|2
1640878180000|2021-12-30 15:29:40|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|0
1640878200000|2021-12-30 15:30:00||338.74||338.74||338.74||338.69|0
1640878210000|2021-12-30 15:30:10|338.94|338.79|338.99|338.79|338.99|338.79|338.94|338.79|3
1640878220000|2021-12-30 15:30:20||338.84||338.84||338.84||338.84|0
1640878230000|2021-12-30 15:30:30|338.94|338.79|338.94|338.74|338.94|338.79|338.89|338.74|2
1640878240000|2021-12-30 15:30:40|338.89||338.94||338.94||338.89||0
1640878270000|2021-12-30 15:31:10||338.79||338.79||338.79||338.79|0
1640878280000|2021-12-30 15:31:20|338.99|338.84|338.99|338.84|338.99|338.84|338.99|338.84|0
1640878300000|2021-12-30 15:31:40|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|3
1640878320000|2021-12-30 15:32:00||338.74||338.74||338.74||338.74|1
1640878330000|2021-12-30 15:32:10|338.89|338.79|338.94|338.74|338.94|338.79|338.89|338.74|3
1640878340000|2021-12-30 15:32:20|338.89||338.89||338.89||338.89||0
1640878350000|2021-12-30 15:32:30|||||||||1
1640878380000|2021-12-30 15:33:00|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|4
1640878390000|2021-12-30 15:33:10|||||||||1
1640878400000|2021-12-30 15:33:20|||||||||1
1640878420000|2021-12-30 15:33:40|338.89|338.74|338.89|338.69|338.89|338.74|338.89|338.69|9
1640878430000|2021-12-30 15:33:50|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|0
1640878440000|2021-12-30 15:34:00|338.99|338.79|338.99|338.84|338.99|338.84|338.99|338.79|0
1640878500000|2021-12-30 15:35:00|339.04|338.89|339.04|338.89|339.04|338.89|339.04|338.89|2
1640878510000|2021-12-30 15:35:10|339.09|338.84|338.99|338.79|339.09|338.84|338.99|338.79|15
1640878520000|2021-12-30 15:35:20||338.84||338.84||338.84||338.84|0
1640878530000|2021-12-30 15:35:30|||||||||1
1640878560000|2021-12-30 15:36:00|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|9
1640878570000|2021-12-30 15:36:10|338.99|338.84|339.04|338.89|339.04|338.89|338.99|338.84|13
1640878590000|2021-12-30 15:36:30||338.84||338.84||338.84||338.84|0
1640878610000|2021-12-30 15:36:50||338.89||338.89||338.89||338.89|0
1640878660000|2021-12-30 15:37:40|339.09||339.09||339.09||339.09||4
1640878670000|2021-12-30 15:37:50|339.04||339.04||339.04||339.04||0
1640878680000|2021-12-30 15:38:00|||||||||2
1640878690000|2021-12-30 15:38:10|338.99|338.84|338.99|338.84|338.99|338.84|338.99|338.84|2
1640878700000|2021-12-30 15:38:20|||||||||1
1640878710000|2021-12-30 15:38:30|338.94|338.79|338.94|338.74|338.94|338.79|338.89|338.74|5
1640878730000|2021-12-30 15:38:50||338.79||338.79||338.79||338.79|0
1640878750000|2021-12-30 15:39:10|338.99||338.99||338.99||338.99||5
1640878770000|2021-12-30 15:39:30|338.94||338.94||338.94||338.94||1
1640878790000|2021-12-30 15:39:50||338.74||338.74||338.74||338.74|1
1640878800000|2021-12-30 15:40:00|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|0
1640878810000|2021-12-30 15:40:10|338.94|338.74|338.99|338.79|338.99|338.79|338.94|338.74|1
1640878870000|2021-12-30 15:41:10|338.94||338.99||338.99||338.94||0
1640878880000|2021-12-30 15:41:20|339.04|338.84|339.04|338.84|339.04|338.84|338.99|338.84|15
1640878900000|2021-12-30 15:41:40||338.89||338.89||338.89||338.89|0
1640878920000|2021-12-30 15:42:00||338.84||338.84||338.84||338.84|2
1640878940000|2021-12-30 15:42:20|338.99||338.99||339.04||338.99||1
1640878960000|2021-12-30 15:42:40|339.04|338.89|339.04|338.89|339.04|338.89|339.04|338.89|0
1640878990000|2021-12-30 15:43:10|||||||||1
1640879000000|2021-12-30 15:43:20|339.09|338.94|339.09|338.94|339.09|338.94|339.09|338.94|4
1640879010000|2021-12-30 15:43:30||338.89||338.94||338.94||338.89|13
1640879020000|2021-12-30 15:43:40|339.04|338.84|338.99|338.79|339.04|338.84|338.99|338.79|14
1640879040000|2021-12-30 15:44:00|338.94||338.94||338.94||338.94||0
1640879050000|2021-12-30 15:44:10|339.04||339.04||339.04||339.04||3
1640879060000|2021-12-30 15:44:20||338.84||338.84||338.84||338.84|0
1640879070000|2021-12-30 15:44:30|338.99|338.79|338.99|338.79|338.99|338.84|338.99|338.79|0
1640879080000|2021-12-30 15:44:40|339.04|338.84|339.04|338.84|339.04|338.84|339.04|338.84|0
1640879100000|2021-12-30 15:45:00|339.09|338.89|339.09|338.89|339.09|338.89|339.09|338.89|0
1640879110000|2021-12-30 15:45:10||338.94||338.94||338.94||338.94|0
1640879120000|2021-12-30 15:45:20||338.89||338.89||338.89||338.89|3
1640879130000|2021-12-30 15:45:30|||||||||2
1640879140000|2021-12-30 15:45:40|339.04||339.04||339.04||339.04||0
1640879150000|2021-12-30 15:45:50||338.84||338.84||338.84||338.84|0
1640879170000|2021-12-30 15:46:10|339.09|338.94|339.09|338.94|339.09|338.94|339.09|338.94|1
1640879220000|2021-12-30 15:47:00|339.04|338.89|339.04|338.89|339.04|338.89|339.04|338.89|2
1640879230000|2021-12-30 15:47:10||338.84||338.84||338.84||338.84|0
1640879260000|2021-12-30 15:47:40||338.89||338.84||338.89||338.84|0
1640879270000|2021-12-30 15:47:50|338.99||338.99||338.99||338.99||0
1640879280000|2021-12-30 15:48:00||338.79||338.79||338.79||338.79|0
1640879300000|2021-12-30 15:48:20|338.94||338.99||338.99||338.94||1
1640879310000|2021-12-30 15:48:30||338.84||338.79||338.84||338.79|5
1640879330000|2021-12-30 15:48:50|338.94|338.74|338.99|338.79|338.99|338.79|338.94|338.74|0
1640879350000|2021-12-30 15:49:10||338.84||338.84||338.84||338.79|2
1640879370000|2021-12-30 15:49:30||338.79||338.79||338.79||338.79|1
1640879400000|2021-12-30 15:50:00|338.94|338.74|338.94|338.74|338.94|338.79|338.94|338.74|0
1640879420000|2021-12-30 15:50:20||338.79||338.79||338.79||338.79|0
1640879440000|2021-12-30 15:50:40|338.99|338.84|339.04|338.84|339.04|338.84|338.99|338.84|3
1640879450000|2021-12-30 15:50:50||338.89||338.79||338.89||338.79|1
1640879460000|2021-12-30 15:51:00|338.99||338.99||338.99||338.94||0
1640879470000|2021-12-30 15:51:10|338.94||338.99||338.99||338.94||0
1640879490000|2021-12-30 15:51:30||338.84||338.84||338.84||338.84|0
1640879500000|2021-12-30 15:51:40||338.79||338.79||338.79||338.79|0
1640879510000|2021-12-30 15:51:50||338.84||338.84||338.84||338.84|0
1640879600000|2021-12-30 15:53:20|338.94|338.79|338.94|338.79|338.99|338.79|338.94|338.79|0
1640879620000|2021-12-30 15:53:40||338.74||338.74||338.74||338.74|3
1640879630000|2021-12-30 15:53:50||338.79||338.79||338.79||338.79|0
1640879660000|2021-12-30 15:54:20||338.74||338.74||338.74||338.74|4
1640879670000|2021-12-30 15:54:30|338.99|338.79|338.99|338.79|338.99|338.79|338.99|338.79|0
1640879700000|2021-12-30 15:55:00||338.84||338.79||338.84||338.79|0
1640879730000|2021-12-30 15:55:30|338.94||338.99||338.99||338.94||2
1640879770000|2021-12-30 15:56:10|||||||||1
1640879780000|2021-12-30 15:56:20|339.04|338.89|339.04|338.89|339.04|338.89|339.04|338.89|6
1640879800000|2021-12-30 15:56:40|338.99|338.79|338.99|338.79|338.99|338.79|338.99|338.79|5
1640879820000|2021-12-30 15:57:00|338.94|338.74|338.99|338.79|338.99|338.79|338.94|338.74|0
1640879830000|2021-12-30 15:57:10|338.94|338.74|338.94|338.74|338.99|338.74|338.94|338.74|0
1640879900000|2021-12-30 15:58:20|338.89|338.69|338.89|338.69|338.94|338.69|338.89|338.69|0
1640879910000|2021-12-30 15:58:30|338.84||338.89||338.89||338.84||0
1640879940000|2021-12-30 15:59:00|338.84||338.84||338.84||338.84||0
1640879960000|2021-12-30 15:59:20||338.64||338.64||338.64||338.64|0
1640879970000|2021-12-30 15:59:30||338.69||338.69||338.69||338.69|0
1640879980000|2021-12-30 15:59:40||338.64||338.64||338.64||338.64|0
1640880000000|2021-12-30 16:00:00|338.79|338.59|338.79|338.59|338.84|338.59|338.79|338.59|0
1640880010000|2021-12-30 16:00:10|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|3
1640880020000|2021-12-30 16:00:20|338.79|338.59|338.79|338.59|338.79|338.59|338.79|338.59|1
1640880030000|2021-12-30 16:00:30||338.64||338.64||338.64||338.59|0
1640880060000|2021-12-30 16:01:00|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|1
1640880110000|2021-12-30 16:01:50||338.54||338.54||338.54||338.54|1
1640880120000|2021-12-30 16:02:00|338.69|338.49|338.69|338.54|338.69|338.54|338.69|338.49|0
1640880130000|2021-12-30 16:02:10||338.49||338.54||338.54||338.49|0
1640880150000|2021-12-30 16:02:30|338.74|338.59|338.74|338.59|338.79|338.59|338.74|338.59|8
1640880190000|2021-12-30 16:03:10|||||||||1
1640880200000|2021-12-30 16:03:20|338.79||338.74||338.79||338.74||4
1640880210000|2021-12-30 16:03:30|338.79||338.74||338.79||338.74||2
1640880230000|2021-12-30 16:03:50|||||||||1
1640880250000|2021-12-30 16:04:10||338.54||338.54||338.54||338.54|2
1640880270000|2021-12-30 16:04:30||338.59||338.59||338.59||338.59|0
1640880280000|2021-12-30 16:04:40|||||||||1
1640880290000|2021-12-30 16:04:50||338.54||338.54||338.54||338.54|11
1640880310000|2021-12-30 16:05:10||338.59||338.59||338.59||338.59|0
1640880330000|2021-12-30 16:05:30|||||||||11
1640880340000|2021-12-30 16:05:40|||||||||2
1640880350000|2021-12-30 16:05:50|||||||||6
1640880380000|2021-12-30 16:06:20|||||||||7
1640880400000|2021-12-30 16:06:40|338.79||338.74||338.79||338.74||1
1640880450000|2021-12-30 16:07:30|||||||||2
1640880470000|2021-12-30 16:07:50|338.69|338.49|338.69|338.54|338.69|338.54|338.69|338.49|6
1640880480000|2021-12-30 16:08:00|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|3
1640880490000|2021-12-30 16:08:10|338.79||338.74||338.79||338.74||2
1640880550000|2021-12-30 16:09:10|338.79|338.64|338.79|338.59|338.79|338.64|338.79|338.59|13
1640880560000|2021-12-30 16:09:20|338.74||338.79||338.79||338.74||0
1640880570000|2021-12-30 16:09:30||338.64||338.64||338.64||338.64|0
1640880590000|2021-12-30 16:09:50|338.84||338.84||338.84||338.84||2
1640880600000|2021-12-30 16:10:00|338.79||338.84||338.84||338.79||0
1640880610000|2021-12-30 16:10:10|338.79|338.69|338.89|338.69|338.89|338.69|338.79|338.69|12
1640880620000|2021-12-30 16:10:20|338.94|338.74|338.89|338.74|338.94|338.74|338.89|338.74|7
1640880630000|2021-12-30 16:10:30|338.94||338.94||338.94||338.94||5
1640880640000|2021-12-30 16:10:40||338.79||338.74||338.79||338.74|0
1640880660000|2021-12-30 16:11:00|338.99|338.79|338.99|338.79|338.99|338.79|338.94|338.79|3
1640880670000|2021-12-30 16:11:10||338.84||338.79||338.84||338.79|0
1640880680000|2021-12-30 16:11:20|338.94|338.74|338.94|338.74|338.94|338.79|338.94|338.74|1
1640880700000|2021-12-30 16:11:40|338.89|338.69|338.89|338.74|338.89|338.74|338.89|338.69|0
1640880720000|2021-12-30 16:12:00|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|0
1640880730000|2021-12-30 16:12:10|338.99||338.99||338.99||338.99||0
1640880740000|2021-12-30 16:12:20||338.84||338.84||338.84||338.84|5
1640880770000|2021-12-30 16:12:50|338.94|338.79|338.94|338.74|338.94|338.79|338.94|338.74|3
1640880780000|2021-12-30 16:13:00|338.99|338.79|338.99|338.79|338.99|338.79|338.99|338.79|0
1640880800000|2021-12-30 16:13:20||338.84||338.84||338.84||338.84|0
1640880840000|2021-12-30 16:14:00|338.94|338.79|338.94|338.74|338.94|338.79|338.94|338.74|1
1640880850000|2021-12-30 16:14:10|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|2
1640880860000|2021-12-30 16:14:20||338.74||338.74||338.74||338.74|0
1640880870000|2021-12-30 16:14:30|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|3
1640880880000|2021-12-30 16:14:40||338.74||338.74||338.79||338.74|1
1640880910000|2021-12-30 16:15:10|338.89||338.94||338.94||338.89||0
1640880940000|2021-12-30 16:15:40||338.79||338.79||338.79||338.74|0
1640880950000|2021-12-30 16:15:50|338.99|338.69|338.94|338.74|338.99|338.74|338.94|338.69|4
1640880960000|2021-12-30 16:16:00|338.89||338.89||338.89||338.89||2
1640880980000|2021-12-30 16:16:20|338.94||338.94||338.94||338.94||0
1640880990000|2021-12-30 16:16:30||338.79||338.79||338.79||338.74|3
1640881010000|2021-12-30 16:16:50|338.99|338.84|338.99|338.79|338.99|338.84|338.99|338.79|1
1640881020000|2021-12-30 16:17:00|339.04||338.99||339.04||338.99||2
1640881040000|2021-12-30 16:17:20|338.94||338.94||338.94||338.94||0
1640881090000|2021-12-30 16:18:10|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.74|2
1640881100000|2021-12-30 16:18:20|338.94||338.89||338.94||338.89||0
1640881110000|2021-12-30 16:18:30||338.69||338.69||338.69||338.69|0
1640881120000|2021-12-30 16:18:40|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|0
1640881130000|2021-12-30 16:18:50|338.89||338.89||338.89||338.89||0
1640881210000|2021-12-30 16:20:10|338.84|338.69|338.84|338.64|338.84|338.69|338.84|338.64|2
1640881220000|2021-12-30 16:20:20|338.89|338.69|338.84|338.64|338.89|338.69|338.84|338.64|3
1640881230000|2021-12-30 16:20:30|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.64|0
1640881250000|2021-12-30 16:20:50||338.74||338.74||338.74||338.69|0
1640881280000|2021-12-30 16:21:20||338.69||338.69||338.69||338.69|2
1640881290000|2021-12-30 16:21:30||338.74||338.74||338.74||338.74|0
1640881320000|2021-12-30 16:22:00|||||||||1
1640881330000|2021-12-30 16:22:10||338.69||338.69||338.69||338.69|1
1640881350000|2021-12-30 16:22:30||338.74||338.74||338.74||338.74|0
1640881360000|2021-12-30 16:22:40|338.94|338.79|338.94|338.74|338.94|338.79|338.94|338.74|4
1640881370000|2021-12-30 16:22:50||338.79||338.79||338.79||338.79|0
1640881380000|2021-12-30 16:23:00|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.74|2
1640881390000|2021-12-30 16:23:10|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|0
1640881400000|2021-12-30 16:23:20||338.74||338.74||338.79||338.74|0
1640881440000|2021-12-30 16:24:00|338.89||338.94||338.94||338.89||0
1640881460000|2021-12-30 16:24:20|338.89||338.89||338.94||338.89||0
1640881470000|2021-12-30 16:24:30|338.94||338.89||338.94||338.89||0
1640881480000|2021-12-30 16:24:40||338.69||338.69||338.69||338.69|1
1640881500000|2021-12-30 16:25:00|338.84||338.84||338.84||338.84||0
1640881550000|2021-12-30 16:25:50|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.69|6
1640881560000|2021-12-30 16:26:00|338.94|338.69|338.89|338.74|338.94|338.74|338.89|338.69|3
1640881610000|2021-12-30 16:26:50|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|0
1640881640000|2021-12-30 16:27:20|338.99||338.99||338.99||338.99||1
1640881650000|2021-12-30 16:27:30|||||||||1
1640881680000|2021-12-30 16:28:00|338.94||338.99||338.99||338.94||0
1640881700000|2021-12-30 16:28:20|338.94||338.94||338.99||338.94||0
1640881730000|2021-12-30 16:28:50|338.89|338.74|338.89|338.74|338.94|338.74|338.89|338.74|1
1640881750000|2021-12-30 16:29:10|338.94|338.69|338.89|338.69|338.94|338.74|338.89|338.69|3
1640881760000|2021-12-30 16:29:20||338.74||338.69||338.74||338.69|0
1640881770000|2021-12-30 16:29:30|338.94|338.74|338.94|338.74|338.94|338.79|338.94|338.74|1
1640881780000|2021-12-30 16:29:40|338.89|338.69|338.89|338.69|338.94|338.69|338.89|338.69|0
1640881800000|2021-12-30 16:30:00|338.84||338.84||338.89||338.84||0
1640881810000|2021-12-30 16:30:10|338.89||338.89||338.89||338.89||0
1640881820000|2021-12-30 16:30:20|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|0
1640881840000|2021-12-30 16:30:40|338.89||338.94||338.94||338.89||0
1640881880000|2021-12-30 16:31:20||338.79||338.79||338.79||338.79|0
1640881890000|2021-12-30 16:31:30||338.74||338.74||338.74||338.74|0
1640881910000|2021-12-30 16:31:50|338.89||338.89||338.94||338.89||0
1640881920000|2021-12-30 16:32:00||338.69||338.69||338.69||338.69|4
1640881940000|2021-12-30 16:32:20|338.84|338.74|338.89|338.69|338.89|338.74|338.84|338.69|1
1640881950000|2021-12-30 16:32:30|338.84||338.89||338.89||338.84||0
1640881960000|2021-12-30 16:32:40|338.84||338.89||338.89||338.84||1
1640881980000|2021-12-30 16:33:00|338.84||338.84||338.89||338.84||0
1640881990000|2021-12-30 16:33:10|338.89||338.84||338.89||338.84||0
1640882000000|2021-12-30 16:33:20|338.89||338.89||338.89||338.89||0
1640882010000|2021-12-30 16:33:30|338.84||338.84||338.84||338.84||0
1640882020000|2021-12-30 16:33:40||338.64||338.64||338.64||338.64|0
1640882040000|2021-12-30 16:34:00|338.79||338.79||338.84||338.79||0
1640882050000|2021-12-30 16:34:10||338.59||338.59||338.64||338.59|0
1640882060000|2021-12-30 16:34:20||338.64||338.64||338.64||338.64|0
1640882080000|2021-12-30 16:34:40|338.84||338.84||338.84||338.84||5
1640882100000|2021-12-30 16:35:00|338.89||338.84||338.89||338.79||0
1640882110000|2021-12-30 16:35:10|338.79|338.69|338.84|338.69|338.84|338.69|338.79|338.69|0
1640882150000|2021-12-30 16:35:50|338.89|338.64|338.84|338.64|338.89|338.64|338.84|338.64|3
1640882160000|2021-12-30 16:36:00|338.89|338.69|338.89|338.69|338.89|338.69|338.84|338.64|0
1640882190000|2021-12-30 16:36:30||338.74||338.74||338.74||338.74|0
1640882260000|2021-12-30 16:37:40||338.69||338.69||338.74||338.69|1
1640882270000|2021-12-30 16:37:50|338.94|338.74|338.89|338.74|338.94|338.74|338.89|338.74|4
1640882300000|2021-12-30 16:38:20|338.94||338.89||338.94||338.89||0
1640882310000|2021-12-30 16:38:30|338.94||338.94||338.94||338.89||0
1640882320000|2021-12-30 16:38:40|338.89||338.89||338.94||338.89||0
1640882340000|2021-12-30 16:39:00|338.84|338.69|338.89|338.69|338.89|338.69|338.84|338.69|1
1640882350000|2021-12-30 16:39:10|338.84||338.84||338.89||338.84||0
1640882360000|2021-12-30 16:39:20|338.79|338.64|338.79|338.64|338.84|338.64|338.79|338.64|0
1640882370000|2021-12-30 16:39:30|338.84||338.84||338.84||338.79||6
1640882380000|2021-12-30 16:39:40|338.79||338.84||338.84||338.79||0
1640882400000|2021-12-30 16:40:00|338.79|338.69|338.79|338.64|338.84|338.69|338.79|338.64|0
1640882410000|2021-12-30 16:40:10|338.84||338.84||338.84||338.79||0
1640882420000|2021-12-30 16:40:20|338.79||338.79||338.84||338.79||0
1640882450000|2021-12-30 16:40:50|338.84||338.79||338.84||338.79||0
1640882460000|2021-12-30 16:41:00|338.84|338.69|338.84|338.64|338.84|338.69|338.84|338.64|0
1640882470000|2021-12-30 16:41:10||338.69||338.69||338.69||338.69|0
1640882500000|2021-12-30 16:41:40|338.89||338.89||338.89||338.89||0
1640882520000|2021-12-30 16:42:00|338.84||338.89||338.89||338.84||0
1640882530000|2021-12-30 16:42:10|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|1
1640882540000|2021-12-30 16:42:20|338.79||338.79||338.79||338.79||0
1640882550000|2021-12-30 16:42:30||338.59||338.59||338.59||338.59|1
1640882570000|2021-12-30 16:42:50|338.74|338.54|338.74|338.54|338.74|338.54|338.74|338.54|0
1640882580000|2021-12-30 16:43:00|338.69|338.49|338.74|338.49|338.74|338.54|338.69|338.49|1
1640882590000|2021-12-30 16:43:10|338.69||338.69||338.74||338.69||0
1640882610000|2021-12-30 16:43:30||338.54||338.54||338.54||338.54|0
1640882620000|2021-12-30 16:43:40|338.74||338.74||338.79||338.74||3
1640882630000|2021-12-30 16:43:50|338.79||338.74||338.79||338.74||0
1640882640000|2021-12-30 16:44:00|338.79||338.74||338.79||338.74||0
1640882650000|2021-12-30 16:44:10|338.79||338.74||338.79||338.74||0
1640882660000|2021-12-30 16:44:20|338.79||338.74||338.79||338.74||0
1640882670000|2021-12-30 16:44:30|338.69||338.69||338.69||338.69||0
1640882680000|2021-12-30 16:44:40|338.74||338.74||338.74||338.74||1
1640882710000|2021-12-30 16:45:10|338.69|338.49|338.74|338.54|338.74|338.54|338.69|338.49|0
1640882720000|2021-12-30 16:45:20|338.69||338.69||338.69||338.69||0
1640882730000|2021-12-30 16:45:30|338.74||338.74||338.74||338.69||6
1640882740000|2021-12-30 16:45:40||338.59||338.54||338.59||338.54|1
1640882760000|2021-12-30 16:46:00|338.69|338.49|338.74|338.54|338.74|338.54|338.69|338.49|4
1640882790000|2021-12-30 16:46:30||338.59||338.54||338.59||338.49|1
1640882830000|2021-12-30 16:47:10||338.49||338.49||338.49||338.49|0
1640882840000|2021-12-30 16:47:20||338.54||338.54||338.54||338.54|0
1640882850000|2021-12-30 16:47:30||338.49||338.54||338.54||338.49|0
1640882860000|2021-12-30 16:47:40||338.49||338.54||338.54||338.49|0
1640882870000|2021-12-30 16:47:50|338.69|338.49|338.74|338.54|338.74|338.59|338.69|338.49|2
1640882880000|2021-12-30 16:48:00|338.69||338.74||338.74||338.69||2
1640882890000|2021-12-30 16:48:10||338.59||338.59||338.59||338.59|0
1640882900000|2021-12-30 16:48:20||338.54||338.54||338.54||338.54|1
1640882910000|2021-12-30 16:48:30|338.69|338.49|338.69|338.49|338.74|338.54|338.69|338.49|0
1640882920000|2021-12-30 16:48:40||338.54||338.49||338.54||338.49|0
1640882940000|2021-12-30 16:49:00||338.54||338.54||338.54||338.54|0
1640882980000|2021-12-30 16:49:40|338.74||338.74||338.74||338.74||3
1640883000000|2021-12-30 16:50:00||338.59||338.59||338.59||338.59|0
1640883010000|2021-12-30 16:50:10|338.69|338.49|338.69|338.49|338.69|338.49|338.69|338.49|5
1640883020000|2021-12-30 16:50:20|338.74|338.54|338.69|338.54|338.74|338.54|338.69|338.54|0
1640883030000|2021-12-30 16:50:30|338.74||338.74||338.74||338.69||0
1640883040000|2021-12-30 16:50:40|338.69||338.69||338.69||338.69||0
1640883050000|2021-12-30 16:50:50|338.74||338.74||338.74||338.69||0
1640883060000|2021-12-30 16:51:00|338.69||338.74||338.74||338.69||0
1640883070000|2021-12-30 16:51:10||338.59||338.59||338.59||338.59|0
1640883150000|2021-12-30 16:52:30|||||||||3
1640883200000|2021-12-30 16:53:20|338.79|338.64|338.84|338.64|338.84|338.64|338.79|338.64|1
1640883230000|2021-12-30 16:53:50||338.69||338.69||338.69||338.69|0
1640883240000|2021-12-30 16:54:00|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.74|9
1640883250000|2021-12-30 16:54:10|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|19
1640883290000|2021-12-30 16:54:50||338.69||338.69||338.69||338.69|0
1640883320000|2021-12-30 16:55:20|338.79|338.64|338.84|338.64|338.84|338.69|338.79|338.64|1
1640883330000|2021-12-30 16:55:30|338.79||338.79||338.84||338.79||1
1640883340000|2021-12-30 16:55:40|338.84|338.69|338.84|338.64|338.84|338.69|338.84|338.64|0
1640883350000|2021-12-30 16:55:50||338.69||338.64||338.69||338.64|0
1640883360000|2021-12-30 16:56:00|338.79|338.69|338.84|338.64|338.84|338.69|338.79|338.64|3
1640883370000|2021-12-30 16:56:10|338.79|338.69|338.84|338.69|338.84|338.69|338.79|338.69|0
1640883390000|2021-12-30 16:56:30|338.89||338.89||338.89||338.89||2
1640883420000|2021-12-30 16:57:00|338.84||338.89||338.89||338.84||0
1640883440000|2021-12-30 16:57:20|338.84||338.84||338.84||338.84||0
1640883470000|2021-12-30 16:57:50|||||||||2
1640883490000|2021-12-30 16:58:10||338.64||338.64||338.64||338.64|2
1640883500000|2021-12-30 16:58:20||338.69||338.64||338.69||338.64|3
1640883540000|2021-12-30 16:59:00||338.69||338.64||338.69||338.64|0
1640883550000|2021-12-30 16:59:10||338.69||338.69||338.69||338.69|0
1640883570000|2021-12-30 16:59:30|||||||||1
1640883580000|2021-12-30 16:59:40||338.64||338.64||338.64||338.64|0
1640883590000|2021-12-30 16:59:50||338.69||338.64||338.69||338.64|0
1640883660000|2021-12-30 17:01:00|338.79||338.79||338.79||338.79||0
1640883680000|2021-12-30 17:01:20|338.84||338.84||338.84||338.79||3
1640883700000|2021-12-30 17:01:40|338.79|338.69|338.84|338.69|338.84|338.69|338.79|338.64|1
1640883710000|2021-12-30 17:01:50||338.64||338.64||338.69||338.64|1
1640883730000|2021-12-30 17:02:10|338.79||338.79||338.79||338.79||0
1640883740000|2021-12-30 17:02:20|338.84||338.84||338.84||338.84||0
1640883760000|2021-12-30 17:02:40||338.69||338.69||338.69||338.69|0
1640883820000|2021-12-30 17:03:40|338.79|338.64|338.84|338.64|338.84|338.64|338.79|338.64|0
1640883830000|2021-12-30 17:03:50|338.79||338.79||338.84||338.79||0
1640883850000|2021-12-30 17:04:10|338.84|338.69|338.84|338.69|338.84|338.69|338.84|338.69|5
1640883870000|2021-12-30 17:04:30|338.89||338.89||338.89||338.89||0
1640883880000|2021-12-30 17:04:40||338.74||338.74||338.74||338.74|20
1640883900000|2021-12-30 17:05:00|||||||||1
1640883910000|2021-12-30 17:05:10|||||||||1
1640883930000|2021-12-30 17:05:30|||||||||1
1640883950000|2021-12-30 17:05:50||338.69||338.69||338.69||338.69|1
1640883960000|2021-12-30 17:06:00|338.84||338.84||338.84||338.84||4
1640883980000|2021-12-30 17:06:20|||||||||2
1640883990000|2021-12-30 17:06:30|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.74|1
1640884060000|2021-12-30 17:07:40|338.94||338.94||338.94||338.89||0
1640884070000|2021-12-30 17:07:50|338.89||338.89||338.89||338.89||0
1640884080000|2021-12-30 17:08:00|338.94||338.94||338.94||338.89||0
1640884090000|2021-12-30 17:08:10|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|2
1640884100000|2021-12-30 17:08:20||338.74||338.74||338.74||338.74|0
1640884160000|2021-12-30 17:09:20|338.84|338.69|338.84|338.69|338.84|338.69|338.84|338.69|1
1640884210000|2021-12-30 17:10:10|||||||||3
1640884270000|2021-12-30 17:11:10||338.64||338.64||338.69||338.64|30
1640884280000|2021-12-30 17:11:20||338.69||338.64||338.69||338.64|1
1640884290000|2021-12-30 17:11:30|338.89|338.69|338.89|338.69|338.89|338.69|338.84|338.64|0
1640884300000|2021-12-30 17:11:40|338.84||338.84||338.84||338.84||3
1640884340000|2021-12-30 17:12:20|338.89||338.84||338.89||338.84||3
1640884350000|2021-12-30 17:12:30|338.89||338.84||338.89||338.84||0
1640884360000|2021-12-30 17:12:40|338.89||338.89||338.89||338.84||0
1640884370000|2021-12-30 17:12:50|338.84||338.89||338.89||338.84||0
1640884380000|2021-12-30 17:13:00|338.84||338.89||338.89||338.84||0
1640884390000|2021-12-30 17:13:10|338.84||338.84||338.89||338.84||0
1640884400000|2021-12-30 17:13:20|338.89||338.89||338.89||338.89||0
1640884440000|2021-12-30 17:14:00|338.84||338.89||338.89||338.84||0
1640884460000|2021-12-30 17:14:20|338.84||338.89||338.89||338.84||0
1640884470000|2021-12-30 17:14:30|338.84||338.84||338.84||338.84||0
1640884490000|2021-12-30 17:14:50|||||||||1
1640884550000|2021-12-30 17:15:50|338.89|338.64|338.89|338.74|338.89|338.74|338.89|338.64|6
1640884560000|2021-12-30 17:16:00|338.94||338.89||338.94||338.89||2
1640884570000|2021-12-30 17:16:10|||||||||4
1640884590000|2021-12-30 17:16:30|338.94||338.94||338.94||338.89||0
1640884600000|2021-12-30 17:16:40|338.89||338.89||338.89||338.89||0
1640884610000|2021-12-30 17:16:50|338.94||338.89||338.94||338.89||0
1640884620000|2021-12-30 17:17:00|338.94||338.89||338.94||338.89||0
1640884680000|2021-12-30 17:18:00||338.69||338.74||338.74||338.69|9
1640884690000|2021-12-30 17:18:10|||||||||3
1640884710000|2021-12-30 17:18:30|338.84|338.69|338.84|338.69|338.84|338.74|338.84|338.69|0
1640884720000|2021-12-30 17:18:40||338.64||338.64||338.64||338.64|0
1640884730000|2021-12-30 17:18:50|338.89|338.69|338.84|338.69|338.89|338.69|338.84|338.69|3
1640884740000|2021-12-30 17:19:00|||||||||2
1640884770000|2021-12-30 17:19:30|338.89||338.89||338.89||338.89||2
1640884780000|2021-12-30 17:19:40|338.84||338.89||338.89||338.84||0
1640884790000|2021-12-30 17:19:50|338.84||338.89||338.89||338.84||0
1640884800000|2021-12-30 17:20:00|338.84||338.89||338.89||338.84||0
1640884820000|2021-12-30 17:20:20||338.74||338.74||338.74||338.74|0
1640884840000|2021-12-30 17:20:40|338.84|338.69|338.84|338.69|338.84|338.69|338.84|338.69|2
1640884900000|2021-12-30 17:21:40|338.89|338.74|338.89|338.69|338.89|338.74|338.89|338.69|3
1640884910000|2021-12-30 17:21:50||338.74||338.74||338.74||338.69|0
1640884920000|2021-12-30 17:22:00|338.94||338.94||338.94||338.94||0
1640884930000|2021-12-30 17:22:10|338.89||338.89||338.89||338.89||0
1640884940000|2021-12-30 17:22:20|338.94||338.89||338.94||338.89||0
1640884980000|2021-12-30 17:23:00|||||||||1
1640884990000|2021-12-30 17:23:10|338.84|338.69|338.89|338.69|338.89|338.69|338.84|338.69|2
1640885000000|2021-12-30 17:23:20|338.84|338.74|338.84|338.69|338.84|338.74|338.84|338.69|1
1640885010000|2021-12-30 17:23:30|338.79|338.64|338.79|338.64|338.79|338.64|338.79|338.64|0
1640885020000|2021-12-30 17:23:40||338.59||338.64||338.64||338.59|0
1640885040000|2021-12-30 17:24:00||338.59||338.64||338.64||338.59|0
1640885060000|2021-12-30 17:24:20||338.59||338.59||338.59||338.59|0
1640885070000|2021-12-30 17:24:30||338.64||338.59||338.64||338.59|0
1640885080000|2021-12-30 17:24:40|338.74||338.79||338.79||338.74||3
1640885100000|2021-12-30 17:25:00||338.64||338.59||338.64||338.59|0
1640885110000|2021-12-30 17:25:10||338.64||338.59||338.64||338.59|0
1640885160000|2021-12-30 17:26:00|338.74|338.54|338.79|338.59|338.79|338.59|338.74|338.54|2
1640885180000|2021-12-30 17:26:20||338.64||338.64||338.64||338.64|2
1640885260000|2021-12-30 17:27:40||338.59||338.59||338.64||338.59|3
1640885270000|2021-12-30 17:27:50||338.64||338.64||338.64||338.64|0
1640885280000|2021-12-30 17:28:00|338.84|338.69|338.84|338.69|338.84|338.69|338.84|338.69|1
1640885300000|2021-12-30 17:28:20|338.89||338.89||338.89||338.89||0
1640885310000|2021-12-30 17:28:30|338.84||338.84||338.84||338.84||3
1640885360000|2021-12-30 17:29:20|338.79|338.64|338.79|338.64|338.79|338.64|338.79|338.64|8
1640885400000|2021-12-30 17:30:00|338.84|338.69|338.89|338.74|338.94|338.74|338.84|338.69|23
1640885410000|2021-12-30 17:30:10|338.84|338.69|338.84|338.69|338.89|338.69|338.84|338.69|4
1640885420000|2021-12-30 17:30:20|338.89||338.89||338.89||338.84||0
1640885430000|2021-12-30 17:30:30|338.84|338.74|338.89|338.74|338.89|338.74|338.84|338.74|2
1640885470000|2021-12-30 17:31:10|338.94||338.89||338.94||338.89||1
1640885490000|2021-12-30 17:31:30|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|3
1640885550000|2021-12-30 17:32:30|||||||||1
1640885590000|2021-12-30 17:33:10|||||||||1
1640885610000|2021-12-30 17:33:30|338.99||338.94||338.99||338.94||3
1640885630000|2021-12-30 17:33:50|338.99|338.84|338.99|338.84|338.99|338.84|338.99|338.84|0
1640885650000|2021-12-30 17:34:10|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|5
1640885660000|2021-12-30 17:34:20|338.99|338.84|338.99|338.84|338.99|338.84|338.99|338.84|2
1640885740000|2021-12-30 17:35:40|||||||||1
1640885750000|2021-12-30 17:35:50|||||||||1
1640885770000|2021-12-30 17:36:10||338.79||338.79||338.79||338.79|1
1640885780000|2021-12-30 17:36:20||338.84||338.84||338.84||338.84|3
1640885790000|2021-12-30 17:36:30|338.94|338.79|338.99|338.79|338.99|338.79|338.94|338.79|3
1640885810000|2021-12-30 17:36:50||338.84||338.84||338.84||338.79|0
1640885860000|2021-12-30 17:37:40|||||||||1
1640885870000|2021-12-30 17:37:50|||||||||1
1640885890000|2021-12-30 17:38:10|339.04|338.89|339.04|338.84|339.04|338.89|338.99|338.84|13
1640885900000|2021-12-30 17:38:20|338.99|338.79|338.99|338.84|338.99|338.84|338.99|338.79|0
1640885910000|2021-12-30 17:38:30||338.79||338.84||338.84||338.79|0
1640885930000|2021-12-30 17:38:50|339.04||339.04||339.04||339.04||2
1640885940000|2021-12-30 17:39:00|||||||||1
1640885950000|2021-12-30 17:39:10||338.89||338.89||338.89||338.89|2
1640886030000|2021-12-30 17:40:30|339.09|338.94|339.09|338.94|339.09|338.94|339.09|338.94|1
1640886040000|2021-12-30 17:40:40|339.04|338.89|339.09|338.89|339.09|338.89|339.04|338.89|1
1640886050000|2021-12-30 17:40:50||338.94||338.89||338.94||338.89|0
1640886060000|2021-12-30 17:41:00||338.94||338.89||338.94||338.89|0
1640886100000|2021-12-30 17:41:40||338.94||338.94||338.94||338.94|0
1640886110000|2021-12-30 17:41:50||338.89||338.89||338.94||338.89|0
1640886130000|2021-12-30 17:42:10|339.04|338.84|339.04|338.89|339.04|338.89|339.04|338.84|0
1640886140000|2021-12-30 17:42:20||338.84||338.84||338.89||338.84|3
1640886150000|2021-12-30 17:42:30|339.09|338.89|339.04|338.89|339.09|338.89|339.04|338.84|0
1640886160000|2021-12-30 17:42:40|339.09||339.09||339.09||339.09||0
1640886170000|2021-12-30 17:42:50|339.04||339.04||339.09||339.04||0
1640886260000|2021-12-30 17:44:20|339.09|338.94|339.09|338.94|339.09|338.94|339.09|338.94|7
1640886290000|2021-12-30 17:44:50|339.14||339.14||339.14||339.14||3
1640886380000|2021-12-30 17:46:20|339.09||339.09||339.09||339.09||5
1640886470000|2021-12-30 17:47:50||338.89||338.89||338.89||338.89|0
1640886480000|2021-12-30 17:48:00||338.94||338.89||338.94||338.89|1
1640886490000|2021-12-30 17:48:10|339.04|338.94|339.04|338.89|339.04|338.94|339.04|338.84|3
1640886500000|2021-12-30 17:48:20||338.84||338.84||338.89||338.84|0
1640886590000|2021-12-30 17:49:50|338.99||338.99||338.99||338.99||0
1640886610000|2021-12-30 17:50:10||338.79||338.79||338.79||338.79|0
1640886620000|2021-12-30 17:50:20||338.84||338.79||338.84||338.79|0
1640886630000|2021-12-30 17:50:30||338.84||338.79||338.84||338.79|0
1640886640000|2021-12-30 17:50:40||338.84||338.84||338.84||338.79|0
1640886660000|2021-12-30 17:51:00|||||||||1
1640886670000|2021-12-30 17:51:10|||||||||2
1640886680000|2021-12-30 17:51:20|339.04|338.89|339.04|338.89|339.04|338.89|339.04|338.89|0
1640886700000|2021-12-30 17:51:40|338.99|338.84|339.04|338.84|339.04|338.84|338.99|338.84|1
1640886710000|2021-12-30 17:51:50|338.99||339.04||339.04||338.99||0
1640886720000|2021-12-30 17:52:00|338.99|338.89|339.04|338.89|339.04|338.89|338.99|338.89|0
1640886770000|2021-12-30 17:52:50|338.99|338.84|338.99|338.84|338.99|338.84|338.99|338.84|4
1640886780000|2021-12-30 17:53:00|339.04||339.04||339.04||338.99||5
1640886790000|2021-12-30 17:53:10|338.99||339.04||339.04||338.99||0
1640886800000|2021-12-30 17:53:20|338.99||339.04||339.04||338.99||0
1640886820000|2021-12-30 17:53:40|338.99||339.04||339.04||338.99||0
1640886830000|2021-12-30 17:53:50|338.99||339.04||339.04||338.99||0
1640886840000|2021-12-30 17:54:00||338.89||338.89||338.89||338.89|0
1640886860000|2021-12-30 17:54:20||338.84||338.84||338.84||338.84|1
1640886870000|2021-12-30 17:54:30|338.99|338.79|338.99|338.79|339.04|338.79|338.99|338.79|0
1640886910000|2021-12-30 17:55:10|338.94||338.99||338.99||338.94||0
1640886920000|2021-12-30 17:55:20|338.94||338.99||338.99||338.94||0
1640886930000|2021-12-30 17:55:30||338.84||338.79||338.84||338.79|0
1640886940000|2021-12-30 17:55:40|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|0
1640886950000|2021-12-30 17:55:50||338.79||338.74||338.79||338.74|2
1640886980000|2021-12-30 17:56:20|338.89|338.79|338.94|338.74|338.94|338.79|338.89|338.74|2
1640886990000|2021-12-30 17:56:30||338.79||338.74||338.79||338.74|0
1640887020000|2021-12-30 17:57:00|338.89|338.79|338.94|338.79|338.94|338.79|338.89|338.79|3
1640887030000|2021-12-30 17:57:10|338.99||338.94||338.99||338.94||0
1640887040000|2021-12-30 17:57:20||338.74||338.79||338.79||338.74|0
1640887060000|2021-12-30 17:57:40|||||||||1
1640887110000|2021-12-30 17:58:30|338.89|338.74|338.94|338.79|338.94|338.79|338.89|338.74|4
1640887120000|2021-12-30 17:58:40|338.99|338.84|338.99|338.84|338.99|338.84|338.99|338.84|0
1640887160000|2021-12-30 17:59:20|338.94|338.79|338.94|338.79|338.99|338.79|338.94|338.79|1
1640887170000|2021-12-30 17:59:30|338.99||338.94||338.99||338.94||0
1640887180000|2021-12-30 17:59:40|338.99||338.99||338.99||338.94||0
1640887190000|2021-12-30 17:59:50|338.94||338.94||338.99||338.94||0
1640887200000|2021-12-30 18:00:00|338.89|338.74|338.89|338.74|338.89|338.79|338.89|338.74|0
1640887210000|2021-12-30 18:00:10|338.94||338.94||338.94||338.89||0
1640887220000|2021-12-30 18:00:20|338.89||338.89||338.94||338.89||0
1640887230000|2021-12-30 18:00:30|338.94||338.89||338.94||338.89||0
1640887250000|2021-12-30 18:00:50|338.94||338.89||338.94||338.89||0
1640887280000|2021-12-30 18:01:20||338.69||338.69||338.69||338.69|0
1640887310000|2021-12-30 18:01:50||338.74||338.74||338.74||338.74|0
1640887370000|2021-12-30 18:02:50|338.94||338.94||338.94||338.89||3
1640887380000|2021-12-30 18:03:00|338.89||338.89||338.94||338.89||2
1640887390000|2021-12-30 18:03:10|338.84|338.69|338.84|338.69|338.89|338.69|338.84|338.69|1
1640887400000|2021-12-30 18:03:20|338.89||338.84||338.89||338.84||0
1640887410000|2021-12-30 18:03:30|338.89||338.89||338.89||338.84||0
1640887420000|2021-12-30 18:03:40||338.74||338.69||338.74||338.69|0
1640887430000|2021-12-30 18:03:50||338.74||338.69||338.74||338.69|0
1640887440000|2021-12-30 18:04:00|338.84||338.89||338.89||338.84||0
1640887450000|2021-12-30 18:04:10|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|0
1640887460000|2021-12-30 18:04:20|||||||||1
1640887480000|2021-12-30 18:04:40||338.69||338.69||338.69||338.64|0
1640887490000|2021-12-30 18:04:50||338.64||338.64||338.64||338.64|0
1640887500000|2021-12-30 18:05:00||338.69||338.64||338.69||338.64|0
1640887510000|2021-12-30 18:05:10||338.69||338.69||338.69||338.69|0
1640887550000|2021-12-30 18:05:50|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.74|3
1640887600000|2021-12-30 18:06:40|338.84|338.69|338.84|338.69|338.89|338.69|338.84|338.69|3
1640887610000|2021-12-30 18:06:50|338.89|338.74|338.89|338.69|338.89|338.74|338.84|338.69|2
1640887620000|2021-12-30 18:07:00|338.84|338.74|338.84|338.69|338.84|338.74|338.84|338.69|1
1640887630000|2021-12-30 18:07:10|338.89||338.84||338.89||338.84||0
1640887670000|2021-12-30 18:07:50|338.79|338.64|338.79|338.64|338.84|338.69|338.79|338.64|4
1640887680000|2021-12-30 18:08:00|338.84||338.84||338.84||338.79||0
1640887720000|2021-12-30 18:08:40||338.69||338.64||338.69||338.64|3
1640887730000|2021-12-30 18:08:50||338.69||338.64||338.69||338.64|2
1640887740000|2021-12-30 18:09:00||338.69||338.64||338.69||338.64|1
1640887770000|2021-12-30 18:09:30|338.89|338.69|338.84|338.69|338.89|338.69|338.84|338.64|0
1640887780000|2021-12-30 18:09:40||338.64||338.64||338.64||338.64|0
1640887800000|2021-12-30 18:10:00|338.79|338.59|338.79|338.59|338.79|338.59|338.79|338.59|4
1640887810000|2021-12-30 18:10:10|338.74||338.74||338.79||338.74||8
1640887830000|2021-12-30 18:10:30|338.79||338.79||338.79||338.74||5
1640887840000|2021-12-30 18:10:40||338.64||338.64||338.64||338.64|2
1640887850000|2021-12-30 18:10:50||338.59||338.59||338.64||338.59|2
1640887920000|2021-12-30 18:12:00||338.64||338.59||338.64||338.59|5
1640887930000|2021-12-30 18:12:10|338.74||338.79||338.79||338.74||2
1640887940000|2021-12-30 18:12:20||338.64||338.64||338.64||338.64|1
1640887960000|2021-12-30 18:12:40|338.84||338.79||338.84||338.79||0
1640887980000|2021-12-30 18:13:00|338.84||338.79||338.84||338.79||0
1640887990000|2021-12-30 18:13:10|||||||||2
1640888010000|2021-12-30 18:13:30|338.74|338.59|338.79|338.59|338.79|338.59|338.74|338.59|1
1640888020000|2021-12-30 18:13:40|338.74||338.74||338.79||338.74||0
1640888070000|2021-12-30 18:14:30|338.79||338.74||338.79||338.74||3
1640888090000|2021-12-30 18:14:50|338.79||338.74||338.79||338.74||1
1640888120000|2021-12-30 18:15:20|338.79||338.79||338.79||338.74||0
1640888160000|2021-12-30 18:16:00|338.74||338.74||338.79||338.74||0
1640888190000|2021-12-30 18:16:30|338.79||338.79||338.79||338.79||4
1640888200000|2021-12-30 18:16:40|338.74||338.74||338.74||338.74||2
1640888210000|2021-12-30 18:16:50|||||||||2
1640888290000|2021-12-30 18:18:10|338.69|338.54|338.74|338.54|338.74|338.54|338.69|338.54|2
1640888300000|2021-12-30 18:18:20|338.69|338.59|338.69|338.54|338.74|338.59|338.69|338.54|1
1640888350000|2021-12-30 18:19:10|338.64|338.49|338.64|338.49|338.64|338.49|338.64|338.49|9
1640888400000|2021-12-30 18:20:00|338.69|338.54|338.69|338.54|338.69|338.54|338.69|338.54|3
1640888440000|2021-12-30 18:20:40|||||||||1
1640888450000|2021-12-30 18:20:50|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|5
1640888460000|2021-12-30 18:21:00|338.79||338.74||338.79||338.74||0
1640888470000|2021-12-30 18:21:10|338.79||338.74||338.79||338.74||0
1640888510000|2021-12-30 18:21:50|338.69|338.54|338.69|338.54|338.69|338.54|338.69|338.54|5
1640888520000|2021-12-30 18:22:00|||||||||2
1640888570000|2021-12-30 18:22:50|||||||||3
1640888600000|2021-12-30 18:23:20||338.49||338.49||338.49||338.49|5
1640888610000|2021-12-30 18:23:30||338.54||338.54||338.54||338.49|0
1640888620000|2021-12-30 18:23:40||338.49||338.54||338.54||338.49|0
1640888720000|2021-12-30 18:25:20|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|8
1640888750000|2021-12-30 18:25:50|338.69|338.54|338.74|338.54|338.74|338.54|338.69|338.54|2
1640888760000|2021-12-30 18:26:00|338.69||338.74||338.74||338.69||0
1640888790000|2021-12-30 18:26:30||338.59||338.54||338.59||338.54|0
1640888800000|2021-12-30 18:26:40|338.69|338.59|338.69|338.49|338.69|338.59|338.69|338.49|5
1640888810000|2021-12-30 18:26:50||338.54||338.54||338.54||338.54|0
1640888840000|2021-12-30 18:27:20|338.74||338.74||338.74||338.69||1
1640888850000|2021-12-30 18:27:30|338.69||338.74||338.74||338.69||0
1640888860000|2021-12-30 18:27:40|338.69||338.69||338.74||338.69||0
1640888890000|2021-12-30 18:28:10|338.64|338.49|338.64|338.49|338.64|338.49|338.64|338.49|1
1640888950000|2021-12-30 18:29:10|338.69||338.64||338.69||338.64||3
1640889020000|2021-12-30 18:30:20|338.69|338.54|338.69|338.54|338.69|338.54|338.69|338.54|3
1640889030000|2021-12-30 18:30:30|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|5
1640889050000|2021-12-30 18:30:50|338.79||338.74||338.79||338.74||9
1640889060000|2021-12-30 18:31:00|338.79||338.79||338.79||338.74||0
1640889080000|2021-12-30 18:31:20||338.64||338.64||338.64||338.59|0
1640889090000|2021-12-30 18:31:30|||||||||2
1640889100000|2021-12-30 18:31:40||338.59||338.59||338.59||338.59|1
1640889150000|2021-12-30 18:32:30||338.64||338.64||338.64||338.64|0
1640889180000|2021-12-30 18:33:00|338.84||338.84||338.84||338.84||1
1640889190000|2021-12-30 18:33:10|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|0
1640889210000|2021-12-30 18:33:30|338.84|338.74|338.89|338.74|338.89|338.74|338.84|338.74|12
1640889240000|2021-12-30 18:34:00||338.69||338.74||338.74||338.69|0
1640889370000|2021-12-30 18:36:10|338.84|338.69|338.84|338.64|338.84|338.69|338.84|338.64|3
1640889380000|2021-12-30 18:36:20||338.69||338.69||338.69||338.64|0
1640889390000|2021-12-30 18:36:30||338.64||338.64||338.69||338.64|1
1640889400000|2021-12-30 18:36:40|338.79||338.79||338.79||338.79||3
1640889480000|2021-12-30 18:38:00|||||||||3
1640889500000|2021-12-30 18:38:20|338.84|338.69|338.84|338.69|338.84|338.69|338.84|338.69|0
1640889600000|2021-12-30 18:40:00|338.79|338.64|338.79|338.64|338.79|338.64|338.79|338.64|1
1640889620000|2021-12-30 18:40:20||338.59||338.59||338.59||338.59|0
1640889630000|2021-12-30 18:40:30|338.74||338.79||338.79||338.74||0
1640889650000|2021-12-30 18:40:50|||||||||3
1640889660000|2021-12-30 18:41:00|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.59|0
1640889670000|2021-12-30 18:41:10|338.79|338.69|338.79|338.64|338.84|338.69|338.79|338.64|1
1640889680000|2021-12-30 18:41:20|338.84||338.79||338.84||338.79||0
1640889690000|2021-12-30 18:41:30|338.84||338.84||338.84||338.79||0
1640889700000|2021-12-30 18:41:40||338.69||338.64||338.69||338.64|0
1640889710000|2021-12-30 18:41:50||338.69||338.69||338.69||338.69|0
1640889730000|2021-12-30 18:42:10|338.89||338.89||338.89||338.89||0
1640889740000|2021-12-30 18:42:20|338.84||338.84||338.84||338.84||0
1640889830000|2021-12-30 18:43:50|338.89||338.89||338.89||338.84||3
1640889840000|2021-12-30 18:44:00|338.84||338.84||338.84||338.84||0
1640889870000|2021-12-30 18:44:30|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.74|8
1640889890000|2021-12-30 18:44:50|338.94||338.94||338.94||338.94||0
1640889900000|2021-12-30 18:45:00|338.89||338.94||338.94||338.89||1
1640889920000|2021-12-30 18:45:20|338.89||338.89||338.89||338.89||0
1640889950000|2021-12-30 18:45:50|||||||||1
1640889960000|2021-12-30 18:46:00||338.69||338.74||338.74||338.69|18
1640890000000|2021-12-30 18:46:40|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|9
1640890010000|2021-12-30 18:46:50|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|6
1640890030000|2021-12-30 18:47:10|338.84|338.64|338.84|338.64|338.84|338.69|338.84|338.64|0
1640890040000|2021-12-30 18:47:20|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|0
1640890050000|2021-12-30 18:47:30|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.69|0
1640890060000|2021-12-30 18:47:40||338.79||338.79||338.79||338.79|0
1640890090000|2021-12-30 18:48:10|338.99|338.84|338.99|338.84|338.99|338.84|338.99|338.84|3
1640890110000|2021-12-30 18:48:30|339.04||339.04||339.04||339.04||1
1640890130000|2021-12-30 18:48:50|338.99||338.99||339.04||338.99||0
1640890140000|2021-12-30 18:49:00||338.79||338.79||338.84||338.79|23
1640890150000|2021-12-30 18:49:10||338.84||338.84||338.84||338.84|0
1640890190000|2021-12-30 18:49:50|339.04|338.89|339.04|338.84|339.04|338.89|339.04|338.84|2
1640890200000|2021-12-30 18:50:00||338.89||338.84||338.89||338.84|0
1640890220000|2021-12-30 18:50:20|339.09|338.89|339.09|338.89|339.09|338.89|339.09|338.89|3
1640890230000|2021-12-30 18:50:30|339.04||339.04||339.04||339.04||2
1640890270000|2021-12-30 18:51:10|||||||||1
1640890310000|2021-12-30 18:51:50|||||||||1
1640890320000|2021-12-30 18:52:00|339.09||339.09||339.09||339.09||0
1640890330000|2021-12-30 18:52:10||338.94||338.94||338.94||338.94|3
1640890390000|2021-12-30 18:53:10|||||||||1
1640890410000|2021-12-30 18:53:30|339.14|338.99|339.14|338.99|339.14|338.99|339.14|338.99|11
1640890430000|2021-12-30 18:53:50|||||||||1
1640890440000|2021-12-30 18:54:00|||||||||2
1640890490000|2021-12-30 18:54:50|339.19|339.04|339.19|339.04|339.24|339.09|339.19|339.04|45
1640890530000|2021-12-30 18:55:30|339.14|338.99|339.14|338.94|339.14|338.99|339.09|338.94|4
1640890550000|2021-12-30 18:55:50|339.19|338.99|339.19|338.99|339.19|338.99|339.19|338.99|0
1640890570000|2021-12-30 18:56:10||339.04||339.04||339.04||339.04|0
1640890610000|2021-12-30 18:56:50|339.24|339.09|339.19|338.99|339.24|339.09|339.19|338.99|9
1640890650000|2021-12-30 18:57:30||339.04||339.04||339.04||339.04|0
1640890680000|2021-12-30 18:58:00|339.14|338.94|339.14|338.94|339.14|338.94|339.14|338.94|8
1640890700000|2021-12-30 18:58:20|||||||||1
1640890710000|2021-12-30 18:58:30||338.99||338.99||338.99||338.99|2
1640890740000|2021-12-30 18:59:00|339.19||339.19||339.19||339.19||1
1640890760000|2021-12-30 18:59:20|339.24|339.04|339.24|339.04|339.24|339.04|339.24|339.04|2
1640890800000|2021-12-30 19:00:00|339.19|338.99|339.09|338.94|339.19|338.99|339.09|338.94|8
1640890810000|2021-12-30 19:00:10|339.19|338.99|339.14|338.99|339.19|338.99|339.14|338.99|7
1640890850000|2021-12-30 19:00:50|339.09|338.89|339.09|338.89|339.09|338.89|339.09|338.89|10
1640890870000|2021-12-30 19:01:10|339.04||339.04||339.04||339.04||0
1640890880000|2021-12-30 19:01:20|339.09|338.94|339.09|338.94|339.09|338.94|339.09|338.94|0
1640890890000|2021-12-30 19:01:30|339.04|338.89|338.99|338.79|339.04|338.89|338.99|338.79|2
1640890910000|2021-12-30 19:01:50||338.84||338.84||338.84||338.84|0
1640890920000|2021-12-30 19:02:00|339.04||339.04||339.04||339.04||0
1640890930000|2021-12-30 19:02:10|339.09|338.89|339.09|338.89|339.09|338.89|339.09|338.84|0
1640890980000|2021-12-30 19:03:00|339.04|338.84|339.04|338.84|339.09|338.84|339.04|338.84|4
1640891000000|2021-12-30 19:03:20||338.89||338.89||338.89||338.89|0
1640891030000|2021-12-30 19:03:50||338.84||338.84||338.84||338.84|1
1640891050000|2021-12-30 19:04:10||338.79||338.79||338.79||338.79|3
1640891060000|2021-12-30 19:04:20|338.99|338.84|339.04|338.84|339.04|338.84|338.99|338.84|0
1640891070000|2021-12-30 19:04:30|338.99||339.04||339.04||338.99||0
1640891080000|2021-12-30 19:04:40|338.99|338.89|338.99|338.79|338.99|338.89|338.99|338.79|1
1640891100000|2021-12-30 19:05:00|||||||||2
1640891150000|2021-12-30 19:05:50|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|0
1640891230000|2021-12-30 19:07:10|||||||||3
1640891240000|2021-12-30 19:07:20|338.99|338.79|338.94|338.79|338.99|338.79|338.94|338.79|0
1640891260000|2021-12-30 19:07:40||338.74||338.74||338.74||338.74|1
1640891280000|2021-12-30 19:08:00|338.89|338.69|338.94|338.74|338.94|338.74|338.89|338.69|2
1640891290000|2021-12-30 19:08:10||338.79||338.79||338.79||338.79|0
1640891300000|2021-12-30 19:08:20|338.99|338.84|338.99|338.79|338.99|338.84|338.99|338.79|1
1640891320000|2021-12-30 19:08:40|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|0
1640891410000|2021-12-30 19:10:10|||||||||3
1640891440000|2021-12-30 19:10:40||338.79||338.74||338.79||338.74|0
1640891450000|2021-12-30 19:10:50||338.79||338.79||338.79||338.74|0
1640891460000|2021-12-30 19:11:00|338.99||338.99||338.99||338.99||0
1640891470000|2021-12-30 19:11:10||338.84||338.84||338.84||338.84|0
1640891500000|2021-12-30 19:11:40||338.79||338.84||338.84||338.79|2
1640891580000|2021-12-30 19:13:00||338.79||338.79||338.79||338.79|3
1640891600000|2021-12-30 19:13:20|338.94||338.99||338.99||338.94||0
1640891630000|2021-12-30 19:13:50|339.04|338.84|339.04|338.84|339.04|338.84|338.99|338.79|0
1640891640000|2021-12-30 19:14:00|338.99||339.04||339.04||338.99||0
1640891670000|2021-12-30 19:14:30|338.99||338.99||338.99||338.99||0
1640891680000|2021-12-30 19:14:40||338.79||338.84||338.84||338.79|0
1640891700000|2021-12-30 19:15:00|||||||||3
1640891730000|2021-12-30 19:15:30|339.04|338.89|339.04|338.89|339.04|338.89|339.04|338.89|4
1640891740000|2021-12-30 19:15:40|339.09|338.94|339.09|338.94|339.09|338.94|339.09|338.94|1
1640891750000|2021-12-30 19:15:50|339.04|338.89|339.04|338.89|339.04|338.89|339.04|338.89|3
1640891760000|2021-12-30 19:16:00|339.09||339.04||339.09||339.04||0
1640891780000|2021-12-30 19:16:20|338.99|338.84|339.04|338.84|339.04|338.89|338.99|338.84|4
1640891790000|2021-12-30 19:16:30||338.89||338.89||338.89||338.89|0
1640891820000|2021-12-30 19:17:00|||||||||1
1640891880000|2021-12-30 19:18:00|339.09|338.94|339.09|338.94|339.09|338.94|339.09|338.94|15
1640891890000|2021-12-30 19:18:10|339.14||339.14||339.14||339.14||0
1640891900000|2021-12-30 19:18:20||338.99||338.99||338.99||338.99|0
1640891930000|2021-12-30 19:18:50|||||||||2
1640892000000|2021-12-30 19:20:00|339.19|338.94|339.14|338.99|339.19|338.99|339.14|338.94|17
1640892010000|2021-12-30 19:20:10|339.19||339.14||339.19||339.14||0
1640892020000|2021-12-30 19:20:20|339.19|339.04|339.19|339.04|339.19|339.04|339.19|339.04|0
1640892050000|2021-12-30 19:20:50|339.14|338.94|339.14|338.94|339.14|338.94|339.14|338.94|6
1640892060000|2021-12-30 19:21:00|339.19|338.99|339.19|338.99|339.19|338.99|339.19|338.99|3
1640892100000|2021-12-30 19:21:40||339.04||339.04||339.04||339.04|0
1640892110000|2021-12-30 19:21:50|||||||||1
1640892180000|2021-12-30 19:23:00|339.14|338.99|339.14|338.94|339.14|338.99|339.14|338.94|5
1640892200000|2021-12-30 19:23:20||338.99||338.99||338.99||338.99|0
1640892280000|2021-12-30 19:24:40||338.94||338.94||338.94||338.94|2
1640892300000|2021-12-30 19:25:00||338.99||338.99||338.99||338.99|2
1640892340000|2021-12-30 19:25:40|339.19||339.19||339.19||339.14||2
1640892350000|2021-12-30 19:25:50|339.14||339.19||339.19||339.14||0
1640892360000|2021-12-30 19:26:00|339.14||339.19||339.19||339.14||0
1640892380000|2021-12-30 19:26:20|339.14||339.19||339.19||339.14||0
1640892420000|2021-12-30 19:27:00|339.14||339.14||339.14||339.14||0
1640892430000|2021-12-30 19:27:10|339.19||339.19||339.19||339.19||0
1640892440000|2021-12-30 19:27:20|339.14||339.14||339.14||339.14||6
1640892450000|2021-12-30 19:27:30|339.19||339.19||339.19||339.14||0
1640892460000|2021-12-30 19:27:40|339.14||339.14||339.19||339.14||0
1640892470000|2021-12-30 19:27:50|339.19||339.19||339.19||339.19||0
1640892480000|2021-12-30 19:28:00|339.14||339.14||339.14||339.14||0
1640892490000|2021-12-30 19:28:10|339.19||339.19||339.19||339.19||1
1640892500000|2021-12-30 19:28:20|339.14|339.04|339.19|339.04|339.19|339.04|339.14|339.04|0
1640892570000|2021-12-30 19:29:30|339.14|338.94|339.14|338.99|339.14|338.99|339.14|338.94|5
1640892580000|2021-12-30 19:29:40|339.19||339.19||339.19||339.19||3
1640892590000|2021-12-30 19:29:50||339.04||339.04||339.04||339.04|0
1640892600000|2021-12-30 19:30:00||338.99||338.99||338.99||338.99|0
1640892610000|2021-12-30 19:30:10|339.14||339.14||339.19||339.14||6
1640892620000|2021-12-30 19:30:20|339.09|338.94|339.14|338.94|339.14|338.94|339.09|338.94|2
1640892660000|2021-12-30 19:31:00||338.99||338.99||338.99||338.99|0
1640892670000|2021-12-30 19:31:10|339.19|339.04|339.19|339.04|339.19|339.04|339.19|339.04|0
1640892750000|2021-12-30 19:32:30|339.14|338.99|339.14|338.94|339.14|338.99|339.14|338.94|2
1640892810000|2021-12-30 19:33:30|||||||||3
1640892830000|2021-12-30 19:33:50||338.99||338.99||338.99||338.99|0
1640892840000|2021-12-30 19:34:00|339.19|339.04|339.19|339.04|339.19|339.04|339.19|339.04|0
1640892850000|2021-12-30 19:34:10|339.14|338.99|339.14|338.99|339.19|338.99|339.14|338.99|1
1640892870000|2021-12-30 19:34:30||338.94||338.94||338.94||338.94|0
1640892900000|2021-12-30 19:35:00|339.09||339.09||339.09||339.09||1
1640892910000|2021-12-30 19:35:10||338.89||338.89||338.89||338.89|1
1640892990000|2021-12-30 19:36:30|||||||||1
1640893000000|2021-12-30 19:36:40||338.94||338.94||338.94||338.94|2
1640893010000|2021-12-30 19:36:50|339.14||339.14||339.14||339.14||0
1640893030000|2021-12-30 19:37:10||338.99||338.94||338.99||338.94|0
1640893050000|2021-12-30 19:37:30|||||||||4
1640893080000|2021-12-30 19:38:00|339.09||339.09||339.14||339.09||0
1640893160000|2021-12-30 19:39:20|339.04|338.89|339.04|338.89|339.04|338.89|339.04|338.89|3
1640893170000|2021-12-30 19:39:30|339.09|338.94|339.09|338.94|339.09|338.94|339.09|338.89|1
1640893180000|2021-12-30 19:39:40|339.14||339.14||339.14||339.14||0
1640893210000|2021-12-30 19:40:10|339.09|338.89|339.09|338.89|339.09|338.89|339.09|338.89|2
1640893300000|2021-12-30 19:41:40|339.04||339.09||339.09||339.04||0
1640893340000|2021-12-30 19:42:20|339.04||339.09||339.09||339.04||4
1640893360000|2021-12-30 19:42:40|339.04||339.04||339.04||339.04||0
1640893510000|2021-12-30 19:45:10|339.09|338.94|339.09|338.89|339.09|338.94|339.09|338.89|4
1640893520000|2021-12-30 19:45:20|339.04|338.94|339.04|338.89|339.04|338.94|339.04|338.89|0
1640893530000|2021-12-30 19:45:30|339.09||339.04||339.09||339.04||0
1640893540000|2021-12-30 19:45:40|339.09||339.09||339.09||339.04||0
1640893550000|2021-12-30 19:45:50|339.04||339.09||339.09||339.04||0
1640893590000|2021-12-30 19:46:30|339.04||339.04||339.04||339.04||0
1640893620000|2021-12-30 19:47:00|338.99|338.84|338.99|338.84|338.99|338.84|338.99|338.84|0
1640893650000|2021-12-30 19:47:30|||||||||1
1640893660000|2021-12-30 19:47:40|||||||||1
1640893690000|2021-12-30 19:48:10|||||||||3
1640893700000|2021-12-30 19:48:20|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|0
1640893710000|2021-12-30 19:48:30|338.99|338.84|339.04|338.84|339.04|338.84|338.99|338.79|1
1640893820000|2021-12-30 19:50:20|338.99||338.99||338.99||338.99||2
1640893860000|2021-12-30 19:51:00|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.74|7
1640893870000|2021-12-30 19:51:10|338.99||338.99||338.99||338.99||0
1640893880000|2021-12-30 19:51:20||338.84||338.84||338.84||338.84|0
1640893890000|2021-12-30 19:51:30|339.04||339.04||339.04||338.99||0
1640893900000|2021-12-30 19:51:40||338.89||338.89||338.89||338.89|0
1640893920000|2021-12-30 19:52:00|338.99|338.84|339.04|338.84|339.04|338.84|338.99|338.84|1
1640893930000|2021-12-30 19:52:10|338.99||338.99||339.04||338.99||0
1640893950000|2021-12-30 19:52:30|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|0
1640894040000|2021-12-30 19:54:00|338.99||338.99||338.99||338.99||3
1640894060000|2021-12-30 19:54:20|338.94|338.84|338.99|338.79|338.99|338.84|338.94|338.79|1
1640894070000|2021-12-30 19:54:30|338.94||338.94||338.99||338.94||0
1640894080000|2021-12-30 19:54:40|338.99||338.99||338.99||338.99||0
1640894100000|2021-12-30 19:55:00|338.94||338.99||338.99||338.94||0
1640894110000|2021-12-30 19:55:10|338.94||338.99||338.99||338.94||0
1640894120000|2021-12-30 19:55:20|338.94||338.99||338.99||338.94||0
1640894130000|2021-12-30 19:55:30|338.94||338.94||338.94||338.94||0
1640894210000|2021-12-30 19:56:50|338.99||338.99||338.99||338.99||0
1640894220000|2021-12-30 19:57:00|||||||||2
1640894230000|2021-12-30 19:57:10||338.84||338.84||338.84||338.84|0
1640894250000|2021-12-30 19:57:30|338.94|338.74|338.99|338.79|338.99|338.79|338.94|338.74|3
1640894260000|2021-12-30 19:57:40|338.94||338.99||338.99||338.94||0
1640894270000|2021-12-30 19:57:50|338.94||338.99||338.99||338.94||0
1640894280000|2021-12-30 19:58:00||338.84||338.84||338.84||338.84|0
1640894310000|2021-12-30 19:58:30|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.74|5
1640894390000|2021-12-30 19:59:50|338.99|338.84|338.99|338.84|338.99|338.84|338.94|338.84|4
1640894420000|2021-12-30 20:00:20|338.94|338.79|338.94|338.79|338.99|338.79|338.94|338.79|2
1640894430000|2021-12-30 20:00:30|338.99||338.94||338.99||338.94||0
1640894450000|2021-12-30 20:00:50|338.99||338.94||338.99||338.94||0
1640894460000|2021-12-30 20:01:00|338.99||338.94||338.99||338.94||0
1640894470000|2021-12-30 20:01:10||338.74||338.74||338.74||338.74|0
1640894480000|2021-12-30 20:01:20|338.89||338.89||338.94||338.89||0
1640894490000|2021-12-30 20:01:30||338.69||338.69||338.69||338.69|0
1640894500000|2021-12-30 20:01:40|338.94|338.79|338.99|338.79|338.99|338.79|338.94|338.79|7
1640894510000|2021-12-30 20:01:50||338.84||338.84||338.84||338.84|0
1640894520000|2021-12-30 20:02:00|338.94|338.79|338.94|338.74|338.94|338.79|338.94|338.74|2
1640894530000|2021-12-30 20:02:10|338.89||338.94||338.94||338.89||1
1640894540000|2021-12-30 20:02:20|338.89||338.94||338.94||338.89||0
1640894550000|2021-12-30 20:02:30|338.89||338.94||338.94||338.89||0
1640894560000|2021-12-30 20:02:40|338.89||338.89||338.94||338.89||0
1640894570000|2021-12-30 20:02:50|338.94||338.94||338.94||338.94||0
1640894580000|2021-12-30 20:03:00|338.89||338.89||338.94||338.89||0
1640894610000|2021-12-30 20:03:30|338.94||338.94||338.94||338.89||0
1640894620000|2021-12-30 20:03:40|338.89||338.94||338.94||338.89||0
1640894640000|2021-12-30 20:04:00|338.89||338.89||338.94||338.89||0
1640894740000|2021-12-30 20:05:40|338.94||338.94||338.94||338.89||6
1640894750000|2021-12-30 20:05:50||338.79||338.79||338.79||338.79|0
1640894820000|2021-12-30 20:07:00|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.74|3
1640894850000|2021-12-30 20:07:30||338.69||338.74||338.74||338.69|5
1640894910000|2021-12-30 20:08:30|||||||||1
1640894920000|2021-12-30 20:08:40|338.94||338.89||338.94||338.89||3
1640894930000|2021-12-30 20:08:50|338.94||338.94||338.94||338.94||0
1640894950000|2021-12-30 20:09:10|338.89||338.89||338.94||338.89||0
1640895020000|2021-12-30 20:10:20||338.69||338.74||338.74||338.69|15
1640895060000|2021-12-30 20:11:00|338.84|338.69|338.84|338.64|338.84|338.69|338.84|338.64|14
1640895070000|2021-12-30 20:11:10||338.69||338.69||338.69||338.69|0
1640895080000|2021-12-30 20:11:20|338.89|338.74|338.89|338.74|338.89|338.74|338.89|338.69|3
1640895090000|2021-12-30 20:11:30|338.94|338.69|338.94|338.74|338.94|338.74|338.89|338.69|0
1640895100000|2021-12-30 20:11:40|338.89|338.69|338.89|338.74|338.89|338.74|338.89|338.69|0
1640895110000|2021-12-30 20:11:50|338.94|338.69|338.89|338.74|338.94|338.74|338.89|338.69|0
1640895120000|2021-12-30 20:12:00|338.94||338.94||338.94||338.94||0
1640895130000|2021-12-30 20:12:10||338.79||338.74||338.79||338.74|0
1640895140000|2021-12-30 20:12:20||338.79||338.74||338.79||338.74|0
1640895150000|2021-12-30 20:12:30|338.99|338.79|338.99|338.79|338.99|338.79|338.99|338.79|2
1640895160000|2021-12-30 20:12:40||338.84||338.79||338.84||338.79|0
1640895170000|2021-12-30 20:12:50||338.84||338.84||338.84||338.84|0
1640895180000|2021-12-30 20:13:00||338.79||338.79||338.79||338.79|1
1640895190000|2021-12-30 20:13:10|338.94|338.74|338.94|338.74|338.99|338.74|338.94|338.74|0
1640895200000|2021-12-30 20:13:20|338.89||338.89||338.89||338.89||0
1640895210000|2021-12-30 20:13:30|||||||||1
1640895260000|2021-12-30 20:14:20|338.84|338.69|338.84|338.69|338.84|338.69|338.84|338.69|0
1640895270000|2021-12-30 20:14:30|||||||||3
1640895290000|2021-12-30 20:14:50|338.89||338.89||338.89||338.89||1
1640895300000|2021-12-30 20:15:00|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|0
1640895310000|2021-12-30 20:15:10|||||||||1
1640895420000|2021-12-30 20:17:00|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|0
1640895440000|2021-12-30 20:17:20|338.84||338.84||338.89||338.84||4
1640895450000|2021-12-30 20:17:30|338.89|338.74|338.89|338.69|338.89|338.74|338.89|338.69|5
1640895460000|2021-12-30 20:17:40|338.84||338.84||338.84||338.84||0
1640895500000|2021-12-30 20:18:20|338.89||338.89||338.89||338.89||1
1640895510000|2021-12-30 20:18:30|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|0
1640895520000|2021-12-30 20:18:40||338.79||338.79||338.79||338.79|0
1640895530000|2021-12-30 20:18:50|338.89|338.74|338.89|338.69|338.89|338.74|338.89|338.69|1
1640895610000|2021-12-30 20:20:10||338.74||338.69||338.74||338.69|0
1640895620000|2021-12-30 20:20:20||338.74||338.69||338.74||338.69|3
1640895630000|2021-12-30 20:20:30||338.74||338.74||338.74||338.74|0
1640895650000|2021-12-30 20:20:50|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|0
1640895700000|2021-12-30 20:21:40||338.74||338.74||338.74||338.74|1
1640895710000|2021-12-30 20:21:50|338.89||338.89||338.89||338.89||0
1640895720000|2021-12-30 20:22:00||338.69||338.69||338.69||338.69|0
1640895800000|2021-12-30 20:23:20|338.84||338.89||338.89||338.84||4
1640895820000|2021-12-30 20:23:40||338.74||338.74||338.74||338.74|0
1640895830000|2021-12-30 20:23:50|338.94|338.79|338.94|338.79|338.94|338.79|338.94|338.79|0
1640895840000|2021-12-30 20:24:00|338.89|338.74|338.89|338.69|338.89|338.74|338.89|338.69|1
1640895850000|2021-12-30 20:24:10|338.84||338.84||338.89||338.84||0
1640895860000|2021-12-30 20:24:20|338.89|338.64|338.89|338.69|338.89|338.69|338.84|338.64|1
1640895870000|2021-12-30 20:24:30|338.84||338.89||338.89||338.84||0
1640895890000|2021-12-30 20:24:50|338.84||338.84||338.89||338.84||0
1640895900000|2021-12-30 20:25:00||338.64||338.64||338.64||338.64|0
1640895910000|2021-12-30 20:25:10||338.69||338.64||338.69||338.64|0
1640895920000|2021-12-30 20:25:20||338.69||338.64||338.69||338.64|0
1640895930000|2021-12-30 20:25:30||338.69||338.69||338.69||338.64|0
1640895940000|2021-12-30 20:25:40|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|4
1640895960000|2021-12-30 20:26:00||338.79||338.74||338.79||338.74|1
1640896010000|2021-12-30 20:26:50|338.89||338.94||338.94||338.89||0
1640896020000|2021-12-30 20:27:00|338.89||338.94||338.94||338.89||0
1640896030000|2021-12-30 20:27:10|338.89||338.94||338.94||338.89||0
1640896040000|2021-12-30 20:27:20|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|0
1640896060000|2021-12-30 20:27:40|338.84||338.84||338.84||338.84||2
1640896070000|2021-12-30 20:27:50|||||||||5
1640896100000|2021-12-30 20:28:20||338.64||338.64||338.64||338.64|0
1640896110000|2021-12-30 20:28:30|338.79|338.59|338.79|338.59|338.84|338.59|338.79|338.59|2
1640896120000|2021-12-30 20:28:40|338.74||338.74||338.79||338.74||0
1640896150000|2021-12-30 20:29:10|338.79||338.74||338.79||338.74||2
1640896160000|2021-12-30 20:29:20|338.79|338.64|338.74|338.59|338.79|338.64|338.74|338.59|2
1640896170000|2021-12-30 20:29:30|338.79||338.79||338.79||338.79||1
1640896180000|2021-12-30 20:29:40||338.64||338.64||338.64||338.64|0
1640896190000|2021-12-30 20:29:50|338.74|338.59|338.74|338.59|338.74|338.59|338.74|338.59|1
1640896200000|2021-12-30 20:30:00|338.79|338.64|338.84|338.64|338.84|338.64|338.79|338.59|0
1640896210000|2021-12-30 20:30:10|338.79||338.84||338.84||338.79||0
1640896230000|2021-12-30 20:30:30|338.89|338.69|338.89|338.69|338.89|338.69|338.89|338.69|0
1640896250000|2021-12-30 20:30:50|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|0
1640896270000|2021-12-30 20:31:10|338.79||338.84||338.84||338.79||0
1640896280000|2021-12-30 20:31:20|338.79|338.59|338.79|338.59|338.84|338.59|338.79|338.59|0
1640896320000|2021-12-30 20:32:00||338.64||338.59||338.64||338.59|3
1640896330000|2021-12-30 20:32:10||338.64||338.59||338.64||338.59|0
1640896340000|2021-12-30 20:32:20||338.64||338.64||338.64||338.59|0
1640896350000|2021-12-30 20:32:30|338.84|338.69|338.84|338.69|338.84|338.69|338.84|338.69|0
1640896400000|2021-12-30 20:33:20|338.79|338.64|338.79|338.64|338.79|338.64|338.79|338.64|2
1640896460000|2021-12-30 20:34:20|||||||||1
1640896480000|2021-12-30 20:34:40|338.74|338.59|338.74|338.54|338.74|338.59|338.74|338.54|4
1640896490000|2021-12-30 20:34:50|338.79|338.59|338.74|338.54|338.79|338.59|338.74|338.54|5
1640896500000|2021-12-30 20:35:00||338.59||338.54||338.59||338.54|2
1640896520000|2021-12-30 20:35:20|338.79|338.59|338.64|338.49|338.79|338.64|338.64|338.49|17
1640896530000|2021-12-30 20:35:30|338.69||338.64||338.69||338.64||3
1640896540000|2021-12-30 20:35:40|338.69|338.54|338.74|338.54|338.74|338.54|338.69|338.54|5
1640896550000|2021-12-30 20:35:50|338.79|338.59|338.74|338.59|338.79|338.59|338.74|338.59|0
1640896560000|2021-12-30 20:36:00|338.79|338.64|338.74|338.54|338.79|338.64|338.74|338.54|3
1640896570000|2021-12-30 20:36:10|338.69||338.74||338.74||338.69||0
1640896580000|2021-12-30 20:36:20|338.69||338.74||338.74||338.69||0
1640896590000|2021-12-30 20:36:30||338.59||338.59||338.59||338.59|0
1640896600000|2021-12-30 20:36:40|338.79||338.79||338.79||338.74||0
1640896610000|2021-12-30 20:36:50|338.74||338.79||338.79||338.74||0
1640896630000|2021-12-30 20:37:10|338.74||338.79||338.79||338.74||2
1640896640000|2021-12-30 20:37:20|338.84||338.79||338.84||338.74||2
1640896650000|2021-12-30 20:37:30|338.74||338.79||338.79||338.74||0
1640896660000|2021-12-30 20:37:40|338.74|338.54|338.74|338.49|338.79|338.54|338.74|338.49|4
1640896670000|2021-12-30 20:37:50|338.69|338.54|338.74|338.54|338.74|338.54|338.69|338.54|0
1640896680000|2021-12-30 20:38:00|338.69||338.74||338.74||338.69||0
1640896690000|2021-12-30 20:38:10|338.69||338.69||338.69||338.69||0
1640896700000|2021-12-30 20:38:20||338.49||338.49||338.49||338.49|0
1640896710000|2021-12-30 20:38:30|338.64||338.69||338.69||338.64||0
1640896720000|2021-12-30 20:38:40|338.64|338.54|338.69|338.54|338.74|338.54|338.64|338.54|0
1640896730000|2021-12-30 20:38:50|338.74||338.69||338.74||338.69||0
1640896740000|2021-12-30 20:39:00|338.74||338.69||338.74||338.69||0
1640896760000|2021-12-30 20:39:20|338.74||338.74||338.74||338.69||0
1640896770000|2021-12-30 20:39:30|338.69||338.74||338.74||338.69||0
1640896780000|2021-12-30 20:39:40|338.69||338.74||338.74||338.69||0
1640896790000|2021-12-30 20:39:50||338.59||338.54||338.59||338.54|0
1640896810000|2021-12-30 20:40:10||338.59||338.59||338.59||338.59|0
1640896820000|2021-12-30 20:40:20|338.79||338.74||338.79||338.74||2
1640896830000|2021-12-30 20:40:30|338.79||338.74||338.79||338.74||0
1640896840000|2021-12-30 20:40:40|338.79||338.74||338.79||338.74||0
1640896850000|2021-12-30 20:40:50|338.79||338.74||338.79||338.74||0
1640896860000|2021-12-30 20:41:00|338.69|338.54|338.69|338.54|338.74|338.54|338.69|338.54|2
1640896940000|2021-12-30 20:42:20|338.64|338.49|338.64|338.49|338.64|338.49|338.64|338.49|2
1640896980000|2021-12-30 20:43:00|338.69|338.54|338.69|338.49|338.69|338.54|338.69|338.49|1
1640896990000|2021-12-30 20:43:10||338.54||338.54||338.54||338.49|0
1640897000000|2021-12-30 20:43:20||338.49||338.49||338.54||338.49|0
1640897010000|2021-12-30 20:43:30||338.54||338.54||338.54||338.49|0
1640897020000|2021-12-30 20:43:40|338.74|338.49|338.69|338.49|338.74|338.49|338.69|338.49|0
1640897030000|2021-12-30 20:43:50|338.64||338.69||338.69||338.64||0
1640897040000|2021-12-30 20:44:00|338.64||338.64||338.69||338.64||0
1640897060000|2021-12-30 20:44:20|338.59|338.44|338.59|338.44|338.59|338.44|338.59|338.44|3
1640897070000|2021-12-30 20:44:30|338.64|338.49|338.69|338.49|338.69|338.49|338.64|338.49|8
1640897080000|2021-12-30 20:44:40|||||||||1
1640897100000|2021-12-30 20:45:00|338.64|338.44|338.59|338.44|338.64|338.44|338.59|338.44|3
1640897110000|2021-12-30 20:45:10|||||||||2
1640897120000|2021-12-30 20:45:20|||||||||1
1640897170000|2021-12-30 20:46:10|338.69|338.49|338.69|338.54|338.69|338.54|338.64|338.49|5
1640897180000|2021-12-30 20:46:20||338.49||338.54||338.54||338.49|0
1640897190000|2021-12-30 20:46:30||338.49||338.49||338.49||338.49|1
1640897200000|2021-12-30 20:46:40|338.74|338.54|338.74|338.49|338.74|338.54|338.69|338.49|0
1640897210000|2021-12-30 20:46:50|338.69|338.54|338.74|338.49|338.74|338.54|338.69|338.49|0
1640897220000|2021-12-30 20:47:00|338.69|338.54|338.64|338.49|338.74|338.54|338.64|338.49|0
1640897230000|2021-12-30 20:47:10||338.44||338.44||338.49||338.44|1
1640897240000|2021-12-30 20:47:20|338.59|338.49|338.59|338.44|338.59|338.49|338.59|338.44|0
1640897250000|2021-12-30 20:47:30|338.69|338.49|338.69|338.49|338.69|338.49|338.64|338.49|8
1640897260000|2021-12-30 20:47:40|338.64|338.54|338.69|338.49|338.69|338.54|338.64|338.49|2
1640897280000|2021-12-30 20:48:00|338.64||338.69||338.69||338.64||0
1640897290000|2021-12-30 20:48:10|338.64|338.44|338.64|338.49|338.69|338.49|338.64|338.44|1
1640897300000|2021-12-30 20:48:20||338.44||338.44||338.44||338.44|1
1640897310000|2021-12-30 20:48:30|338.59||338.64||338.64||338.59||0
1640897330000|2021-12-30 20:48:50|338.59||338.59||338.59||338.59||0
1640897340000|2021-12-30 20:49:00|338.54|338.39|338.54|338.39|338.54|338.39|338.54|338.39|11
1640897360000|2021-12-30 20:49:20|338.49|338.34|338.54|338.34|338.54|338.34|338.49|338.34|14
1640897380000|2021-12-30 20:49:40|338.59|338.39|338.59|338.34|338.59|338.39|338.54|338.34|0
1640897390000|2021-12-30 20:49:50|338.54|338.39|338.59|338.39|338.59|338.39|338.54|338.34|0
1640897400000|2021-12-30 20:50:00|338.54|338.34|338.49|338.34|338.54|338.34|338.49|338.34|0
1640897410000|2021-12-30 20:50:10|338.54||338.54||338.54||338.54||8
1640897420000|2021-12-30 20:50:20||338.39||338.39||338.39||338.39|1
1640897460000|2021-12-30 20:51:00||338.29||338.29||338.29||338.29|2
1640897470000|2021-12-30 20:51:10|338.49|338.34|338.49|338.29|338.49|338.34|338.49|338.29|1
1640897480000|2021-12-30 20:51:20|338.44||338.44||338.44||338.44||0
1640897490000|2021-12-30 20:51:30|||||||||1
1640897520000|2021-12-30 20:52:00|338.49|338.34|338.54|338.34|338.54|338.34|338.49|338.34|11
1640897530000|2021-12-30 20:52:10|338.49||338.49||338.49||338.49||0
1640897550000|2021-12-30 20:52:30|338.54|338.39|338.59|338.39|338.59|338.39|338.54|338.34|6
1640897560000|2021-12-30 20:52:40|338.54||338.54||338.59||338.54||0
1640897610000|2021-12-30 20:53:30|338.59||338.59||338.59||338.59||0
1640897620000|2021-12-30 20:53:40|338.54||338.59||338.59||338.54||0
1640897630000|2021-12-30 20:53:50|338.54||338.54||338.54||338.54||0
1640897640000|2021-12-30 20:54:00|338.59||338.59||338.59||338.54||2
1640897650000|2021-12-30 20:54:10|338.54|338.54|338.69|338.54|338.69|338.54|338.54|338.54|32
1640897660000|2021-12-30 20:54:20|338.74|338.59|338.69|338.49|338.74|338.59|338.69|338.49|6
1640897670000|2021-12-30 20:54:30|338.74|338.54|338.74|338.54|338.74|338.54|338.69|338.54|4
1640897680000|2021-12-30 20:54:40|338.69||338.69||338.69||338.69||2
1640897690000|2021-12-30 20:54:50|||||||||1
1640897710000|2021-12-30 20:55:10||338.49||338.54||338.54||338.49|5
1640897720000|2021-12-30 20:55:20|338.74|338.49|338.74|338.49|338.79|338.64|338.74|338.49|6
1640897740000|2021-12-30 20:55:40|338.69||338.69||338.69||338.69||0
1640897750000|2021-12-30 20:55:50|338.74||338.69||338.74||338.69||3
1640897770000|2021-12-30 20:56:10||338.54||338.54||338.54||338.54|1
1640897780000|2021-12-30 20:56:20|338.64|338.44|338.64|338.44|338.64|338.49|338.64|338.44|3
1640897790000|2021-12-30 20:56:30||338.49||338.49||338.49||338.49|0
1640897800000|2021-12-30 20:56:40||338.44||338.44||338.49||338.44|1
1640897810000|2021-12-30 20:56:50||338.49||338.49||338.49||338.44|6
1640897820000|2021-12-30 20:57:00||338.44||338.44||338.44||338.44|1
1640897830000|2021-12-30 20:57:10|||||||||3
1640897840000|2021-12-30 20:57:20|338.59|338.39|338.54|338.39|338.59|338.39|338.54|338.39|8
1640897850000|2021-12-30 20:57:30|||||||||7
1640897880000|2021-12-30 20:58:00|||||||||3
1640897920000|2021-12-30 20:58:40|338.59|338.44|338.59|338.44|338.59|338.44|338.59|338.44|6
1640897940000|2021-12-30 20:59:00|||||||||1
1640897970000|2021-12-30 20:59:30|338.74|338.54|338.74|338.49|338.74|338.59|338.74|338.49|15
1640897980000|2021-12-30 20:59:40|338.79|338.54|338.84|338.64|338.84|338.64|338.74|338.54|2
1640897990000|2021-12-30 20:59:50|338.79|338.59|338.84|338.59|338.84|338.59|338.79|338.59|1
1640898000000|2021-12-30 21:00:00|338.79|338.54|338.74|338.54|338.79|338.54|338.74|338.54|0
1640898010000|2021-12-30 21:00:10||338.49||338.54||338.54||338.49|0
1640898020000|2021-12-30 21:00:20|338.69|338.49|338.74|338.54|338.74|338.54|338.69|338.49|0
1640898050000|2021-12-30 21:00:50||338.59||338.59||338.59||338.54|0
1640898060000|2021-12-30 21:01:00||338.54||338.54||338.59||338.54|0
1640898130000|2021-12-30 21:02:10|338.69||338.74||338.74||338.69||0
1640898140000|2021-12-30 21:02:20|338.69||338.69||338.69||338.69||0
1640898150000|2021-12-30 21:02:30||338.49||338.49||338.49||338.49|0
1640898160000|2021-12-30 21:02:40|338.74|338.54|338.69|338.49|338.74|338.54|338.69|338.49|0
1640898170000|2021-12-30 21:02:50|338.74|338.54|338.74|338.54|338.74|338.54|338.69|338.49|0
1640898200000|2021-12-30 21:03:20|338.69|338.49|338.74|338.54|338.74|338.54|338.69|338.49|0
1640898210000|2021-12-30 21:03:30|338.69|338.49|338.74|338.54|338.74|338.54|338.69|338.49|0
1640898220000|2021-12-30 21:03:40|338.69||338.74||338.74||338.69||0
1640898240000|2021-12-30 21:04:00|338.69|338.49|338.69|338.49|338.69|338.49|338.69|338.49|0
1640898280000|2021-12-30 21:04:40||338.54||338.49||338.54||338.49|0
1640898290000|2021-12-30 21:04:50||338.54||338.49||338.54||338.49|0
1640898300000|2021-12-30 21:05:00||338.54||338.54||338.54||338.49|0
1640898310000|2021-12-30 21:05:10||338.49||338.54||338.54||338.49|0
1640898320000|2021-12-30 21:05:20||338.49||338.49||338.54||338.49|0
1640898330000|2021-12-30 21:05:30||338.54||338.54||338.54||338.49|0
1640898340000|2021-12-30 21:05:40||338.49||338.49||338.54||338.49|0
1640898350000|2021-12-30 21:05:50||338.54||338.54||338.54||338.49|0
1640898360000|2021-12-30 21:06:00||338.49||338.49||338.54||338.49|0
1640898400000|2021-12-30 21:06:40|338.64|338.44|338.69|338.49|338.69|338.49|338.64|338.44|8
1640898410000|2021-12-30 21:06:50|338.64|338.44|338.69|338.44|338.69|338.44|338.64|338.44|0
1640898420000|2021-12-30 21:07:00|338.64|338.49|338.69|338.49|338.69|338.49|338.64|338.44|0
1640898450000|2021-12-30 21:07:30|338.64||338.64||338.64||338.64||0
1640898600000|2021-12-30 21:10:00|338.69||338.69||338.74||338.69||1
1640898610000|2021-12-30 21:10:10|338.74||338.74||338.74||338.69||0
1640898640000|2021-12-30 21:10:40||338.54||338.54||338.54||338.54|0
1640898670000|2021-12-30 21:11:10|338.69||338.69||338.69||338.69||0
1640898840000|2021-12-30 21:14:00|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|5
1640898910000|2021-12-30 21:15:10|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640898960000|2021-12-30 21:16:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640899050000|2021-12-30 21:17:30|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640899210000|2021-12-30 21:20:10|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640899220000|2021-12-30 21:20:20|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640899390000|2021-12-30 21:23:10|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640899430000|2021-12-30 21:23:50|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640899470000|2021-12-30 21:24:30|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640899480000|2021-12-30 21:24:40|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640899490000|2021-12-30 21:24:50|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640899520000|2021-12-30 21:25:20|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640899560000|2021-12-30 21:26:00|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640900170000|2021-12-30 21:36:10|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640900200000|2021-12-30 21:36:40|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640900220000|2021-12-30 21:37:00|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640900380000|2021-12-30 21:39:40|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640900550000|2021-12-30 21:42:30|338.69|338.09|338.69|338.09|338.69|338.09|338.69|338.09|0
1640900580000|2021-12-30 21:43:00|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640900590000|2021-12-30 21:43:10|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640900980000|2021-12-30 21:49:40|338.69|338.09|338.69|338.09|338.69|338.09|338.69|338.09|0
1640901000000|2021-12-30 21:50:00|338.79|338.19|338.69|338.09|338.79|338.19|338.69|338.09|0
1640901030000|2021-12-30 21:50:30|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640902940000|2021-12-30 22:22:20|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640905200000|2021-12-30 23:00:00|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640905220000|2021-12-30 23:00:20|338.99|338.39|338.99|338.39|338.99|338.39|338.99|338.39|0
1640905230000|2021-12-30 23:00:30|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640905270000|2021-12-30 23:01:10|338.99|338.39|338.99|338.39|338.99|338.39|338.99|338.39|0
1640905280000|2021-12-30 23:01:20|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640905560000|2021-12-30 23:06:00|338.99|338.39|338.99|338.39|338.99|338.39|338.99|338.39|0
1640905680000|2021-12-30 23:08:00|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640906250000|2021-12-30 23:17:30|338.99|338.39|338.99|338.39|338.99|338.39|338.99|338.39|0
1640906350000|2021-12-30 23:19:10|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640907070000|2021-12-30 23:31:10|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640907260000|2021-12-30 23:34:20|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640907600000|2021-12-30 23:40:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640907610000|2021-12-30 23:40:10|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640907660000|2021-12-30 23:41:00|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640907690000|2021-12-30 23:41:30|338.79|338.19|338.89|338.29|338.89|338.29|338.79|338.19|0
1640907700000|2021-12-30 23:41:40|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640907710000|2021-12-30 23:41:50|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640907770000|2021-12-30 23:42:50|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640907780000|2021-12-30 23:43:00|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640907800000|2021-12-30 23:43:20|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640907830000|2021-12-30 23:43:50|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640907840000|2021-12-30 23:44:00|338.79|338.19|338.89|338.29|338.89|338.29|338.79|338.19|0
1640907870000|2021-12-30 23:44:30|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640908000000|2021-12-30 23:46:40|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640908380000|2021-12-30 23:53:00|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640908430000|2021-12-30 23:53:50|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640908490000|2021-12-30 23:54:50|338.79|338.19|338.89|338.29|338.89|338.29|338.79|338.19|0
1640909050000|2021-12-31 00:04:10|338.99|338.39|338.99|338.39|338.99|338.39|338.99|338.39|0
1640909070000|2021-12-31 00:04:30|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640909340000|2021-12-31 00:09:00|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640909350000|2021-12-31 00:09:10|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640909390000|2021-12-31 00:09:50|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640909400000|2021-12-31 00:10:00|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640909600000|2021-12-31 00:13:20|338.79|338.19|338.89|338.29|338.89|338.29|338.79|338.19|0
1640909610000|2021-12-31 00:13:30|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640909620000|2021-12-31 00:13:40|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640909640000|2021-12-31 00:14:00|338.79|338.19|338.89|338.29|338.89|338.29|338.79|338.19|0
1640909650000|2021-12-31 00:14:10|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640909660000|2021-12-31 00:14:20|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640909670000|2021-12-31 00:14:30|338.89|338.29|338.89|338.29|338.89|338.29|338.79|338.19|0
1640909690000|2021-12-31 00:14:50|338.79|338.19|338.79|338.19|338.89|338.29|338.79|338.19|0
1640909740000|2021-12-31 00:15:40|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640909760000|2021-12-31 00:16:00|338.79|338.19|338.79|338.19|338.79|338.19|338.79|338.19|0
1640909850000|2021-12-31 00:17:30|338.69|338.09|338.69|338.09|338.69|338.09|338.69|338.09|0
1640909880000|2021-12-31 00:18:00|338.59|337.99|338.59|337.99|338.69|338.09|338.59|337.99|0
1640910020000|2021-12-31 00:20:20|338.49|337.89|338.59|337.99|338.59|337.99|338.49|337.89|0
1640910050000|2021-12-31 00:20:50|338.49|337.89|338.49|337.89|338.49|337.89|338.49|337.89|0
1640910070000|2021-12-31 00:21:10|338.39|337.79|338.39|337.79|338.39|337.79|338.39|337.79|0
1640910080000|2021-12-31 00:21:20|338.49|337.89|338.39|337.79|338.49|337.89|338.39|337.79|0
1640910090000|2021-12-31 00:21:30|338.49|337.89|338.39|337.79|338.49|337.89|338.39|337.79|0
1640910100000|2021-12-31 00:21:40|338.49|337.89|338.39|337.79|338.49|337.89|338.39|337.79|0
1640910110000|2021-12-31 00:21:50|338.49|337.89|338.49|337.89|338.49|337.89|338.39|337.79|0
1640910120000|2021-12-31 00:22:00|338.39|337.79|338.49|337.89|338.49|337.89|338.39|337.79|0
1640910140000|2021-12-31 00:22:20|338.39|337.79|338.39|337.79|338.39|337.79|338.39|337.79|0
1640910150000|2021-12-31 00:22:30|338.49|337.89|338.49|337.89|338.49|337.89|338.39|337.79|0
1640910220000|2021-12-31 00:23:40|338.39|337.79|338.39|337.79|338.39|337.79|338.39|337.79|0
1640910270000|2021-12-31 00:24:30|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640910370000|2021-12-31 00:26:10|338.19|337.59|338.19|337.59|338.19|337.59|338.19|337.59|0
1640910400000|2021-12-31 00:26:40|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640910410000|2021-12-31 00:26:50|338.19|337.59|338.19|337.59|338.29|337.69|338.19|337.59|0
1640910420000|2021-12-31 00:27:00|338.29|337.69|338.19|337.59|338.29|337.69|338.19|337.59|0
1640910430000|2021-12-31 00:27:10|338.29|337.69|338.19|337.59|338.29|337.69|338.19|337.59|0
1640910440000|2021-12-31 00:27:20|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640910450000|2021-12-31 00:27:30|338.19|337.59|338.19|337.59|338.19|337.59|338.19|337.59|0
1640910460000|2021-12-31 00:27:40|338.09|337.49|338.09|337.49|338.09|337.49|338.09|337.49|0
1640910480000|2021-12-31 00:28:00|337.99|337.39|337.99|337.39|337.99|337.39|337.89|337.29|0
1640910490000|2021-12-31 00:28:10|337.89|337.29|337.89|337.29|337.89|337.29|337.79|337.19|0
1640910510000|2021-12-31 00:28:30|337.79|337.19|337.79|337.19|337.89|337.29|337.79|337.19|0
1640910530000|2021-12-31 00:28:50|337.69|337.09|337.79|337.19|337.79|337.19|337.69|337.09|0
1640910540000|2021-12-31 00:29:00|337.69|337.09|337.79|337.19|337.79|337.19|337.69|337.09|0
1640910570000|2021-12-31 00:29:30|337.89|337.29|337.89|337.29|337.89|337.29|337.89|337.29|0
1640910600000|2021-12-31 00:30:00|338.14|337.94|337.89|337.54|338.24|337.94|337.89|337.54|19
1640910610000|2021-12-31 00:30:10|337.84|337.49|338.14|337.89|338.19|337.94|337.69|337.39|69
1640910620000|2021-12-31 00:30:20|338.04|337.94|337.64|337.39|338.14|337.94|337.64|337.39|37
1640910630000|2021-12-31 00:30:30|337.74|337.44|337.44|337.29|337.74|337.54|337.44|337.29|28
1640910640000|2021-12-31 00:30:40|337.39|337.24|337.44|337.29|337.44|337.29|337.39|337.19|31
1640910650000|2021-12-31 00:30:50|337.49|337.34|337.49|337.34|337.49|337.34|337.44|337.34|31
1640910660000|2021-12-31 00:31:00|337.59|337.39|337.44|337.24|337.64|337.44|337.44|337.24|56
1640910670000|2021-12-31 00:31:10|337.39|337.14|337.39|337.19|337.39|337.19|337.39|337.14|10
1640910680000|2021-12-31 00:31:20|337.34|337.14|337.29|337.14|337.34|337.14|337.29|337.14|4
1640910690000|2021-12-31 00:31:30|337.24|337.04|337.29|337.09|337.29|337.09|337.19|337.04|38
1640910700000|2021-12-31 00:31:40|337.24|337.04|337.09|336.84|337.24|337.04|337.09|336.84|17
1640910710000|2021-12-31 00:31:50|337.19|336.94|337.24|337.04|337.24|337.04|337.19|336.94|37
1640910720000|2021-12-31 00:32:00|337.29|337.09|337.59|337.34|337.59|337.34|337.29|337.09|77
1640910730000|2021-12-31 00:32:10|337.54|337.39|337.44|337.29|337.54|337.39|337.39|337.19|9
1640910740000|2021-12-31 00:32:20|337.49|337.24|337.44|337.24|337.49|337.24|337.44|337.24|3
1640910760000|2021-12-31 00:32:40|337.49|337.29|337.54|337.34|337.54|337.34|337.44|337.29|5
1640910770000|2021-12-31 00:32:50|337.59|337.39|337.49|337.34|337.64|337.44|337.49|337.34|4
1640910780000|2021-12-31 00:33:00|337.54|337.39|337.44|337.29|337.54|337.39|337.44|337.29|8
1640910790000|2021-12-31 00:33:10|337.49|337.34|337.54|337.39|337.59|337.39|337.49|337.34|20
1640910800000|2021-12-31 00:33:20|337.59|337.34|337.54|337.39|337.59|337.44|337.54|337.34|6
1640910810000|2021-12-31 00:33:30|337.59|337.34|337.54|337.34|337.59|337.34|337.49|337.34|5
1640910820000|2021-12-31 00:33:40|337.49|337.39|337.64|337.39|337.64|337.39|337.49|337.39|3
1640910830000|2021-12-31 00:33:50|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|0
1640910840000|2021-12-31 00:34:00|337.64||337.64||337.64||337.64||1
1640910850000|2021-12-31 00:34:10|337.59||337.59||337.59||337.59||0
1640910860000|2021-12-31 00:34:20|337.64|337.39|337.64|337.39|337.64|337.39|337.64|337.39|5
1640910870000|2021-12-31 00:34:30|337.59|337.44|337.64|337.44|337.64|337.44|337.59|337.44|1
1640910880000|2021-12-31 00:34:40|337.59||337.64||337.64||337.59||1
1640910890000|2021-12-31 00:34:50|337.74|337.49|337.69|337.54|337.74|337.59|337.64|337.49|20
1640910900000|2021-12-31 00:35:00|337.74|337.49|337.69|337.54|337.74|337.54|337.69|337.49|21
1640910910000|2021-12-31 00:35:10|||||||||2
1640910920000|2021-12-31 00:35:20|337.74||337.74||337.74||337.74||1
1640910930000|2021-12-31 00:35:30||337.59||337.59||337.59||337.59|0
1640910940000|2021-12-31 00:35:40|337.79|337.64|337.89|337.74|337.94|337.74|337.79|337.64|23
1640910950000|2021-12-31 00:35:50|337.84|337.69|337.84|337.64|337.84|337.69|337.84|337.64|6
1640910960000|2021-12-31 00:36:00||337.69||337.69||337.69||337.69|0
1640910970000|2021-12-31 00:36:10|337.89||337.89||337.89||337.89||2
1640910980000|2021-12-31 00:36:20|||||||||1
1640911020000|2021-12-31 00:37:00|337.84|337.64|337.84|337.69|337.84|337.69|337.84|337.64|7
1640911040000|2021-12-31 00:37:20|||||||||4
1640911070000|2021-12-31 00:37:50|337.79|337.64|337.79|337.59|337.79|337.64|337.79|337.59|5
1640911080000|2021-12-31 00:38:00|337.74|337.54|337.74|337.59|337.74|337.59|337.69|337.54|4
1640911090000|2021-12-31 00:38:10|337.69|337.54|337.84|337.64|337.84|337.64|337.69|337.54|10
1640911100000|2021-12-31 00:38:20|337.79||337.84||337.84||337.79||0
1640911110000|2021-12-31 00:38:30|337.79||337.79||337.79||337.79||0
1640911180000|2021-12-31 00:39:40|337.74|337.59|337.74|337.59|337.74|337.59|337.74|337.59|4
1640911190000|2021-12-31 00:39:50||337.54||337.54||337.54||337.54|2
1640911200000|2021-12-31 00:40:00|337.69||337.69||337.69||337.69||0
1640911210000|2021-12-31 00:40:10|337.64|337.49|337.64|337.49|337.64|337.49|337.64|337.49|12
1640911220000|2021-12-31 00:40:20|||||||||2
1640911250000|2021-12-31 00:40:50|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|9
1640911280000|2021-12-31 00:41:20|||||||||2
1640911290000|2021-12-31 00:41:30|||||||||1
1640911300000|2021-12-31 00:41:40|||||||||1
1640911310000|2021-12-31 00:41:50|337.54|337.39|337.59|337.44|337.59|337.44|337.54|337.39|7
1640911350000|2021-12-31 00:42:30||337.39||337.39||337.44||337.39|6
1640911360000|2021-12-31 00:42:40|||||||||2
1640911370000|2021-12-31 00:42:50|337.54||337.54||337.54||337.54||1
1640911380000|2021-12-31 00:43:00|337.59|337.44|337.59|337.44|337.59|337.44|337.59|337.44|3
1640911390000|2021-12-31 00:43:10|||||||||1
1640911400000|2021-12-31 00:43:20|337.64||337.59||337.64||337.59||12
1640911410000|2021-12-31 00:43:30|337.79|337.64|337.69|337.49|337.79|337.64|337.69|337.49|46
1640911420000|2021-12-31 00:43:40||337.54||337.54||337.54||337.54|1
1640911430000|2021-12-31 00:43:50|337.84|337.69|337.69|337.54|337.84|337.69|337.69|337.54|39
1640911440000|2021-12-31 00:44:00|337.74||337.69||337.74||337.69||2
1640911490000|2021-12-31 00:44:50|337.74||337.69||337.74||337.69||4
1640911500000|2021-12-31 00:45:00|337.74|337.59|337.79|337.64|337.79|337.64|337.74|337.59|2
1640911510000|2021-12-31 00:45:10|||||||||2
1640911550000|2021-12-31 00:45:50|||||||||45
1640911560000|2021-12-31 00:46:00|337.89|337.74|337.89|337.74|337.89|337.74|337.89|337.74|1
1640911580000|2021-12-31 00:46:20|337.84|337.69|337.84|337.69|337.84|337.69|337.84|337.69|3
1640911590000|2021-12-31 00:46:30|337.89||337.89||337.89||337.89||0
1640911600000|2021-12-31 00:46:40|337.84||337.89||337.89||337.84||5
1640911610000|2021-12-31 00:46:50|337.94|337.79|337.89|337.74|337.94|337.79|337.89|337.74|8
1640911640000|2021-12-31 00:47:20|337.84|337.69|337.89|337.74|337.89|337.74|337.84|337.69|3
1640911650000|2021-12-31 00:47:30||337.69||337.74||337.74||337.69|5
1640911660000|2021-12-31 00:47:40|337.94|337.79|337.94|337.79|337.94|337.79|337.94|337.79|5
1640911670000|2021-12-31 00:47:50|338.04|337.89|338.14|337.99|338.14|337.99|338.04|337.89|15
1640911720000|2021-12-31 00:48:40|338.19|337.94|338.29|338.14|338.34|338.14|338.19|337.94|34
1640911730000|2021-12-31 00:48:50|338.34|338.19|338.34|338.14|338.34|338.19|338.34|338.14|2
1640911740000|2021-12-31 00:49:00|338.29||338.29||338.34||338.29||1
1640911770000|2021-12-31 00:49:30|338.34|338.19|338.34|338.19|338.34|338.19|338.34|338.19|20
1640911780000|2021-12-31 00:49:40|||||||||1
1640911790000|2021-12-31 00:49:50||338.14||338.14||338.14||338.14|9
1640911800000|2021-12-31 00:50:00|338.29|338.09|338.19|338.04|338.29|338.09|338.19|338.04|9
1640911810000|2021-12-31 00:50:10||337.99||337.99||337.99||337.99|2
1640911830000|2021-12-31 00:50:30|338.14||338.14||338.14||338.14||0
1640911850000|2021-12-31 00:50:50|338.09|337.94|338.04|337.89|338.09|337.94|338.04|337.89|12
1640911860000|2021-12-31 00:51:00|337.99|337.84|338.04|337.84|338.04|337.89|337.99|337.84|2
1640911870000|2021-12-31 00:51:10||337.89||337.89||337.89||337.89|0
1640911900000|2021-12-31 00:51:40||337.84||337.84||337.84||337.84|1
1640911910000|2021-12-31 00:51:50|337.99|337.89|337.99|337.84|337.99|337.89|337.99|337.84|2
1640911930000|2021-12-31 00:52:10|338.04||338.04||338.04||338.04||6
1640911940000|2021-12-31 00:52:20|337.99||338.04||338.04||337.99||2
1640911960000|2021-12-31 00:52:40||337.89||337.89||337.89||337.89|0
1640911980000|2021-12-31 00:53:00|338.09|337.94|338.04|337.89|338.09|337.94|338.04|337.89|12
1640912010000|2021-12-31 00:53:30|338.09||338.04||338.09||338.04||2
1640912020000|2021-12-31 00:53:40|338.09|337.94|338.04|337.89|338.09|337.94|338.04|337.89|1
1640912030000|2021-12-31 00:53:50||337.84||337.84||337.84||337.84|3
1640912040000|2021-12-31 00:54:00|337.99|337.89|337.99|337.84|337.99|337.89|337.99|337.84|1
1640912050000|2021-12-31 00:54:10|337.94|337.79|337.94|337.79|337.94|337.79|337.94|337.79|2
1640912070000|2021-12-31 00:54:30|337.99|337.84|338.04|337.84|338.09|337.94|337.99|337.84|18
1640912080000|2021-12-31 00:54:40||337.89||337.89||337.89||337.89|0
1640912090000|2021-12-31 00:54:50|337.99|337.84|337.99|337.84|337.99|337.84|337.99|337.84|1
1640912100000|2021-12-31 00:55:00|338.04|337.89|338.04|337.89|338.04|337.89|338.04|337.89|1
1640912150000|2021-12-31 00:55:50|338.14|337.99|338.19|338.04|338.19|338.04|338.14|337.99|10
1640912180000|2021-12-31 00:56:20|338.09|337.94|338.04|337.89|338.09|337.94|338.04|337.89|19
1640912190000|2021-12-31 00:56:30||337.84||337.89||337.89||337.84|10
1640912200000|2021-12-31 00:56:40|338.09|337.94|338.09|337.94|338.09|337.94|338.09|337.94|12
1640912210000|2021-12-31 00:56:50||337.89||337.94||337.94||337.89|0
1640912260000|2021-12-31 00:57:40|||||||||1
1640912280000|2021-12-31 00:58:00|338.19|338.04|338.19|338.04|338.19|338.04|338.14|337.99|14
1640912290000|2021-12-31 00:58:10|338.24|338.09|338.34|338.19|338.34|338.19|338.24|338.09|6
1640912300000|2021-12-31 00:58:20|338.29|338.14|338.29|338.09|338.29|338.14|338.29|338.09|11
1640912310000|2021-12-31 00:58:30|||||||||1
1640912330000|2021-12-31 00:58:50|338.24|338.14|338.29|338.09|338.29|338.14|338.24|338.09|9
1640912340000|2021-12-31 00:59:00|338.24|338.14|338.24|338.04|338.24|338.14|338.24|338.04|5
1640912350000|2021-12-31 00:59:10||338.09||338.04||338.09||338.04|0
1640912360000|2021-12-31 00:59:20|||||||||2
1640912370000|2021-12-31 00:59:30||337.99||337.99||337.99||337.99|2
1640912380000|2021-12-31 00:59:40||338.04||337.99||338.04||337.99|2
1640912390000|2021-12-31 00:59:50||338.04||337.99||338.04||337.99|4
1640912400000|2021-12-31 01:00:00|338.34|338.04|338.79|338.64|338.79|338.64|338.34|338.04|80
1640912410000|2021-12-31 01:00:10|338.84|338.69|339.09|338.94|339.09|338.94|338.84|338.69|21
1640912420000|2021-12-31 01:00:20|339.19|338.89|339.09|338.84|339.19|338.99|339.04|338.79|38
1640912430000|2021-12-31 01:00:30|339.04|338.79|338.89|338.69|339.04|338.84|338.74|338.54|27
1640912440000|2021-12-31 01:00:40|338.79|338.64|338.94|338.74|338.94|338.74|338.79|338.59|18
1640912450000|2021-12-31 01:00:50|339.04|338.79|338.99|338.74|339.09|338.84|338.99|338.69|26
1640912460000|2021-12-31 01:01:00|338.94|338.69|338.84|338.64|338.94|338.74|338.84|338.59|42
1640912470000|2021-12-31 01:01:10||338.59||338.59||338.59||338.59|2
1640912490000|2021-12-31 01:01:30|338.79|338.64|338.99|338.84|338.99|338.84|338.79|338.64|11
1640912500000|2021-12-31 01:01:40|338.94|338.79|338.94|338.74|338.94|338.79|338.94|338.74|10
1640912510000|2021-12-31 01:01:50|338.99|338.79|338.99|338.79|338.99|338.84|338.99|338.79|9
1640912520000|2021-12-31 01:02:00|338.89|338.74|338.69|338.54|338.99|338.79|338.64|338.44|52
1640912530000|2021-12-31 01:02:10|338.74|338.49|338.74|338.49|338.79|338.54|338.69|338.44|41
1640912540000|2021-12-31 01:02:20|338.69|338.59|338.89|338.69|338.89|338.69|338.69|338.59|15
1640912550000|2021-12-31 01:02:30|338.94||338.94||338.94||338.94||3
1640912560000|2021-12-31 01:02:40||338.74||338.74||338.74||338.74|0
1640912580000|2021-12-31 01:03:00|339.04|338.79|339.04|338.79|339.04|338.79|339.04|338.79|4
1640912600000|2021-12-31 01:03:20|338.99|338.74|338.99|338.74|338.99|338.74|338.99|338.74|7
1640912610000|2021-12-31 01:03:30|338.94|338.64|338.84|338.59|338.94|338.64|338.84|338.59|5
1640912630000|2021-12-31 01:03:50|338.79|338.54|338.79|338.49|338.79|338.54|338.79|338.49|4
1640912640000|2021-12-31 01:04:00||338.54||338.54||338.54||338.54|0
1640912660000|2021-12-31 01:04:20||338.59||338.59||338.59||338.59|1
1640912670000|2021-12-31 01:04:30|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|12
1640912730000|2021-12-31 01:05:30|||||||||2
1640912740000|2021-12-31 01:05:40|338.79|338.59|338.79|338.59|338.79|338.59|338.79|338.59|5
1640912750000|2021-12-31 01:05:50|||||||||4
1640912760000|2021-12-31 01:06:00|||||||||4
1640912770000|2021-12-31 01:06:10|338.74||338.74||338.74||338.74||8
1640912780000|2021-12-31 01:06:20|||||||||1
1640912790000|2021-12-31 01:06:30|||||||||1
1640912800000|2021-12-31 01:06:40||338.54||338.54||338.54||338.54|21
1640912820000|2021-12-31 01:07:00|338.59|338.49|338.64|338.39|338.64|338.49|338.59|338.39|28
1640912830000|2021-12-31 01:07:10|338.59||338.59||338.59||338.59||4
1640912850000|2021-12-31 01:07:30|338.69|338.44|338.64|338.44|338.69|338.44|338.64|338.44|5
1640912880000|2021-12-31 01:08:00|338.69||338.69||338.69||338.69||3
1640912910000|2021-12-31 01:08:30|338.64||338.64||338.64||338.64||0
1640912930000|2021-12-31 01:08:50|338.69||338.64||338.69||338.64||6
1640912970000|2021-12-31 01:09:30|338.59|338.49|338.74|338.54|338.74|338.54|338.59|338.49|11
1640913010000|2021-12-31 01:10:10|338.84|338.59|338.84|338.64|338.84|338.69|338.84|338.59|34
1640913020000|2021-12-31 01:10:20|338.79|338.59|338.79|338.59|338.79|338.64|338.79|338.59|4
1640913030000|2021-12-31 01:10:30|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|4
1640913040000|2021-12-31 01:10:40||338.69||338.69||338.69||338.69|0
1640913050000|2021-12-31 01:10:50|338.94|338.74|338.84|338.64|338.94|338.74|338.84|338.64|9
1640913060000|2021-12-31 01:11:00|338.79|338.69|338.79|338.59|338.79|338.69|338.79|338.59|5
1640913070000|2021-12-31 01:11:10|338.84|338.64|338.84|338.59|338.84|338.69|338.84|338.59|10
1640913080000|2021-12-31 01:11:20|338.79||338.79||338.79||338.74||3
1640913090000|2021-12-31 01:11:30|338.74||338.79||338.84||338.74||2
1640913100000|2021-12-31 01:11:40|338.74|338.64|338.79|338.59|338.79|338.64|338.74|338.59|3
1640913110000|2021-12-31 01:11:50|338.84|338.64|338.84|338.64|338.84|338.64|338.84|338.64|3
1640913120000|2021-12-31 01:12:00|338.79||338.89||338.89||338.79||9
1640913130000|2021-12-31 01:12:10|338.84||338.84||338.84||338.79||2
1640913140000|2021-12-31 01:12:20|338.89|338.69|338.89|338.74|338.89|338.74|338.89|338.69|0
1640913160000|2021-12-31 01:12:40|338.94|338.79|338.99|338.79|338.99|338.79|338.94|338.79|1
1640913190000|2021-12-31 01:13:10|338.94|338.74|338.94|338.74|338.94|338.74|338.94|338.74|9
1640913200000|2021-12-31 01:13:20|338.89||338.94||338.94||338.89||5
1640913210000|2021-12-31 01:13:30|338.99|338.79|338.99|338.79|338.99|338.79|338.99|338.79|2
1640913270000|2021-12-31 01:14:30|||||||||1
1640913290000|2021-12-31 01:14:50|||||||||1
1640913300000|2021-12-31 01:15:00|339.04|338.84|339.04|338.84|339.04|338.84|338.99|338.84|19
1640913310000|2021-12-31 01:15:10|338.99|338.79|339.09|338.94|339.09|338.94|338.99|338.79|20
1640913320000|2021-12-31 01:15:20||338.89||338.89||338.89||338.89|2
1640913350000|2021-12-31 01:15:50|339.04||339.04||339.04||339.04||0
1640913360000|2021-12-31 01:16:00|338.99|338.84|338.94|338.79|338.99|338.84|338.94|338.79|3
1640913370000|2021-12-31 01:16:10||338.74||338.74||338.74||338.74|4
1640913380000|2021-12-31 01:16:20||338.79||338.74||338.79||338.74|1
1640913400000|2021-12-31 01:16:40||338.79||338.74||338.79||338.74|5
1640913410000|2021-12-31 01:16:50|338.99|338.79|338.99|338.79|338.99|338.79|338.99|338.74|8
1640913420000|2021-12-31 01:17:00|338.84|338.84|338.84|338.64|338.84|338.84|338.84|338.64|61
1640913430000|2021-12-31 01:17:10||338.69||338.64||338.69||338.64|3
1640913450000|2021-12-31 01:17:30||338.69||338.69||338.69||338.64|1
1640913470000|2021-12-31 01:17:50|338.89||338.84||338.89||338.84||11
1640913480000|2021-12-31 01:18:00|338.89||338.89||338.89||338.89||3
1640913500000|2021-12-31 01:18:20|338.94|338.79|338.99|338.84|338.99|338.84|338.94|338.79|19
1640913530000|2021-12-31 01:18:50||338.79||338.79||338.84||338.79|2
1640913540000|2021-12-31 01:19:00||338.84||338.84||338.84||338.84|0
1640913560000|2021-12-31 01:19:20|338.94|338.79|338.99|338.79|338.99|338.84|338.94|338.79|14
1640913570000|2021-12-31 01:19:30||338.84||338.84||338.84||338.84|3
1640913580000|2021-12-31 01:19:40||338.79||338.84||338.84||338.79|6
1640913600000|2021-12-31 01:20:00|||||||||2
1640913610000|2021-12-31 01:20:10||338.79||338.79||338.79||338.79|5
1640913620000|2021-12-31 01:20:20|338.94|338.89|339.09|338.94|339.14|338.94|338.94|338.89|41
1640913630000|2021-12-31 01:20:30|339.14|338.99|339.14|338.99|339.14|338.99|339.14|338.99|4
1640913640000|2021-12-31 01:20:40|||||||||1
1640913660000|2021-12-31 01:21:00||338.94||338.94||338.94||338.94|7
1640913670000|2021-12-31 01:21:10|339.09||339.09||339.09||339.09||0
1640913680000|2021-12-31 01:21:20|339.14|338.99|339.09|338.94|339.14|338.99|339.09|338.94|7
1640913700000|2021-12-31 01:21:40|339.14|338.99|339.14|338.99|339.14|338.99|339.14|338.99|13
1640913720000|2021-12-31 01:22:00|339.19|339.04|339.24|339.09|339.24|339.09|339.19|339.04|16
1640913730000|2021-12-31 01:22:10||339.04||339.09||339.09||339.04|83
1640913740000|2021-12-31 01:22:20|339.29|339.14|339.34|339.14|339.34|339.14|339.29|339.09|35
1640913790000|2021-12-31 01:23:10|339.29|339.19|339.44|339.24|339.44|339.24|339.29|339.14|29
1640913800000|2021-12-31 01:23:20|339.49|339.29|339.54|339.34|339.54|339.34|339.49|339.29|34
1640913810000|2021-12-31 01:23:30|339.59|339.39|339.54|339.39|339.59|339.39|339.54|339.39|6
1640913820000|2021-12-31 01:23:40|339.49|339.29|339.49|339.24|339.49|339.29|339.49|339.24|8
1640913830000|2021-12-31 01:23:50||339.29||339.29||339.29||339.29|0
1640913840000|2021-12-31 01:24:00|339.44|339.24|339.44|339.24|339.44|339.24|339.44|339.24|9
1640913850000|2021-12-31 01:24:10||339.29||339.24||339.29||339.24|1
1640913860000|2021-12-31 01:24:20|||||||||2
1640913880000|2021-12-31 01:24:40|339.39||339.39||339.39||339.39||2
1640913890000|2021-12-31 01:24:50|339.44||339.44||339.44||339.44||5
1640913900000|2021-12-31 01:25:00|339.49|339.29|339.59|339.39|339.59|339.39|339.49|339.29|9
1640913910000|2021-12-31 01:25:10|339.54||339.54||339.54||339.54||0
1640913920000|2021-12-31 01:25:20|339.59|339.44|339.64|339.49|339.69|339.54|339.59|339.44|15
1640913930000|2021-12-31 01:25:30|339.59|339.44|339.59|339.44|339.59|339.44|339.59|339.44|13
1640913960000|2021-12-31 01:26:00|339.64|339.49|339.64|339.44|339.69|339.49|339.64|339.44|9
1640914010000|2021-12-31 01:26:50|339.54|339.34|339.49|339.29|339.54|339.34|339.49|339.29|11
1640914020000|2021-12-31 01:27:00|339.44|339.24|339.44|339.29|339.44|339.29|339.44|339.24|0
1640914050000|2021-12-31 01:27:30|339.49|339.34|339.64|339.44|339.64|339.49|339.49|339.34|7
1640914060000|2021-12-31 01:27:40||339.49||339.44||339.49||339.44|5
1640914070000|2021-12-31 01:27:50||339.49||339.49||339.49||339.49|0
1640914090000|2021-12-31 01:28:10|339.59|339.44|339.59|339.44|339.59|339.44|339.59|339.44|3
1640914100000|2021-12-31 01:28:20|339.64||339.64||339.64||339.64||2
1640914130000|2021-12-31 01:28:50|339.59||339.59||339.59||339.59||0
1640914140000|2021-12-31 01:29:00|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|8
1640914150000|2021-12-31 01:29:10||339.34||339.34||339.34||339.34|1
1640914160000|2021-12-31 01:29:20|||||||||2
1640914170000|2021-12-31 01:29:30||339.39||339.39||339.39||339.39|0
1640914180000|2021-12-31 01:29:40|339.59|339.44|339.64|339.49|339.64|339.49|339.59|339.44|2
1640914200000|2021-12-31 01:30:00|339.59|339.39|339.59|339.39|339.59|339.39|339.59|339.39|6
1640914220000|2021-12-31 01:30:20||339.44||339.44||339.44||339.39|0
1640914230000|2021-12-31 01:30:30|||||||||1
1640914240000|2021-12-31 01:30:40|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|6
1640914250000|2021-12-31 01:30:50||339.34||339.34||339.34||339.34|4
1640914260000|2021-12-31 01:31:00|339.49|339.29|339.49|339.29|339.49|339.29|339.49|339.29|0
1640914270000|2021-12-31 01:31:10||339.34||339.34||339.34||339.34|1
1640914280000|2021-12-31 01:31:20||339.29||339.29||339.29||339.29|5
1640914310000|2021-12-31 01:31:50|339.44|339.19|339.39|339.19|339.44|339.19|339.39|339.14|3
1640914320000|2021-12-31 01:32:00||339.24||339.24||339.24||339.24|1
1640914340000|2021-12-31 01:32:20|339.44||339.44||339.44||339.44||7
1640914350000|2021-12-31 01:32:30|339.49|339.29|339.54|339.34|339.54|339.39|339.49|339.29|5
1640914360000|2021-12-31 01:32:40|339.49||339.54||339.54||339.49||1
1640914370000|2021-12-31 01:32:50|339.59|339.39|339.59|339.39|339.59|339.39|339.59|339.39|2
1640914400000|2021-12-31 01:33:20||339.44||339.39||339.44||339.39|1
1640914410000|2021-12-31 01:33:30|339.54||339.54||339.54||339.54||0
1640914420000|2021-12-31 01:33:40||339.34||339.34||339.34||339.34|5
1640914430000|2021-12-31 01:33:50|339.49||339.49||339.49||339.49||0
1640914450000|2021-12-31 01:34:10|339.44|339.29|339.44|339.24|339.44|339.29|339.44|339.24|4
1640914470000|2021-12-31 01:34:30|339.39||339.39||339.39||339.39||3
1640914480000|2021-12-31 01:34:40||339.19||339.24||339.24||339.19|2
1640914500000|2021-12-31 01:35:00|||||||||1
1640914510000|2021-12-31 01:35:10|339.44|339.29|339.44|339.29|339.44|339.29|339.44|339.29|6
1640914550000|2021-12-31 01:35:50|||||||||1
1640914560000|2021-12-31 01:36:00|339.39|339.24|339.44|339.29|339.44|339.29|339.39|339.24|13
1640914600000|2021-12-31 01:36:40|||||||||1
1640914630000|2021-12-31 01:37:10|339.39|339.24|339.39|339.19|339.39|339.24|339.39|339.19|3
1640914650000|2021-12-31 01:37:30||339.24||339.24||339.24||339.19|0
1640914670000|2021-12-31 01:37:50||339.19||339.19||339.24||339.19|3
1640914680000|2021-12-31 01:38:00|339.34|339.14|339.44|339.24|339.44|339.29|339.29|339.14|19
1640914690000|2021-12-31 01:38:10|339.39||339.44||339.44||339.39||3
1640914700000|2021-12-31 01:38:20||339.29||339.24||339.29||339.24|0
1640914710000|2021-12-31 01:38:30|339.39||339.44||339.44||339.39||0
1640914720000|2021-12-31 01:38:40|339.39||339.44||339.44||339.39||0
1640914730000|2021-12-31 01:38:50||339.29||339.29||339.29||339.29|0
1640914750000|2021-12-31 01:39:10|||||||||1
1640914770000|2021-12-31 01:39:30|||||||||1
1640914780000|2021-12-31 01:39:40|339.49|339.34|339.44|339.29|339.49|339.34|339.44|339.29|20
1640914790000|2021-12-31 01:39:50|339.49||339.44||339.49||339.44||2
1640914800000|2021-12-31 01:40:00||339.24||339.24||339.24||339.24|7
1640914820000|2021-12-31 01:40:20|339.39||339.39||339.39||339.39||0
1640914840000|2021-12-31 01:40:40|||||||||1
1640914860000|2021-12-31 01:41:00|339.34|339.19|339.34|339.14|339.34|339.19|339.34|339.14|8
1640914870000|2021-12-31 01:41:10|339.29||339.29||339.29||339.29||0
1640914890000|2021-12-31 01:41:30|||||||||1
1640914900000|2021-12-31 01:41:40|339.39|339.24|339.44|339.24|339.44|339.24|339.39|339.24|25
1640914910000|2021-12-31 01:41:50|339.39|339.29|339.39|339.24|339.44|339.29|339.39|339.24|16
1640914920000|2021-12-31 01:42:00||339.19||339.19||339.19||339.19|1
1640914930000|2021-12-31 01:42:10||339.24||339.24||339.24||339.19|1
1640914950000|2021-12-31 01:42:30||339.19||339.19||339.19||339.19|2
1640914970000|2021-12-31 01:42:50|339.29|339.14|339.29|339.14|339.29|339.14|339.29|339.14|17
1640914980000|2021-12-31 01:43:00|||||||||1
1640914990000|2021-12-31 01:43:10|339.34|339.19|339.44|339.29|339.44|339.29|339.34|339.19|7
1640915000000|2021-12-31 01:43:20|339.39|339.24|339.44|339.24|339.44|339.24|339.39|339.24|3
1640915010000|2021-12-31 01:43:30||339.29||339.29||339.29||339.29|0
1640915020000|2021-12-31 01:43:40|339.49||339.44||339.49||339.44||3
1640915030000|2021-12-31 01:43:50|339.49||339.44||339.49||339.44||6
1640915070000|2021-12-31 01:44:30|339.39|339.24|339.44|339.24|339.44|339.29|339.39|339.24|14
1640915080000|2021-12-31 01:44:40||339.29||339.24||339.29||339.24|0
1640915090000|2021-12-31 01:44:50||339.29||339.29||339.29||339.29|0
1640915100000|2021-12-31 01:45:00|||||||||1
1640915130000|2021-12-31 01:45:30|339.49||339.44||339.49||339.44||10
1640915140000|2021-12-31 01:45:40|339.49||339.44||339.49||339.44||2
1640915150000|2021-12-31 01:45:50|339.39|339.24|339.49|339.29|339.49|339.29|339.39|339.24|19
1640915160000|2021-12-31 01:46:00|339.54|339.34|339.54|339.34|339.54|339.34|339.54|339.34|7
1640915190000|2021-12-31 01:46:30||339.39||339.39||339.39||339.39|0
1640915210000|2021-12-31 01:46:50|||||||||1
1640915220000|2021-12-31 01:47:00|339.49|339.34|339.44|339.29|339.49|339.34|339.44|339.24|10
1640915230000|2021-12-31 01:47:10||339.24||339.24||339.29||339.24|1
1640915240000|2021-12-31 01:47:20|339.39||339.44||339.44||339.39||1
1640915250000|2021-12-31 01:47:30||339.29||339.29||339.29||339.29|3
1640915260000|2021-12-31 01:47:40|339.49||339.49||339.49||339.49||2
1640915270000|2021-12-31 01:47:50|339.54|339.34|339.54|339.34|339.54|339.39|339.54|339.34|3
1640915310000|2021-12-31 01:48:30|339.49|339.39|339.54|339.39|339.54|339.39|339.49|339.39|1
1640915330000|2021-12-31 01:48:50|339.59||339.59||339.59||339.59||9
1640915350000|2021-12-31 01:49:10||339.44||339.44||339.44||339.44|0
1640915370000|2021-12-31 01:49:30|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|4
1640915400000|2021-12-31 01:50:00|339.59||339.59||339.59||339.59||1
1640915460000|2021-12-31 01:51:00||339.44||339.44||339.44||339.39|1
1640915470000|2021-12-31 01:51:10|339.64|339.49|339.69|339.49|339.69|339.54|339.64|339.49|14
1640915480000|2021-12-31 01:51:20||339.54||339.49||339.54||339.49|0
1640915490000|2021-12-31 01:51:30|339.64||339.64||339.69||339.64||4
1640915500000|2021-12-31 01:51:40|339.69|339.54|339.69|339.49|339.69|339.54|339.69|339.49|3
1640915510000|2021-12-31 01:51:50|339.74|339.54|339.74|339.59|339.74|339.59|339.74|339.54|16
1640915520000|2021-12-31 01:52:00|339.79|339.64|339.79|339.59|339.79|339.64|339.74|339.59|60
1640915530000|2021-12-31 01:52:10|339.74||339.79||339.79||339.74||7
1640915540000|2021-12-31 01:52:20|339.74|339.64|339.79|339.59|339.79|339.64|339.74|339.59|7
1640915550000|2021-12-31 01:52:30|339.74|339.64|339.79|339.64|339.79|339.64|339.74|339.54|13
1640915580000|2021-12-31 01:53:00|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|12
1640915600000|2021-12-31 01:53:20||339.64||339.64||339.64||339.64|2
1640915610000|2021-12-31 01:53:30|339.79||339.79||339.84||339.79||0
1640915620000|2021-12-31 01:53:40|||||||||3
1640915630000|2021-12-31 01:53:50|339.84||339.84||339.84||339.84||2
1640915640000|2021-12-31 01:54:00||339.69||339.69||339.69||339.69|0
1640915650000|2021-12-31 01:54:10|339.79|339.64|339.79|339.64|339.84|339.64|339.79|339.64|11
1640915660000|2021-12-31 01:54:20|||||||||2
1640915690000|2021-12-31 01:54:50|||||||||1
1640915730000|2021-12-31 01:55:30|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|4
1640915750000|2021-12-31 01:55:50|339.89|339.79|339.94|339.74|339.94|339.79|339.89|339.74|7
1640915760000|2021-12-31 01:56:00|339.89|339.69|339.89|339.69|339.89|339.69|339.84|339.69|3
1640915780000|2021-12-31 01:56:20||339.74||339.69||339.74||339.69|0
1640915790000|2021-12-31 01:56:30|339.84|339.74|339.89|339.69|339.89|339.74|339.84|339.69|6
1640915800000|2021-12-31 01:56:40||339.74||339.74||339.74||339.69|1
1640915810000|2021-12-31 01:56:50|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|3
1640915820000|2021-12-31 01:57:00|339.79|339.64|339.84|339.69|339.84|339.69|339.79|339.64|5
1640915830000|2021-12-31 01:57:10|339.89|339.74|339.89|339.74|339.89|339.74|339.89|339.74|26
1640915840000|2021-12-31 01:57:20|339.94|339.79|339.94|339.79|339.94|339.79|339.94|339.79|4
1640915900000|2021-12-31 01:58:20|||||||||1
1640915910000|2021-12-31 01:58:30|339.89|339.74|339.89|339.74|339.89|339.74|339.89|339.74|7
1640915920000|2021-12-31 01:58:40|||||||||2
1640915990000|2021-12-31 01:59:50|339.94|339.79|339.94|339.79|339.94|339.79|339.94|339.79|13
1640916000000|2021-12-31 02:00:00|339.89|339.74|339.74|339.59|339.89|339.74|339.74|339.59|23
1640916010000|2021-12-31 02:00:10|339.79|339.64|339.74|339.54|339.79|339.64|339.74|339.54|7
1640916020000|2021-12-31 02:00:20|339.69||339.74||339.74||339.69||1
1640916030000|2021-12-31 02:00:30|339.69||339.69||339.69||339.69||1
1640916040000|2021-12-31 02:00:40|339.64|339.49|339.69|339.49|339.69|339.49|339.64|339.49|2
1640916050000|2021-12-31 02:00:50||339.54||339.54||339.54||339.54|0
1640916070000|2021-12-31 02:01:10|339.74|339.59|339.79|339.64|339.79|339.64|339.74|339.59|9
1640916080000|2021-12-31 02:01:20||339.59||339.59||339.59||339.59|6
1640916090000|2021-12-31 02:01:30||339.64||339.64||339.64||339.64|0
1640916120000|2021-12-31 02:02:00|339.84|339.69|339.74|339.54|339.84|339.69|339.69|339.54|8
1640916130000|2021-12-31 02:02:10|339.84|339.64|339.84|339.64|339.84|339.64|339.79|339.64|28
1640916150000|2021-12-31 02:02:30||339.69||339.69||339.69||339.64|2
1640916210000|2021-12-31 02:03:30||339.64||339.64||339.64||339.64|2
1640916230000|2021-12-31 02:03:50|||||||||1
1640916240000|2021-12-31 02:04:00||339.69||339.69||339.69||339.69|1
1640916250000|2021-12-31 02:04:10|||||||||1
1640916270000|2021-12-31 02:04:30|||||||||1
1640916280000|2021-12-31 02:04:40|||||||||1
1640916310000|2021-12-31 02:05:10|||||||||1
1640916360000|2021-12-31 02:06:00||339.64||339.64||339.64||339.64|6
1640916370000|2021-12-31 02:06:10|339.79|339.69|339.84|339.69|339.84|339.69|339.79|339.64|1
1640916380000|2021-12-31 02:06:20|339.89|339.74|339.94|339.74|339.94|339.74|339.84|339.74|28
1640916390000|2021-12-31 02:06:30|339.99|339.79|339.99|339.84|339.99|339.84|339.94|339.79|10
1640916410000|2021-12-31 02:06:50|||||||||1
1640916420000|2021-12-31 02:07:00|340.04|339.89|340.14|339.99|340.14|339.99|340.04|339.89|92
1640916430000|2021-12-31 02:07:10|340.19|340.19|340.29|340.14|340.39|340.19|340.19|340.14|112
1640916440000|2021-12-31 02:07:20|340.34|340.19|340.39|340.19|340.44|340.24|340.34|340.14|13
1640916450000|2021-12-31 02:07:30|340.44|340.24|340.34|340.14|340.44|340.24|340.29|340.14|40
1640916460000|2021-12-31 02:07:40|340.39|340.19|340.39|340.24|340.39|340.24|340.34|340.14|4
1640916470000|2021-12-31 02:07:50|340.34|340.14|340.39|340.24|340.39|340.24|340.34|340.14|27
1640916480000|2021-12-31 02:08:00|340.34|340.19|340.34|340.19|340.39|340.24|340.29|340.14|14
1640916490000|2021-12-31 02:08:10|340.39|340.24|340.39|340.19|340.39|340.24|340.34|340.19|12
1640916500000|2021-12-31 02:08:20|340.34|340.14|340.29|340.14|340.34|340.19|340.29|340.14|7
1640916550000|2021-12-31 02:09:10|340.24|340.09|340.19|340.04|340.24|340.09|340.19|340.04|7
1640916560000|2021-12-31 02:09:20|340.14|339.99|340.19|339.99|340.19|339.99|340.09|339.89|9
1640916570000|2021-12-31 02:09:30|340.24|340.04|340.29|340.14|340.29|340.14|340.24|340.04|10
1640916580000|2021-12-31 02:09:40|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.04|1
1640916610000|2021-12-31 02:10:10|340.19|340.04|340.19|339.99|340.19|340.04|340.19|339.99|4
1640916620000|2021-12-31 02:10:20|340.14||340.14||340.14||340.14||2
1640916640000|2021-12-31 02:10:40|340.09|339.94|340.14|339.94|340.14|339.94|340.09|339.89|12
1640916650000|2021-12-31 02:10:50|340.19|339.99|340.14|339.99|340.19|339.99|340.14|339.94|2
1640916660000|2021-12-31 02:11:00|340.19|340.04|340.19|339.99|340.19|340.04|340.19|339.99|3
1640916680000|2021-12-31 02:11:20||340.04||340.04||340.04||340.04|0
1640916690000|2021-12-31 02:11:30||339.99||339.99||339.99||339.99|1
1640916700000|2021-12-31 02:11:40||340.04||340.04||340.04||340.04|0
1640916710000|2021-12-31 02:11:50||339.99||339.99||339.99||339.99|1
1640916720000|2021-12-31 02:12:00|340.24|340.04|340.19|340.04|340.24|340.09|340.19|339.99|16
1640916750000|2021-12-31 02:12:30|340.14|339.99|340.19|339.99|340.19|339.99|340.14|339.99|8
1640916760000|2021-12-31 02:12:40|340.14||340.14||340.14||340.14||0
1640916780000|2021-12-31 02:13:00|340.19||340.19||340.19||340.19||1
1640916790000|2021-12-31 02:13:10|340.14||340.14||340.14||340.14||0
1640916800000|2021-12-31 02:13:20|340.19|340.04|340.19|339.99|340.19|340.04|340.14|339.99|2
1640916820000|2021-12-31 02:13:40|||||||||1
1640916830000|2021-12-31 02:13:50|||||||||1
1640916850000|2021-12-31 02:14:10|340.14|339.94|340.14|339.94|340.19|339.94|340.14|339.94|9
1640916860000|2021-12-31 02:14:20|340.09||340.14||340.14||340.09||1
1640916870000|2021-12-31 02:14:30|340.09|339.89|340.09|339.89|340.09|339.94|340.09|339.89|0
1640916890000|2021-12-31 02:14:50|340.04|339.84|339.99|339.79|340.04|339.84|339.99|339.79|1
1640916900000|2021-12-31 02:15:00|339.94|339.74|339.94|339.74|339.94|339.74|339.94|339.74|0
1640916910000|2021-12-31 02:15:10|339.99|339.79|339.99|339.79|339.99|339.79|339.99|339.79|4
1640916920000|2021-12-31 02:15:20||339.84||339.79||339.84||339.79|0
1640916930000|2021-12-31 02:15:30|||||||||5
1640916940000|2021-12-31 02:15:40||339.84||339.84||339.84||339.79|1
1640916950000|2021-12-31 02:15:50|340.04|339.89|340.09|339.89|340.09|339.89|340.04|339.89|1
1640916960000|2021-12-31 02:16:00|340.04||340.04||340.09||340.04||2
1640916980000|2021-12-31 02:16:20|||||||||1
1640917010000|2021-12-31 02:16:50|||||||||1
1640917020000|2021-12-31 02:17:00|339.99|339.84|340.04|339.84|340.04|339.84|339.99|339.84|28
1640917030000|2021-12-31 02:17:10|339.99|339.79|339.94|339.79|339.99|339.79|339.94|339.79|3
1640917080000|2021-12-31 02:18:00|339.99|339.84|339.99|339.84|339.99|339.84|339.99|339.84|1
1640917090000|2021-12-31 02:18:10|340.04|339.79|340.04|339.89|340.04|339.89|340.04|339.79|1
1640917180000|2021-12-31 02:19:40|||||||||1
1640917190000|2021-12-31 02:19:50|||||||||1
1640917210000|2021-12-31 02:20:10|339.99|339.84|339.94|339.79|339.99|339.89|339.94|339.79|14
1640917220000|2021-12-31 02:20:20||339.74||339.74||339.74||339.74|1
1640917230000|2021-12-31 02:20:30||339.79||339.79||339.79||339.79|4
1640917250000|2021-12-31 02:20:50|339.99||339.99||339.99||339.99||5
1640917260000|2021-12-31 02:21:00|339.94|339.74|339.94|339.74|339.94|339.79|339.94|339.74|3
1640917270000|2021-12-31 02:21:10|339.89||339.94||339.94||339.89||1
1640917300000|2021-12-31 02:21:40|339.89|339.69|339.84|339.64|339.89|339.69|339.84|339.64|8
1640917310000|2021-12-31 02:21:50|||||||||1
1640917320000|2021-12-31 02:22:00|339.79|339.69|339.89|339.69|339.89|339.69|339.79|339.64|40
1640917330000|2021-12-31 02:22:10|339.94|339.74|339.99|339.84|339.99|339.84|339.94|339.74|10
1640917340000|2021-12-31 02:22:20|340.04|339.89|340.04|339.84|340.04|339.89|340.04|339.84|1
1640917350000|2021-12-31 02:22:30|339.99|339.89|339.99|339.84|339.99|339.89|339.99|339.84|6
1640917370000|2021-12-31 02:22:50|340.04||340.04||340.04||340.04||1
1640917380000|2021-12-31 02:23:00|340.09|339.79|339.89|339.69|340.09|339.79|339.84|339.69|14
1640917390000|2021-12-31 02:23:10|339.84||339.89||339.89||339.84||0
1640917420000|2021-12-31 02:23:40|339.84||339.89||339.89||339.84||2
1640917430000|2021-12-31 02:23:50|||||||||1
1640917440000|2021-12-31 02:24:00|339.94|339.74|339.89|339.74|339.94|339.74|339.89|339.74|1
1640917450000|2021-12-31 02:24:10|339.94|339.79|339.94|339.79|339.99|339.79|339.94|339.79|7
1640917460000|2021-12-31 02:24:20|339.99|339.84|339.99|339.84|339.99|339.84|339.99|339.84|0
1640917480000|2021-12-31 02:24:40|340.04|339.89|340.04|339.89|340.04|339.89|340.04|339.89|1
1640917490000|2021-12-31 02:24:50|340.09||340.04||340.09||340.04||2
1640917500000|2021-12-31 02:25:00|340.09|339.94|340.04|339.89|340.09|339.94|340.04|339.89|3
1640917510000|2021-12-31 02:25:10|339.99|339.84|339.99|339.79|339.99|339.84|339.99|339.79|6
1640917540000|2021-12-31 02:25:40|339.94||339.94||339.94||339.94||0
1640917590000|2021-12-31 02:26:30||339.74||339.74||339.74||339.74|1
1640917600000|2021-12-31 02:26:40||339.79||339.74||339.79||339.74|1
1640917610000|2021-12-31 02:26:50|||||||||1
1640917630000|2021-12-31 02:27:10|339.99|339.84|340.04|339.84|340.04|339.84|339.99|339.84|27
1640917660000|2021-12-31 02:27:40|340.09|339.89|340.09|339.89|340.09|339.89|340.09|339.89|3
1640917670000|2021-12-31 02:27:50||339.84||339.84||339.84||339.84|25
1640917680000|2021-12-31 02:28:00|340.04|339.89|340.09|339.89|340.09|339.89|340.04|339.89|0
1640917740000|2021-12-31 02:29:00|||||||||2
1640917790000|2021-12-31 02:29:50|340.14|339.94|340.14|339.94|340.14|339.94|340.14|339.94|12
1640917800000|2021-12-31 02:30:00|340.09|339.99|340.14|339.99|340.14|339.99|340.09|339.99|3
1640917820000|2021-12-31 02:30:20|||||||||1
1640917830000|2021-12-31 02:30:30|||||||||1
1640917840000|2021-12-31 02:30:40|340.19|340.04|340.14|339.99|340.19|340.04|340.14|339.99|16
1640917850000|2021-12-31 02:30:50|340.19|340.04|340.19|339.99|340.19|340.04|340.14|339.99|3
1640917860000|2021-12-31 02:31:00|340.14|340.04|340.14|339.99|340.14|340.04|340.14|339.99|3
1640917880000|2021-12-31 02:31:20|340.09|339.94|340.04|339.89|340.09|339.94|340.04|339.89|21
1640917890000|2021-12-31 02:31:30|340.09||340.09||340.09||340.09||3
1640917900000|2021-12-31 02:31:40|340.04|339.94|340.04|339.89|340.09|339.94|340.04|339.89|12
1640917910000|2021-12-31 02:31:50|||||||||2
1640917920000|2021-12-31 02:32:00|340.09|339.94|340.09|339.89|340.09|339.94|340.09|339.89|7
1640917930000|2021-12-31 02:32:10|340.14|339.94|340.14|339.99|340.14|339.99|340.14|339.94|11
1640917960000|2021-12-31 02:32:40|340.09|339.89|340.04|339.89|340.09|339.89|340.04|339.89|27
1640917970000|2021-12-31 02:32:50|340.09||340.09||340.09||340.09||2
1640917990000|2021-12-31 02:33:10|340.04|339.94|340.04|339.84|340.04|339.94|339.99|339.84|24
1640918000000|2021-12-31 02:33:20|339.99||340.04||340.04||339.99||0
1640918010000|2021-12-31 02:33:30|339.99||340.04||340.04||339.99||1
1640918030000|2021-12-31 02:33:50|340.09|339.89|340.09|339.89|340.09|339.89|340.09|339.84|1
1640918050000|2021-12-31 02:34:10||339.94||339.94||339.94||339.94|3
1640918060000|2021-12-31 02:34:20||339.89||339.89||339.89||339.89|5
1640918070000|2021-12-31 02:34:30|340.04||340.09||340.09||340.04||2
1640918080000|2021-12-31 02:34:40||339.94||339.89||339.94||339.89|1
1640918090000|2021-12-31 02:34:50||339.94||339.89||339.94||339.89|0
1640918100000|2021-12-31 02:35:00||339.94||339.94||339.94||339.89|0
1640918110000|2021-12-31 02:35:10|||||||||1
1640918150000|2021-12-31 02:35:50|||||||||1
1640918160000|2021-12-31 02:36:00|||||||||1
1640918180000|2021-12-31 02:36:20|340.04|339.84|339.99|339.84|340.04|339.84|339.99|339.84|16
1640918190000|2021-12-31 02:36:30|340.04|339.89|340.09|339.89|340.09|339.89|340.04|339.89|5
1640918220000|2021-12-31 02:37:00||339.94||339.94||339.94||339.89|0
1640918230000|2021-12-31 02:37:10|340.14||340.14||340.14||340.14||32
1640918240000|2021-12-31 02:37:20|340.09||340.09||340.14||340.09||0
1640918310000|2021-12-31 02:38:30|340.04|339.89|340.04|339.89|340.04|339.89|340.04|339.89|8
1640918320000|2021-12-31 02:38:40|||||||||1
1640918340000|2021-12-31 02:39:00|||||||||2
1640918360000|2021-12-31 02:39:20|||||||||1
1640918380000|2021-12-31 02:39:40|||||||||1
1640918400000|2021-12-31 02:40:00|||||||||2
1640918420000|2021-12-31 02:40:20|||||||||1
1640918430000|2021-12-31 02:40:30|||||||||1
1640918450000|2021-12-31 02:40:50|||||||||3
1640918460000|2021-12-31 02:41:00|||||||||1
1640918490000|2021-12-31 02:41:30|||||||||1
1640918510000|2021-12-31 02:41:50|||||||||1
1640918520000|2021-12-31 02:42:00|339.99|339.84|339.99|339.84|339.99|339.84|339.99|339.84|10
1640918530000|2021-12-31 02:42:10|339.94|339.79|339.89|339.74|339.94|339.79|339.84|339.69|7
1640918540000|2021-12-31 02:42:20|339.94|339.79|339.94|339.79|339.99|339.79|339.94|339.79|15
1640918560000|2021-12-31 02:42:40|||||||||1
1640918570000|2021-12-31 02:42:50|339.99|339.84|339.99|339.79|339.99|339.84|339.99|339.79|7
1640918580000|2021-12-31 02:43:00|339.94||339.94||339.94||339.94||0
1640918590000|2021-12-31 02:43:10|339.89|339.74|339.89|339.74|339.89|339.74|339.89|339.74|4
1640918630000|2021-12-31 02:43:50|||||||||1
1640918640000|2021-12-31 02:44:00|339.84|339.69|339.84|339.64|339.84|339.69|339.84|339.64|7
1640918650000|2021-12-31 02:44:10|339.79||339.79||339.79||339.79||0
1640918660000|2021-12-31 02:44:20|||||||||1
1640918710000|2021-12-31 02:45:10|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|11
1640918740000|2021-12-31 02:45:40|339.89||339.84||339.89||339.84||1
1640918780000|2021-12-31 02:46:20|||||||||1
1640918840000|2021-12-31 02:47:20|339.79|339.64|339.79|339.64|339.79|339.64|339.79|339.64|13
1640918850000|2021-12-31 02:47:30|||||||||2
1640918860000|2021-12-31 02:47:40|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|12
1640918870000|2021-12-31 02:47:50|||||||||1
1640918920000|2021-12-31 02:48:40|||||||||1
1640918940000|2021-12-31 02:49:00|||||||||15
1640918950000|2021-12-31 02:49:10||339.64||339.64||339.64||339.64|14
1640918960000|2021-12-31 02:49:20||339.69||339.69||339.69||339.64|0
1640919010000|2021-12-31 02:50:10|339.79|339.64|339.79|339.64|339.79|339.64|339.79|339.64|3
1640919030000|2021-12-31 02:50:30|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|14
1640919090000|2021-12-31 02:51:30|||||||||1
1640919100000|2021-12-31 02:51:40|||||||||1
1640919120000|2021-12-31 02:52:00|||||||||1
1640919140000|2021-12-31 02:52:20|||||||||2
1640919150000|2021-12-31 02:52:30|||||||||32
1640919160000|2021-12-31 02:52:40||339.64||339.64||339.64||339.64|4
1640919190000|2021-12-31 02:53:10||339.69||339.64||339.69||339.64|1
1640919210000|2021-12-31 02:53:30|339.79||339.79||339.79||339.79||0
1640919250000|2021-12-31 02:54:10|||||||||1
1640919260000|2021-12-31 02:54:20|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|11
1640919290000|2021-12-31 02:54:50|339.89||339.84||339.89||339.84||5
1640919320000|2021-12-31 02:55:20|339.79|339.64|339.79|339.64|339.79|339.64|339.79|339.64|9
1640919360000|2021-12-31 02:56:00|339.74|339.59|339.74|339.59|339.74|339.59|339.74|339.59|11
1640919400000|2021-12-31 02:56:40|||||||||1
1640919420000|2021-12-31 02:57:00|||||||||3
1640919440000|2021-12-31 02:57:20|||||||||2
1640919480000|2021-12-31 02:58:00|339.79|339.64|339.84|339.69|339.84|339.69|339.79|339.64|11
1640919490000|2021-12-31 02:58:10|||||||||1
1640919520000|2021-12-31 02:58:40|339.79|339.64|339.74|339.54|339.79|339.64|339.74|339.54|17
1640919540000|2021-12-31 02:59:00||339.59||339.59||339.59||339.54|0
1640919580000|2021-12-31 02:59:40|339.79||339.79||339.79||339.79||2
1640919590000|2021-12-31 02:59:50|339.74|339.64|339.74|339.59|339.74|339.64|339.74|339.59|6
1640919600000|2021-12-31 03:00:00||339.54||339.59||339.59||339.54|4
1640919670000|2021-12-31 03:01:10|339.79|339.64|339.79|339.64|339.79|339.64|339.79|339.64|3
1640919690000|2021-12-31 03:01:30|339.84|339.69|339.79|339.64|339.89|339.74|339.79|339.64|21
1640919700000|2021-12-31 03:01:40|339.84||339.84||339.84||339.84||3
1640919710000|2021-12-31 03:01:50|339.79|339.69|339.79|339.64|339.79|339.69|339.79|339.64|0
1640919720000|2021-12-31 03:02:00|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|1
1640919740000|2021-12-31 03:02:20|||||||||1
1640919750000|2021-12-31 03:02:30|339.89||339.84||339.89||339.84||3
1640919770000|2021-12-31 03:02:50|||||||||3
1640919790000|2021-12-31 03:03:10|339.89||339.84||339.89||339.84||9
1640919800000|2021-12-31 03:03:20|339.79|339.64|339.79|339.64|339.79|339.64|339.79|339.64|9
1640919900000|2021-12-31 03:05:00|||||||||1
1640919910000|2021-12-31 03:05:10|||||||||1
1640919930000|2021-12-31 03:05:30|||||||||6
1640919940000|2021-12-31 03:05:40|||||||||1
1640919980000|2021-12-31 03:06:20|||||||||2
1640920080000|2021-12-31 03:08:00|339.69|339.54|339.64|339.49|339.69|339.54|339.64|339.49|32
1640920090000|2021-12-31 03:08:10|339.59|339.44|339.64|339.49|339.64|339.49|339.59|339.44|6
1640920100000|2021-12-31 03:08:20|||||||||3
1640920120000|2021-12-31 03:08:40|||||||||5
1640920130000|2021-12-31 03:08:50|339.69|339.54|339.69|339.54|339.69|339.54|339.69|339.54|19
1640920140000|2021-12-31 03:09:00|339.74|339.59|339.74|339.59|339.74|339.59|339.74|339.59|9
1640920200000|2021-12-31 03:10:00|339.64|339.44|339.69|339.54|339.69|339.54|339.64|339.44|28
1640920220000|2021-12-31 03:10:20|||||||||1
1640920240000|2021-12-31 03:10:40|339.64|339.49|339.59|339.44|339.64|339.49|339.59|339.44|5
1640920250000|2021-12-31 03:10:50|||||||||1
1640920260000|2021-12-31 03:11:00||339.39||339.44||339.44||339.39|2
1640920270000|2021-12-31 03:11:10|||||||||1
1640920300000|2021-12-31 03:11:40|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|3
1640920310000|2021-12-31 03:11:50|||||||||1
1640920320000|2021-12-31 03:12:00||339.34||339.39||339.39||339.34|3
1640920330000|2021-12-31 03:12:10||339.34||339.34||339.34||339.34|2
1640920350000|2021-12-31 03:12:30||339.39||339.39||339.39||339.39|0
1640920360000|2021-12-31 03:12:40|339.49|339.34|339.49|339.29|339.49|339.34|339.49|339.29|6
1640920370000|2021-12-31 03:12:50|||||||||1
1640920380000|2021-12-31 03:13:00|339.44|339.34|339.54|339.39|339.54|339.39|339.44|339.34|13
1640920410000|2021-12-31 03:13:30|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.34|4
1640920420000|2021-12-31 03:13:40|||||||||1
1640920440000|2021-12-31 03:14:00|339.54|339.39|339.54|339.34|339.54|339.39|339.49|339.34|2
1640920450000|2021-12-31 03:14:10|339.49||339.49||339.49||339.49||0
1640920460000|2021-12-31 03:14:20|||||||||1
1640920470000|2021-12-31 03:14:30|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|2
1640920500000|2021-12-31 03:15:00|||||||||1
1640920510000|2021-12-31 03:15:10|||||||||1
1640920520000|2021-12-31 03:15:20|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.34|3
1640920530000|2021-12-31 03:15:30|||||||||1
1640920540000|2021-12-31 03:15:40|||||||||1
1640920570000|2021-12-31 03:16:10|||||||||1
1640920580000|2021-12-31 03:16:20|||||||||2
1640920600000|2021-12-31 03:16:40|||||||||2
1640920620000|2021-12-31 03:17:00|339.44|339.24|339.39|339.19|339.44|339.29|339.39|339.19|7
1640920630000|2021-12-31 03:17:10|339.34|339.24|339.49|339.29|339.49|339.29|339.34|339.24|7
1640920640000|2021-12-31 03:17:20||339.34||339.34||339.34||339.34|0
1640920680000|2021-12-31 03:18:00|339.44|339.29|339.44|339.29|339.49|339.29|339.44|339.29|5
1640920690000|2021-12-31 03:18:10|||||||||1
1640920710000|2021-12-31 03:18:30|||||||||1
1640920730000|2021-12-31 03:18:50|339.49|339.34|339.54|339.39|339.54|339.39|339.49|339.34|6
1640920740000|2021-12-31 03:19:00|||||||||1
1640920750000|2021-12-31 03:19:10|339.59||339.54||339.59||339.54||17
1640920760000|2021-12-31 03:19:20|||||||||1
1640920770000|2021-12-31 03:19:30||339.34||339.34||339.34||339.34|1
1640920780000|2021-12-31 03:19:40|||||||||2
1640920800000|2021-12-31 03:20:00|339.49|339.29|339.49|339.29|339.49|339.29|339.49|339.29|4
1640920820000|2021-12-31 03:20:20|339.44||339.49||339.49||339.44||1
1640920830000|2021-12-31 03:20:30|339.54|339.34|339.49|339.34|339.54|339.39|339.49|339.34|6
1640920840000|2021-12-31 03:20:40|339.44|339.29|339.54|339.34|339.54|339.34|339.44|339.29|23
1640920850000|2021-12-31 03:20:50|339.49|339.39|339.49|339.34|339.49|339.39|339.49|339.34|0
1640920860000|2021-12-31 03:21:00|339.54|339.39|339.59|339.39|339.59|339.39|339.54|339.39|1
1640920870000|2021-12-31 03:21:10|339.54|339.34|339.54|339.34|339.54|339.34|339.49|339.34|3
1640920880000|2021-12-31 03:21:20||339.39||339.39||339.39||339.34|1
1640920890000|2021-12-31 03:21:30|339.49|339.34|339.54|339.39|339.54|339.39|339.49|339.34|1
1640920900000|2021-12-31 03:21:40||339.34||339.34||339.34||339.34|1
1640920910000|2021-12-31 03:21:50|339.49|339.39|339.54|339.39|339.54|339.39|339.49|339.34|2
1640920920000|2021-12-31 03:22:00|339.59||339.59||339.59||339.54||1
1640920930000|2021-12-31 03:22:10||339.44||339.39||339.44||339.39|0
1640920950000|2021-12-31 03:22:30|339.54||339.54||339.59||339.54||0
1640920960000|2021-12-31 03:22:40|339.59||339.54||339.59||339.54||2
1640920990000|2021-12-31 03:23:10|339.49|339.34|339.44|339.29|339.49|339.34|339.44|339.29|11
1640921000000|2021-12-31 03:23:20||339.24||339.24||339.24||339.24|5
1640921010000|2021-12-31 03:23:30|339.39||339.39||339.39||339.39||0
1640921040000|2021-12-31 03:24:00|339.49|339.29|339.54|339.39|339.54|339.39|339.49|339.29|22
1640921060000|2021-12-31 03:24:20|339.59||339.54||339.59||339.54||3
1640921090000|2021-12-31 03:24:50|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.34|6
1640921120000|2021-12-31 03:25:20||339.29||339.29||339.29||339.29|3
1640921130000|2021-12-31 03:25:30||339.34||339.34||339.34||339.34|0
1640921140000|2021-12-31 03:25:40|339.44|339.29|339.44|339.29|339.44|339.29|339.44|339.29|3
1640921150000|2021-12-31 03:25:50|339.49|339.34|339.49|339.29|339.49|339.34|339.49|339.29|10
1640921160000|2021-12-31 03:26:00|339.44|339.24|339.44|339.24|339.44|339.24|339.44|339.24|1
1640921170000|2021-12-31 03:26:10||339.29||339.24||339.29||339.24|0
1640921180000|2021-12-31 03:26:20|339.39|339.29|339.39|339.24|339.39|339.29|339.39|339.24|1
1640921190000|2021-12-31 03:26:30|||||||||1
1640921210000|2021-12-31 03:26:50|||||||||1
1640921250000|2021-12-31 03:27:30|339.44|339.29|339.44|339.29|339.44|339.29|339.44|339.29|11
1640921270000|2021-12-31 03:27:50|||||||||1
1640921300000|2021-12-31 03:28:20|||||||||2
1640921330000|2021-12-31 03:28:50|339.49||339.49||339.49||339.49||1
1640921340000|2021-12-31 03:29:00|339.44||339.44||339.49||339.44||3
1640921350000|2021-12-31 03:29:10|||||||||4
1640921360000|2021-12-31 03:29:20|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.34|4
1640921370000|2021-12-31 03:29:30|339.54|339.39|339.44|339.24|339.54|339.39|339.44|339.24|36
1640921380000|2021-12-31 03:29:40|339.49|339.29|339.49|339.34|339.49|339.34|339.49|339.29|1
1640921390000|2021-12-31 03:29:50|339.44|339.29|339.49|339.29|339.49|339.34|339.44|339.29|3
1640921400000|2021-12-31 03:30:00|339.44|339.34|339.44|339.29|339.49|339.34|339.44|339.29|12
1640921410000|2021-12-31 03:30:10|339.49||339.44||339.49||339.44||4
1640921420000|2021-12-31 03:30:20|339.39|339.24|339.39|339.24|339.39|339.24|339.39|339.24|10
1640921450000|2021-12-31 03:30:50|339.44|339.29|339.44|339.29|339.44|339.29|339.44|339.29|9
1640921460000|2021-12-31 03:31:00|339.49|339.34|339.49|339.34|339.54|339.34|339.44|339.34|9
1640921470000|2021-12-31 03:31:10|339.54||339.49||339.54||339.49||3
1640921500000|2021-12-31 03:31:40|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|10
1640921510000|2021-12-31 03:31:50|339.59||339.54||339.59||339.54||5
1640921520000|2021-12-31 03:32:00|339.49|339.34|339.54|339.39|339.54|339.39|339.49|339.34|9
1640921530000|2021-12-31 03:32:10||339.34||339.34||339.34||339.34|0
1640921540000|2021-12-31 03:32:20||339.39||339.39||339.39||339.39|3
1640921550000|2021-12-31 03:32:30|339.59|339.44|339.64|339.44|339.64|339.44|339.59|339.44|15
1640921560000|2021-12-31 03:32:40|||||||||1
1640921580000|2021-12-31 03:33:00|339.59||339.59||339.59||339.59||3
1640921590000|2021-12-31 03:33:10|||||||||2
1640921610000|2021-12-31 03:33:30|339.54|339.39|339.54|339.39|339.59|339.39|339.54|339.39|17
1640921630000|2021-12-31 03:33:50|339.59|339.44|339.59|339.44|339.59|339.44|339.59|339.44|14
1640921640000|2021-12-31 03:34:00|||||||||1
1640921650000|2021-12-31 03:34:10|||||||||3
1640921660000|2021-12-31 03:34:20|339.54|339.39|339.49|339.34|339.54|339.39|339.49|339.34|5
1640921670000|2021-12-31 03:34:30|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|3
1640921680000|2021-12-31 03:34:40|||||||||3
1640921690000|2021-12-31 03:34:50|||||||||2
1640921700000|2021-12-31 03:35:00|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.34|4
1640921720000|2021-12-31 03:35:20|339.44|339.29|339.44|339.24|339.44|339.29|339.44|339.24|29
1640921750000|2021-12-31 03:35:50|339.39||339.39||339.39||339.39||4
1640921760000|2021-12-31 03:36:00|||||||||4
1640921770000|2021-12-31 03:36:10|339.34|339.19|339.34|339.19|339.39|339.19|339.34|339.19|10
1640921790000|2021-12-31 03:36:30|||||||||2
1640921810000|2021-12-31 03:36:50|339.39|339.24|339.39|339.19|339.39|339.24|339.39|339.19|7
1640921820000|2021-12-31 03:37:00||339.24||339.24||339.24||339.24|4
1640921830000|2021-12-31 03:37:10|||||||||4
1640921840000|2021-12-31 03:37:20|339.44|339.29|339.44|339.29|339.44|339.29|339.44|339.29|14
1640921860000|2021-12-31 03:37:40|||||||||6
1640921870000|2021-12-31 03:37:50|||||||||3
1640921890000|2021-12-31 03:38:10|||||||||2
1640921900000|2021-12-31 03:38:20|339.49|339.34|339.49|339.29|339.49|339.34|339.44|339.29|5
1640921910000|2021-12-31 03:38:30|||||||||1
1640921920000|2021-12-31 03:38:40|339.44||339.49||339.49||339.44||3
1640921930000|2021-12-31 03:38:50||339.34||339.34||339.34||339.34|5
1640921960000|2021-12-31 03:39:20|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|14
1640921970000|2021-12-31 03:39:30|339.59|339.44|339.59|339.44|339.59|339.44|339.59|339.44|9
1640921980000|2021-12-31 03:39:40|339.54|339.39|339.59|339.39|339.59|339.39|339.54|339.39|8
1640922000000|2021-12-31 03:40:00|339.54|339.44|339.54|339.39|339.54|339.44|339.54|339.39|2
1640922010000|2021-12-31 03:40:10|||||||||1
1640922020000|2021-12-31 03:40:20|||||||||2
1640922030000|2021-12-31 03:40:30|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.34|22
1640922040000|2021-12-31 03:40:40|339.54||339.54||339.54||339.49||17
1640922050000|2021-12-31 03:40:50||339.39||339.39||339.39||339.39|2
1640922070000|2021-12-31 03:41:10|||||||||3
1640922080000|2021-12-31 03:41:20|||||||||10
1640922110000|2021-12-31 03:41:50|||||||||4
1640922130000|2021-12-31 03:42:10|||||||||3
1640922140000|2021-12-31 03:42:20|||||||||5
1640922150000|2021-12-31 03:42:30|||||||||1
1640922170000|2021-12-31 03:42:50|||||||||2
1640922180000|2021-12-31 03:43:00|||||||||4
1640922190000|2021-12-31 03:43:10|||||||||8
1640922200000|2021-12-31 03:43:20|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.34|21
1640922210000|2021-12-31 03:43:30|339.44|339.29|339.44|339.29|339.44|339.29|339.44|339.29|15
1640922220000|2021-12-31 03:43:40|||||||||2
1640922230000|2021-12-31 03:43:50|339.39|339.24|339.39|339.24|339.39|339.24|339.39|339.24|13
1640922240000|2021-12-31 03:44:00|339.44||339.39||339.44||339.39||32
1640922250000|2021-12-31 03:44:10|339.44|339.29|339.44|339.29|339.49|339.29|339.44|339.29|36
1640922270000|2021-12-31 03:44:30|339.49|339.34|339.49|339.34|339.49|339.34|339.44|339.34|19
1640922280000|2021-12-31 03:44:40|339.54||339.49||339.54||339.49||15
1640922290000|2021-12-31 03:44:50|339.54||339.54||339.54||339.54||6
1640922300000|2021-12-31 03:45:00|339.59|339.39|339.54|339.39|339.59|339.44|339.54|339.39|3
1640922320000|2021-12-31 03:45:20|||||||||2
1640922330000|2021-12-31 03:45:30|||||||||5
1640922360000|2021-12-31 03:46:00|||||||||5
1640922380000|2021-12-31 03:46:20|||||||||13
1640922390000|2021-12-31 03:46:30|339.59||339.59||339.59||339.54||24
1640922400000|2021-12-31 03:46:40|339.54||339.59||339.59||339.54||19
1640922410000|2021-12-31 03:46:50||339.44||339.39||339.44||339.39|0
1640922420000|2021-12-31 03:47:00||339.44||339.44||339.44||339.44|2
1640922430000|2021-12-31 03:47:10|||||||||1
1640922440000|2021-12-31 03:47:20|||||||||1
1640922450000|2021-12-31 03:47:30|||||||||2
1640922460000|2021-12-31 03:47:40|||||||||2
1640922470000|2021-12-31 03:47:50|||||||||3
1640922490000|2021-12-31 03:48:10|||||||||4
1640922500000|2021-12-31 03:48:20|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|16
1640922510000|2021-12-31 03:48:30|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.34|14
1640922530000|2021-12-31 03:48:50|||||||||4
1640922540000|2021-12-31 03:49:00|||||||||5
1640922550000|2021-12-31 03:49:10|||||||||2
1640922560000|2021-12-31 03:49:20|||||||||2
1640922570000|2021-12-31 03:49:30|||||||||4
1640922580000|2021-12-31 03:49:40|||||||||1
1640922590000|2021-12-31 03:49:50|||||||||3
1640922600000|2021-12-31 03:50:00|||||||||2
1640922610000|2021-12-31 03:50:10|||||||||4
1640922620000|2021-12-31 03:50:20|||||||||4
1640922640000|2021-12-31 03:50:40|||||||||5
1640922660000|2021-12-31 03:51:00|||||||||5
1640922670000|2021-12-31 03:51:10|339.54|339.39|339.49|339.34|339.54|339.39|339.49|339.34|31
1640922680000|2021-12-31 03:51:20|339.54||339.49||339.54||339.49||0
1640922690000|2021-12-31 03:51:30|||||||||2
1640922710000|2021-12-31 03:51:50|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|26
1640922730000|2021-12-31 03:52:10|||||||||17
1640922740000|2021-12-31 03:52:20|||||||||1
1640922750000|2021-12-31 03:52:30|||||||||13
1640922760000|2021-12-31 03:52:40|339.59||339.54||339.59||339.54||13
1640922770000|2021-12-31 03:52:50|339.69|339.49|339.69|339.54|339.74|339.54|339.64|339.49|44
1640922780000|2021-12-31 03:53:00|339.74|339.59|339.69|339.54|339.74|339.59|339.69|339.54|29
1640922790000|2021-12-31 03:53:10|339.64|339.49|339.64|339.49|339.64|339.49|339.64|339.49|7
1640922870000|2021-12-31 03:54:30|||||||||10
1640922890000|2021-12-31 03:54:50|||||||||5
1640922900000|2021-12-31 03:55:00|339.54|339.39|339.54|339.39|339.59|339.39|339.54|339.39|17
1640922910000|2021-12-31 03:55:10|||||||||3
1640922920000|2021-12-31 03:55:20|||||||||2
1640922940000|2021-12-31 03:55:40|||||||||12
1640922950000|2021-12-31 03:55:50|||||||||2
1640922960000|2021-12-31 03:56:00|||||||||2
1640922980000|2021-12-31 03:56:20|||||||||2
1640923000000|2021-12-31 03:56:40|||||||||2
1640923010000|2021-12-31 03:56:50|||||||||2
1640923020000|2021-12-31 03:57:00|||||||||2
1640923040000|2021-12-31 03:57:20|339.59|339.44|339.59|339.44|339.64|339.44|339.59|339.44|17
1640923050000|2021-12-31 03:57:30|339.64||339.59||339.64||339.59||2
1640923060000|2021-12-31 03:57:40|339.64||339.59||339.64||339.59||4
1640923070000|2021-12-31 03:57:50|||||||||1
1640923080000|2021-12-31 03:58:00|||||||||3
1640923090000|2021-12-31 03:58:10|||||||||3
1640923100000|2021-12-31 03:58:20|||||||||2
1640923120000|2021-12-31 03:58:40|339.64|339.49|339.69|339.49|339.69|339.49|339.64|339.49|20
1640923130000|2021-12-31 03:58:50|339.74|339.54|339.74|339.59|339.79|339.64|339.74|339.54|22
1640923140000|2021-12-31 03:59:00|339.79|339.64|339.74|339.59|339.79|339.64|339.74|339.59|6
1640923150000|2021-12-31 03:59:10|||||||||4
1640923160000|2021-12-31 03:59:20|339.69|339.54|339.69|339.54|339.69|339.54|339.69|339.54|28
1640923170000|2021-12-31 03:59:30|339.64|339.49|339.64|339.49|339.64|339.49|339.64|339.44|11
1640923190000|2021-12-31 03:59:50|339.69|339.54|339.69|339.54|339.69|339.54|339.69|339.54|18
1640923200000|2021-12-31 04:00:00|339.74|339.59|339.79|339.59|339.79|339.59|339.74|339.59|5
1640923210000|2021-12-31 04:00:10|339.74||339.74||339.74||339.74||2
1640923220000|2021-12-31 04:00:20|339.69|339.49|339.69|339.49|339.69|339.49|339.69|339.49|28
1640923230000|2021-12-31 04:00:30||339.54||339.49||339.54||339.49|1
1640923240000|2021-12-31 04:00:40|339.59|339.44|339.69|339.49|339.69|339.49|339.59|339.44|27
1640923250000|2021-12-31 04:00:50|339.64|339.54|339.54|339.39|339.64|339.54|339.54|339.34|67
1640923260000|2021-12-31 04:01:00|||||||||4
1640923270000|2021-12-31 04:01:10|339.59||339.54||339.59||339.54||8
1640923280000|2021-12-31 04:01:20|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.29|17
1640923290000|2021-12-31 04:01:30||339.29||339.34||339.34||339.29|5
1640923300000|2021-12-31 04:01:40|||||||||1
1640923310000|2021-12-31 04:01:50|||||||||3
1640923320000|2021-12-31 04:02:00|||||||||1
1640923330000|2021-12-31 04:02:10|||||||||5
1640923340000|2021-12-31 04:02:20|||||||||5
1640923350000|2021-12-31 04:02:30|339.54|339.39|339.54|339.39|339.59|339.39|339.54|339.39|15
1640923360000|2021-12-31 04:02:40|||||||||1
1640923370000|2021-12-31 04:02:50|||||||||5
1640923380000|2021-12-31 04:03:00|339.59||339.54||339.59||339.54||13
1640923390000|2021-12-31 04:03:10|339.59|339.44|339.59|339.39|339.59|339.44|339.54|339.39|9
1640923400000|2021-12-31 04:03:20|||||||||11
1640923410000|2021-12-31 04:03:30|339.64|339.44|339.64|339.49|339.64|339.49|339.59|339.44|13
1640923420000|2021-12-31 04:03:40|339.69|339.54|339.79|339.59|339.79|339.59|339.69|339.54|13
1640923430000|2021-12-31 04:03:50|339.84|339.64|339.64|339.49|339.84|339.64|339.64|339.49|58
1640923440000|2021-12-31 04:04:00|339.59|339.44|339.69|339.49|339.69|339.49|339.59|339.44|5
1640923450000|2021-12-31 04:04:10|339.74|339.54|339.74|339.54|339.74|339.54|339.69|339.49|8
1640923460000|2021-12-31 04:04:20|339.69|339.49|339.64|339.44|339.69|339.49|339.59|339.44|22
1640923470000|2021-12-31 04:04:30|339.59|339.39|339.64|339.44|339.69|339.44|339.59|339.39|19
1640923480000|2021-12-31 04:04:40|339.69|339.49|339.69|339.49|339.69|339.49|339.64|339.49|8
1640923490000|2021-12-31 04:04:50|339.74|339.54|339.74|339.54|339.74|339.54|339.69|339.54|11
1640923500000|2021-12-31 04:05:00|339.79|339.64|339.64|339.49|339.79|339.64|339.64|339.49|35
1640923510000|2021-12-31 04:05:10|339.69|339.54|339.69|339.49|339.69|339.54|339.64|339.49|2
1640923540000|2021-12-31 04:05:40|339.64||339.64||339.64||339.64||0
1640923550000|2021-12-31 04:05:50|339.59|339.44|339.59|339.44|339.59|339.44|339.59|339.44|6
1640923560000|2021-12-31 04:06:00|339.64|339.49|339.59|339.44|339.64|339.49|339.59|339.39|22
1640923570000|2021-12-31 04:06:10|339.54|339.39|339.39|339.24|339.54|339.39|339.39|339.24|19
1640923580000|2021-12-31 04:06:20|339.34|339.19|339.49|339.34|339.54|339.39|339.29|339.14|77
1640923590000|2021-12-31 04:06:30|339.54|339.29|339.54|339.39|339.54|339.39|339.54|339.29|6
1640923600000|2021-12-31 04:06:40|339.49|339.34|339.54|339.39|339.54|339.39|339.44|339.29|9
1640923610000|2021-12-31 04:06:50|339.49|339.34|339.54|339.39|339.54|339.39|339.49|339.34|5
1640923620000|2021-12-31 04:07:00|339.59||339.59||339.59||339.59||0
1640923630000|2021-12-31 04:07:10|339.64|339.44|339.59|339.44|339.64|339.44|339.59|339.44|0
1640923640000|2021-12-31 04:07:20|339.64|339.49|339.64|339.49|339.64|339.49|339.64|339.49|1
1640923670000|2021-12-31 04:07:50|339.59|339.44|339.59|339.44|339.59|339.44|339.59|339.44|15
1640923710000|2021-12-31 04:08:30||339.39||339.39||339.39||339.39|3
1640923720000|2021-12-31 04:08:40||339.44||339.44||339.44||339.44|2
1640923730000|2021-12-31 04:08:50|339.64|339.49|339.64|339.49|339.64|339.49|339.64|339.49|3
1640923760000|2021-12-31 04:09:20|339.69||339.69||339.69||339.69||16
1640923770000|2021-12-31 04:09:30|339.64||339.64||339.64||339.64||0
1640923780000|2021-12-31 04:09:40|339.69||339.69||339.69||339.69||0
1640923790000|2021-12-31 04:09:50||339.54||339.54||339.54||339.54|1
1640923820000|2021-12-31 04:10:20|||||||||1
1640923830000|2021-12-31 04:10:30|339.64|339.49|339.69|339.49|339.69|339.49|339.64|339.49|3
1640923860000|2021-12-31 04:11:00||339.54||339.49||339.54||339.49|0
1640923910000|2021-12-31 04:11:50||339.54||339.54||339.54||339.54|0
1640923930000|2021-12-31 04:12:10|339.74||339.74||339.74||339.74||4
1640924000000|2021-12-31 04:13:20|||||||||3
1640924030000|2021-12-31 04:13:50|339.69||339.69||339.69||339.69||1
1640924060000|2021-12-31 04:14:20|||||||||1
1640924070000|2021-12-31 04:14:30|||||||||1
1640924080000|2021-12-31 04:14:40|||||||||2
1640924090000|2021-12-31 04:14:50|339.64|339.49|339.64|339.49|339.64|339.49|339.64|339.49|9
1640924100000|2021-12-31 04:15:00|||||||||2
1640924190000|2021-12-31 04:16:30|339.69|339.54|339.69|339.54|339.69|339.54|339.69|339.54|8
1640924200000|2021-12-31 04:16:40|339.74|339.59|339.69|339.54|339.74|339.59|339.69|339.54|1
1640924220000|2021-12-31 04:17:00|339.74||339.74||339.74||339.74||0
1640924260000|2021-12-31 04:17:40||339.59||339.59||339.59||339.59|2
1640924300000|2021-12-31 04:18:20|339.79|339.64|339.79|339.59|339.79|339.64|339.74|339.59|8
1640924310000|2021-12-31 04:18:30|339.74||339.79||339.79||339.74||1
1640924330000|2021-12-31 04:18:50|339.74||339.74||339.74||339.74||0
1640924340000|2021-12-31 04:19:00||339.54||339.54||339.54||339.54|12
1640924370000|2021-12-31 04:19:30||339.59||339.59||339.59||339.59|0
1640924440000|2021-12-31 04:20:40|339.79||339.79||339.79||339.79||5
1640924460000|2021-12-31 04:21:00|339.84|339.64|339.79|339.64|339.84|339.64|339.79|339.64|7
1640924470000|2021-12-31 04:21:10|||||||||7
1640924570000|2021-12-31 04:22:50|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|5
1640924610000|2021-12-31 04:23:30|||||||||1
1640924630000|2021-12-31 04:23:50|||||||||1
1640924640000|2021-12-31 04:24:00|339.89|339.74|339.89|339.74|339.89|339.74|339.89|339.74|11
1640924690000|2021-12-31 04:24:50|||||||||7
1640924710000|2021-12-31 04:25:10|339.84|339.69|339.79|339.64|339.84|339.69|339.79|339.64|25
1640924720000|2021-12-31 04:25:20|||||||||1
1640924730000|2021-12-31 04:25:30|339.84|339.69|339.89|339.69|339.89|339.74|339.84|339.69|13
1640924740000|2021-12-31 04:25:40|339.84||339.84||339.84||339.84||0
1640924760000|2021-12-31 04:26:00|||||||||1
1640924780000|2021-12-31 04:26:20|339.89|339.74|339.89|339.74|339.89|339.74|339.89|339.74|3
1640924790000|2021-12-31 04:26:30|339.94|339.79|339.89|339.74|339.94|339.79|339.89|339.74|8
1640924800000|2021-12-31 04:26:40|339.94|339.79|339.94|339.79|339.94|339.79|339.94|339.79|2
1640924840000|2021-12-31 04:27:20|339.89|339.74|339.89|339.74|339.89|339.74|339.89|339.74|13
1640924880000|2021-12-31 04:28:00|||||||||1
1640924910000|2021-12-31 04:28:30|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|11
1640924920000|2021-12-31 04:28:40|339.89|339.74|339.89|339.74|339.89|339.74|339.89|339.74|11
1640925000000|2021-12-31 04:30:00|339.94|339.79|339.94|339.79|339.94|339.79|339.94|339.79|8
1640925010000|2021-12-31 04:30:10|339.89|339.74|339.89|339.74|339.89|339.74|339.89|339.74|11
1640925080000|2021-12-31 04:31:20|339.94|339.79|339.94|339.79|339.94|339.79|339.94|339.79|10
1640925090000|2021-12-31 04:31:30|||||||||2
1640925120000|2021-12-31 04:32:00|339.99|339.84|339.99|339.84|339.99|339.84|339.99|339.84|11
1640925130000|2021-12-31 04:32:10|340.04|339.89|340.04|339.89|340.04|339.89|340.04|339.84|9
1640925150000|2021-12-31 04:32:30|339.99|339.84|339.99|339.84|339.99|339.84|339.99|339.84|22
1640925160000|2021-12-31 04:32:40|||||||||3
1640925190000|2021-12-31 04:33:10|340.04|339.89|340.04|339.89|340.04|339.89|340.04|339.89|9
1640925240000|2021-12-31 04:34:00|||||||||1
1640925260000|2021-12-31 04:34:20|339.99|339.84|339.99|339.84|339.99|339.84|339.99|339.84|21
1640925320000|2021-12-31 04:35:20|||||||||1
1640925360000|2021-12-31 04:36:00|||||||||2
1640925370000|2021-12-31 04:36:10|||||||||2
1640925400000|2021-12-31 04:36:40|340.04|339.89|340.04|339.89|340.04|339.89|340.04|339.89|11
1640925420000|2021-12-31 04:37:00|||||||||1
1640925430000|2021-12-31 04:37:10|||||||||2
1640925440000|2021-12-31 04:37:20|||||||||2
1640925450000|2021-12-31 04:37:30|||||||||7
1640925480000|2021-12-31 04:38:00|||||||||1
1640925490000|2021-12-31 04:38:10|339.99|339.84|339.99|339.84|339.99|339.84|339.99|339.84|15
1640925500000|2021-12-31 04:38:20|||||||||1
1640925510000|2021-12-31 04:38:30|340.04|339.89|340.04|339.84|340.04|339.89|340.04|339.84|7
1640925520000|2021-12-31 04:38:40||339.89||339.89||339.89||339.89|0
1640925630000|2021-12-31 04:40:30|340.09|339.94|340.14|339.99|340.19|339.99|340.09|339.94|47
1640925640000|2021-12-31 04:40:40|340.19|339.94|340.19|340.04|340.19|340.04|340.19|339.94|35
1640925650000|2021-12-31 04:40:50|||||||||2
1640925680000|2021-12-31 04:41:20|340.09|339.94|340.04|339.89|340.09|339.94|340.04|339.89|26
1640925700000|2021-12-31 04:41:40||339.84||339.84||339.84||339.84|0
1640925720000|2021-12-31 04:42:00||339.89||339.89||339.89||339.89|0
1640925770000|2021-12-31 04:42:50|||||||||1
1640925820000|2021-12-31 04:43:40|||||||||3
1640925840000|2021-12-31 04:44:00|||||||||1
1640925900000|2021-12-31 04:45:00|340.09|339.94|340.09|339.94|340.09|339.94|340.09|339.94|9
1640925910000|2021-12-31 04:45:10|340.14||340.14||340.14||340.14||5
1640925930000|2021-12-31 04:45:30|340.09||340.14||340.14||340.09||5
1640925950000|2021-12-31 04:45:50|340.19|339.99|340.19|339.99|340.19|339.99|340.19|339.99|4
1640925960000|2021-12-31 04:46:00|340.14|340.04|340.14|339.99|340.14|340.04|340.14|339.99|1
1640925970000|2021-12-31 04:46:10|||||||||1
1640926030000|2021-12-31 04:47:10|||||||||1
1640926040000|2021-12-31 04:47:20|340.04|339.84|340.09|339.89|340.09|339.94|340.04|339.84|24
1640926050000|2021-12-31 04:47:30|340.04|339.94|340.09|339.89|340.09|339.94|340.04|339.89|6
1640926060000|2021-12-31 04:47:40|340.04||340.04||340.04||340.04||0
1640926070000|2021-12-31 04:47:50|340.09||340.09||340.09||340.09||6
1640926080000|2021-12-31 04:48:00||339.94||339.94||339.94||339.94|0
1640926090000|2021-12-31 04:48:10|340.14||340.14||340.14||340.14||1
1640926130000|2021-12-31 04:48:50|340.09|339.99|340.09|339.94|340.09|339.99|340.09|339.94|2
1640926150000|2021-12-31 04:49:10|340.14||340.14||340.14||340.14||1
1640926170000|2021-12-31 04:49:30||339.99||339.99||339.99||339.99|0
1640926200000|2021-12-31 04:50:00|340.19||340.19||340.19||340.19||3
1640926220000|2021-12-31 04:50:20|||||||||5
1640926240000|2021-12-31 04:50:40|340.14||340.19||340.19||340.14||4
1640926260000|2021-12-31 04:51:00||340.04||339.99||340.04||339.99|1
1640926270000|2021-12-31 04:51:10||340.04||340.04||340.04||340.04|0
1640926300000|2021-12-31 04:51:40|||||||||2
1640926330000|2021-12-31 04:52:10|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|16
1640926340000|2021-12-31 04:52:20|||||||||2
1640926350000|2021-12-31 04:52:30|||||||||1
1640926360000|2021-12-31 04:52:40|340.29|340.14|340.29|340.09|340.29|340.14|340.29|340.09|13
1640926390000|2021-12-31 04:53:10|340.24|340.14|340.29|340.09|340.29|340.14|340.24|340.09|11
1640926410000|2021-12-31 04:53:30|340.24||340.29||340.29||340.24||4
1640926420000|2021-12-31 04:53:40|340.24||340.29||340.29||340.24||2
1640926440000|2021-12-31 04:54:00|340.24||340.29||340.29||340.24||2
1640926460000|2021-12-31 04:54:20|340.24||340.29||340.29||340.24||2
1640926470000|2021-12-31 04:54:30||340.14||340.09||340.14||340.09|2
1640926480000|2021-12-31 04:54:40|||||||||2
1640926490000|2021-12-31 04:54:50||340.14||340.14||340.14||340.14|0
1640926500000|2021-12-31 04:55:00|340.34|340.19|340.34|340.19|340.34|340.19|340.34|340.19|13
1640926560000|2021-12-31 04:56:00|340.29|340.14|340.24|340.04|340.29|340.14|340.24|340.04|24
1640926570000|2021-12-31 04:56:10|340.19|340.09|340.24|340.09|340.24|340.09|340.19|340.09|1
1640926580000|2021-12-31 04:56:20|340.29||340.29||340.29||340.29||19
1640926590000|2021-12-31 04:56:30|340.24|340.14|340.29|340.14|340.29|340.14|340.24|340.14|1
1640926600000|2021-12-31 04:56:40|||||||||2
1640926620000|2021-12-31 04:57:00|||||||||1
1640926650000|2021-12-31 04:57:30|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|12
1640926660000|2021-12-31 04:57:40|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|3
1640926680000|2021-12-31 04:58:00||339.99||340.04||340.04||339.99|3
1640926700000|2021-12-31 04:58:20|340.24|340.09|340.29|340.09|340.29|340.09|340.24|340.09|14
1640926710000|2021-12-31 04:58:30|340.24|340.14|340.29|340.14|340.29|340.14|340.24|340.09|7
1640926720000|2021-12-31 04:58:40|340.34||340.34||340.34||340.34||6
1640926730000|2021-12-31 04:58:50|340.29|340.09|340.29|340.14|340.29|340.14|340.29|340.09|7
1640926740000|2021-12-31 04:59:00|340.24|340.09|340.19|339.99|340.24|340.09|340.14|339.94|14
1640926750000|2021-12-31 04:59:10|340.14|340.04|340.24|340.04|340.24|340.04|340.14|340.04|1
1640926760000|2021-12-31 04:59:20|340.29|340.09|340.24|340.09|340.29|340.14|340.24|340.09|3
1640926800000|2021-12-31 05:00:00|340.19|339.99|340.19|339.99|340.19|339.99|340.19|339.99|12
1640926830000|2021-12-31 05:00:30|340.14|340.04|340.14|339.99|340.14|340.04|340.14|339.99|0
1640926840000|2021-12-31 05:00:40|||||||||1
1640926860000|2021-12-31 05:01:00|340.09|339.89|340.09|339.89|340.09|339.89|339.99|339.79|20
1640926910000|2021-12-31 05:01:50||339.94||339.89||339.94||339.89|0
1640926950000|2021-12-31 05:02:30||339.94||339.89||339.94||339.89|3
1640926960000|2021-12-31 05:02:40||339.94||339.89||339.94||339.89|1
1640926970000|2021-12-31 05:02:50||339.94||339.89||339.94||339.89|2
1640926990000|2021-12-31 05:03:10||339.94||339.94||339.94||339.94|1
1640927000000|2021-12-31 05:03:20||339.89||339.89||339.89||339.89|11
1640927030000|2021-12-31 05:03:50|||||||||1
1640927040000|2021-12-31 05:04:00|340.04|339.94|340.04|339.89|340.09|339.94|340.04|339.89|5
1640927060000|2021-12-31 05:04:20|340.14|339.94|340.14|339.94|340.14|339.94|340.14|339.94|10
1640927070000|2021-12-31 05:04:30|340.19|339.99|340.19|339.99|340.19|339.99|340.19|339.94|2
1640927130000|2021-12-31 05:05:30|||||||||1
1640927140000|2021-12-31 05:05:40|||||||||2
1640927170000|2021-12-31 05:06:10|340.09|339.94|340.09|339.94|340.09|339.94|340.09|339.94|19
1640927180000|2021-12-31 05:06:20|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.99|1
1640927210000|2021-12-31 05:06:50|||||||||1
1640927240000|2021-12-31 05:07:20|||||||||1
1640927260000|2021-12-31 05:07:40|340.09|339.94|340.09|339.89|340.09|339.94|340.09|339.89|10
1640927270000|2021-12-31 05:07:50||339.94||339.94||339.94||339.89|1
1640927290000|2021-12-31 05:08:10|||||||||1
1640927300000|2021-12-31 05:08:20|340.14|339.99|340.19|339.99|340.19|339.99|340.14|339.99|7
1640927310000|2021-12-31 05:08:30|340.24|340.04|340.24|340.04|340.24|340.04|340.24|340.04|2
1640927390000|2021-12-31 05:09:50|||||||||1
1640927410000|2021-12-31 05:10:10|||||||||1
1640927420000|2021-12-31 05:10:20||340.09||340.09||340.09||340.04|4
1640927450000|2021-12-31 05:10:50|||||||||1
1640927470000|2021-12-31 05:11:10|340.19|339.99|340.24|340.04|340.24|340.09|340.19|339.99|20
1640927500000|2021-12-31 05:11:40||340.09||340.09||340.09||340.04|0
1640927550000|2021-12-31 05:12:30|||||||||2
1640927570000|2021-12-31 05:12:50|||||||||1
1640927620000|2021-12-31 05:13:40|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.99|18
1640927630000|2021-12-31 05:13:50|||||||||1
1640927660000|2021-12-31 05:14:20|340.19|340.04|340.24|340.09|340.24|340.09|340.19|340.04|14
1640927670000|2021-12-31 05:14:30|||||||||1
1640927680000|2021-12-31 05:14:40|||||||||1
1640927780000|2021-12-31 05:16:20|||||||||6
1640927820000|2021-12-31 05:17:00|340.19|339.99|340.19|340.04|340.19|340.04|340.14|339.94|12
1640927830000|2021-12-31 05:17:10||339.99||339.99||339.99||339.99|1
1640927840000|2021-12-31 05:17:20|340.14||340.14||340.14||340.14||1
1640927850000|2021-12-31 05:17:30|||||||||1
1640927860000|2021-12-31 05:17:40|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|4
1640927910000|2021-12-31 05:18:30|340.24||340.19||340.24||340.19||9
1640927960000|2021-12-31 05:19:20|||||||||3
1640927970000|2021-12-31 05:19:30|340.14|339.99|340.14|339.94|340.14|339.99|340.14|339.94|4
1640927980000|2021-12-31 05:19:40||339.99||339.99||339.99||339.99|0
1640928000000|2021-12-31 05:20:00|||||||||1
1640928050000|2021-12-31 05:20:50|||||||||1
1640928060000|2021-12-31 05:21:00|||||||||1
1640928080000|2021-12-31 05:21:20|340.19||340.19||340.19||340.19||1
1640928090000|2021-12-31 05:21:30|340.14|339.94|340.09|339.89|340.14|339.94|340.09|339.89|47
1640928100000|2021-12-31 05:21:40||339.94||339.94||339.94||339.94|1
1640928110000|2021-12-31 05:21:50|||||||||2
1640928160000|2021-12-31 05:22:40|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.99|4
1640928170000|2021-12-31 05:22:50|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|2
1640928200000|2021-12-31 05:23:20|340.14|339.94|340.14|339.94|340.14|339.94|340.14|339.94|14
1640928210000|2021-12-31 05:23:30||339.99||339.99||339.99||339.99|0
1640928240000|2021-12-31 05:24:00|340.09|339.89|340.09|339.94|340.09|339.94|340.09|339.89|10
1640928270000|2021-12-31 05:24:30|||||||||4
1640928290000|2021-12-31 05:24:50|340.04|339.89|340.04|339.89|340.04|339.89|340.04|339.89|9
1640928320000|2021-12-31 05:25:20|340.09||340.09||340.09||340.09||0
1640928330000|2021-12-31 05:25:30|||||||||3
1640928360000|2021-12-31 05:26:00|340.04||340.04||340.04||340.04||0
1640928420000|2021-12-31 05:27:00|339.99|339.84|339.99|339.84|339.99|339.84|339.99|339.84|13
1640928440000|2021-12-31 05:27:20|340.04||340.04||340.04||340.04||3
1640928460000|2021-12-31 05:27:40|339.99|339.89|339.99|339.84|340.04|339.89|339.99|339.84|3
1640928470000|2021-12-31 05:27:50|340.04||340.04||340.04||340.04||3
1640928490000|2021-12-31 05:28:10|339.99||339.99||340.04||339.99||1
1640928500000|2021-12-31 05:28:20|340.04||340.04||340.04||340.04||1
1640928510000|2021-12-31 05:28:30||339.89||339.89||339.89||339.89|0
1640928520000|2021-12-31 05:28:40|339.99|339.84|340.04|339.84|340.04|339.84|339.99|339.84|11
1640928540000|2021-12-31 05:29:00|339.99||339.99||339.99||339.99||0
1640928550000|2021-12-31 05:29:10|340.04|339.89|340.04|339.84|340.04|339.89|339.99|339.84|3
1640928560000|2021-12-31 05:29:20|339.99||339.99||339.99||339.99||6
1640928570000|2021-12-31 05:29:30|340.04||339.99||340.04||339.99||1
1640928600000|2021-12-31 05:30:00|340.04||340.04||340.04||340.04||0
1640928610000|2021-12-31 05:30:10|340.09|339.89|340.04|339.89|340.09|339.94|340.04|339.89|4
1640928630000|2021-12-31 05:30:30|339.99|339.84|339.99|339.84|339.99|339.84|339.99|339.84|13
1640928650000|2021-12-31 05:30:50|340.04||340.04||340.04||340.04||0
1640928660000|2021-12-31 05:31:00|339.99||339.99||339.99||339.99||0
1640928700000|2021-12-31 05:31:40|340.04||340.04||340.04||340.04||2
1640928710000|2021-12-31 05:31:50|339.99|339.89|340.04|339.84|340.04|339.89|339.99|339.84|1
1640928720000|2021-12-31 05:32:00||339.89||339.89||339.89||339.89|1
1640928730000|2021-12-31 05:32:10|340.09|339.94|340.09|339.89|340.09|339.94|340.09|339.89|2
1640928740000|2021-12-31 05:32:20|340.04|339.94|340.09|339.94|340.09|339.94|340.04|339.89|0
1640928760000|2021-12-31 05:32:40|||||||||6
1640928770000|2021-12-31 05:32:50|340.04|339.89|340.09|339.89|340.09|339.89|340.04|339.89|6
1640928800000|2021-12-31 05:33:20||339.94||339.94||339.94||339.94|0
1640928830000|2021-12-31 05:33:50|340.04|339.89|340.04|339.89|340.04|339.89|340.04|339.89|7
1640928900000|2021-12-31 05:35:00|340.09|339.94|340.14|339.94|340.14|339.94|340.09|339.94|7
1640928920000|2021-12-31 05:35:20|340.09|339.89|340.04|339.89|340.09|339.89|340.04|339.89|10
1640928930000|2021-12-31 05:35:30|340.09|339.94|340.04|339.89|340.14|339.94|340.04|339.89|11
1640928950000|2021-12-31 05:35:50|340.09||340.04||340.09||340.04||1
1640928960000|2021-12-31 05:36:00|340.09||340.09||340.09||340.04||2
1640928970000|2021-12-31 05:36:10|340.04||340.04||340.04||340.04||0
1640929000000|2021-12-31 05:36:40|340.09|339.94|340.09|339.94|340.09|339.94|340.09|339.94|2
1640929020000|2021-12-31 05:37:00|||||||||1
1640929070000|2021-12-31 05:37:50|340.04|339.89|340.04|339.89|340.04|339.89|340.04|339.89|13
1640929090000|2021-12-31 05:38:10|340.09|339.94|340.09|339.94|340.09|339.94|340.09|339.94|2
1640929100000|2021-12-31 05:38:20|340.04|339.89|340.09|339.89|340.09|339.89|340.04|339.89|2
1640929110000|2021-12-31 05:38:30||339.94||339.94||339.94||339.94|0
1640929160000|2021-12-31 05:39:20|||||||||1
1640929170000|2021-12-31 05:39:30|340.14||340.14||340.14||340.14||4
1640929180000|2021-12-31 05:39:40|340.09||340.14||340.14||340.09||1
1640929200000|2021-12-31 05:40:00|340.09||340.09||340.09||340.09||0
1640929220000|2021-12-31 05:40:20|340.14||340.14||340.14||340.14||0
1640929230000|2021-12-31 05:40:30||339.99||339.99||339.99||339.99|1
1640929260000|2021-12-31 05:41:00|||||||||1
1640929280000|2021-12-31 05:41:20|340.19||340.19||340.19||340.19||2
1640929290000|2021-12-31 05:41:30|340.14|340.04|340.19|340.04|340.19|340.04|340.14|339.99|20
1640929350000|2021-12-31 05:42:30|||||||||1
1640929360000|2021-12-31 05:42:40|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.99|16
1640929390000|2021-12-31 05:43:10|||||||||7
1640929400000|2021-12-31 05:43:20|340.19|340.04|340.24|340.09|340.24|340.09|340.19|340.04|11
1640929410000|2021-12-31 05:43:30|340.29|340.14|340.29|340.09|340.29|340.14|340.29|340.09|18
1640929420000|2021-12-31 05:43:40|340.24||340.24||340.24||340.24||0
1640929430000|2021-12-31 05:43:50|340.19|340.04|340.24|340.04|340.24|340.09|340.19|340.04|27
1640929440000|2021-12-31 05:44:00|340.29|340.09|340.29|340.09|340.29|340.09|340.29|340.09|1
1640929450000|2021-12-31 05:44:10|340.34|340.14|340.34|340.14|340.34|340.14|340.34|340.14|3
1640929460000|2021-12-31 05:44:20|340.29|340.09|340.29|340.09|340.29|340.09|340.29|340.09|15
1640929470000|2021-12-31 05:44:30||340.14||340.14||340.14||340.14|0
1640929480000|2021-12-31 05:44:40|340.24|340.09|340.29|340.09|340.29|340.09|340.24|340.09|13
1640929510000|2021-12-31 05:45:10||340.14||340.14||340.14||340.14|0
1640929520000|2021-12-31 05:45:20|340.24|340.09|340.24|340.09|340.29|340.09|340.24|340.09|14
1640929590000|2021-12-31 05:46:30|340.29|340.14|340.34|340.14|340.34|340.14|340.29|340.14|21
1640929600000|2021-12-31 05:46:40|340.29||340.29||340.29||340.29||0
1640929610000|2021-12-31 05:46:50|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|10
1640929620000|2021-12-31 05:47:00|340.29||340.29||340.29||340.29||12
1640929650000|2021-12-31 05:47:30||340.14||340.14||340.14||340.14|0
1640929670000|2021-12-31 05:47:50|340.34||340.29||340.34||340.29||3
1640929690000|2021-12-31 05:48:10|340.34||340.34||340.34||340.34||2
1640929700000|2021-12-31 05:48:20|||||||||1
1640929720000|2021-12-31 05:48:40|340.29||340.29||340.29||340.29||0
1640929740000|2021-12-31 05:49:00|||||||||2
1640929760000|2021-12-31 05:49:20|||||||||1
1640929790000|2021-12-31 05:49:50|||||||||1
1640929800000|2021-12-31 05:50:00|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|21
1640929810000|2021-12-31 05:50:10|||||||||1
1640929830000|2021-12-31 05:50:30|||||||||3
1640929840000|2021-12-31 05:50:40|||||||||1
1640929850000|2021-12-31 05:50:50|340.29||340.29||340.29||340.29||4
1640929860000|2021-12-31 05:51:00||340.14||340.14||340.14||340.14|0
1640929870000|2021-12-31 05:51:10|||||||||1
1640929880000|2021-12-31 05:51:20|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|12
1640929890000|2021-12-31 05:51:30|340.29||340.29||340.29||340.29||0
1640929900000|2021-12-31 05:51:40|||||||||4
1640929910000|2021-12-31 05:51:50||340.14||340.14||340.14||340.14|0
1640929930000|2021-12-31 05:52:10|340.24|340.09|340.19|340.04|340.24|340.09|340.19|340.04|27
1640929950000|2021-12-31 05:52:30|||||||||1
1640929990000|2021-12-31 05:53:10|||||||||3
1640930000000|2021-12-31 05:53:20|||||||||1
1640930040000|2021-12-31 05:54:00|340.24|340.09|340.29|340.09|340.29|340.09|340.24|340.09|8
1640930050000|2021-12-31 05:54:10|340.24|340.14|340.29|340.09|340.29|340.14|340.24|340.09|3
1640930060000|2021-12-31 05:54:20|340.24||340.24||340.24||340.24||0
1640930100000|2021-12-31 05:55:00|||||||||5
1640930120000|2021-12-31 05:55:20|340.29||340.29||340.29||340.24||3
1640930140000|2021-12-31 05:55:40|340.24||340.24||340.29||340.24||1
1640930170000|2021-12-31 05:56:10|||||||||1
1640930200000|2021-12-31 05:56:40|340.29|340.14|340.24|340.09|340.29|340.14|340.24|340.09|7
1640930220000|2021-12-31 05:57:00|||||||||1
1640930270000|2021-12-31 05:57:50|||||||||1
1640930290000|2021-12-31 05:58:10|||||||||1
1640930300000|2021-12-31 05:58:20|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|13
1640930330000|2021-12-31 05:58:50|||||||||1
1640930360000|2021-12-31 05:59:20|||||||||1
1640930390000|2021-12-31 05:59:50|||||||||8
1640930430000|2021-12-31 06:00:30|||||||||2
1640930440000|2021-12-31 06:00:40|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.99|16
1640930460000|2021-12-31 06:01:00|||||||||4
1640930470000|2021-12-31 06:01:10|||||||||1
1640930490000|2021-12-31 06:01:30|340.19|340.04|340.19|340.04|340.24|340.09|340.19|340.04|8
1640930500000|2021-12-31 06:01:40|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|2
1640930510000|2021-12-31 06:01:50|340.29|340.14|340.19|340.04|340.29|340.14|340.19|340.04|16
1640930590000|2021-12-31 06:03:10|||||||||4
1640930620000|2021-12-31 06:03:40|||||||||1
1640930640000|2021-12-31 06:04:00|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.99|20
1640930680000|2021-12-31 06:04:40|||||||||3
1640930700000|2021-12-31 06:05:00|||||||||6
1640930720000|2021-12-31 06:05:20|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|11
1640930740000|2021-12-31 06:05:40|||||||||1
1640930760000|2021-12-31 06:06:00|||||||||1
1640930770000|2021-12-31 06:06:10|||||||||1
1640930790000|2021-12-31 06:06:30|||||||||2
1640930810000|2021-12-31 06:06:50|||||||||1
1640930820000|2021-12-31 06:07:00|340.24|340.09|340.19|340.04|340.24|340.09|340.19|340.04|9
1640930830000|2021-12-31 06:07:10|340.24||340.24||340.24||340.24||1
1640930840000|2021-12-31 06:07:20|340.19||340.19||340.19||340.19||1
1640930900000|2021-12-31 06:08:20|||||||||3
1640930910000|2021-12-31 06:08:30|||||||||1
1640930920000|2021-12-31 06:08:40|||||||||2
1640930930000|2021-12-31 06:08:50|||||||||1
1640930950000|2021-12-31 06:09:10|340.14|339.99|340.19|339.99|340.19|339.99|340.14|339.99|29
1640930970000|2021-12-31 06:09:30|340.14||340.14||340.14||340.14||0
1640930980000|2021-12-31 06:09:40|||||||||1
1640930990000|2021-12-31 06:09:50|||||||||1
1640931000000|2021-12-31 06:10:00|||||||||4
1640931080000|2021-12-31 06:11:20|||||||||5
1640931090000|2021-12-31 06:11:30|340.19|340.04|340.24|340.09|340.24|340.09|340.19|340.04|6
1640931100000|2021-12-31 06:11:40|340.29|340.04|340.24|340.04|340.29|340.04|340.24|340.04|15
1640931140000|2021-12-31 06:12:20|340.19||340.19||340.19||340.19||0
1640931170000|2021-12-31 06:12:50|||||||||1
1640931180000|2021-12-31 06:13:00|||||||||16
1640931210000|2021-12-31 06:13:30|||||||||4
1640931240000|2021-12-31 06:14:00|||||||||1
1640931260000|2021-12-31 06:14:20|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|15
1640931270000|2021-12-31 06:14:30|340.29||340.29||340.29||340.29||6
1640931300000|2021-12-31 06:15:00||340.14||340.14||340.14||340.14|3
1640931320000|2021-12-31 06:15:20|||||||||2
1640931340000|2021-12-31 06:15:40|||||||||2
1640931350000|2021-12-31 06:15:50|||||||||15
1640931360000|2021-12-31 06:16:00|||||||||7
1640931410000|2021-12-31 06:16:50|||||||||1
1640931440000|2021-12-31 06:17:20|||||||||2
1640931470000|2021-12-31 06:17:50|||||||||1
1640931490000|2021-12-31 06:18:10|||||||||1
1640931500000|2021-12-31 06:18:20|||||||||1
1640931540000|2021-12-31 06:19:00|||||||||2
1640931590000|2021-12-31 06:19:50|||||||||1
1640931600000|2021-12-31 06:20:00|||||||||1
1640931610000|2021-12-31 06:20:10|||||||||1
1640931630000|2021-12-31 06:20:30|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|12
1640931640000|2021-12-31 06:20:40|||||||||1
1640931650000|2021-12-31 06:20:50|||||||||2
1640931740000|2021-12-31 06:22:20|||||||||1
1640931750000|2021-12-31 06:22:30|||||||||1
1640931810000|2021-12-31 06:23:30|340.29|340.14|340.29|340.14|340.29|340.14|340.29|340.14|21
1640931840000|2021-12-31 06:24:00|340.34|340.19|340.34|340.19|340.34|340.19|340.34|340.19|4
1640931860000|2021-12-31 06:24:20|||||||||1
1640931870000|2021-12-31 06:24:30|340.29|340.14|340.29|340.14|340.29|340.14|340.29|340.14|22
1640931880000|2021-12-31 06:24:40|340.34|340.19|340.34|340.19|340.34|340.19|340.34|340.19|1
1640931920000|2021-12-31 06:25:20|||||||||1
1640931930000|2021-12-31 06:25:30||340.14||340.14||340.14||340.14|19
1640931940000|2021-12-31 06:25:40||340.19||340.19||340.19||340.19|0
1640931970000|2021-12-31 06:26:10|||||||||2
1640931980000|2021-12-31 06:26:20||340.14||340.19||340.19||340.14|17
1640932020000|2021-12-31 06:27:00||340.14||340.19||340.19||340.14|21
1640932030000|2021-12-31 06:27:10|340.29|340.14|340.29|340.14|340.29|340.14|340.29|340.14|20
1640932060000|2021-12-31 06:27:40|||||||||5
1640932070000|2021-12-31 06:27:50|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|4
1640932130000|2021-12-31 06:28:50|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|10
1640932190000|2021-12-31 06:29:50|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.99|8
1640932240000|2021-12-31 06:30:40|||||||||1
1640932260000|2021-12-31 06:31:00|||||||||4
1640932300000|2021-12-31 06:31:40|||||||||1
1640932310000|2021-12-31 06:31:50|340.19|340.04|340.14|339.99|340.19|340.04|340.14|339.99|34
1640932320000|2021-12-31 06:32:00|340.19||340.14||340.19||340.14||0
1640932350000|2021-12-31 06:32:30|340.09|339.94|340.09|339.94|340.09|339.94|340.09|339.94|6
1640932380000|2021-12-31 06:33:00|340.14|339.99|340.14|339.99|340.19|340.04|340.14|339.99|8
1640932390000|2021-12-31 06:33:10|||||||||1
1640932420000|2021-12-31 06:33:40|340.09|339.94|340.09|339.94|340.09|339.94|340.09|339.94|11
1640932450000|2021-12-31 06:34:10|340.14|339.99|340.14|339.99|340.19|339.99|340.14|339.99|12
1640932460000|2021-12-31 06:34:20||339.94||339.99||339.99||339.94|1
1640932500000|2021-12-31 06:35:00|||||||||1
1640932510000|2021-12-31 06:35:10|||||||||1
1640932540000|2021-12-31 06:35:40|||||||||1
1640932550000|2021-12-31 06:35:50|340.09|339.94|340.09|339.94|340.09|339.94|340.09|339.94|11
1640932580000|2021-12-31 06:36:20|||||||||1
1640932600000|2021-12-31 06:36:40|||||||||2
1640932640000|2021-12-31 06:37:20|||||||||1
1640932650000|2021-12-31 06:37:30|||||||||1
1640932690000|2021-12-31 06:38:10|||||||||1
1640932760000|2021-12-31 06:39:20|||||||||1
1640932770000|2021-12-31 06:39:30|||||||||1
1640932800000|2021-12-31 06:40:00|||||||||2
1640932810000|2021-12-31 06:40:10|||||||||1
1640932830000|2021-12-31 06:40:30|||||||||2
1640932840000|2021-12-31 06:40:40|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.99|9
1640932870000|2021-12-31 06:41:10|340.19||340.19||340.19||340.19||6
1640932880000|2021-12-31 06:41:20|340.14|340.04|340.19|340.04|340.19|340.04|340.14|340.04|3
1640932920000|2021-12-31 06:42:00|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|1
1640932930000|2021-12-31 06:42:10|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|3
1640932950000|2021-12-31 06:42:30|340.26|340.11|340.21|340.06|340.26|340.11|340.21|340.06|4
1640933000000|2021-12-31 06:43:20|||||||||3
1640933010000|2021-12-31 06:43:30|||||||||1
1640933020000|2021-12-31 06:43:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|9
1640933030000|2021-12-31 06:43:50|||||||||1
1640933040000|2021-12-31 06:44:00|||||||||6
1640933050000|2021-12-31 06:44:10|||||||||1
1640933070000|2021-12-31 06:44:30|340.31||340.31||340.31||340.31||1
1640933080000|2021-12-31 06:44:40|340.26||340.26||340.26||340.26||2
1640933100000|2021-12-31 06:45:00|||||||||1
1640933120000|2021-12-31 06:45:20|||||||||1
1640933140000|2021-12-31 06:45:40|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|5
1640933150000|2021-12-31 06:45:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|3
1640933170000|2021-12-31 06:46:10|||||||||2
1640933200000|2021-12-31 06:46:40|||||||||3
1640933230000|2021-12-31 06:47:10|||||||||1
1640933240000|2021-12-31 06:47:20|||||||||2
1640933260000|2021-12-31 06:47:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|9
1640933280000|2021-12-31 06:48:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|26
1640933290000|2021-12-31 06:48:10|340.36|340.11|340.36|340.16|340.36|340.16|340.36|340.11|25
1640933300000|2021-12-31 06:48:20||340.21||340.21||340.21||340.21|0
1640933340000|2021-12-31 06:49:00|||||||||17
1640933350000|2021-12-31 06:49:10|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|1
1640933390000|2021-12-31 06:49:50|340.36|340.21|340.41|340.26|340.41|340.26|340.36|340.21|32
1640933400000|2021-12-31 06:50:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|15
1640933410000|2021-12-31 06:50:10|||||||||8
1640933480000|2021-12-31 06:51:20|340.41||340.41||340.41||340.41||8
1640933490000|2021-12-31 06:51:30||340.26||340.26||340.26||340.26|0
1640933560000|2021-12-31 06:52:40|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|19
1640933580000|2021-12-31 06:53:00|||||||||3
1640933590000|2021-12-31 06:53:10|||||||||4
1640933600000|2021-12-31 06:53:20|||||||||1
1640933610000|2021-12-31 06:53:30|||||||||5
1640933620000|2021-12-31 06:53:40|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|2
1640933650000|2021-12-31 06:54:10|||||||||2
1640933680000|2021-12-31 06:54:40|||||||||3
1640933690000|2021-12-31 06:54:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|6
1640933700000|2021-12-31 06:55:00|||||||||12
1640933710000|2021-12-31 06:55:10|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|3
1640933720000|2021-12-31 06:55:20|||||||||3
1640933730000|2021-12-31 06:55:30|||||||||13
1640933740000|2021-12-31 06:55:40|||||||||2
1640933750000|2021-12-31 06:55:50|||||||||1
1640933760000|2021-12-31 06:56:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|9
1640933770000|2021-12-31 06:56:10|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|5
1640933790000|2021-12-31 06:56:30|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.16|17
1640933810000|2021-12-31 06:56:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|3
1640933820000|2021-12-31 06:57:00|||||||||1
1640933850000|2021-12-31 06:57:30|||||||||2
1640933890000|2021-12-31 06:58:10|||||||||3
1640933920000|2021-12-31 06:58:40|||||||||5
1640933930000|2021-12-31 06:58:50|||||||||1
1640933950000|2021-12-31 06:59:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|0
1640933960000|2021-12-31 06:59:20|||||||||6
1640933970000|2021-12-31 06:59:30|||||||||1
1640933980000|2021-12-31 06:59:40|340.21|340.06|340.21|340.06|340.26|340.06|340.21|340.06|6
1640933990000|2021-12-31 06:59:50|340.26||340.26||340.26||340.26||2
1640934010000|2021-12-31 07:00:10||340.11||340.11||340.11||340.11|0
1640934030000|2021-12-31 07:00:30|340.36|340.16|340.41|340.21|340.41|340.21|340.36|340.16|19
1640934070000|2021-12-31 07:01:10|340.36||340.36||340.36||340.36||0
1640934080000|2021-12-31 07:01:20|340.31|340.16|340.31|340.16|340.36|340.16|340.31|340.16|19
1640934120000|2021-12-31 07:02:00|340.36|340.26|340.46|340.26|340.46|340.26|340.36|340.26|20
1640934130000|2021-12-31 07:02:10|340.41|340.31|340.41|340.26|340.41|340.31|340.41|340.26|8
1640934190000|2021-12-31 07:03:10|||||||||2
1640934200000|2021-12-31 07:03:20|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|16
1640934250000|2021-12-31 07:04:10||340.21||340.21||340.21||340.21|2
1640934260000|2021-12-31 07:04:20|||||||||1
1640934280000|2021-12-31 07:04:40|||||||||1
1640934320000|2021-12-31 07:05:20|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|12
1640934350000|2021-12-31 07:05:50|340.41|340.21|340.41|340.26|340.41|340.26|340.41|340.21|7
1640934380000|2021-12-31 07:06:20|340.46||340.46||340.46||340.46||6
1640934390000|2021-12-31 07:06:30|340.41|340.31|340.41|340.26|340.41|340.31|340.41|340.26|3
1640934490000|2021-12-31 07:08:10|||||||||1
1640934500000|2021-12-31 07:08:20|||||||||1
1640934510000|2021-12-31 07:08:30|||||||||5
1640934570000|2021-12-31 07:09:30|||||||||1
1640934580000|2021-12-31 07:09:40|340.46|340.31|340.46|340.31|340.46|340.31|340.41|340.26|18
1640934590000|2021-12-31 07:09:50||340.26||340.26||340.26||340.26|0
1640934600000|2021-12-31 07:10:00||340.31||340.31||340.31||340.31|7
1640934620000|2021-12-31 07:10:20|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|14
1640934640000|2021-12-31 07:10:40|||||||||4
1640934660000|2021-12-31 07:11:00|||||||||4
1640934680000|2021-12-31 07:11:20|||||||||1
1640934720000|2021-12-31 07:12:00|340.46|340.31|340.51|340.31|340.51|340.31|340.46|340.31|14
1640934750000|2021-12-31 07:12:30|340.46||340.46||340.46||340.46||0
1640934760000|2021-12-31 07:12:40|||||||||24
1640934800000|2021-12-31 07:13:20|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|9
1640934830000|2021-12-31 07:13:50|||||||||2
1640934870000|2021-12-31 07:14:30|||||||||2
1640934890000|2021-12-31 07:14:50|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.16|16
1640934910000|2021-12-31 07:15:10|||||||||3
1640934940000|2021-12-31 07:15:40|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|7
1640934960000|2021-12-31 07:16:00|340.36|340.21|340.41|340.26|340.41|340.26|340.36|340.21|14
1640934970000|2021-12-31 07:16:10|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|5
1640934980000|2021-12-31 07:16:20|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.21|12
1640935080000|2021-12-31 07:18:00|||||||||3
1640935100000|2021-12-31 07:18:20|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|3
1640935110000|2021-12-31 07:18:30|||||||||5
1640935190000|2021-12-31 07:19:50|||||||||2
1640935250000|2021-12-31 07:20:50|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|15
1640935300000|2021-12-31 07:21:40|||||||||3
1640935310000|2021-12-31 07:21:50|||||||||2
1640935330000|2021-12-31 07:22:10|||||||||1
1640935340000|2021-12-31 07:22:20|||||||||2
1640935380000|2021-12-31 07:23:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|15
1640935390000|2021-12-31 07:23:10|||||||||1
1640935400000|2021-12-31 07:23:20|||||||||3
1640935440000|2021-12-31 07:24:00|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|10
1640935450000|2021-12-31 07:24:10|340.36||340.41||340.41||340.36||0
1640935460000|2021-12-31 07:24:20|340.36||340.36||340.36||340.36||0
1640935530000|2021-12-31 07:25:30|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|7
1640935540000|2021-12-31 07:25:40|||||||||1
1640935550000|2021-12-31 07:25:50|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|1
1640935570000|2021-12-31 07:26:10|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|21
1640935580000|2021-12-31 07:26:20||340.16||340.16||340.16||340.16|0
1640935590000|2021-12-31 07:26:30|340.31||340.31||340.31||340.31||7
1640935610000|2021-12-31 07:26:50|||||||||1
1640935630000|2021-12-31 07:27:10|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|3
1640935640000|2021-12-31 07:27:20|340.36|340.16|340.26|340.11|340.36|340.16|340.26|340.11|12
1640935690000|2021-12-31 07:28:10|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|16
1640935730000|2021-12-31 07:28:50|||||||||1
1640935760000|2021-12-31 07:29:20|||||||||4
1640935780000|2021-12-31 07:29:40|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|9
1640935830000|2021-12-31 07:30:30|340.26||340.26||340.26||340.26||0
1640935840000|2021-12-31 07:30:40|||||||||1
1640935880000|2021-12-31 07:31:20|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|13
1640935940000|2021-12-31 07:32:20|||||||||3
1640935950000|2021-12-31 07:32:30|||||||||2
1640935980000|2021-12-31 07:33:00|||||||||1
1640936100000|2021-12-31 07:35:00|||||||||4
1640936110000|2021-12-31 07:35:10|||||||||1
1640936130000|2021-12-31 07:35:30|340.26||340.26||340.26||340.26||13
1640936140000|2021-12-31 07:35:40|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|14
1640936160000|2021-12-31 07:36:00|340.21||340.21||340.21||340.21||4
1640936170000|2021-12-31 07:36:10|340.16||340.16||340.16||340.16||0
1640936180000|2021-12-31 07:36:20|||||||||4
1640936250000|2021-12-31 07:37:30|||||||||2
1640936310000|2021-12-31 07:38:30|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.06|7
1640936320000|2021-12-31 07:38:40||340.11||340.11||340.11||340.11|0
1640936330000|2021-12-31 07:38:50|340.31||340.31||340.31||340.31||3
1640936340000|2021-12-31 07:39:00|340.26|340.16|340.31|340.16|340.31|340.16|340.26|340.16|0
1640936380000|2021-12-31 07:39:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|10
1640936390000|2021-12-31 07:39:50|340.31||340.31||340.31||340.31||0
1640936410000|2021-12-31 07:40:10||340.16||340.16||340.16||340.16|1
1640936430000|2021-12-31 07:40:30||340.11||340.16||340.16||340.11|3
1640936480000|2021-12-31 07:41:20|||||||||1
1640936490000|2021-12-31 07:41:30|340.36|340.21|340.36|340.21|340.41|340.26|340.36|340.21|14
1640936540000|2021-12-31 07:42:20|||||||||5
1640936560000|2021-12-31 07:42:40|340.41|340.26|340.46|340.26|340.46|340.26|340.41|340.26|3
1640936570000|2021-12-31 07:42:50|340.41||340.41||340.41||340.41||0
1640936590000|2021-12-31 07:43:10|||||||||1
1640936620000|2021-12-31 07:43:40|||||||||2
1640936630000|2021-12-31 07:43:50|340.46|340.31|340.51|340.31|340.51|340.31|340.46|340.31|9
1640936640000|2021-12-31 07:44:00|340.46||340.46||340.46||340.46||0
1640936650000|2021-12-31 07:44:10|340.51|340.36|340.51|340.36|340.56|340.41|340.51|340.36|23
1640936660000|2021-12-31 07:44:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|7
1640936680000|2021-12-31 07:44:40|340.51||340.51||340.51||340.46||9
1640936690000|2021-12-31 07:44:50|||||||||2
1640936700000|2021-12-31 07:45:00|340.46||340.46||340.46||340.46||0
1640936710000|2021-12-31 07:45:10|340.51||340.51||340.51||340.51||5
1640936740000|2021-12-31 07:45:40|340.46||340.51||340.51||340.46||5
1640936760000|2021-12-31 07:46:00|340.46||340.51||340.51||340.46||2
1640936780000|2021-12-31 07:46:20|340.46||340.46||340.46||340.46||0
1640936800000|2021-12-31 07:46:40|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|4
1640936810000|2021-12-31 07:46:50|340.46|340.31|340.46|340.31|340.46|340.36|340.46|340.31|14
1640936830000|2021-12-31 07:47:10|340.51||340.51||340.51||340.51||3
1640936840000|2021-12-31 07:47:20|340.46||340.46||340.46||340.46||1
1640936850000|2021-12-31 07:47:30|||||||||1
1640936860000|2021-12-31 07:47:40|||||||||9
1640936880000|2021-12-31 07:48:00|||||||||1
1640936900000|2021-12-31 07:48:20|||||||||2
1640936910000|2021-12-31 07:48:30|340.41|340.26|340.41|340.21|340.41|340.26|340.41|340.21|24
1640936920000|2021-12-31 07:48:40||340.26||340.26||340.26||340.26|0
1640936930000|2021-12-31 07:48:50||340.21||340.21||340.21||340.21|5
1640936940000|2021-12-31 07:49:00|340.36|340.26|340.41|340.26|340.41|340.26|340.36|340.26|1
1640937000000|2021-12-31 07:50:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|7
1640937040000|2021-12-31 07:50:40|||||||||1
1640937050000|2021-12-31 07:50:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|3
1640937070000|2021-12-31 07:51:10|||||||||1
1640937100000|2021-12-31 07:51:40||340.31||340.31||340.31||340.31|7
1640937110000|2021-12-31 07:51:50|340.46||340.46||340.46||340.46||0
1640937120000|2021-12-31 07:52:00|||||||||1
1640937130000|2021-12-31 07:52:10|340.41|340.21|340.36|340.21|340.41|340.21|340.36|340.21|14
1640937140000|2021-12-31 07:52:20|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|7
1640937220000|2021-12-31 07:53:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|14
1640937260000|2021-12-31 07:54:20|340.41|340.26|340.31|340.16|340.41|340.26|340.31|340.16|17
1640937300000|2021-12-31 07:55:00|||||||||3
1640937310000|2021-12-31 07:55:10||340.11||340.11||340.11||340.11|10
1640937330000|2021-12-31 07:55:30|||||||||3
1640937360000|2021-12-31 07:56:00|340.26||340.26||340.26||340.26||0
1640937390000|2021-12-31 07:56:30|340.31|340.16|340.41|340.21|340.41|340.21|340.31|340.16|10
1640937400000|2021-12-31 07:56:40|340.36|340.16|340.36|340.21|340.36|340.21|340.36|340.16|1
1640937430000|2021-12-31 07:57:10|||||||||1
1640937450000|2021-12-31 07:57:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|2
1640937490000|2021-12-31 07:58:10|||||||||1
1640937520000|2021-12-31 07:58:40|||||||||1
1640937550000|2021-12-31 07:59:10|||||||||1
1640937610000|2021-12-31 08:00:10|||||||||1
1640937620000|2021-12-31 08:00:20|||||||||2
1640937630000|2021-12-31 08:00:30|340.51|340.31|340.56|340.41|340.56|340.41|340.51|340.31|7
1640937640000|2021-12-31 08:00:40|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|11
1640937660000|2021-12-31 08:01:00|||||||||1
1640937700000|2021-12-31 08:01:40|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|8
1640937710000|2021-12-31 08:01:50|||||||||1
1640937750000|2021-12-31 08:02:30|340.36|340.21|340.36|340.16|340.36|340.21|340.36|340.16|8
1640937760000|2021-12-31 08:02:40|340.31||340.31||340.31||340.31||1
1640937780000|2021-12-31 08:03:00|340.36|340.21|340.46|340.26|340.51|340.26|340.36|340.21|12
1640937800000|2021-12-31 08:03:20|340.41||340.41||340.41||340.41||0
1640937840000|2021-12-31 08:04:00|340.46||340.46||340.46||340.46||2
1640937860000|2021-12-31 08:04:20||340.31||340.31||340.31||340.31|0
1640937910000|2021-12-31 08:05:10|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|12
1640937980000|2021-12-31 08:06:20|340.36|340.21|340.36|340.16|340.36|340.21|340.36|340.16|8
1640937990000|2021-12-31 08:06:30|340.31||340.31||340.36||340.31||2
1640938000000|2021-12-31 08:06:40|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|21
1640938010000|2021-12-31 08:06:50|340.36|340.16|340.36|340.16|340.36|340.16|340.31|340.16|0
1640938020000|2021-12-31 08:07:00||340.21||340.21||340.21||340.21|0
1640938030000|2021-12-31 08:07:10|||||||||1
1640938040000|2021-12-31 08:07:20|||||||||2
1640938070000|2021-12-31 08:07:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|9
1640938080000|2021-12-31 08:08:00|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|5
1640938130000|2021-12-31 08:08:50|340.36||340.36||340.41||340.36||3
1640938150000|2021-12-31 08:09:10|||||||||1
1640938220000|2021-12-31 08:10:20|||||||||2
1640938230000|2021-12-31 08:10:30|340.31|340.11|340.31|340.11|340.31|340.11|340.31|340.11|9
1640938240000|2021-12-31 08:10:40||340.16||340.16||340.16||340.16|0
1640938250000|2021-12-31 08:10:50|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|10
1640938260000|2021-12-31 08:11:00|340.36|340.26|340.36|340.21|340.36|340.26|340.36|340.21|2
1640938290000|2021-12-31 08:11:30||340.16||340.21||340.21||340.16|2
1640938340000|2021-12-31 08:12:20|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|6
1640938390000|2021-12-31 08:13:10|||||||||1
1640938400000|2021-12-31 08:13:20|||||||||1
1640938420000|2021-12-31 08:13:40|||||||||1
1640938480000|2021-12-31 08:14:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|6
1640938490000|2021-12-31 08:14:50|||||||||1
1640938500000|2021-12-31 08:15:00||340.06||340.11||340.11||340.06|1
1640938550000|2021-12-31 08:15:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|7
1640938580000|2021-12-31 08:16:20|340.36|340.21|340.36|340.16|340.36|340.21|340.31|340.16|3
1640938590000|2021-12-31 08:16:30|340.41|340.21|340.36|340.21|340.41|340.21|340.36|340.21|1
1640938600000|2021-12-31 08:16:40|340.41||340.36||340.41||340.36||0
1640938610000|2021-12-31 08:16:50|340.41||340.41||340.41||340.36||1
1640938620000|2021-12-31 08:17:00|340.36||340.36||340.41||340.36||0
1640938680000|2021-12-31 08:18:00|||||||||5
1640938690000|2021-12-31 08:18:10|||||||||1
1640938750000|2021-12-31 08:19:10|||||||||2
1640938760000|2021-12-31 08:19:20|340.41||340.41||340.41||340.41||0
1640938770000|2021-12-31 08:19:30|340.46|340.26|340.36|340.21|340.46|340.31|340.36|340.21|12
1640938810000|2021-12-31 08:20:10|||||||||1
1640938860000|2021-12-31 08:21:00|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|8
1640938930000|2021-12-31 08:22:10|||||||||1
1640938940000|2021-12-31 08:22:20|340.41|340.26|340.46|340.26|340.51|340.31|340.41|340.26|17
1640938950000|2021-12-31 08:22:30|||||||||1
1640938970000|2021-12-31 08:22:50|340.51|340.31|340.51|340.31|340.51|340.31|340.46|340.31|0
1640939000000|2021-12-31 08:23:20|340.46||340.46||340.46||340.46||0
1640939030000|2021-12-31 08:23:50|||||||||1
1640939040000|2021-12-31 08:24:00|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|17
1640939070000|2021-12-31 08:24:30|||||||||2
1640939090000|2021-12-31 08:24:50|||||||||1
1640939110000|2021-12-31 08:25:10|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|7
1640939130000|2021-12-31 08:25:30|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|25
1640939150000|2021-12-31 08:25:50|||||||||1
1640939190000|2021-12-31 08:26:30|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|3
1640939200000|2021-12-31 08:26:40|||||||||1
1640939230000|2021-12-31 08:27:10|340.56||340.56||340.56||340.56||2
1640939240000|2021-12-31 08:27:20|340.51|340.31|340.56|340.36|340.56|340.36|340.51|340.31|11
1640939260000|2021-12-31 08:27:40|||||||||1
1640939270000|2021-12-31 08:27:50||340.41||340.41||340.41||340.41|0
1640939310000|2021-12-31 08:28:30|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|26
1640939330000|2021-12-31 08:28:50|340.56|340.41|340.61|340.46|340.61|340.46|340.56|340.41|5
1640939390000|2021-12-31 08:29:50|||||||||1
1640939400000|2021-12-31 08:30:00|||||||||5
1640939410000|2021-12-31 08:30:10|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|4
1640939430000|2021-12-31 08:30:30|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.51|3
1640939450000|2021-12-31 08:30:50|340.76|340.61|340.96|340.76|340.96|340.76|340.76|340.61|31
1640939460000|2021-12-31 08:31:00|341.01|340.81|341.01|340.86|341.01|340.86|341.01|340.81|6
1640939470000|2021-12-31 08:31:10|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|50
1640939500000|2021-12-31 08:31:40|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|4
1640939540000|2021-12-31 08:32:20|340.96|340.81|340.91|340.76|340.96|340.81|340.91|340.76|38
1640939580000|2021-12-31 08:33:00|||||||||2
1640939590000|2021-12-31 08:33:10|||||||||1
1640939600000|2021-12-31 08:33:20|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.66|18
1640939630000|2021-12-31 08:33:50|340.91||340.91||340.91||340.91||11
1640939650000|2021-12-31 08:34:10||340.76||340.76||340.76||340.76|0
1640939680000|2021-12-31 08:34:40|||||||||3
1640939690000|2021-12-31 08:34:50|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|22
1640939700000|2021-12-31 08:35:00|341.01|340.86|341.01|340.81|341.01|340.86|341.01|340.81|13
1640939710000|2021-12-31 08:35:10|340.96||340.96||341.01||340.96||8
1640939740000|2021-12-31 08:35:40|340.91|340.76|340.86|340.71|340.91|340.76|340.86|340.71|26
1640939790000|2021-12-31 08:36:30|||||||||2
1640939810000|2021-12-31 08:36:50|||||||||1
1640939820000|2021-12-31 08:37:00|340.91||340.91||340.91||340.91||12
1640939830000|2021-12-31 08:37:10|340.96|340.76|340.96|340.81|340.96|340.81|340.96|340.76|2
1640939850000|2021-12-31 08:37:30|||||||||1
1640939890000|2021-12-31 08:38:10|||||||||2
1640939900000|2021-12-31 08:38:20|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|16
1640939940000|2021-12-31 08:39:00|340.81|340.66|340.81|340.66|340.86|340.66|340.81|340.66|17
1640939950000|2021-12-31 08:39:10|340.76|340.61|340.86|340.66|340.86|340.66|340.76|340.61|27
1640939970000|2021-12-31 08:39:30||340.71||340.71||340.71||340.71|1
1640939980000|2021-12-31 08:39:40|340.81|340.61|340.81|340.66|340.86|340.66|340.81|340.61|18
1640939990000|2021-12-31 08:39:50|340.86||340.86||340.86||340.86||4
1640940000000|2021-12-31 08:40:00|340.81||340.86||340.86||340.81||0
1640940010000|2021-12-31 08:40:10|340.81|340.61|340.76|340.61|340.81|340.61|340.76|340.56|6
1640940050000|2021-12-31 08:40:50|340.71|340.56|340.76|340.56|340.76|340.56|340.71|340.56|5
1640940060000|2021-12-31 08:41:00|340.71|340.51|340.66|340.51|340.71|340.51|340.66|340.51|8
1640940110000|2021-12-31 08:41:50|340.61|340.41|340.61|340.41|340.61|340.41|340.61|340.41|16
1640940120000|2021-12-31 08:42:00|||||||||6
1640940140000|2021-12-31 08:42:20|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|7
1640940150000|2021-12-31 08:42:30|||||||||2
1640940210000|2021-12-31 08:43:30|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|12
1640940220000|2021-12-31 08:43:40|||||||||1
1640940230000|2021-12-31 08:43:50|||||||||4
1640940250000|2021-12-31 08:44:10|340.46|340.31|340.46|340.26|340.46|340.31|340.46|340.26|8
1640940280000|2021-12-31 08:44:40|340.41|340.21|340.36|340.21|340.41|340.21|340.36|340.21|3
1640940330000|2021-12-31 08:45:30||340.16||340.16||340.16||340.16|7
1640940340000|2021-12-31 08:45:40|||||||||1
1640940370000|2021-12-31 08:46:10|||||||||2
1640940390000|2021-12-31 08:46:30|||||||||4
1640940400000|2021-12-31 08:46:40|340.31|340.11|340.31|340.11|340.31|340.11|340.31|340.11|6
1640940440000|2021-12-31 08:47:20||340.16||340.16||340.16||340.16|0
1640940450000|2021-12-31 08:47:30|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|18
1640940460000|2021-12-31 08:47:40|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|8
1640940470000|2021-12-31 08:47:50|340.31|340.21|340.41|340.26|340.41|340.26|340.31|340.21|4
1640940520000|2021-12-31 08:48:40|||||||||1
1640940560000|2021-12-31 08:49:20|||||||||13
1640940600000|2021-12-31 08:50:00|||||||||2
1640940620000|2021-12-31 08:50:20|||||||||20
1640940720000|2021-12-31 08:52:00|||||||||29
1640940730000|2021-12-31 08:52:10|||||||||3
1640940740000|2021-12-31 08:52:20|||||||||6
1640940750000|2021-12-31 08:52:30|||||||||1
1640940760000|2021-12-31 08:52:40|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|16
1640940770000|2021-12-31 08:52:50||340.31||340.31||340.31||340.31|8
1640940780000|2021-12-31 08:53:00|340.46||340.46||340.46||340.46||5
1640940790000|2021-12-31 08:53:10|||||||||1
1640940800000|2021-12-31 08:53:20|||||||||2
1640940820000|2021-12-31 08:53:40|||||||||2
1640940850000|2021-12-31 08:54:10|||||||||34
1640940860000|2021-12-31 08:54:20|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|2
1640940880000|2021-12-31 08:54:40|||||||||4
1640940910000|2021-12-31 08:55:10|||||||||9
1640940920000|2021-12-31 08:55:20||340.31||340.36||340.36||340.31|7
1640940940000|2021-12-31 08:55:40|||||||||2
1640940960000|2021-12-31 08:56:00|||||||||2
1640940970000|2021-12-31 08:56:10|||||||||17
1640940980000|2021-12-31 08:56:20|340.56|340.46|340.66|340.51|340.66|340.51|340.56|340.46|20
1640940990000|2021-12-31 08:56:30|340.61|340.46|340.61|340.46|340.66|340.46|340.61|340.46|8
1640941000000|2021-12-31 08:56:40||340.41||340.46||340.46||340.41|4
1640941020000|2021-12-31 08:57:00|||||||||20
1640941040000|2021-12-31 08:57:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.36|21
1640941050000|2021-12-31 08:57:30|||||||||1
1640941060000|2021-12-31 08:57:40|||||||||4
1640941070000|2021-12-31 08:57:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|15
1640941080000|2021-12-31 08:58:00|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.36|28
1640941090000|2021-12-31 08:58:10|340.66|340.46|340.66|340.51|340.71|340.51|340.66|340.41|34
1640941100000|2021-12-31 08:58:20|340.71|340.56|340.76|340.56|340.76|340.61|340.71|340.51|27
1640941110000|2021-12-31 08:58:30|340.81|340.61|340.76|340.56|340.81|340.61|340.71|340.51|32
1640941120000|2021-12-31 08:58:40|340.81|340.61|340.76|340.61|340.81|340.66|340.71|340.56|27
1640941130000|2021-12-31 08:58:50|340.81|340.66|340.81|340.66|340.81|340.66|340.76|340.61|17
1640941140000|2021-12-31 08:59:00|340.86|340.71|340.86|340.66|340.86|340.71|340.86|340.66|28
1640941150000|2021-12-31 08:59:10|340.91|340.71|340.91|340.76|340.91|340.76|340.91|340.66|28
1640941160000|2021-12-31 08:59:20|340.86|340.66|340.86|340.66|340.86|340.66|340.86|340.66|53
1640941170000|2021-12-31 08:59:30|340.81|340.71|340.76|340.61|340.81|340.71|340.76|340.56|24
1640941180000|2021-12-31 08:59:40|340.81||340.76||340.81||340.76||31
1640941190000|2021-12-31 08:59:50|340.81|340.56|340.86|340.66|340.86|340.66|340.76|340.56|45
1640941200000|2021-12-31 09:00:00|340.81|340.61|340.81|340.61|340.81|340.61|340.81|340.61|3
1640941210000|2021-12-31 09:00:10|340.76|340.56|340.71|340.56|340.81|340.56|340.71|340.56|18
1640941220000|2021-12-31 09:00:20|340.66|340.51|340.66|340.46|340.66|340.51|340.66|340.46|5
1640941230000|2021-12-31 09:00:30|340.61|340.51|340.61|340.46|340.61|340.51|340.61|340.46|1
1640941240000|2021-12-31 09:00:40||340.41||340.46||340.46||340.41|10
1640941250000|2021-12-31 09:00:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|2
1640941260000|2021-12-31 09:01:00|||||||||2
1640941280000|2021-12-31 09:01:20|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|13
1640941290000|2021-12-31 09:01:30|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.26|5
1640941300000|2021-12-31 09:01:40||340.26||340.26||340.26||340.26|4
1640941340000|2021-12-31 09:02:20|340.41|340.21|340.41|340.21|340.41|340.21|340.41|340.21|16
1640941350000|2021-12-31 09:02:30||340.26||340.26||340.26||340.26|1
1640941360000|2021-12-31 09:02:40|340.46|340.31|340.51|340.31|340.51|340.31|340.46|340.31|13
1640941380000|2021-12-31 09:03:00||340.36||340.36||340.36||340.36|0
1640941440000|2021-12-31 09:04:00|||||||||6
1640941470000|2021-12-31 09:04:30|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|11
1640941480000|2021-12-31 09:04:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|4
1640941490000|2021-12-31 09:04:50|340.66|340.51|340.66|340.51|340.66|340.51|340.61|340.46|28
1640941500000|2021-12-31 09:05:00|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|4
1640941510000|2021-12-31 09:05:10|||||||||2
1640941550000|2021-12-31 09:05:50|||||||||4
1640941560000|2021-12-31 09:06:00|340.66||340.61||340.66||340.61||13
1640941600000|2021-12-31 09:06:40|||||||||5
1640941610000|2021-12-31 09:06:50|||||||||4
1640941620000|2021-12-31 09:07:00|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.46|18
1640941630000|2021-12-31 09:07:10||340.46||340.51||340.51||340.46|2
1640941670000|2021-12-31 09:07:50|340.71||340.66||340.71||340.66||15
1640941680000|2021-12-31 09:08:00|||||||||12
1640941690000|2021-12-31 09:08:10|340.71||340.66||340.71||340.66||8
1640941700000|2021-12-31 09:08:20|340.61|340.46|340.66|340.51|340.66|340.51|340.61|340.46|10
1640941710000|2021-12-31 09:08:30|340.61|340.46|340.66|340.51|340.66|340.51|340.61|340.46|17
1640941730000|2021-12-31 09:08:50|||||||||3
1640941750000|2021-12-31 09:09:10|||||||||8
1640941760000|2021-12-31 09:09:20|||||||||2
1640941770000|2021-12-31 09:09:30|||||||||2
1640941790000|2021-12-31 09:09:50|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|12
1640941800000|2021-12-31 09:10:00|340.66|340.46|340.66|340.46|340.71|340.46|340.66|340.46|20
1640941810000|2021-12-31 09:10:10|||||||||2
1640941830000|2021-12-31 09:10:30|340.61||340.61||340.61||340.61||0
1640941870000|2021-12-31 09:11:10|340.66|340.26|340.56|340.26|340.66|340.26|340.56|340.26|23
1640941890000|2021-12-31 09:11:30|340.51|340.31|340.51|340.26|340.51|340.31|340.51|340.26|0
1640941910000|2021-12-31 09:11:50|340.46|340.31|340.61|340.36|340.66|340.41|340.46|340.31|6
1640941950000|2021-12-31 09:12:30|340.56||340.56||340.56||340.56||0
1640941970000|2021-12-31 09:12:50|340.51|340.41|340.56|340.41|340.56|340.41|340.51|340.41|3
1640941980000|2021-12-31 09:13:00|340.61||340.61||340.61||340.61||1
1640942000000|2021-12-31 09:13:20|340.56||340.61||340.61||340.56||4
1640942020000|2021-12-31 09:13:40|340.66||340.66||340.66||340.66||2
1640942030000|2021-12-31 09:13:50||340.51||340.46||340.51||340.41|1
1640942040000|2021-12-31 09:14:00|340.71|340.51|340.66|340.51|340.71|340.51|340.66|340.46|7
1640942050000|2021-12-31 09:14:10|340.71||340.71||340.71||340.71||0
1640942060000|2021-12-31 09:14:20|340.76|340.56|340.96|340.71|340.96|340.71|340.76|340.56|27
1640942070000|2021-12-31 09:14:30|341.01|340.76|340.91|340.61|341.01|340.86|340.81|340.56|79
1640942080000|2021-12-31 09:14:40||340.66||340.66||340.76||340.61|3
1640942100000|2021-12-31 09:15:00|340.86|340.71|340.76|340.61|340.86|340.71|340.76|340.61|3
1640942110000|2021-12-31 09:15:10|340.71|340.56|340.76|340.56|340.76|340.61|340.71|340.56|3
1640942120000|2021-12-31 09:15:20|340.71|340.61|340.81|340.61|340.81|340.61|340.71|340.56|9
1640942130000|2021-12-31 09:15:30|||||||||3
1640942140000|2021-12-31 09:15:40|340.76|340.56|340.76|340.56|340.76|340.56|340.76|340.56|1
1640942150000|2021-12-31 09:15:50|340.71|340.51|340.61|340.46|340.71|340.51|340.61|340.46|0
1640942160000|2021-12-31 09:16:00|340.71||340.76||340.76||340.71||11
1640942170000|2021-12-31 09:16:10|340.71|340.51|340.76|340.51|340.76|340.51|340.71|340.51|0
1640942190000|2021-12-31 09:16:30|340.71||340.71||340.71||340.71||0
1640942220000|2021-12-31 09:17:00|340.66||340.66||340.66||340.66||0
1640942230000|2021-12-31 09:17:10|340.56|340.46|340.61|340.41|340.66|340.46|340.56|340.41|8
1640942240000|2021-12-31 09:17:20||340.36||340.46||340.46||340.36|0
1640942250000|2021-12-31 09:17:30|340.66|340.36|340.66|340.46|340.66|340.46|340.66|340.36|2
1640942260000|2021-12-31 09:17:40|340.61|340.41|340.61|340.41|340.61|340.41|340.61|340.41|0
1640942270000|2021-12-31 09:17:50|340.56||340.56||340.56||340.56||0
1640942280000|2021-12-31 09:18:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|1
1640942290000|2021-12-31 09:18:10|340.61||340.61||340.61||340.61||1
1640942300000|2021-12-31 09:18:20|340.66|340.41|340.71|340.46|340.71|340.46|340.66|340.41|4
1640942310000|2021-12-31 09:18:30||340.41||340.46||340.46||340.41|0
1640942320000|2021-12-31 09:18:40|340.66||340.61||340.66||340.61||0
1640942330000|2021-12-31 09:18:50|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|1
1640942340000|2021-12-31 09:19:00||340.31||340.36||340.36||340.31|4
1640942350000|2021-12-31 09:19:10|340.61|340.41|340.71|340.46|340.71|340.46|340.61|340.41|5
1640942360000|2021-12-31 09:19:20|340.76|340.51|340.71|340.46|340.76|340.51|340.71|340.46|8
1640942370000|2021-12-31 09:19:30|340.66|340.51|340.71|340.46|340.71|340.51|340.66|340.46|9
1640942380000|2021-12-31 09:19:40|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.46|12
1640942390000|2021-12-31 09:19:50|340.66|340.46|340.61|340.31|340.66|340.46|340.61|340.31|3
1640942400000|2021-12-31 09:20:00|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1640942490000|2021-12-31 09:21:30|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1640942500000|2021-12-31 09:21:40|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1640942510000|2021-12-31 09:21:50|340.56|339.96|340.66|340.06|340.66|340.06|340.56|339.96|0
1640942520000|2021-12-31 09:22:00|340.56|339.96|340.66|340.06|340.66|340.06|340.56|339.96|0
1640942550000|2021-12-31 09:22:30|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1640942560000|2021-12-31 09:22:40|340.66|340.06|340.56|339.96|340.66|340.06|340.56|339.96|0
1640942570000|2021-12-31 09:22:50|340.66|340.06|340.66|340.06|340.66|340.06|340.56|339.96|0
1640942610000|2021-12-31 09:23:30|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1640942650000|2021-12-31 09:24:10|340.66|340.06|340.56|339.96|340.66|340.06|340.56|339.96|0
1640942670000|2021-12-31 09:24:30|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1640942680000|2021-12-31 09:24:40|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1640942690000|2021-12-31 09:24:50|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1640942700000|2021-12-31 09:25:00|||||||||2
1640942720000|2021-12-31 09:25:20|340.56|339.96|340.66|340.06|340.66|340.06|340.56|339.96|0
1640943490000|2021-12-31 09:38:10|340.76|340.16|340.66|340.06|340.76|340.16|340.66|340.06|0
1640943520000|2021-12-31 09:38:40|340.76|340.16|340.76|340.16|340.76|340.16|340.76|340.16|0
1640943540000|2021-12-31 09:39:00|340.66|340.06|340.76|340.16|340.76|340.16|340.66|340.06|0
1640944200000|2021-12-31 09:50:00|340.61|340.31|340.56|340.36|340.61|340.36|340.56|340.31|0
1640944210000|2021-12-31 09:50:10|340.61|340.31|340.56|340.41|340.61|340.46|340.56|340.31|0
1640944220000|2021-12-31 09:50:20|340.61||340.61||340.61||340.61||1
1640944230000|2021-12-31 09:50:30|340.56|340.36|340.61|340.36|340.61|340.36|340.56|340.36|0
1640944240000|2021-12-31 09:50:40||340.46||340.46||340.46||340.41|6
1640944250000|2021-12-31 09:50:50||340.36||340.36||340.36||340.36|2
1640944310000|2021-12-31 09:51:50||340.41||340.36||340.41||340.36|0
1640944620000|2021-12-31 09:57:00|340.56||340.61||340.61||340.56||0
1640944710000|2021-12-31 09:58:30|340.56||340.61||340.61||340.56||0
1640944790000|2021-12-31 09:59:50||340.41||340.41||340.41||340.41|0
1640944870000|2021-12-31 10:01:10||340.36||340.36||340.36||340.36|0
1640944880000|2021-12-31 10:01:20||340.41||340.41||340.41||340.41|0
1640944900000|2021-12-31 10:01:40|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|3
1640944940000|2021-12-31 10:02:20||340.26||340.31||340.31||340.26|0
1640944960000|2021-12-31 10:02:40||340.26||340.26||340.31||340.26|0
1640944980000|2021-12-31 10:03:00||340.31||340.26||340.31||340.26|0
1640945040000|2021-12-31 10:04:00||340.31||340.26||340.31||340.26|0
1640945050000|2021-12-31 10:04:10||340.31||340.26||340.31||340.26|0
1640945060000|2021-12-31 10:04:20||340.31||340.31||340.31||340.31|1
1640945070000|2021-12-31 10:04:30||340.26||340.31||340.31||340.26|0
1640945080000|2021-12-31 10:04:40||340.26||340.26||340.31||340.26|0
1640945120000|2021-12-31 10:05:20|340.46||340.46||340.46||340.46||0
1640945140000|2021-12-31 10:05:40|340.41|340.21|340.41|340.21|340.41|340.21|340.41|340.21|0
1640945150000|2021-12-31 10:05:50|||||||||1
1640945160000|2021-12-31 10:06:00|||||||||1
1640945350000|2021-12-31 10:09:10|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|9
1640945360000|2021-12-31 10:09:20|340.31|340.11|340.31|340.11|340.31|340.11|340.26|340.11|9
1640945410000|2021-12-31 10:10:10|340.26||340.31||340.31||340.26||1
1640945440000|2021-12-31 10:10:40|340.26||340.26||340.26||340.26||0
1640945480000|2021-12-31 10:11:20|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|4
1640945970000|2021-12-31 10:19:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|8
1640945980000|2021-12-31 10:19:40||340.21||340.21||340.21||340.21|0
1640945990000|2021-12-31 10:19:50|340.36||340.36||340.41||340.36||0
1640946000000|2021-12-31 10:20:00|340.41||340.36||340.41||340.36||0
1640946060000|2021-12-31 10:21:00|340.41||340.41||340.41||340.36||4
1640946070000|2021-12-31 10:21:10|340.36||340.41||340.41||340.36||0
1640946080000|2021-12-31 10:21:20|340.36||340.41||340.41||340.36||0
1640946090000|2021-12-31 10:21:30|340.36||340.41||340.41||340.36||0
1640946100000|2021-12-31 10:21:40|340.36||340.41||340.41||340.36||0
1640946110000|2021-12-31 10:21:50|340.36||340.36||340.36||340.36||0
1640946220000|2021-12-31 10:23:40|||||||||5
1640946230000|2021-12-31 10:23:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|1
1640946240000|2021-12-31 10:24:00|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|0
1640946380000|2021-12-31 10:26:20|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|3
1640946400000|2021-12-31 10:26:40||340.11||340.16||340.16||340.11|0
1640946410000|2021-12-31 10:26:50||340.11||340.11||340.16||340.11|0
1640946430000|2021-12-31 10:27:10||340.16||340.16||340.16||340.16|0
1640946590000|2021-12-31 10:29:50|340.41|340.21|340.41|340.21|340.41|340.21|340.41|340.21|9
1640946600000|2021-12-31 10:30:00|340.36||340.41||340.41||340.36||0
1640946710000|2021-12-31 10:31:50||340.26||340.26||340.26||340.21|3
1640946720000|2021-12-31 10:32:00||340.21||340.21||340.26||340.21|0
1640946760000|2021-12-31 10:32:40|340.36||340.36||340.41||340.36||3
1640946770000|2021-12-31 10:32:50|340.41||340.41||340.41||340.36||0
1640946780000|2021-12-31 10:33:00|340.36||340.41||340.41||340.36||0
1640946790000|2021-12-31 10:33:10|340.36||340.36||340.36||340.36||0
1640946800000|2021-12-31 10:33:20|340.41|340.16|340.36|340.16|340.41|340.16|340.36|340.16|0
1640946810000|2021-12-31 10:33:30||340.21||340.21||340.21||340.21|1
1640946820000|2021-12-31 10:33:40||340.16||340.21||340.21||340.16|0
1640947050000|2021-12-31 10:37:30||340.16||340.16||340.16||340.16|0
1640947080000|2021-12-31 10:38:00|340.31||340.36||340.36||340.31||0
1640947100000|2021-12-31 10:38:20|340.31||340.31||340.36||340.31||1
1640947120000|2021-12-31 10:38:40||340.11||340.11||340.11||340.11|0
1640947140000|2021-12-31 10:39:00|340.26||340.26||340.26||340.26||0
1640947210000|2021-12-31 10:40:10||340.06||340.06||340.06||340.06|1
1640947250000|2021-12-31 10:40:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|6
1640947320000|2021-12-31 10:42:00||340.11||340.16||340.16||340.11|9
1640947330000|2021-12-31 10:42:10||340.11||340.16||340.16||340.11|4
1640947380000|2021-12-31 10:43:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|3
1640947430000|2021-12-31 10:43:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|3
1640947570000|2021-12-31 10:46:10|340.36|340.11|340.36|340.21|340.36|340.21|340.36|340.11|11
1640947690000|2021-12-31 10:48:10|||||||||1
1640947700000|2021-12-31 10:48:20|||||||||5
1640947940000|2021-12-31 10:52:20|340.41|340.16|340.41|340.21|340.41|340.26|340.41|340.16|7
1640947970000|2021-12-31 10:52:50|340.36||340.36||340.36||340.36||0
1640947980000|2021-12-31 10:53:00||340.16||340.16||340.16||340.16|0
1640947990000|2021-12-31 10:53:10||340.21||340.16||340.21||340.16|0
1640948000000|2021-12-31 10:53:20||340.21||340.16||340.21||340.16|0
1640948010000|2021-12-31 10:53:30||340.21||340.16||340.21||340.16|0
1640948020000|2021-12-31 10:53:40||340.21||340.16||340.21||340.16|0
1640948030000|2021-12-31 10:53:50||340.21||340.16||340.21||340.16|0
1640948050000|2021-12-31 10:54:10||340.21||340.16||340.21||340.16|0
1640948060000|2021-12-31 10:54:20||340.21||340.16||340.21||340.16|0
1640948070000|2021-12-31 10:54:30||340.21||340.16||340.21||340.16|0
1640948080000|2021-12-31 10:54:40||340.21||340.21||340.21||340.16|0
1640948090000|2021-12-31 10:54:50||340.16||340.16||340.16||340.16|0
1640948100000|2021-12-31 10:55:00||340.21||340.16||340.21||340.16|0
1640948110000|2021-12-31 10:55:10||340.21||340.21||340.21||340.16|0
1640948120000|2021-12-31 10:55:20||340.16||340.21||340.21||340.16|0
1640948140000|2021-12-31 10:55:40||340.16||340.21||340.21||340.16|0
1640948170000|2021-12-31 10:56:10||340.16||340.16||340.21||340.16|0
1640948180000|2021-12-31 10:56:20||340.21||340.21||340.21||340.16|0
1640948280000|2021-12-31 10:58:00||340.16||340.21||340.21||340.16|0
1640948330000|2021-12-31 10:58:50||340.16||340.21||340.21||340.16|0
1640948340000|2021-12-31 10:59:00||340.16||340.16||340.21||340.16|0
1640948350000|2021-12-31 10:59:10||340.21||340.21||340.21||340.21|0
1640948630000|2021-12-31 11:03:50|||||||||1
1640948690000|2021-12-31 11:04:50||340.16||340.16||340.16||340.16|0
1640948700000|2021-12-31 11:05:00|340.31|340.11|340.31|340.16|340.36|340.16|340.31|340.11|0
1640948720000|2021-12-31 11:05:20||340.11||340.16||340.16||340.11|0
1640948750000|2021-12-31 11:05:50||340.11||340.11||340.16||340.11|0
1640948770000|2021-12-31 11:06:10||340.16||340.16||340.16||340.16|0
1640948810000|2021-12-31 11:06:50||340.11||340.11||340.11||340.11|0
1640948820000|2021-12-31 11:07:00|340.26||340.26||340.26||340.26||0
1640948830000|2021-12-31 11:07:10||340.06||340.06||340.06||340.06|0
1640948960000|2021-12-31 11:09:20|340.21|340.01|340.21|340.01|340.21|340.01|340.21|340.01|1
1640948970000|2021-12-31 11:09:30||340.06||340.01||340.06||340.01|1
1640949040000|2021-12-31 11:10:40||340.06||340.06||340.06||340.06|0
1640949050000|2021-12-31 11:10:50||340.01||340.06||340.06||340.01|0
1640949130000|2021-12-31 11:12:10|340.26|340.11|340.26|340.06|340.26|340.11|340.26|340.06|5
1640949140000|2021-12-31 11:12:20||340.11||340.11||340.11||340.06|0
1640949160000|2021-12-31 11:12:40||340.06||340.11||340.11||340.06|0
1640949170000|2021-12-31 11:12:50||340.06||340.06||340.06||340.06|0
1640949200000|2021-12-31 11:13:20||340.11||340.11||340.11||340.11|0
1640949210000|2021-12-31 11:13:30||340.06||340.06||340.06||340.06|0
1640949230000|2021-12-31 11:13:50||340.11||340.06||340.11||340.06|1
1640949250000|2021-12-31 11:14:10|340.21||340.26||340.26||340.21||0
1640949290000|2021-12-31 11:14:50||340.11||340.11||340.11||340.06|0
1640949310000|2021-12-31 11:15:10||340.06||340.11||340.11||340.06|0
1640949480000|2021-12-31 11:18:00||340.06||340.11||340.11||340.06|0
1640949550000|2021-12-31 11:19:10||340.06||340.11||340.11||340.06|0
1640949560000|2021-12-31 11:19:20||340.06||340.06||340.11||340.06|0
1640949570000|2021-12-31 11:19:30||340.11||340.11||340.11||340.11|0
1640949580000|2021-12-31 11:19:40||340.06||340.11||340.11||340.06|0
1640949670000|2021-12-31 11:21:10|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|2
1640949800000|2021-12-31 11:23:20|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|3
1640949810000|2021-12-31 11:23:30|340.26||340.31||340.31||340.26||0
1640949820000|2021-12-31 11:23:40|340.26||340.26||340.26||340.26||1
1640949950000|2021-12-31 11:25:50||340.06||340.06||340.06||340.06|0
1640949970000|2021-12-31 11:26:10||340.11||340.11||340.11||340.11|0
1640949990000|2021-12-31 11:26:30||340.06||340.11||340.11||340.06|0
1640950080000|2021-12-31 11:28:00|340.31||340.31||340.31||340.31||1
1640950100000|2021-12-31 11:28:20||340.16||340.16||340.16||340.16|0
1640950200000|2021-12-31 11:30:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|3
1640950220000|2021-12-31 11:30:20|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|2
1640950230000|2021-12-31 11:30:30|340.46||340.46||340.46||340.46||0
1640950250000|2021-12-31 11:30:50|340.41||340.41||340.41||340.41||0
1640950290000|2021-12-31 11:31:30|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|9
1640950370000|2021-12-31 11:32:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|2
1640950390000|2021-12-31 11:33:10|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|1
1640950440000|2021-12-31 11:34:00|340.26|340.06|340.26|340.06|340.26|340.06|340.26|340.06|1
1640950500000|2021-12-31 11:35:00|340.21||340.26||340.26||340.21||0
1640950510000|2021-12-31 11:35:10|340.21||340.26||340.26||340.21||0
1640950550000|2021-12-31 11:35:50|340.21||340.21||340.21||340.21||0
1640950590000|2021-12-31 11:36:30||340.01||340.01||340.01||340.01|0
1640950620000|2021-12-31 11:37:00||340.06||340.01||340.06||340.01|0
1640950630000|2021-12-31 11:37:10||340.06||340.01||340.06||340.01|0
1640950670000|2021-12-31 11:37:50||340.06||340.01||340.06||340.01|0
1640950680000|2021-12-31 11:38:00||340.06||340.06||340.06||340.06|0
1640950740000|2021-12-31 11:39:00||340.01||340.01||340.01||340.01|0
1640950750000|2021-12-31 11:39:10||340.06||340.01||340.06||340.01|0
1640950820000|2021-12-31 11:40:20||340.06||340.06||340.06||340.01|0
1640950830000|2021-12-31 11:40:30||340.01||340.01||340.06||340.01|0
1640950840000|2021-12-31 11:40:40||340.06||340.01||340.06||340.01|0
1640950850000|2021-12-31 11:40:50||340.06||340.01||340.06||340.01|0
1640950870000|2021-12-31 11:41:10||340.06||340.06||340.06||340.06|0
1640950910000|2021-12-31 11:41:50||340.01||340.06||340.06||340.01|0
1640950920000|2021-12-31 11:42:00||340.01||340.06||340.06||340.01|0
1640950930000|2021-12-31 11:42:10|340.26||340.26||340.26||340.26||0
1640950940000|2021-12-31 11:42:20|||||||||1
1640950950000|2021-12-31 11:42:30|340.21||340.21||340.21||340.21||0
1640951010000|2021-12-31 11:43:30||340.01||340.01||340.01||340.01|1
1640951050000|2021-12-31 11:44:10|340.16||340.16||340.16||340.16||0
1640951060000|2021-12-31 11:44:20||339.96||340.01||340.01||339.96|0
1640951120000|2021-12-31 11:45:20|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|2
1640951200000|2021-12-31 11:46:40||340.01||340.01||340.01||340.01|0
1640951220000|2021-12-31 11:47:00||340.06||340.01||340.06||340.01|0
1640951230000|2021-12-31 11:47:10||340.06||340.01||340.06||340.01|0
1640951260000|2021-12-31 11:47:40||340.06||340.06||340.06||340.01|0
1640951270000|2021-12-31 11:47:50||340.01||340.01||340.06||340.01|0
1640951310000|2021-12-31 11:48:30|340.16||340.21||340.21||340.16||0
1640951360000|2021-12-31 11:49:20|340.16||340.16||340.21||340.16||0
1640951450000|2021-12-31 11:50:50||339.96||340.01||340.01||339.96|0
1640951480000|2021-12-31 11:51:20||339.96||339.96||339.96||339.96|0
1640951490000|2021-12-31 11:51:30|340.11||340.11||340.11||340.11||0
1640951570000|2021-12-31 11:52:50|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|2
1640951610000|2021-12-31 11:53:30|340.21|339.96|340.16|339.96|340.21|339.96|340.16|339.96|1
1640951620000|2021-12-31 11:53:40||340.01||339.96||340.01||339.96|0
1640951630000|2021-12-31 11:53:50||340.01||340.01||340.01||339.96|0
1640951640000|2021-12-31 11:54:00||339.96||339.96||339.96||339.96|0
1640951700000|2021-12-31 11:55:00||340.01||339.96||340.01||339.96|0
1640951730000|2021-12-31 11:55:30||340.01||340.01||340.01||340.01|0
1640951750000|2021-12-31 11:55:50||339.96||339.96||339.96||339.96|1
1640951770000|2021-12-31 11:56:10|340.11||340.16||340.16||340.11||0
1640951790000|2021-12-31 11:56:30|340.11||340.11||340.16||340.11||0
1640951860000|2021-12-31 11:57:40|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|2
1640951940000|2021-12-31 11:59:00|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.91|1
1640951990000|2021-12-31 11:59:50||339.91||339.91||339.91||339.91|0
1640952000000|2021-12-31 12:00:00||339.96||339.91||339.96||339.91|0
1640952010000|2021-12-31 12:00:10|||||||||1
1640952020000|2021-12-31 12:00:20|340.06||340.11||340.11||340.06||1
1640952040000|2021-12-31 12:00:40|340.06||340.11||340.11||340.06||0
1640952050000|2021-12-31 12:00:50||339.96||339.96||339.96||339.96|0
1640952110000|2021-12-31 12:01:50|340.06|339.91|340.06|339.91|340.11|339.91|340.06|339.91|2
1640952340000|2021-12-31 12:05:40|340.11|339.96|340.16|339.96|340.16|339.96|340.11|339.96|3
1640952430000|2021-12-31 12:07:10|340.11||340.11||340.16||340.11||0
1640952440000|2021-12-31 12:07:20|340.16||340.11||340.16||340.11||0
1640952500000|2021-12-31 12:08:20|340.16||340.11||340.16||340.11||0
1640952540000|2021-12-31 12:09:00|340.16||340.11||340.16||340.11||0
1640952630000|2021-12-31 12:10:30|||||||||3
1640952780000|2021-12-31 12:13:00|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|2
1640952790000|2021-12-31 12:13:10|||||||||1
1640952800000|2021-12-31 12:13:20|||||||||2
1640952940000|2021-12-31 12:15:40|340.21|340.06|340.21|340.01|340.21|340.06|340.16|340.01|1
1640952950000|2021-12-31 12:15:50||340.06||340.06||340.06||340.01|0
1640952990000|2021-12-31 12:16:30|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|9
1640953060000|2021-12-31 12:17:40|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.91|1
1640953070000|2021-12-31 12:17:50||339.91||339.91||339.91||339.91|0
1640953080000|2021-12-31 12:18:00||339.96||339.96||339.96||339.91|0
1640953090000|2021-12-31 12:18:10||339.91||339.96||339.96||339.91|0
1640953100000|2021-12-31 12:18:20||339.91||339.91||339.96||339.91|0
1640953110000|2021-12-31 12:18:30||339.96||339.96||339.96||339.96|0
1640953120000|2021-12-31 12:18:40|340.06|339.91|340.11|339.91|340.11|339.91|340.06|339.91|4
1640953140000|2021-12-31 12:19:00|340.06||340.11||340.11||340.06||0
1640953160000|2021-12-31 12:19:20||339.96||339.96||339.96||339.96|0
1640953190000|2021-12-31 12:19:50||339.91||339.91||339.91||339.91|0
1640953210000|2021-12-31 12:20:10||339.96||339.91||339.96||339.91|0
1640953220000|2021-12-31 12:20:20|340.06|339.96|340.11|339.91|340.11|339.96|340.06|339.91|2
1640953230000|2021-12-31 12:20:30||339.96||339.96||339.96||339.91|0
1640953240000|2021-12-31 12:20:40||339.91||339.91||339.91||339.91|0
1640953260000|2021-12-31 12:21:00|340.06||340.11||340.11||340.06||0
1640953270000|2021-12-31 12:21:10|340.06||340.11||340.11||340.06||0
1640953280000|2021-12-31 12:21:20||339.96||339.96||339.96||339.96|0
1640953290000|2021-12-31 12:21:30||339.91||339.91||339.91||339.91|0
1640953310000|2021-12-31 12:21:50||339.96||339.96||339.96||339.96|0
1640953320000|2021-12-31 12:22:00||339.91||339.91||339.96||339.91|0
1640953330000|2021-12-31 12:22:10||339.96||339.91||339.96||339.91|0
1640953340000|2021-12-31 12:22:20||339.96||339.96||339.96||339.91|0
1640953350000|2021-12-31 12:22:30||339.91||339.96||339.96||339.91|0
1640953460000|2021-12-31 12:24:20|340.16||340.11||340.16||340.11||1
1640953470000|2021-12-31 12:24:30|340.16||340.16||340.16||340.11||0
1640953510000|2021-12-31 12:25:10|340.11||340.16||340.16||340.11||0
1640953530000|2021-12-31 12:25:30|340.11||340.16||340.16||340.11||0
1640953540000|2021-12-31 12:25:40|340.11|339.91|340.11|339.91|340.16|339.91|340.11|339.91|0
1640953550000|2021-12-31 12:25:50||339.96||339.91||339.96||339.91|0
1640953570000|2021-12-31 12:26:10||339.96||339.91||339.96||339.91|0
1640953590000|2021-12-31 12:26:30||339.96||339.91||339.96||339.91|0
1640953600000|2021-12-31 12:26:40||339.96||339.91||339.96||339.91|0
1640953610000|2021-12-31 12:26:50||339.96||339.96||339.96||339.96|0
1640953640000|2021-12-31 12:27:20|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|4
1640953890000|2021-12-31 12:31:30|||||||||1
1640954060000|2021-12-31 12:34:20|||||||||1
1640954240000|2021-12-31 12:37:20||339.96||340.01||340.01||339.96|3
1640954320000|2021-12-31 12:38:40|340.11|339.96|340.11|339.96|340.11|340.01|340.11|339.96|1
1640954520000|2021-12-31 12:42:00|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|1
1640954570000|2021-12-31 12:42:50|340.21||340.21||340.21||340.16||0
1640954580000|2021-12-31 12:43:00||340.06||340.01||340.06||340.01|0
1640954590000|2021-12-31 12:43:10|340.26|340.06|340.26|340.06|340.26|340.11|340.26|340.06|0
1640954610000|2021-12-31 12:43:30|340.21||340.26||340.26||340.21||0
1640954660000|2021-12-31 12:44:20||340.11||340.11||340.11||340.06|0
1640954680000|2021-12-31 12:44:40|340.31||340.31||340.31||340.31||0
1640954710000|2021-12-31 12:45:10|340.26||340.31||340.31||340.26||0
1640954790000|2021-12-31 12:46:30|340.26||340.31||340.31||340.26||0
1640954810000|2021-12-31 12:46:50|340.26||340.26||340.31||340.26||0
1640954820000|2021-12-31 12:47:00|340.31||340.26||340.31||340.26||0
1640954830000|2021-12-31 12:47:10|340.31||340.26||340.31||340.26||0
1640954840000|2021-12-31 12:47:20|340.21|340.06|340.21|340.06|340.26|340.06|340.21|340.06|0
1640954850000|2021-12-31 12:47:30|340.26||340.26||340.26||340.26||0
1640955010000|2021-12-31 12:50:10|340.21||340.26||340.26||340.21||0
1640955060000|2021-12-31 12:51:00|340.21||340.26||340.26||340.21||0
1640955120000|2021-12-31 12:52:00|340.21|340.11|340.26|340.06|340.26|340.11|340.21|340.06|0
1640955140000|2021-12-31 12:52:20|340.31|340.11|340.26|340.11|340.31|340.11|340.26|340.11|0
1640955150000|2021-12-31 12:52:30|340.31||340.31||340.31||340.26||0
1640955200000|2021-12-31 12:53:20|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|9
1640955210000|2021-12-31 12:53:30|340.16|340.01|340.21|340.01|340.21|340.01|340.16|340.01|2
1640955220000|2021-12-31 12:53:40|340.16||340.21||340.21||340.16||2
1640955240000|2021-12-31 12:54:00|340.16||340.16||340.16||340.16||0
1640955250000|2021-12-31 12:54:10|340.21||340.16||340.21||340.16||0
1640955260000|2021-12-31 12:54:20|340.21||340.21||340.21||340.16||0
1640955320000|2021-12-31 12:55:20||340.06||340.06||340.06||340.06|0
1640955330000|2021-12-31 12:55:30||340.01||340.01||340.01||340.01|0
1640955360000|2021-12-31 12:56:00|340.16||340.16||340.16||340.16||0
1640955490000|2021-12-31 12:58:10|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|3
1640955600000|2021-12-31 13:00:00|340.16|340.01|340.16|339.96|340.16|340.01|340.16|339.96|4
1640955610000|2021-12-31 13:00:10||340.01||340.01||340.01||339.96|0
1640955630000|2021-12-31 13:00:30|340.21||340.21||340.21||340.21||4
1640955640000|2021-12-31 13:00:40|340.26|340.06|340.26|340.06|340.26|340.06|340.26|340.06|0
1640955650000|2021-12-31 13:00:50|340.21||340.26||340.26||340.21||0
1640955660000|2021-12-31 13:01:00|340.21||340.21||340.26||340.21||0
1640955670000|2021-12-31 13:01:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|0
1640955710000|2021-12-31 13:01:50|340.21|340.06|340.21|340.01|340.21|340.06|340.21|340.01|3
1640955730000|2021-12-31 13:02:10|340.16||340.16||340.16||340.16||0
1640955780000|2021-12-31 13:03:00||339.96||339.96||339.96||339.96|0
1640955800000|2021-12-31 13:03:20||340.01||339.96||340.01||339.96|0
1640955820000|2021-12-31 13:03:40||340.01||340.01||340.01||340.01|0
1640955840000|2021-12-31 13:04:00|340.21||340.21||340.21||340.21||1
1640955860000|2021-12-31 13:04:20|340.26|340.06|340.21|340.06|340.26|340.06|340.21|340.06|0
1640955960000|2021-12-31 13:06:00|||||||||4
1640956160000|2021-12-31 13:09:20|||||||||4
1640956210000|2021-12-31 13:10:10|340.26||340.21||340.26||340.21||1
1640956220000|2021-12-31 13:10:20|340.26||340.26||340.26||340.21||0
1640956230000|2021-12-31 13:10:30||340.11||340.11||340.11||340.11|0
1640956250000|2021-12-31 13:10:50|340.21|340.06|340.21|340.01|340.21|340.06|340.21|340.01|3
1640956260000|2021-12-31 13:11:00||340.06||340.06||340.06||340.01|0
1640956270000|2021-12-31 13:11:10||340.01||340.01||340.01||340.01|0
1640956340000|2021-12-31 13:12:20||340.06||340.06||340.06||340.06|0
1640956350000|2021-12-31 13:12:30|340.26||340.26||340.26||340.26||3
1640956370000|2021-12-31 13:12:50|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|9
1640956390000|2021-12-31 13:13:10||339.96||339.96||339.96||339.96|0
1640956420000|2021-12-31 13:13:40||340.01||339.96||340.01||339.96|0
1640956430000|2021-12-31 13:13:50||340.01||339.96||340.01||339.96|0
1640956440000|2021-12-31 13:14:00||340.01||340.01||340.01||339.96|0
1640956450000|2021-12-31 13:14:10||339.96||339.96||340.01||339.96|0
1640956510000|2021-12-31 13:15:10|340.11||340.16||340.16||340.11||0
1640956550000|2021-12-31 13:15:50||340.01||340.01||340.01||340.01|0
1640956560000|2021-12-31 13:16:00||339.96||339.96||339.96||339.96|0
1640956580000|2021-12-31 13:16:20||340.01||340.01||340.01||340.01|0
1640956690000|2021-12-31 13:18:10|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|1
1640956710000|2021-12-31 13:18:30|||||||||3
1640956850000|2021-12-31 13:20:50|340.26|340.11|340.26|340.11|340.31|340.11|340.26|340.11|5
1640956860000|2021-12-31 13:21:00|340.31||340.26||340.31||340.26||0
1640957090000|2021-12-31 13:24:50|340.31||340.31||340.31||340.31||3
1640957100000|2021-12-31 13:25:00||340.16||340.16||340.16||340.16|0
1640957140000|2021-12-31 13:25:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|5
1640957150000|2021-12-31 13:25:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|5
1640957160000|2021-12-31 13:26:00|||||||||2
1640957290000|2021-12-31 13:28:10|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|8
1640957340000|2021-12-31 13:29:00|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|5
1640957370000|2021-12-31 13:29:30|||||||||1
1640957460000|2021-12-31 13:31:00|340.41||340.41||340.41||340.41||3
1640957470000|2021-12-31 13:31:10||340.26||340.26||340.26||340.26|0
1640957550000|2021-12-31 13:32:30|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.16|8
1640957560000|2021-12-31 13:32:40||340.16||340.21||340.21||340.16|1
1640957580000|2021-12-31 13:33:00||340.16||340.16||340.16||340.16|0
1640957590000|2021-12-31 13:33:10||340.21||340.16||340.21||340.16|0
1640957600000|2021-12-31 13:33:20||340.21||340.21||340.21||340.16|0
1640957610000|2021-12-31 13:33:30||340.16||340.21||340.21||340.16|0
1640957640000|2021-12-31 13:34:00|||||||||1
1640957690000|2021-12-31 13:34:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|6
1640957760000|2021-12-31 13:36:00|||||||||1
1640957790000|2021-12-31 13:36:30|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|3
1640957830000|2021-12-31 13:37:10|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|4
1640957840000|2021-12-31 13:37:20|340.46|340.31|340.46|340.26|340.51|340.36|340.46|340.26|5
1640957870000|2021-12-31 13:37:50|340.41||340.41||340.41||340.41||0
1640957880000|2021-12-31 13:38:00|340.46||340.46||340.46||340.46||0
1640957900000|2021-12-31 13:38:20|340.41||340.41||340.46||340.41||0
1640957990000|2021-12-31 13:39:50|340.46||340.41||340.46||340.41||1
1640958020000|2021-12-31 13:40:20||340.21||340.21||340.21||340.21|0
1640958050000|2021-12-31 13:40:50|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|5
1640958110000|2021-12-31 13:41:50|||||||||1
1640958160000|2021-12-31 13:42:40||340.21||340.16||340.21||340.16|0
1640958170000|2021-12-31 13:42:50||340.21||340.21||340.21||340.21|1
1640958290000|2021-12-31 13:44:50|340.41|340.16|340.31|340.16|340.41|340.16|340.31|340.16|14
1640958300000|2021-12-31 13:45:00||340.11||340.16||340.16||340.11|1
1640958310000|2021-12-31 13:45:10|340.26|340.11|340.31|340.11|340.31|340.16|340.26|340.11|1
1640958320000|2021-12-31 13:45:20||340.16||340.16||340.16||340.16|1
1640958340000|2021-12-31 13:45:40|||||||||1
1640958450000|2021-12-31 13:47:30|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|10
1640958490000|2021-12-31 13:48:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|3
1640958500000|2021-12-31 13:48:20|340.31|340.16|340.31|340.11|340.31|340.16|340.31|340.11|2
1640958510000|2021-12-31 13:48:30||340.16||340.16||340.16||340.16|0
1640958520000|2021-12-31 13:48:40||340.11||340.11||340.16||340.11|0
1640958530000|2021-12-31 13:48:50||340.16||340.16||340.16||340.11|0
1640958540000|2021-12-31 13:49:00|||||||||4
1640958560000|2021-12-31 13:49:20|||||||||1
1640958580000|2021-12-31 13:49:40||340.11||340.16||340.16||340.11|7
1640958590000|2021-12-31 13:49:50|||||||||1
1640958600000|2021-12-31 13:50:00|340.26|340.11|340.31|340.11|340.31|340.16|340.26|340.11|2
1640958610000|2021-12-31 13:50:10||340.16||340.16||340.16||340.16|0
1640958630000|2021-12-31 13:50:30|||||||||1
1640958640000|2021-12-31 13:50:40|||||||||1
1640958660000|2021-12-31 13:51:00|||||||||1
1640958710000|2021-12-31 13:51:50|340.36||340.36||340.36||340.31||2
1640958720000|2021-12-31 13:52:00|340.41|340.21|340.41|340.26|340.41|340.26|340.36|340.21|2
1640958730000|2021-12-31 13:52:10|340.46|340.31|340.46|340.26|340.46|340.31|340.41|340.26|8
1640958750000|2021-12-31 13:52:30||340.31||340.31||340.31||340.31|0
1640958790000|2021-12-31 13:53:10|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|1
1640958830000|2021-12-31 13:53:50|340.56|340.31|340.51|340.31|340.56|340.36|340.51|340.31|2
1640958870000|2021-12-31 13:54:30||340.36||340.36||340.36||340.36|0
1640958890000|2021-12-31 13:54:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|3
1640958900000|2021-12-31 13:55:00|340.61||340.61||340.61||340.61||2
1640958920000|2021-12-31 13:55:20||340.46||340.46||340.46||340.46|0
1640958970000|2021-12-31 13:56:10|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.36|6
1640958980000|2021-12-31 13:56:20|340.46|340.31|340.46|340.31|340.51|340.31|340.46|340.31|12
1640959000000|2021-12-31 13:56:40|||||||||3
1640959030000|2021-12-31 13:57:10|||||||||3
1640959040000|2021-12-31 13:57:20|340.51||340.46||340.51||340.46||2
1640959060000|2021-12-31 13:57:40|340.51|340.36|340.51|340.36|340.51|340.36|340.46|340.36|6
1640959080000|2021-12-31 13:58:00|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|0
1640959090000|2021-12-31 13:58:10|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|0
1640959100000|2021-12-31 13:58:20|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|4
1640959110000|2021-12-31 13:58:30|340.51|340.41|340.56|340.41|340.56|340.41|340.51|340.41|0
1640959130000|2021-12-31 13:58:50|340.61|340.36|340.61|340.41|340.61|340.41|340.61|340.36|2
1640959140000|2021-12-31 13:59:00|340.56||340.61||340.61||340.56||0
1640959170000|2021-12-31 13:59:30|340.56||340.56||340.61||340.56||0
1640959180000|2021-12-31 13:59:40|340.61||340.61||340.61||340.61||0
1640959190000|2021-12-31 13:59:50|340.56|340.36|340.56|340.36|340.61|340.36|340.56|340.36|1
1640959200000|2021-12-31 14:00:00|340.61|340.41|340.61|340.41|340.61|340.46|340.61|340.41|3
1640959220000|2021-12-31 14:00:20|340.56||340.61||340.61||340.56||0
1640959240000|2021-12-31 14:00:40||340.46||340.46||340.46||340.46|0
1640959260000|2021-12-31 14:01:00|||||||||1
1640959290000|2021-12-31 14:01:30|||||||||1
1640959320000|2021-12-31 14:02:00|||||||||1
1640959370000|2021-12-31 14:02:50|340.66||340.66||340.66||340.66||2
1640959380000|2021-12-31 14:03:00|340.61|340.51|340.61|340.46|340.61|340.51|340.61|340.46|0
1640959400000|2021-12-31 14:03:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|13
1640959410000|2021-12-31 14:03:30|||||||||1
1640959440000|2021-12-31 14:04:00|||||||||1
1640959470000|2021-12-31 14:04:30|||||||||1
1640959490000|2021-12-31 14:04:50|||||||||1
1640959560000|2021-12-31 14:06:00|||||||||1
1640959620000|2021-12-31 14:07:00|||||||||7
1640959810000|2021-12-31 14:10:10|||||||||5
1640959830000|2021-12-31 14:10:30|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|0
1640959870000|2021-12-31 14:11:10|||||||||2
1640959900000|2021-12-31 14:11:40|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|12
1640959910000|2021-12-31 14:11:50|||||||||1
1640959960000|2021-12-31 14:12:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.41|1
1640960040000|2021-12-31 14:14:00|||||||||1
1640960110000|2021-12-31 14:15:10|||||||||12
1640960130000|2021-12-31 14:15:30|340.66||340.66||340.66||340.66||6
1640960140000|2021-12-31 14:15:40||340.51||340.51||340.51||340.51|0
1640960160000|2021-12-31 14:16:00|340.61|340.46|340.61|340.41|340.61|340.46|340.61|340.41|15
1640960190000|2021-12-31 14:16:30||340.46||340.41||340.46||340.41|0
1640960200000|2021-12-31 14:16:40|340.56||340.61||340.61||340.56||0
1640960210000|2021-12-31 14:16:50|340.56|340.46|340.56|340.41|340.56|340.46|340.56|340.41|1
1640960240000|2021-12-31 14:17:20|340.61||340.61||340.61||340.61||2
1640960260000|2021-12-31 14:17:40|340.56||340.61||340.61||340.56||0
1640960290000|2021-12-31 14:18:10||340.46||340.41||340.46||340.41|0
1640960300000|2021-12-31 14:18:20|340.56||340.61||340.61||340.56||0
1640960310000|2021-12-31 14:18:30|340.56||340.56||340.56||340.56||0
1640960320000|2021-12-31 14:18:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|3
1640960330000|2021-12-31 14:18:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|3
1640960380000|2021-12-31 14:19:40|340.61|340.46|340.61|340.41|340.61|340.46|340.61|340.41|1
1640960390000|2021-12-31 14:19:50||340.46||340.46||340.46||340.41|0
1640960420000|2021-12-31 14:20:20|340.66||340.61||340.66||340.61||0
1640960510000|2021-12-31 14:21:50|||||||||1
1640960530000|2021-12-31 14:22:10|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|4
1640960540000|2021-12-31 14:22:20||340.46||340.51||340.51||340.46|0
1640960610000|2021-12-31 14:23:30|340.61|340.41|340.61|340.41|340.61|340.41|340.61|340.41|15
1640960620000|2021-12-31 14:23:40||340.46||340.46||340.46||340.46|0
1640960690000|2021-12-31 14:24:50|||||||||1
1640960770000|2021-12-31 14:26:10|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|6
1640960780000|2021-12-31 14:26:20||340.36||340.41||340.41||340.36|0
1640960790000|2021-12-31 14:26:30|340.61|340.36|340.56|340.41|340.61|340.41|340.56|340.36|0
1640960800000|2021-12-31 14:26:40|340.61||340.56||340.61||340.56||0
1640960850000|2021-12-31 14:27:30|||||||||1
1640960870000|2021-12-31 14:27:50|||||||||1
1640961000000|2021-12-31 14:30:00|340.61|340.46|340.46|340.31|340.66|340.46|340.46|340.31|42
1640961010000|2021-12-31 14:30:10|340.41|340.26|340.31|340.16|340.46|340.26|340.31|340.16|21
1640961020000|2021-12-31 14:30:20|340.36|340.11|340.46|340.26|340.46|340.26|340.36|340.11|6
1640961030000|2021-12-31 14:30:30|340.41|340.21|340.41|340.21|340.46|340.21|340.36|340.21|8
1640961040000|2021-12-31 14:30:40|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|9
1640961050000|2021-12-31 14:30:50|340.31|340.21|340.31|340.16|340.31|340.21|340.31|340.16|13
1640961060000|2021-12-31 14:31:00|340.41|340.06|340.21|340.01|340.41|340.06|340.21|340.01|26
1640961070000|2021-12-31 14:31:10|340.26||340.26||340.26||340.26||4
1640961080000|2021-12-31 14:31:20|340.21|340.11|340.26|340.06|340.26|340.11|340.21|340.06|6
1640961100000|2021-12-31 14:31:40|340.31|340.11|340.26|340.06|340.31|340.11|340.26|340.06|3
1640961110000|2021-12-31 14:31:50||340.11||340.06||340.11||340.06|5
1640961120000|2021-12-31 14:32:00||340.11||340.01||340.11||340.01|17
1640961130000|2021-12-31 14:32:10|340.31||340.31||340.31||340.26||0
1640961140000|2021-12-31 14:32:20|340.26|340.11|340.26|340.06|340.31|340.11|340.21|340.01|6
1640961150000|2021-12-31 14:32:30|340.31|340.01|340.26|340.06|340.31|340.06|340.26|340.01|1
1640961160000|2021-12-31 14:32:40|340.31|340.11|340.31|340.11|340.31|340.11|340.26|340.11|3
1640961170000|2021-12-31 14:32:50|340.26||340.26||340.31||340.26||0
1640961180000|2021-12-31 14:33:00|340.31|340.16|340.31|340.11|340.31|340.16|340.31|340.11|0
1640961190000|2021-12-31 14:33:10|340.36|340.16|340.31|340.16|340.36|340.16|340.31|340.11|0
1640961200000|2021-12-31 14:33:20|340.36|340.21|340.36|340.16|340.36|340.21|340.36|340.16|0
1640961210000|2021-12-31 14:33:30|340.31|340.21|340.36|340.21|340.36|340.21|340.31|340.16|0
1640961220000|2021-12-31 14:33:40|340.41|340.16|340.41|340.21|340.41|340.21|340.36|340.16|0
1640961230000|2021-12-31 14:33:50|340.36|340.26|340.46|340.26|340.51|340.26|340.36|340.26|0
1640961240000|2021-12-31 14:34:00|340.41||340.41||340.46||340.41||3
1640961250000|2021-12-31 14:34:10|340.46|340.21|340.41|340.21|340.46|340.21|340.36|340.21|21
1640961260000|2021-12-31 14:34:20|340.46|340.26|340.51|340.31|340.51|340.31|340.46|340.26|0
1640961270000|2021-12-31 14:34:30||340.36||340.36||340.36||340.36|0
1640961280000|2021-12-31 14:34:40|340.56|340.41|340.66|340.46|340.66|340.46|340.56|340.41|2
1640961290000|2021-12-31 14:34:50|340.71|340.51|340.76|340.56|340.76|340.56|340.71|340.51|4
1640961300000|2021-12-31 14:35:00|340.71|340.61|340.66|340.46|340.76|340.61|340.61|340.46|12
1640961310000|2021-12-31 14:35:10|340.61|340.41|340.61|340.41|340.61|340.41|340.61|340.41|2
1640961350000|2021-12-31 14:35:50|340.66|340.46|340.66|340.46|340.66|340.46|340.66|340.46|0
1640961360000|2021-12-31 14:36:00|340.61||340.66||340.66||340.61||0
1640961370000|2021-12-31 14:36:10|340.61||340.61||340.66||340.61||2
1640961380000|2021-12-31 14:36:20|340.66||340.61||340.66||340.61||0
1640961390000|2021-12-31 14:36:30|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|2
1640961400000|2021-12-31 14:36:40|340.51|340.31|340.46|340.26|340.51|340.31|340.41|340.26|6
1640961410000|2021-12-31 14:36:50|340.36|340.21|340.36|340.16|340.36|340.21|340.36|340.16|3
1640961420000|2021-12-31 14:37:00|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|9
1640961430000|2021-12-31 14:37:10|340.31|340.16|340.36|340.16|340.36|340.16|340.31|340.16|4
1640961440000|2021-12-31 14:37:20|340.46||340.41||340.46||340.41||3
1640961460000|2021-12-31 14:37:40|340.26|340.06|340.06|339.91|340.26|340.06|340.06|339.91|33
1640961470000|2021-12-31 14:37:50|340.16||340.11||340.16||340.11||4
1640961480000|2021-12-31 14:38:00|340.06||340.06||340.06||340.06||0
1640961490000|2021-12-31 14:38:10|340.16||340.16||340.16||340.16||3
1640961500000|2021-12-31 14:38:20|340.11||340.11||340.11||340.11||5
1640961510000|2021-12-31 14:38:30|340.16|339.96|340.21|339.96|340.21|339.96|340.16|339.96|0
1640961520000|2021-12-31 14:38:40|340.16||340.16||340.16||340.16||0
1640961530000|2021-12-31 14:38:50|340.11|339.91|340.11|339.96|340.11|339.96|340.11|339.91|6
1640961540000|2021-12-31 14:39:00|340.21||340.21||340.21||340.21||3
1640961550000|2021-12-31 14:39:10|340.26|340.01|340.26|340.01|340.26|340.01|340.26|340.01|0
1640961570000|2021-12-31 14:39:30|340.31|340.06|340.31|340.06|340.31|340.06|340.31|340.06|0
1640961580000|2021-12-31 14:39:40|340.26||340.26||340.26||340.26||0
1640961590000|2021-12-31 14:39:50|340.21||340.21||340.21||340.21||0
1640961600000|2021-12-31 14:40:00|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|2
1640961620000|2021-12-31 14:40:20|340.26||340.26||340.26||340.26||0
1640961640000|2021-12-31 14:40:40|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|5
1640961650000|2021-12-31 14:40:50|340.16|340.01|340.16|340.01|340.16|340.01|340.16|339.96|3
1640961660000|2021-12-31 14:41:00|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|1
1640961670000|2021-12-31 14:41:10|340.16||340.21||340.21||340.16||2
1640961680000|2021-12-31 14:41:20|340.16||340.16||340.16||340.16||0
1640961690000|2021-12-31 14:41:30|340.21|340.01|340.21|340.01|340.21|340.01|340.16|340.01|1
1640961700000|2021-12-31 14:41:40|340.26|340.06|340.21|340.01|340.26|340.06|340.21|340.01|0
1640961720000|2021-12-31 14:42:00|340.16||340.16||340.21||340.16||2
1640961730000|2021-12-31 14:42:10|||||||||1
1640961750000|2021-12-31 14:42:30|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|7
1640961770000|2021-12-31 14:42:50|340.06|339.86|340.06|339.86|340.06|339.86|340.06|339.86|11
1640961780000|2021-12-31 14:43:00|340.01|339.91|340.11|339.96|340.11|339.96|340.01|339.91|3
1640961790000|2021-12-31 14:43:10|340.16|339.91|340.11|339.96|340.16|339.96|340.11|339.91|0
1640961800000|2021-12-31 14:43:20|340.16||340.16||340.16||340.16||0
1640961810000|2021-12-31 14:43:30|340.11||340.11||340.11||340.11||3
1640961820000|2021-12-31 14:43:40|340.06|339.91|340.06|339.86|340.06|339.91|340.06|339.86|1
1640961830000|2021-12-31 14:43:50|340.01||340.06||340.06||340.01||2
1640961840000|2021-12-31 14:44:00|340.01||340.01||340.01||340.01||0
1640961850000|2021-12-31 14:44:10|339.96|339.76|339.91|339.76|339.96|339.76|339.91|339.76|8
1640961860000|2021-12-31 14:44:20|339.96|339.71|339.86|339.71|339.96|339.71|339.86|339.71|1
1640961870000|2021-12-31 14:44:30|339.81|339.66|339.76|339.61|339.81|339.66|339.76|339.61|5
1640961880000|2021-12-31 14:44:40|339.71|339.56|339.66|339.51|339.71|339.56|339.66|339.51|4
1640961890000|2021-12-31 14:44:50|339.76|339.56|339.71|339.56|339.76|339.56|339.71|339.56|3
1640961900000|2021-12-31 14:45:00|339.76|339.61|339.76|339.56|339.76|339.61|339.71|339.56|0
1640961910000|2021-12-31 14:45:10|339.81|339.61|339.81|339.61|339.81|339.66|339.81|339.61|5
1640961920000|2021-12-31 14:45:20|339.76|339.66|339.76|339.56|339.76|339.66|339.76|339.56|8
1640961930000|2021-12-31 14:45:30|339.81|339.61|339.81|339.61|339.81|339.61|339.81|339.61|0
1640961940000|2021-12-31 14:45:40|339.86|339.66|339.91|339.76|339.91|339.76|339.86|339.66|0
1640961950000|2021-12-31 14:45:50|339.86|339.71|339.86|339.71|339.91|339.71|339.86|339.71|1
1640961960000|2021-12-31 14:46:00|339.81|339.66|339.71|339.56|339.81|339.66|339.71|339.56|2
1640961970000|2021-12-31 14:46:10||339.51||339.51||339.51||339.51|1
1640961980000|2021-12-31 14:46:20|339.66||339.66||339.66||339.66||1
1640961990000|2021-12-31 14:46:30||339.46||339.51||339.51||339.46|1
1640962000000|2021-12-31 14:46:40||339.46||339.46||339.46||339.46|0
1640962020000|2021-12-31 14:47:00|339.61|339.41|339.56|339.36|339.61|339.41|339.56|339.36|1
1640962030000|2021-12-31 14:47:10|339.51|339.31|339.51|339.31|339.56|339.31|339.51|339.31|0
1640962040000|2021-12-31 14:47:20|339.46|339.26|339.41|339.26|339.46|339.26|339.41|339.26|2
1640962050000|2021-12-31 14:47:30|339.51||339.51||339.56||339.46||4
1640962060000|2021-12-31 14:47:40|339.56|339.31|339.56|339.36|339.56|339.36|339.56|339.31|1
1640962070000|2021-12-31 14:47:50|339.61|339.41|339.61|339.41|339.61|339.41|339.61|339.41|0
1640962080000|2021-12-31 14:48:00|339.66|339.46|339.66|339.46|339.66|339.46|339.66|339.46|0
1640962090000|2021-12-31 14:48:10|339.76|339.51|339.76|339.51|339.76|339.51|339.76|339.51|4
1640962100000|2021-12-31 14:48:20|339.71|339.56|339.76|339.56|339.76|339.56|339.71|339.56|0
1640962110000|2021-12-31 14:48:30||339.61||339.56||339.61||339.56|3
1640962120000|2021-12-31 14:48:40|339.71|339.46|339.66|339.41|339.71|339.46|339.66|339.41|2
1640962130000|2021-12-31 14:48:50|339.61||339.61||339.61||339.61||0
1640962150000|2021-12-31 14:49:10|339.56||339.56||339.56||339.56||0
1640962160000|2021-12-31 14:49:20|339.66||339.66||339.66||339.66||2
1640962170000|2021-12-31 14:49:30|339.71|339.46|339.71|339.46|339.71|339.46|339.71|339.46|0
1640962200000|2021-12-31 14:50:00|339.66||339.61||339.66||339.61||0
1640962210000|2021-12-31 14:50:10|339.66||339.71||339.71||339.66||0
1640962220000|2021-12-31 14:50:20|339.76|339.51|339.76|339.56|339.76|339.56|339.76|339.51|0
1640962240000|2021-12-31 14:50:40||339.61||339.56||339.61||339.56|0
1640962300000|2021-12-31 14:51:40|339.81|339.61|339.86|339.61|339.86|339.61|339.81|339.61|0
1640962310000|2021-12-31 14:51:50||339.66||339.66||339.66||339.66|0
1640962380000|2021-12-31 14:53:00|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|0
1640962390000|2021-12-31 14:53:10|339.86||339.86||339.86||339.86||0
1640962410000|2021-12-31 14:53:30|339.91|339.76|339.96|339.81|339.96|339.81|339.91|339.76|1
1640962430000|2021-12-31 14:53:50|340.01|339.86|339.96|339.76|340.01|339.86|339.96|339.76|7
1640962440000|2021-12-31 14:54:00|339.91|339.71|339.86|339.71|339.91|339.71|339.86|339.71|0
1640962450000|2021-12-31 14:54:10|339.91||339.96||339.96||339.91||1
1640962460000|2021-12-31 14:54:20|340.01|339.76|340.06|339.86|340.06|339.86|339.96|339.76|1
1640962470000|2021-12-31 14:54:30|340.01|339.76|340.06|339.81|340.06|339.81|340.01|339.76|1
1640962480000|2021-12-31 14:54:40|340.01||340.06||340.06||340.01||0
1640962490000|2021-12-31 14:54:50|340.11|339.86|340.06|339.86|340.11|339.96|340.06|339.86|3
1640962500000|2021-12-31 14:55:00|340.01||340.01||340.01||340.01||0
1640962510000|2021-12-31 14:55:10|340.06|339.96|340.11|339.96|340.11|339.96|340.06|339.96|1
1640962530000|2021-12-31 14:55:30|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|3
1640962540000|2021-12-31 14:55:40|340.11|339.91|340.06|339.86|340.11|339.91|340.06|339.86|6
1640962550000|2021-12-31 14:55:50|340.01||340.11||340.11||340.01||1
1640962560000|2021-12-31 14:56:00|340.16|339.91|340.16|339.91|340.16|339.91|340.16|339.91|0
1640962570000|2021-12-31 14:56:10|340.21|339.96|340.21|339.96|340.21|339.96|340.21|339.96|0
1640962580000|2021-12-31 14:56:20|340.16||340.16||340.16||340.16||0
1640962590000|2021-12-31 14:56:30|340.11||340.11||340.11||340.11||0
1640962610000|2021-12-31 14:56:50|340.06|339.91|340.11|339.96|340.11|339.96|340.01|339.86|7
1640962630000|2021-12-31 14:57:10|340.06|339.91|340.11|339.86|340.11|339.91|340.06|339.86|2
1640962640000|2021-12-31 14:57:20|340.06||340.06||340.06||340.01||0
1640962650000|2021-12-31 14:57:30|340.11||340.11||340.11||340.06||0
1640962660000|2021-12-31 14:57:40|340.06||340.06||340.06||340.06||0
1640962670000|2021-12-31 14:57:50|340.01||340.01||340.06||340.01||0
1640962680000|2021-12-31 14:58:00|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|2
1640962690000|2021-12-31 14:58:10|340.01|339.91|340.06|339.91|340.06|339.91|340.01|339.91|2
1640962700000|2021-12-31 14:58:20|340.01|339.81|340.06|339.81|340.06|339.81|340.01|339.81|4
1640962710000|2021-12-31 14:58:30|340.01||340.06||340.06||340.01||0
1640962720000|2021-12-31 14:58:40|340.01||340.01||340.06||340.01||0
1640962730000|2021-12-31 14:58:50|339.96||339.96||340.01||339.96||0
1640962750000|2021-12-31 14:59:10|339.91|339.76|339.86|339.66|339.91|339.76|339.86|339.66|4
1640962760000|2021-12-31 14:59:20|339.91||339.86||339.91||339.86||0
1640962770000|2021-12-31 14:59:30|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|0
1640962780000|2021-12-31 14:59:40|339.96|339.76|339.96|339.81|339.96|339.81|339.91|339.76|0
1640962810000|2021-12-31 15:00:10|339.86|339.71|339.96|339.71|339.96|339.71|339.86|339.71|7
1640962840000|2021-12-31 15:00:40|339.91||339.91||339.96||339.91||0
1640962850000|2021-12-31 15:00:50|339.86||339.91||339.96||339.86||1
1640962860000|2021-12-31 15:01:00|339.96||339.96||339.96||339.96||0
1640962870000|2021-12-31 15:01:10|339.91||339.86||339.91||339.86||0
1640962880000|2021-12-31 15:01:20|339.91||339.86||339.91||339.86||0
1640962890000|2021-12-31 15:01:30|339.81|339.61|339.76|339.56|339.81|339.61|339.76|339.56|7
1640962900000|2021-12-31 15:01:40|339.71|339.51|339.66|339.46|339.71|339.51|339.61|339.46|1
1640962910000|2021-12-31 15:01:50|339.61|339.51|339.76|339.51|339.76|339.51|339.61|339.51|2
1640962930000|2021-12-31 15:02:10|339.81|339.56|339.81|339.56|339.81|339.56|339.81|339.56|0
1640962940000|2021-12-31 15:02:20|339.86|339.61|339.81|339.61|339.86|339.61|339.81|339.61|0
1640962970000|2021-12-31 15:02:50|339.86|339.66|339.86|339.66|339.86|339.66|339.86|339.66|0
1640962980000|2021-12-31 15:03:00|339.81|339.61|339.81|339.61|339.81|339.61|339.81|339.61|0
1640962990000|2021-12-31 15:03:10|339.86|339.66|339.86|339.66|339.86|339.66|339.86|339.66|0
1640963000000|2021-12-31 15:03:20||339.71||339.71||339.71||339.71|0
1640963030000|2021-12-31 15:03:50|339.91|339.81|339.91|339.66|339.96|339.81|339.91|339.66|7
1640963040000|2021-12-31 15:04:00|339.86||339.81||339.86||339.81||0
1640963050000|2021-12-31 15:04:10|339.76|339.61|339.86|339.61|339.86|339.61|339.76|339.61|2
1640963060000|2021-12-31 15:04:20|339.91|339.66|339.91|339.66|339.91|339.66|339.91|339.66|0
1640963080000|2021-12-31 15:04:40|339.86||339.86||339.86||339.86||0
1640963090000|2021-12-31 15:04:50|339.81||339.81||339.81||339.81||0
1640963100000|2021-12-31 15:05:00|||||||||1
1640963110000|2021-12-31 15:05:10|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|3
1640963160000|2021-12-31 15:06:00|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.76|5
1640963180000|2021-12-31 15:06:20|340.01|339.81|340.01|339.81|340.01|339.81|340.01|339.81|3
1640963220000|2021-12-31 15:07:00|339.91|339.76|339.91|339.71|339.91|339.76|339.91|339.71|14
1640963230000|2021-12-31 15:07:10|339.96|339.66|339.86|339.66|339.96|339.66|339.86|339.66|0
1640963240000|2021-12-31 15:07:20|339.81||339.91||339.91||339.81||2
1640963250000|2021-12-31 15:07:30||339.71||339.71||339.71||339.71|0
1640963260000|2021-12-31 15:07:40|339.96||339.91||339.96||339.91||0
1640963270000|2021-12-31 15:07:50|339.86||339.91||339.91||339.86||0
1640963280000|2021-12-31 15:08:00||339.76||339.76||339.76||339.76|0
1640963290000|2021-12-31 15:08:10|339.96|339.81|340.01|339.76|340.01|339.86|339.96|339.76|5
1640963300000|2021-12-31 15:08:20|339.96|339.81|340.01|339.81|340.01|339.81|339.96|339.81|0
1640963310000|2021-12-31 15:08:30|339.96||340.01||340.01||339.96||0
1640963330000|2021-12-31 15:08:50|339.96||339.96||339.96||339.96||0
1640963390000|2021-12-31 15:09:50|340.01|339.86|340.06|339.86|340.06|339.86|340.01|339.86|5
1640963400000|2021-12-31 15:10:00||339.91||339.91||339.91||339.91|0
1640963430000|2021-12-31 15:10:30|340.01|339.81|340.01|339.81|340.01|339.81|339.96|339.81|8
1640963440000|2021-12-31 15:10:40|339.96|339.76|339.96|339.76|339.96|339.81|339.96|339.76|0
1640963450000|2021-12-31 15:10:50|339.91|339.81|340.01|339.81|340.01|339.81|339.91|339.81|1
1640963460000|2021-12-31 15:11:00|340.06|339.86|340.06|339.86|340.06|339.86|340.06|339.86|0
1640963470000|2021-12-31 15:11:10|340.01|339.81|340.01|339.81|340.01|339.81|340.01|339.81|0
1640963500000|2021-12-31 15:11:40|339.96||340.06||340.06||339.96||2
1640963510000|2021-12-31 15:11:50|340.11|339.86|340.06|339.86|340.11|339.86|340.06|339.86|0
1640963540000|2021-12-31 15:12:20|340.01|339.91|340.06|339.91|340.06|339.91|340.01|339.91|0
1640963580000|2021-12-31 15:13:00|||||||||3
1640963600000|2021-12-31 15:13:20|340.01|339.86|340.01|339.81|340.01|339.86|340.01|339.81|5
1640963610000|2021-12-31 15:13:30|339.96||340.01||340.01||339.96||0
1640963620000|2021-12-31 15:13:40|339.96||339.96||339.96||339.96||0
1640963640000|2021-12-31 15:14:00|339.91|339.76|339.91|339.71|339.91|339.76|339.91|339.71|2
1640963650000|2021-12-31 15:14:10||339.76||339.76||339.76||339.76|0
1640963690000|2021-12-31 15:14:50|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|1
1640963700000|2021-12-31 15:15:00|339.91|339.76|339.91|339.71|339.91|339.76|339.91|339.71|5
1640963710000|2021-12-31 15:15:10|339.86||339.86||339.86||339.86||0
1640963730000|2021-12-31 15:15:30|339.91|339.76|339.96|339.76|339.96|339.81|339.91|339.76|2
1640963750000|2021-12-31 15:15:50|340.01|339.81|340.01|339.81|340.01|339.81|340.01|339.81|0
1640963760000|2021-12-31 15:16:00|339.96||339.96||339.96||339.96||0
1640963770000|2021-12-31 15:16:10|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|0
1640963800000|2021-12-31 15:16:40|339.96|339.76|339.91|339.71|339.96|339.76|339.91|339.71|7
1640963810000|2021-12-31 15:16:50|339.86|339.66|339.86|339.66|339.86|339.66|339.86|339.66|1
1640963820000|2021-12-31 15:17:00|339.81||339.91||339.91||339.81||2
1640963830000|2021-12-31 15:17:10|339.86||339.86||339.86||339.86||0
1640963870000|2021-12-31 15:17:50|339.81|339.61|339.86|339.61|339.86|339.61|339.81|339.61|11
1640963880000|2021-12-31 15:18:00||339.66||339.66||339.66||339.66|0
1640963890000|2021-12-31 15:18:10|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|0
1640963930000|2021-12-31 15:18:50|339.86||339.86||339.86||339.86||0
1640963960000|2021-12-31 15:19:20|339.81|339.61|339.76|339.61|339.81|339.61|339.76|339.61|2
1640963980000|2021-12-31 15:19:40|339.81|339.66|339.86|339.66|339.86|339.66|339.81|339.66|2
1640964000000|2021-12-31 15:20:00|339.81||339.81||339.81||339.81||0
1640964020000|2021-12-31 15:20:20|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.56|3
1640964030000|2021-12-31 15:20:30|339.71|339.56|339.81|339.56|339.81|339.56|339.71|339.56|1
1640964050000|2021-12-31 15:20:50|339.86|339.61|339.86|339.61|339.86|339.61|339.86|339.61|0
1640964060000|2021-12-31 15:21:00|339.81||339.81||339.81||339.81||0
1640964070000|2021-12-31 15:21:10|339.76||339.81||339.81||339.76||0
1640964080000|2021-12-31 15:21:20|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|0
1640964090000|2021-12-31 15:21:30|339.91||339.86||339.91||339.86||0
1640964120000|2021-12-31 15:22:00|339.81|339.61|339.81|339.61|339.81|339.61|339.81|339.61|4
1640964140000|2021-12-31 15:22:20|339.76||339.76||339.76||339.76||0
1640964160000|2021-12-31 15:22:40|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.66|1
1640964190000|2021-12-31 15:23:10|||||||||4
1640964200000|2021-12-31 15:23:20|339.86||339.86||339.86||339.86||2
1640964270000|2021-12-31 15:24:30|339.81||339.86||339.86||339.81||0
1640964280000|2021-12-31 15:24:40|||||||||4
1640964290000|2021-12-31 15:24:50|339.91|339.71|339.91|339.76|339.91|339.76|339.91|339.71|0
1640964300000|2021-12-31 15:25:00|339.96|339.81|339.86|339.66|339.96|339.81|339.86|339.66|9
1640964310000|2021-12-31 15:25:10||339.71||339.66||339.71||339.66|1
1640964330000|2021-12-31 15:25:30|339.81|339.71|339.91|339.71|339.91|339.71|339.81|339.71|2
1640964350000|2021-12-31 15:25:50||339.76||339.76||339.76||339.76|0
1640964360000|2021-12-31 15:26:00|339.96|339.71|339.96|339.76|339.96|339.76|339.91|339.71|0
1640964370000|2021-12-31 15:26:10||339.81||339.81||339.81||339.81|0
1640964410000|2021-12-31 15:26:50|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|4
1640964430000|2021-12-31 15:27:10|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.76|1
1640964440000|2021-12-31 15:27:20||339.81||339.81||339.81||339.81|0
1640964470000|2021-12-31 15:27:50|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|1
1640964480000|2021-12-31 15:28:00|340.06||340.01||340.06||340.01||0
1640964490000|2021-12-31 15:28:10|340.06||340.06||340.06||340.06||0
1640964500000|2021-12-31 15:28:20|340.01||340.01||340.01||340.01||4
1640964530000|2021-12-31 15:28:50|339.96|339.76|339.96|339.81|340.01|339.81|339.96|339.76|6
1640964540000|2021-12-31 15:29:00|340.01|339.86|340.01|339.86|340.06|339.86|340.01|339.86|1
1640964550000|2021-12-31 15:29:10|340.06||340.06||340.06||340.06||0
1640964560000|2021-12-31 15:29:20||339.91||339.91||339.91||339.86|0
1640964570000|2021-12-31 15:29:30||339.86||339.91||339.91||339.86|0
1640964590000|2021-12-31 15:29:50|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|2
1640964600000|2021-12-31 15:30:00|340.21|340.06|340.16|339.96|340.21|340.06|340.16|339.96|5
1640964610000|2021-12-31 15:30:10|340.11||340.11||340.16||340.11||0
1640964630000|2021-12-31 15:30:30|340.16|340.01|340.21|340.01|340.21|340.01|340.16|340.01|2
1640964650000|2021-12-31 15:30:50||340.06||340.06||340.06||340.06|0
1640964660000|2021-12-31 15:31:00|340.16|340.01|340.21|340.01|340.21|340.01|340.16|340.01|2
1640964670000|2021-12-31 15:31:10|340.16||340.21||340.21||340.16||0
1640964680000|2021-12-31 15:31:20|340.16||340.16||340.21||340.16||0
1640964690000|2021-12-31 15:31:30|340.21||340.21||340.21||340.16||0
1640964710000|2021-12-31 15:31:50|340.26|340.06|340.26|340.11|340.26|340.11|340.26|340.01|1
1640964720000|2021-12-31 15:32:00||340.06||340.11||340.11||340.06|0
1640964730000|2021-12-31 15:32:10|340.21|340.01|340.16|340.01|340.21|340.01|340.16|340.01|4
1640964760000|2021-12-31 15:32:40||339.96||339.96||339.96||339.96|1
1640964770000|2021-12-31 15:32:50|340.11|339.91|340.11|339.91|340.11|339.91|340.11|339.91|1
1640964830000|2021-12-31 15:33:50|340.06|339.96|340.06|339.86|340.06|339.96|340.06|339.86|5
1640964840000|2021-12-31 15:34:00|340.01|339.81|340.01|339.81|340.01|339.81|340.01|339.81|1
1640964870000|2021-12-31 15:34:30|339.96||339.96||339.96||339.96||0
1640964880000|2021-12-31 15:34:40|340.01||340.06||340.06||340.01||1
1640964890000|2021-12-31 15:34:50|340.01||340.01||340.01||340.01||0
1640964900000|2021-12-31 15:35:00|340.06|339.86|340.06|339.86|340.06|339.86|340.06|339.86|0
1640964910000|2021-12-31 15:35:10|340.01||340.01||340.01||340.01||0
1640964940000|2021-12-31 15:35:40|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|0
1640964990000|2021-12-31 15:36:30|340.11|339.96|340.11|339.91|340.11|339.96|340.11|339.91|10
1640965010000|2021-12-31 15:36:50||339.96||339.96||339.96||339.96|0
1640965020000|2021-12-31 15:37:00||339.91||339.96||339.96||339.91|0
1640965030000|2021-12-31 15:37:10|340.06|339.91|340.06|339.86|340.06|339.91|340.06|339.86|2
1640965050000|2021-12-31 15:37:30|340.11|339.91|340.11|339.91|340.11|339.96|340.11|339.91|0
1640965090000|2021-12-31 15:38:10|340.16|339.96|340.16|339.96|340.16|339.96|340.16|339.96|0
1640965100000|2021-12-31 15:38:20|340.21||340.16||340.21||340.16||0
1640965130000|2021-12-31 15:38:50||340.01||340.01||340.01||340.01|0
1640965140000|2021-12-31 15:39:00|340.21||340.21||340.21||340.21||0
1640965150000|2021-12-31 15:39:10||340.06||340.06||340.06||340.06|1
1640965170000|2021-12-31 15:39:30|340.16|340.01|340.16|339.96|340.16|340.01|340.16|339.96|3
1640965180000|2021-12-31 15:39:40|340.21|340.01|340.26|340.11|340.26|340.11|340.21|340.01|1
1640965250000|2021-12-31 15:40:50|||||||||4
1640965260000|2021-12-31 15:41:00|340.21|340.01|340.21|340.01|340.21|340.01|340.16|340.01|6
1640965270000|2021-12-31 15:41:10|340.26|340.06|340.26|340.06|340.26|340.06|340.21|340.06|0
1640965280000|2021-12-31 15:41:20|340.21||340.21||340.26||340.21||0
1640965310000|2021-12-31 15:41:50||340.01||340.01||340.01||340.01|1
1640965320000|2021-12-31 15:42:00|340.16|340.06|340.26|340.06|340.26|340.06|340.16|340.06|1
1640965330000|2021-12-31 15:42:10||340.11||340.06||340.11||340.06|0
1640965340000|2021-12-31 15:42:20||340.11||340.11||340.11||340.11|0
1640965350000|2021-12-31 15:42:30|340.31||340.31||340.31||340.31||0
1640965370000|2021-12-31 15:42:50|340.26||340.26||340.26||340.26||0
1640965380000|2021-12-31 15:43:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|4
1640965400000|2021-12-31 15:43:20|340.26|340.06|340.26|340.06|340.26|340.06|340.26|340.06|7
1640965420000|2021-12-31 15:43:40|340.21||340.21||340.21||340.21||0
1640965450000|2021-12-31 15:44:10|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|2
1640965460000|2021-12-31 15:44:20|340.26||340.26||340.26||340.26||0
1640965480000|2021-12-31 15:44:40|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|0
1640965500000|2021-12-31 15:45:00||340.11||340.11||340.11||340.11|4
1640965520000|2021-12-31 15:45:20|340.26||340.26||340.26||340.26||0
1640965530000|2021-12-31 15:45:30|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|1
1640965560000|2021-12-31 15:46:00|340.26|340.06|340.26|340.06|340.26|340.06|340.26|340.06|4
1640965580000|2021-12-31 15:46:20|340.21||340.21||340.21||340.21||0
1640965600000|2021-12-31 15:46:40||340.01||340.06||340.06||340.01|0
1640965610000|2021-12-31 15:46:50|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|1
1640965630000|2021-12-31 15:47:10|340.26||340.26||340.26||340.26||0
1640965640000|2021-12-31 15:47:20|340.31|340.16|340.26|340.06|340.31|340.16|340.26|340.06|5
1640965650000|2021-12-31 15:47:30||340.11||340.11||340.11||340.11|0
1640965660000|2021-12-31 15:47:40|340.31|340.16|340.31|340.11|340.31|340.16|340.31|340.11|1
1640965690000|2021-12-31 15:48:10||340.16||340.16||340.16||340.16|0
1640965730000|2021-12-31 15:48:50|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|2
1640965740000|2021-12-31 15:49:00|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|5
1640965750000|2021-12-31 15:49:10|340.31||340.31||340.31||340.31||1
1640965790000|2021-12-31 15:49:50|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|1
1640965810000|2021-12-31 15:50:10||340.21||340.21||340.21||340.21|0
1640965830000|2021-12-31 15:50:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|3
1640965860000|2021-12-31 15:51:00|||||||||3
1640965870000|2021-12-31 15:51:10|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|6
1640965880000|2021-12-31 15:51:20|340.31|340.11|340.31|340.11|340.31|340.11|340.31|340.11|0
1640965910000|2021-12-31 15:51:50|340.26||340.26||340.26||340.26||0
1640965920000|2021-12-31 15:52:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|5
1640965930000|2021-12-31 15:52:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|8
1640965940000|2021-12-31 15:52:20|340.36|340.16|340.36|340.21|340.36|340.21|340.36|340.16|2
1640965950000|2021-12-31 15:52:30|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|3
1640965990000|2021-12-31 15:53:10|340.41|340.26|340.41|340.21|340.41|340.26|340.41|340.21|1
1640966000000|2021-12-31 15:53:20|340.46|340.26|340.46|340.26|340.46|340.26|340.46|340.26|0
1640966020000|2021-12-31 15:53:40|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.31|1
1640966030000|2021-12-31 15:53:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|3
1640966060000|2021-12-31 15:54:20||340.31||340.31||340.31||340.31|7
1640966080000|2021-12-31 15:54:40||340.36||340.36||340.36||340.36|0
1640966090000|2021-12-31 15:54:50|||||||||1
1640966110000|2021-12-31 15:55:10||340.31||340.31||340.31||340.31|1
1640966120000|2021-12-31 15:55:20|340.46|340.26|340.46|340.26|340.46|340.26|340.46|340.26|0
1640966140000|2021-12-31 15:55:40|340.51|340.31|340.56|340.36|340.56|340.36|340.51|340.31|2
1640966160000|2021-12-31 15:56:00|340.61||340.61||340.61||340.61||0
1640966170000|2021-12-31 15:56:10|340.56||340.56||340.56||340.56||0
1640966200000|2021-12-31 15:56:40|340.61|340.41|340.66|340.46|340.66|340.46|340.61|340.41|0
1640966290000|2021-12-31 15:58:10|340.61||340.61||340.61||340.61||0
1640966300000|2021-12-31 15:58:20|340.66||340.66||340.66||340.66||0
1640966310000|2021-12-31 15:58:30||340.51||340.51||340.51||340.51|0
1640966340000|2021-12-31 15:59:00|340.71||340.71||340.71||340.71||0
1640966370000|2021-12-31 15:59:30|340.66||340.66||340.66||340.66||0
1640966400000|2021-12-31 16:00:00|340.71||340.71||340.71||340.71||0
1640966410000|2021-12-31 16:00:10||340.56||340.56||340.56||340.56|0
1640966430000|2021-12-31 16:00:30|340.66|340.51|340.66|340.46|340.66|340.51|340.66|340.46|3
1640966440000|2021-12-31 16:00:40|340.61||340.61||340.61||340.61||0
1640966450000|2021-12-31 16:00:50|340.66|340.51|340.66|340.46|340.66|340.51|340.66|340.46|1
1640966460000|2021-12-31 16:01:00|340.61|340.41|340.56|340.36|340.61|340.41|340.56|340.36|0
1640966500000|2021-12-31 16:01:40|340.51||340.51||340.51||340.51||0
1640966510000|2021-12-31 16:01:50|340.46|340.26|340.46|340.26|340.46|340.26|340.46|340.26|1
1640966530000|2021-12-31 16:02:10||340.21||340.21||340.21||340.21|0
1640966540000|2021-12-31 16:02:20||340.26||340.26||340.26||340.26|0
1640966570000|2021-12-31 16:02:50|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|0
1640966580000|2021-12-31 16:03:00||340.26||340.26||340.26||340.26|0
1640966610000|2021-12-31 16:03:30||340.31||340.31||340.31||340.31|0
1640966630000|2021-12-31 16:03:50|||||||||1
1640966680000|2021-12-31 16:04:40||340.36||340.31||340.36||340.31|0
1640966690000|2021-12-31 16:04:50||340.36||340.36||340.36||340.31|0
1640966700000|2021-12-31 16:05:00||340.31||340.36||340.36||340.31|0
1640966710000|2021-12-31 16:05:10||340.31||340.31||340.36||340.31|0
1640966740000|2021-12-31 16:05:40|340.46|340.26|340.41|340.21|340.46|340.26|340.41|340.21|3
1640966750000|2021-12-31 16:05:50|||||||||1
1640966770000|2021-12-31 16:06:10||340.16||340.21||340.26||340.16|0
1640966780000|2021-12-31 16:06:20|340.46|340.26|340.46|340.26|340.46|340.26|340.46|340.26|0
1640966790000|2021-12-31 16:06:30|||||||||1
1640966820000|2021-12-31 16:07:00|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|0
1640966830000|2021-12-31 16:07:10||340.26||340.31||340.31||340.26|0
1640966840000|2021-12-31 16:07:20|340.46||340.51||340.51||340.46||0
1640966850000|2021-12-31 16:07:30|340.46||340.51||340.51||340.46||0
1640966860000|2021-12-31 16:07:40|340.46||340.51||340.51||340.46||0
1640966870000|2021-12-31 16:07:50|340.46||340.46||340.51||340.46||0
1640966880000|2021-12-31 16:08:00|340.51||340.51||340.51||340.46||0
1640966890000|2021-12-31 16:08:10|340.46||340.46||340.46||340.46||0
1640966900000|2021-12-31 16:08:20|340.51||340.51||340.51||340.46||0
1640966910000|2021-12-31 16:08:30|340.46||340.46||340.46||340.46||0
1640966920000|2021-12-31 16:08:40|340.51||340.46||340.51||340.46||0
1640966930000|2021-12-31 16:08:50|340.51||340.51||340.51||340.46||0
1640966940000|2021-12-31 16:09:00||340.36||340.36||340.36||340.36|0
1640966950000|2021-12-31 16:09:10|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|2
1640966970000|2021-12-31 16:09:30||340.41||340.41||340.41||340.36|0
1640966980000|2021-12-31 16:09:40|340.61|340.36|340.61|340.41|340.61|340.41|340.61|340.36|0
1640966990000|2021-12-31 16:09:50|340.56|340.36|340.61|340.41|340.61|340.41|340.56|340.36|0
1640967000000|2021-12-31 16:10:00|340.56||340.56||340.56||340.56||0
1640967070000|2021-12-31 16:11:10|340.61||340.56||340.61||340.56||0
1640967080000|2021-12-31 16:11:20|340.61||340.61||340.61||340.56||0
1640967110000|2021-12-31 16:11:50||340.46||340.46||340.46||340.41|0
1640967140000|2021-12-31 16:12:20|340.56|340.36|340.61|340.41|340.61|340.41|340.51|340.36|4
1640967150000|2021-12-31 16:12:30|340.56||340.61||340.61||340.56||0
1640967180000|2021-12-31 16:13:00|340.66|340.46|340.66|340.41|340.66|340.46|340.61|340.41|0
1640967190000|2021-12-31 16:13:10|340.61|340.46|340.66|340.46|340.66|340.46|340.61|340.41|0
1640967200000|2021-12-31 16:13:20|340.61|340.41|340.61|340.41|340.66|340.41|340.61|340.41|0
1640967210000|2021-12-31 16:13:30|340.66||340.61||340.66||340.61||0
1640967240000|2021-12-31 16:14:00|340.66||340.61||340.66||340.61||0
1640967250000|2021-12-31 16:14:10|340.66|340.46|340.66|340.46|340.66|340.46|340.61|340.46|0
1640967280000|2021-12-31 16:14:40|340.61||340.61||340.61||340.61||0
1640967290000|2021-12-31 16:14:50|340.66||340.66||340.66||340.61||0
1640967300000|2021-12-31 16:15:00|340.61||340.61||340.61||340.61||0
1640967310000|2021-12-31 16:15:10|340.66||340.66||340.66||340.66||0
1640967350000|2021-12-31 16:15:50||340.51||340.46||340.51||340.46|0
1640967360000|2021-12-31 16:16:00|340.61||340.61||340.66||340.61||0
1640967370000|2021-12-31 16:16:10|340.66||340.66||340.66||340.61||0
1640967380000|2021-12-31 16:16:20||340.51||340.46||340.51||340.46|0
1640967390000|2021-12-31 16:16:30||340.51||340.51||340.51||340.46|0
1640967430000|2021-12-31 16:17:10|340.71||340.71||340.71||340.71||0
1640967440000|2021-12-31 16:17:20||340.56||340.51||340.56||340.51|0
1640967450000|2021-12-31 16:17:30||340.56||340.56||340.56||340.56|0
1640967490000|2021-12-31 16:18:10|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|2
1640967500000|2021-12-31 16:18:20|340.81||340.81||340.81||340.81||1
1640967550000|2021-12-31 16:19:10||340.66||340.61||340.66||340.61|0
1640967620000|2021-12-31 16:20:20||340.66||340.66||340.66||340.66|0
1640967650000|2021-12-31 16:20:50|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.66|1
1640967690000|2021-12-31 16:21:30|340.91|340.76|340.96|340.76|340.96|340.76|340.91|340.76|7
1640967710000|2021-12-31 16:21:50|340.91||340.96||340.96||340.91||1
1640967720000|2021-12-31 16:22:00||340.81||340.81||340.81||340.81|0
1640967780000|2021-12-31 16:23:00|||||||||5
1640967820000|2021-12-31 16:23:40|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.81|2
1640967830000|2021-12-31 16:23:50||340.81||340.81||340.86||340.81|1
1640967840000|2021-12-31 16:24:00||340.86||340.81||340.86||340.81|0
1640967860000|2021-12-31 16:24:20||340.86||340.81||340.86||340.81|0
1640967870000|2021-12-31 16:24:30||340.86||340.86||340.86||340.81|0
1640967880000|2021-12-31 16:24:40||340.81||340.86||340.86||340.81|0
1640967980000|2021-12-31 16:26:20|341.06||341.06||341.06||341.06||5
1640967990000|2021-12-31 16:26:30|341.01||341.01||341.01||341.01||0
1640968000000|2021-12-31 16:26:40|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|1
1640968050000|2021-12-31 16:27:30|||||||||1
1640968140000|2021-12-31 16:29:00|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.81|13
1640968150000|2021-12-31 16:29:10||340.81||340.81||340.86||340.81|0
1640968160000|2021-12-31 16:29:20||340.86||340.81||340.86||340.81|0
1640968170000|2021-12-31 16:29:30||340.86||340.86||340.86||340.86|0
1640968180000|2021-12-31 16:29:40|340.96|340.81|340.96|340.76|340.96|340.81|340.96|340.76|2
1640968200000|2021-12-31 16:30:00|340.91||340.91||340.96||340.91||0
1640968220000|2021-12-31 16:30:20|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|3
1640968260000|2021-12-31 16:31:00||340.76||340.76||340.76||340.76|1
1640968330000|2021-12-31 16:32:10|340.91||340.91||340.91||340.91||0
1640968410000|2021-12-31 16:33:30|340.86|340.71|340.86|340.66|340.86|340.71|340.86|340.66|1
1640968420000|2021-12-31 16:33:40|340.91|340.71|340.91|340.71|340.91|340.71|340.91|340.71|0
1640968430000|2021-12-31 16:33:50|340.86||340.91||340.91||340.86||0
1640968440000|2021-12-31 16:34:00|340.86||340.91||340.91||340.86||0
1640968450000|2021-12-31 16:34:10|340.86||340.86||340.86||340.86||0
1640968470000|2021-12-31 16:34:30||340.66||340.66||340.66||340.66|1
1640968500000|2021-12-31 16:35:00|340.81||340.81||340.81||340.81||0
1640968510000|2021-12-31 16:35:10||340.61||340.61||340.61||340.61|0
1640968520000|2021-12-31 16:35:20|340.86|340.66|340.86|340.66|340.86|340.66|340.86|340.66|0
1640968540000|2021-12-31 16:35:40||340.61||340.66||340.66||340.61|0
1640968550000|2021-12-31 16:35:50||340.71||340.66||340.71||340.66|0
1640968630000|2021-12-31 16:37:10||340.71||340.66||340.71||340.66|0
1640968680000|2021-12-31 16:38:00||340.71||340.71||340.71||340.71|0
1640968690000|2021-12-31 16:38:10|340.91||340.86||340.91||340.86||1
1640968710000|2021-12-31 16:38:30||340.66||340.66||340.66||340.66|1
1640968730000|2021-12-31 16:38:50||340.71||340.66||340.71||340.66|0
1640968740000|2021-12-31 16:39:00||340.71||340.66||340.71||340.66|0
1640968810000|2021-12-31 16:40:10||340.71||340.66||340.71||340.66|0
1640968820000|2021-12-31 16:40:20||340.71||340.71||340.71||340.71|0
1640968830000|2021-12-31 16:40:30|340.91||340.91||340.91||340.91||0
1640968840000|2021-12-31 16:40:40|340.86||340.91||340.91||340.86||0
1640968870000|2021-12-31 16:41:10|340.86||340.91||340.91||340.86||0
1640968920000|2021-12-31 16:42:00||340.76||340.71||340.76||340.71|0
1640968930000|2021-12-31 16:42:10||340.76||340.76||340.76||340.71|0
1640969090000|2021-12-31 16:44:50|340.96||340.96||340.96||340.96||0
1640969110000|2021-12-31 16:45:10|340.91||340.91||340.91||340.91||0
1640969220000|2021-12-31 16:47:00|340.86|340.71|340.81|340.66|340.86|340.71|340.81|340.66|3
1640969300000|2021-12-31 16:48:20|340.86||340.86||340.86||340.86||2
1640969340000|2021-12-31 16:49:00|340.81||340.81||340.86||340.81||0
1640969350000|2021-12-31 16:49:10|340.86||340.86||340.86||340.81||0
1640969380000|2021-12-31 16:49:40|340.81||340.86||340.86||340.81||0
1640969390000|2021-12-31 16:49:50|340.81||340.86||340.86||340.81||0
1640969410000|2021-12-31 16:50:10|340.81||340.81||340.86||340.81||0
1640969420000|2021-12-31 16:50:20|340.86||340.81||340.86||340.81||0
1640969430000|2021-12-31 16:50:30|340.86||340.81||340.86||340.81||0
1640969480000|2021-12-31 16:51:20|340.86||340.81||340.86||340.81||0
1640969490000|2021-12-31 16:51:30|340.86||340.81||340.86||340.81||0
1640969500000|2021-12-31 16:51:40|340.86||340.81||340.86||340.81||0
1640969530000|2021-12-31 16:52:10|340.86||340.81||340.86||340.81||1
1640969540000|2021-12-31 16:52:20|340.86||340.86||340.86||340.81||0
1640969550000|2021-12-31 16:52:30|340.81||340.81||340.86||340.81||0
1640969560000|2021-12-31 16:52:40|340.86||340.86||340.86||340.81||0
1640969570000|2021-12-31 16:52:50|340.81||340.86||340.86||340.81||0
1640969580000|2021-12-31 16:53:00|340.81||340.86||340.86||340.81||0
1640969590000|2021-12-31 16:53:10|340.81||340.81||340.86||340.81||0
1640969600000|2021-12-31 16:53:20|340.86||340.81||340.86||340.81||0
1640969620000|2021-12-31 16:53:40|340.86||340.81||340.86||340.81||0
1640969670000|2021-12-31 16:54:30|340.86||340.81||340.86||340.81||0
1640969680000|2021-12-31 16:54:40|340.86||340.86||340.86||340.81||0
1640969690000|2021-12-31 16:54:50|340.81||340.86||340.86||340.81||0
1640969700000|2021-12-31 16:55:00|340.81||340.81||340.86||340.81||0
1640969730000|2021-12-31 16:55:30|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.66|0
1640969760000|2021-12-31 16:56:00|340.91||340.91||340.91||340.91||0
1640969800000|2021-12-31 16:56:40|340.86||340.91||340.91||340.86||0
1640969810000|2021-12-31 16:56:50|340.86||340.86||340.86||340.86||0
1640969820000|2021-12-31 16:57:00|||||||||3
1640969840000|2021-12-31 16:57:20|340.81|340.66|340.81|340.61|340.81|340.66|340.76|340.61|2
1640969850000|2021-12-31 16:57:30|340.76||340.76||340.81||340.76||1
1640969870000|2021-12-31 16:57:50|340.81|340.66|340.81|340.61|340.81|340.66|340.81|340.61|1
1640969880000|2021-12-31 16:58:00|340.76|340.66|340.81|340.61|340.81|340.66|340.76|340.61|0
1640969890000|2021-12-31 16:58:10|340.76||340.81||340.81||340.76||0
1640969900000|2021-12-31 16:58:20|340.76|340.66|340.81|340.61|340.81|340.66|340.76|340.61|0
1640969910000|2021-12-31 16:58:30||340.66||340.61||340.66||340.61|0
1640969920000|2021-12-31 16:58:40||340.66||340.66||340.66||340.66|0
1640969940000|2021-12-31 16:59:00|340.86||340.86||340.86||340.86||0
1640969960000|2021-12-31 16:59:20||340.71||340.71||340.71||340.66|0
1640970040000|2021-12-31 17:00:40|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|1
1640970050000|2021-12-31 17:00:50||340.71||340.71||340.71||340.71|0
1640970060000|2021-12-31 17:01:00|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|0
1640970070000|2021-12-31 17:01:10||340.71||340.71||340.76||340.71|0
1640970080000|2021-12-31 17:01:20||340.76||340.76||340.76||340.71|0
1640970120000|2021-12-31 17:02:00|340.96|340.71|340.91|340.76|340.96|340.76|340.91|340.71|3
1640970130000|2021-12-31 17:02:10||340.71||340.76||340.76||340.71|0
1640970140000|2021-12-31 17:02:20||340.71||340.76||340.76||340.71|0
1640970150000|2021-12-31 17:02:30||340.71||340.76||340.76||340.71|0
1640970160000|2021-12-31 17:02:40||340.71||340.76||340.76||340.71|0
1640970170000|2021-12-31 17:02:50||340.71||340.71||340.76||340.71|0
1640970190000|2021-12-31 17:03:10|340.86||340.91||340.91||340.86||0
1640970200000|2021-12-31 17:03:20|340.86||340.91||340.91||340.86||0
1640970210000|2021-12-31 17:03:30|340.86||340.91||340.91||340.86||0
1640970220000|2021-12-31 17:03:40||340.76||340.76||340.76||340.76|0
1640970280000|2021-12-31 17:04:40||340.71||340.71||340.71||340.71|0
1640970290000|2021-12-31 17:04:50||340.76||340.71||340.76||340.71|1
1640970300000|2021-12-31 17:05:00|340.86||340.86||340.86||340.86||0
1640970310000|2021-12-31 17:05:10|340.91||340.86||340.91||340.86||0
1640970320000|2021-12-31 17:05:20|340.91||340.86||340.91||340.86||0
1640970330000|2021-12-31 17:05:30|340.91|340.66|340.86|340.66|340.91|340.71|340.86|340.66|0
1640970390000|2021-12-31 17:06:30||340.71||340.66||340.71||340.66|0
1640970400000|2021-12-31 17:06:40||340.71||340.66||340.71||340.66|1
1640970470000|2021-12-31 17:07:50|340.81||340.86||340.86||340.81||0
1640970480000|2021-12-31 17:08:00|340.81||340.81||340.86||340.81||0
1640970490000|2021-12-31 17:08:10|340.86||340.81||340.86||340.81||0
1640970510000|2021-12-31 17:08:30|340.86||340.86||340.86||340.86||0
1640970520000|2021-12-31 17:08:40|340.81||340.81||340.86||340.81||0
1640970530000|2021-12-31 17:08:50|340.86||340.81||340.86||340.81||0
1640970540000|2021-12-31 17:09:00|340.86||340.86||340.86||340.81||0
1640970550000|2021-12-31 17:09:10|340.81||340.86||340.86||340.81||0
1640970590000|2021-12-31 17:09:50|340.81||340.81||340.81||340.81||0
1640970610000|2021-12-31 17:10:10|340.86||340.81||340.86||340.81||0
1640970620000|2021-12-31 17:10:20|340.86||340.86||340.86||340.86||0
1640970630000|2021-12-31 17:10:30||340.71||340.66||340.71||340.66|0
1640970640000|2021-12-31 17:10:40||340.71||340.66||340.71||340.66|0
1640970650000|2021-12-31 17:10:50||340.71||340.66||340.71||340.66|0
1640970660000|2021-12-31 17:11:00||340.71||340.66||340.71||340.66|0
1640970710000|2021-12-31 17:11:50|340.81||340.81||340.81||340.81||0
1640970720000|2021-12-31 17:12:00|340.86|340.61|340.81|340.61|340.86|340.61|340.81|340.61|3
1640970770000|2021-12-31 17:12:50|340.86|340.66|340.81|340.66|340.86|340.66|340.81|340.66|0
1640970780000|2021-12-31 17:13:00|340.76|340.61|340.76|340.56|340.76|340.61|340.76|340.56|1
1640970800000|2021-12-31 17:13:20|340.71||340.71||340.71||340.71||0
1640970810000|2021-12-31 17:13:30|340.76||340.76||340.76||340.76||1
1640970830000|2021-12-31 17:13:50||340.61||340.61||340.61||340.61|0
1640970840000|2021-12-31 17:14:00|340.81||340.81||340.81||340.81||0
1640970850000|2021-12-31 17:14:10|340.76||340.81||340.81||340.76||0
1640970860000|2021-12-31 17:14:20|340.76|340.66|340.81|340.66|340.81|340.66|340.76|340.61|0
1640970870000|2021-12-31 17:14:30||340.61||340.61||340.61||340.61|0
1640970890000|2021-12-31 17:14:50|340.76||340.81||340.81||340.76||0
1640970910000|2021-12-31 17:15:10|340.76||340.81||340.81||340.76||0
1640970920000|2021-12-31 17:15:20||340.66||340.61||340.66||340.61|0
1640970950000|2021-12-31 17:15:50|340.76||340.81||340.81||340.76||0
1640970970000|2021-12-31 17:16:10|340.76||340.76||340.76||340.76||0
1640970980000|2021-12-31 17:16:20|340.81||340.76||340.81||340.76||0
1640970990000|2021-12-31 17:16:30|340.81||340.76||340.81||340.76||0
1640971000000|2021-12-31 17:16:40|340.81||340.76||340.81||340.76||0
1640971010000|2021-12-31 17:16:50|340.81||340.76||340.81||340.76||0
1640971020000|2021-12-31 17:17:00|340.81|340.66|340.81|340.61|340.81|340.66|340.76|340.61|0
1640971030000|2021-12-31 17:17:10|340.76|340.66|340.81|340.61|340.81|340.66|340.76|340.61|2
1640971040000|2021-12-31 17:17:20|340.76|340.56|340.76|340.56|340.81|340.56|340.76|340.56|0
1640971050000|2021-12-31 17:17:30|340.81|340.61|340.76|340.61|340.81|340.61|340.76|340.56|0
1640971060000|2021-12-31 17:17:40|340.81||340.76||340.81||340.76||0
1640971070000|2021-12-31 17:17:50|340.81||340.81||340.81||340.81||0
1640971080000|2021-12-31 17:18:00|340.76||340.76||340.76||340.76||0
1640971100000|2021-12-31 17:18:20|340.81||340.76||340.81||340.76||0
1640971110000|2021-12-31 17:18:30||340.56||340.56||340.56||340.56|1
1640971130000|2021-12-31 17:18:50|340.81|340.61|340.76|340.56|340.81|340.61|340.76|340.56|0
1640971220000|2021-12-31 17:20:20|340.81|340.61|340.81|340.61|340.81|340.61|340.81|340.61|0
1640971270000|2021-12-31 17:21:10|340.76||340.76||340.76||340.76||0
1640971280000|2021-12-31 17:21:20|340.81||340.81||340.81||340.81||1
1640971300000|2021-12-31 17:21:40|340.76||340.81||340.81||340.76||0
1640971310000|2021-12-31 17:21:50|340.76||340.81||340.81||340.76||0
1640971320000|2021-12-31 17:22:00|340.76||340.81||340.81||340.76||0
1640971330000|2021-12-31 17:22:10|340.76||340.76||340.76||340.76||2
1640971440000|2021-12-31 17:24:00|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.61|1
1640971450000|2021-12-31 17:24:10|340.86||340.81||340.86||340.81||1
1640971530000|2021-12-31 17:25:30|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|5
1640971840000|2021-12-31 17:30:40|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|2
1640971880000|2021-12-31 17:31:20|340.66|340.51|340.61|340.46|340.66|340.51|340.61|340.46|3
1640971890000|2021-12-31 17:31:30|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|0
1640971900000|2021-12-31 17:31:40|340.66|340.46|340.66|340.46|340.66|340.46|340.66|340.46|3
1640971930000|2021-12-31 17:32:10|340.71|340.51|340.71|340.51|340.71|340.51|340.71|340.51|0
1640971990000|2021-12-31 17:33:10|340.66||340.66||340.66||340.66||0
1640972000000|2021-12-31 17:33:20||340.46||340.46||340.46||340.46|0
1640972030000|2021-12-31 17:33:50|340.71||340.71||340.71||340.71||0
1640972040000|2021-12-31 17:34:00||340.51||340.51||340.51||340.46|0
1640972090000|2021-12-31 17:34:50|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|4
1640972100000|2021-12-31 17:35:00||340.56||340.56||340.56||340.56|0
1640972160000|2021-12-31 17:36:00||340.61||340.61||340.61||340.56|0
1640972210000|2021-12-31 17:36:50|||||||||1
1640972300000|2021-12-31 17:38:20|340.81||340.81||340.81||340.81||0
1640972310000|2021-12-31 17:38:30|340.76||340.76||340.76||340.76||0
1640972340000|2021-12-31 17:39:00|340.81||340.81||340.81||340.81||0
1640972360000|2021-12-31 17:39:20|340.76||340.76||340.81||340.76||0
1640972370000|2021-12-31 17:39:30|340.81||340.81||340.81||340.81||0
1640972380000|2021-12-31 17:39:40|340.76||340.81||340.81||340.76||0
1640972390000|2021-12-31 17:39:50||340.66||340.61||340.66||340.61|0
1640972400000|2021-12-31 17:40:00||340.66||340.66||340.66||340.66|0
1640972410000|2021-12-31 17:40:10||340.61||340.66||340.66||340.61|0
1640972490000|2021-12-31 17:41:30|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|1
1640972530000|2021-12-31 17:42:10|340.81|340.61|340.81|340.61|340.81|340.61|340.81|340.61|6
1640972560000|2021-12-31 17:42:40|340.76||340.76||340.76||340.76||0
1640972590000|2021-12-31 17:43:10||340.56||340.56||340.56||340.56|0
1640972600000|2021-12-31 17:43:20||340.61||340.56||340.61||340.56|0
1640972610000|2021-12-31 17:43:30||340.61||340.56||340.61||340.56|0
1640972640000|2021-12-31 17:44:00||340.61||340.56||340.61||340.56|0
1640972650000|2021-12-31 17:44:10||340.61||340.56||340.61||340.56|0
1640972660000|2021-12-31 17:44:20||340.61||340.61||340.61||340.61|0
1640972670000|2021-12-31 17:44:30||340.56||340.56||340.61||340.56|0
1640972680000|2021-12-31 17:44:40||340.61||340.56||340.61||340.56|0
1640972700000|2021-12-31 17:45:00||340.61||340.61||340.61||340.56|0
1640972740000|2021-12-31 17:45:40|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|1
1640972750000|2021-12-31 17:45:50|340.86|340.71|340.81|340.66|340.86|340.71|340.81|340.66|6
1640972760000|2021-12-31 17:46:00|||||||||1
1640972770000|2021-12-31 17:46:10|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|2
1640972810000|2021-12-31 17:46:50|||||||||2
1640972890000|2021-12-31 17:48:10|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|7
1640972910000|2021-12-31 17:48:30||340.51||340.51||340.51||340.51|0
1640972930000|2021-12-31 17:48:50||340.56||340.51||340.56||340.51|0
1640972980000|2021-12-31 17:49:40||340.56||340.51||340.56||340.51|0
1640972990000|2021-12-31 17:49:50||340.56||340.51||340.56||340.51|0
1640973000000|2021-12-31 17:50:00||340.56||340.56||340.56||340.56|0
1640973030000|2021-12-31 17:50:30|||||||||1
1640973400000|2021-12-31 17:56:40|340.76||340.71||340.76||340.71||5
1640973420000|2021-12-31 17:57:00|340.76||340.71||340.76||340.71||9
1640973530000|2021-12-31 17:58:50|340.76|340.61|340.76|340.61|340.81|340.66|340.76|340.61|5
1640973540000|2021-12-31 17:59:00|340.71|340.56|340.76|340.61|340.76|340.61|340.71|340.56|1
1640973630000|2021-12-31 18:00:30|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|6
1640973680000|2021-12-31 18:01:20|340.76||340.76||340.76||340.76||1
1640973690000|2021-12-31 18:01:30||340.61||340.61||340.61||340.56|0
1640973700000|2021-12-31 18:01:40||340.56||340.61||340.61||340.56|0
1640973790000|2021-12-31 18:03:10|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|0
1640973860000|2021-12-31 18:04:20|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|0
1640973940000|2021-12-31 18:05:40|340.91||340.91||340.91||340.86||0
1640973950000|2021-12-31 18:05:50|340.86||340.86||340.91||340.86||0
1640973960000|2021-12-31 18:06:00|340.91||340.86||340.91||340.86||0
1640973980000|2021-12-31 18:06:20|340.91||340.86||340.91||340.86||0
1640973990000|2021-12-31 18:06:30|340.91||340.91||340.91||340.86||0
1640974000000|2021-12-31 18:06:40|340.86||340.91||340.91||340.86||0
1640974010000|2021-12-31 18:06:50|340.86||340.86||340.86||340.86||0
1640974250000|2021-12-31 18:10:50|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|2
1640974260000|2021-12-31 18:11:00|340.81||340.86||340.86||340.81||0
1640974270000|2021-12-31 18:11:10|340.81|340.61|340.81|340.61|340.81|340.61|340.81|340.61|0
1640974320000|2021-12-31 18:12:00||340.66||340.61||340.66||340.61|1
1640974330000|2021-12-31 18:12:10|340.76|340.56|340.71|340.56|340.76|340.56|340.71|340.56|5
1640974380000|2021-12-31 18:13:00|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|1
1640974390000|2021-12-31 18:13:10|340.81||340.81||340.81||340.81||0
1640974410000|2021-12-31 18:13:30|340.76||340.81||340.81||340.76||0
1640974420000|2021-12-31 18:13:40|340.76||340.81||340.81||340.76||0
1640974430000|2021-12-31 18:13:50||340.66||340.61||340.66||340.61|0
1640974470000|2021-12-31 18:14:30|340.76||340.76||340.76||340.76||0
1640974480000|2021-12-31 18:14:40|340.81||340.81||340.81||340.76||0
1640974490000|2021-12-31 18:14:50|340.76||340.81||340.81||340.76||0
1640974500000|2021-12-31 18:15:00|340.76||340.76||340.76||340.76||0
1640974550000|2021-12-31 18:15:50|340.71|340.56|340.76|340.56|340.76|340.56|340.71|340.56|0
1640974560000|2021-12-31 18:16:00|340.71||340.76||340.76||340.71||0
1640974570000|2021-12-31 18:16:10||340.61||340.56||340.61||340.56|0
1640974580000|2021-12-31 18:16:20||340.61||340.56||340.61||340.56|0
1640974590000|2021-12-31 18:16:30||340.61||340.56||340.61||340.56|0
1640974600000|2021-12-31 18:16:40|340.71||340.76||340.76||340.71||0
1640974610000|2021-12-31 18:16:50|340.71||340.76||340.76||340.71||0
1640974620000|2021-12-31 18:17:00|340.71||340.76||340.76||340.71||0
1640974630000|2021-12-31 18:17:10|340.71||340.76||340.76||340.71||0
1640974640000|2021-12-31 18:17:20|340.71||340.71||340.71||340.71||0
1640974650000|2021-12-31 18:17:30|340.76||340.76||340.76||340.76||0
1640974660000|2021-12-31 18:17:40|340.71||340.71||340.76||340.71||0
1640974670000|2021-12-31 18:17:50||340.51||340.51||340.51||340.51|0
1640974680000|2021-12-31 18:18:00||340.56||340.56||340.56||340.56|0
1640974690000|2021-12-31 18:18:10|340.76||340.76||340.76||340.71||0
1640974710000|2021-12-31 18:18:30|340.71|340.51|340.71|340.51|340.71|340.51|340.71|340.51|0
1640974720000|2021-12-31 18:18:40|340.76|340.56|340.76|340.56|340.76|340.56|340.71|340.56|0
1640974770000|2021-12-31 18:19:30|||||||||1
1640974790000|2021-12-31 18:19:50|340.71||340.71||340.71||340.71||0
1640974870000|2021-12-31 18:21:10|340.76|340.61|340.81|340.61|340.81|340.61|340.76|340.61|1
1640974880000|2021-12-31 18:21:20|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|6
1640974890000|2021-12-31 18:21:30|340.66|340.56|340.76|340.56|340.76|340.56|340.66|340.56|1
1640974900000|2021-12-31 18:21:40||340.61||340.56||340.61||340.56|0
1640974910000|2021-12-31 18:21:50||340.61||340.61||340.61||340.61|0
1640975020000|2021-12-31 18:23:40|340.81||340.81||340.81||340.81||0
1640975050000|2021-12-31 18:24:10||340.66||340.66||340.66||340.66|0
1640975110000|2021-12-31 18:25:10||340.61||340.61||340.61||340.61|1
1640975120000|2021-12-31 18:25:20|340.76||340.76||340.76||340.76||0
1640975130000|2021-12-31 18:25:30|340.81||340.81||340.81||340.81||1
1640975140000|2021-12-31 18:25:40||340.66||340.61||340.66||340.61|0
1640975150000|2021-12-31 18:25:50||340.66||340.66||340.66||340.66|0
1640975160000|2021-12-31 18:26:00|340.86|340.61|340.86|340.66|340.86|340.66|340.81|340.61|0
1640975170000|2021-12-31 18:26:10|340.81||340.86||340.86||340.81||0
1640975220000|2021-12-31 18:27:00|340.81||340.86||340.86||340.81||0
1640975330000|2021-12-31 18:28:50||340.71||340.71||340.71||340.71|0
1640975410000|2021-12-31 18:30:10|340.91||340.91||340.91||340.91||0
1640975420000|2021-12-31 18:30:20|340.81|340.66|340.81|340.61|340.81|340.66|340.81|340.61|6
1640975430000|2021-12-31 18:30:30||340.66||340.66||340.66||340.66|1
1640975550000|2021-12-31 18:32:30|340.86||340.81||340.86||340.81||10
1640975650000|2021-12-31 18:34:10|340.86||340.81||340.86||340.81||6
1640975680000|2021-12-31 18:34:40|||||||||1
1640975780000|2021-12-31 18:36:20|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|4
1640975810000|2021-12-31 18:36:50|340.81||340.81||340.81||340.81||2
1640975820000|2021-12-31 18:37:00|340.76||340.76||340.76||340.76||3
1640975970000|2021-12-31 18:39:30|340.81|340.66|340.76|340.61|340.81|340.66|340.76|340.61|1
1640975980000|2021-12-31 18:39:40|340.81||340.76||340.81||340.76||0
1640976050000|2021-12-31 18:40:50|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|2
1640976060000|2021-12-31 18:41:00||340.51||340.51||340.51||340.51|0
1640976070000|2021-12-31 18:41:10|340.66||340.66||340.71||340.66||0
1640976080000|2021-12-31 18:41:20|340.71|340.56|340.71|340.56|340.76|340.56|340.71|340.51|2
1640976090000|2021-12-31 18:41:30|340.76||340.71||340.76||340.71||0
1640976100000|2021-12-31 18:41:40|340.76||340.76||340.76||340.71||0
1640976110000|2021-12-31 18:41:50|340.71||340.76||340.76||340.71||0
1640976120000|2021-12-31 18:42:00|340.71||340.71||340.71||340.71||0
1640976130000|2021-12-31 18:42:10|340.76||340.71||340.76||340.71||0
1640976140000|2021-12-31 18:42:20|340.76||340.76||340.76||340.71||0
1640976160000|2021-12-31 18:42:40|340.71||340.71||340.71||340.71||0
1640976170000|2021-12-31 18:42:50|340.76||340.71||340.76||340.71||0
1640976180000|2021-12-31 18:43:00|340.76||340.71||340.76||340.71||0
1640976190000|2021-12-31 18:43:10|340.76||340.71||340.76||340.71||0
1640976200000|2021-12-31 18:43:20|340.76||340.71||340.76||340.71||0
1640976220000|2021-12-31 18:43:40|340.76||340.76||340.76||340.71||0
1640976230000|2021-12-31 18:43:50|340.71||340.76||340.76||340.71||0
1640976240000|2021-12-31 18:44:00|340.71||340.71||340.76||340.71||0
1640976260000|2021-12-31 18:44:20||340.51||340.51||340.51||340.51|0
1640976290000|2021-12-31 18:44:50||340.56||340.51||340.56||340.51|0
1640976310000|2021-12-31 18:45:10||340.56||340.56||340.56||340.51|0
1640976320000|2021-12-31 18:45:20|340.76|340.51|340.71|340.51|340.76|340.51|340.71|340.51|0
1640976340000|2021-12-31 18:45:40|340.66||340.66||340.66||340.66||0
1640976360000|2021-12-31 18:46:00|340.71||340.66||340.71||340.66||0
1640976420000|2021-12-31 18:47:00|||||||||1
1640976430000|2021-12-31 18:47:10||340.46||340.51||340.51||340.46|2
1640976450000|2021-12-31 18:47:30||340.46||340.51||340.51||340.46|0
1640976470000|2021-12-31 18:47:50||340.46||340.46||340.46||340.46|0
1640976480000|2021-12-31 18:48:00||340.51||340.46||340.51||340.46|0
1640976500000|2021-12-31 18:48:20||340.51||340.46||340.51||340.46|0
1640976510000|2021-12-31 18:48:30||340.51||340.46||340.51||340.46|0
1640976520000|2021-12-31 18:48:40||340.51||340.51||340.51||340.51|1
1640976710000|2021-12-31 18:51:50|340.71||340.71||340.71||340.71||1
1640976720000|2021-12-31 18:52:00|340.66|340.46|340.66|340.46|340.66|340.51|340.66|340.46|3
1640976730000|2021-12-31 18:52:10|340.61|340.51|340.61|340.46|340.61|340.51|340.61|340.46|0
1640976740000|2021-12-31 18:52:20|340.66||340.66||340.66||340.66||0
1640976750000|2021-12-31 18:52:30|||||||||1
1640976790000|2021-12-31 18:53:10||340.51||340.51||340.51||340.51|0
1640976910000|2021-12-31 18:55:10|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.51|0
1640976920000|2021-12-31 18:55:20|340.76|340.51|340.71|340.56|340.76|340.56|340.71|340.51|0
1640976980000|2021-12-31 18:56:20|340.76||340.76||340.76||340.76||0
1640976990000|2021-12-31 18:56:30|340.71||340.71||340.71||340.71||0
1640977000000|2021-12-31 18:56:40|340.76||340.76||340.76||340.76||0
1640977010000|2021-12-31 18:56:50|340.71||340.71||340.76||340.71||0
1640977030000|2021-12-31 18:57:10|340.76|340.51|340.71|340.51|340.76|340.56|340.71|340.51|4
1640977040000|2021-12-31 18:57:20||340.56||340.51||340.56||340.51|0
1640977050000|2021-12-31 18:57:30|340.66|340.46|340.66|340.51|340.66|340.51|340.66|340.46|0
1640977060000|2021-12-31 18:57:40||340.46||340.51||340.51||340.46|0
1640977070000|2021-12-31 18:57:50||340.46||340.51||340.51||340.46|0
1640977100000|2021-12-31 18:58:20||340.46||340.51||340.51||340.46|0
1640977210000|2021-12-31 19:00:10|340.71||340.71||340.71||340.71||0
1640977220000|2021-12-31 19:00:20||340.56||340.51||340.56||340.51|1
1640977230000|2021-12-31 19:00:30||340.56||340.56||340.56||340.51|0
1640977320000|2021-12-31 19:02:00|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|2
1640977330000|2021-12-31 19:02:10||340.46||340.46||340.51||340.46|0
1640977350000|2021-12-31 19:02:30|340.71|340.51|340.71|340.51|340.71|340.51|340.71|340.51|0
1640977360000|2021-12-31 19:02:40|||||||||1
1640977370000|2021-12-31 19:02:50||340.56||340.56||340.56||340.56|1
1640977390000|2021-12-31 19:03:10|340.76||340.76||340.76||340.76||0
1640977500000|2021-12-31 19:05:00||340.61||340.61||340.61||340.61|0
1640977510000|2021-12-31 19:05:10|340.81||340.76||340.81||340.76||0
1640977520000|2021-12-31 19:05:20|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|3
1640977530000|2021-12-31 19:05:30||340.56||340.51||340.56||340.51|0
1640977570000|2021-12-31 19:06:10|340.66||340.66||340.66||340.66||0
1640977580000|2021-12-31 19:06:20|340.71||340.71||340.71||340.71||0
1640977590000|2021-12-31 19:06:30||340.56||340.51||340.56||340.51|0
1640977620000|2021-12-31 19:07:00|340.66|340.46|340.71|340.51|340.71|340.51|340.66|340.46|1
1640977630000|2021-12-31 19:07:10|340.66|340.46|340.71|340.51|340.71|340.51|340.66|340.46|2
1640977650000|2021-12-31 19:07:30|340.66||340.71||340.71||340.66||0
1640977660000|2021-12-31 19:07:40|340.66||340.71||340.71||340.66||0
1640977670000|2021-12-31 19:07:50||340.56||340.56||340.56||340.56|0
1640977680000|2021-12-31 19:08:00|340.66|340.46|340.66|340.46|340.66|340.51|340.66|340.46|2
1640977690000|2021-12-31 19:08:10|340.61|340.41|340.61|340.41|340.61|340.41|340.61|340.41|0
1640977700000|2021-12-31 19:08:20|340.56||340.61||340.61||340.56||1
1640977860000|2021-12-31 19:11:00|340.56||340.56||340.56||340.56||0
1640977920000|2021-12-31 19:12:00|340.51|340.36|340.51|340.31|340.51|340.36|340.51|340.31|2
1640977940000|2021-12-31 19:12:20||340.36||340.36||340.36||340.36|0
1640977960000|2021-12-31 19:12:40||340.31||340.31||340.36||340.31|0
1640977980000|2021-12-31 19:13:00||340.36||340.36||340.36||340.36|0
1640978140000|2021-12-31 19:15:40|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|2
1640978160000|2021-12-31 19:16:00|340.51||340.46||340.51||340.46||0
1640978170000|2021-12-31 19:16:10|340.51||340.51||340.51||340.46||0
1640978180000|2021-12-31 19:16:20|340.46||340.51||340.51||340.46||0
1640978200000|2021-12-31 19:16:40|340.46||340.51||340.51||340.46||0
1640978210000|2021-12-31 19:16:50|340.46||340.46||340.51||340.46||0
1640978220000|2021-12-31 19:17:00|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.26|5
1640978230000|2021-12-31 19:17:10|340.46||340.46||340.46||340.41||0
1640978240000|2021-12-31 19:17:20|340.41||340.41||340.41||340.41||0
1640978270000|2021-12-31 19:17:50|340.46|340.31|340.46|340.31|340.51|340.31|340.46|340.31|3
1640978280000|2021-12-31 19:18:00|340.51||340.51||340.51||340.46||0
1640978290000|2021-12-31 19:18:10|340.46||340.46||340.46||340.46||0
1640978300000|2021-12-31 19:18:20|340.51||340.51||340.51||340.46||1
1640978320000|2021-12-31 19:18:40|340.46||340.46||340.51||340.46||0
1640978330000|2021-12-31 19:18:50|340.51||340.51||340.51||340.46||0
1640978340000|2021-12-31 19:19:00|340.46||340.46||340.51||340.46||0
1640978350000|2021-12-31 19:19:10|340.51||340.46||340.51||340.46||0
1640978360000|2021-12-31 19:19:20|340.51||340.46||340.51||340.46||0
1640978370000|2021-12-31 19:19:30|340.51||340.51||340.51||340.46||0
1640978400000|2021-12-31 19:20:00|340.46||340.51||340.51||340.46||0
1640978410000|2021-12-31 19:20:10|340.46||340.51||340.51||340.46||0
1640978440000|2021-12-31 19:20:40||340.36||340.31||340.36||340.31|0
1640978450000|2021-12-31 19:20:50||340.36||340.31||340.36||340.31|0
1640978510000|2021-12-31 19:21:50|340.46||340.51||340.51||340.46||0
1640978520000|2021-12-31 19:22:00|340.46||340.46||340.51||340.46||0
1640978530000|2021-12-31 19:22:10|340.51||340.46||340.51||340.46||2
1640978620000|2021-12-31 19:23:40|||||||||1
1640978700000|2021-12-31 19:25:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|2
1640978710000|2021-12-31 19:25:10|||||||||6
1640978830000|2021-12-31 19:27:10|||||||||2
1640978850000|2021-12-31 19:27:30|||||||||2
1640978890000|2021-12-31 19:28:10|340.56||340.51||340.56||340.51||4
1640978900000|2021-12-31 19:28:20|340.56||340.51||340.56||340.51||8
1640978940000|2021-12-31 19:29:00|||||||||1
1640978950000|2021-12-31 19:29:10|||||||||1
1640978960000|2021-12-31 19:29:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|3
1640979010000|2021-12-31 19:30:10|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|3
1640979020000|2021-12-31 19:30:20|340.56|340.41|340.56|340.41|340.61|340.41|340.51|340.41|1
1640979030000|2021-12-31 19:30:30|340.61||340.61||340.61||340.56||0
1640979040000|2021-12-31 19:30:40|340.56||340.56||340.61||340.56||0
1640979050000|2021-12-31 19:30:50|340.61||340.61||340.61||340.61||0
1640979060000|2021-12-31 19:31:00|340.56||340.61||340.61||340.56||0
1640979080000|2021-12-31 19:31:20|340.56||340.56||340.61||340.56||0
1640979090000|2021-12-31 19:31:30|340.61||340.61||340.61||340.56||0
1640979100000|2021-12-31 19:31:40||340.46||340.46||340.46||340.46|0
1640979110000|2021-12-31 19:31:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|5
1640979210000|2021-12-31 19:33:30|340.51|340.36|340.51|340.31|340.51|340.36|340.51|340.31|5
1640979230000|2021-12-31 19:33:50|340.46||340.46||340.46||340.46||0
1640979250000|2021-12-31 19:34:10||340.26||340.31||340.31||340.26|0
1640979260000|2021-12-31 19:34:20|340.51||340.51||340.51||340.46||2
1640979270000|2021-12-31 19:34:30|340.46||340.51||340.51||340.46||0
1640979280000|2021-12-31 19:34:40|340.46||340.51||340.51||340.46||0
1640979300000|2021-12-31 19:35:00||340.36||340.31||340.36||340.31|0
1640979310000|2021-12-31 19:35:10|340.46||340.51||340.51||340.46||0
1640979340000|2021-12-31 19:35:40|340.46||340.51||340.51||340.46||0
1640979350000|2021-12-31 19:35:50|340.46||340.46||340.46||340.46||0
1640979370000|2021-12-31 19:36:10|340.51||340.46||340.51||340.46||0
1640979380000|2021-12-31 19:36:20|340.51||340.46||340.51||340.46||0
1640979390000|2021-12-31 19:36:30|340.51||340.46||340.51||340.46||0
1640979400000|2021-12-31 19:36:40|340.51||340.46||340.51||340.46||0
1640979410000|2021-12-31 19:36:50|340.51||340.51||340.51||340.46||0
1640979420000|2021-12-31 19:37:00|340.46|340.26|340.46|340.26|340.51|340.26|340.46|340.26|4
1640979430000|2021-12-31 19:37:10|340.41||340.41||340.46||340.41||0
1640979440000|2021-12-31 19:37:20|340.46||340.46||340.46||340.41||0
1640979450000|2021-12-31 19:37:30|340.41||340.46||340.46||340.41||0
1640979460000|2021-12-31 19:37:40|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.26|0
1640979550000|2021-12-31 19:39:10|340.51|340.36|340.51|340.31|340.51|340.36|340.51|340.31|0
1640979560000|2021-12-31 19:39:20|340.46||340.46||340.51||340.46||0
1640979570000|2021-12-31 19:39:30|340.51||340.51||340.51||340.46||1
1640979580000|2021-12-31 19:39:40|340.46||340.51||340.51||340.46||0
1640979600000|2021-12-31 19:40:00|340.46||340.51||340.51||340.46||0
1640979620000|2021-12-31 19:40:20|340.46||340.46||340.51||340.46||0
1640979630000|2021-12-31 19:40:30|340.51||340.46||340.51||340.46||0
1640979660000|2021-12-31 19:41:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|0
1640979680000|2021-12-31 19:41:20|340.56||340.56||340.56||340.51||0
1640979690000|2021-12-31 19:41:30|340.51||340.51||340.56||340.51||0
1640979700000|2021-12-31 19:41:40|340.56||340.51||340.56||340.51||0
1640979710000|2021-12-31 19:41:50|340.56||340.56||340.56||340.56||0
1640979720000|2021-12-31 19:42:00|340.51||340.51||340.56||340.51||0
1640979730000|2021-12-31 19:42:10|||||||||2
1640979750000|2021-12-31 19:42:30||340.31||340.31||340.31||340.31|0
1640979760000|2021-12-31 19:42:40|340.46||340.46||340.51||340.46||3
1640979880000|2021-12-31 19:44:40||340.26||340.26||340.26||340.26|0
1640979890000|2021-12-31 19:44:50||340.31||340.31||340.31||340.31|0
1640980020000|2021-12-31 19:47:00|||||||||1
1640980030000|2021-12-31 19:47:10|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.26|3
1640980150000|2021-12-31 19:49:10||340.21||340.26||340.26||340.21|5
1640980160000|2021-12-31 19:49:20|||||||||1
1640980170000|2021-12-31 19:49:30||340.21||340.21||340.21||340.21|19
1640980180000|2021-12-31 19:49:40||340.26||340.26||340.26||340.26|0
1640980190000|2021-12-31 19:49:50|340.46||340.41||340.46||340.41||0
1640980210000|2021-12-31 19:50:10|||||||||1
1640980260000|2021-12-31 19:51:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|2
1640980270000|2021-12-31 19:51:10|340.41||340.36||340.41||340.36||0
1640980290000|2021-12-31 19:51:30|340.41||340.41||340.41||340.36||0
1640980300000|2021-12-31 19:51:40||340.26||340.21||340.26||340.21|0
1640980310000|2021-12-31 19:51:50|340.36|340.26|340.41|340.21|340.41|340.26|340.36|340.21|0
1640980320000|2021-12-31 19:52:00|340.36|340.16|340.31|340.16|340.41|340.21|340.31|340.16|3
1640980530000|2021-12-31 19:55:30|||||||||3
1640980540000|2021-12-31 19:55:40|||||||||2
1640980800000|2021-12-31 20:00:00|340.36||340.36||340.36||340.36||1
1640980810000|2021-12-31 20:00:10||340.21||340.21||340.21||340.21|0
1640980820000|2021-12-31 20:00:20|340.41|340.26|340.41|340.26|340.41|340.26|340.36|340.21|0
1640980840000|2021-12-31 20:00:40|340.46|340.31|340.46|340.31|340.46|340.31|340.41|340.31|0
1640980860000|2021-12-31 20:01:00|340.41|340.21|340.41|340.21|340.41|340.21|340.36|340.21|2
1640980870000|2021-12-31 20:01:10|340.36||340.36||340.41||340.36||0
1640980880000|2021-12-31 20:01:20|340.41||340.36||340.41||340.36||0
1640980890000|2021-12-31 20:01:30|340.41||340.41||340.41||340.36||0
1640980900000|2021-12-31 20:01:40|340.36||340.41||340.41||340.36||0
1640980910000|2021-12-31 20:01:50|340.36||340.41||340.41||340.36||0
1640980920000|2021-12-31 20:02:00|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|4
1640980950000|2021-12-31 20:02:30|340.31||340.36||340.36||340.31||0
1640980970000|2021-12-31 20:02:50|340.31||340.36||340.36||340.31||0
1640980980000|2021-12-31 20:03:00|340.31||340.31||340.36||340.31||0
1640980990000|2021-12-31 20:03:10|340.36||340.31||340.36||340.31||0
1640981030000|2021-12-31 20:03:50|340.36||340.31||340.36||340.31||2
1640981110000|2021-12-31 20:05:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|2
1640981170000|2021-12-31 20:06:10|||||||||3
1640981230000|2021-12-31 20:07:10|340.31||340.31||340.31||340.26||1
1640981240000|2021-12-31 20:07:20|340.26||340.26||340.26||340.26||0
1640981280000|2021-12-31 20:08:00|340.31||340.26||340.31||340.26||4
1640981480000|2021-12-31 20:11:20|||||||||2
1640981530000|2021-12-31 20:12:10|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.06|2
1640981540000|2021-12-31 20:12:20|340.21||340.21||340.26||340.21||0
1640981620000|2021-12-31 20:13:40||340.01||340.01||340.01||340.01|1
1640981680000|2021-12-31 20:14:40||340.06||340.01||340.06||340.01|0
1640981690000|2021-12-31 20:14:50||340.06||340.06||340.06||340.01|0
1640981700000|2021-12-31 20:15:00||340.01||340.01||340.06||340.01|0
1640981710000|2021-12-31 20:15:10|340.16|340.06|340.16|340.01|340.16|340.06|340.16|340.01|0
1640981760000|2021-12-31 20:16:00|||||||||1
1640981770000|2021-12-31 20:16:10|340.21||340.21||340.21||340.16||4
1640981780000|2021-12-31 20:16:20|340.16||340.21||340.21||340.16||0
1640981790000|2021-12-31 20:16:30|340.16||340.21||340.21||340.16||0
1640981800000|2021-12-31 20:16:40||340.06||340.01||340.06||340.01|0
1640981810000|2021-12-31 20:16:50|340.16||340.16||340.21||340.16||0
1640981870000|2021-12-31 20:17:50|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|7
1640981880000|2021-12-31 20:18:00|340.16||340.16||340.16||340.11||2
1640981890000|2021-12-31 20:18:10|340.11||340.16||340.16||340.11||0
1640981900000|2021-12-31 20:18:20|340.11||340.11||340.11||340.11||0
1640981910000|2021-12-31 20:18:30|340.16||340.11||340.16||340.11||0
1640981920000|2021-12-31 20:18:40|340.16||340.11||340.16||340.11||0
1640981930000|2021-12-31 20:18:50|340.16||340.11||340.16||340.11||0
1640981940000|2021-12-31 20:19:00|340.16|340.01|340.16|339.96|340.16|340.01|340.11|339.96|0
1640981960000|2021-12-31 20:19:20|340.11||340.16||340.16||340.11||0
1640981970000|2021-12-31 20:19:30||340.01||340.01||340.01||339.96|0
1640981980000|2021-12-31 20:19:40||339.96||339.96||340.01||339.96|0
1640981990000|2021-12-31 20:19:50||340.01||340.01||340.01||340.01|0
1640982010000|2021-12-31 20:20:10|340.11|339.96|340.16|339.96|340.16|339.96|340.11|339.96|0
1640982020000|2021-12-31 20:20:20|340.11||340.11||340.16||340.11||0
1640982040000|2021-12-31 20:20:40|340.16||340.11||340.16||340.11||0
1640982050000|2021-12-31 20:20:50|340.16||340.11||340.16||340.11||0
1640982060000|2021-12-31 20:21:00|340.16||340.16||340.16||340.11||0
1640982070000|2021-12-31 20:21:10|340.11||340.16||340.16||340.11||0
1640982080000|2021-12-31 20:21:20|340.11|340.01|340.16|339.96|340.16|340.01|340.11|339.96|0
1640982090000|2021-12-31 20:21:30||340.01||339.96||340.01||339.96|0
1640982100000|2021-12-31 20:21:40||340.01||340.01||340.01||340.01|0
1640982120000|2021-12-31 20:22:00||339.96||339.96||339.96||339.96|3
1640982130000|2021-12-31 20:22:10||340.01||339.96||340.01||339.96|0
1640982140000|2021-12-31 20:22:20||340.01||339.96||340.01||339.96|0
1640982160000|2021-12-31 20:22:40||340.01||340.01||340.01||339.96|0
1640982170000|2021-12-31 20:22:50|340.11|339.96|340.16|339.96|340.16|340.01|340.11|339.96|0
1640982190000|2021-12-31 20:23:10||340.01||340.01||340.01||340.01|0
1640982240000|2021-12-31 20:24:00|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|1
1640982270000|2021-12-31 20:24:30|340.16|340.01|340.16|339.96|340.16|340.01|340.11|339.96|1
1640982280000|2021-12-31 20:24:40|340.11|340.01|340.16|340.01|340.16|340.01|340.11|339.96|0
1640982290000|2021-12-31 20:24:50||339.96||339.96||340.01||339.96|0
1640982300000|2021-12-31 20:25:00|340.11||340.16||340.16||340.11||0
1640982310000|2021-12-31 20:25:10|340.11||340.16||340.16||340.11||0
1640982320000|2021-12-31 20:25:20|340.11|340.01|340.16|339.96|340.16|340.01|340.11|339.96|0
1640982330000|2021-12-31 20:25:30|340.11|340.01|340.16|340.01|340.16|340.01|340.11|339.96|0
1640982340000|2021-12-31 20:25:40||339.96||340.01||340.01||339.96|0
1640982360000|2021-12-31 20:26:00|340.21||340.21||340.21||340.16||0
1640982370000|2021-12-31 20:26:10|340.16||340.21||340.21||340.16||0
1640982390000|2021-12-31 20:26:30||340.06||340.01||340.06||340.01|0
1640982400000|2021-12-31 20:26:40|340.16||340.21||340.21||340.16||0
1640982410000|2021-12-31 20:26:50|340.16||340.21||340.21||340.16||0
1640982420000|2021-12-31 20:27:00|340.16||340.21||340.21||340.16||0
1640982430000|2021-12-31 20:27:10|340.16||340.21||340.21||340.16||2
1640982440000|2021-12-31 20:27:20|340.16||340.16||340.21||340.16||0
1640982450000|2021-12-31 20:27:30|340.21||340.21||340.21||340.16||0
1640982460000|2021-12-31 20:27:40|340.16||340.21||340.21||340.16||0
1640982490000|2021-12-31 20:28:10|340.16||340.21||340.21||340.16||0
1640982500000|2021-12-31 20:28:20||340.06||340.06||340.06||340.06|0
1640982550000|2021-12-31 20:29:10|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|5
1640982560000|2021-12-31 20:29:20|340.21||340.16||340.21||340.16||0
1640982570000|2021-12-31 20:29:30|340.21||340.21||340.21||340.16||0
1640982580000|2021-12-31 20:29:40|340.16||340.16||340.21||340.16||0
1640982590000|2021-12-31 20:29:50|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|3
1640982600000|2021-12-31 20:30:00|340.16|340.01|340.21|340.01|340.21|340.06|340.11|339.96|0
1640982610000|2021-12-31 20:30:10|340.16|340.06|340.21|340.01|340.21|340.06|340.16|340.01|1
1640982620000|2021-12-31 20:30:20|340.16|340.06|340.16|340.01|340.16|340.06|340.16|340.01|0
1640982630000|2021-12-31 20:30:30||339.96||339.96||340.01||339.96|0
1640982640000|2021-12-31 20:30:40|340.11|340.01|340.11|339.96|340.16|340.01|340.11|339.96|0
1640982650000|2021-12-31 20:30:50|340.16||340.11||340.16||340.11||0
1640982660000|2021-12-31 20:31:00|340.16||340.11||340.16||340.11||0
1640982670000|2021-12-31 20:31:10|340.16||340.11||340.16||340.11||0
1640982680000|2021-12-31 20:31:20|340.16||340.11||340.16||340.11||0
1640982690000|2021-12-31 20:31:30|340.16|339.91|340.06|339.91|340.16|339.91|340.06|339.91|6
1640982720000|2021-12-31 20:32:00|340.11|339.96|340.06|339.91|340.11|339.96|340.06|339.86|2
1640982730000|2021-12-31 20:32:10|340.11||340.11||340.11||340.06||0
1640982740000|2021-12-31 20:32:20|340.06||340.11||340.11||340.06||0
1640982750000|2021-12-31 20:32:30|340.06||340.06||340.06||340.06||0
1640982760000|2021-12-31 20:32:40|340.11||340.06||340.11||340.06||0
1640982770000|2021-12-31 20:32:50|340.11||340.06||340.11||340.06||0
1640982830000|2021-12-31 20:33:50|340.01|339.86|340.01|339.86|340.06|339.86|340.01|339.86|0
1640982850000|2021-12-31 20:34:10|340.06||340.06||340.06||340.06||2
1640982860000|2021-12-31 20:34:20||339.91||339.86||339.91||339.86|0
1640982910000|2021-12-31 20:35:10||339.91||339.91||339.91||339.91|0
1640982960000|2021-12-31 20:36:00|340.11||340.11||340.11||340.06||0
1640982970000|2021-12-31 20:36:10|340.06||340.11||340.11||340.06||0
1640982980000|2021-12-31 20:36:20|340.06||340.06||340.11||340.06||0
1640982990000|2021-12-31 20:36:30|340.11||340.11||340.11||340.06||0
1640983010000|2021-12-31 20:36:50|340.06||340.11||340.11||340.06||0
1640983030000|2021-12-31 20:37:10|340.06|339.86|340.06|339.91|340.11|339.91|340.06|339.86|2
1640983040000|2021-12-31 20:37:20|340.11||340.11||340.11||340.11||0
1640983050000|2021-12-31 20:37:30|340.06||340.06||340.06||340.06||0
1640983070000|2021-12-31 20:37:50|340.11||340.06||340.11||340.06||1
1640983100000|2021-12-31 20:38:20||339.86||339.86||339.86||339.86|0
1640983120000|2021-12-31 20:38:40|340.01||340.06||340.06||340.01||0
1640983130000|2021-12-31 20:38:50|340.01||340.01||340.06||340.01||0
1640983160000|2021-12-31 20:39:20|340.06||340.06||340.06||340.01||0
1640983170000|2021-12-31 20:39:30|340.01||340.06||340.06||340.01||0
1640983190000|2021-12-31 20:39:50|340.01|339.81|340.06|339.86|340.06|339.86|340.01|339.81|4
1640983210000|2021-12-31 20:40:10||339.91||339.86||339.91||339.86|0
1640983220000|2021-12-31 20:40:20||339.91||339.86||339.91||339.86|0
1640983240000|2021-12-31 20:40:40|340.11|339.91|340.11|339.91|340.11|339.91|340.06|339.91|1
1640983260000|2021-12-31 20:41:00|340.06||340.11||340.11||340.06||1
1640983270000|2021-12-31 20:41:10||339.96||339.91||339.96||339.91|0
1640983280000|2021-12-31 20:41:20|340.06||340.06||340.06||340.06||0
1640983290000|2021-12-31 20:41:30|340.11||340.11||340.11||340.06||0
1640983330000|2021-12-31 20:42:10|340.06|339.86|340.06|339.86|340.06|339.86|340.06|339.86|3
1640983340000|2021-12-31 20:42:20||339.91||339.91||339.91||339.91|0
1640983360000|2021-12-31 20:42:40|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|1
1640983370000|2021-12-31 20:42:50|339.96|339.81|339.91|339.76|339.96|339.81|339.91|339.76|0
1640983380000|2021-12-31 20:43:00|339.96|339.71|339.96|339.81|339.96|339.81|339.96|339.71|4
1640983390000|2021-12-31 20:43:10|339.91|339.76|339.96|339.76|339.96|339.76|339.91|339.76|2
1640983400000|2021-12-31 20:43:20|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|0
1640983410000|2021-12-31 20:43:30|339.86|339.66|339.91|339.71|339.91|339.71|339.86|339.66|0
1640983420000|2021-12-31 20:43:40|339.96|339.76|339.96|339.81|339.96|339.81|339.96|339.76|0
1640983440000|2021-12-31 20:44:00||339.76||339.76||339.76||339.76|0
1640983450000|2021-12-31 20:44:10|340.01|339.81|340.01|339.86|340.01|339.86|340.01|339.81|0
1640983470000|2021-12-31 20:44:30|340.06|339.76|340.06|339.86|340.06|339.86|340.01|339.76|8
1640983490000|2021-12-31 20:44:50|340.01|339.81|340.01|339.76|340.06|339.81|340.01|339.76|0
1640983510000|2021-12-31 20:45:10|340.06|339.81|340.06|339.81|340.06|339.81|340.01|339.81|3
1640983580000|2021-12-31 20:46:20|340.01||340.06||340.06||340.01||1
1640983610000|2021-12-31 20:46:50|340.01||340.01||340.06||340.01||0
1640983620000|2021-12-31 20:47:00|340.06|339.86|340.01|339.86|340.06|339.86|340.01|339.86|0
1640983630000|2021-12-31 20:47:10|339.96|339.81|339.96|339.76|339.96|339.81|339.96|339.76|3
1640983650000|2021-12-31 20:47:30|339.91|339.71|339.96|339.71|339.96|339.71|339.91|339.71|0
1640983680000|2021-12-31 20:48:00||339.76||339.81||339.81||339.76|0
1640983690000|2021-12-31 20:48:10||339.76||339.81||339.81||339.76|0
1640983700000|2021-12-31 20:48:20||339.71||339.71||339.71||339.71|0
1640983710000|2021-12-31 20:48:30||339.76||339.81||339.81||339.76|0
1640983720000|2021-12-31 20:48:40||339.76||339.76||339.81||339.76|0
1640983730000|2021-12-31 20:48:50||339.81||339.71||339.81||339.71|0
1640983750000|2021-12-31 20:49:10||339.76||339.71||339.76||339.71|0
1640983760000|2021-12-31 20:49:20|339.91||339.91||339.91||339.91||0
1640983800000|2021-12-31 20:50:00||339.66||339.66||339.66||339.66|0
1640983840000|2021-12-31 20:50:40||339.61||339.61||339.61||339.61|1
1640983860000|2021-12-31 20:51:00||339.56||339.56||339.56||339.56|0
1640983870000|2021-12-31 20:51:10|339.86|339.51|339.86|339.51|339.86|339.56|339.86|339.51|2
1640983880000|2021-12-31 20:51:20||339.56||339.51||339.56||339.51|0
1640983930000|2021-12-31 20:52:10|339.81|339.46|339.76|339.46|339.81|339.46|339.76|339.46|10
1640983940000|2021-12-31 20:52:20|339.81||339.76||339.81||339.76||0
1640983980000|2021-12-31 20:53:00|339.81|339.51|339.81|339.61|339.81|339.61|339.76|339.51|1
1640983990000|2021-12-31 20:53:10|339.76|339.51|339.76|339.51|339.81|339.51|339.76|339.51|0
1640984020000|2021-12-31 20:53:40|339.81|339.56|339.76|339.51|339.81|339.56|339.71|339.51|0
1640984030000|2021-12-31 20:53:50|339.71||339.76||339.76||339.66||1
1640984040000|2021-12-31 20:54:00|339.71||339.71||339.71||339.71||0
1640984050000|2021-12-31 20:54:10|339.61|339.41|339.61|339.41|339.61|339.41|339.61|339.41|1
1640984060000|2021-12-31 20:54:20|339.66||339.71||339.71||339.66||0
1640984130000|2021-12-31 20:55:30|339.66|339.36|339.16|338.96|339.66|339.36|339.16|338.96|44
1640984140000|2021-12-31 20:55:40||338.91||339.01||339.01||338.91|0
1640984160000|2021-12-31 20:56:00|339.26|339.06|339.41|339.21|339.46|339.26|339.26|339.06|7
1640984170000|2021-12-31 20:56:10|339.46|339.16|339.46|339.21|339.46|339.21|339.41|339.16|0
1640984180000|2021-12-31 20:56:20|339.56|339.16|339.46|339.21|339.56|339.21|339.41|339.16|0
1640984190000|2021-12-31 20:56:30|339.41|339.16|339.31|339.06|339.46|339.21|339.31|339.06|0
1640984200000|2021-12-31 20:56:40|339.36|339.01|339.26|339.06|339.36|339.06|339.26|339.01|1
1640984210000|2021-12-31 20:56:50|339.31|339.01|339.26|339.06|339.31|339.06|339.26|339.01|0
1640984220000|2021-12-31 20:57:00|339.31|339.01|339.26|339.01|339.31|339.01|339.26|339.01|0
1640984230000|2021-12-31 20:57:10|339.21||339.26||339.26||339.21||2
1640984240000|2021-12-31 20:57:20|339.21|338.96|339.26|338.96|339.26|338.96|339.21|338.96|5
1640984250000|2021-12-31 20:57:30|339.21||339.26||339.26||339.21||1
1640984260000|2021-12-31 20:57:40|339.21||339.26||339.26||339.21||0
1640984270000|2021-12-31 20:57:50|339.21||339.21||339.26||339.21||0
1640984280000|2021-12-31 20:58:00|339.16||339.16||339.21||339.16||3
1640984290000|2021-12-31 20:58:10|339.21|339.01|339.21|339.01|339.21|339.01|339.16|339.01|5
1640984300000|2021-12-31 20:58:20|339.16|338.96|339.21|338.96|339.21|339.01|339.16|338.96|1
1640984310000|2021-12-31 20:58:30|339.16||339.21||339.26||339.16||2
1640984320000|2021-12-31 20:58:40|339.26||339.16||339.26||339.16||1
1640984330000|2021-12-31 20:58:50|339.21||339.16||339.21||339.16||2
1640984340000|2021-12-31 20:59:00|339.11||339.16||339.16||339.11||2
1640984350000|2021-12-31 20:59:10|339.11|338.91|339.11|338.91|339.11|338.91|339.11|338.91|2
1640984360000|2021-12-31 20:59:20|339.06||339.11||339.16||339.06||5
1640984370000|2021-12-31 20:59:30|339.06||339.11||339.16||339.06||1
1640984380000|2021-12-31 20:59:40|339.16||339.16||339.16||339.11||0
1640984390000|2021-12-31 20:59:50|339.11|338.96|339.16|339.01|339.16|339.01|339.11|338.96|0
1640984400000|2021-12-31 21:00:00|339.21|338.91|339.31|339.06|339.36|339.06|339.16|338.91|12
1640984410000|2021-12-31 21:00:10|339.36|339.11|339.66|339.26|339.66|339.26|339.36|339.11|7
1640984420000|2021-12-31 21:00:20|339.71|339.31|339.71|339.36|339.71|339.41|339.56|339.31|3
1640984430000|2021-12-31 21:00:30|339.66||339.66||339.66||339.66||0
1640984440000|2021-12-31 21:00:40|339.61||339.71||339.71||339.61||0
1640984450000|2021-12-31 21:00:50|339.56|339.41|339.71|339.41|339.71|339.46|339.56|339.41|0
1640984460000|2021-12-31 21:01:00|339.66||339.66||339.66||339.66||0
1640984470000|2021-12-31 21:01:10|339.61|339.46|339.76|339.46|339.76|339.51|339.61|339.46|1
1640984480000|2021-12-31 21:01:20|339.61|339.41|339.71|339.41|339.76|339.41|339.61|339.41|2
1640984490000|2021-12-31 21:01:30|339.66|339.36|339.61|339.31|339.66|339.36|339.56|339.31|0
1640984500000|2021-12-31 21:01:40|339.56|339.26|339.71|339.46|339.71|339.46|339.51|339.26|2
1640984510000|2021-12-31 21:01:50|339.81|339.51|339.61|339.41|339.81|339.51|339.56|339.41|2
1640984520000|2021-12-31 21:02:00|339.66|339.36|339.76|339.36|339.76|339.41|339.56|339.36|2
1640984530000|2021-12-31 21:02:10||339.41||339.41||339.41||339.31|0
1640984540000|2021-12-31 21:02:20|339.56|339.36|339.66|339.36|339.76|339.41|339.56|339.21|3
1640984550000|2021-12-31 21:02:30|339.61|339.31|339.36|339.01|339.61|339.31|339.31|339.01|3
1640984560000|2021-12-31 21:02:40|339.41|339.11|339.36|339.01|339.51|339.26|339.36|339.01|1
1640984570000|2021-12-31 21:02:50|339.41|339.06|339.41|339.06|339.41|339.06|339.36|339.06|0
1640984580000|2021-12-31 21:03:00|339.36||339.41||339.41||339.36||0
1640984600000|2021-12-31 21:03:20||339.11||339.11||339.11||339.11|0
1640984610000|2021-12-31 21:03:30||339.06||339.06||339.06||339.06|0
1640984620000|2021-12-31 21:03:40||339.11||339.11||339.11||339.06|0
1640984630000|2021-12-31 21:03:50|339.36|339.06|339.36|339.06|339.36|339.11|339.36|339.06|0
1640984680000|2021-12-31 21:04:40||339.11||339.06||339.11||339.06|0
1640984690000|2021-12-31 21:04:50||339.11||339.06||339.11||339.06|0
1640984730000|2021-12-31 21:05:30||339.11||339.06||339.11||339.06|0
1640984740000|2021-12-31 21:05:40||339.16||339.16||339.16||339.16|0
1640984790000|2021-12-31 21:06:30|339.41||339.41||339.41||339.41||1
1640984850000|2021-12-31 21:07:30|339.36||339.36||339.41||339.36||0
1640984880000|2021-12-31 21:08:00|339.31|339.06|339.31|339.06|339.31|339.06|339.31|339.06|1
1640984940000|2021-12-31 21:09:00|339.26||339.26||339.26||339.26||0
1640984950000|2021-12-31 21:09:10|339.31||339.31||339.31||339.26||0
1640984970000|2021-12-31 21:09:30|339.26||339.26||339.31||339.26||0
1640984990000|2021-12-31 21:09:50|339.31||339.31||339.31||339.26||0
1640985000000|2021-12-31 21:10:00|339.26||339.31||339.31||339.26||0
1640985010000|2021-12-31 21:10:10||339.11||339.06||339.11||339.06|0
1640985020000|2021-12-31 21:10:20|339.36||339.36||339.41||339.36||0
1640985030000|2021-12-31 21:10:30|339.41||339.36||339.41||339.36||0
1640985040000|2021-12-31 21:10:40|339.41|339.11|339.31|339.06|339.41|339.11|339.31|339.06|1
1640985150000|2021-12-31 21:12:30|339.26||339.31||339.31||339.26||0
1640985160000|2021-12-31 21:12:40|339.26||339.26||339.31||339.26||0
1640985170000|2021-12-31 21:12:50|339.31||339.26||339.31||339.26||0
1640985180000|2021-12-31 21:13:00|339.31|338.91|339.31|338.91|339.31|338.91|339.31|338.91|21
1640985190000|2021-12-31 21:13:10|339.36||339.31||339.36||339.31||0
1640985200000|2021-12-31 21:13:20|339.36|338.96|339.36|338.96|339.36|338.96|339.36|338.96|0
1640985210000|2021-12-31 21:13:30||339.01||339.01||339.06||338.96|0
1640985230000|2021-12-31 21:13:50|339.41||339.36||339.41||339.36||0
1640985240000|2021-12-31 21:14:00|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|4
1640985250000|2021-12-31 21:14:10|339.56|338.96|339.56|338.96|339.56|338.96|339.46|338.86|0
1640985310000|2021-12-31 21:15:10|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640985320000|2021-12-31 21:15:20|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1640985360000|2021-12-31 21:16:00|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640985380000|2021-12-31 21:16:20|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1640985610000|2021-12-31 21:20:10|339.46|338.86|339.56|338.96|339.56|338.96|339.46|338.86|0
1640985620000|2021-12-31 21:20:20|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640985740000|2021-12-31 21:22:20|339.56|338.96|339.56|338.96|339.56|338.96|339.46|338.86|0
1640985800000|2021-12-31 21:23:20|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640985810000|2021-12-31 21:23:30|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1640985880000|2021-12-31 21:24:40|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640985900000|2021-12-31 21:25:00|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1640985920000|2021-12-31 21:25:20|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640986020000|2021-12-31 21:27:00|339.56|338.96|339.46|338.86|339.56|338.96|339.46|338.86|0
1640986030000|2021-12-31 21:27:10|339.56|338.96|339.46|338.86|339.56|338.96|339.46|338.86|0
1640986190000|2021-12-31 21:29:50|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1640986210000|2021-12-31 21:30:10|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640986230000|2021-12-31 21:30:30|339.56|338.96|339.46|338.86|339.56|338.96|339.46|338.86|0
1640986240000|2021-12-31 21:30:40|339.56|338.96|339.46|338.86|339.56|338.96|339.46|338.86|0
1640986300000|2021-12-31 21:31:40|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1640986330000|2021-12-31 21:32:10|339.46|338.86|339.56|338.96|339.56|338.96|339.46|338.86|0
1640986350000|2021-12-31 21:32:30|339.46|338.86|339.56|338.96|339.56|338.96|339.46|338.86|0
1640986390000|2021-12-31 21:33:10|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640986480000|2021-12-31 21:34:40|339.56|338.96|339.46|338.86|339.56|338.96|339.46|338.86|0
1640986510000|2021-12-31 21:35:10|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1640986620000|2021-12-31 21:37:00|339.46|338.86|339.56|338.96|339.56|338.96|339.46|338.86|0
1640986630000|2021-12-31 21:37:10|339.46|338.86|339.56|338.96|339.56|338.96|339.46|338.86|0
1640986810000|2021-12-31 21:40:10|339.46|338.86|339.56|338.96|339.56|338.96|339.46|338.86|0
1640986900000|2021-12-31 21:41:40|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640987240000|2021-12-31 21:47:20|339.36|338.76|339.36|338.76|339.36|338.76|339.36|338.76|0
1640987420000|2021-12-31 21:50:20|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640987870000|2021-12-31 21:57:50|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1641164520000|2022-01-02 23:02:00|340.36|339.76|340.36|339.76|340.36|339.76|340.36|339.76|0
1641164530000|2022-01-02 23:02:10|340.46|339.86|340.36|339.76|340.46|339.86|340.36|339.76|0
1641164540000|2022-01-02 23:02:20|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641164560000|2022-01-02 23:02:40|340.36|339.76|340.26|339.66|340.36|339.76|340.26|339.66|0
1641164600000|2022-01-02 23:03:20|340.16|339.56|340.16|339.56|340.16|339.56|340.16|339.56|0
1641164620000|2022-01-02 23:03:40|340.26|339.66|340.16|339.56|340.26|339.66|340.16|339.56|0
1641164640000|2022-01-02 23:04:00|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641164650000|2022-01-02 23:04:10|340.16|339.56|340.16|339.56|340.16|339.56|340.16|339.56|0
1641164680000|2022-01-02 23:04:40|340.26|339.66|340.16|339.56|340.26|339.66|340.16|339.56|0
1641164690000|2022-01-02 23:04:50|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641164720000|2022-01-02 23:05:20|340.36|339.76|340.26|339.66|340.36|339.76|340.26|339.66|0
1641164730000|2022-01-02 23:05:30|340.36|339.76|340.26|339.66|340.36|339.76|340.26|339.66|0
1641164790000|2022-01-02 23:06:30|340.36|339.76|340.36|339.76|340.36|339.76|340.36|339.76|0
1641164870000|2022-01-02 23:07:50|340.46|339.86|340.36|339.76|340.46|339.86|340.36|339.76|0
1641164980000|2022-01-02 23:09:40|340.26|339.66|340.26|339.66|340.36|339.76|340.26|339.66|0
1641164990000|2022-01-02 23:09:50|340.36|339.76|340.36|339.76|340.36|339.76|340.36|339.76|0
1641165020000|2022-01-02 23:10:20|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641165050000|2022-01-02 23:10:50|340.36|339.76|340.36|339.76|340.36|339.76|340.36|339.76|0
1641165060000|2022-01-02 23:11:00|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641165070000|2022-01-02 23:11:10|340.36|339.76|340.36|339.76|340.36|339.76|340.36|339.76|0
1641165140000|2022-01-02 23:12:20|340.26|339.66|340.36|339.76|340.36|339.76|340.26|339.66|0
1641165170000|2022-01-02 23:12:50|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641165350000|2022-01-02 23:15:50|340.36|339.76|340.36|339.76|340.36|339.76|340.36|339.76|0
1641165360000|2022-01-02 23:16:00|340.26|339.66|340.36|339.76|340.36|339.76|340.26|339.66|0
1641165370000|2022-01-02 23:16:10|340.26|339.66|340.36|339.76|340.36|339.76|340.26|339.66|0
1641165380000|2022-01-02 23:16:20|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641165410000|2022-01-02 23:16:50|340.36|339.76|340.36|339.76|340.36|339.76|340.36|339.76|0
1641165570000|2022-01-02 23:19:30|340.46|339.86|340.36|339.76|340.46|339.86|340.36|339.76|0
1641165590000|2022-01-02 23:19:50|340.46|339.86|340.36|339.76|340.46|339.86|340.36|339.76|0
1641165640000|2022-01-02 23:20:40|340.46|339.86|340.36|339.76|340.46|339.86|340.36|339.76|0
1641165720000|2022-01-02 23:22:00|340.46|339.86|340.46|339.86|340.46|339.86|340.46|339.86|0
1641165790000|2022-01-02 23:23:10|340.36|339.76|340.36|339.76|340.36|339.76|340.36|339.76|0
1641165930000|2022-01-02 23:25:30|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641166000000|2022-01-02 23:26:40|340.36|339.76|340.26|339.66|340.36|339.76|340.26|339.66|0
1641166020000|2022-01-02 23:27:00|340.36|339.76|340.36|339.76|340.36|339.76|340.26|339.66|0
1641166030000|2022-01-02 23:27:10|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641166110000|2022-01-02 23:28:30|340.36|339.76|340.26|339.66|340.36|339.76|340.26|339.66|0
1641166120000|2022-01-02 23:28:40|340.36|339.76|340.36|339.76|340.36|339.76|340.36|339.76|0
1641166230000|2022-01-02 23:30:30|340.26|339.66|340.36|339.76|340.36|339.76|340.26|339.66|0
1641166270000|2022-01-02 23:31:10|340.26|339.66|340.36|339.76|340.36|339.76|340.26|339.66|0
1641166290000|2022-01-02 23:31:30|340.26|339.66|340.36|339.76|340.36|339.76|340.26|339.66|0
1641166300000|2022-01-02 23:31:40|340.26|339.66|340.36|339.76|340.36|339.76|340.26|339.66|0
1641166330000|2022-01-02 23:32:10|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641166430000|2022-01-02 23:33:50|340.16|339.56|340.26|339.66|340.26|339.66|340.16|339.56|0
1641166550000|2022-01-02 23:35:50|340.16|339.56|340.16|339.56|340.16|339.56|340.16|339.56|0
1641166560000|2022-01-02 23:36:00|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641166570000|2022-01-02 23:36:10|340.16|339.56|340.26|339.66|340.26|339.66|340.16|339.56|0
1641166580000|2022-01-02 23:36:20|340.16|339.56|340.26|339.66|340.26|339.66|340.16|339.56|0
1641166800000|2022-01-02 23:40:00|340.16|339.56|340.16|339.56|340.16|339.56|340.16|339.56|0
1641166850000|2022-01-02 23:40:50|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641166880000|2022-01-02 23:41:20|340.16|339.56|340.16|339.56|340.26|339.66|340.16|339.56|0
1641166890000|2022-01-02 23:41:30|340.26|339.66|340.26|339.66|340.26|339.66|340.26|339.66|0
1641166910000|2022-01-02 23:41:50|340.16|339.56|340.46|339.86|340.46|339.86|340.16|339.56|0
1641167090000|2022-01-02 23:44:50|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1641167340000|2022-01-02 23:49:00|340.66|340.06|340.56|339.96|340.66|340.06|340.56|339.96|0
1641167380000|2022-01-02 23:49:40|340.66|340.06|340.56|339.96|340.66|340.06|340.56|339.96|0
1641167410000|2022-01-02 23:50:10|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1641167480000|2022-01-02 23:51:20|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1641167520000|2022-01-02 23:52:00|340.46|339.86|340.46|339.86|340.46|339.86|340.46|339.86|0
1641167530000|2022-01-02 23:52:10|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1641167720000|2022-01-02 23:55:20|340.46|339.86|340.46|339.86|340.46|339.86|340.46|339.86|0
1641167740000|2022-01-02 23:55:40|340.56|339.96|340.46|339.86|340.56|339.96|340.46|339.86|0
1641167750000|2022-01-02 23:55:50|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1641167760000|2022-01-02 23:56:00|340.46|339.86|340.56|339.96|340.56|339.96|340.46|339.86|0
1641167770000|2022-01-02 23:56:10|340.46|339.86|340.56|339.96|340.56|339.96|340.46|339.86|0
1641167790000|2022-01-02 23:56:30|340.46|339.86|340.46|339.86|340.46|339.86|340.46|339.86|0
1641167800000|2022-01-02 23:56:40|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1641167830000|2022-01-02 23:57:10|340.46|339.86|340.46|339.86|340.46|339.86|340.46|339.86|0
1641167880000|2022-01-02 23:58:00|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1641168100000|2022-01-03 00:01:40|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1641168600000|2022-01-03 00:10:00|340.76|340.16|340.66|340.06|340.76|340.16|340.66|340.06|0
1641168610000|2022-01-03 00:10:10|340.76|340.16|340.76|340.16|340.76|340.16|340.66|340.06|0
1641168620000|2022-01-03 00:10:20|340.66|340.06|340.76|340.16|340.76|340.16|340.66|340.06|0
1641168740000|2022-01-03 00:12:20|340.66|340.06|340.66|340.06|340.76|340.16|340.66|340.06|0
1641168920000|2022-01-03 00:15:20|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1641168960000|2022-01-03 00:16:00|340.66|340.06|340.66|340.06|340.66|340.06|340.56|339.96|0
1641168970000|2022-01-03 00:16:10|340.56|339.96|340.66|340.06|340.66|340.06|340.56|339.96|0
1641168980000|2022-01-03 00:16:20|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1641168990000|2022-01-03 00:16:30|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1641169130000|2022-01-03 00:18:50|340.56|339.96|340.56|339.96|340.66|340.06|340.56|339.96|0
1641169180000|2022-01-03 00:19:40|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1641169190000|2022-01-03 00:19:50|340.56|339.96|340.56|339.96|340.56|339.96|340.56|339.96|0
1641169200000|2022-01-03 00:20:00|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1641169480000|2022-01-03 00:24:40|340.76|340.16|340.76|340.16|340.76|340.16|340.76|340.16|0
1641169500000|2022-01-03 00:25:00|340.86|340.26|340.86|340.26|340.86|340.26|340.86|340.26|0
1641169550000|2022-01-03 00:25:50|340.76|340.16|340.86|340.26|340.86|340.26|340.76|340.16|0
1641169610000|2022-01-03 00:26:50|340.76|340.16|340.86|340.26|340.86|340.26|340.76|340.16|0
1641169680000|2022-01-03 00:28:00|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641169780000|2022-01-03 00:29:40|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641169800000|2022-01-03 00:30:00|340.76|340.21|340.31|340.01|340.76|340.31|340.31|340.01|83
1641169810000|2022-01-03 00:30:10|340.26|339.96|339.86|339.61|340.26|339.96|339.81|339.61|26
1641169820000|2022-01-03 00:30:20|339.81|339.56|339.86|339.66|339.86|339.66|339.71|339.56|26
1641169830000|2022-01-03 00:30:30|339.96|339.71|340.26|340.01|340.31|340.06|339.96|339.71|82
1641169840000|2022-01-03 00:30:40|340.16|339.91|340.26|340.06|340.26|340.06|339.76|339.51|117
1641169850000|2022-01-03 00:30:50|340.21|340.01|340.06|339.91|340.21|340.01|340.01|339.81|28
1641169860000|2022-01-03 00:31:00|340.11|339.86|340.16|339.91|340.16|339.91|340.11|339.86|8
1641169870000|2022-01-03 00:31:10|340.11|340.06|340.46|340.21|340.46|340.21|340.11|340.06|28
1641169880000|2022-01-03 00:31:20|340.41|340.16|340.16|339.91|340.41|340.16|340.16|339.91|14
1641169890000|2022-01-03 00:31:30|340.11|339.86|340.11|339.91|340.11|339.91|340.01|339.86|12
1641169900000|2022-01-03 00:31:40|340.06|339.86|340.41|340.16|340.41|340.21|340.06|339.86|45
1641169910000|2022-01-03 00:31:50|340.36|340.21|340.36|340.16|340.36|340.26|340.36|340.16|7
1641169920000|2022-01-03 00:32:00|340.31|340.11|340.31|340.11|340.36|340.11|340.26|340.11|10
1641169930000|2022-01-03 00:32:10|340.26|340.06|340.26|340.06|340.26|340.06|340.21|340.06|8
1641169940000|2022-01-03 00:32:20|340.21||340.26||340.26||340.21||6
1641169950000|2022-01-03 00:32:30|340.06|339.86|340.16|339.91|340.16|339.91|339.96|339.81|56
1641169960000|2022-01-03 00:32:40|340.11|339.96|340.06|339.81|340.16|339.96|340.06|339.81|13
1641169970000|2022-01-03 00:32:50|340.01||340.06||340.06||340.01||1
1641169980000|2022-01-03 00:33:00|340.01||340.06||340.06||340.01||2
1641169990000|2022-01-03 00:33:10|340.01|339.86|339.96|339.81|340.01|339.86|339.96|339.81|2
1641170000000|2022-01-03 00:33:20|340.01||340.01||340.01||340.01||1
1641170010000|2022-01-03 00:33:30|339.96|339.86|340.01|339.81|340.01|339.86|339.96|339.81|3
1641170020000|2022-01-03 00:33:40|339.96||340.01||340.01||339.96||4
1641170030000|2022-01-03 00:33:50|340.11|339.86|340.11|339.96|340.11|339.96|340.11|339.86|35
1641170040000|2022-01-03 00:34:00|340.06|339.91|340.06|339.86|340.06|339.91|340.01|339.86|11
1641170050000|2022-01-03 00:34:10|340.01|339.81|339.96|339.81|340.06|339.81|339.96|339.81|14
1641170060000|2022-01-03 00:34:20|339.91|339.71|339.86|339.66|339.91|339.71|339.81|339.66|22
1641170070000|2022-01-03 00:34:30|339.81|339.61|339.76|339.61|339.86|339.61|339.76|339.61|14
1641170080000|2022-01-03 00:34:40|339.81|339.56|339.66|339.51|339.81|339.56|339.66|339.51|22
1641170090000|2022-01-03 00:34:50|339.61|339.46|339.66|339.46|339.66|339.51|339.61|339.46|46
1641170100000|2022-01-03 00:35:00|339.61|339.56|340.06|339.81|340.06|339.81|339.61|339.56|76
1641170110000|2022-01-03 00:35:10|340.11|339.86|339.81|339.61|340.11|339.91|339.71|339.56|55
1641170120000|2022-01-03 00:35:20|||||||||1
1641170150000|2022-01-03 00:35:50|339.76||339.76||339.76||339.76||19
1641170160000|2022-01-03 00:36:00|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|9
1641170170000|2022-01-03 00:36:10|339.76|339.61|339.81|339.61|339.81|339.66|339.76|339.61|36
1641170180000|2022-01-03 00:36:20|339.76|339.66|339.81|339.66|339.81|339.66|339.76|339.66|9
1641170190000|2022-01-03 00:36:30|339.76|339.61|339.71|339.56|339.76|339.61|339.71|339.56|8
1641170200000|2022-01-03 00:36:40|||||||||1
1641170210000|2022-01-03 00:36:50|339.91|339.71|339.96|339.76|340.01|339.76|339.91|339.71|68
1641170220000|2022-01-03 00:37:00|339.91|339.71|339.86|339.71|339.91|339.71|339.86|339.71|4
1641170230000|2022-01-03 00:37:10|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.66|5
1641170270000|2022-01-03 00:37:50|339.96|339.76|339.96|339.81|340.06|339.86|339.96|339.76|56
1641170280000|2022-01-03 00:38:00|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.71|12
1641170310000|2022-01-03 00:38:30|||||||||1
1641170320000|2022-01-03 00:38:40|||||||||2
1641170330000|2022-01-03 00:38:50|339.86|339.71|339.86|339.66|339.86|339.71|339.86|339.66|24
1641170340000|2022-01-03 00:39:00|339.81||339.86||339.86||339.81||0
1641170360000|2022-01-03 00:39:20|339.81||339.81||339.81||339.81||0
1641170370000|2022-01-03 00:39:30|339.76|339.61|339.56|339.41|339.76|339.61|339.56|339.41|32
1641170380000|2022-01-03 00:39:40|339.61|339.46|339.66|339.46|339.66|339.46|339.61|339.46|20
1641170390000|2022-01-03 00:39:50|339.61||339.61||339.61||339.61||0
1641170400000|2022-01-03 00:40:00|||||||||2
1641170410000|2022-01-03 00:40:10||339.41||339.41||339.41||339.41|15
1641170420000|2022-01-03 00:40:20|339.56|339.46|339.56|339.41|339.61|339.46|339.56|339.41|6
1641170430000|2022-01-03 00:40:30|339.51|339.36|339.51|339.36|339.56|339.36|339.51|339.36|24
1641170440000|2022-01-03 00:40:40|||||||||4
1641170450000|2022-01-03 00:40:50|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|34
1641170460000|2022-01-03 00:41:00|||||||||12
1641170490000|2022-01-03 00:41:30|339.51|339.36|339.56|339.41|339.56|339.41|339.51|339.36|17
1641170500000|2022-01-03 00:41:40|||||||||21
1641170510000|2022-01-03 00:41:50|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|9
1641170530000|2022-01-03 00:42:10|||||||||4
1641170550000|2022-01-03 00:42:30|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|13
1641170560000|2022-01-03 00:42:40||339.26||339.31||339.31||339.26|12
1641170570000|2022-01-03 00:42:50|||||||||5
1641170580000|2022-01-03 00:43:00|||||||||27
1641170590000|2022-01-03 00:43:10|339.41|339.26|339.46|339.26|339.46|339.26|339.41|339.26|18
1641170610000|2022-01-03 00:43:30||339.31||339.31||339.31||339.31|0
1641170630000|2022-01-03 00:43:50|||||||||4
1641170640000|2022-01-03 00:44:00|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|22
1641170650000|2022-01-03 00:44:10|||||||||8
1641170660000|2022-01-03 00:44:20|||||||||11
1641170670000|2022-01-03 00:44:30|||||||||4
1641170690000|2022-01-03 00:44:50|||||||||2
1641170700000|2022-01-03 00:45:00|||||||||2
1641170710000|2022-01-03 00:45:10|||||||||1
1641170720000|2022-01-03 00:45:20|||||||||4
1641170740000|2022-01-03 00:45:40|||||||||2
1641170750000|2022-01-03 00:45:50|||||||||4
1641170760000|2022-01-03 00:46:00|||||||||4
1641170770000|2022-01-03 00:46:10|||||||||3
1641170780000|2022-01-03 00:46:20|||||||||1
1641170790000|2022-01-03 00:46:30||339.31||339.36||339.36||339.31|23
1641170800000|2022-01-03 00:46:40|339.46|339.31|339.51|339.31|339.51|339.31|339.46|339.31|12
1641170810000|2022-01-03 00:46:50|339.46|339.36|339.51|339.36|339.51|339.36|339.46|339.36|2
1641170820000|2022-01-03 00:47:00|||||||||5
1641170830000|2022-01-03 00:47:10|||||||||11
1641170840000|2022-01-03 00:47:20|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|24
1641170850000|2022-01-03 00:47:30|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|19
1641170860000|2022-01-03 00:47:40|||||||||3
1641170890000|2022-01-03 00:48:10|||||||||4
1641170900000|2022-01-03 00:48:20|||||||||13
1641170930000|2022-01-03 00:48:50|339.66|339.51|339.76|339.56|339.81|339.61|339.66|339.51|36
1641170940000|2022-01-03 00:49:00||339.61||339.56||339.61||339.56|2
1641170950000|2022-01-03 00:49:10||339.61||339.61||339.61||339.61|0
1641170960000|2022-01-03 00:49:20|||||||||1
1641170990000|2022-01-03 00:49:50|||||||||5
1641171010000|2022-01-03 00:50:10|339.81|339.66|339.76|339.61|339.81|339.66|339.76|339.61|32
1641171020000|2022-01-03 00:50:20|339.81||339.81||339.81||339.76||13
1641171030000|2022-01-03 00:50:30|339.76||339.76||339.76||339.76||4
1641171080000|2022-01-03 00:51:20|||||||||5
1641171090000|2022-01-03 00:51:30|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|26
1641171110000|2022-01-03 00:51:50|||||||||4
1641171120000|2022-01-03 00:52:00|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.56|37
1641171130000|2022-01-03 00:52:10||339.56||339.61||339.61||339.56|10
1641171140000|2022-01-03 00:52:20|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|46
1641171150000|2022-01-03 00:52:30|339.66|339.51|339.66|339.46|339.66|339.51|339.66|339.46|30
1641171160000|2022-01-03 00:52:40||339.51||339.46||339.51||339.46|4
1641171170000|2022-01-03 00:52:50|339.61|339.51|339.66|339.46|339.66|339.51|339.61|339.46|18
1641171180000|2022-01-03 00:53:00|339.61||339.61||339.66||339.61||1
1641171190000|2022-01-03 00:53:10|339.56|339.41|339.51|339.36|339.56|339.41|339.51|339.36|45
1641171200000|2022-01-03 00:53:20|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|20
1641171210000|2022-01-03 00:53:30|339.41|339.26|339.36|339.21|339.41|339.26|339.36|339.21|18
1641171220000|2022-01-03 00:53:40|||||||||10
1641171230000|2022-01-03 00:53:50|339.31|339.16|339.31|339.11|339.31|339.16|339.31|339.11|26
1641171240000|2022-01-03 00:54:00|339.26|339.16|339.31|339.11|339.31|339.16|339.26|339.11|59
1641171250000|2022-01-03 00:54:10||339.16||339.11||339.16||339.11|4
1641171260000|2022-01-03 00:54:20|||||||||4
1641171280000|2022-01-03 00:54:40|339.26||339.26||339.26||339.26||3
1641171300000|2022-01-03 00:55:00|||||||||4
1641171330000|2022-01-03 00:55:30|339.21|339.06|339.16|339.01|339.21|339.06|339.16|339.01|63
1641171340000|2022-01-03 00:55:40|||||||||1
1641171350000|2022-01-03 00:55:50|339.11|338.96|339.16|338.96|339.21|339.06|339.11|338.96|67
1641171360000|2022-01-03 00:56:00||339.01||339.01||339.01||339.01|0
1641171390000|2022-01-03 00:56:30|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|22
1641171400000|2022-01-03 00:56:40|339.21|339.01|339.16|339.01|339.21|339.01|339.16|339.01|35
1641171410000|2022-01-03 00:56:50|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.01|12
1641171420000|2022-01-03 00:57:00||339.01||339.06||339.06||339.01|2
1641171450000|2022-01-03 00:57:30|||||||||1
1641171470000|2022-01-03 00:57:50|339.31|339.11|339.36|339.21|339.36|339.21|339.31|339.11|32
1641171480000|2022-01-03 00:58:00|339.31|339.16|339.26|339.06|339.31|339.16|339.21|339.06|7
1641171490000|2022-01-03 00:58:10||339.11||339.06||339.11||339.06|1
1641171510000|2022-01-03 00:58:30||339.11||339.11||339.11||339.06|1
1641171530000|2022-01-03 00:58:50|339.31|339.16|339.41|339.21|339.41|339.21|339.31|339.16|20
1641171540000|2022-01-03 00:59:00||339.26||339.26||339.26||339.26|1
1641171550000|2022-01-03 00:59:10|||||||||6
1641171560000|2022-01-03 00:59:20|||||||||6
1641171570000|2022-01-03 00:59:30|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|5
1641171580000|2022-01-03 00:59:40|339.51|339.36|339.41|339.26|339.51|339.36|339.41|339.26|17
1641171590000|2022-01-03 00:59:50|339.36|339.16|339.11|338.96|339.36|339.16|339.11|338.96|40
1641171600000|2022-01-03 01:00:00|339.06|338.91|339.06|338.86|339.16|338.91|338.86|338.71|83
1641171610000|2022-01-03 01:00:10|339.01|338.76|338.76|338.61|339.06|338.76|338.76|338.61|42
1641171620000|2022-01-03 01:00:20|338.81|338.66|338.96|338.76|339.01|338.81|338.81|338.66|16
1641171630000|2022-01-03 01:00:30|338.91|338.71|338.86|338.61|338.91|338.71|338.86|338.61|18
1641171650000|2022-01-03 01:00:50|338.81|338.56|338.81|338.56|338.81|338.56|338.81|338.56|22
1641171660000|2022-01-03 01:01:00|338.76||338.71||338.76||338.71||11
1641171670000|2022-01-03 01:01:10|338.66|338.51|338.66|338.51|338.66|338.56|338.66|338.51|5
1641171680000|2022-01-03 01:01:20|338.61|338.46|339.06|338.86|339.11|338.91|338.61|338.46|100
1641171690000|2022-01-03 01:01:30|339.01|338.71|338.71|338.51|339.01|338.71|338.71|338.51|62
1641171700000|2022-01-03 01:01:40|338.66|338.56|338.81|338.56|338.81|338.56|338.66|338.56|12
1641171710000|2022-01-03 01:01:50|338.76|338.51|338.76|338.51|338.81|338.51|338.76|338.51|11
1641171720000|2022-01-03 01:02:00|338.81|338.56|338.86|338.66|338.91|338.66|338.81|338.56|18
1641171730000|2022-01-03 01:02:10|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.61|24
1641171740000|2022-01-03 01:02:20|338.76|338.56|338.66|338.46|338.76|338.56|338.66|338.46|12
1641171750000|2022-01-03 01:02:30|338.61|338.51|338.71|338.51|338.76|338.56|338.61|338.51|15
1641171760000|2022-01-03 01:02:40|338.66|338.46|338.76|338.51|338.76|338.51|338.66|338.46|26
1641171770000|2022-01-03 01:02:50|338.71|338.46|338.61|338.46|338.71|338.46|338.61|338.46|8
1641171780000|2022-01-03 01:03:00|338.66|338.51|338.76|338.51|338.76|338.56|338.66|338.51|21
1641171790000|2022-01-03 01:03:10|338.71||338.71||338.71||338.66||7
1641171800000|2022-01-03 01:03:20||338.56||338.56||338.56||338.56|4
1641171810000|2022-01-03 01:03:30|338.76|338.51|338.66|338.46|338.76|338.51|338.66|338.46|20
1641171820000|2022-01-03 01:03:40|338.61|338.51|338.76|338.51|338.76|338.51|338.61|338.51|16
1641171830000|2022-01-03 01:03:50|338.71||338.71||338.76||338.71||9
1641171840000|2022-01-03 01:04:00|338.66|338.61|338.81|338.56|338.86|338.61|338.66|338.56|27
1641171850000|2022-01-03 01:04:10|338.76|338.61|338.76|338.56|338.76|338.61|338.76|338.56|16
1641171860000|2022-01-03 01:04:20|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.61|9
1641171870000|2022-01-03 01:04:30|338.76|338.56|338.66|338.51|338.76|338.56|338.66|338.51|17
1641171880000|2022-01-03 01:04:40||338.46||338.46||338.46||338.46|9
1641171890000|2022-01-03 01:04:50|338.61|338.51|338.71|338.51|338.76|338.51|338.61|338.51|14
1641171900000|2022-01-03 01:05:00|338.66|338.46|338.71|338.51|338.71|338.51|338.66|338.46|15
1641171910000|2022-01-03 01:05:10|338.66||338.66||338.71||338.66||4
1641171920000|2022-01-03 01:05:20|338.61|338.46|338.66|338.46|338.66|338.46|338.61|338.46|14
1641171930000|2022-01-03 01:05:30|||||||||8
1641171940000|2022-01-03 01:05:40|338.61|338.51|338.66|338.51|338.66|338.51|338.61|338.51|1
1641171960000|2022-01-03 01:06:00|338.71|338.46|338.86|338.71|338.86|338.71|338.71|338.46|49
1641171970000|2022-01-03 01:06:10||338.66||338.66||338.66||338.66|2
1641171980000|2022-01-03 01:06:20|338.91|338.71|338.91|338.66|338.91|338.76|338.91|338.66|11
1641172000000|2022-01-03 01:06:40|338.86|338.61|338.71|338.51|338.86|338.61|338.71|338.51|21
1641172010000|2022-01-03 01:06:50|338.66|338.46|338.66|338.41|338.66|338.46|338.61|338.41|29
1641172020000|2022-01-03 01:07:00|338.61|338.46|338.66|338.46|338.66|338.46|338.61|338.46|17
1641172030000|2022-01-03 01:07:10|338.61|338.41|338.61|338.41|338.61|338.41|338.56|338.41|5
1641172040000|2022-01-03 01:07:20|338.56||338.61||338.61||338.56||2
1641172050000|2022-01-03 01:07:30||338.46||338.46||338.46||338.46|0
1641172070000|2022-01-03 01:07:50|338.56|338.41|338.61|338.41|338.61|338.46|338.56|338.41|10
1641172080000|2022-01-03 01:08:00|338.71|338.46|338.71|338.51|338.71|338.51|338.71|338.46|9
1641172090000|2022-01-03 01:08:10|338.66|338.46|338.61|338.41|338.66|338.46|338.56|338.41|15
1641172100000|2022-01-03 01:08:20|338.56||338.61||338.61||338.56||2
1641172110000|2022-01-03 01:08:30|338.56|338.36|338.56|338.36|338.56|338.36|338.51|338.36|21
1641172120000|2022-01-03 01:08:40|338.51||338.56||338.56||338.51||2
1641172130000|2022-01-03 01:08:50|338.51||338.56||338.56||338.51||5
1641172140000|2022-01-03 01:09:00|338.51|338.41|338.66|338.46|338.66|338.46|338.51|338.41|23
1641172150000|2022-01-03 01:09:10|338.71|338.51|338.66|338.51|338.71|338.51|338.66|338.51|7
1641172160000|2022-01-03 01:09:20||338.46||338.46||338.46||338.46|7
1641172180000|2022-01-03 01:09:40|338.61|338.41|338.61|338.41|338.61|338.46|338.56|338.41|9
1641172190000|2022-01-03 01:09:50|338.56|338.51|338.81|338.61|338.86|338.61|338.56|338.51|71
1641172200000|2022-01-03 01:10:00||338.56||338.56||338.56||338.56|4
1641172210000|2022-01-03 01:10:10|338.76|338.61|338.76|338.56|338.76|338.61|338.71|338.56|22
1641172220000|2022-01-03 01:10:20||338.61||338.61||338.61||338.56|8
1641172230000|2022-01-03 01:10:30||338.56||338.56||338.56||338.56|5
1641172240000|2022-01-03 01:10:40|338.71||338.76||338.76||338.71||5
1641172250000|2022-01-03 01:10:50|338.71||338.76||338.76||338.71||1
1641172260000|2022-01-03 01:11:00|||||||||1
1641172270000|2022-01-03 01:11:10|338.71|338.51|338.66|338.46|338.71|338.51|338.66|338.46|10
1641172280000|2022-01-03 01:11:20|||||||||7
1641172290000|2022-01-03 01:11:30|338.61|338.51|338.66|338.46|338.66|338.51|338.61|338.46|12
1641172300000|2022-01-03 01:11:40|338.61||338.61||338.61||338.61||0
1641172310000|2022-01-03 01:11:50|338.66|338.41|338.61|338.41|338.66|338.41|338.61|338.41|26
1641172320000|2022-01-03 01:12:00|338.56|338.46|338.61|338.46|338.66|338.46|338.56|338.46|13
1641172330000|2022-01-03 01:12:10|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|9
1641172340000|2022-01-03 01:12:20|338.61||338.61||338.61||338.61||13
1641172350000|2022-01-03 01:12:30|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|11
1641172370000|2022-01-03 01:12:50|338.61||338.61||338.61||338.61||1
1641172380000|2022-01-03 01:13:00|338.71|338.51|338.66|338.51|338.71|338.51|338.66|338.51|12
1641172390000|2022-01-03 01:13:10|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|14
1641172410000|2022-01-03 01:13:30|||||||||3
1641172420000|2022-01-03 01:13:40|||||||||3
1641172430000|2022-01-03 01:13:50|||||||||2
1641172440000|2022-01-03 01:14:00|338.66|338.51|338.71|338.56|338.71|338.56|338.66|338.51|21
1641172450000|2022-01-03 01:14:10|338.66|338.51|338.71|338.51|338.71|338.51|338.66|338.51|6
1641172460000|2022-01-03 01:14:20|338.66||338.71||338.71||338.66||3
1641172470000|2022-01-03 01:14:30||338.56||338.56||338.56||338.56|17
1641172480000|2022-01-03 01:14:40||338.51||338.56||338.56||338.51|4
1641172490000|2022-01-03 01:14:50|||||||||2
1641172500000|2022-01-03 01:15:00|||||||||2
1641172510000|2022-01-03 01:15:10|||||||||8
1641172520000|2022-01-03 01:15:20||338.51||338.56||338.56||338.51|30
1641172530000|2022-01-03 01:15:30|||||||||7
1641172540000|2022-01-03 01:15:40|338.66|338.51|338.56|338.36|338.71|338.51|338.56|338.36|64
1641172550000|2022-01-03 01:15:50|338.51|338.31|338.51|338.31|338.51|338.31|338.46|338.31|57
1641172560000|2022-01-03 01:16:00|338.46|338.36|338.51|338.36|338.56|338.36|338.46|338.36|10
1641172580000|2022-01-03 01:16:20|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|10
1641172590000|2022-01-03 01:16:30|338.61|338.46|338.66|338.46|338.66|338.46|338.61|338.46|9
1641172600000|2022-01-03 01:16:40|338.61|338.51|338.66|338.46|338.66|338.51|338.61|338.41|13
1641172610000|2022-01-03 01:16:50|338.71|338.51|338.71|338.56|338.71|338.56|338.71|338.51|9
1641172620000|2022-01-03 01:17:00|338.81|338.61|338.86|338.71|338.86|338.71|338.81|338.61|38
1641172630000|2022-01-03 01:17:10|338.91||338.91||338.91||338.91||18
1641172640000|2022-01-03 01:17:20|338.86|338.76|338.86|338.71|338.86|338.76|338.86|338.71|10
1641172670000|2022-01-03 01:17:50|||||||||5
1641172680000|2022-01-03 01:18:00|338.91|338.76|338.96|338.81|338.96|338.81|338.91|338.76|11
1641172690000|2022-01-03 01:18:10|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|20
1641172700000|2022-01-03 01:18:20|||||||||4
1641172710000|2022-01-03 01:18:30|||||||||1
1641172730000|2022-01-03 01:18:50|||||||||2
1641172740000|2022-01-03 01:19:00|||||||||2
1641172750000|2022-01-03 01:19:10|338.96||338.96||338.96||338.91||10
1641172760000|2022-01-03 01:19:20||338.81||338.81||338.81||338.81|0
1641172770000|2022-01-03 01:19:30|339.01|338.86|339.06|338.86|339.06|338.86|339.01|338.86|3
1641172780000|2022-01-03 01:19:40|339.01|338.91|339.01|338.86|339.01|338.91|339.01|338.86|3
1641172790000|2022-01-03 01:19:50|||||||||2
1641172800000|2022-01-03 01:20:00|339.06|338.91|339.11|338.91|339.11|338.91|339.06|338.91|6
1641172810000|2022-01-03 01:20:10|339.16|338.96|339.16|338.96|339.16|339.01|339.16|338.96|4
1641172820000|2022-01-03 01:20:20||339.01||338.96||339.01||338.96|8
1641172830000|2022-01-03 01:20:30||339.01||338.96||339.01||338.96|20
1641172840000|2022-01-03 01:20:40|339.11||339.11||339.11||339.11||1
1641172850000|2022-01-03 01:20:50|||||||||2
1641172860000|2022-01-03 01:21:00|339.16|339.01|339.16|339.01|339.16|339.01|339.16|339.01|3
1641172870000|2022-01-03 01:21:10|339.21|339.06|339.16|339.01|339.21|339.06|339.16|339.01|4
1641172880000|2022-01-03 01:21:20|339.21||339.21||339.21||339.16||6
1641172890000|2022-01-03 01:21:30|339.16||339.16||339.21||339.16||2
1641172900000|2022-01-03 01:21:40|339.21|339.06|339.11|338.91|339.21|339.06|339.11|338.91|31
1641172910000|2022-01-03 01:21:50|339.06||339.06||339.11||339.06||0
1641172930000|2022-01-03 01:22:10||338.86||338.86||338.86||338.86|5
1641172940000|2022-01-03 01:22:20|339.01|338.81|338.96|338.81|339.01|338.81|338.96|338.81|18
1641172960000|2022-01-03 01:22:40|339.01||339.01||339.01||339.01||15
1641172970000|2022-01-03 01:22:50||338.86||338.86||338.86||338.86|1
1641173000000|2022-01-03 01:23:20|339.06|338.91|339.11|338.96|339.11|338.96|339.06|338.91|13
1641173010000|2022-01-03 01:23:30|339.16||339.16||339.16||339.16||5
1641173030000|2022-01-03 01:23:50||339.01||339.01||339.01||339.01|4
1641173040000|2022-01-03 01:24:00|339.21|338.96|339.06|338.91|339.21|338.96|339.06|338.91|29
1641173080000|2022-01-03 01:24:40|||||||||10
1641173100000|2022-01-03 01:25:00|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.91|3
1641173110000|2022-01-03 01:25:10|339.16|339.01|339.16|339.01|339.16|339.01|339.16|339.01|1
1641173120000|2022-01-03 01:25:20|339.11|338.96|339.11|338.96|339.16|339.01|339.11|338.96|7
1641173130000|2022-01-03 01:25:30|||||||||1
1641173140000|2022-01-03 01:25:40|339.06|338.86|339.06|338.91|339.06|338.91|339.01|338.86|11
1641173150000|2022-01-03 01:25:50|339.01|338.86|339.11|338.96|339.11|338.96|339.01|338.86|7
1641173160000|2022-01-03 01:26:00||338.91||338.91||338.91||338.91|1
1641173170000|2022-01-03 01:26:10||338.96||338.96||338.96||338.96|2
1641173180000|2022-01-03 01:26:20|||||||||1
1641173190000|2022-01-03 01:26:30|339.16|339.01|339.16|338.96|339.16|339.01|339.11|338.96|7
1641173200000|2022-01-03 01:26:40||339.01||339.01||339.01||339.01|1
1641173210000|2022-01-03 01:26:50|339.21|339.06|339.06|338.91|339.21|339.06|339.06|338.91|39
1641173220000|2022-01-03 01:27:00|||||||||2
1641173230000|2022-01-03 01:27:10|339.11||339.11||339.11||339.11||1
1641173240000|2022-01-03 01:27:20|339.06|338.96|339.06|338.91|339.06|338.96|339.06|338.91|1
1641173250000|2022-01-03 01:27:30|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|0
1641173260000|2022-01-03 01:27:40|339.16|338.91|339.06|338.86|339.16|338.91|339.06|338.86|36
1641173270000|2022-01-03 01:27:50|339.01||339.01||339.01||339.01||0
1641173290000|2022-01-03 01:28:10|||||||||1
1641173300000|2022-01-03 01:28:20|339.06|338.91|339.06|338.91|339.06|338.91|339.06|338.91|3
1641173320000|2022-01-03 01:28:40|||||||||5
1641173330000|2022-01-03 01:28:50|339.11||339.11||339.11||339.06||1
1641173340000|2022-01-03 01:29:00|339.16|338.96|339.16|338.96|339.16|338.96|339.16|338.96|2
1641173350000|2022-01-03 01:29:10|339.21|339.01|339.16|339.01|339.21|339.01|339.16|338.96|9
1641173360000|2022-01-03 01:29:20|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.01|4
1641173370000|2022-01-03 01:29:30|339.16|339.01|339.16|339.01|339.21|339.01|339.16|339.01|3
1641173380000|2022-01-03 01:29:40|339.21||339.21||339.21||339.16||2
1641173390000|2022-01-03 01:29:50||339.06||339.01||339.06||339.01|1
1641173400000|2022-01-03 01:30:00|339.26|339.06|339.26|339.06|339.26|339.06|339.26|339.06|4
1641173410000|2022-01-03 01:30:10|339.21|339.11|339.26|339.11|339.26|339.11|339.21|339.11|2
1641173430000|2022-01-03 01:30:30|||||||||2
1641173440000|2022-01-03 01:30:40|339.21|339.06|339.21|339.06|339.26|339.06|339.21|339.06|21
1641173450000|2022-01-03 01:30:50|339.26|339.11|339.26|339.11|339.26|339.11|339.26|339.11|3
1641173460000|2022-01-03 01:31:00|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.06|3
1641173480000|2022-01-03 01:31:20|||||||||30
1641173500000|2022-01-03 01:31:40|339.16|338.96|339.16|338.96|339.16|338.96|339.11|338.96|20
1641173510000|2022-01-03 01:31:50||339.01||339.01||339.01||339.01|0
1641173520000|2022-01-03 01:32:00|339.21|339.06|339.21|339.06|339.26|339.06|339.21|339.06|17
1641173530000|2022-01-03 01:32:10|339.26||339.21||339.26||339.21||3
1641173540000|2022-01-03 01:32:20|339.26|339.11|339.31|339.11|339.31|339.11|339.26|339.11|8
1641173550000|2022-01-03 01:32:30|339.26||339.26||339.26||339.26||3
1641173560000|2022-01-03 01:32:40|||||||||4
1641173570000|2022-01-03 01:32:50|339.31||339.31||339.31||339.26||6
1641173580000|2022-01-03 01:33:00|339.36|339.16|339.31|339.16|339.36|339.16|339.31|339.16|4
1641173600000|2022-01-03 01:33:20|339.36||339.36||339.36||339.36||7
1641173610000|2022-01-03 01:33:30||339.21||339.21||339.21||339.16|1
1641173630000|2022-01-03 01:33:50|||||||||7
1641173640000|2022-01-03 01:34:00|||||||||3
1641173650000|2022-01-03 01:34:10|339.41|339.26|339.41|339.26|339.46|339.26|339.41|339.26|19
1641173690000|2022-01-03 01:34:50|339.36|339.21|339.41|339.26|339.41|339.26|339.31|339.16|44
1641173700000|2022-01-03 01:35:00|||||||||11
1641173710000|2022-01-03 01:35:10|||||||||4
1641173740000|2022-01-03 01:35:40|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.21|16
1641173750000|2022-01-03 01:35:50|||||||||1
1641173760000|2022-01-03 01:36:00|339.31|339.16|339.21|339.01|339.31|339.16|339.21|339.01|19
1641173770000|2022-01-03 01:36:10|339.26|339.06|339.16|339.01|339.26|339.06|339.16|339.01|15
1641173780000|2022-01-03 01:36:20|339.21|338.96|339.16|339.01|339.21|339.01|339.16|338.96|9
1641173790000|2022-01-03 01:36:30|||||||||3
1641173800000|2022-01-03 01:36:40|339.11|338.96|339.06|338.91|339.11|338.96|339.06|338.91|22
1641173810000|2022-01-03 01:36:50|339.01|338.86|339.01|338.86|339.01|338.86|339.01|338.86|5
1641173820000|2022-01-03 01:37:00|338.96|338.81|338.96|338.81|338.96|338.86|338.96|338.81|11
1641173830000|2022-01-03 01:37:10|||||||||1
1641173840000|2022-01-03 01:37:20|338.91|338.76|338.96|338.81|338.96|338.81|338.91|338.76|15
1641173860000|2022-01-03 01:37:40|||||||||24
1641173880000|2022-01-03 01:38:00|||||||||4
1641173900000|2022-01-03 01:38:20|||||||||1
1641173910000|2022-01-03 01:38:30||338.76||338.76||338.76||338.76|17
1641173930000|2022-01-03 01:38:50|||||||||1
1641173940000|2022-01-03 01:39:00|338.91||338.91||338.96||338.91||3
1641173950000|2022-01-03 01:39:10|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.71|13
1641173960000|2022-01-03 01:39:20|338.91||338.91||338.91||338.86||7
1641173970000|2022-01-03 01:39:30||338.76||338.71||338.76||338.71|1
1641173980000|2022-01-03 01:39:40||338.76||338.71||338.76||338.71|1
1641173990000|2022-01-03 01:39:50|338.86||338.86||338.86||338.86||0
1641174020000|2022-01-03 01:40:20||338.66||338.71||338.71||338.66|50
1641174030000|2022-01-03 01:40:30|338.81|338.66|338.76|338.56|338.81|338.66|338.71|338.56|34
1641174040000|2022-01-03 01:40:40|338.71|338.61|338.76|338.61|338.76|338.61|338.71|338.56|2
1641174050000|2022-01-03 01:40:50|338.81|338.56|338.81|338.61|338.81|338.61|338.81|338.56|6
1641174060000|2022-01-03 01:41:00|338.76|338.66|338.91|338.71|338.91|338.76|338.76|338.66|11
1641174070000|2022-01-03 01:41:10|338.86||338.86||338.86||338.86||0
1641174080000|2022-01-03 01:41:20|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|5
1641174100000|2022-01-03 01:41:40|||||||||2
1641174110000|2022-01-03 01:41:50|338.86|338.66|338.81|338.66|338.86|338.66|338.81|338.66|39
1641174120000|2022-01-03 01:42:00|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|1
1641174130000|2022-01-03 01:42:10|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.56|7
1641174140000|2022-01-03 01:42:20|338.76||338.76||338.76||338.76||14
1641174150000|2022-01-03 01:42:30|338.71|338.51|338.71|338.56|338.71|338.56|338.71|338.51|3
1641174160000|2022-01-03 01:42:40|||||||||4
1641174180000|2022-01-03 01:43:00|||||||||2
1641174200000|2022-01-03 01:43:20|338.86|338.66|338.81|338.66|338.86|338.66|338.81|338.66|17
1641174210000|2022-01-03 01:43:30|||||||||4
1641174220000|2022-01-03 01:43:40||338.61||338.61||338.61||338.61|22
1641174230000|2022-01-03 01:43:50||338.66||338.61||338.66||338.61|0
1641174240000|2022-01-03 01:44:00||338.66||338.66||338.66||338.61|1
1641174250000|2022-01-03 01:44:10||338.61||338.61||338.66||338.61|5
1641174260000|2022-01-03 01:44:20||338.66||338.61||338.66||338.61|4
1641174270000|2022-01-03 01:44:30|338.76||338.76||338.76||338.76||0
1641174280000|2022-01-03 01:44:40|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.56|5
1641174290000|2022-01-03 01:44:50|||||||||7
1641174300000|2022-01-03 01:45:00|||||||||2
1641174310000|2022-01-03 01:45:10|338.76||338.76||338.76||338.76||6
1641174320000|2022-01-03 01:45:20||338.61||338.61||338.61||338.56|1
1641174330000|2022-01-03 01:45:30|338.81|338.66|338.81|338.66|338.81|338.66|338.81|338.61|5
1641174340000|2022-01-03 01:45:40|338.86|338.71|338.91|338.71|338.91|338.71|338.86|338.71|6
1641174360000|2022-01-03 01:46:00|338.86|338.66|338.81|338.66|338.86|338.66|338.81|338.66|5
1641174370000|2022-01-03 01:46:10|338.86||338.86||338.86||338.86||0
1641174380000|2022-01-03 01:46:20|338.81|338.71|338.86|338.66|338.86|338.71|338.81|338.66|7
1641174390000|2022-01-03 01:46:30|338.81||338.81||338.81||338.81||0
1641174410000|2022-01-03 01:46:50||338.61||338.61||338.61||338.61|35
1641174420000|2022-01-03 01:47:00|338.76|338.56|338.76|338.56|338.81|338.56|338.71|338.56|12
1641174430000|2022-01-03 01:47:10||338.61||338.61||338.61||338.56|4
1641174440000|2022-01-03 01:47:20||338.56||338.56||338.61||338.56|4
1641174450000|2022-01-03 01:47:30||338.61||338.61||338.61||338.56|0
1641174460000|2022-01-03 01:47:40||338.56||338.56||338.56||338.56|6
1641174470000|2022-01-03 01:47:50|||||||||1
1641174480000|2022-01-03 01:48:00|338.71||338.71||338.76||338.71||0
1641174490000|2022-01-03 01:48:10||338.51||338.51||338.51||338.51|1
1641174500000|2022-01-03 01:48:20||338.56||338.56||338.56||338.56|0
1641174520000|2022-01-03 01:48:40|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|10
1641174530000|2022-01-03 01:48:50|||||||||1
1641174550000|2022-01-03 01:49:10|338.81|338.66|338.86|338.71|338.86|338.71|338.81|338.66|14
1641174570000|2022-01-03 01:49:30|338.91|338.76|338.91|338.76|338.91|338.76|338.86|338.76|5
1641174580000|2022-01-03 01:49:40|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.71|6
1641174600000|2022-01-03 01:50:00|338.81|338.66|338.81|338.61|338.81|338.66|338.76|338.61|2
1641174610000|2022-01-03 01:50:10|338.76|338.66|338.81|338.61|338.81|338.66|338.76|338.61|0
1641174630000|2022-01-03 01:50:30|338.76||338.76||338.76||338.76||0
1641174640000|2022-01-03 01:50:40|338.81|338.66|338.81|338.66|338.81|338.66|338.81|338.66|2
1641174650000|2022-01-03 01:50:50||338.61||338.66||338.66||338.61|1
1641174660000|2022-01-03 01:51:00|338.86|338.71|338.86|338.66|338.86|338.71|338.81|338.66|4
1641174680000|2022-01-03 01:51:20|338.81||338.86||338.86||338.81||0
1641174690000|2022-01-03 01:51:30|338.81||338.81||338.81||338.81||0
1641174700000|2022-01-03 01:51:40|338.86|338.61|338.81|338.61|338.86|338.61|338.76|338.61|81
1641174710000|2022-01-03 01:51:50|338.76||338.81||338.81||338.76||4
1641174720000|2022-01-03 01:52:00|338.76||338.76||338.81||338.76||0
1641174730000|2022-01-03 01:52:10|338.81||338.81||338.81||338.76||0
1641174760000|2022-01-03 01:52:40||338.66||338.66||338.66||338.66|1
1641174770000|2022-01-03 01:52:50|||||||||2
1641174780000|2022-01-03 01:53:00|||||||||2
1641174790000|2022-01-03 01:53:10|338.76|338.61|338.76|338.61|338.81|338.61|338.76|338.61|2
1641174800000|2022-01-03 01:53:20|338.81|338.66|338.86|338.66|338.86|338.71|338.81|338.66|10
1641174810000|2022-01-03 01:53:30||338.71||338.66||338.71||338.66|0
1641174830000|2022-01-03 01:53:50||338.71||338.71||338.71||338.71|0
1641174850000|2022-01-03 01:54:10|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.71|5
1641174860000|2022-01-03 01:54:20|||||||||1
1641174880000|2022-01-03 01:54:40|||||||||1
1641174900000|2022-01-03 01:55:00|||||||||1
1641174950000|2022-01-03 01:55:50|338.96||338.91||338.96||338.91||3
1641174960000|2022-01-03 01:56:00|338.96||338.96||338.96||338.91||0
1641174970000|2022-01-03 01:56:10|338.91||338.91||338.91||338.91||0
1641174980000|2022-01-03 01:56:20|338.96||338.91||338.96||338.91||0
1641175010000|2022-01-03 01:56:50|338.81|338.66|338.81|338.66|338.81|338.66|338.81|338.66|55
1641175020000|2022-01-03 01:57:00|338.86|338.71|338.86|338.66|338.86|338.71|338.81|338.66|13
1641175030000|2022-01-03 01:57:10||338.71||338.71||338.71||338.66|3
1641175050000|2022-01-03 01:57:30|338.81|338.66|338.86|338.66|338.86|338.66|338.81|338.66|2
1641175060000|2022-01-03 01:57:40|338.81|338.71|338.81|338.66|338.81|338.71|338.81|338.66|8
1641175080000|2022-01-03 01:58:00|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|5
1641175100000|2022-01-03 01:58:20|338.81|338.66|338.81|338.66|338.81|338.66|338.76|338.66|3
1641175110000|2022-01-03 01:58:30||338.61||338.61||338.61||338.61|15
1641175120000|2022-01-03 01:58:40|338.76|338.66|338.81|338.61|338.81|338.66|338.76|338.56|19
1641175130000|2022-01-03 01:58:50|338.76|338.66|338.81|338.66|338.81|338.66|338.76|338.61|0
1641175150000|2022-01-03 01:59:10|||||||||2
1641175160000|2022-01-03 01:59:20|338.76|338.61|338.76|338.61|338.81|338.61|338.76|338.61|2
1641175170000|2022-01-03 01:59:30|338.81||338.81||338.81||338.76||4
1641175180000|2022-01-03 01:59:40|338.76|338.66|338.81|338.66|338.81|338.66|338.76|338.66|0
1641175190000|2022-01-03 01:59:50||338.61||338.61||338.61||338.61|0
1641175200000|2022-01-03 02:00:00|338.76|338.56|338.76|338.56|338.76|338.61|338.71|338.56|14
1641175210000|2022-01-03 02:00:10|338.71|338.61|338.76|338.61|338.76|338.61|338.71|338.61|9
1641175220000|2022-01-03 02:00:20|338.71|338.56|338.76|338.56|338.76|338.61|338.71|338.56|5
1641175230000|2022-01-03 02:00:30|338.71|338.51|338.66|338.51|338.76|338.51|338.66|338.51|1
1641175240000|2022-01-03 02:00:40|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.51|5
1641175270000|2022-01-03 02:01:10|338.66|338.51|338.71|338.56|338.71|338.56|338.66|338.51|26
1641175290000|2022-01-03 02:01:30||338.51||338.51||338.56||338.51|3
1641175300000|2022-01-03 02:01:40||338.56||338.51||338.56||338.51|0
1641175310000|2022-01-03 02:01:50||338.56||338.56||338.56||338.51|3
1641175340000|2022-01-03 02:02:20|||||||||2
1641175350000|2022-01-03 02:02:30|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.51|5
1641175380000|2022-01-03 02:03:00|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|37
1641175390000|2022-01-03 02:03:10|338.56|338.41|338.61|338.41|338.61|338.41|338.56|338.41|61
1641175400000|2022-01-03 02:03:20|338.66|338.46|338.61|338.46|338.66|338.46|338.61|338.46|3
1641175410000|2022-01-03 02:03:30|338.66||338.61||338.66||338.61||2
1641175420000|2022-01-03 02:03:40||338.41||338.41||338.41||338.41|15
1641175430000|2022-01-03 02:03:50|338.56|338.46|338.56|338.41|338.56|338.46|338.56|338.41|0
1641175440000|2022-01-03 02:04:00||338.36||338.36||338.36||338.36|6
1641175450000|2022-01-03 02:04:10||338.41||338.41||338.41||338.41|0
1641175460000|2022-01-03 02:04:20|||||||||3
1641175490000|2022-01-03 02:04:50|338.61|338.46|338.66|338.46|338.66|338.46|338.61|338.46|22
1641175500000|2022-01-03 02:05:00|338.61||338.61||338.61||338.61||1
1641175510000|2022-01-03 02:05:10||338.41||338.41||338.41||338.41|4
1641175520000|2022-01-03 02:05:20|||||||||1
1641175530000|2022-01-03 02:05:30|338.56||338.61||338.61||338.56||2
1641175540000|2022-01-03 02:05:40||338.46||338.41||338.46||338.41|0
1641175550000|2022-01-03 02:05:50||338.46||338.46||338.46||338.46|1
1641175560000|2022-01-03 02:06:00|338.56|338.41|338.61|338.41|338.61|338.41|338.56|338.41|2
1641175570000|2022-01-03 02:06:10|338.56|338.46|338.61|338.46|338.66|338.46|338.56|338.41|10
1641175580000|2022-01-03 02:06:20|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|0
1641175590000|2022-01-03 02:06:30|338.61|338.46|338.56|338.41|338.61|338.46|338.56|338.41|3
1641175610000|2022-01-03 02:06:50|338.51|338.36|338.56|338.41|338.56|338.41|338.51|338.36|3
1641175620000|2022-01-03 02:07:00|338.51|338.36|338.51|338.36|338.56|338.36|338.51|338.36|6
1641175630000|2022-01-03 02:07:10|338.56|338.41|338.56|338.36|338.56|338.41|338.51|338.36|3
1641175650000|2022-01-03 02:07:30|338.51|338.41|338.56|338.36|338.56|338.41|338.51|338.36|2
1641175660000|2022-01-03 02:07:40|338.61|338.41|338.61|338.46|338.61|338.46|338.61|338.36|9
1641175670000|2022-01-03 02:07:50|||||||||1
1641175680000|2022-01-03 02:08:00|338.56|338.41|338.56|338.41|338.61|338.41|338.56|338.41|9
1641175690000|2022-01-03 02:08:10|338.61|338.46|338.61|338.41|338.61|338.46|338.56|338.41|1
1641175700000|2022-01-03 02:08:20|338.56|338.36|338.51|338.36|338.56|338.36|338.51|338.36|1
1641175720000|2022-01-03 02:08:40||338.31||338.31||338.31||338.31|6
1641175730000|2022-01-03 02:08:50|338.56|338.36|338.46|338.31|338.56|338.36|338.46|338.26|32
1641175750000|2022-01-03 02:09:10||338.26||338.26||338.26||338.26|0
1641175760000|2022-01-03 02:09:20|338.41|338.31|338.41|338.26|338.41|338.31|338.36|338.21|43
1641175770000|2022-01-03 02:09:30|338.46|338.31|338.46|338.26|338.46|338.31|338.46|338.26|3
1641175780000|2022-01-03 02:09:40||338.31||338.31||338.31||338.31|1
1641175790000|2022-01-03 02:09:50||338.26||338.31||338.31||338.26|3
1641175800000|2022-01-03 02:10:00||338.26||338.31||338.31||338.26|1
1641175830000|2022-01-03 02:10:30|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.31|5
1641175850000|2022-01-03 02:10:50|338.56||338.56||338.56||338.56||7
1641175870000|2022-01-03 02:11:10|338.51|338.41|338.61|338.41|338.61|338.41|338.51|338.41|3
1641175890000|2022-01-03 02:11:30|||||||||1
1641175900000|2022-01-03 02:11:40|338.56|338.46|338.61|338.41|338.61|338.46|338.56|338.41|2
1641175910000|2022-01-03 02:11:50|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|6
1641175920000|2022-01-03 02:12:00|338.51||338.56||338.56||338.51||0
1641175930000|2022-01-03 02:12:10||338.41||338.41||338.41||338.36|1
1641175950000|2022-01-03 02:12:30|338.61||338.61||338.61||338.61||1
1641175960000|2022-01-03 02:12:40|338.56||338.61||338.61||338.56||1
1641175970000|2022-01-03 02:12:50||338.46||338.46||338.46||338.46|0
1641175980000|2022-01-03 02:13:00||338.41||338.46||338.46||338.41|1
1641175990000|2022-01-03 02:13:10|338.66|338.51|338.66|338.46|338.66|338.51|338.66|338.46|13
1641176000000|2022-01-03 02:13:20||338.51||338.46||338.51||338.46|2
1641176010000|2022-01-03 02:13:30||338.51||338.51||338.51||338.51|1
1641176030000|2022-01-03 02:13:50|338.71||338.71||338.71||338.71||1
1641176040000|2022-01-03 02:14:00|||||||||3
1641176050000|2022-01-03 02:14:10|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|1
1641176070000|2022-01-03 02:14:30|338.61||338.61||338.61||338.61||0
1641176100000|2022-01-03 02:15:00|||||||||1
1641176110000|2022-01-03 02:15:10||338.41||338.41||338.41||338.41|1
1641176120000|2022-01-03 02:15:20|338.56||338.56||338.61||338.56||0
1641176140000|2022-01-03 02:15:40|||||||||1
1641176170000|2022-01-03 02:16:10|338.61|338.46|338.66|338.46|338.66|338.46|338.61|338.46|3
1641176180000|2022-01-03 02:16:20|338.61||338.66||338.66||338.61||1
1641176200000|2022-01-03 02:16:40|338.71|338.51|338.66|338.46|338.71|338.51|338.66|338.46|0
1641176220000|2022-01-03 02:17:00|338.71|338.51|338.71|338.51|338.71|338.51|338.71|338.46|11
1641176230000|2022-01-03 02:17:10|338.66||338.71||338.71||338.66||0
1641176240000|2022-01-03 02:17:20|338.66||338.66||338.71||338.66||1
1641176250000|2022-01-03 02:17:30|338.71||338.71||338.71||338.71||0
1641176260000|2022-01-03 02:17:40|338.66||338.66||338.66||338.66||0
1641176270000|2022-01-03 02:17:50|338.61|338.46|338.56|338.41|338.61|338.46|338.56|338.41|5
1641176280000|2022-01-03 02:18:00|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.36|2
1641176310000|2022-01-03 02:18:30|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.31|5
1641176330000|2022-01-03 02:18:50|338.41|338.26|338.41|338.26|338.41|338.26|338.41|338.26|4
1641176340000|2022-01-03 02:19:00||338.21||338.21||338.21||338.21|15
1641176350000|2022-01-03 02:19:10|338.36|338.16|338.31|338.16|338.36|338.21|338.31|338.16|21
1641176360000|2022-01-03 02:19:20|338.26|338.11|338.26|338.11|338.26|338.11|338.26|338.11|33
1641176370000|2022-01-03 02:19:30|||||||||15
1641176380000|2022-01-03 02:19:40|338.21|338.01|338.21|338.06|338.21|338.06|338.21|338.01|72
1641176390000|2022-01-03 02:19:50||338.01||338.06||338.06||338.01|0
1641176430000|2022-01-03 02:20:30||338.01||338.01||338.01||338.01|18
1641176440000|2022-01-03 02:20:40|338.16|338.06|338.21|338.06|338.21|338.06|338.16|338.06|10
1641176450000|2022-01-03 02:20:50|338.16|338.01|338.21|338.06|338.21|338.06|338.16|338.01|2
1641176460000|2022-01-03 02:21:00|338.26|338.11|338.31|338.11|338.31|338.11|338.26|338.11|19
1641176470000|2022-01-03 02:21:10|338.26|338.06|338.26|338.06|338.26|338.06|338.26|338.06|0
1641176480000|2022-01-03 02:21:20||338.11||338.11||338.11||338.11|0
1641176490000|2022-01-03 02:21:30|||||||||5
1641176500000|2022-01-03 02:21:40|||||||||1
1641176510000|2022-01-03 02:21:50|338.31|338.16|338.36|338.21|338.36|338.21|338.31|338.16|8
1641176520000|2022-01-03 02:22:00|338.41|338.26|338.46|338.26|338.46|338.26|338.41|338.26|2
1641176530000|2022-01-03 02:22:10|338.51|338.31|338.51|338.31|338.51|338.36|338.51|338.31|3
1641176540000|2022-01-03 02:22:20|338.46||338.46||338.46||338.46||2
1641176570000|2022-01-03 02:22:50|338.41|338.26|338.46|338.26|338.46|338.26|338.41|338.26|18
1641176580000|2022-01-03 02:23:00||338.31||338.26||338.31||338.26|2
1641176600000|2022-01-03 02:23:20|338.41||338.41||338.41||338.41||0
1641176610000|2022-01-03 02:23:30|338.46|338.21|338.41|338.21|338.46|338.21|338.41|338.21|8
1641176620000|2022-01-03 02:23:40|338.36|338.26|338.46|338.26|338.46|338.26|338.36|338.26|8
1641176630000|2022-01-03 02:23:50|338.51|338.31|338.51|338.31|338.51|338.31|338.51|338.31|7
1641176650000|2022-01-03 02:24:10||338.36||338.36||338.36||338.36|1
1641176660000|2022-01-03 02:24:20|338.56||338.56||338.56||338.56||1
1641176670000|2022-01-03 02:24:30|338.51|338.31|338.51|338.26|338.51|338.31|338.51|338.26|1
1641176680000|2022-01-03 02:24:40|338.46||338.41||338.46||338.41||0
1641176690000|2022-01-03 02:24:50|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.31|4
1641176700000|2022-01-03 02:25:00|338.51||338.51||338.51||338.51||0
1641176740000|2022-01-03 02:25:40|338.46||338.51||338.51||338.46||1
1641176750000|2022-01-03 02:25:50||338.36||338.31||338.36||338.31|1
1641176760000|2022-01-03 02:26:00||338.36||338.31||338.36||338.31|1
1641176770000|2022-01-03 02:26:10||338.36||338.36||338.36||338.31|0
1641176780000|2022-01-03 02:26:20|||||||||1
1641176790000|2022-01-03 02:26:30||338.31||338.31||338.31||338.31|1
1641176820000|2022-01-03 02:27:00|338.46|338.36|338.56|338.36|338.56|338.36|338.46|338.36|5
1641176830000|2022-01-03 02:27:10||338.41||338.36||338.41||338.36|0
1641176840000|2022-01-03 02:27:20|338.51|338.31|338.51|338.31|338.56|338.31|338.51|338.31|11
1641176850000|2022-01-03 02:27:30|338.56|338.36|338.51|338.31|338.56|338.36|338.51|338.31|0
1641176860000|2022-01-03 02:27:40|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|0
1641176890000|2022-01-03 02:28:10|338.61|338.41|338.61|338.41|338.61|338.41|338.61|338.41|5
1641176900000|2022-01-03 02:28:20|338.66|338.46|338.71|338.51|338.71|338.51|338.66|338.46|1
1641176910000|2022-01-03 02:28:30|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|7
1641176950000|2022-01-03 02:29:10|338.71|338.51|338.71|338.51|338.71|338.51|338.71|338.46|3
1641176990000|2022-01-03 02:29:50|338.66|338.56|338.71|338.56|338.71|338.56|338.66|338.56|4
1641177000000|2022-01-03 02:30:00|||||||||2
1641177030000|2022-01-03 02:30:30|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.51|7
1641177050000|2022-01-03 02:30:50|||||||||1
1641177060000|2022-01-03 02:31:00|338.71|338.56|338.71|338.51|338.71|338.56|338.66|338.51|15
1641177070000|2022-01-03 02:31:10||338.56||338.56||338.56||338.56|0
1641177080000|2022-01-03 02:31:20||338.51||338.51||338.51||338.51|1
1641177090000|2022-01-03 02:31:30||338.56||338.56||338.56||338.51|0
1641177100000|2022-01-03 02:31:40|338.66|338.51|338.61|338.46|338.66|338.51|338.61|338.46|2
1641177110000|2022-01-03 02:31:50|338.56|338.41|338.56|338.36|338.56|338.41|338.56|338.36|1
1641177120000|2022-01-03 02:32:00||338.41||338.41||338.41||338.41|4
1641177140000|2022-01-03 02:32:20|||||||||1
1641177150000|2022-01-03 02:32:30||338.36||338.41||338.41||338.36|1
1641177170000|2022-01-03 02:32:50|338.61||338.61||338.61||338.61||0
1641177180000|2022-01-03 02:33:00||338.46||338.41||338.46||338.41|9
1641177200000|2022-01-03 02:33:20|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|3
1641177220000|2022-01-03 02:33:40|338.51||338.51||338.51||338.51||0
1641177230000|2022-01-03 02:33:50|338.46|338.31|338.51|338.31|338.51|338.31|338.46|338.31|5
1641177250000|2022-01-03 02:34:10||338.36||338.31||338.36||338.31|0
1641177260000|2022-01-03 02:34:20|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|7
1641177270000|2022-01-03 02:34:30|338.51||338.51||338.51||338.51||3
1641177310000|2022-01-03 02:35:10|||||||||1
1641177320000|2022-01-03 02:35:20||338.31||338.36||338.36||338.31|0
1641177330000|2022-01-03 02:35:30||338.31||338.31||338.31||338.31|0
1641177350000|2022-01-03 02:35:50||338.36||338.31||338.36||338.31|1
1641177360000|2022-01-03 02:36:00|338.56|338.41|338.56|338.41|338.61|338.41|338.51|338.36|27
1641177380000|2022-01-03 02:36:20|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.36|8
1641177390000|2022-01-03 02:36:30|||||||||1
1641177400000|2022-01-03 02:36:40|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|9
1641177410000|2022-01-03 02:36:50|338.51|338.36|338.56|338.41|338.56|338.41|338.51|338.36|7
1641177420000|2022-01-03 02:37:00||338.36||338.36||338.36||338.36|0
1641177430000|2022-01-03 02:37:10|338.51|338.31|338.51|338.31|338.51|338.31|338.51|338.31|2
1641177480000|2022-01-03 02:38:00||338.36||338.36||338.36||338.36|0
1641177490000|2022-01-03 02:38:10|||||||||1
1641177510000|2022-01-03 02:38:30||338.31||338.31||338.31||338.31|4
1641177520000|2022-01-03 02:38:40|338.46||338.46||338.51||338.46||4
1641177530000|2022-01-03 02:38:50|338.51||338.51||338.51||338.51||7
1641177550000|2022-01-03 02:39:10|338.46||338.46||338.51||338.46||2
1641177560000|2022-01-03 02:39:20||338.26||338.26||338.31||338.26|3
1641177570000|2022-01-03 02:39:30||338.31||338.26||338.31||338.26|5
1641177580000|2022-01-03 02:39:40||338.31||338.31||338.31||338.31|0
1641177610000|2022-01-03 02:40:10|338.51|338.36|338.51|338.36|338.51|338.36|338.46|338.31|20
1641177620000|2022-01-03 02:40:20||338.31||338.36||338.36||338.31|0
1641177650000|2022-01-03 02:40:50|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|11
1641177680000|2022-01-03 02:41:20|338.51|338.36|338.56|338.36|338.56|338.36|338.51|338.36|14
1641177690000|2022-01-03 02:41:30|338.51||338.56||338.56||338.51||2
1641177710000|2022-01-03 02:41:50|338.51||338.51||338.51||338.51||1
1641177750000|2022-01-03 02:42:30|||||||||2
1641177770000|2022-01-03 02:42:50|338.56|338.41|338.61|338.46|338.61|338.46|338.56|338.41|14
1641177780000|2022-01-03 02:43:00|338.66||338.61||338.66||338.61||5
1641177790000|2022-01-03 02:43:10|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.51|5
1641177800000|2022-01-03 02:43:20|338.71|338.56|338.66|338.51|338.71|338.56|338.66|338.51|26
1641177810000|2022-01-03 02:43:30||338.46||338.46||338.46||338.46|7
1641177850000|2022-01-03 02:44:10||338.51||338.51||338.51||338.51|1
1641177860000|2022-01-03 02:44:20|338.71|338.56|338.76|338.56|338.76|338.61|338.71|338.51|25
1641177880000|2022-01-03 02:44:40|338.71|338.51|338.71|338.51|338.71|338.51|338.71|338.51|1
1641177890000|2022-01-03 02:44:50|338.66||338.66||338.66||338.66||0
1641177900000|2022-01-03 02:45:00|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.51|5
1641177930000|2022-01-03 02:45:30|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|7
1641177940000|2022-01-03 02:45:40||338.56||338.56||338.56||338.56|2
1641177950000|2022-01-03 02:45:50|||||||||5
1641177960000|2022-01-03 02:46:00|338.71||338.71||338.71||338.71||0
1641177970000|2022-01-03 02:46:10||338.51||338.51||338.51||338.51|6
1641177990000|2022-01-03 02:46:30||338.56||338.51||338.56||338.51|1
1641178000000|2022-01-03 02:46:40||338.56||338.56||338.56||338.56|0
1641178030000|2022-01-03 02:47:10||338.51||338.51||338.51||338.51|4
1641178040000|2022-01-03 02:47:20|338.66||338.66||338.66||338.66||1
1641178050000|2022-01-03 02:47:30|338.61|338.46|338.66|338.51|338.66|338.51|338.61|338.46|7
1641178070000|2022-01-03 02:47:50|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.56|15
1641178080000|2022-01-03 02:48:00|||||||||1
1641178090000|2022-01-03 02:48:10||338.51||338.51||338.51||338.51|1
1641178100000|2022-01-03 02:48:20||338.56||338.56||338.56||338.56|0
1641178110000|2022-01-03 02:48:30||338.51||338.51||338.51||338.51|2
1641178120000|2022-01-03 02:48:40|338.66||338.66||338.66||338.66||0
1641178130000|2022-01-03 02:48:50|338.71||338.71||338.71||338.71||4
1641178140000|2022-01-03 02:49:00|338.66||338.66||338.66||338.66||0
1641178160000|2022-01-03 02:49:20|||||||||1
1641178190000|2022-01-03 02:49:50|||||||||1
1641178210000|2022-01-03 02:50:10|||||||||8
1641178240000|2022-01-03 02:50:40|||||||||1
1641178250000|2022-01-03 02:50:50|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|2
1641178270000|2022-01-03 02:51:10|||||||||3
1641178300000|2022-01-03 02:51:40|338.66|338.51|338.66|338.51|338.71|338.51|338.66|338.51|12
1641178310000|2022-01-03 02:51:50|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.56|9
1641178320000|2022-01-03 02:52:00|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.46|6
1641178330000|2022-01-03 02:52:10||338.46||338.46||338.46||338.46|0
1641178410000|2022-01-03 02:53:30|338.61|338.51|338.61|338.46|338.61|338.51|338.61|338.46|1
1641178420000|2022-01-03 02:53:40|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|0
1641178430000|2022-01-03 02:53:50|338.7|338.55|338.7|338.55|338.7|338.55|338.7|338.55|6
1641178440000|2022-01-03 02:54:00|||||||||1
1641178460000|2022-01-03 02:54:20||338.5||338.5||338.55||338.5|2
1641178470000|2022-01-03 02:54:30||338.55||338.55||338.55||338.55|0
1641178510000|2022-01-03 02:55:10|||||||||1
1641178520000|2022-01-03 02:55:20|||||||||1
1641178530000|2022-01-03 02:55:30|338.75|338.6|338.8|338.65|338.8|338.65|338.75|338.6|19
1641178540000|2022-01-03 02:55:40|||||||||3
1641178550000|2022-01-03 02:55:50|338.85|338.7|338.8|338.65|338.85|338.7|338.8|338.65|11
1641178560000|2022-01-03 02:56:00|338.75|338.6|338.75|338.6|338.8|338.6|338.75|338.55|16
1641178610000|2022-01-03 02:56:50|||||||||1
1641178660000|2022-01-03 02:57:40|||||||||1
1641178690000|2022-01-03 02:58:10|||||||||2
1641178700000|2022-01-03 02:58:20|||||||||2
1641178760000|2022-01-03 02:59:20|||||||||2
1641178770000|2022-01-03 02:59:30|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|16
1641178780000|2022-01-03 02:59:40|338.85|338.7|338.85|338.65|338.85|338.7|338.8|338.65|3
1641178790000|2022-01-03 02:59:50||338.7||338.7||338.7||338.7|1
1641178800000|2022-01-03 03:00:00|338.9||338.85||338.9||338.85||17
1641178820000|2022-01-03 03:00:20|338.8|338.65|338.8|338.65|338.85|338.65|338.8|338.65|7
1641178830000|2022-01-03 03:00:30|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.6|1
1641178850000|2022-01-03 03:00:50|||||||||3
1641178860000|2022-01-03 03:01:00||338.55||338.6||338.6||338.55|1
1641178920000|2022-01-03 03:02:00|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|13
1641178930000|2022-01-03 03:02:10||338.6||338.65||338.65||338.6|9
1641178940000|2022-01-03 03:02:20|||||||||1
1641178980000|2022-01-03 03:03:00|||||||||1
1641178990000|2022-01-03 03:03:10|||||||||1
1641179010000|2022-01-03 03:03:30|||||||||2
1641179050000|2022-01-03 03:04:10|||||||||2
1641179060000|2022-01-03 03:04:20|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.6|6
1641179070000|2022-01-03 03:04:30|||||||||2
1641179080000|2022-01-03 03:04:40|338.7|338.55|338.7|338.55|338.7|338.55|338.7|338.55|13
1641179090000|2022-01-03 03:04:50|||||||||7
1641179100000|2022-01-03 03:05:00|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|7
1641179150000|2022-01-03 03:05:50|||||||||1
1641179170000|2022-01-03 03:06:10|338.6|338.45|338.65|338.45|338.65|338.5|338.6|338.45|19
1641179180000|2022-01-03 03:06:20||338.5||338.5||338.5||338.45|1
1641179190000|2022-01-03 03:06:30|||||||||1
1641179200000|2022-01-03 03:06:40||338.45||338.5||338.5||338.45|10
1641179250000|2022-01-03 03:07:30|||||||||1
1641179260000|2022-01-03 03:07:40|||||||||1
1641179300000|2022-01-03 03:08:20|338.6|338.45|338.6|338.45|338.6|338.5|338.6|338.45|8
1641179310000|2022-01-03 03:08:30|||||||||1
1641179320000|2022-01-03 03:08:40|||||||||4
1641179330000|2022-01-03 03:08:50|||||||||1
1641179340000|2022-01-03 03:09:00||338.4||338.4||338.45||338.4|3
1641179350000|2022-01-03 03:09:10|338.55||338.6||338.6||338.55||5
1641179360000|2022-01-03 03:09:20|338.65|338.45|338.65|338.5|338.65|338.5|338.65|338.45|18
1641179370000|2022-01-03 03:09:30|||||||||1
1641179380000|2022-01-03 03:09:40|||||||||1
1641179400000|2022-01-03 03:10:00|||||||||1
1641179430000|2022-01-03 03:10:30|||||||||1
1641179440000|2022-01-03 03:10:40|||||||||2
1641179490000|2022-01-03 03:11:30|||||||||5
1641179500000|2022-01-03 03:11:40|||||||||1
1641179510000|2022-01-03 03:11:50|338.6|338.45|338.55|338.4|338.6|338.45|338.55|338.4|7
1641179520000|2022-01-03 03:12:00|||||||||9
1641179530000|2022-01-03 03:12:10||338.35||338.35||338.35||338.35|1
1641179540000|2022-01-03 03:12:20|||||||||3
1641179550000|2022-01-03 03:12:30|338.5||338.5||338.55||338.5||11
1641179560000|2022-01-03 03:12:40|338.55||338.5||338.55||338.5||2
1641179570000|2022-01-03 03:12:50|338.45|338.3|338.5|338.3|338.5|338.3|338.45|338.3|14
1641179580000|2022-01-03 03:13:00|338.45|338.35|338.45|338.3|338.45|338.35|338.45|338.3|7
1641179590000|2022-01-03 03:13:10|||||||||3
1641179600000|2022-01-03 03:13:20||338.25||338.3||338.3||338.25|2
1641179610000|2022-01-03 03:13:30|||||||||1
1641179620000|2022-01-03 03:13:40|||||||||1
1641179640000|2022-01-03 03:14:00||338.25||338.25||338.3||338.25|8
1641179650000|2022-01-03 03:14:10|338.4||338.4||338.4||338.4||11
1641179660000|2022-01-03 03:14:20|338.45||338.45||338.45||338.45||1
1641179670000|2022-01-03 03:14:30||338.3||338.3||338.3||338.3|0
1641179690000|2022-01-03 03:14:50|338.4|338.25|338.4|338.25|338.4|338.25|338.4|338.25|5
1641179700000|2022-01-03 03:15:00|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|24
1641179710000|2022-01-03 03:15:10|338.4|338.15|338.35|338.2|338.4|338.2|338.3|338.15|40
1641179720000|2022-01-03 03:15:20|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|0
1641179730000|2022-01-03 03:15:30|||||||||1
1641179740000|2022-01-03 03:15:40|||||||||1
1641179750000|2022-01-03 03:15:50|||||||||1
1641179760000|2022-01-03 03:16:00|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|5
1641179780000|2022-01-03 03:16:20|338.3|338.15|338.25|338.1|338.3|338.15|338.25|338.1|7
1641179810000|2022-01-03 03:16:50|||||||||2
1641179830000|2022-01-03 03:17:10|338.35|338.15|338.3|338.15|338.35|338.15|338.3|338.15|15
1641179840000|2022-01-03 03:17:20|||||||||1
1641179880000|2022-01-03 03:18:00|338.35|338.2|338.4|338.2|338.4|338.25|338.35|338.2|17
1641179890000|2022-01-03 03:18:10|||||||||2
1641179900000|2022-01-03 03:18:20||338.25||338.25||338.25||338.25|16
1641179940000|2022-01-03 03:19:00|||||||||1
1641179960000|2022-01-03 03:19:20|338.45|338.3|338.45|338.3|338.45|338.3|338.45|338.25|33
1641179980000|2022-01-03 03:19:40|338.5||338.45||338.5||338.45||14
1641180030000|2022-01-03 03:20:30|338.4|338.25|338.45|338.3|338.45|338.3|338.4|338.25|17
1641180040000|2022-01-03 03:20:40||338.25||338.3||338.3||338.25|1
1641180050000|2022-01-03 03:20:50|338.5|338.35|338.5|338.3|338.5|338.35|338.5|338.3|10
1641180060000|2022-01-03 03:21:00|338.55|338.35|338.5|338.35|338.55|338.4|338.5|338.35|27
1641180150000|2022-01-03 03:22:30|||||||||1
1641180160000|2022-01-03 03:22:40|338.45|338.3|338.45|338.3|338.45|338.3|338.45|338.3|12
1641180190000|2022-01-03 03:23:10|||||||||1
1641180200000|2022-01-03 03:23:20|338.5||338.5||338.5||338.45||22
1641180210000|2022-01-03 03:23:30|338.45||338.45||338.45||338.45||0
1641180220000|2022-01-03 03:23:40|||||||||1
1641180260000|2022-01-03 03:24:20|||||||||3
1641180300000|2022-01-03 03:25:00|||||||||3
1641180320000|2022-01-03 03:25:20|338.5|338.35|338.55|338.4|338.55|338.4|338.5|338.35|17
1641180380000|2022-01-03 03:26:20|338.5|338.35|338.55|338.35|338.55|338.35|338.5|338.35|12
1641180390000|2022-01-03 03:26:30||338.4||338.4||338.4||338.35|4
1641180400000|2022-01-03 03:26:40|||||||||1
1641180440000|2022-01-03 03:27:20|||||||||2
1641180470000|2022-01-03 03:27:50|||||||||3
1641180480000|2022-01-03 03:28:00|||||||||1
1641180490000|2022-01-03 03:28:10|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.45|22
1641180500000|2022-01-03 03:28:20|338.65||338.6||338.65||338.6||3
1641180520000|2022-01-03 03:28:40|338.65||338.65||338.65||338.65||4
1641180530000|2022-01-03 03:28:50|338.6|338.5|338.65|338.5|338.65|338.5|338.6|338.45|13
1641180540000|2022-01-03 03:29:00|338.6|338.45|338.6|338.45|338.65|338.5|338.6|338.45|7
1641180580000|2022-01-03 03:29:40|338.55|338.4|338.6|338.45|338.6|338.45|338.55|338.4|8
1641180600000|2022-01-03 03:30:00||338.4||338.4||338.4||338.4|4
1641180610000|2022-01-03 03:30:10|338.55|338.45|338.6|338.45|338.6|338.45|338.55|338.45|6
1641180630000|2022-01-03 03:30:30|338.55|338.4|338.55|338.4|338.55|338.4|338.55|338.4|2
1641180660000|2022-01-03 03:31:00|||||||||1
1641180670000|2022-01-03 03:31:10|338.5|338.35|338.5|338.35|338.55|338.35|338.5|338.35|7
1641180680000|2022-01-03 03:31:20|||||||||1
1641180690000|2022-01-03 03:31:30|338.45|338.3|338.5|338.35|338.5|338.35|338.45|338.3|12
1641180700000|2022-01-03 03:31:40||338.3||338.3||338.35||338.3|1
1641180710000|2022-01-03 03:31:50|338.45||338.45||338.45||338.45||4
1641180730000|2022-01-03 03:32:10|||||||||2
1641180750000|2022-01-03 03:32:30||338.25||338.25||338.25||338.25|3
1641180760000|2022-01-03 03:32:40||338.3||338.25||338.3||338.25|0
1641180770000|2022-01-03 03:32:50||338.3||338.25||338.3||338.25|0
1641180780000|2022-01-03 03:33:00|338.4|338.3|338.4|338.25|338.45|338.3|338.4|338.25|1
1641180790000|2022-01-03 03:33:10|||||||||1
1641180800000|2022-01-03 03:33:20|||||||||3
1641180810000|2022-01-03 03:33:30|338.35|338.2|338.35|338.2|338.4|338.2|338.35|338.2|15
1641180850000|2022-01-03 03:34:10|338.4|338.25|338.4|338.25|338.45|338.25|338.4|338.25|8
1641180880000|2022-01-03 03:34:40|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|13
1641180900000|2022-01-03 03:35:00|||||||||4
1641180920000|2022-01-03 03:35:20|||||||||3
1641180930000|2022-01-03 03:35:30|||||||||1
1641180950000|2022-01-03 03:35:50|||||||||1
1641180980000|2022-01-03 03:36:20|||||||||5
1641180990000|2022-01-03 03:36:30|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|8
1641181030000|2022-01-03 03:37:10|||||||||1
1641181040000|2022-01-03 03:37:20|||||||||1
1641181090000|2022-01-03 03:38:10|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|15
1641181100000|2022-01-03 03:38:20|338.35|338.15|338.35|338.2|338.35|338.2|338.3|338.15|13
1641181110000|2022-01-03 03:38:30|338.3|338.15|338.35|338.2|338.35|338.2|338.3|338.15|11
1641181120000|2022-01-03 03:38:40|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|3
1641181140000|2022-01-03 03:39:00||338.1||338.1||338.1||338.1|2
1641181150000|2022-01-03 03:39:10|338.25||338.25||338.25||338.25||0
1641181160000|2022-01-03 03:39:20|||||||||3
1641181180000|2022-01-03 03:39:40|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|8
1641181200000|2022-01-03 03:40:00||338.1||338.1||338.1||338.1|6
1641181220000|2022-01-03 03:40:20|338.25||338.25||338.25||338.25||1
1641181230000|2022-01-03 03:40:30|||||||||1
1641181260000|2022-01-03 03:41:00|||||||||1
1641181280000|2022-01-03 03:41:20|||||||||1
1641181290000|2022-01-03 03:41:30|||||||||1
1641181300000|2022-01-03 03:41:40|338.3|338.15|338.3|338.15|338.35|338.2|338.3|338.15|18
1641181320000|2022-01-03 03:42:00|338.35|338.2|338.35|338.15|338.35|338.2|338.35|338.15|12
1641181330000|2022-01-03 03:42:10||338.2||338.2||338.2||338.2|6
1641181360000|2022-01-03 03:42:40|||||||||1
1641181370000|2022-01-03 03:42:50|||||||||2
1641181410000|2022-01-03 03:43:30|||||||||1
1641181420000|2022-01-03 03:43:40|338.4|338.25|338.4|338.25|338.45|338.3|338.4|338.25|15
1641181440000|2022-01-03 03:44:00|||||||||1
1641181500000|2022-01-03 03:45:00|||||||||4
1641181530000|2022-01-03 03:45:30|338.45||338.45||338.45||338.45||7
1641181540000|2022-01-03 03:45:40||338.3||338.25||338.3||338.25|0
1641181570000|2022-01-03 03:46:10|338.4||338.45||338.45||338.4||0
1641181580000|2022-01-03 03:46:20|338.4|338.3|338.45|338.3|338.45|338.3|338.4|338.3|0
1641181590000|2022-01-03 03:46:30|||||||||1
1641181620000|2022-01-03 03:47:00||338.25||338.25||338.25||338.25|6
1641181630000|2022-01-03 03:47:10||338.3||338.25||338.3||338.25|3
1641181640000|2022-01-03 03:47:20|338.4||338.45||338.45||338.4||2
1641181650000|2022-01-03 03:47:30|338.4||338.4||338.45||338.4||0
1641181660000|2022-01-03 03:47:40|338.45|338.3|338.45|338.3|338.45|338.3|338.45|338.3|9
1641181670000|2022-01-03 03:47:50||338.25||338.25||338.25||338.25|0
1641181680000|2022-01-03 03:48:00|338.4||338.4||338.4||338.4||4
1641181720000|2022-01-03 03:48:40|||||||||1
1641181730000|2022-01-03 03:48:50|||||||||1
1641181740000|2022-01-03 03:49:00|338.45|338.3|338.45|338.3|338.45|338.3|338.45|338.3|4
1641181800000|2022-01-03 03:50:00|338.5|338.35|338.55|338.4|338.55|338.4|338.5|338.35|11
1641181840000|2022-01-03 03:50:40|||||||||1
1641181860000|2022-01-03 03:51:00|||||||||1
1641181900000|2022-01-03 03:51:40|338.6|338.45|338.65|338.45|338.65|338.45|338.6|338.4|23
1641181910000|2022-01-03 03:51:50|338.6||338.6||338.6||338.6||0
1641181960000|2022-01-03 03:52:40|||||||||1
1641181970000|2022-01-03 03:52:50||338.4||338.4||338.4||338.4|3
1641181990000|2022-01-03 03:53:10||338.45||338.45||338.45||338.45|0
1641182040000|2022-01-03 03:54:00||338.4||338.4||338.4||338.4|14
1641182050000|2022-01-03 03:54:10|338.55||338.55||338.6||338.55||0
1641182060000|2022-01-03 03:54:20|||||||||1
1641182070000|2022-01-03 03:54:30|||||||||1
1641182080000|2022-01-03 03:54:40|338.5|338.35|338.5|338.35|338.5|338.35|338.5|338.35|5
1641182110000|2022-01-03 03:55:10||338.3||338.35||338.35||338.3|11
1641182130000|2022-01-03 03:55:30|338.45|338.3|338.55|338.35|338.55|338.35|338.45|338.3|12
1641182140000|2022-01-03 03:55:40||338.4||338.4||338.4||338.4|0
1641182160000|2022-01-03 03:56:00|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.45|3
1641182170000|2022-01-03 03:56:10|338.55|338.4|338.6|338.4|338.6|338.4|338.55|338.4|3
1641182190000|2022-01-03 03:56:30||338.45||338.45||338.45||338.45|0
1641182210000|2022-01-03 03:56:50|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|18
1641182230000|2022-01-03 03:57:10|338.7||338.7||338.7||338.7||5
1641182240000|2022-01-03 03:57:20|338.65|338.55|338.7|338.5|338.7|338.55|338.65|338.5|2
1641182270000|2022-01-03 03:57:50|338.65||338.7||338.7||338.65||0
1641182280000|2022-01-03 03:58:00|338.65|338.55|338.7|338.55|338.7|338.55|338.65|338.55|1
1641182320000|2022-01-03 03:58:40|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.45|20
1641182330000|2022-01-03 03:58:50||338.45||338.5||338.5||338.45|2
1641182340000|2022-01-03 03:59:00||338.45||338.45||338.45||338.45|0
1641182360000|2022-01-03 03:59:20||338.5||338.5||338.5||338.45|3
1641182370000|2022-01-03 03:59:30||338.45||338.5||338.5||338.45|0
1641182380000|2022-01-03 03:59:40||338.45||338.45||338.5||338.45|0
1641182390000|2022-01-03 03:59:50||338.5||338.45||338.5||338.45|0
1641182400000|2022-01-03 04:00:00||338.5||338.45||338.5||338.45|2
1641182420000|2022-01-03 04:00:20||338.5||338.5||338.5||338.45|0
1641182430000|2022-01-03 04:00:30||338.45||338.5||338.5||338.45|0
1641182440000|2022-01-03 04:00:40|||||||||3
1641182480000|2022-01-03 04:01:20|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.45|4
1641182490000|2022-01-03 04:01:30|338.55|338.4|338.5|338.35|338.55|338.4|338.5|338.35|19
1641182500000|2022-01-03 04:01:40|338.45|338.3|338.55|338.35|338.55|338.35|338.45|338.3|46
1641182510000|2022-01-03 04:01:50|338.5||338.5||338.5||338.5||0
1641182520000|2022-01-03 04:02:00||338.3||338.3||338.3||338.3|0
1641182530000|2022-01-03 04:02:10|338.45||338.45||338.45||338.45||0
1641182550000|2022-01-03 04:02:30|338.4|338.25|338.4|338.25|338.4|338.25|338.4|338.25|14
1641182590000|2022-01-03 04:03:10|||||||||4
1641182600000|2022-01-03 04:03:20||338.2||338.2||338.2||338.2|12
1641182640000|2022-01-03 04:04:00|338.35||338.35||338.35||338.35||6
1641182650000|2022-01-03 04:04:10|||||||||3
1641182670000|2022-01-03 04:04:30|||||||||1
1641182700000|2022-01-03 04:05:00|338.4|338.25|338.4|338.25|338.4|338.25|338.4|338.25|23
1641182740000|2022-01-03 04:05:40|||||||||2
1641182750000|2022-01-03 04:05:50||338.2||338.2||338.2||338.2|2
1641182760000|2022-01-03 04:06:00||338.25||338.25||338.25||338.25|4
1641182800000|2022-01-03 04:06:40|338.45|338.2|338.45|338.25|338.45|338.25|338.45|338.2|18
1641182820000|2022-01-03 04:07:00|338.4||338.45||338.45||338.4||0
1641182900000|2022-01-03 04:08:20||338.3||338.3||338.3||338.3|0
1641182940000|2022-01-03 04:09:00||338.25||338.25||338.25||338.25|11
1641182950000|2022-01-03 04:09:10||338.3||338.3||338.3||338.3|0
1641182960000|2022-01-03 04:09:20|||||||||2
1641183000000|2022-01-03 04:10:00|||||||||1
1641183080000|2022-01-03 04:11:20|||||||||1
1641183090000|2022-01-03 04:11:30|338.4|338.25|338.4|338.25|338.4|338.25|338.4|338.2|13
1641183100000|2022-01-03 04:11:40|338.45|338.3|338.45|338.3|338.45|338.3|338.45|338.3|12
1641183110000|2022-01-03 04:11:50|338.5|338.35|338.5|338.3|338.5|338.35|338.5|338.3|16
1641183120000|2022-01-03 04:12:00||338.35||338.35||338.35||338.3|0
1641183130000|2022-01-03 04:12:10||338.3||338.35||338.35||338.3|0
1641183140000|2022-01-03 04:12:20||338.3||338.3||338.3||338.3|0
1641183150000|2022-01-03 04:12:30|338.45||338.5||338.5||338.45||5
1641183170000|2022-01-03 04:12:50|338.45||338.5||338.5||338.45||0
1641183210000|2022-01-03 04:13:30|338.45||338.45||338.45||338.45||0
1641183230000|2022-01-03 04:13:50||338.25||338.25||338.25||338.25|1
1641183240000|2022-01-03 04:14:00||338.3||338.3||338.3||338.25|1
1641183250000|2022-01-03 04:14:10||338.25||338.25||338.3||338.25|1
1641183260000|2022-01-03 04:14:20|338.4||338.45||338.45||338.4||2
1641183290000|2022-01-03 04:14:50|||||||||1
1641183300000|2022-01-03 04:15:00|338.4|338.2|338.4|338.2|338.45|338.2|338.4|338.2|1
1641183310000|2022-01-03 04:15:10||338.25||338.25||338.25||338.25|0
1641183320000|2022-01-03 04:15:20|338.45|338.3|338.45|338.25|338.45|338.3|338.45|338.25|9
1641183330000|2022-01-03 04:15:30|338.4||338.4||338.4||338.4||1
1641183390000|2022-01-03 04:16:30|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|3
1641183420000|2022-01-03 04:17:00|||||||||1
1641183440000|2022-01-03 04:17:20|||||||||1
1641183460000|2022-01-03 04:17:40|||||||||2
1641183470000|2022-01-03 04:17:50||338.15||338.15||338.15||338.15|1
1641183480000|2022-01-03 04:18:00|||||||||10
1641183490000|2022-01-03 04:18:10|338.3|338.2|338.35|338.2|338.35|338.2|338.3|338.2|3
1641183500000|2022-01-03 04:18:20||338.15||338.15||338.15||338.15|9
1641183510000|2022-01-03 04:18:30|338.3||338.35||338.35||338.3||3
1641183530000|2022-01-03 04:18:50|338.3|338.2|338.35|338.2|338.35|338.2|338.3|338.2|2
1641183610000|2022-01-03 04:20:10|||||||||3
1641183620000|2022-01-03 04:20:20||338.15||338.15||338.15||338.15|3
1641183630000|2022-01-03 04:20:30|338.3||338.3||338.3||338.3||3
1641183730000|2022-01-03 04:22:10|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|12
1641183740000|2022-01-03 04:22:20|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|15
1641183760000|2022-01-03 04:22:40|||||||||4
1641183770000|2022-01-03 04:22:50|||||||||3
1641183780000|2022-01-03 04:23:00|||||||||3
1641183820000|2022-01-03 04:23:40|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|9
1641183830000|2022-01-03 04:23:50|||||||||2
1641183870000|2022-01-03 04:24:30|||||||||2
1641183880000|2022-01-03 04:24:40|||||||||2
1641183900000|2022-01-03 04:25:00|338.3|338.2|338.35|338.2|338.35|338.2|338.3|338.2|31
1641183920000|2022-01-03 04:25:20|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|10
1641183930000|2022-01-03 04:25:30|||||||||1
1641184050000|2022-01-03 04:27:30|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|14
1641184090000|2022-01-03 04:28:10|||||||||1
1641184120000|2022-01-03 04:28:40|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|19
1641184140000|2022-01-03 04:29:00|||||||||2
1641184170000|2022-01-03 04:29:30|||||||||4
1641184190000|2022-01-03 04:29:50||338.1||338.1||338.15||338.1|17
1641184200000|2022-01-03 04:30:00|338.25||338.25||338.25||338.25||11
1641184230000|2022-01-03 04:30:30|||||||||24
1641184280000|2022-01-03 04:31:20|||||||||1
1641184290000|2022-01-03 04:31:30||338.05||338.05||338.05||338.05|14
1641184300000|2022-01-03 04:31:40|338.2|338.1|338.25|338.05|338.25|338.1|338.2|338.05|8
1641184330000|2022-01-03 04:32:10|||||||||8
1641184340000|2022-01-03 04:32:20|338.2||338.2||338.2||338.2||2
1641184420000|2022-01-03 04:33:40|||||||||1
1641184430000|2022-01-03 04:33:50|||||||||1
1641184450000|2022-01-03 04:34:10|||||||||3
1641184460000|2022-01-03 04:34:20|||||||||1
1641184470000|2022-01-03 04:34:30|||||||||3
1641184480000|2022-01-03 04:34:40||338||338.05||338.05||338|39
1641184510000|2022-01-03 04:35:10|||||||||16
1641184540000|2022-01-03 04:35:40|338.15|338|338.15|338|338.15|338|338.15|338|11
1641184560000|2022-01-03 04:36:00|338.2|338.05|338.25|338.1|338.25|338.1|338.2|338.05|38
1641184590000|2022-01-03 04:36:30|338.2|338.05|338.2|338.05|338.2|338.05|338.2|338.05|15
1641184650000|2022-01-03 04:37:30||338||338||338||338|9
1641184660000|2022-01-03 04:37:40|338.15|338.05|338.2|338.05|338.2|338.05|338.15|338|10
1641184680000|2022-01-03 04:38:00|338.25|338.1|338.25|338.05|338.25|338.1|338.25|338.05|12
1641184690000|2022-01-03 04:38:10|338.2|338.1|338.25|338.1|338.25|338.1|338.2|338.1|15
1641184720000|2022-01-03 04:38:40||338.05||338.05||338.05||338.05|9
1641184760000|2022-01-03 04:39:20|338.2|338|338.2|338.05|338.2|338.05|338.2|338|9
1641184800000|2022-01-03 04:40:00||338||338||338||338|9
1641184810000|2022-01-03 04:40:10|338.15||338.15||338.15||338.15||1
1641184820000|2022-01-03 04:40:20|||||||||2
1641184830000|2022-01-03 04:40:30|||||||||7
1641184840000|2022-01-03 04:40:40|||||||||1
1641184850000|2022-01-03 04:40:50||337.95||337.95||337.95||337.95|14
1641184860000|2022-01-03 04:41:00||338||338||338||338|0
1641184870000|2022-01-03 04:41:10|||||||||1
1641184880000|2022-01-03 04:41:20|||||||||12
1641184930000|2022-01-03 04:42:10|||||||||1
1641184960000|2022-01-03 04:42:40|||||||||3
1641184980000|2022-01-03 04:43:00|338.1|337.95|338.1|337.95|338.1|337.95|338.1|337.95|17
1641185000000|2022-01-03 04:43:20|||||||||1
1641185020000|2022-01-03 04:43:40|||||||||2
1641185030000|2022-01-03 04:43:50|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.9|16
1641185040000|2022-01-03 04:44:00||337.85||337.85||337.85||337.85|7
1641185050000|2022-01-03 04:44:10|338||338||338||338||0
1641185060000|2022-01-03 04:44:20|||||||||6
1641185070000|2022-01-03 04:44:30|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.9|20
1641185080000|2022-01-03 04:44:40|||||||||5
1641185100000|2022-01-03 04:45:00||337.85||337.85||337.85||337.85|2
1641185110000|2022-01-03 04:45:10|338||338||338.05||338||1
1641185130000|2022-01-03 04:45:30|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.9|13
1641185220000|2022-01-03 04:47:00|||||||||1
1641185230000|2022-01-03 04:47:10|||||||||1
1641185260000|2022-01-03 04:47:40|338|337.85|338|337.85|338|337.85|338|337.85|24
1641185270000|2022-01-03 04:47:50|||||||||1
1641185290000|2022-01-03 04:48:10|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.9|20
1641185300000|2022-01-03 04:48:20|||||||||1
1641185340000|2022-01-03 04:49:00|||||||||1
1641185360000|2022-01-03 04:49:20|338.1|337.95|338.1|337.95|338.1|337.95|338.1|337.95|19
1641185380000|2022-01-03 04:49:40|||||||||1
1641185430000|2022-01-03 04:50:30|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.9|7
1641185440000|2022-01-03 04:50:40|338.1|337.95|338.1|337.95|338.1|337.95|338.1|337.95|15
1641185460000|2022-01-03 04:51:00|||||||||1
1641185520000|2022-01-03 04:52:00|||||||||12
1641185540000|2022-01-03 04:52:20|||||||||1
1641185570000|2022-01-03 04:52:50|||||||||1
1641185610000|2022-01-03 04:53:30|||||||||3
1641185620000|2022-01-03 04:53:40|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.9|9
1641185640000|2022-01-03 04:54:00|338.1|337.95|338.1|337.95|338.1|337.95|338.1|337.95|15
1641185670000|2022-01-03 04:54:30|338.15|338|338.15|338|338.15|338|338.15|338|13
1641185680000|2022-01-03 04:54:40|||||||||1
1641185740000|2022-01-03 04:55:40|338.1|337.95|338.1|337.95|338.15|337.95|338.1|337.95|15
1641185750000|2022-01-03 04:55:50|||||||||1
1641185780000|2022-01-03 04:56:20|||||||||2
1641185820000|2022-01-03 04:57:00|||||||||2
1641185840000|2022-01-03 04:57:20|338.15|338|338.15|338|338.15|338|338.15|338|19
1641185880000|2022-01-03 04:58:00|338.1|337.95|338.15|338|338.15|338|338.1|337.95|25
1641185900000|2022-01-03 04:58:20|||||||||12
1641185910000|2022-01-03 04:58:30|338.2|338.05|338.2|338.05|338.2|338.05|338.2|338.05|14
1641185930000|2022-01-03 04:58:50|||||||||1
1641185950000|2022-01-03 04:59:10|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|9
1641185970000|2022-01-03 04:59:30|||||||||3
1641185980000|2022-01-03 04:59:40|338.3|338.15|338.3|338.1|338.3|338.15|338.3|338.1|7
1641185990000|2022-01-03 04:59:50|||||||||1
1641186000000|2022-01-03 05:00:00|338.35|338.15|338.45|338.3|338.45|338.3|338.35|338.15|28
1641186010000|2022-01-03 05:00:10|338.4|338.2|338.45|338.3|338.45|338.3|338.35|338.2|35
1641186040000|2022-01-03 05:00:40|||||||||7
1641186060000|2022-01-03 05:01:00|338.4|338.25|338.35|338.15|338.4|338.25|338.35|338.15|16
1641186070000|2022-01-03 05:01:10|338.3|338.2|338.35|338.2|338.35|338.2|338.3|338.2|7
1641186090000|2022-01-03 05:01:30|338.4||338.35||338.4||338.35||26
1641186100000|2022-01-03 05:01:40|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|12
1641186160000|2022-01-03 05:02:40|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|17
1641186170000|2022-01-03 05:02:50|338.5|338.3|338.5|338.3|338.5|338.3|338.45|338.3|17
1641186180000|2022-01-03 05:03:00|338.55|338.35|338.5|338.35|338.55|338.35|338.5|338.35|14
1641186240000|2022-01-03 05:04:00|338.45|338.3|338.45|338.3|338.45|338.3|338.45|338.3|16
1641186250000|2022-01-03 05:04:10|338.4|338.25|338.4|338.2|338.4|338.25|338.4|338.2|1
1641186260000|2022-01-03 05:04:20||338.25||338.25||338.25||338.25|1
1641186280000|2022-01-03 05:04:40|338.45|338.3|338.45|338.3|338.45|338.3|338.45|338.3|7
1641186300000|2022-01-03 05:05:00|||||||||1
1641186310000|2022-01-03 05:05:10|338.4|338.25|338.4|338.25|338.4|338.25|338.4|338.25|2
1641186320000|2022-01-03 05:05:20|338.35|338.2|338.35|338.2|338.35|338.2|338.3|338.15|12
1641186340000|2022-01-03 05:05:40||338.15||338.15||338.15||338.15|0
1641186350000|2022-01-03 05:05:50||338.2||338.15||338.2||338.15|0
1641186360000|2022-01-03 05:06:00||338.2||338.15||338.2||338.15|1
1641186370000|2022-01-03 05:06:10|338.3||338.3||338.3||338.3||1
1641186410000|2022-01-03 05:06:50|338.35|338.1|338.35|338.15|338.35|338.15|338.3|338.1|27
1641186420000|2022-01-03 05:07:00|338.3||338.3||338.3||338.3||0
1641186480000|2022-01-03 05:08:00|||||||||1
1641186490000|2022-01-03 05:08:10|338.25|338.1|338.3|338.15|338.3|338.15|338.25|338.1|4
1641186500000|2022-01-03 05:08:20|338.35||338.35||338.35||338.35||6
1641186510000|2022-01-03 05:08:30|338.3||338.3||338.3||338.3||1
1641186520000|2022-01-03 05:08:40||338.1||338.15||338.15||338.1|1
1641186530000|2022-01-03 05:08:50||338.1||338.1||338.1||338.1|0
1641186540000|2022-01-03 05:09:00||338.15||338.15||338.15||338.15|0
1641186590000|2022-01-03 05:09:50|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|15
1641186600000|2022-01-03 05:10:00|338.4|338.25|338.4|338.25|338.4|338.25|338.35|338.25|2
1641186610000|2022-01-03 05:10:10|||||||||2
1641186690000|2022-01-03 05:11:30|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|10
1641186720000|2022-01-03 05:12:00|||||||||2
1641186740000|2022-01-03 05:12:20|||||||||1
1641186750000|2022-01-03 05:12:30|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|12
1641186760000|2022-01-03 05:12:40|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|12
1641186770000|2022-01-03 05:12:50|||||||||2
1641186780000|2022-01-03 05:13:00||338.15||338.15||338.15||338.15|0
1641186790000|2022-01-03 05:13:10|338.3||338.3||338.3||338.3||0
1641186810000|2022-01-03 05:13:30||338.1||338.15||338.15||338.1|1
1641186840000|2022-01-03 05:14:00||338.1||338.1||338.1||338.1|2
1641186850000|2022-01-03 05:14:10|338.25||338.25||338.25||338.25||0
1641186890000|2022-01-03 05:14:50|338.3||338.3||338.3||338.3||10
1641186900000|2022-01-03 05:15:00||338.15||338.15||338.15||338.15|0
1641186910000|2022-01-03 05:15:10|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|4
1641186980000|2022-01-03 05:16:20|||||||||1
1641187030000|2022-01-03 05:17:10|||||||||1
1641187050000|2022-01-03 05:17:30|||||||||4
1641187080000|2022-01-03 05:18:00|||||||||2
1641187100000|2022-01-03 05:18:20|||||||||1
1641187110000|2022-01-03 05:18:30|||||||||2
1641187120000|2022-01-03 05:18:40|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|10
1641187140000|2022-01-03 05:19:00|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|7
1641187200000|2022-01-03 05:20:00|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.15|5
1641187270000|2022-01-03 05:21:10|||||||||2
1641187310000|2022-01-03 05:21:50|||||||||1
1641187320000|2022-01-03 05:22:00|||||||||2
1641187330000|2022-01-03 05:22:10||338.1||338.1||338.1||338.1|4
1641187340000|2022-01-03 05:22:20|338.25|338.05|338.25|338.05|338.25|338.05|338.25|338.05|3
1641187350000|2022-01-03 05:22:30||338.1||338.05||338.1||338.05|0
1641187360000|2022-01-03 05:22:40||338.1||338.05||338.1||338.05|3
1641187380000|2022-01-03 05:23:00|338.2||338.25||338.25||338.2||4
1641187400000|2022-01-03 05:23:20||338.1||338.05||338.1||338.05|0
1641187410000|2022-01-03 05:23:30|338.2||338.2||338.2||338.2||0
1641187420000|2022-01-03 05:23:40||338||338.05||338.05||338|1
1641187440000|2022-01-03 05:24:00|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|8
1641187550000|2022-01-03 05:25:50|||||||||1
1641187560000|2022-01-03 05:26:00|338.2|338.05|338.2|338.05|338.25|338.05|338.2|338.05|15
1641187580000|2022-01-03 05:26:20|338.15|338|338.15|338|338.15|338|338.15|338|2
1641187590000|2022-01-03 05:26:30|||||||||1
1641187610000|2022-01-03 05:26:50|||||||||1
1641187620000|2022-01-03 05:27:00|338.1|337.95|338.15|338|338.15|338|338.1|337.95|11
1641187640000|2022-01-03 05:27:20|||||||||1
1641187670000|2022-01-03 05:27:50|||||||||1
1641187680000|2022-01-03 05:28:00|||||||||2
1641187700000|2022-01-03 05:28:20|||||||||1
1641187730000|2022-01-03 05:28:50|338.2|338.05|338.2|338.05|338.2|338.05|338.2|338.05|6
1641187770000|2022-01-03 05:29:30|||||||||2
1641187800000|2022-01-03 05:30:00||338||338||338||338|9
1641187810000|2022-01-03 05:30:10|338.15|337.95|338.15|338|338.15|338|338.15|337.95|4
1641187830000|2022-01-03 05:30:30|338.2||338.15||338.2||338.15||12
1641187850000|2022-01-03 05:30:50|||||||||10
1641187870000|2022-01-03 05:31:10|338.1|337.95|338.15|338|338.15|338|338.1|337.95|4
1641187890000|2022-01-03 05:31:30||337.95||338||338||337.95|1
1641187900000|2022-01-03 05:31:40|||||||||2
1641187920000|2022-01-03 05:32:00|||||||||4
1641187960000|2022-01-03 05:32:40|||||||||1
1641187990000|2022-01-03 05:33:10||337.95||337.95||337.95||337.95|7
1641188000000|2022-01-03 05:33:20|338.1|338|338.15|338|338.15|338|338.1|338|1
1641188010000|2022-01-03 05:33:30||337.95||338||338||337.95|2
1641188020000|2022-01-03 05:33:40||337.95||337.95||337.95||337.95|1
1641188040000|2022-01-03 05:34:00|338.1||338.1||338.1||338.1||5
1641188100000|2022-01-03 05:35:00|338.15|338|338.15|338|338.15|338|338.15|338|7
1641188110000|2022-01-03 05:35:10|||||||||10
1641188190000|2022-01-03 05:36:30|338.2|338.05|338.2|338.05|338.2|338.05|338.2|338.05|6
1641188210000|2022-01-03 05:36:50|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|10
1641188220000|2022-01-03 05:37:00|338.3||338.3||338.3||338.25||6
1641188250000|2022-01-03 05:37:30|338.25|338.15|338.3|338.15|338.3|338.15|338.25|338.15|9
1641188290000|2022-01-03 05:38:10|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|10
1641188300000|2022-01-03 05:38:20|338.3|338.15|338.35|338.2|338.35|338.2|338.3|338.15|26
1641188340000|2022-01-03 05:39:00|338.4|338.25|338.4|338.25|338.4|338.25|338.4|338.25|6
1641188360000|2022-01-03 05:39:20||338.2||338.2||338.2||338.2|12
1641188370000|2022-01-03 05:39:30|338.35||338.35||338.35||338.35||0
1641188420000|2022-01-03 05:40:20|||||||||1
1641188460000|2022-01-03 05:41:00|338.4|338.25|338.45|338.3|338.45|338.3|338.4|338.25|5
1641188530000|2022-01-03 05:42:10|338.5|338.35|338.5|338.35|338.5|338.35|338.5|338.35|8
1641188570000|2022-01-03 05:42:50|338.55|338.4|338.55|338.4|338.55|338.4|338.55|338.4|8
1641188650000|2022-01-03 05:44:10|||||||||1
1641188700000|2022-01-03 05:45:00|||||||||1
1641188710000|2022-01-03 05:45:10|||||||||1
1641188750000|2022-01-03 05:45:50|338.5|338.35|338.55|338.35|338.55|338.4|338.5|338.3|40
1641188760000|2022-01-03 05:46:00||338.4||338.35||338.4||338.35|1
1641188770000|2022-01-03 05:46:10||338.4||338.4||338.4||338.35|2
1641188790000|2022-01-03 05:46:30||338.35||338.35||338.4||338.35|5
1641188800000|2022-01-03 05:46:40|338.5|338.3|338.5|338.35|338.5|338.35|338.5|338.3|1
1641188810000|2022-01-03 05:46:50||338.3||338.3||338.35||338.3|0
1641188820000|2022-01-03 05:47:00||338.35||338.3||338.35||338.3|0
1641188830000|2022-01-03 05:47:10||338.35||338.3||338.35||338.3|2
1641188840000|2022-01-03 05:47:20|338.55|338.4|338.55|338.4|338.55|338.4|338.55|338.4|10
1641188900000|2022-01-03 05:48:20|||||||||2
1641188910000|2022-01-03 05:48:30|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.45|12
1641188920000|2022-01-03 05:48:40|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|3
1641188930000|2022-01-03 05:48:50||338.45||338.45||338.45||338.45|7
1641188940000|2022-01-03 05:49:00|338.6||338.6||338.6||338.6||0
1641189000000|2022-01-03 05:50:00|338.55|338.4|338.55|338.4|338.55|338.4|338.55|338.4|11
1641189010000|2022-01-03 05:50:10||338.35||338.4||338.4||338.35|2
1641189090000|2022-01-03 05:51:30|||||||||1
1641189110000|2022-01-03 05:51:50|||||||||3
1641189190000|2022-01-03 05:53:10|338.5|338.35|338.5|338.3|338.5|338.35|338.5|338.3|11
1641189200000|2022-01-03 05:53:20|338.55|338.35|338.55|338.35|338.55|338.35|338.55|338.35|8
1641189210000|2022-01-03 05:53:30|338.5|338.4|338.55|338.4|338.55|338.4|338.5|338.4|2
1641189220000|2022-01-03 05:53:40||338.35||338.35||338.4||338.35|1
1641189230000|2022-01-03 05:53:50||338.4||338.4||338.4||338.35|0
1641189240000|2022-01-03 05:54:00|||||||||2
1641189250000|2022-01-03 05:54:10||338.35||338.4||338.4||338.35|3
1641189260000|2022-01-03 05:54:20|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.45|2
1641189270000|2022-01-03 05:54:30||338.4||338.4||338.4||338.4|0
1641189280000|2022-01-03 05:54:40||338.45||338.4||338.45||338.4|2
1641189290000|2022-01-03 05:54:50||338.45||338.4||338.45||338.4|0
1641189300000|2022-01-03 05:55:00||338.45||338.45||338.45||338.4|0
1641189380000|2022-01-03 05:56:20||338.4||338.4||338.4||338.4|1
1641189400000|2022-01-03 05:56:40|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|10
1641189410000|2022-01-03 05:56:50|||||||||4
1641189460000|2022-01-03 05:57:40|||||||||1
1641189480000|2022-01-03 05:58:00|338.7||338.7||338.7||338.7||3
1641189490000|2022-01-03 05:58:10||338.55||338.5||338.55||338.5|0
1641189540000|2022-01-03 05:59:00||338.55||338.5||338.55||338.5|1
1641189550000|2022-01-03 05:59:10||338.55||338.55||338.55||338.55|0
1641189570000|2022-01-03 05:59:30|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.6|10
1641189580000|2022-01-03 05:59:40|338.8|338.65|338.8|338.65|338.85|338.65|338.8|338.65|22
1641189650000|2022-01-03 06:00:50|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|14
1641189660000|2022-01-03 06:01:00||338.65||338.65||338.65||338.65|18
1641189670000|2022-01-03 06:01:10|338.8||338.8||338.8||338.8||2
1641189700000|2022-01-03 06:01:40|||||||||3
1641189720000|2022-01-03 06:02:00|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.65|12
1641189730000|2022-01-03 06:02:10|||||||||1
1641189780000|2022-01-03 06:03:00|||||||||1
1641189790000|2022-01-03 06:03:10|||||||||1
1641189800000|2022-01-03 06:03:20|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|7
1641189820000|2022-01-03 06:03:40|||||||||2
1641189830000|2022-01-03 06:03:50|||||||||1
1641189840000|2022-01-03 06:04:00|338.85|338.7|338.8|338.65|338.85|338.7|338.8|338.65|11
1641189850000|2022-01-03 06:04:10||338.6||338.6||338.6||338.6|2
1641189860000|2022-01-03 06:04:20||338.65||338.65||338.65||338.65|0
1641189890000|2022-01-03 06:04:50|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|13
1641189900000|2022-01-03 06:05:00||338.65||338.65||338.65||338.65|1
1641189910000|2022-01-03 06:05:10|||||||||10
1641189930000|2022-01-03 06:05:30||338.7||338.7||338.7||338.7|0
1641189950000|2022-01-03 06:05:50|||||||||1
1641189980000|2022-01-03 06:06:20|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|8
1641190010000|2022-01-03 06:06:50|||||||||1
1641190020000|2022-01-03 06:07:00|||||||||1
1641190030000|2022-01-03 06:07:10|||||||||2
1641190050000|2022-01-03 06:07:30|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|7
1641190100000|2022-01-03 06:08:20|338.8|338.65|338.8|338.6|338.8|338.65|338.8|338.6|11
1641190110000|2022-01-03 06:08:30|338.75||338.8||338.8||338.75||0
1641190120000|2022-01-03 06:08:40|338.75||338.75||338.75||338.75||0
1641190150000|2022-01-03 06:09:10|||||||||2
1641190160000|2022-01-03 06:09:20|||||||||2
1641190170000|2022-01-03 06:09:30||338.55||338.55||338.55||338.55|3
1641190180000|2022-01-03 06:09:40|338.7||338.7||338.75||338.7||0
1641190190000|2022-01-03 06:09:50|338.75|338.5|338.75|338.6|338.75|338.6|338.75|338.5|8
1641190200000|2022-01-03 06:10:00|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|5
1641190210000|2022-01-03 06:10:10|338.75|338.6|338.75|338.55|338.75|338.6|338.75|338.55|15
1641190220000|2022-01-03 06:10:20|338.7|338.6|338.75|338.6|338.75|338.6|338.7|338.55|3
1641190250000|2022-01-03 06:10:50|||||||||6
1641190270000|2022-01-03 06:11:10|||||||||1
1641190290000|2022-01-03 06:11:30|||||||||3
1641190300000|2022-01-03 06:11:40|||||||||1
1641190310000|2022-01-03 06:11:50||338.55||338.55||338.55||338.55|4
1641190320000|2022-01-03 06:12:00|338.7|338.6|338.7|338.55|338.7|338.6|338.7|338.55|5
1641190360000|2022-01-03 06:12:40|||||||||1
1641190370000|2022-01-03 06:12:50|||||||||1
1641190380000|2022-01-03 06:13:00|||||||||1
1641190390000|2022-01-03 06:13:10|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|9
1641190400000|2022-01-03 06:13:20|||||||||1
1641190430000|2022-01-03 06:13:50|338.7|338.55|338.7|338.55|338.7|338.55|338.7|338.55|10
1641190440000|2022-01-03 06:14:00|338.75||338.7||338.75||338.7||1
1641190450000|2022-01-03 06:14:10|338.75||338.75||338.75||338.75||3
1641190460000|2022-01-03 06:14:20|338.7||338.75||338.75||338.7||0
1641190470000|2022-01-03 06:14:30|338.7||338.7||338.75||338.7||0
1641190500000|2022-01-03 06:15:00|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.6|13
1641190510000|2022-01-03 06:15:10|||||||||6
1641190520000|2022-01-03 06:15:20|338.7|338.55|338.7|338.55|338.7|338.55|338.7|338.55|11
1641190530000|2022-01-03 06:15:30|||||||||2
1641190550000|2022-01-03 06:15:50|||||||||1
1641190570000|2022-01-03 06:16:10|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.6|16
1641190600000|2022-01-03 06:16:40|||||||||1
1641190630000|2022-01-03 06:17:10|338.8|338.65|338.8|338.6|338.8|338.65|338.75|338.6|19
1641190640000|2022-01-03 06:17:20|338.75||338.75||338.75||338.75||1
1641190660000|2022-01-03 06:17:40|||||||||3
1641190690000|2022-01-03 06:18:10|338.7|338.55|338.7|338.55|338.7|338.55|338.7|338.55|7
1641190700000|2022-01-03 06:18:20|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|9
1641190760000|2022-01-03 06:19:20|338.7|338.55|338.75|338.55|338.75|338.55|338.7|338.55|9
1641190790000|2022-01-03 06:19:50||338.6||338.6||338.6||338.6|4
1641190800000|2022-01-03 06:20:00||338.55||338.6||338.6||338.55|6
1641190810000|2022-01-03 06:20:10|338.7|338.55|338.7|338.55|338.7|338.55|338.7|338.55|8
1641190820000|2022-01-03 06:20:20|||||||||3
1641190830000|2022-01-03 06:20:30|338.75|338.6|338.7|338.55|338.75|338.6|338.7|338.55|9
1641190840000|2022-01-03 06:20:40||338.5||338.5||338.5||338.5|1
1641190850000|2022-01-03 06:20:50||338.55||338.55||338.55||338.5|2
1641190860000|2022-01-03 06:21:00||338.5||338.55||338.55||338.5|0
1641190900000|2022-01-03 06:21:40|||||||||4
1641190950000|2022-01-03 06:22:30|||||||||2
1641190960000|2022-01-03 06:22:40|||||||||1
1641190990000|2022-01-03 06:23:10|||||||||1
1641191020000|2022-01-03 06:23:40|||||||||4
1641191060000|2022-01-03 06:24:20|||||||||1
1641191070000|2022-01-03 06:24:30|||||||||2
1641191090000|2022-01-03 06:24:50|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|7
1641191110000|2022-01-03 06:25:10|||||||||1
1641191140000|2022-01-03 06:25:40|||||||||5
1641191180000|2022-01-03 06:26:20|||||||||4
1641191220000|2022-01-03 06:27:00|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.45|5
1641191230000|2022-01-03 06:27:10|338.55|338.4|338.55|338.4|338.55|338.4|338.55|338.4|11
1641191240000|2022-01-03 06:27:20|338.6|338.45|338.65|338.5|338.65|338.5|338.6|338.45|14
1641191290000|2022-01-03 06:28:10||338.45||338.45||338.45||338.45|5
1641191300000|2022-01-03 06:28:20|338.6||338.6||338.6||338.6||0
1641191310000|2022-01-03 06:28:30|||||||||3
1641191340000|2022-01-03 06:29:00|||||||||2
1641191350000|2022-01-03 06:29:10|||||||||5
1641191360000|2022-01-03 06:29:20|||||||||2
1641191370000|2022-01-03 06:29:30||338.4||338.4||338.4||338.4|1
1641191390000|2022-01-03 06:29:50|||||||||2
1641191400000|2022-01-03 06:30:00||338.45||338.4||338.45||338.4|2
1641191410000|2022-01-03 06:30:10||338.45||338.45||338.45||338.4|0
1641191440000|2022-01-03 06:30:40|338.55|338.4|338.55|338.35|338.55|338.4|338.55|338.35|10
1641191450000|2022-01-03 06:30:50|338.5||338.55||338.55||338.5||0
1641191460000|2022-01-03 06:31:00||338.4||338.35||338.4||338.35|4
1641191470000|2022-01-03 06:31:10|338.6|338.4|338.6|338.45|338.6|338.45|338.55|338.4|18
1641191480000|2022-01-03 06:31:20|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|4
1641191490000|2022-01-03 06:31:30|338.7|338.55|338.7|338.55|338.7|338.55|338.7|338.55|9
1641191520000|2022-01-03 06:32:00|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.6|6
1641191550000|2022-01-03 06:32:30|||||||||3
1641191560000|2022-01-03 06:32:40||338.55||338.55||338.55||338.55|12
1641191570000|2022-01-03 06:32:50|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|2
1641191580000|2022-01-03 06:33:00||338.55||338.55||338.55||338.55|0
1641191590000|2022-01-03 06:33:10||338.5||338.5||338.5||338.5|8
1641191610000|2022-01-03 06:33:30|338.65||338.7||338.7||338.65||2
1641191620000|2022-01-03 06:33:40||338.55||338.5||338.55||338.5|0
1641191660000|2022-01-03 06:34:20|338.75|338.55|338.75|338.55|338.75|338.55|338.7|338.55|12
1641191670000|2022-01-03 06:34:30||338.6||338.6||338.6||338.6|1
1641191710000|2022-01-03 06:35:10|338.7|338.55|338.75|338.55|338.75|338.6|338.65|338.5|29
1641191720000|2022-01-03 06:35:20|||||||||2
1641191730000|2022-01-03 06:35:30||338.6||338.6||338.6||338.6|0
1641191740000|2022-01-03 06:35:40|338.7|338.55|338.7|338.55|338.75|338.55|338.7|338.55|4
1641191750000|2022-01-03 06:35:50|338.75||338.75||338.75||338.7||0
1641191760000|2022-01-03 06:36:00||338.6||338.6||338.6||338.6|0
1641191770000|2022-01-03 06:36:10||338.55||338.6||338.6||338.55|0
1641191800000|2022-01-03 06:36:40|338.7|338.55|338.7|338.55|338.7|338.55|338.7|338.55|4
1641191810000|2022-01-03 06:36:50|||||||||1
1641191840000|2022-01-03 06:37:20|||||||||1
1641191850000|2022-01-03 06:37:30|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|10
1641191870000|2022-01-03 06:37:50|338.7|338.6|338.75|338.55|338.75|338.6|338.7|338.55|27
1641191880000|2022-01-03 06:38:00|338.7||338.7||338.7||338.7||1
1641191890000|2022-01-03 06:38:10|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.6|3
1641191930000|2022-01-03 06:38:50|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.6|7
1641191940000|2022-01-03 06:39:00|||||||||1
1641191990000|2022-01-03 06:39:50|||||||||3
1641192000000|2022-01-03 06:40:00|||||||||2
1641192040000|2022-01-03 06:40:40|||||||||4
1641192070000|2022-01-03 06:41:10|||||||||2
1641192080000|2022-01-03 06:41:20|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|6
1641192140000|2022-01-03 06:42:20|||||||||1
1641192150000|2022-01-03 06:42:30|||||||||4
1641192160000|2022-01-03 06:42:40|||||||||2
1641192170000|2022-01-03 06:42:50|||||||||2
1641192200000|2022-01-03 06:43:20|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|34
1641192210000|2022-01-03 06:43:30|||||||||4
1641192220000|2022-01-03 06:43:40|339|338.85|339|338.85|339|338.85|339|338.85|29
1641192240000|2022-01-03 06:44:00|338.95|338.8|338.9|338.7|338.95|338.8|338.9|338.7|32
1641192250000|2022-01-03 06:44:10|339|338.75|339|338.8|339|338.8|338.95|338.75|26
1641192270000|2022-01-03 06:44:30|338.95||338.95||338.95||338.95||0
1641192310000|2022-01-03 06:45:10|||||||||3
1641192320000|2022-01-03 06:45:20|338.9|338.75|338.9|338.7|338.9|338.75|338.9|338.7|16
1641192330000|2022-01-03 06:45:30|338.85||338.85||338.85||338.85||3
1641192340000|2022-01-03 06:45:40|||||||||1
1641192350000|2022-01-03 06:45:50|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|6
1641192360000|2022-01-03 06:46:00|338.95||338.9||338.95||338.9||3
1641192370000|2022-01-03 06:46:10|338.95||338.95||338.95||338.95||3
1641192380000|2022-01-03 06:46:20|338.9||338.9||338.9||338.9||0
1641192390000|2022-01-03 06:46:30|||||||||4
1641192410000|2022-01-03 06:46:50|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|5
1641192470000|2022-01-03 06:47:50|||||||||5
1641192490000|2022-01-03 06:48:10|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|9
1641192500000|2022-01-03 06:48:20|338.85||338.85||338.85||338.85||3
1641192520000|2022-01-03 06:48:40|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|14
1641192530000|2022-01-03 06:48:50|||||||||1
1641192550000|2022-01-03 06:49:10|338.95||338.95||338.95||338.95||0
1641192570000|2022-01-03 06:49:30|338.9||338.9||338.9||338.9||0
1641192580000|2022-01-03 06:49:40|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|5
1641192620000|2022-01-03 06:50:20|339|338.85|338.95|338.8|339|338.85|338.95|338.8|19
1641192630000|2022-01-03 06:50:30|||||||||4
1641192670000|2022-01-03 06:51:10|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|3
1641192680000|2022-01-03 06:51:20|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|2
1641192740000|2022-01-03 06:52:20||338.75||338.75||338.75||338.75|11
1641192750000|2022-01-03 06:52:30|338.9|338.7|338.9|338.7|338.9|338.75|338.85|338.7|2
1641192760000|2022-01-03 06:52:40||338.75||338.75||338.75||338.75|0
1641192790000|2022-01-03 06:53:10|338.95||338.95||338.95||338.95||5
1641192840000|2022-01-03 06:54:00||338.8||338.8||338.8||338.8|1
1641192850000|2022-01-03 06:54:10|||||||||4
1641192860000|2022-01-03 06:54:20|||||||||1
1641192900000|2022-01-03 06:55:00|339|338.85|339|338.85|339|338.85|339|338.85|15
1641192940000|2022-01-03 06:55:40|||||||||1
1641192950000|2022-01-03 06:55:50|338.95|338.8|338.9|338.75|338.95|338.8|338.9|338.75|13
1641192960000|2022-01-03 06:56:00|338.95|338.8|338.95|338.75|338.95|338.8|338.95|338.75|3
1641192970000|2022-01-03 06:56:10||338.8||338.75||338.8||338.75|0
1641192980000|2022-01-03 06:56:20||338.8||338.8||338.8||338.75|0
1641192990000|2022-01-03 06:56:30||338.75||338.75||338.8||338.75|0
1641193000000|2022-01-03 06:56:40||338.8||338.8||338.8||338.8|0
1641193020000|2022-01-03 06:57:00|339|338.85|339|338.85|339|338.85|339|338.85|16
1641193030000|2022-01-03 06:57:10|||||||||2
1641193060000|2022-01-03 06:57:40|||||||||2
1641193070000|2022-01-03 06:57:50|||||||||2
1641193090000|2022-01-03 06:58:10||338.8||338.8||338.8||338.8|9
1641193100000|2022-01-03 06:58:20|338.95||338.95||338.95||338.95||1
1641193130000|2022-01-03 06:58:50|||||||||1
1641193160000|2022-01-03 06:59:20|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|7
1641193170000|2022-01-03 06:59:30|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|7
1641193180000|2022-01-03 06:59:40|339|338.85|339|338.85|339|338.85|339|338.85|14
1641193200000|2022-01-03 07:00:00||338.8||338.8||338.8||338.8|4
1641193210000|2022-01-03 07:00:10|338.95||338.95||338.95||338.95||0
1641193230000|2022-01-03 07:00:30|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.7|11
1641193240000|2022-01-03 07:00:40||338.7||338.7||338.75||338.7|3
1641193250000|2022-01-03 07:00:50||338.75||338.7||338.75||338.7|1
1641193260000|2022-01-03 07:01:00||338.75||338.7||338.75||338.7|0
1641193270000|2022-01-03 07:01:10||338.75||338.7||338.75||338.7|1
1641193280000|2022-01-03 07:01:20||338.75||338.7||338.75||338.7|0
1641193290000|2022-01-03 07:01:30||338.75||338.75||338.75||338.75|0
1641193330000|2022-01-03 07:02:10|||||||||2
1641193340000|2022-01-03 07:02:20|||||||||2
1641193350000|2022-01-03 07:02:30|338.85|338.7|338.9|338.7|338.9|338.75|338.85|338.7|9
1641193360000|2022-01-03 07:02:40|338.85||338.85||338.85||338.85||0
1641193370000|2022-01-03 07:02:50|||||||||1
1641193390000|2022-01-03 07:03:10|||||||||1
1641193400000|2022-01-03 07:03:20|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|17
1641193410000|2022-01-03 07:03:30|||||||||1
1641193420000|2022-01-03 07:03:40|338.85|338.7|338.9|338.75|338.9|338.75|338.85|338.65|33
1641193440000|2022-01-03 07:04:00|338.85|338.7|338.85|338.65|338.85|338.7|338.85|338.65|8
1641193490000|2022-01-03 07:04:50|338.8|338.7|338.8|338.65|338.8|338.7|338.8|338.65|3
1641193520000|2022-01-03 07:05:20|||||||||15
1641193530000|2022-01-03 07:05:30|||||||||1
1641193540000|2022-01-03 07:05:40|338.85|338.6|338.8|338.65|338.85|338.65|338.8|338.6|19
1641193550000|2022-01-03 07:05:50|338.85||338.85||338.85||338.85||0
1641193570000|2022-01-03 07:06:10||338.7||338.7||338.7||338.7|0
1641193590000|2022-01-03 07:06:30|338.9|338.75|338.9|338.7|338.9|338.75|338.9|338.7|16
1641193610000|2022-01-03 07:06:50||338.75||338.75||338.75||338.75|2
1641193630000|2022-01-03 07:07:10|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|8
1641193640000|2022-01-03 07:07:20|338.9|338.75|338.95|338.8|338.95|338.8|338.9|338.75|4
1641193670000|2022-01-03 07:07:50|||||||||3
1641193680000|2022-01-03 07:08:00|||||||||1
1641193690000|2022-01-03 07:08:10|||||||||3
1641193730000|2022-01-03 07:08:50|339|338.85|339|338.85|339|338.85|339|338.85|13
1641193760000|2022-01-03 07:09:20|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|8
1641193820000|2022-01-03 07:10:20|||||||||2
1641193830000|2022-01-03 07:10:30|||||||||3
1641193840000|2022-01-03 07:10:40|||||||||1
1641193850000|2022-01-03 07:10:50|||||||||2
1641193860000|2022-01-03 07:11:00|||||||||2
1641193880000|2022-01-03 07:11:20|||||||||3
1641193890000|2022-01-03 07:11:30|||||||||8
1641193970000|2022-01-03 07:12:50|||||||||1
1641193990000|2022-01-03 07:13:10|||||||||3
1641194000000|2022-01-03 07:13:20|||||||||1
1641194010000|2022-01-03 07:13:30|||||||||1
1641194030000|2022-01-03 07:13:50|||||||||1
1641194040000|2022-01-03 07:14:00|||||||||2
1641194060000|2022-01-03 07:14:20|||||||||3
1641194070000|2022-01-03 07:14:30|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|8
1641194080000|2022-01-03 07:14:40|||||||||1
1641194130000|2022-01-03 07:15:30|||||||||1
1641194150000|2022-01-03 07:15:50|||||||||1
1641194160000|2022-01-03 07:16:00|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|12
1641194170000|2022-01-03 07:16:10||338.65||338.7||338.7||338.65|10
1641194200000|2022-01-03 07:16:40|||||||||1
1641194210000|2022-01-03 07:16:50|338.9|338.75|338.9|338.75|338.9|338.75|338.85|338.7|23
1641194220000|2022-01-03 07:17:00|||||||||1
1641194250000|2022-01-03 07:17:30|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|10
1641194260000|2022-01-03 07:17:40|338.9|338.75|338.9|338.7|338.9|338.75|338.85|338.7|28
1641194270000|2022-01-03 07:17:50||338.75||338.75||338.75||338.75|0
1641194310000|2022-01-03 07:18:30|||||||||2
1641194330000|2022-01-03 07:18:50|338.95||338.9||338.95||338.9||19
1641194340000|2022-01-03 07:19:00|||||||||3
1641194350000|2022-01-03 07:19:10|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.65|6
1641194360000|2022-01-03 07:19:20|||||||||1
1641194400000|2022-01-03 07:20:00|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|7
1641194410000|2022-01-03 07:20:10|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.55|24
1641194420000|2022-01-03 07:20:20|||||||||1
1641194430000|2022-01-03 07:20:30|||||||||4
1641194460000|2022-01-03 07:21:00|338.8||338.75||338.8||338.75||15
1641194470000|2022-01-03 07:21:10|||||||||1
1641194480000|2022-01-03 07:21:20|||||||||2
1641194500000|2022-01-03 07:21:40|||||||||4
1641194510000|2022-01-03 07:21:50|338.8||338.75||338.8||338.75||4
1641194520000|2022-01-03 07:22:00|338.8|338.65|338.85|338.65|338.85|338.65|338.8|338.65|5
1641194530000|2022-01-03 07:22:10|338.8||338.8||338.8||338.8||0
1641194550000|2022-01-03 07:22:30|338.85||338.85||338.85||338.85||1
1641194560000|2022-01-03 07:22:40|338.8||338.8||338.8||338.8||2
1641194570000|2022-01-03 07:22:50|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|3
1641194590000|2022-01-03 07:23:10|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|9
1641194620000|2022-01-03 07:23:40|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|16
1641194650000|2022-01-03 07:24:10|||||||||12
1641194660000|2022-01-03 07:24:20|||||||||2
1641194680000|2022-01-03 07:24:40|||||||||4
1641194700000|2022-01-03 07:25:00|338.8|338.65|338.8|338.6|338.8|338.65|338.75|338.6|6
1641194710000|2022-01-03 07:25:10||338.65||338.65||338.65||338.65|7
1641194720000|2022-01-03 07:25:20|338.75|338.6|338.8|338.6|338.8|338.6|338.75|338.6|21
1641194730000|2022-01-03 07:25:30|338.75||338.75||338.75||338.75||0
1641194770000|2022-01-03 07:26:10|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|6
1641194780000|2022-01-03 07:26:20|||||||||1
1641194800000|2022-01-03 07:26:40|338.85|338.7|338.9|338.7|338.9|338.7|338.85|338.7|26
1641194810000|2022-01-03 07:26:50|338.85||338.85||338.85||338.85||1
1641194830000|2022-01-03 07:27:10|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|6
1641194850000|2022-01-03 07:27:30|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|11
1641194890000|2022-01-03 07:28:10|338.9|338.75|338.9|338.7|338.9|338.75|338.9|338.7|22
1641194900000|2022-01-03 07:28:20|338.85||338.85||338.85||338.85||3
1641194910000|2022-01-03 07:28:30|338.9||338.9||338.9||338.9||1
1641194920000|2022-01-03 07:28:40|338.95|338.75|338.95|338.8|338.95|338.8|338.95|338.75|14
1641194930000|2022-01-03 07:28:50|||||||||3
1641194940000|2022-01-03 07:29:00|338.9|338.75|338.9|338.7|338.9|338.75|338.9|338.7|5
1641194980000|2022-01-03 07:29:40|338.85||338.85||338.85||338.85||0
1641194990000|2022-01-03 07:29:50|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|3
1641195040000|2022-01-03 07:30:40|||||||||4
1641195050000|2022-01-03 07:30:50|||||||||4
1641195100000|2022-01-03 07:31:40|338.85|338.7|338.85|338.65|338.85|338.7|338.85|338.65|7
1641195110000|2022-01-03 07:31:50||338.7||338.7||338.7||338.65|1
1641195170000|2022-01-03 07:32:50|||||||||6
1641195180000|2022-01-03 07:33:00|||||||||5
1641195190000|2022-01-03 07:33:10|338.9|338.75|338.85|338.7|338.9|338.75|338.85|338.7|13
1641195230000|2022-01-03 07:33:50|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|5
1641195270000|2022-01-03 07:34:30|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|14
1641195300000|2022-01-03 07:35:00|||||||||1
1641195310000|2022-01-03 07:35:10|||||||||2
1641195320000|2022-01-03 07:35:20|||||||||2
1641195330000|2022-01-03 07:35:30|||||||||3
1641195350000|2022-01-03 07:35:50|338.9||338.9||338.9||338.9||3
1641195360000|2022-01-03 07:36:00|338.85||338.9||338.9||338.85||0
1641195390000|2022-01-03 07:36:30|338.85||338.9||338.9||338.85||1
1641195400000|2022-01-03 07:36:40||338.75||338.75||338.75||338.75|4
1641195410000|2022-01-03 07:36:50|||||||||1
1641195460000|2022-01-03 07:37:40|||||||||1
1641195480000|2022-01-03 07:38:00|||||||||5
1641195490000|2022-01-03 07:38:10|||||||||1
1641195510000|2022-01-03 07:38:30|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|10
1641195530000|2022-01-03 07:38:50|||||||||1
1641195570000|2022-01-03 07:39:30|339|338.85|339|338.85|339|338.85|339|338.85|34
1641195600000|2022-01-03 07:40:00|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|18
1641195610000|2022-01-03 07:40:10|338.9|338.75|338.95|338.8|338.95|338.8|338.9|338.75|6
1641195660000|2022-01-03 07:41:00|||||||||4
1641195680000|2022-01-03 07:41:20|339|338.85|339|338.85|339|338.85|339|338.85|6
1641195730000|2022-01-03 07:42:10|||||||||5
1641195740000|2022-01-03 07:42:20|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|13
1641195750000|2022-01-03 07:42:30|||||||||1
1641195780000|2022-01-03 07:43:00|||||||||12
1641195790000|2022-01-03 07:43:10|||||||||2
1641195800000|2022-01-03 07:43:20|||||||||4
1641195810000|2022-01-03 07:43:30|||||||||1
1641195830000|2022-01-03 07:43:50|||||||||3
1641195840000|2022-01-03 07:44:00|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|3
1641195850000|2022-01-03 07:44:10|||||||||5
1641195860000|2022-01-03 07:44:20|||||||||14
1641195900000|2022-01-03 07:45:00|||||||||5
1641195910000|2022-01-03 07:45:10|||||||||1
1641195920000|2022-01-03 07:45:20|339.15|339|339.15|339|339.15|339|339.15|339|11
1641195930000|2022-01-03 07:45:30|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|14
1641195950000|2022-01-03 07:45:50|||||||||6
1641195960000|2022-01-03 07:46:00|339.15|339|339.15|338.95|339.15|339|339.1|338.95|9
1641195970000|2022-01-03 07:46:10||339||339||339||339|1
1641195980000|2022-01-03 07:46:20|||||||||2
1641195990000|2022-01-03 07:46:30|||||||||3
1641196010000|2022-01-03 07:46:50|339.2||339.15||339.2||339.15||13
1641196020000|2022-01-03 07:47:00|||||||||2
1641196030000|2022-01-03 07:47:10|||||||||3
1641196060000|2022-01-03 07:47:40|||||||||7
1641196070000|2022-01-03 07:47:50|||||||||2
1641196090000|2022-01-03 07:48:10|||||||||5
1641196110000|2022-01-03 07:48:30|||||||||4
1641196130000|2022-01-03 07:48:50|||||||||4
1641196140000|2022-01-03 07:49:00|||||||||1
1641196150000|2022-01-03 07:49:10|||||||||2
1641196160000|2022-01-03 07:49:20|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|19
1641196180000|2022-01-03 07:49:40|||||||||5
1641196210000|2022-01-03 07:50:10|339.15|339|339.15|339|339.15|339|339.15|339|16
1641196240000|2022-01-03 07:50:40|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|9
1641196290000|2022-01-03 07:51:30|||||||||2
1641196310000|2022-01-03 07:51:50|339.15|339|339.15|339|339.15|339|339.15|339|14
1641196320000|2022-01-03 07:52:00|||||||||3
1641196330000|2022-01-03 07:52:10|||||||||1
1641196340000|2022-01-03 07:52:20|||||||||2
1641196390000|2022-01-03 07:53:10|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|6
1641196400000|2022-01-03 07:53:20|||||||||1
1641196420000|2022-01-03 07:53:40|||||||||4
1641196440000|2022-01-03 07:54:00|||||||||1
1641196450000|2022-01-03 07:54:10|||||||||3
1641196470000|2022-01-03 07:54:30|||||||||2
1641196480000|2022-01-03 07:54:40|||||||||4
1641196500000|2022-01-03 07:55:00|||||||||1
1641196520000|2022-01-03 07:55:20|||||||||1
1641196530000|2022-01-03 07:55:30|339.25|339.1|339.2|339.05|339.3|339.15|339.2|339.05|60
1641196560000|2022-01-03 07:56:00|||||||||2
1641196590000|2022-01-03 07:56:30|||||||||2
1641196600000|2022-01-03 07:56:40|||||||||2
1641196610000|2022-01-03 07:56:50|||||||||2
1641196620000|2022-01-03 07:57:00|339.25||339.25||339.25||339.25||7
1641196630000|2022-01-03 07:57:10|339.3|339.1|339.3|339.15|339.3|339.15|339.25|339.1|9
1641196660000|2022-01-03 07:57:40|||||||||1
1641196670000|2022-01-03 07:57:50|339.35||339.3||339.35||339.3||12
1641196680000|2022-01-03 07:58:00||339.1||339.1||339.1||339.1|6
1641196690000|2022-01-03 07:58:10|339.25||339.25||339.25||339.25||0
1641196740000|2022-01-03 07:59:00|339.3|339.15|339.3|339.15|339.3|339.15|339.25|339.15|7
1641196750000|2022-01-03 07:59:10|||||||||2
1641196770000|2022-01-03 07:59:30|339.35||339.3||339.35||339.3||4
1641196780000|2022-01-03 07:59:40|||||||||7
1641196790000|2022-01-03 07:59:50|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|4
1641196800000|2022-01-03 08:00:00|339.2|339.05|339.25|339.1|339.3|339.1|339.2|339.05|2
1641196810000|2022-01-03 08:00:10|339.3||339.25||339.3||339.25||0
1641196830000|2022-01-03 08:00:30||339.05||339.05||339.05||339.05|13
1641196840000|2022-01-03 08:00:40|339.2||339.25||339.25||339.2||0
1641196850000|2022-01-03 08:00:50|339.2|339.1|339.25|339.05|339.25|339.1|339.2|339.05|6
1641196860000|2022-01-03 08:01:00|339.2||339.25||339.25||339.2||0
1641196870000|2022-01-03 08:01:10|339.2|339.1|339.25|339.1|339.25|339.1|339.2|339.1|9
1641196880000|2022-01-03 08:01:20|||||||||1
1641196900000|2022-01-03 08:01:40|339.3|339.15|339.3|339.1|339.3|339.15|339.3|339.1|6
1641196910000|2022-01-03 08:01:50|339.25||339.25||339.3||339.25||6
1641196920000|2022-01-03 08:02:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|5
1641196930000|2022-01-03 08:02:10|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.05|6
1641196960000|2022-01-03 08:02:40||339.05||339.1||339.1||339.05|2
1641196970000|2022-01-03 08:02:50||339.05||339.05||339.1||339.05|0
1641196980000|2022-01-03 08:03:00||339.1||339.1||339.1||339.05|0
1641196990000|2022-01-03 08:03:10|339.3||339.3||339.3||339.25||10
1641197000000|2022-01-03 08:03:20||339.15||339.15||339.15||339.15|2
1641197010000|2022-01-03 08:03:30|339.25|339.1|339.25|339.05|339.25|339.1|339.25|339.05|5
1641197020000|2022-01-03 08:03:40||339.1||339.1||339.1||339.05|0
1641197030000|2022-01-03 08:03:50|339.3||339.25||339.3||339.25||1
1641197040000|2022-01-03 08:04:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|2
1641197050000|2022-01-03 08:04:10|339.35||339.35||339.35||339.35||4
1641197060000|2022-01-03 08:04:20|339.3|339.2|339.35|339.2|339.35|339.2|339.3|339.2|0
1641197070000|2022-01-03 08:04:30|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|8
1641197100000|2022-01-03 08:05:00|339.35|339.2|339.35|339.15|339.35|339.2|339.35|339.15|3
1641197110000|2022-01-03 08:05:10|||||||||1
1641197120000|2022-01-03 08:05:20||339.2||339.2||339.2||339.15|0
1641197130000|2022-01-03 08:05:30|339.4|339.15|339.4|339.2|339.4|339.2|339.4|339.15|7
1641197140000|2022-01-03 08:05:40||339.25||339.25||339.25||339.2|4
1641197170000|2022-01-03 08:06:10|||||||||1
1641197180000|2022-01-03 08:06:20|||||||||2
1641197190000|2022-01-03 08:06:30||339.2||339.2||339.2||339.2|6
1641197200000|2022-01-03 08:06:40|339.35|339.25|339.4|339.25|339.4|339.25|339.35|339.25|5
1641197210000|2022-01-03 08:06:50|||||||||1
1641197230000|2022-01-03 08:07:10|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|9
1641197240000|2022-01-03 08:07:20|||||||||1
1641197250000|2022-01-03 08:07:30|339.4|339.25|339.4|339.2|339.4|339.25|339.4|339.2|19
1641197260000|2022-01-03 08:07:40||339.25||339.2||339.25||339.2|6
1641197270000|2022-01-03 08:07:50|339.35||339.4||339.4||339.35||3
1641197280000|2022-01-03 08:08:00|339.35||339.4||339.4||339.35||0
1641197290000|2022-01-03 08:08:10|339.35|339.25|339.4|339.25|339.4|339.25|339.35|339.25|2
1641197300000|2022-01-03 08:08:20|||||||||1
1641197320000|2022-01-03 08:08:40|||||||||1
1641197330000|2022-01-03 08:08:50|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|7
1641197340000|2022-01-03 08:09:00|||||||||7
1641197350000|2022-01-03 08:09:10|339.5||339.45||339.5||339.45||10
1641197370000|2022-01-03 08:09:30||339.25||339.25||339.25||339.25|4
1641197380000|2022-01-03 08:09:40|339.4||339.4||339.4||339.4||0
1641197390000|2022-01-03 08:09:50|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|3
1641197400000|2022-01-03 08:10:00|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.25|3
1641197430000|2022-01-03 08:10:30|339.4||339.4||339.45||339.4||0
1641197450000|2022-01-03 08:10:50|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|7
1641197460000|2022-01-03 08:11:00|339.5||339.5||339.5||339.5||3
1641197470000|2022-01-03 08:11:10|339.45||339.45||339.45||339.45||0
1641197490000|2022-01-03 08:11:30|339.5||339.5||339.5||339.45||1
1641197510000|2022-01-03 08:11:50|||||||||1
1641197520000|2022-01-03 08:12:00||339.35||339.35||339.35||339.35|2
1641197530000|2022-01-03 08:12:10|||||||||1
1641197560000|2022-01-03 08:12:40|||||||||1
1641197580000|2022-01-03 08:13:00|||||||||1
1641197610000|2022-01-03 08:13:30|339.55||339.55||339.55||339.55||7
1641197620000|2022-01-03 08:13:40||339.4||339.4||339.4||339.4|6
1641197630000|2022-01-03 08:13:50|||||||||2
1641197650000|2022-01-03 08:14:10|339.6|339.45|339.65|339.45|339.65|339.45|339.6|339.45|44
1641197660000|2022-01-03 08:14:20|339.6|339.5|339.65|339.45|339.65|339.5|339.6|339.45|5
1641197670000|2022-01-03 08:14:30|339.6||339.65||339.65||339.6||4
1641197680000|2022-01-03 08:14:40||339.5||339.5||339.5||339.5|2
1641197690000|2022-01-03 08:14:50|||||||||2
1641197700000|2022-01-03 08:15:00|||||||||5
1641197710000|2022-01-03 08:15:10|||||||||2
1641197730000|2022-01-03 08:15:30|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|33
1641197740000|2022-01-03 08:15:40|339.8|339.65|339.8|339.6|339.8|339.65|339.75|339.6|32
1641197750000|2022-01-03 08:15:50|339.75|339.65|339.75|339.6|339.8|339.65|339.75|339.6|9
1641197760000|2022-01-03 08:16:00|||||||||2
1641197770000|2022-01-03 08:16:10|339.8||339.8||339.8||339.8||0
1641197780000|2022-01-03 08:16:20|339.75||339.75||339.8||339.75||7
1641197790000|2022-01-03 08:16:30|339.7|339.55|339.75|339.55|339.75|339.55|339.7|339.55|11
1641197800000|2022-01-03 08:16:40|339.7||339.7||339.75||339.7||1
1641197810000|2022-01-03 08:16:50|339.75||339.75||339.75||339.7||1
1641197820000|2022-01-03 08:17:00|339.8|339.6|339.8|339.6|339.8|339.6|339.75|339.6|22
1641197830000|2022-01-03 08:17:10||339.65||339.6||339.65||339.6|1
1641197860000|2022-01-03 08:17:40||339.65||339.6||339.65||339.6|0
1641197870000|2022-01-03 08:17:50|339.85|339.65|339.85|339.65|339.85|339.65|339.85|339.65|3
1641197880000|2022-01-03 08:18:00||339.7||339.7||339.7||339.7|11
1641197890000|2022-01-03 08:18:10|339.9||339.85||339.9||339.85||3
1641197900000|2022-01-03 08:18:20|339.9|339.75|339.9|339.75|339.9|339.75|339.85|339.75|0
1641197910000|2022-01-03 08:18:30||339.7||339.7||339.7||339.7|2
1641197920000|2022-01-03 08:18:40||339.75||339.75||339.75||339.75|0
1641197930000|2022-01-03 08:18:50||339.7||339.75||339.75||339.7|5
1641197940000|2022-01-03 08:19:00||339.7||339.7||339.7||339.7|3
1641197960000|2022-01-03 08:19:20||339.75||339.75||339.75||339.7|0
1641197970000|2022-01-03 08:19:30|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|7
1641197980000|2022-01-03 08:19:40||339.65||339.65||339.65||339.65|7
1641197990000|2022-01-03 08:19:50|339.8||339.8||339.8||339.8||1
1641198000000|2022-01-03 08:20:00|||||||||1
1641198010000|2022-01-03 08:20:10||339.6||339.6||339.6||339.6|18
1641198020000|2022-01-03 08:20:20|339.75|339.55|339.7|339.55|339.75|339.55|339.7|339.55|10
1641198030000|2022-01-03 08:20:30|||||||||2
1641198040000|2022-01-03 08:20:40|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|5
1641198050000|2022-01-03 08:20:50||339.45||339.5||339.5||339.45|2
1641198060000|2022-01-03 08:21:00||339.45||339.45||339.45||339.45|1
1641198080000|2022-01-03 08:21:20|||||||||1
1641198090000|2022-01-03 08:21:30||339.5||339.45||339.5||339.45|6
1641198100000|2022-01-03 08:21:40|339.6|339.4|339.65|339.45|339.65|339.45|339.6|339.4|19
1641198110000|2022-01-03 08:21:50|339.6||339.6||339.6||339.6||1
1641198120000|2022-01-03 08:22:00|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|18
1641198130000|2022-01-03 08:22:10|||||||||1
1641198140000|2022-01-03 08:22:20|||||||||1
1641198150000|2022-01-03 08:22:30|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|16
1641198160000|2022-01-03 08:22:40|||||||||20
1641198170000|2022-01-03 08:22:50|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|16
1641198180000|2022-01-03 08:23:00||339.45||339.45||339.45||339.45|2
1641198190000|2022-01-03 08:23:10|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|6
1641198210000|2022-01-03 08:23:30||339.35||339.35||339.35||339.35|4
1641198240000|2022-01-03 08:24:00|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|19
1641198250000|2022-01-03 08:24:10|339.45||339.45||339.5||339.45||1
1641198260000|2022-01-03 08:24:20||339.25||339.3||339.3||339.25|12
1641198270000|2022-01-03 08:24:30|||||||||2
1641198290000|2022-01-03 08:24:50|339.4|339.25|339.4|339.2|339.45|339.25|339.35|339.2|17
1641198300000|2022-01-03 08:25:00|339.35|339.25|339.45|339.25|339.45|339.25|339.35|339.25|16
1641198320000|2022-01-03 08:25:20|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|21
1641198330000|2022-01-03 08:25:30|||||||||2
1641198340000|2022-01-03 08:25:40|339.3|339.15|339.35|339.15|339.35|339.15|339.3|339.15|4
1641198360000|2022-01-03 08:26:00|339.45|339.2|339.45|339.25|339.45|339.25|339.45|339.2|24
1641198370000|2022-01-03 08:26:10|||||||||2
1641198380000|2022-01-03 08:26:20|339.5|339.3|339.5|339.3|339.5|339.3|339.45|339.3|23
1641198410000|2022-01-03 08:26:50|339.45||339.45||339.45||339.45||1
1641198430000|2022-01-03 08:27:10|||||||||1
1641198440000|2022-01-03 08:27:20|||||||||1
1641198450000|2022-01-03 08:27:30|||||||||1
1641198460000|2022-01-03 08:27:40|||||||||1
1641198470000|2022-01-03 08:27:50|||||||||1
1641198490000|2022-01-03 08:28:10|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|11
1641198500000|2022-01-03 08:28:20|||||||||4
1641198510000|2022-01-03 08:28:30|||||||||6
1641198520000|2022-01-03 08:28:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|6
1641198530000|2022-01-03 08:28:50||339.15||339.2||339.2||339.15|12
1641198540000|2022-01-03 08:29:00|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.25|9
1641198560000|2022-01-03 08:29:20|339.4||339.4||339.45||339.4||1
1641198570000|2022-01-03 08:29:30||339.2||339.2||339.25||339.2|7
1641198580000|2022-01-03 08:29:40|339.45|339.25|339.55|339.35|339.6|339.4|339.45|339.25|52
1641198600000|2022-01-03 08:30:00|339.5|339.3|339.45|339.25|339.5|339.3|339.45|339.25|6
1641198640000|2022-01-03 08:30:40||339.3||339.3||339.3||339.3|0
1641198650000|2022-01-03 08:30:50||339.25||339.25||339.25||339.25|4
1641198670000|2022-01-03 08:31:10|339.4|339.2|339.35|339.15|339.4|339.2|339.35|339.15|14
1641198680000|2022-01-03 08:31:20|339.3||339.3||339.3||339.3||2
1641198690000|2022-01-03 08:31:30|||||||||6
1641198700000|2022-01-03 08:31:40|||||||||3
1641198710000|2022-01-03 08:31:50|339.4|339.2|339.35|339.15|339.4|339.2|339.35|339.15|26
1641198720000|2022-01-03 08:32:00|339.3||339.35||339.35||339.3||1
1641198770000|2022-01-03 08:32:50||339.2||339.2||339.2||339.2|1
1641198790000|2022-01-03 08:33:10|||||||||5
1641198800000|2022-01-03 08:33:20||339.15||339.15||339.15||339.15|2
1641198810000|2022-01-03 08:33:30|||||||||6
1641198820000|2022-01-03 08:33:40|339.3||339.35||339.35||339.3||9
1641198830000|2022-01-03 08:33:50|339.3||339.35||339.35||339.3||5
1641198840000|2022-01-03 08:34:00|339.3||339.3||339.3||339.3||10
1641198860000|2022-01-03 08:34:20|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|5
1641198870000|2022-01-03 08:34:30|339.2|339.05|339.25|339.05|339.25|339.05|339.2|339.05|20
1641198950000|2022-01-03 08:35:50|||||||||1
1641198960000|2022-01-03 08:36:00|||||||||1
1641198970000|2022-01-03 08:36:10|339.2|339.1|339.2|339|339.2|339.1|339.15|339|30
1641198980000|2022-01-03 08:36:20|||||||||1
1641199000000|2022-01-03 08:36:40|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|30
1641199040000|2022-01-03 08:37:20|||||||||1
1641199080000|2022-01-03 08:38:00|||||||||4
1641199090000|2022-01-03 08:38:10|||||||||2
1641199100000|2022-01-03 08:38:20|||||||||6
1641199110000|2022-01-03 08:38:30|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|13
1641199120000|2022-01-03 08:38:40|||||||||1
1641199130000|2022-01-03 08:38:50|||||||||1
1641199150000|2022-01-03 08:39:10|||||||||1
1641199160000|2022-01-03 08:39:20|339.15|339|339.15|339|339.2|339|339.15|339|21
1641199180000|2022-01-03 08:39:40|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|5
1641199190000|2022-01-03 08:39:50|339.2|339|339.2|339|339.2|339|339.2|339|18
1641199210000|2022-01-03 08:40:10||339.05||339.05||339.05||339.05|0
1641199220000|2022-01-03 08:40:20|339.25||339.25||339.25||339.25||3
1641199230000|2022-01-03 08:40:30|339.2||339.2||339.2||339.2||0
1641199240000|2022-01-03 08:40:40|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|3
1641199250000|2022-01-03 08:40:50|339.3||339.3||339.3||339.3||4
1641199260000|2022-01-03 08:41:00|339.25||339.25||339.25||339.25||1
1641199270000|2022-01-03 08:41:10|||||||||1
1641199280000|2022-01-03 08:41:20|339.3||339.3||339.3||339.3||5
1641199290000|2022-01-03 08:41:30||339.15||339.15||339.15||339.15|1
1641199300000|2022-01-03 08:41:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|21
1641199310000|2022-01-03 08:41:50|339.25|339.1|339.25|339.05|339.25|339.1|339.25|339.05|30
1641199330000|2022-01-03 08:42:10|339.15|339|339.15|339|339.15|339|339.15|338.95|12
1641199360000|2022-01-03 08:42:40|339.2|339.1|339.35|339.15|339.35|339.2|339.2|339.1|33
1641199370000|2022-01-03 08:42:50||339.2||339.2||339.2||339.2|0
1641199380000|2022-01-03 08:43:00|||||||||3
1641199390000|2022-01-03 08:43:10|||||||||1
1641199420000|2022-01-03 08:43:40|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.25|17
1641199430000|2022-01-03 08:43:50|339.4|339.2|339.35|339.2|339.4|339.2|339.35|339.2|13
1641199460000|2022-01-03 08:44:20|339.4||339.4||339.4||339.4||4
1641199470000|2022-01-03 08:44:30|339.45|339.25|339.45|339.25|339.45|339.25|339.45|339.25|2
1641199480000|2022-01-03 08:44:40|339.5|339.3|339.45|339.3|339.5|339.3|339.45|339.3|0
1641199490000|2022-01-03 08:44:50|339.5||339.45||339.5||339.45||6
1641199500000|2022-01-03 08:45:00|339.5||339.45||339.5||339.45||3
1641199540000|2022-01-03 08:45:40|339.5|339.35|339.5|339.35|339.55|339.4|339.5|339.35|16
1641199560000|2022-01-03 08:46:00|339.55||339.55||339.55||339.55||0
1641199570000|2022-01-03 08:46:10|339.5||339.5||339.5||339.5||0
1641199600000|2022-01-03 08:46:40|||||||||1
1641199610000|2022-01-03 08:46:50|339.55||339.55||339.55||339.55||6
1641199620000|2022-01-03 08:47:00|||||||||2
1641199630000|2022-01-03 08:47:10|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|3
1641199640000|2022-01-03 08:47:20||339.45||339.45||339.45||339.45|1
1641199650000|2022-01-03 08:47:30|||||||||1
1641199660000|2022-01-03 08:47:40|||||||||1
1641199670000|2022-01-03 08:47:50|||||||||1
1641199700000|2022-01-03 08:48:20|||||||||1
1641199710000|2022-01-03 08:48:30|||||||||1
1641199720000|2022-01-03 08:48:40|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|28
1641199730000|2022-01-03 08:48:50|339.5|339.35|339.5|339.3|339.5|339.35|339.5|339.3|7
1641199740000|2022-01-03 08:49:00|339.45|339.25|339.45|339.25|339.45|339.25|339.45|339.25|3
1641199750000|2022-01-03 08:49:10|339.4||339.45||339.45||339.4||0
1641199780000|2022-01-03 08:49:40||339.3||339.25||339.3||339.25|5
1641199790000|2022-01-03 08:49:50|||||||||1
1641199810000|2022-01-03 08:50:10|||||||||3
1641199820000|2022-01-03 08:50:20||339.3||339.3||339.3||339.3|0
1641199830000|2022-01-03 08:50:30|||||||||2
1641199840000|2022-01-03 08:50:40|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|10
1641199850000|2022-01-03 08:50:50|339.45||339.4||339.45||339.4||4
1641199860000|2022-01-03 08:51:00|339.45||339.45||339.45||339.45||7
1641199870000|2022-01-03 08:51:10|||||||||2
1641199880000|2022-01-03 08:51:20|||||||||2
1641199890000|2022-01-03 08:51:30|339.4||339.4||339.4||339.4||0
1641199900000|2022-01-03 08:51:40|339.35|339.2|339.35|339.2|339.4|339.2|339.35|339.2|8
1641199910000|2022-01-03 08:51:50|||||||||6
1641199920000|2022-01-03 08:52:00|||||||||1
1641199930000|2022-01-03 08:52:10|||||||||12
1641199940000|2022-01-03 08:52:20|||||||||2
1641199950000|2022-01-03 08:52:30|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|14
1641199960000|2022-01-03 08:52:40|339.25|339.1|339.3|339.1|339.3|339.1|339.25|339.1|6
1641199980000|2022-01-03 08:53:00|339.25||339.3||339.3||339.25||3
1641199990000|2022-01-03 08:53:10||339.15||339.1||339.15||339.1|14
1641200000000|2022-01-03 08:53:20|339.25|339.15|339.3|339.15|339.3|339.15|339.25|339.15|2
1641200010000|2022-01-03 08:53:30||339.1||339.1||339.1||339.1|9
1641200020000|2022-01-03 08:53:40|339.25||339.25||339.3||339.25||9
1641200030000|2022-01-03 08:53:50|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|2
1641200040000|2022-01-03 08:54:00|||||||||15
1641200070000|2022-01-03 08:54:30|||||||||1
1641200100000|2022-01-03 08:55:00|||||||||3
1641200110000|2022-01-03 08:55:10|||||||||17
1641200120000|2022-01-03 08:55:20|339.15|339|339.2|339|339.2|339|339.15|339|10
1641200130000|2022-01-03 08:55:30||339.05||339.05||339.05||339.05|8
1641200140000|2022-01-03 08:55:40|339.15|339|339.15|339|339.15|339|339.15|339|3
1641200150000|2022-01-03 08:55:50|||||||||1
1641200160000|2022-01-03 08:56:00|||||||||2
1641200170000|2022-01-03 08:56:10|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.9|5
1641200180000|2022-01-03 08:56:20|339.05|338.9|339.1|338.95|339.1|338.95|339.05|338.9|7
1641200190000|2022-01-03 08:56:30||338.9||338.95||338.95||338.9|26
1641200200000|2022-01-03 08:56:40|||||||||4
1641200210000|2022-01-03 08:56:50|339.15|339|339.15|338.95|339.15|339|339.15|338.95|54
1641200220000|2022-01-03 08:57:00||339||339||339||338.95|2
1641200230000|2022-01-03 08:57:10|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|9
1641200240000|2022-01-03 08:57:20|339.15|339|339.15|339|339.15|339|339.15|339|5
1641200250000|2022-01-03 08:57:30|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|2
1641200260000|2022-01-03 08:57:40|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|17
1641200270000|2022-01-03 08:57:50|||||||||3
1641200280000|2022-01-03 08:58:00|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|43
1641200290000|2022-01-03 08:58:10|339.15|339|339.15|339|339.2|339.05|339.15|339|28
1641200300000|2022-01-03 08:58:20|339.1|338.95|339.1|338.9|339.15|339|339.1|338.9|46
1641200310000|2022-01-03 08:58:30|339.05|338.95|339.1|338.9|339.1|338.95|339.05|338.9|40
1641200320000|2022-01-03 08:58:40|339.05|338.85|339.05|338.85|339.05|338.9|339|338.85|19
1641200330000|2022-01-03 08:58:50|339|338.8|338.95|338.8|339.05|338.85|338.95|338.8|31
1641200340000|2022-01-03 08:59:00|339||339||339||338.95||36
1641200350000|2022-01-03 08:59:10|338.95||338.95||339||338.95||22
1641200360000|2022-01-03 08:59:20|338.9|338.75|338.9|338.75|338.95|338.75|338.9|338.75|28
1641200370000|2022-01-03 08:59:30|338.85|338.7|338.85|338.65|338.85|338.7|338.8|338.65|28
1641200380000|2022-01-03 08:59:40|338.8|338.7|338.85|338.7|338.85|338.7|338.8|338.65|39
1641200390000|2022-01-03 08:59:50|||||||||37
1641200400000|2022-01-03 09:00:00|338.9|338.75|338.95|338.75|338.95|338.75|338.85|338.75|25
1641200410000|2022-01-03 09:00:10||338.8||338.8||338.8||338.8|2
1641200420000|2022-01-03 09:00:20|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|1
1641200430000|2022-01-03 09:00:30|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|12
1641200440000|2022-01-03 09:00:40|339|338.85|339.05|338.85|339.05|338.85|339|338.85|7
1641200450000|2022-01-03 09:00:50|339.1|338.9|339.1|338.95|339.1|338.95|339.05|338.9|5
1641200460000|2022-01-03 09:01:00|||||||||3
1641200470000|2022-01-03 09:01:10||338.9||338.9||338.9||338.9|8
1641200480000|2022-01-03 09:01:20|339|338.95|339|338.85|339|338.95|339|338.85|6
1641200500000|2022-01-03 09:01:40|||||||||3
1641200510000|2022-01-03 09:01:50|||||||||10
1641200520000|2022-01-03 09:02:00|||||||||3
1641200530000|2022-01-03 09:02:10|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.75|14
1641200540000|2022-01-03 09:02:20||338.75||338.8||338.8||338.75|8
1641200550000|2022-01-03 09:02:30|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|29
1641200560000|2022-01-03 09:02:40|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|7
1641200590000|2022-01-03 09:03:10|338.8|338.65|338.85|338.65|338.85|338.65|338.8|338.65|15
1641200600000|2022-01-03 09:03:20||338.7||338.7||338.7||338.7|2
1641200610000|2022-01-03 09:03:30|338.95|338.75|338.95|338.8|338.95|338.8|338.9|338.75|29
1641200620000|2022-01-03 09:03:40|339|338.85|339|338.85|339|338.85|339|338.85|5
1641200630000|2022-01-03 09:03:50|339.05|338.9|339.1|338.9|339.1|338.9|339.05|338.9|3
1641200640000|2022-01-03 09:04:00|339.15|338.95|339.15|338.95|339.15|338.95|339.15|338.95|7
1641200650000|2022-01-03 09:04:10|339.1|339|339.1|338.95|339.15|339|339.1|338.95|33
1641200660000|2022-01-03 09:04:20|339.15|339|339.15|338.95|339.15|339|339.1|338.95|22
1641200670000|2022-01-03 09:04:30|339.2|339|339.2|339.05|339.2|339.05|339.2|339|7
1641200680000|2022-01-03 09:04:40|339.25|339|339.15|339|339.25|339|339.15|339|26
1641200690000|2022-01-03 09:04:50|339.2|339.05|339.2|339.05|339.2|339.05|339.15|339.05|25
1641200700000|2022-01-03 09:05:00|339.3|339.15|339.2|339.05|339.35|339.2|339.2|339.05|61
1641200710000|2022-01-03 09:05:10|339.15|339|339.2|339.05|339.2|339.05|339.15|339|7
1641200720000|2022-01-03 09:05:20|339.15|339|339.2|339|339.2|339|339.15|339|2
1641200730000|2022-01-03 09:05:30|||||||||1
1641200760000|2022-01-03 09:06:00|339.15|338.95|339.1|338.95|339.15|338.95|339.1|338.9|5
1641200790000|2022-01-03 09:06:30||338.9||338.9||338.9||338.9|4
1641200800000|2022-01-03 09:06:40|339.05|338.85|339|338.85|339.05|338.85|339|338.85|1
1641200810000|2022-01-03 09:06:50|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|4
1641200840000|2022-01-03 09:07:20|338.9|338.75|338.95|338.8|338.95|338.8|338.9|338.75|19
1641200850000|2022-01-03 09:07:30|||||||||23
1641200860000|2022-01-03 09:07:40|339||338.95||339||338.95||2
1641200870000|2022-01-03 09:07:50|339|338.85|339|338.85|339|338.85|338.95|338.85|1
1641200890000|2022-01-03 09:08:10|338.95|338.8|338.95|338.8|339|338.8|338.95|338.8|4
1641200920000|2022-01-03 09:08:40|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|7
1641200940000|2022-01-03 09:09:00|||||||||1
1641200950000|2022-01-03 09:09:10|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|22
1641200960000|2022-01-03 09:09:20||338.75||338.75||338.75||338.75|3
1641200970000|2022-01-03 09:09:30|||||||||9
1641200980000|2022-01-03 09:09:40|338.9||338.9||338.95||338.9||0
1641200990000|2022-01-03 09:09:50|338.85|338.7|338.9|338.7|338.9|338.75|338.85|338.7|31
1641201000000|2022-01-03 09:10:00|338.85|338.65|338.9|338.7|338.9|338.7|338.85|338.65|3
1641201010000|2022-01-03 09:10:10|338.85||338.85||338.85||338.85||0
1641201030000|2022-01-03 09:10:30|||||||||2
1641201070000|2022-01-03 09:11:10|||||||||1
1641201080000|2022-01-03 09:11:20|||||||||2
1641201090000|2022-01-03 09:11:30|338.9|338.75|338.95|338.75|338.95|338.8|338.9|338.75|29
1641201110000|2022-01-03 09:11:50|339|338.8|339.05|338.9|339.05|338.9|339|338.8|16
1641201120000|2022-01-03 09:12:00|||||||||1
1641201130000|2022-01-03 09:12:10|||||||||2
1641201150000|2022-01-03 09:12:30|||||||||1
1641201160000|2022-01-03 09:12:40|||||||||2
1641201170000|2022-01-03 09:12:50|339|338.85|339|338.85|339.05|338.85|339|338.85|5
1641201180000|2022-01-03 09:13:00|339.05||339||339.05||339||0
1641201190000|2022-01-03 09:13:10|||||||||1
1641201220000|2022-01-03 09:13:40|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|6
1641201230000|2022-01-03 09:13:50|||||||||1
1641201240000|2022-01-03 09:14:00|||||||||2
1641201250000|2022-01-03 09:14:10|339||338.95||339||338.95||14
1641201260000|2022-01-03 09:14:20|339|338.9|339.1|338.9|339.1|338.9|339|338.9|8
1641201300000|2022-01-03 09:15:00|339.05||339.05||339.05||339.05||0
1641201310000|2022-01-03 09:15:10|||||||||1
1641201320000|2022-01-03 09:15:20|||||||||1
1641201330000|2022-01-03 09:15:30|||||||||1
1641201340000|2022-01-03 09:15:40|||||||||1
1641201350000|2022-01-03 09:15:50|||||||||1
1641201370000|2022-01-03 09:16:10|339.1|338.95|339.15|338.95|339.15|338.95|339.1|338.95|7
1641201390000|2022-01-03 09:16:30|||||||||1
1641201410000|2022-01-03 09:16:50|||||||||1
1641201420000|2022-01-03 09:17:00||339||339||339||339|6
1641201450000|2022-01-03 09:17:30|||||||||1
1641201460000|2022-01-03 09:17:40|||||||||1
1641201490000|2022-01-03 09:18:10|||||||||1
1641201500000|2022-01-03 09:18:20|339.2||339.2||339.2||339.2||1
1641201510000|2022-01-03 09:18:30|339.15||339.2||339.2||339.15||1
1641201520000|2022-01-03 09:18:40|||||||||2
1641201530000|2022-01-03 09:18:50|||||||||1
1641201540000|2022-01-03 09:19:00||339.05||339.05||339.05||339.05|5
1641201550000|2022-01-03 09:19:10|||||||||1
1641201560000|2022-01-03 09:19:20|339.15|338.95|339.1|338.9|339.15|338.95|339.1|338.9|17
1641201580000|2022-01-03 09:19:40|339.05|338.85|339.05|338.85|339.1|338.85|339.05|338.85|10
1641201590000|2022-01-03 09:19:50|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|6
1641201600000|2022-01-03 09:20:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1641201640000|2022-01-03 09:20:40|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641201660000|2022-01-03 09:21:00|339.4|338.8|339.5|338.9|339.5|338.9|339.4|338.8|0
1641201900000|2022-01-03 09:25:00|||||||||2
1641201940000|2022-01-03 09:25:40|339.6|339|339.5|338.9|339.6|339|339.5|338.9|0
1641201950000|2022-01-03 09:25:50|339.6|339|339.6|339|339.6|339|339.6|339|0
1641201970000|2022-01-03 09:26:10|339.5|338.9|339.6|339|339.6|339|339.5|338.9|0
1641201990000|2022-01-03 09:26:30|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641202010000|2022-01-03 09:26:50|339.6|339|339.5|338.9|339.6|339|339.5|338.9|0
1641202020000|2022-01-03 09:27:00|339.6|339|339.6|339|339.6|339|339.5|338.9|0
1641202030000|2022-01-03 09:27:10|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641202100000|2022-01-03 09:28:20|339.4|338.8|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202110000|2022-01-03 09:28:30|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202160000|2022-01-03 09:29:20|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641202310000|2022-01-03 09:31:50|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1641202470000|2022-01-03 09:34:30|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641202480000|2022-01-03 09:34:40|339.4|338.8|339.5|338.9|339.5|338.9|339.4|338.8|0
1641202490000|2022-01-03 09:34:50|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1641202500000|2022-01-03 09:35:00|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641202530000|2022-01-03 09:35:30|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1641202540000|2022-01-03 09:35:40|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202550000|2022-01-03 09:35:50|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641202560000|2022-01-03 09:36:00|339.4|338.8|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202580000|2022-01-03 09:36:20|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202640000|2022-01-03 09:37:20|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202650000|2022-01-03 09:37:30|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202750000|2022-01-03 09:39:10|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641202760000|2022-01-03 09:39:20|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1641203040000|2022-01-03 09:44:00|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641203070000|2022-01-03 09:44:30|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641203100000|2022-01-03 09:45:00|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641203110000|2022-01-03 09:45:10|339.4|338.8|339.4|338.8|339.5|338.9|339.4|338.8|0
1641203140000|2022-01-03 09:45:40|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641203150000|2022-01-03 09:45:50|339.5|338.9|339.5|338.9|339.5|338.9|339.4|338.8|0
1641203160000|2022-01-03 09:46:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1641203260000|2022-01-03 09:47:40|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1641203270000|2022-01-03 09:47:50|339.4|338.8|339.5|338.9|339.5|338.9|339.4|338.8|0
1641203400000|2022-01-03 09:50:00|339.2|339.05|339.2|339|339.2|339.05|339.2|339|1
1641203410000|2022-01-03 09:50:10||339.05||339.05||339.05||339.05|0
1641203420000|2022-01-03 09:50:20|339.25|339.1|339.35|339.15|339.4|339.2|339.25|339.1|2
1641203450000|2022-01-03 09:50:50|339.4|339.2|339.4|339.25|339.45|339.3|339.4|339.2|1
1641203460000|2022-01-03 09:51:00|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|1
1641203490000|2022-01-03 09:51:30|339.5|339.35|339.5|339.35|339.55|339.35|339.5|339.35|2
1641203500000|2022-01-03 09:51:40||339.3||339.3||339.3||339.3|2
1641203510000|2022-01-03 09:51:50|339.45|339.35|339.4|339.2|339.5|339.35|339.4|339.2|8
1641203520000|2022-01-03 09:52:00|339.35|339.15|339.35|339.2|339.35|339.2|339.35|339.15|2
1641203530000|2022-01-03 09:52:10|339.4||339.4||339.4||339.4||7
1641203640000|2022-01-03 09:54:00||339.25||339.25||339.25||339.25|0
1641203660000|2022-01-03 09:54:20||339.2||339.25||339.25||339.2|4
1641203730000|2022-01-03 09:55:30|||||||||3
1641203820000|2022-01-03 09:57:00|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|5
1641203830000|2022-01-03 09:57:10|339.5|339.35|339.55|339.4|339.6|339.4|339.5|339.35|13
1641203840000|2022-01-03 09:57:20|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|1
1641203850000|2022-01-03 09:57:30||339.3||339.3||339.3||339.3|3
1641203860000|2022-01-03 09:57:40|339.45||339.5||339.5||339.45||0
1641203870000|2022-01-03 09:57:50|339.45||339.45||339.5||339.45||0
1641203880000|2022-01-03 09:58:00|339.5||339.45||339.5||339.45||0
1641203890000|2022-01-03 09:58:10|339.5||339.5||339.5||339.5||4
1641203920000|2022-01-03 09:58:40||339.35||339.35||339.35||339.35|0
1641203940000|2022-01-03 09:59:00||339.3||339.3||339.3||339.3|1
1641203960000|2022-01-03 09:59:20|339.55|339.35|339.55|339.35|339.55|339.35|339.55|339.35|5
1641203970000|2022-01-03 09:59:30|339.5|339.3|339.5|339.35|339.5|339.35|339.5|339.3|1
1641203990000|2022-01-03 09:59:50|339.45|339.3|339.5|339.3|339.5|339.3|339.45|339.3|3
1641204020000|2022-01-03 10:00:20|339.45||339.5||339.5||339.45||1
1641204030000|2022-01-03 10:00:30|339.45||339.5||339.5||339.45||0
1641204060000|2022-01-03 10:01:00|339.45||339.45||339.5||339.45||3
1641204070000|2022-01-03 10:01:10|339.4|339.25|339.45|339.25|339.45|339.3|339.4|339.2|2
1641204090000|2022-01-03 10:01:30|339.4|339.2|339.4|339.2|339.4|339.25|339.4|339.2|1
1641204120000|2022-01-03 10:02:00|339.35|339.15|339.35|339.2|339.35|339.2|339.35|339.15|4
1641204190000|2022-01-03 10:03:10||339.15||339.2||339.2||339.15|8
1641204200000|2022-01-03 10:03:20|||||||||1
1641204320000|2022-01-03 10:05:20|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|1
1641204340000|2022-01-03 10:05:40||339.1||339.1||339.1||339.1|0
1641204360000|2022-01-03 10:06:00||339.15||339.15||339.15||339.15|0
1641204480000|2022-01-03 10:08:00||339.1||339.15||339.15||339.1|1
1641204630000|2022-01-03 10:10:30|339.35|339.2|339.4|339.25|339.4|339.25|339.35|339.2|12
1641204640000|2022-01-03 10:10:40||339.2||339.2||339.2||339.2|2
1641204650000|2022-01-03 10:10:50|339.35||339.35||339.35||339.35||0
1641204690000|2022-01-03 10:11:30|339.4||339.4||339.4||339.4||0
1641204700000|2022-01-03 10:11:40||339.25||339.2||339.25||339.2|0
1641204710000|2022-01-03 10:11:50||339.25||339.2||339.25||339.2|0
1641204720000|2022-01-03 10:12:00||339.25||339.25||339.25||339.2|1
1641204730000|2022-01-03 10:12:10||339.2||339.25||339.25||339.2|0
1641204760000|2022-01-03 10:12:40||339.2||339.25||339.25||339.2|2
1641204770000|2022-01-03 10:12:50||339.2||339.2||339.2||339.2|0
1641204790000|2022-01-03 10:13:10||339.25||339.25||339.25||339.25|0
1641204800000|2022-01-03 10:13:20||339.2||339.2||339.2||339.2|0
1641204830000|2022-01-03 10:13:50|339.35||339.35||339.4||339.35||0
1641204840000|2022-01-03 10:14:00|339.4||339.4||339.4||339.4||0
1641204860000|2022-01-03 10:14:20|339.35||339.35||339.4||339.35||0
1641204870000|2022-01-03 10:14:30|339.4||339.4||339.4||339.35||0
1641204880000|2022-01-03 10:14:40|339.35||339.35||339.4||339.35||0
1641204890000|2022-01-03 10:14:50|339.4||339.4||339.4||339.4||0
1641204900000|2022-01-03 10:15:00||339.25||339.2||339.25||339.2|0
1641204910000|2022-01-03 10:15:10||339.25||339.25||339.25||339.25|0
1641205090000|2022-01-03 10:18:10||339.2||339.2||339.2||339.2|0
1641205100000|2022-01-03 10:18:20||339.25||339.25||339.25||339.25|3
1641205110000|2022-01-03 10:18:30|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|0
1641205330000|2022-01-03 10:22:10|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|2
1641205340000|2022-01-03 10:22:20|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|1
1641205350000|2022-01-03 10:22:30||339.25||339.3||339.3||339.25|0
1641205360000|2022-01-03 10:22:40|339.5||339.5||339.5||339.5||1
1641205370000|2022-01-03 10:22:50||339.35||339.35||339.35||339.3|0
1641205420000|2022-01-03 10:23:40|339.45|339.3|339.45|339.25|339.45|339.3|339.45|339.25|2
1641205430000|2022-01-03 10:23:50||339.3||339.3||339.3||339.3|0
1641205440000|2022-01-03 10:24:00|339.5||339.45||339.5||339.45||0
1641205510000|2022-01-03 10:25:10|339.5||339.5||339.5||339.5||0
1641205600000|2022-01-03 10:26:40||339.35||339.3||339.35||339.3|0
1641205620000|2022-01-03 10:27:00||339.35||339.3||339.35||339.3|0
1641205640000|2022-01-03 10:27:20|339.45||339.45||339.45||339.45||0
1641205650000|2022-01-03 10:27:30||339.25||339.25||339.25||339.25|0
1641205670000|2022-01-03 10:27:50||339.3||339.3||339.3||339.3|0
1641205690000|2022-01-03 10:28:10||339.25||339.3||339.3||339.25|0
1641205700000|2022-01-03 10:28:20||339.25||339.25||339.25||339.25|0
1641205740000|2022-01-03 10:29:00||339.3||339.3||339.3||339.3|0
1641205830000|2022-01-03 10:30:30|339.5||339.5||339.5||339.5||0
1641205850000|2022-01-03 10:30:50|339.45||339.45||339.45||339.45||0
1641205860000|2022-01-03 10:31:00|339.5||339.5||339.5||339.45||0
1641205870000|2022-01-03 10:31:10|339.45|339.25|339.4|339.2|339.45|339.25|339.4|339.2|0
1641205940000|2022-01-03 10:32:20||339.15||339.15||339.15||339.15|0
1641205960000|2022-01-03 10:32:40|339.35||339.35||339.35||339.35||0
1641206080000|2022-01-03 10:34:40|339.3||339.3||339.3||339.3||0
1641206110000|2022-01-03 10:35:10||339.1||339.1||339.15||339.1|3
1641206120000|2022-01-03 10:35:20||339.15||339.15||339.15||339.1|0
1641206150000|2022-01-03 10:35:50||339.1||339.1||339.1||339.1|1
1641206160000|2022-01-03 10:36:00|339.25|339.05|339.25|339.05|339.25|339.05|339.25|339.05|0
1641206170000|2022-01-03 10:36:10||339.1||339.05||339.1||339.05|0
1641206180000|2022-01-03 10:36:20|||||||||1
1641206220000|2022-01-03 10:37:00||339.1||339.05||339.1||339.05|0
1641206230000|2022-01-03 10:37:10|||||||||2
1641206250000|2022-01-03 10:37:30|339.2|339|339.2|339|339.2|339|339.2|339|0
1641206320000|2022-01-03 10:38:40|||||||||1
1641206340000|2022-01-03 10:39:00|339.15|338.95|339.15|339|339.15|339|339.15|338.95|0
1641206370000|2022-01-03 10:39:30||338.95||338.95||338.95||338.95|7
1641206380000|2022-01-03 10:39:40||339||339||339||338.95|0
1641206410000|2022-01-03 10:40:10|339.1|338.95|339.15|338.95|339.15|338.95|339.1|338.95|7
1641206420000|2022-01-03 10:40:20|339.1||339.15||339.15||339.1||0
1641206430000|2022-01-03 10:40:30||339||339||339||339|0
1641206460000|2022-01-03 10:41:00|||||||||1
1641206490000|2022-01-03 10:41:30|||||||||2
1641206510000|2022-01-03 10:41:50|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|0
1641206550000|2022-01-03 10:42:30||338.9||338.9||338.9||338.9|0
1641206570000|2022-01-03 10:42:50|339.05||339.05||339.05||339.05||2
1641206660000|2022-01-03 10:44:20|339|338.85|339|338.85|339|338.85|339|338.85|1
1641206670000|2022-01-03 10:44:30||338.8||338.8||338.8||338.8|2
1641206680000|2022-01-03 10:44:40||338.85||338.8||338.85||338.8|0
1641206730000|2022-01-03 10:45:30|338.95||338.95||338.95||338.95||0
1641206750000|2022-01-03 10:45:50|||||||||1
1641206770000|2022-01-03 10:46:10|||||||||8
1641206800000|2022-01-03 10:46:40|338.9|338.75|338.95|338.75|338.95|338.8|338.9|338.75|13
1641206850000|2022-01-03 10:47:30|338.9||338.95||338.95||338.9||2
1641206900000|2022-01-03 10:48:20||338.8||338.8||338.8||338.8|0
1641206920000|2022-01-03 10:48:40|339|338.85|339|338.85|339|338.85|339|338.8|13
1641206940000|2022-01-03 10:49:00|339.05||339.05||339.05||339.05||0
1641206950000|2022-01-03 10:49:10||338.9||338.9||338.9||338.9|0
1641206980000|2022-01-03 10:49:40||338.85||338.85||338.85||338.85|1
1641206990000|2022-01-03 10:49:50|339||339.05||339.05||339||0
1641207000000|2022-01-03 10:50:00|339||339.05||339.05||339||0
1641207010000|2022-01-03 10:50:10|339||339||339.05||339||0
1641207020000|2022-01-03 10:50:20|339.05||339.05||339.05||339||0
1641207040000|2022-01-03 10:50:40|339||339||339.05||339||0
1641207050000|2022-01-03 10:50:50|339.05||339.05||339.05||339||0
1641207060000|2022-01-03 10:51:00|339||339||339.05||339||0
1641207130000|2022-01-03 10:52:10|339.05|338.9|339.05|338.85|339.05|338.9|339.05|338.85|5
1641207140000|2022-01-03 10:52:20|339||339||339||339||0
1641207150000|2022-01-03 10:52:30|339.05||339||339.05||339||0
1641207450000|2022-01-03 10:57:30|||||||||5
1641207480000|2022-01-03 10:58:00|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|3
1641207520000|2022-01-03 10:58:40|339|338.85|339.05|338.85|339.05|338.85|339|338.85|3
1641207530000|2022-01-03 10:58:50|339||339||339.05||339||0
1641207620000|2022-01-03 11:00:20|339.05|338.9|339.1|338.95|339.1|338.95|339.05|338.9|5
1641207630000|2022-01-03 11:00:30|339.15||339.15||339.15||339.15||0
1641207640000|2022-01-03 11:00:40|339.1||339.1||339.1||339.1||0
1641207650000|2022-01-03 11:00:50|339.15||339.1||339.15||339.1||0
1641207660000|2022-01-03 11:01:00|339.15||339.15||339.15||339.15||1
1641207680000|2022-01-03 11:01:20||339||339||339||339|0
1641207730000|2022-01-03 11:02:10|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|4
1641207960000|2022-01-03 11:06:00|339.15|339|339.2|339.05|339.2|339.05|339.15|339|11
1641208040000|2022-01-03 11:07:20|339.15|339|339.15|339|339.15|339|339.15|339|3
1641208120000|2022-01-03 11:08:40|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|2
1641208130000|2022-01-03 11:08:50|339.15||339.15||339.15||339.15||0
1641208140000|2022-01-03 11:09:00||339||338.95||339||338.95|0
1641208170000|2022-01-03 11:09:30|339.1||339.1||339.15||339.1||0
1641208180000|2022-01-03 11:09:40|339.15||339.1||339.15||339.1||0
1641208220000|2022-01-03 11:10:20|339.15||339.15||339.15||339.15||6
1641208230000|2022-01-03 11:10:30||339||339||339||339|0
1641208300000|2022-01-03 11:11:40|339.2|339.05|339.2|339|339.2|339.05|339.2|339|3
1641208320000|2022-01-03 11:12:00|339.15||339.15||339.2||339.15||0
1641208400000|2022-01-03 11:13:20|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|5
1641208690000|2022-01-03 11:18:10|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|7
1641208710000|2022-01-03 11:18:30|339.1||339.05||339.1||339.05||1
1641208720000|2022-01-03 11:18:40|||||||||2
1641208730000|2022-01-03 11:18:50|339.1||339.05||339.1||339.05||2
1641208740000|2022-01-03 11:19:00|339.1|338.95|339.15|338.95|339.15|338.95|339.1|338.95|7
1641208750000|2022-01-03 11:19:10||339||339||339||339|0
1641208780000|2022-01-03 11:19:40|339.25|339.1|339.3|339.15|339.3|339.15|339.25|339.1|12
1641208990000|2022-01-03 11:23:10|||||||||1
1641209000000|2022-01-03 11:23:20|339.35|339.2|339.4|339.25|339.4|339.25|339.35|339.2|10
1641209050000|2022-01-03 11:24:10|339.45||339.45||339.45||339.45||2
1641209080000|2022-01-03 11:24:40|339.4||339.4||339.4||339.4||0
1641209170000|2022-01-03 11:26:10|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|6
1641209190000|2022-01-03 11:26:30|339.4||339.4||339.4||339.4||8
1641209200000|2022-01-03 11:26:40|339.35||339.35||339.35||339.35||0
1641209250000|2022-01-03 11:27:30|339.4||339.4||339.4||339.4||2
1641209260000|2022-01-03 11:27:40|339.35||339.35||339.4||339.35||0
1641209280000|2022-01-03 11:28:00|339.4||339.4||339.4||339.4||1
1641209310000|2022-01-03 11:28:30||339.25||339.25||339.25||339.25|0
1641209350000|2022-01-03 11:29:10|339.45||339.45||339.45||339.45||1
1641209390000|2022-01-03 11:29:50|339.4||339.4||339.4||339.4||2
1641209430000|2022-01-03 11:30:30|||||||||1
1641209520000|2022-01-03 11:32:00|339.45||339.45||339.45||339.4||0
1641209540000|2022-01-03 11:32:20|339.4||339.4||339.4||339.4||0
1641209860000|2022-01-03 11:37:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|1
1641209880000|2022-01-03 11:38:00|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|0
1641209900000|2022-01-03 11:38:20|339.45||339.4||339.45||339.4||0
1641209920000|2022-01-03 11:38:40|339.45||339.45||339.45||339.45||0
1641209950000|2022-01-03 11:39:10||339.3||339.3||339.3||339.25|0
1641210060000|2022-01-03 11:41:00|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.25|5
1641210150000|2022-01-03 11:42:30||339.3||339.3||339.3||339.3|0
1641210180000|2022-01-03 11:43:00|339.5||339.5||339.5||339.5||0
1641210250000|2022-01-03 11:44:10|339.45||339.5||339.5||339.45||0
1641210260000|2022-01-03 11:44:20|339.45||339.45||339.45||339.45||0
1641210620000|2022-01-03 11:50:20|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|7
1641210660000|2022-01-03 11:51:00|||||||||1
1641210680000|2022-01-03 11:51:20|||||||||1
1641210700000|2022-01-03 11:51:40|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|4
1641210780000|2022-01-03 11:53:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|4
1641210900000|2022-01-03 11:55:00|||||||||1
1641210910000|2022-01-03 11:55:10|339.65||339.6||339.65||339.6||0
1641210920000|2022-01-03 11:55:20|339.65||339.65||339.65||339.6||0
1641210930000|2022-01-03 11:55:30|339.6||339.6||339.6||339.6||0
1641210990000|2022-01-03 11:56:30|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|0
1641211020000|2022-01-03 11:57:00|339.6|339.5|339.6|339.45|339.6|339.5|339.6|339.45|1
1641211200000|2022-01-03 12:00:00|||||||||1
1641211400000|2022-01-03 12:03:20|||||||||1
1641211550000|2022-01-03 12:05:50|339.65||339.65||339.65||339.65||0
1641211560000|2022-01-03 12:06:00|339.6||339.6||339.6||339.6||0
1641211640000|2022-01-03 12:07:20|||||||||1
1641211830000|2022-01-03 12:10:30|339.65|339.5|339.65|339.45|339.65|339.5|339.6|339.45|6
1641211840000|2022-01-03 12:10:40||339.5||339.5||339.5||339.45|0
1641211860000|2022-01-03 12:11:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|2
1641211990000|2022-01-03 12:13:10|339.65||339.65||339.65||339.65||0
1641212000000|2022-01-03 12:13:20|339.6||339.65||339.65||339.6||0
1641212010000|2022-01-03 12:13:30||339.5||339.45||339.5||339.45|0
1641212020000|2022-01-03 12:13:40|339.6|339.5|339.65|339.5|339.65|339.5|339.6|339.5|3
1641212060000|2022-01-03 12:14:20|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|1
1641212130000|2022-01-03 12:15:30|339.65||339.65||339.65||339.65||0
1641212140000|2022-01-03 12:15:40|339.6||339.6||339.6||339.6||0
1641212250000|2022-01-03 12:17:30|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|1
1641212270000|2022-01-03 12:17:50||339.5||339.5||339.5||339.45|0
1641212300000|2022-01-03 12:18:20||339.45||339.45||339.45||339.45|1
1641212330000|2022-01-03 12:18:50|339.6||339.6||339.6||339.6||0
1641212490000|2022-01-03 12:21:30|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|0
1641212610000|2022-01-03 12:23:30|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|5
1641212860000|2022-01-03 12:27:40|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|1
1641212870000|2022-01-03 12:27:50|339.6|339.45|339.65|339.45|339.65|339.45|339.6|339.45|2
1641212880000|2022-01-03 12:28:00|339.6||339.6||339.6||339.6||0
1641212900000|2022-01-03 12:28:20|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|0
1641212910000|2022-01-03 12:28:30||339.5||339.5||339.5||339.5|0
1641213010000|2022-01-03 12:30:10|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|17
1641213030000|2022-01-03 12:30:30||339.55||339.6||339.6||339.55|10
1641213080000|2022-01-03 12:31:20|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|11
1641213090000|2022-01-03 12:31:30|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|10
1641213100000|2022-01-03 12:31:40|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|29
1641213110000|2022-01-03 12:31:50|339.95|339.7|340|339.8|340|339.8|339.95|339.7|35
1641213120000|2022-01-03 12:32:00|339.95|339.75|340|339.85|340|339.85|339.95|339.75|43
1641213130000|2022-01-03 12:32:10|340.05||340.05||340.05||340.05||8
1641213140000|2022-01-03 12:32:20||339.9||339.85||339.9||339.85|9
1641213150000|2022-01-03 12:32:30||339.9||339.9||339.9||339.85|8
1641213160000|2022-01-03 12:32:40|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|8
1641213170000|2022-01-03 12:32:50||339.9||339.9||339.9||339.9|8
1641213180000|2022-01-03 12:33:00|340.05||340.05||340.05||340.05||3
1641213190000|2022-01-03 12:33:10|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|7
1641213200000|2022-01-03 12:33:20|340.15|340|340.2|340|340.2|340.05|340.15|340|26
1641213210000|2022-01-03 12:33:30||340.05||340.05||340.05||340.05|0
1641213220000|2022-01-03 12:33:40|340.15|340|340.15|340|340.15|340|340.15|340|9
1641213240000|2022-01-03 12:34:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|3
1641213260000|2022-01-03 12:34:20|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|16
1641213270000|2022-01-03 12:34:30|340.35|340.15|340.35|340.15|340.35|340.15|340.35|340.15|44
1641213280000|2022-01-03 12:34:40|340.3|340.2|340.3|340.15|340.3|340.2|340.3|340.15|2
1641213300000|2022-01-03 12:35:00|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|2
1641213320000|2022-01-03 12:35:20|340.4|340.25|340.5|340.3|340.5|340.3|340.4|340.25|13
1641213330000|2022-01-03 12:35:30|||||||||1
1641213340000|2022-01-03 12:35:40||340.35||340.35||340.35||340.35|0
1641213390000|2022-01-03 12:36:30|||||||||1
1641213430000|2022-01-03 12:37:10|340.55||340.55||340.55||340.55||3
1641213440000|2022-01-03 12:37:20||340.4||340.4||340.4||340.4|0
1641213460000|2022-01-03 12:37:40|||||||||2
1641213540000|2022-01-03 12:39:00||340.35||340.35||340.35||340.35|8
1641213570000|2022-01-03 12:39:30|340.5||340.5||340.5||340.5||0
1641213610000|2022-01-03 12:40:10|||||||||2
1641213710000|2022-01-03 12:41:50|||||||||1
1641213790000|2022-01-03 12:43:10|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|8
1641213840000|2022-01-03 12:44:00|||||||||5
1641213850000|2022-01-03 12:44:10|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|38
1641213940000|2022-01-03 12:45:40||340.35||340.4||340.4||340.35|9
1641213950000|2022-01-03 12:45:50|||||||||2
1641214020000|2022-01-03 12:47:00|||||||||1
1641214040000|2022-01-03 12:47:20|||||||||1
1641214050000|2022-01-03 12:47:30|||||||||1
1641214120000|2022-01-03 12:48:40|340.6|340.45|340.6|340.4|340.6|340.45|340.6|340.4|3
1641214140000|2022-01-03 12:49:00||340.45||340.4||340.45||340.4|1
1641214150000|2022-01-03 12:49:10||340.45||340.45||340.45||340.4|0
1641214180000|2022-01-03 12:49:40|340.65|340.5|340.65|340.5|340.65|340.5|340.65|340.5|2
1641214270000|2022-01-03 12:51:10|340.7|340.55|340.7|340.5|340.7|340.55|340.65|340.5|6
1641214280000|2022-01-03 12:51:20|340.65||340.65||340.7||340.65||1
1641214440000|2022-01-03 12:54:00||340.45||340.45||340.45||340.45|5
1641214450000|2022-01-03 12:54:10||340.5||340.45||340.5||340.45|0
1641214460000|2022-01-03 12:54:20||340.5||340.45||340.5||340.45|2
1641214470000|2022-01-03 12:54:30|||||||||3
1641214480000|2022-01-03 12:54:40|340.6||340.65||340.65||340.6||0
1641214490000|2022-01-03 12:54:50||340.5||340.5||340.5||340.5|0
1641214520000|2022-01-03 12:55:20|340.7|340.55|340.7|340.55|340.7|340.55|340.7|340.55|4
1641214550000|2022-01-03 12:55:50|||||||||1
1641214640000|2022-01-03 12:57:20|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|5
1641214660000|2022-01-03 12:57:40|340.7|340.55|340.7|340.55|340.75|340.55|340.7|340.55|2
1641214740000|2022-01-03 12:59:00||340.5||340.5||340.5||340.5|7
1641214750000|2022-01-03 12:59:10|340.65||340.7||340.7||340.65||0
1641214770000|2022-01-03 12:59:30|340.8|340.55|340.8|340.6|340.8|340.65|340.8|340.55|37
1641214790000|2022-01-03 12:59:50||340.65||340.65||340.65||340.65|0
1641214900000|2022-01-03 13:01:40|||||||||2
1641214910000|2022-01-03 13:01:50|340.75|340.6|340.75|340.6|340.8|340.6|340.75|340.6|2
1641214930000|2022-01-03 13:02:10|340.8|340.65|340.8|340.6|340.8|340.65|340.8|340.6|5
1641214940000|2022-01-03 13:02:20||340.65||340.65||340.65||340.6|0
1641214970000|2022-01-03 13:02:50|||||||||2
1641214980000|2022-01-03 13:03:00||340.6||340.6||340.6||340.6|2
1641215010000|2022-01-03 13:03:30||340.65||340.6||340.65||340.6|0
1641215020000|2022-01-03 13:03:40||340.65||340.6||340.65||340.6|0
1641215030000|2022-01-03 13:03:50||340.65||340.65||340.65||340.6|1
1641215040000|2022-01-03 13:04:00||340.6||340.6||340.6||340.6|5
1641215050000|2022-01-03 13:04:10||340.65||340.6||340.65||340.6|1
1641215060000|2022-01-03 13:04:20||340.65||340.65||340.65||340.6|0
1641215070000|2022-01-03 13:04:30|||||||||1
1641215100000|2022-01-03 13:05:00|||||||||1
1641215130000|2022-01-03 13:05:30|||||||||1
1641215140000|2022-01-03 13:05:40|340.85||340.85||340.85||340.85||3
1641215160000|2022-01-03 13:06:00|340.8||340.8||340.8||340.8||0
1641215170000|2022-01-03 13:06:10|340.85||340.8||340.85||340.8||1
1641215210000|2022-01-03 13:06:50|||||||||1
1641215220000|2022-01-03 13:07:00|||||||||1
1641215250000|2022-01-03 13:07:30|340.85|340.6|340.8|340.6|340.85|340.6|340.8|340.6|7
1641215260000|2022-01-03 13:07:40|340.75|340.55|340.75|340.55|340.75|340.6|340.75|340.55|6
1641215270000|2022-01-03 13:07:50|340.7||340.75||340.75||340.7||2
1641215280000|2022-01-03 13:08:00|340.7||340.7||340.7||340.7||0
1641215310000|2022-01-03 13:08:30|340.75|340.6|340.75|340.55|340.75|340.6|340.7|340.55|2
1641215320000|2022-01-03 13:08:40||340.6||340.6||340.6||340.55|1
1641215340000|2022-01-03 13:09:00||340.55||340.55||340.6||340.55|5
1641215350000|2022-01-03 13:09:10||340.6||340.6||340.6||340.6|1
1641215360000|2022-01-03 13:09:20|340.8||340.8||340.8||340.8||0
1641215370000|2022-01-03 13:09:30|340.85|340.65|340.8|340.65|340.85|340.65|340.8|340.65|0
1641215380000|2022-01-03 13:09:40|||||||||1
1641215390000|2022-01-03 13:09:50|||||||||1
1641215430000|2022-01-03 13:10:30|||||||||1
1641215440000|2022-01-03 13:10:40|||||||||2
1641215460000|2022-01-03 13:11:00|||||||||1
1641215500000|2022-01-03 13:11:40|340.85|340.7|340.8|340.65|340.85|340.7|340.8|340.65|4
1641215510000|2022-01-03 13:11:50|340.85||340.85||340.85||340.8||0
1641215520000|2022-01-03 13:12:00||340.7||340.7||340.7||340.65|0
1641215530000|2022-01-03 13:12:10||340.65||340.7||340.7||340.65|1
1641215550000|2022-01-03 13:12:30|340.8|340.65|340.85|340.65|340.85|340.65|340.8|340.65|5
1641215570000|2022-01-03 13:12:50|||||||||1
1641215600000|2022-01-03 13:13:20||340.7||340.7||340.7||340.65|2
1641215610000|2022-01-03 13:13:30|340.8|340.65|340.75|340.6|340.8|340.65|340.75|340.6|13
1641215620000|2022-01-03 13:13:40|340.8||340.8||340.8||340.75||0
1641215640000|2022-01-03 13:14:00||340.65||340.65||340.65||340.6|0
1641215680000|2022-01-03 13:14:40|340.85||340.8||340.85||340.8||1
1641215690000|2022-01-03 13:14:50|||||||||2
1641215700000|2022-01-03 13:15:00|340.85||340.8||340.85||340.8||1
1641215710000|2022-01-03 13:15:10|||||||||1
1641215750000|2022-01-03 13:15:50|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|2
1641215770000|2022-01-03 13:16:10|||||||||1
1641215780000|2022-01-03 13:16:20|340.9||340.9||340.9||340.9||3
1641215810000|2022-01-03 13:16:50|340.85||340.9||340.9||340.85||1
1641215820000|2022-01-03 13:17:00||340.75||340.75||340.75||340.75|4
1641215860000|2022-01-03 13:17:40|||||||||1
1641215890000|2022-01-03 13:18:10|||||||||1
1641215900000|2022-01-03 13:18:20|340.95||340.95||340.95||340.9||1
1641215910000|2022-01-03 13:18:30|340.9|340.7|340.9|340.7|340.95|340.7|340.9|340.7|3
1641215960000|2022-01-03 13:19:20|||||||||1
1641215980000|2022-01-03 13:19:40||340.75||340.75||340.75||340.75|0
1641216010000|2022-01-03 13:20:10|||||||||1
1641216040000|2022-01-03 13:20:40|||||||||1
1641216050000|2022-01-03 13:20:50|340.95||340.9||340.95||340.9||0
1641216060000|2022-01-03 13:21:00|340.95||340.95||340.95||340.9||0
1641216070000|2022-01-03 13:21:10||340.8||340.75||340.8||340.75|2
1641216080000|2022-01-03 13:21:20||340.8||340.8||340.8||340.8|0
1641216110000|2022-01-03 13:21:50|||||||||1
1641216140000|2022-01-03 13:22:20|||||||||1
1641216150000|2022-01-03 13:22:30|||||||||1
1641216170000|2022-01-03 13:22:50|||||||||1
1641216180000|2022-01-03 13:23:00|||||||||1
1641216220000|2022-01-03 13:23:40|||||||||1
1641216230000|2022-01-03 13:23:50|||||||||1
1641216240000|2022-01-03 13:24:00||340.75||340.75||340.75||340.75|5
1641216250000|2022-01-03 13:24:10|340.9||340.9||340.9||340.9||0
1641216290000|2022-01-03 13:24:50|340.95|340.8|340.9|340.75|340.95|340.8|340.9|340.75|11
1641216320000|2022-01-03 13:25:20|||||||||1
1641216330000|2022-01-03 13:25:30|||||||||1
1641216340000|2022-01-03 13:25:40|||||||||2
1641216360000|2022-01-03 13:26:00|||||||||1
1641216390000|2022-01-03 13:26:30|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|3
1641216410000|2022-01-03 13:26:50|||||||||1
1641216420000|2022-01-03 13:27:00|||||||||2
1641216430000|2022-01-03 13:27:10|||||||||2
1641216470000|2022-01-03 13:27:50|341||340.95||341||340.95||1
1641216480000|2022-01-03 13:28:00|341||340.95||341||340.95||0
1641216490000|2022-01-03 13:28:10|341||341||341||340.95||0
1641216500000|2022-01-03 13:28:20|||||||||1
1641216510000|2022-01-03 13:28:30|340.95||340.95||340.95||340.95||0
1641216520000|2022-01-03 13:28:40|341|340.85|341|340.85|341|340.85|341|340.8|1
1641216540000|2022-01-03 13:29:00|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|6
1641216560000|2022-01-03 13:29:20|341||341||341||341||2
1641216570000|2022-01-03 13:29:30|340.95||341||341||340.95||1
1641216580000|2022-01-03 13:29:40|340.95||341||341||340.95||0
1641216590000|2022-01-03 13:29:50|340.95||340.95||341||340.95||0
1641216600000|2022-01-03 13:30:00|341||340.95||341||340.95||0
1641216610000|2022-01-03 13:30:10|341||340.95||341||340.95||1
1641216630000|2022-01-03 13:30:30|341||340.95||341||340.95||0
1641216640000|2022-01-03 13:30:40|341|340.85|341|340.85|341|340.85|340.95|340.85|0
1641216650000|2022-01-03 13:30:50|||||||||1
1641216660000|2022-01-03 13:31:00|341.05||341||341.05||341||0
1641216680000|2022-01-03 13:31:20|||||||||2
1641216710000|2022-01-03 13:31:50|341.05||341||341.05||341||1
1641216720000|2022-01-03 13:32:00|341.05||341||341.05||341||1
1641216740000|2022-01-03 13:32:20||340.8||340.8||340.8||340.8|3
1641216750000|2022-01-03 13:32:30|340.95||340.95||340.95||340.95||0
1641216770000|2022-01-03 13:32:50|||||||||1
1641216780000|2022-01-03 13:33:00|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|3
1641216790000|2022-01-03 13:33:10|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|4
1641216830000|2022-01-03 13:33:50|340.9||340.9||340.9||340.9||4
1641216850000|2022-01-03 13:34:10|340.85||340.9||340.9||340.85||0
1641216860000|2022-01-03 13:34:20|340.85|340.6|340.8|340.6|340.85|340.6|340.8|340.6|10
1641216870000|2022-01-03 13:34:30|340.75||340.75||340.75||340.75||2
1641216900000|2022-01-03 13:35:00||340.55||340.55||340.55||340.55|1
1641216930000|2022-01-03 13:35:30|||||||||1
1641216940000|2022-01-03 13:35:40||340.6||340.6||340.6||340.6|0
1641216950000|2022-01-03 13:35:50||340.55||340.55||340.55||340.55|1
1641216960000|2022-01-03 13:36:00|340.7||340.7||340.7||340.7||2
1641216970000|2022-01-03 13:36:10|||||||||1
1641216990000|2022-01-03 13:36:30|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|3
1641217000000|2022-01-03 13:36:40||340.55||340.6||340.6||340.55|0
1641217010000|2022-01-03 13:36:50|||||||||1
1641217040000|2022-01-03 13:37:20|||||||||1
1641217070000|2022-01-03 13:37:50|||||||||1
1641217080000|2022-01-03 13:38:00|||||||||2
1641217120000|2022-01-03 13:38:40|||||||||1
1641217130000|2022-01-03 13:38:50|||||||||1
1641217140000|2022-01-03 13:39:00|||||||||2
1641217170000|2022-01-03 13:39:30|||||||||1
1641217180000|2022-01-03 13:39:40|||||||||1
1641217190000|2022-01-03 13:39:50|||||||||1
1641217200000|2022-01-03 13:40:00||340.55||340.55||340.55||340.55|2
1641217220000|2022-01-03 13:40:20|340.7||340.7||340.7||340.7||0
1641217250000|2022-01-03 13:40:50|||||||||1
1641217260000|2022-01-03 13:41:00||340.5||340.5||340.5||340.5|3
1641217290000|2022-01-03 13:41:30||340.55||340.5||340.55||340.5|2
1641217310000|2022-01-03 13:41:50|||||||||1
1641217320000|2022-01-03 13:42:00|||||||||1
1641217330000|2022-01-03 13:42:10|340.65||340.65||340.65||340.65||1
1641217370000|2022-01-03 13:42:50|||||||||3
1641217380000|2022-01-03 13:43:00|340.6|340.45|340.65|340.5|340.65|340.5|340.6|340.45|2
1641217390000|2022-01-03 13:43:10||340.45||340.45||340.5||340.45|0
1641217400000|2022-01-03 13:43:20||340.5||340.5||340.5||340.5|0
1641217430000|2022-01-03 13:43:50|||||||||1
1641217440000|2022-01-03 13:44:00|||||||||2
1641217460000|2022-01-03 13:44:20|||||||||2
1641217480000|2022-01-03 13:44:40|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|2
1641217490000|2022-01-03 13:44:50|||||||||1
1641217500000|2022-01-03 13:45:00|340.45|340.15|340.4|340.25|340.45|340.25|340.4|340.15|40
1641217510000|2022-01-03 13:45:10|||||||||3
1641217530000|2022-01-03 13:45:30|340.45||340.45||340.45||340.45||4
1641217540000|2022-01-03 13:45:40|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.25|1
1641217580000|2022-01-03 13:46:20||340.35||340.35||340.35||340.35|1
1641217620000|2022-01-03 13:47:00|340.55|340.2|340.4|340.25|340.55|340.25|340.4|340.2|21
1641217630000|2022-01-03 13:47:10||340.2||340.2||340.2||340.2|4
1641217680000|2022-01-03 13:48:00||340.25||340.25||340.25||340.25|0
1641217690000|2022-01-03 13:48:10|340.45||340.45||340.45||340.45||3
1641217720000|2022-01-03 13:48:40||340.3||340.25||340.3||340.25|1
1641217740000|2022-01-03 13:49:00|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|0
1641217760000|2022-01-03 13:49:20|340.55|340.35|340.55|340.35|340.55|340.35|340.55|340.35|1
1641217800000|2022-01-03 13:50:00|||||||||1
1641217810000|2022-01-03 13:50:10|||||||||1
1641217820000|2022-01-03 13:50:20|340.5||340.55||340.55||340.5||0
1641217830000|2022-01-03 13:50:30|340.5||340.55||340.55||340.5||1
1641217840000|2022-01-03 13:50:40|340.6|340.4|340.6|340.4|340.6|340.4|340.6|340.4|0
1641217860000|2022-01-03 13:51:00|340.55||340.55||340.6||340.55||0
1641217870000|2022-01-03 13:51:10|340.6||340.55||340.6||340.55||1
1641217890000|2022-01-03 13:51:30|340.6||340.6||340.6||340.55||1
1641217900000|2022-01-03 13:51:40|340.55||340.6||340.6||340.55||1
1641217920000|2022-01-03 13:52:00|340.55||340.55||340.6||340.55||0
1641217940000|2022-01-03 13:52:20|||||||||1
1641217970000|2022-01-03 13:52:50|||||||||2
1641217980000|2022-01-03 13:53:00|340.6||340.6||340.6||340.6||1
1641218010000|2022-01-03 13:53:30|||||||||1
1641218030000|2022-01-03 13:53:50|340.55||340.6||340.6||340.55||0
1641218040000|2022-01-03 13:54:00|340.55||340.55||340.6||340.55||0
1641218050000|2022-01-03 13:54:10|340.5|340.35|340.5|340.35|340.55|340.35|340.5|340.35|5
1641218060000|2022-01-03 13:54:20|340.55||340.5||340.55||340.5||0
1641218070000|2022-01-03 13:54:30|340.55|340.4|340.55|340.35|340.55|340.4|340.55|340.35|1
1641218080000|2022-01-03 13:54:40||340.4||340.35||340.4||340.35|1
1641218090000|2022-01-03 13:54:50||340.4||340.4||340.4||340.4|0
1641218120000|2022-01-03 13:55:20|||||||||5
1641218130000|2022-01-03 13:55:30|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|1
1641218150000|2022-01-03 13:55:50|||||||||1
1641218160000|2022-01-03 13:56:00|340.65|340.5|340.65|340.45|340.65|340.5|340.6|340.45|2
1641218170000|2022-01-03 13:56:10|340.6||340.6||340.65||340.6||0
1641218190000|2022-01-03 13:56:30|340.55|340.4|340.55|340.4|340.6|340.4|340.55|340.4|5
1641218200000|2022-01-03 13:56:40||340.35||340.35||340.35||340.35|0
1641218210000|2022-01-03 13:56:50|340.5||340.5||340.55||340.5||1
1641218260000|2022-01-03 13:57:40|340.55||340.5||340.55||340.5||1
1641218270000|2022-01-03 13:57:50|340.55|340.4|340.55|340.35|340.55|340.4|340.55|340.35|0
1641218280000|2022-01-03 13:58:00|340.5||340.5||340.5||340.5||0
1641218300000|2022-01-03 13:58:20|||||||||1
1641218330000|2022-01-03 13:58:50|340.45|340.3|340.4|340.2|340.45|340.3|340.4|340.2|4
1641218340000|2022-01-03 13:59:00||340.25||340.2||340.25||340.2|1
1641218350000|2022-01-03 13:59:10||340.25||340.2||340.25||340.2|0
1641218360000|2022-01-03 13:59:20||340.25||340.25||340.25||340.2|0
1641218370000|2022-01-03 13:59:30||340.2||340.2||340.25||340.2|1
1641218400000|2022-01-03 14:00:00|340.35|340.15|340.35|340.15|340.4|340.15|340.35|340.15|3
1641218410000|2022-01-03 14:00:10|340.3|340.2|340.35|340.2|340.35|340.2|340.3|340.15|2
1641218420000|2022-01-03 14:00:20|340.4|340.15|340.35|340.15|340.4|340.15|340.3|340.15|2
1641218440000|2022-01-03 14:00:40|||||||||1
1641218450000|2022-01-03 14:00:50||340.2||340.15||340.2||340.15|2
1641218460000|2022-01-03 14:01:00|340.3||340.35||340.35||340.3||0
1641218470000|2022-01-03 14:01:10|340.3||340.3||340.35||340.3||0
1641218480000|2022-01-03 14:01:20|340.35||340.35||340.35||340.35||1
1641218490000|2022-01-03 14:01:30||340.2||340.15||340.2||340.15|2
1641218500000|2022-01-03 14:01:40|340.3||340.3||340.3||340.3||0
1641218510000|2022-01-03 14:01:50|340.25|340.1|340.25|340.05|340.25|340.1|340.2|340.05|8
1641218520000|2022-01-03 14:02:00|340.2||340.25||340.25||340.2||0
1641218530000|2022-01-03 14:02:10|340.2||340.25||340.25||340.2||0
1641218540000|2022-01-03 14:02:20|340.2|340|340.2|340.05|340.25|340.05|340.2|340|0
1641218550000|2022-01-03 14:02:30||340||340||340.05||340|3
1641218560000|2022-01-03 14:02:40||340.05||340.05||340.05||340|0
1641218570000|2022-01-03 14:02:50|340.25|340|340.2|340|340.25|340.05|340.2|340|1
1641218580000|2022-01-03 14:03:00||340.05||340||340.05||340|0
1641218590000|2022-01-03 14:03:10||340.05||340||340.05||340|0
1641218600000|2022-01-03 14:03:20|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|6
1641218610000|2022-01-03 14:03:30|340.1||340.15||340.15||340.1||3
1641218620000|2022-01-03 14:03:40|340.1||340.1||340.15||340.1||0
1641218630000|2022-01-03 14:03:50|||||||||1
1641218640000|2022-01-03 14:04:00|340.15|340|340.15|340|340.15|340|340.15|340|7
1641218650000|2022-01-03 14:04:10||339.95||340||340||339.95|2
1641218670000|2022-01-03 14:04:30|||||||||1
1641218710000|2022-01-03 14:05:10|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|8
1641218730000|2022-01-03 14:05:30|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.05|2
1641218740000|2022-01-03 14:05:40|340.3||340.3||340.3||340.3||0
1641218750000|2022-01-03 14:05:50|340.25|340.05|340.25|340.05|340.25|340.05|340.2|340.05|0
1641218760000|2022-01-03 14:06:00|340.2||340.2||340.2||340.2||0
1641218800000|2022-01-03 14:06:40|340.25||340.25||340.25||340.25||2
1641218820000|2022-01-03 14:07:00|340.2||340.2||340.2||340.2||0
1641218860000|2022-01-03 14:07:40||340||340.05||340.05||340|10
1641218870000|2022-01-03 14:07:50|||||||||2
1641218890000|2022-01-03 14:08:10|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.05|2
1641218900000|2022-01-03 14:08:20|340.3||340.3||340.3||340.3||0
1641218920000|2022-01-03 14:08:40||340.15||340.15||340.15||340.15|2
1641218930000|2022-01-03 14:08:50|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|3
1641218940000|2022-01-03 14:09:00|340.4||340.35||340.4||340.35||0
1641218950000|2022-01-03 14:09:10|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|2
1641218960000|2022-01-03 14:09:20|340.45|340.3|340.5|340.3|340.5|340.3|340.45|340.3|1
1641218980000|2022-01-03 14:09:40|340.45||340.5||340.5||340.45||0
1641219020000|2022-01-03 14:10:20||340.35||340.35||340.35||340.35|1
1641219050000|2022-01-03 14:10:50||340.3||340.3||340.3||340.3|1
1641219060000|2022-01-03 14:11:00|||||||||2
1641219070000|2022-01-03 14:11:10|340.45||340.5||340.5||340.45||0
1641219090000|2022-01-03 14:11:30|||||||||1
1641219100000|2022-01-03 14:11:40|340.45||340.45||340.5||340.45||0
1641219110000|2022-01-03 14:11:50|340.5|340.25|340.45|340.25|340.5|340.25|340.45|340.25|5
1641219120000|2022-01-03 14:12:00|340.4||340.4||340.45||340.4||1
1641219140000|2022-01-03 14:12:20|||||||||1
1641219170000|2022-01-03 14:12:50|||||||||1
1641219180000|2022-01-03 14:13:00|||||||||1
1641219210000|2022-01-03 14:13:30|||||||||1
1641219230000|2022-01-03 14:13:50|||||||||1
1641219290000|2022-01-03 14:14:50|||||||||1
1641219300000|2022-01-03 14:15:00|||||||||1
1641219350000|2022-01-03 14:15:50|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|4
1641219360000|2022-01-03 14:16:00|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|4
1641219380000|2022-01-03 14:16:20|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|5
1641219390000|2022-01-03 14:16:30|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.2|0
1641219400000|2022-01-03 14:16:40||340.2||340.25||340.25||340.2|0
1641219420000|2022-01-03 14:17:00|340.45||340.45||340.45||340.4||0
1641219430000|2022-01-03 14:17:10||340.3||340.25||340.3||340.25|0
1641219450000|2022-01-03 14:17:30||340.3||340.3||340.3||340.25|2
1641219460000|2022-01-03 14:17:40||340.25||340.3||340.3||340.25|0
1641219470000|2022-01-03 14:17:50||340.25||340.25||340.25||340.25|2
1641219480000|2022-01-03 14:18:00|340.4||340.4||340.4||340.4||0
1641219530000|2022-01-03 14:18:50|340.45|340.3|340.45|340.25|340.45|340.3|340.45|340.25|3
1641219550000|2022-01-03 14:19:10||340.3||340.25||340.3||340.25|0
1641219600000|2022-01-03 14:20:00|340.4||340.4||340.45||340.4||1
1641219620000|2022-01-03 14:20:20||340.2||340.2||340.2||340.2|2
1641219630000|2022-01-03 14:20:30||340.25||340.2||340.25||340.2|0
1641219640000|2022-01-03 14:20:40|340.35||340.4||340.4||340.35||0
1641219650000|2022-01-03 14:20:50||340.25||340.25||340.25||340.2|3
1641219660000|2022-01-03 14:21:00|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|0
1641219700000|2022-01-03 14:21:40|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|12
1641219710000|2022-01-03 14:21:50||340.25||340.3||340.3||340.25|2
1641219720000|2022-01-03 14:22:00||340.25||340.3||340.3||340.25|2
1641219740000|2022-01-03 14:22:20|||||||||1
1641219770000|2022-01-03 14:22:50|||||||||1
1641219780000|2022-01-03 14:23:00|||||||||1
1641219820000|2022-01-03 14:23:40|||||||||1
1641219830000|2022-01-03 14:23:50|340.5||340.5||340.5||340.5||1
1641219840000|2022-01-03 14:24:00|340.45||340.45||340.5||340.45||0
1641219880000|2022-01-03 14:24:40|340.5|340.35|340.5|340.3|340.5|340.35|340.5|340.3|3
1641219890000|2022-01-03 14:24:50||340.35||340.35||340.35||340.35|1
1641219910000|2022-01-03 14:25:10|340.45|340.3|340.5|340.3|340.5|340.3|340.45|340.3|2
1641219920000|2022-01-03 14:25:20|340.45||340.45||340.45||340.45||0
1641219930000|2022-01-03 14:25:30|||||||||1
1641219940000|2022-01-03 14:25:40||340.25||340.3||340.3||340.25|1
1641219950000|2022-01-03 14:25:50||340.25||340.25||340.25||340.25|1
1641219960000|2022-01-03 14:26:00||340.3||340.3||340.3||340.3|1
1641220000000|2022-01-03 14:26:40|340.4|340.25|340.45|340.25|340.45|340.25|340.4|340.25|2
1641220010000|2022-01-03 14:26:50|340.4||340.4||340.45||340.4||0
1641220030000|2022-01-03 14:27:10|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|1
1641220040000|2022-01-03 14:27:20|340.5||340.45||340.5||340.45||0
1641220050000|2022-01-03 14:27:30|340.4|340.25|340.45|340.25|340.45|340.3|340.4|340.25|1
1641220080000|2022-01-03 14:28:00|340.4||340.4||340.4||340.4||0
1641220090000|2022-01-03 14:28:10||340.2||340.2||340.2||340.2|0
1641220110000|2022-01-03 14:28:30||340.25||340.25||340.25||340.2|0
1641220120000|2022-01-03 14:28:40||340.2||340.2||340.2||340.2|0
1641220130000|2022-01-03 14:28:50||340.25||340.25||340.25||340.25|1
1641220140000|2022-01-03 14:29:00||340.2||340.2||340.2||340.2|1
1641220160000|2022-01-03 14:29:20|340.35||340.35||340.4||340.35||0
1641220170000|2022-01-03 14:29:30|340.3|340.15|340.35|340.2|340.35|340.2|340.3|340.15|4
1641220180000|2022-01-03 14:29:40|340.45|340.15|340.45|340.25|340.5|340.3|340.45|340.15|21
1641220190000|2022-01-03 14:29:50|340.5|340.3|340.65|340.45|340.7|340.5|340.5|340.25|28
1641220200000|2022-01-03 14:30:00|340.6|340.5|340.6|340.4|340.6|340.5|340.5|340.3|34
1641220210000|2022-01-03 14:30:10|340.55|340.45|340.45|340.25|340.55|340.45|340.45|340.25|12
1641220220000|2022-01-03 14:30:20|340.4|340.2|340.3|340.15|340.4|340.25|340.3|340.15|4
1641220230000|2022-01-03 14:30:30|340.4|340.2|340.4|340.2|340.4|340.2|340.35|340.15|4
1641220240000|2022-01-03 14:30:40|340.35|340.25|340.35|340.15|340.35|340.25|340.35|340.15|2
1641220250000|2022-01-03 14:30:50|340.3||340.3||340.35||340.3||1
1641220260000|2022-01-03 14:31:00|340.35|340.1|340.3|340.1|340.35|340.1|340.25|340.05|10
1641220270000|2022-01-03 14:31:10|340.25|340.05|340.25|340.1|340.3|340.1|340.2|340.05|2
1641220280000|2022-01-03 14:31:20|340.3|340.15|340.25|340.1|340.3|340.15|340.25|340.1|4
1641220290000|2022-01-03 14:31:30|340.2|340.05|340.2|340|340.25|340.05|340.15|340|7
1641220300000|2022-01-03 14:31:40|340.15|339.95|340.05|339.9|340.2|339.95|340.05|339.9|4
1641220310000|2022-01-03 14:31:50|340.1|339.95|340.05|339.9|340.1|339.95|340.05|339.9|8
1641220320000|2022-01-03 14:32:00|340.1|339.85|339.95|339.8|340.1|339.85|339.95|339.8|5
1641220340000|2022-01-03 14:32:20|340|339.65|339.9|339.65|340|339.65|339.8|339.65|17
1641220350000|2022-01-03 14:32:30|339.8|339.6|339.75|339.6|339.85|339.6|339.75|339.6|2
1641220360000|2022-01-03 14:32:40|339.8|339.65|339.9|339.7|339.9|339.7|339.8|339.65|6
1641220370000|2022-01-03 14:32:50|339.95|339.75|339.95|339.75|340|339.75|339.95|339.75|0
1641220380000|2022-01-03 14:33:00|340|339.8|340.05|339.8|340.05|339.85|340|339.8|0
1641220390000|2022-01-03 14:33:10|340.1|339.85|340.1|339.9|340.1|339.95|340.1|339.85|0
1641220400000|2022-01-03 14:33:20|340.15|339.95|340.15|339.9|340.15|339.95|340.15|339.9|0
1641220410000|2022-01-03 14:33:30||339.95||339.9||340||339.9|0
1641220440000|2022-01-03 14:34:00|340.1|339.85|340.1|339.9|340.1|339.9|340.05|339.85|7
1641220450000|2022-01-03 14:34:10|340.15|339.95|340.1|339.9|340.15|339.95|340.1|339.9|3
1641220460000|2022-01-03 14:34:20|340.15|339.95|340.1|339.95|340.15|339.95|340.1|339.95|0
1641220470000|2022-01-03 14:34:30|340.05|339.9|340|339.85|340.05|339.9|340|339.8|3
1641220480000|2022-01-03 14:34:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.75|0
1641220490000|2022-01-03 14:34:50|340|339.85|340|339.8|340|339.85|340|339.8|0
1641220510000|2022-01-03 14:35:10|339.95|339.75|339.95|339.75|340|339.75|339.9|339.75|3
1641220520000|2022-01-03 14:35:20|339.9||339.9||339.9||339.9||0
1641220530000|2022-01-03 14:35:30|339.95||339.95||340||339.95||4
1641220560000|2022-01-03 14:36:00||339.8||339.8||339.8||339.8|0
1641220570000|2022-01-03 14:36:10|340||340||340||340||3
1641220590000|2022-01-03 14:36:30|339.9|339.75|339.9|339.7|339.9|339.75|339.85|339.7|15
1641220600000|2022-01-03 14:36:40|339.95|339.75|340.05|339.85|340.05|339.85|339.95|339.75|0
1641220610000|2022-01-03 14:36:50|340.15|339.9|340.1|339.9|340.15|339.9|340.1|339.9|15
1641220620000|2022-01-03 14:37:00|||||||||3
1641220630000|2022-01-03 14:37:10|340.15|339.95|340|339.75|340.15|339.95|339.9|339.75|33
1641220640000|2022-01-03 14:37:20||339.8||339.8||339.8||339.8|0
1641220660000|2022-01-03 14:37:40|339.95|339.75|340|339.8|340|339.8|339.95|339.75|2
1641220690000|2022-01-03 14:38:10|340.05|339.85|340.05|339.85|340.05|339.85|340.05|339.85|0
1641220700000|2022-01-03 14:38:20|340.1|339.9|340.1|339.95|340.1|339.95|340.1|339.9|1
1641220710000|2022-01-03 14:38:30||339.9||339.9||339.9||339.9|2
1641220730000|2022-01-03 14:38:50|340.05|339.95|340|339.85|340.05|339.95|340|339.85|6
1641220740000|2022-01-03 14:39:00||339.8||339.8||339.8||339.8|1
1641220750000|2022-01-03 14:39:10|339.95||339.95||339.95||339.95||0
1641220760000|2022-01-03 14:39:20|339.9|339.75|339.95|339.75|340|339.8|339.9|339.75|13
1641220770000|2022-01-03 14:39:30||339.8||339.8||339.8||339.8|0
1641220780000|2022-01-03 14:39:40|340.05||340||340.05||340||5
1641220800000|2022-01-03 14:40:00||339.85||339.85||339.85||339.8|1
1641220810000|2022-01-03 14:40:10|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|2
1641220820000|2022-01-03 14:40:20|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|2
1641220830000|2022-01-03 14:40:30||339.7||339.75||339.75||339.7|3
1641220840000|2022-01-03 14:40:40|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|11
1641220850000|2022-01-03 14:40:50|339.75|339.6|339.8|339.6|339.85|339.65|339.75|339.6|19
1641220860000|2022-01-03 14:41:00|339.75|339.55|339.6|339.45|339.75|339.55|339.6|339.45|11
1641220870000|2022-01-03 14:41:10|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.45|3
1641220880000|2022-01-03 14:41:20|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|1
1641220890000|2022-01-03 14:41:30|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|6
1641220900000|2022-01-03 14:41:40||339.4||339.4||339.4||339.4|3
1641220920000|2022-01-03 14:42:00|339.65|339.45|339.65|339.45|339.65|339.45|339.6|339.45|10
1641220940000|2022-01-03 14:42:20|339.6||339.6||339.65||339.6||4
1641220970000|2022-01-03 14:42:50|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|3
1641220980000|2022-01-03 14:43:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|6
1641221020000|2022-01-03 14:43:40|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|2
1641221040000|2022-01-03 14:44:00|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|4
1641221050000|2022-01-03 14:44:10|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|6
1641221070000|2022-01-03 14:44:30|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|17
1641221080000|2022-01-03 14:44:40|339.45|339.3|339.4|339.2|339.45|339.3|339.4|339.2|18
1641221090000|2022-01-03 14:44:50|339.45|339.25|339.45|339.25|339.45|339.25|339.45|339.25|0
1641221100000|2022-01-03 14:45:00|339.4|339.3|339.45|339.25|339.45|339.3|339.4|339.25|16
1641221110000|2022-01-03 14:45:10|339.4|339.2|339.35|339.2|339.4|339.2|339.35|339.2|3
1641221120000|2022-01-03 14:45:20|339.4|339.25|339.35|339.2|339.4|339.25|339.35|339.2|10
1641221130000|2022-01-03 14:45:30|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|5
1641221140000|2022-01-03 14:45:40|339.45|339.3|339.4|339.25|339.45|339.3|339.4|339.25|1
1641221150000|2022-01-03 14:45:50|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|1
1641221160000|2022-01-03 14:46:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|3
1641221170000|2022-01-03 14:46:10|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|12
1641221180000|2022-01-03 14:46:20|339.3||339.25||339.3||339.25||7
1641221200000|2022-01-03 14:46:40|339.3||339.25||339.3||339.25||6
1641221210000|2022-01-03 14:46:50|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|8
1641221220000|2022-01-03 14:47:00|339.15|339|339.2|339|339.2|339|339.15|339|14
1641221230000|2022-01-03 14:47:10|339.25|339.05|339.25|339.05|339.25|339.05|339.25|339.05|4
1641221240000|2022-01-03 14:47:20|339.2|339|339.2|339.05|339.25|339.05|339.15|339|5
1641221250000|2022-01-03 14:47:30|339.15|339|339.15|339|339.15|339|339.15|339|1
1641221260000|2022-01-03 14:47:40|339.25||339.2||339.25||339.2||5
1641221270000|2022-01-03 14:47:50|339.25|339.05|339.1|338.95|339.25|339.05|339.1|338.95|8
1641221280000|2022-01-03 14:48:00|339.15|338.9|339.1|338.95|339.15|338.95|339.05|338.9|3
1641221290000|2022-01-03 14:48:10|339.05|338.9|339|338.8|339.05|338.9|339|338.8|6
1641221300000|2022-01-03 14:48:20|338.95|338.85|339|338.85|339|338.85|338.95|338.85|2
1641221310000|2022-01-03 14:48:30|338.95|338.8|339|338.8|339|338.8|338.95|338.8|2
1641221320000|2022-01-03 14:48:40|339.05|338.85|339.1|338.9|339.1|338.9|339.05|338.85|2
1641221330000|2022-01-03 14:48:50|339.15|338.95|339.15|339|339.15|339|339.1|338.95|2
1641221340000|2022-01-03 14:49:00|339.1|338.95|339.15|338.95|339.15|339|339.1|338.95|3
1641221350000|2022-01-03 14:49:10|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|2
1641221360000|2022-01-03 14:49:20|339.05|338.85|339.1|338.95|339.1|338.95|339|338.85|8
1641221370000|2022-01-03 14:49:30|339.05|338.9|339.05|338.9|339.1|338.95|339.05|338.9|2
1641221380000|2022-01-03 14:49:40|339.1|338.95|339.1|338.95|339.1|338.95|339.05|338.9|7
1641221390000|2022-01-03 14:49:50|339.15|339|339.1|338.95|339.15|339|339.1|338.95|6
1641221400000|2022-01-03 14:50:00|339.15|339|339.05|338.9|339.2|339|339.05|338.9|5
1641221410000|2022-01-03 14:50:10|339|338.85|339|338.85|339|338.85|339|338.85|1
1641221420000|2022-01-03 14:50:20|338.95|338.8|338.95|338.8|339|338.85|338.95|338.8|4
1641221430000|2022-01-03 14:50:30|339|338.75|339|338.85|339|338.85|339|338.75|13
1641221440000|2022-01-03 14:50:40|338.95|338.8|339|338.85|339|338.85|338.95|338.8|4
1641221450000|2022-01-03 14:50:50|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|3
1641221460000|2022-01-03 14:51:00|339|338.85|339.05|338.9|339.05|338.9|339|338.85|5
1641221470000|2022-01-03 14:51:10|339|338.85|339.05|338.9|339.05|338.9|339|338.85|1
1641221480000|2022-01-03 14:51:20|339.1|338.95|339.15|338.95|339.15|338.95|339.05|338.95|1
1641221490000|2022-01-03 14:51:30|339.1|339|339.2|339|339.2|339|339.1|339|0
1641221500000|2022-01-03 14:51:40|339.25|339.05|339.25|339.05|339.25|339.1|339.25|339.05|1
1641221510000|2022-01-03 14:51:50|339.2|339.1|339.25|339.1|339.25|339.1|339.2|339.05|7
1641221520000|2022-01-03 14:52:00|339.2|339.05|339.3|339.15|339.35|339.15|339.2|339.05|2
1641221530000|2022-01-03 14:52:10|339.5|339.3|339.5|339.35|339.55|339.35|339.45|339.3|42
1641221540000|2022-01-03 14:52:20|339.55|339.3|339.45|339.3|339.55|339.3|339.45|339.3|1
1641221550000|2022-01-03 14:52:30|339.4|339.25|339.35|339.15|339.4|339.25|339.35|339.15|4
1641221560000|2022-01-03 14:52:40|339.25|339.1|339.25|339.1|339.3|339.15|339.25|339.1|14
1641221570000|2022-01-03 14:52:50|339.2|339.05|339.1|338.95|339.2|339.05|339.1|338.95|42
1641221580000|2022-01-03 14:53:00|339.2||339.1||339.2||339.1||15
1641221590000|2022-01-03 14:53:10|339.2|339|339.15|339|339.2|339|339.15|339|0
1641221600000|2022-01-03 14:53:20|339.1|338.95|339.1|338.9|339.1|338.95|339.1|338.9|8
1641221620000|2022-01-03 14:53:40|339.2|338.95|339.25|339|339.25|339|339.2|338.95|3
1641221640000|2022-01-03 14:54:00|339.2||339.25||339.25||339.2||0
1641221650000|2022-01-03 14:54:10|339.3|339.05|339.25|339.1|339.3|339.1|339.25|339.05|0
1641221660000|2022-01-03 14:54:20||339.05||339.05||339.05||339.05|1
1641221680000|2022-01-03 14:54:40|339.2|339|339.1|338.95|339.2|339|339.1|338.95|3
1641221690000|2022-01-03 14:54:50|339.15||339.15||339.15||339.15||1
1641221700000|2022-01-03 14:55:00|339.2||339.15||339.2||339.15||0
1641221710000|2022-01-03 14:55:10|339.1||339.15||339.15||339.1||0
1641221720000|2022-01-03 14:55:20|339.1||339.15||339.15||339.1||0
1641221730000|2022-01-03 14:55:30||339||339||339||339|0
1641221750000|2022-01-03 14:55:50|339.2|339.05|339.25|339.1|339.3|339.1|339.15|339.05|0
1641221760000|2022-01-03 14:56:00|339.3|339.05|339.3|339.1|339.3|339.1|339.3|339.05|1
1641221770000|2022-01-03 14:56:10|339.35|339.15|339.4|339.2|339.45|339.25|339.35|339.15|3
1641221780000|2022-01-03 14:56:20|339.45|339.25|339.4|339.25|339.45|339.25|339.4|339.2|0
1641221790000|2022-01-03 14:56:30|339.45|339.3|339.45|339.25|339.45|339.3|339.4|339.25|4
1641221800000|2022-01-03 14:56:40|339.4|339.2|339.4|339.25|339.4|339.25|339.35|339.2|2
1641221810000|2022-01-03 14:56:50|339.45|339.3|339.5|339.3|339.5|339.3|339.45|339.3|8
1641221820000|2022-01-03 14:57:00|339.45|339.25|339.4|339.25|339.45|339.25|339.4|339.2|2
1641221830000|2022-01-03 14:57:10|339.45|339.2|339.4|339.2|339.45|339.2|339.4|339.2|1
1641221840000|2022-01-03 14:57:20|339.45|339.25|339.4|339.25|339.45|339.25|339.4|339.25|0
1641221850000|2022-01-03 14:57:30|339.45|339.3|339.55|339.3|339.55|339.3|339.45|339.3|2
1641221870000|2022-01-03 14:57:50|339.6|339.35|339.7|339.5|339.75|339.55|339.6|339.35|10
1641221890000|2022-01-03 14:58:10|339.65|339.4|339.65|339.5|339.65|339.5|339.65|339.4|1
1641221900000|2022-01-03 14:58:20|339.6|339.45|339.6|339.4|339.65|339.45|339.6|339.4|4
1641221910000|2022-01-03 14:58:30|339.55|339.35|339.5|339.35|339.55|339.35|339.5|339.35|1
1641221920000|2022-01-03 14:58:40|339.55|339.3|339.5|339.35|339.55|339.35|339.5|339.3|3
1641221930000|2022-01-03 14:58:50|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|1
1641221940000|2022-01-03 14:59:00|339.55||339.5||339.55||339.5||0
1641221950000|2022-01-03 14:59:10|339.45|339.35|339.6|339.35|339.6|339.35|339.45|339.35|9
1641221960000|2022-01-03 14:59:20|339.65|339.4|339.65|339.45|339.65|339.45|339.65|339.4|3
1641221970000|2022-01-03 14:59:30|339.7|339.5|339.65|339.5|339.7|339.5|339.65|339.5|0
1641221980000|2022-01-03 14:59:40|339.6|339.45|339.65|339.45|339.65|339.45|339.6|339.45|4
1641221990000|2022-01-03 14:59:50|339.6|339.5|339.7|339.5|339.75|339.5|339.6|339.5|11
1641222000000|2022-01-03 15:00:00|339.65|339.4|339.65|339.4|339.65|339.4|339.65|339.4|2
1641222010000|2022-01-03 15:00:10|339.6|339.45|339.7|339.5|339.7|339.5|339.6|339.45|0
1641222020000|2022-01-03 15:00:20|339.8|339.55|339.8|339.55|339.8|339.55|339.75|339.55|2
1641222030000|2022-01-03 15:00:30|339.85|339.6|339.9|339.7|339.9|339.7|339.8|339.6|1
1641222040000|2022-01-03 15:00:40|339.95|339.75|339.95|339.75|339.95|339.75|339.85|339.65|3
1641222050000|2022-01-03 15:00:50|340|339.8|340|339.8|340|339.8|340|339.65|3
1641222060000|2022-01-03 15:01:00|340.1|339.85|340.1|339.9|340.1|339.9|340.1|339.85|2
1641222070000|2022-01-03 15:01:10|340.05|339.8|340|339.8|340.05|339.85|340|339.8|2
1641222080000|2022-01-03 15:01:20|340.1|339.85|340|339.75|340.1|339.9|340|339.75|3
1641222090000|2022-01-03 15:01:30|339.95|339.7|339.95|339.7|340|339.75|339.95|339.7|0
1641222100000|2022-01-03 15:01:40|340|339.75|339.95|339.7|340.05|339.8|339.9|339.7|4
1641222110000|2022-01-03 15:01:50|340|339.75|340|339.75|340|339.75|339.95|339.75|7
1641222120000|2022-01-03 15:02:00|339.95||340||340||339.95||0
1641222130000|2022-01-03 15:02:10|340.05||340||340.05||340||0
1641222140000|2022-01-03 15:02:20|340.05|339.8|340.05|339.8|340.05|339.8|340|339.8|0
1641222150000|2022-01-03 15:02:30|340|339.85|340.05|339.8|340.05|339.85|340|339.8|1
1641222160000|2022-01-03 15:02:40|340||340.05||340.05||340||0
1641222170000|2022-01-03 15:02:50||339.85||339.8||339.85||339.8|0
1641222180000|2022-01-03 15:03:00||339.85||339.85||339.85||339.8|0
1641222190000|2022-01-03 15:03:10|340.1|339.8|340.2|340|340.2|340|340.1|339.8|22
1641222200000|2022-01-03 15:03:20|340.25|340.05|340.35|340.15|340.35|340.15|340.25|340|3
1641222210000|2022-01-03 15:03:30|340.4|340.2|340.4|340.25|340.45|340.25|340.4|340.2|1
1641222220000|2022-01-03 15:03:40|340.35|340.2|340.35|340.15|340.35|340.2|340.35|340.15|1
1641222230000|2022-01-03 15:03:50|340.3|340.1|340.35|340.1|340.35|340.15|340.3|340.1|1
1641222240000|2022-01-03 15:04:00||340.15||340.2||340.2||340.15|1
1641222250000|2022-01-03 15:04:10|340.4|340.25|340.4|340.2|340.4|340.25|340.4|340.2|4
1641222260000|2022-01-03 15:04:20||340.15||340.2||340.25||340.15|1
1641222270000|2022-01-03 15:04:30|340.45|340.25|340.45|340.25|340.45|340.25|340.45|340.25|2
1641222280000|2022-01-03 15:04:40|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|2
1641222290000|2022-01-03 15:04:50|340.45|340.25|340.45|340.25|340.45|340.25|340.45|340.25|2
1641222300000|2022-01-03 15:05:00|340.4|340.2|340.4|340.2|340.4|340.25|340.4|340.15|5
1641222310000|2022-01-03 15:05:10|340.35|340.15|340.35|340.1|340.35|340.2|340.35|340.1|1
1641222320000|2022-01-03 15:05:20|340.3|340.05|340.3|340.1|340.3|340.15|340.3|340.05|0
1641222330000|2022-01-03 15:05:30|340.35|340.15|340.35|340.15|340.35|340.15|340.35|340.15|3
1641222340000|2022-01-03 15:05:40|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|0
1641222350000|2022-01-03 15:05:50|340.35|340.15|340.35|340.15|340.35|340.15|340.35|340.15|3
1641222360000|2022-01-03 15:06:00|340.4|340.2|340.4|340.2|340.4|340.25|340.35|340.2|2
1641222370000|2022-01-03 15:06:10|340.35|340.25|340.35|340.2|340.35|340.25|340.35|340.15|1
1641222380000|2022-01-03 15:06:20|340.3|340.15|340.3|340.15|340.35|340.2|340.3|340.15|0
1641222390000|2022-01-03 15:06:30|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.05|1
1641222400000|2022-01-03 15:06:40|340.25|340.05|340.25|340.1|340.25|340.1|340.25|340.05|0
1641222410000|2022-01-03 15:06:50|340.2|340.05|340.2|340|340.2|340.1|340.2|340|2
1641222420000|2022-01-03 15:07:00|340.15|340.05|340.15|340|340.2|340.05|340.15|340|2
1641222430000|2022-01-03 15:07:10|340.1|339.9|340.05|339.85|340.1|339.9|340.05|339.85|16
1641222440000|2022-01-03 15:07:20|340||340.1||340.1||340||1
1641222450000|2022-01-03 15:07:30|340.15|339.9|340.15|339.95|340.15|339.95|340.15|339.9|0
1641222460000|2022-01-03 15:07:40|340.2||340.2||340.2||340.2||0
1641222470000|2022-01-03 15:07:50|340.25|340|340.2|340.05|340.25|340.05|340.2|340|0
1641222480000|2022-01-03 15:08:00|340.15|340|340.1|339.85|340.15|340.05|340.1|339.85|2
1641222490000|2022-01-03 15:08:10||339.9||339.9||339.9||339.9|0
1641222500000|2022-01-03 15:08:20|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|1
1641222510000|2022-01-03 15:08:30|340.1||340.15||340.15||340.1||0
1641222520000|2022-01-03 15:08:40|340.1||340.1||340.15||340.1||0
1641222530000|2022-01-03 15:08:50|340.15||340.15||340.15||340.15||0
1641222540000|2022-01-03 15:09:00|340.1|339.85|340|339.85|340.15|339.85|340|339.85|1
1641222550000|2022-01-03 15:09:10|340.05||340||340.05||340||1
1641222560000|2022-01-03 15:09:20|340.05||340.05||340.05||340||2
1641222570000|2022-01-03 15:09:30|340.1|339.9|340.15|339.95|340.15|339.95|340.1|339.85|0
1641222580000|2022-01-03 15:09:40|340.1||340.1||340.1||340.1||1
1641222590000|2022-01-03 15:09:50|340.15|340|340.15|340|340.15|340|340.15|340|0
1641222600000|2022-01-03 15:10:00|340.2||340.2||340.2||340.2||1
1641222610000|2022-01-03 15:10:10|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340.05|4
1641222630000|2022-01-03 15:10:30|340.2|340|340.15|339.95|340.2|340|340.15|339.95|0
1641222640000|2022-01-03 15:10:40|340.2|340|340.25|340.05|340.25|340.05|340.2|340|1
1641222660000|2022-01-03 15:11:00|340.2|340|340.2|340|340.2|340|340.2|340|0
1641222670000|2022-01-03 15:11:10|340.15|339.9|340.15|339.9|340.15|339.9|340.15|339.9|3
1641222680000|2022-01-03 15:11:20||339.95||339.95||339.95||339.95|0
1641222690000|2022-01-03 15:11:30|340.1|339.9|340.15|339.95|340.15|339.95|340.1|339.9|0
1641222710000|2022-01-03 15:11:50|340.1|339.9|340.15|339.95|340.15|339.95|340.1|339.9|0
1641222720000|2022-01-03 15:12:00|340.1|340|340.1|339.95|340.15|340|340.1|339.95|1
1641222730000|2022-01-03 15:12:10|340.15|339.9|340.1|339.95|340.15|339.95|340.1|339.9|1
1641222740000|2022-01-03 15:12:20|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|0
1641222750000|2022-01-03 15:12:30|340|339.8|340|339.8|340|339.8|340|339.8|0
1641222760000|2022-01-03 15:12:40|339.95|339.85|340|339.8|340|339.85|339.95|339.8|0
1641222770000|2022-01-03 15:12:50|340.05|339.85|340.05|339.85|340.05|339.85|340.05|339.85|0
1641222780000|2022-01-03 15:13:00|340|339.8|340|339.8|340.05|339.8|339.95|339.8|2
1641222790000|2022-01-03 15:13:10|340.05|339.85|340.1|339.9|340.1|339.9|340|339.85|0
1641222800000|2022-01-03 15:13:20|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|0
1641222830000|2022-01-03 15:13:50|340.2|340|340.25|340.05|340.25|340.05|340.2|340|0
1641222840000|2022-01-03 15:14:00||340.1||340.1||340.1||340.1|0
1641222850000|2022-01-03 15:14:10|340.3|340.15|340.35|340.15|340.35|340.15|340.3|340.15|1
1641222860000|2022-01-03 15:14:20|340.4||340.4||340.4||340.4||1
1641222870000|2022-01-03 15:14:30|340.45|340.2|340.45|340.25|340.45|340.25|340.45|340.2|0
1641222890000|2022-01-03 15:14:50|340.4|340.15|340.4|340.15|340.4|340.15|340.4|340.15|1
1641222900000|2022-01-03 15:15:00||340.2||340.25||340.25||340.2|0
1641222910000|2022-01-03 15:15:10||340.2||340.2||340.2||340.2|1
1641222920000|2022-01-03 15:15:20|340.45|340.15|340.35|340.15|340.45|340.15|340.35|340.15|0
1641222930000|2022-01-03 15:15:30|||||||||1
1641222940000|2022-01-03 15:15:40|340.3||340.3||340.3||340.3||0
1641222950000|2022-01-03 15:15:50||340.1||340.1||340.1||340.1|1
1641222960000|2022-01-03 15:16:00||340.15||340.1||340.15||340.1|0
1641222970000|2022-01-03 15:16:10|340.25|340.05|340.3|340.1|340.3|340.1|340.25|340.05|0
1641222980000|2022-01-03 15:16:20|340.35|340.15|340.35|340.15|340.35|340.15|340.35|340.15|1
1641222990000|2022-01-03 15:16:30|340.3|340.1|340.25|340.05|340.3|340.1|340.25|340.05|0
1641223000000|2022-01-03 15:16:40|340.3|340.1|340.25|340.1|340.3|340.1|340.25|340.05|0
1641223030000|2022-01-03 15:17:10|340.3||340.25||340.3||340.25||2
1641223040000|2022-01-03 15:17:20|340.3||340.3||340.3||340.3||0
1641223050000|2022-01-03 15:17:30||340.15||340.15||340.15||340.15|0
1641223060000|2022-01-03 15:17:40|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|1
1641223070000|2022-01-03 15:17:50|340.3||340.3||340.3||340.3||0
1641223080000|2022-01-03 15:18:00|340.35|340.15|340.3|340.15|340.4|340.15|340.3|340.15|1
1641223090000|2022-01-03 15:18:10||340.1||340.1||340.15||340.1|1
1641223100000|2022-01-03 15:18:20|340.25|340.15|340.3|340.1|340.3|340.15|340.25|340.1|0
1641223110000|2022-01-03 15:18:30||340.15||340.1||340.15||340.1|0
1641223120000|2022-01-03 15:18:40|340.25|340.05|340.2|340.05|340.25|340.05|340.2|340.05|0
1641223140000|2022-01-03 15:19:00|340.15|340|340.15|340|340.15|340|340.15|340|0
1641223150000|2022-01-03 15:19:10|340.1|339.95|340.15|340|340.15|340|340.1|339.95|0
1641223160000|2022-01-03 15:19:20|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|1
1641223170000|2022-01-03 15:19:30|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|0
1641223180000|2022-01-03 15:19:40||339.9||339.95||339.95||339.9|0
1641223190000|2022-01-03 15:19:50|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|0
1641223200000|2022-01-03 15:20:00||339.85||339.9||339.9||339.85|0
1641223220000|2022-01-03 15:20:20|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|4
1641223230000|2022-01-03 15:20:30|340.15||340.1||340.15||340.1||0
1641223240000|2022-01-03 15:20:40|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|2
1641223250000|2022-01-03 15:20:50|340||340||340||340||0
1641223260000|2022-01-03 15:21:00|340.05|339.8|340.05|339.85|340.05|339.85|340.05|339.8|0
1641223270000|2022-01-03 15:21:10|340|339.9|340.05|339.85|340.1|339.9|340|339.85|0
1641223280000|2022-01-03 15:21:20|340|339.8|340|339.85|340|339.85|340|339.8|0
1641223290000|2022-01-03 15:21:30||339.8||339.85||339.85||339.8|0
1641223300000|2022-01-03 15:21:40|339.95|339.8|339.95|339.75|339.95|339.85|339.95|339.75|1
1641223310000|2022-01-03 15:21:50|339.9||339.9||339.9||339.9||0
1641223320000|2022-01-03 15:22:00|339.95|339.7|339.95|339.8|339.95|339.8|339.95|339.7|4
1641223330000|2022-01-03 15:22:10|340|339.85|340|339.85|340|339.85|340|339.85|3
1641223340000|2022-01-03 15:22:20|340.1|339.9|340.05|339.9|340.1|339.9|340.05|339.85|3
1641223350000|2022-01-03 15:22:30|340.15|339.95|340.15|339.95|340.2|339.95|340.15|339.95|3
1641223360000|2022-01-03 15:22:40|340.1|339.9|340.1|339.95|340.1|339.95|340.1|339.9|0
1641223370000|2022-01-03 15:22:50|340.15||340.1||340.15||340.1||0
1641223380000|2022-01-03 15:23:00|340.15||340.1||340.15||340.1||0
1641223390000|2022-01-03 15:23:10|340.05|339.85|340.05|339.85|340.05|339.85|340.05|339.85|2
1641223400000|2022-01-03 15:23:20|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|0
1641223410000|2022-01-03 15:23:30||339.9||339.95||339.95||339.9|0
1641223420000|2022-01-03 15:23:40|340.15|339.9|340.15|339.95|340.15|339.95|340.15|339.9|1
1641223430000|2022-01-03 15:23:50|340.1|339.9|340.1|339.9|340.15|339.9|340.1|339.9|0
1641223440000|2022-01-03 15:24:00|340.15|339.95|340.1|339.95|340.15|339.95|340.1|339.95|0
1641223450000|2022-01-03 15:24:10|340.15||340.1||340.15||340.1||0
1641223460000|2022-01-03 15:24:20|340.15||340.15||340.15||340.1||0
1641223470000|2022-01-03 15:24:30|340.1|339.9|340.05|339.9|340.1|339.9|340.05|339.9|3
1641223480000|2022-01-03 15:24:40||339.85||339.85||339.85||339.85|1
1641223490000|2022-01-03 15:24:50|340|339.9|340.05|339.9|340.05|339.9|340|339.85|0
1641223500000|2022-01-03 15:25:00|340|339.85|340|339.85|340|339.9|340|339.85|0
1641223510000|2022-01-03 15:25:10|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|1
1641223520000|2022-01-03 15:25:20|340.15|339.9|340.15|339.95|340.15|339.95|340.15|339.9|1
1641223530000|2022-01-03 15:25:30|340.1||340.1||340.1||340.1||2
1641223540000|2022-01-03 15:25:40|340.15|340|340.15|339.95|340.15|340|340.15|339.95|1
1641223570000|2022-01-03 15:26:10|340.1||340.1||340.1||340.1||0
1641223590000|2022-01-03 15:26:30|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|4
1641223610000|2022-01-03 15:26:50|340.1|339.95|340.05|339.85|340.1|339.95|340.05|339.85|3
1641223620000|2022-01-03 15:27:00||339.9||339.85||339.9||339.85|0
1641223630000|2022-01-03 15:27:10|340||340||340||340||0
1641223640000|2022-01-03 15:27:20||339.8||339.85||339.85||339.8|0
1641223650000|2022-01-03 15:27:30|340.05|339.8|340|339.85|340.05|339.85|340|339.8|0
1641223660000|2022-01-03 15:27:40|340.05|339.9|340.05|339.9|340.1|339.95|340.05|339.9|1
1641223680000|2022-01-03 15:28:00||339.85||339.9||339.9||339.85|0
1641223690000|2022-01-03 15:28:10|||||||||1
1641223700000|2022-01-03 15:28:20|340|339.85|340|339.85|340|339.85|340|339.85|0
1641223730000|2022-01-03 15:28:50|||||||||1
1641223740000|2022-01-03 15:29:00|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|1
1641223750000|2022-01-03 15:29:10|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.75|0
1641223760000|2022-01-03 15:29:20||339.8||339.8||339.8||339.8|0
1641223770000|2022-01-03 15:29:30|340|339.85|340|339.85|340|339.85|340|339.85|2
1641223780000|2022-01-03 15:29:40|340.05||340.05||340.05||340.05||0
1641223800000|2022-01-03 15:30:00|340.1|339.9|340.05|339.85|340.1|339.9|340.05|339.85|1
1641223810000|2022-01-03 15:30:10|340|339.8|340|339.85|340|339.85|340|339.8|1
1641223820000|2022-01-03 15:30:20|340.05|339.8|340|339.85|340.05|339.85|339.95|339.8|0
1641223830000|2022-01-03 15:30:30|340.05|339.8|340.05|339.85|340.05|339.85|340.05|339.8|0
1641223840000|2022-01-03 15:30:40|340||340||340.05||340||0
1641223850000|2022-01-03 15:30:50|340.05||340.05||340.05||340||0
1641223860000|2022-01-03 15:31:00|340.1|339.9|340.1|339.95|340.1|339.95|340.1|339.9|0
1641223880000|2022-01-03 15:31:20||339.9||339.9||339.9||339.9|2
1641223890000|2022-01-03 15:31:30|340.05|339.95|340.1|339.95|340.1|339.95|340.05|339.95|0
1641223910000|2022-01-03 15:31:50|340.15||340.1||340.15||340.1||0
1641223920000|2022-01-03 15:32:00|340.15||340.15||340.15||340.1||0
1641223930000|2022-01-03 15:32:10|340.1|340|340.15|340|340.15|340|340.1|340|1
1641223940000|2022-01-03 15:32:20||339.95||340||340||339.95|2
1641223950000|2022-01-03 15:32:30||339.95||340||340||339.95|0
1641223960000|2022-01-03 15:32:40||339.95||339.95||340||339.95|0
1641223970000|2022-01-03 15:32:50|340.1||340.1||340.1||340.1||0
1641223980000|2022-01-03 15:33:00|340.05|339.9|340.05|339.9|340.1|339.9|340.05|339.9|1
1641223990000|2022-01-03 15:33:10|340|339.85|340|339.85|340|339.85|340|339.85|1
1641224000000|2022-01-03 15:33:20|340.05|339.9|340|339.85|340.05|339.9|340|339.85|0
1641224010000|2022-01-03 15:33:30|340.05||340.05||340.05||340||0
1641224020000|2022-01-03 15:33:40|340|339.8|340|339.8|340|339.85|340|339.8|1
1641224030000|2022-01-03 15:33:50||339.85||339.85||339.85||339.8|0
1641224040000|2022-01-03 15:34:00|340.05|339.8|340.05|339.85|340.05|339.85|340.05|339.8|2
1641224050000|2022-01-03 15:34:10||339.8||339.85||339.85||339.8|0
1641224060000|2022-01-03 15:34:20||339.8||339.85||339.85||339.8|0
1641224070000|2022-01-03 15:34:30|340.1|339.9|340.15|339.95|340.15|339.95|340.1|339.9|0
1641224090000|2022-01-03 15:34:50||340||339.95||340||339.95|0
1641224100000|2022-01-03 15:35:00|340.25|340|340.2|340.05|340.25|340.05|340.2|340|12
1641224110000|2022-01-03 15:35:10|340.25||340.25||340.25||340.2||0
1641224120000|2022-01-03 15:35:20|340.2|340.1|340.25|340.05|340.25|340.1|340.2|340|2
1641224130000|2022-01-03 15:35:30|340.2|340|340.25|340.05|340.25|340.05|340.2|340|0
1641224140000|2022-01-03 15:35:40|340.2|340|340.2|340|340.25|340.05|340.2|340|0
1641224150000|2022-01-03 15:35:50|340.25|340.05|340.25|340|340.25|340.05|340.25|340|0
1641224160000|2022-01-03 15:36:00|340.2|340.05|340.2|340.05|340.25|340.05|340.2|340|0
1641224170000|2022-01-03 15:36:10|340.25||340.25||340.25||340.25||1
1641224190000|2022-01-03 15:36:30|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|0
1641224200000|2022-01-03 15:36:40||340.15||340.1||340.15||340.1|0
1641224210000|2022-01-03 15:36:50|340.25|340.05|340.2|340.05|340.25|340.05|340.2|340.05|1
1641224220000|2022-01-03 15:37:00|340.15|340|340.15|340|340.15|340.05|340.15|340|1
1641224280000|2022-01-03 15:38:00|340.1|339.95|340.15|339.95|340.15|339.95|340.1|339.95|1
1641224290000|2022-01-03 15:38:10|340.2|340|340.2|340|340.2|340.05|340.2|340|3
1641224300000|2022-01-03 15:38:20||340.05||340||340.05||340|0
1641224310000|2022-01-03 15:38:30|340.15||340.15||340.15||340.15||0
1641224320000|2022-01-03 15:38:40||339.95||339.95||339.95||339.95|1
1641224330000|2022-01-03 15:38:50|340.1|340|340.1|339.9|340.1|340|340.1|339.9|0
1641224340000|2022-01-03 15:39:00|340.05|339.95|340.1|339.95|340.1|339.95|340.05|339.9|1
1641224350000|2022-01-03 15:39:10|340.15|339.9|340.15|339.95|340.15|339.95|340.15|339.9|0
1641224360000|2022-01-03 15:39:20||340||339.95||340||339.95|0
1641224380000|2022-01-03 15:39:40|340.2|340|340.15|339.95|340.2|340|340.15|339.95|0
1641224410000|2022-01-03 15:40:10||340||340||340||339.95|0
1641224420000|2022-01-03 15:40:20|340.1|339.95|340.1|339.95|340.1|340|340.1|339.95|0
1641224440000|2022-01-03 15:40:40|340.15|340|340.15|339.95|340.15|340|340.15|339.95|1
1641224450000|2022-01-03 15:40:50||340||339.95||340||339.95|0
1641224460000|2022-01-03 15:41:00|340.2|340|340.2|340|340.2|340|340.15|340|1
1641224470000|2022-01-03 15:41:10|340.15||340.2||340.2||340.15||0
1641224490000|2022-01-03 15:41:30||340.05||340||340.05||340|0
1641224500000|2022-01-03 15:41:40||340.05||340.05||340.05||340.05|0
1641224510000|2022-01-03 15:41:50||340||340.05||340.05||340|0
1641224520000|2022-01-03 15:42:00||340||340.05||340.05||340|0
1641224530000|2022-01-03 15:42:10|340.15|340|340.2|340|340.2|340|340.15|340|2
1641224550000|2022-01-03 15:42:30||340.05||340.05||340.05||340|0
1641224560000|2022-01-03 15:42:40|340.15|340|340.2|340|340.2|340|340.15|340|0
1641224570000|2022-01-03 15:42:50|340.15||340.15||340.2||340.15||0
1641224580000|2022-01-03 15:43:00|340.2|339.95|340.2|340|340.2|340|340.15|339.95|1
1641224590000|2022-01-03 15:43:10|340.15||340.15||340.2||340.15||0
1641224600000|2022-01-03 15:43:20|340.2||340.2||340.2||340.15||0
1641224610000|2022-01-03 15:43:30|340.15|340.05|340.2|340|340.2|340.05|340.15|340|1
1641224620000|2022-01-03 15:43:40|340.15||340.2||340.2||340.15||0
1641224630000|2022-01-03 15:43:50|340.15||340.2||340.2||340.15||0
1641224640000|2022-01-03 15:44:00||340.05||340.05||340.05||340|1
1641224670000|2022-01-03 15:44:30|||||||||2
1641224690000|2022-01-03 15:44:50|||||||||1
1641224700000|2022-01-03 15:45:00|||||||||1
1641224710000|2022-01-03 15:45:10|340.15|340|340.2|340|340.2|340|340.15|340|2
1641224720000|2022-01-03 15:45:20|340.25|340.05|340.25|340.05|340.25|340.05|340.2|340.05|0
1641224730000|2022-01-03 15:45:30|340.3|340.1|340.3|340.15|340.35|340.15|340.3|340.1|3
1641224740000|2022-01-03 15:45:40|340.35||340.35||340.35||340.3||0
1641224750000|2022-01-03 15:45:50|340.4|340.2|340.35|340.2|340.4|340.2|340.35|340.2|0
1641224760000|2022-01-03 15:46:00||340.15||340.15||340.2||340.15|0
1641224770000|2022-01-03 15:46:10|340.3||340.35||340.35||340.3||0
1641224780000|2022-01-03 15:46:20|340.3||340.3||340.35||340.3||0
1641224790000|2022-01-03 15:46:30|340.35|340.2|340.35|340.2|340.4|340.2|340.35|340.2|0
1641224800000|2022-01-03 15:46:40||340.15||340.15||340.15||340.15|0
1641224810000|2022-01-03 15:46:50||340.2||340.15||340.2||340.15|0
1641224820000|2022-01-03 15:47:00|340.3||340.3||340.3||340.3||1
1641224850000|2022-01-03 15:47:30|340.25|340.1|340.25|340.05|340.25|340.1|340.25|340.05|1
1641224860000|2022-01-03 15:47:40||340.1||340.05||340.1||340.05|0
1641224870000|2022-01-03 15:47:50|340.2|340|340.25|340.1|340.25|340.1|340.2|340|1
1641224890000|2022-01-03 15:48:10|340.3||340.25||340.3||340.25||0
1641224920000|2022-01-03 15:48:40|340.2|340.05|340.2|340|340.2|340.05|340.2|340|2
1641224930000|2022-01-03 15:48:50|340.15|340.05|340.15|340|340.15|340.05|340.15|340|0
1641224940000|2022-01-03 15:49:00||339.95||339.95||340||339.95|0
1641224950000|2022-01-03 15:49:10||340||340||340||340|0
1641224960000|2022-01-03 15:49:20|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|1
1641224970000|2022-01-03 15:49:30|340.15|340|340.15|340|340.2|340|340.15|340|2
1641224980000|2022-01-03 15:49:40|340.2|340.05|340.2|340|340.2|340.05|340.15|340|1
1641224990000|2022-01-03 15:49:50||340.05||340.05||340.05||340|0
1641225000000|2022-01-03 15:50:00||340||340.05||340.05||340|0
1641225010000|2022-01-03 15:50:10|340.15|340|340.15|340|340.2|340|340.15|340|2
1641225030000|2022-01-03 15:50:30|340.2|340.05|340.15|340|340.2|340.05|340.15|340|0
1641225060000|2022-01-03 15:51:00|||||||||1
1641225100000|2022-01-03 15:51:40|340.2|340.05|340.25|340.05|340.25|340.1|340.2|340.05|4
1641225110000|2022-01-03 15:51:50||340.1||340.1||340.1||340.1|1
1641225130000|2022-01-03 15:52:10||340.05||340.05||340.05||340.05|1
1641225140000|2022-01-03 15:52:20|340.2||340.2||340.2||340.2||0
1641225180000|2022-01-03 15:53:00|340.15|340|340.25|340.05|340.25|340.05|340.15|340|7
1641225190000|2022-01-03 15:53:10|340.2||340.25||340.25||340.2||0
1641225200000|2022-01-03 15:53:20||340.1||340.1||340.1||340.1|0
1641225240000|2022-01-03 15:54:00||340.05||340.1||340.1||340.05|2
1641225250000|2022-01-03 15:54:10|||||||||1
1641225280000|2022-01-03 15:54:40|340.35|340.15|340.35|340.15|340.35|340.2|340.3|340.15|7
1641225290000|2022-01-03 15:54:50|340.3||340.3||340.3||340.3||0
1641225300000|2022-01-03 15:55:00||340.1||340.1||340.15||340.1|2
1641225320000|2022-01-03 15:55:20|340.25||340.25||340.25||340.25||0
1641225330000|2022-01-03 15:55:30|||||||||1
1641225350000|2022-01-03 15:55:50|||||||||1
1641225360000|2022-01-03 15:56:00|340.3|340.15|340.35|340.15|340.35|340.15|340.3|340.15|4
1641225370000|2022-01-03 15:56:10|340.3||340.3||340.3||340.3||0
1641225410000|2022-01-03 15:56:50|||||||||1
1641225420000|2022-01-03 15:57:00|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|2
1641225440000|2022-01-03 15:57:20|340.3|340.15|340.3|340.1|340.3|340.15|340.3|340.1|5
1641225450000|2022-01-03 15:57:30|340.25||340.25||340.25||340.25||0
1641225520000|2022-01-03 15:58:40|||||||||3
1641225540000|2022-01-03 15:59:00|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|2
1641225550000|2022-01-03 15:59:10|340.35||340.35||340.35||340.35||0
1641225580000|2022-01-03 15:59:40||340.2||340.2||340.2||340.2|0
1641225600000|2022-01-03 16:00:00|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.2|0
1641225620000|2022-01-03 16:00:20|340.45||340.45||340.45||340.4||1
1641225640000|2022-01-03 16:00:40|340.4|340.2|340.35|340.2|340.4|340.2|340.35|340.15|2
1641225650000|2022-01-03 16:00:50||340.15||340.2||340.2||340.15|2
1641225680000|2022-01-03 16:01:20||340.15||340.2||340.2||340.15|0
1641225700000|2022-01-03 16:01:40|340.4|340.25|340.4|340.2|340.4|340.25|340.4|340.2|3
1641225720000|2022-01-03 16:02:00||340.25||340.2||340.25||340.2|0
1641225730000|2022-01-03 16:02:10|340.35||340.35||340.35||340.35||0
1641225750000|2022-01-03 16:02:30||340.15||340.15||340.15||340.15|2
1641225760000|2022-01-03 16:02:40|340.3||340.3||340.3||340.3||0
1641225790000|2022-01-03 16:03:10|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|1
1641225800000|2022-01-03 16:03:20|340.4||340.35||340.4||340.35||0
1641225810000|2022-01-03 16:03:30|340.4|340.25|340.4|340.25|340.4|340.25|340.35|340.25|0
1641225830000|2022-01-03 16:03:50|340.45||340.45||340.45||340.45||3
1641225840000|2022-01-03 16:04:00|340.4||340.45||340.45||340.4||0
1641225850000|2022-01-03 16:04:10|340.4||340.45||340.45||340.4||0
1641225860000|2022-01-03 16:04:20|340.4||340.4||340.45||340.4||0
1641225870000|2022-01-03 16:04:30|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|0
1641225900000|2022-01-03 16:05:00||340.25||340.25||340.3||340.25|2
1641225910000|2022-01-03 16:05:10||340.3||340.3||340.3||340.3|0
1641225920000|2022-01-03 16:05:20|340.4|340.25|340.45|340.3|340.45|340.3|340.4|340.25|1
1641225930000|2022-01-03 16:05:30||340.25||340.3||340.3||340.25|3
1641225940000|2022-01-03 16:05:40|340.5|340.25|340.5|340.3|340.5|340.3|340.45|340.25|11
1641225950000|2022-01-03 16:05:50|340.45|340.35|340.5|340.3|340.5|340.35|340.45|340.3|0
1641225960000|2022-01-03 16:06:00|340.45||340.5||340.5||340.45||0
1641225970000|2022-01-03 16:06:10||340.35||340.35||340.35||340.3|1
1641225980000|2022-01-03 16:06:20|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.25|1
1641225990000|2022-01-03 16:06:30|340.4|340.25|340.45|340.25|340.45|340.25|340.4|340.25|1
1641226000000|2022-01-03 16:06:40|340.4|340.2|340.4|340.25|340.4|340.25|340.4|340.2|0
1641226010000|2022-01-03 16:06:50|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|1
1641226020000|2022-01-03 16:07:00||340.15||340.15||340.15||340.15|0
1641226040000|2022-01-03 16:07:20|340.3||340.35||340.35||340.3||0
1641226070000|2022-01-03 16:07:50|340.3||340.35||340.35||340.3||0
1641226080000|2022-01-03 16:08:00|340.3|340.2|340.35|340.2|340.35|340.2|340.3|340.2|5
1641226090000|2022-01-03 16:08:10||340.15||340.15||340.15||340.15|0
1641226100000|2022-01-03 16:08:20|340.3|340.2|340.35|340.15|340.35|340.2|340.3|340.15|0
1641226110000|2022-01-03 16:08:30|340.3||340.3||340.35||340.3||0
1641226130000|2022-01-03 16:08:50|340.35|340.2|340.35|340.2|340.4|340.25|340.35|340.2|2
1641226140000|2022-01-03 16:09:00|340.4|340.25|340.3|340.15|340.4|340.25|340.3|340.15|4
1641226170000|2022-01-03 16:09:30|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|0
1641226190000|2022-01-03 16:09:50|340.3||340.3||340.3||340.3||1
1641226200000|2022-01-03 16:10:00|340.25||340.25||340.25||340.25||0
1641226210000|2022-01-03 16:10:10||340.05||340.05||340.05||340.05|1
1641226220000|2022-01-03 16:10:20|340.2||340.25||340.25||340.2||0
1641226230000|2022-01-03 16:10:30||340.1||340.05||340.1||340.05|1
1641226240000|2022-01-03 16:10:40||340.1||340.1||340.1||340.05|0
1641226250000|2022-01-03 16:10:50||340.05||340.05||340.1||340.05|0
1641226260000|2022-01-03 16:11:00|340.2|340|340.2|340.05|340.2|340.05|340.2|340|0
1641226270000|2022-01-03 16:11:10||340||340.05||340.05||340|0
1641226280000|2022-01-03 16:11:20|340.15|340|340.15|339.95|340.15|340|340.15|339.95|0
1641226290000|2022-01-03 16:11:30|340.1||340.15||340.15||340.1||0
1641226300000|2022-01-03 16:11:40||340||340||340||340|0
1641226330000|2022-01-03 16:12:10|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.9|1
1641226370000|2022-01-03 16:12:50||339.9||339.9||339.9||339.9|2
1641226380000|2022-01-03 16:13:00|340.05|339.85|340.05|339.85|340.1|339.85|340|339.85|0
1641226390000|2022-01-03 16:13:10|340|339.8|340|339.8|340.05|339.8|340|339.8|0
1641226400000|2022-01-03 16:13:20|339.95|339.85|340|339.85|340|339.85|339.95|339.8|3
1641226410000|2022-01-03 16:13:30||339.8||339.85||339.85||339.8|0
1641226440000|2022-01-03 16:14:00|340.05||340.05||340.05||340||1
1641226450000|2022-01-03 16:14:10|340|339.8|340|339.8|340.05|339.85|340|339.8|2
1641226460000|2022-01-03 16:14:20||339.85||339.8||339.85||339.8|0
1641226470000|2022-01-03 16:14:30||339.85||339.8||339.85||339.8|0
1641226480000|2022-01-03 16:14:40|339.95||340||340||339.95||1
1641226490000|2022-01-03 16:14:50||339.85||339.85||339.85||339.8|0
1641226510000|2022-01-03 16:15:10|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|0
1641226520000|2022-01-03 16:15:20||339.9||339.85||339.9||339.85|0
1641226540000|2022-01-03 16:15:40|340||340||340||340||0
1641226550000|2022-01-03 16:15:50|||||||||1
1641226560000|2022-01-03 16:16:00|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.85|3
1641226570000|2022-01-03 16:16:10||339.85||339.9||339.9||339.85|0
1641226580000|2022-01-03 16:16:20||339.85||339.85||339.9||339.85|0
1641226590000|2022-01-03 16:16:30||339.9||339.85||339.9||339.85|0
1641226600000|2022-01-03 16:16:40||339.9||339.85||339.9||339.85|0
1641226610000|2022-01-03 16:16:50||339.9||339.85||339.9||339.85|1
1641226620000|2022-01-03 16:17:00|340||340||340||340||0
1641226630000|2022-01-03 16:17:10||339.8||339.8||339.85||339.8|2
1641226640000|2022-01-03 16:17:20|339.95||340||340||339.95||0
1641226650000|2022-01-03 16:17:30||339.85||339.85||339.85||339.8|0
1641226680000|2022-01-03 16:18:00||339.8||339.8||339.8||339.8|0
1641226710000|2022-01-03 16:18:30||339.85||339.8||339.85||339.8|0
1641226720000|2022-01-03 16:18:40||339.85||339.85||339.85||339.85|0
1641226730000|2022-01-03 16:18:50|340.05|339.9|340|339.85|340.05|339.9|340|339.85|4
1641226740000|2022-01-03 16:19:00||339.8||339.8||339.85||339.8|0
1641226750000|2022-01-03 16:19:10|339.95|339.85|339.95|339.8|339.95|339.85|339.95|339.8|0
1641226760000|2022-01-03 16:19:20|340|339.85|340|339.8|340|339.85|339.95|339.8|1
1641226770000|2022-01-03 16:19:30||339.85||339.8||339.85||339.8|0
1641226780000|2022-01-03 16:19:40|339.95|339.75|339.95|339.8|339.95|339.8|339.95|339.75|0
1641226790000|2022-01-03 16:19:50|340|339.85|340|339.8|340|339.85|340|339.75|0
1641226800000|2022-01-03 16:20:00|339.95|339.75|339.95|339.75|340|339.75|339.9|339.7|0
1641226810000|2022-01-03 16:20:10||339.7||339.75||339.8||339.7|0
1641226820000|2022-01-03 16:20:20|339.9|339.8|339.95|339.75|339.95|339.8|339.9|339.75|0
1641226830000|2022-01-03 16:20:30|339.9||339.95||339.95||339.9||0
1641226860000|2022-01-03 16:21:00|340|339.8|340|339.8|340|339.8|340|339.75|0
1641226880000|2022-01-03 16:21:20||339.85||339.85||339.85||339.8|0
1641226890000|2022-01-03 16:21:30||339.8||339.8||339.85||339.8|0
1641226900000|2022-01-03 16:21:40||339.85||339.8||339.85||339.8|1
1641226910000|2022-01-03 16:21:50||339.85||339.8||339.85||339.8|0
1641226920000|2022-01-03 16:22:00||339.85||339.8||339.85||339.8|0
1641226930000|2022-01-03 16:22:10||339.85||339.85||339.85||339.85|0
1641226940000|2022-01-03 16:22:20|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|1
1641226950000|2022-01-03 16:22:30|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|0
1641226960000|2022-01-03 16:22:40|340.05|339.85|340.05|339.85|340.05|339.9|340.05|339.85|1
1641226980000|2022-01-03 16:23:00|340|339.9|340.05|339.85|340.05|339.9|340|339.85|0
1641226990000|2022-01-03 16:23:10||339.9||339.85||339.9||339.85|0
1641227000000|2022-01-03 16:23:20|340||340.05||340.05||340||0
1641227020000|2022-01-03 16:23:40||339.9||339.9||339.9||339.9|0
1641227030000|2022-01-03 16:23:50|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.9|0
1641227040000|2022-01-03 16:24:00||339.9||339.9||339.9||339.9|0
1641227050000|2022-01-03 16:24:10||339.95||339.9||339.95||339.9|1
1641227060000|2022-01-03 16:24:20||339.95||339.95||339.95||339.9|0
1641227070000|2022-01-03 16:24:30||339.9||339.9||339.95||339.9|0
1641227080000|2022-01-03 16:24:40|340.05||340.1||340.1||340.05||0
1641227110000|2022-01-03 16:25:10||339.95||339.9||339.95||339.9|0
1641227120000|2022-01-03 16:25:20|340.05||340.1||340.1||340.05||0
1641227130000|2022-01-03 16:25:30|340.05||340.1||340.1||340.05||0
1641227140000|2022-01-03 16:25:40|340.05||340.05||340.1||340.05||0
1641227150000|2022-01-03 16:25:50|340.1||340.1||340.1||340.1||0
1641227160000|2022-01-03 16:26:00|340.05||340.05||340.1||340.05||0
1641227170000|2022-01-03 16:26:10|340.1|339.85|340.05|339.9|340.1|339.9|340.05|339.85|0
1641227180000|2022-01-03 16:26:20|340.1|339.85|340.1|339.9|340.1|339.9|340.1|339.85|0
1641227220000|2022-01-03 16:27:00||339.95||339.9||339.95||339.9|0
1641227240000|2022-01-03 16:27:20|340.05||340.1||340.1||340.05||0
1641227250000|2022-01-03 16:27:30|340.05|339.85|340.05|339.85|340.1|339.85|340.05|339.85|0
1641227260000|2022-01-03 16:27:40||339.9||339.9||339.9||339.85|0
1641227270000|2022-01-03 16:27:50|340.1|339.85|340.1|339.9|340.1|339.9|340.1|339.85|0
1641227280000|2022-01-03 16:28:00|340.05||340.05||340.1||340.05||0
1641227290000|2022-01-03 16:28:10||339.85||339.85||339.85||339.85|0
1641227300000|2022-01-03 16:28:20|340|339.8|340|339.8|340.05|339.8|340|339.8|0
1641227350000|2022-01-03 16:29:10|339.95|339.75|339.9|339.7|339.95|339.75|339.9|339.7|3
1641227360000|2022-01-03 16:29:20||339.75||339.75||339.75||339.75|5
1641227370000|2022-01-03 16:29:30||339.7||339.75||339.75||339.7|5
1641227380000|2022-01-03 16:29:40|339.95|339.8|340|339.85|340|339.85|339.95|339.8|7
1641227390000|2022-01-03 16:29:50|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|6
1641227400000|2022-01-03 16:30:00|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|2
1641227410000|2022-01-03 16:30:10||339.75||339.7||339.75||339.7|1
1641227420000|2022-01-03 16:30:20|339.85|339.65|339.9|339.7|339.9|339.7|339.85|339.65|0
1641227430000|2022-01-03 16:30:30||339.75||339.75||339.75||339.75|0
1641227440000|2022-01-03 16:30:40||339.7||339.7||339.75||339.7|0
1641227450000|2022-01-03 16:30:50||339.75||339.7||339.75||339.7|0
1641227460000|2022-01-03 16:31:00||339.75||339.75||339.75||339.7|0
1641227470000|2022-01-03 16:31:10||339.7||339.7||339.7||339.7|0
1641227490000|2022-01-03 16:31:30|339.85||339.9||339.9||339.85||0
1641227500000|2022-01-03 16:31:40||339.75||339.7||339.75||339.7|0
1641227510000|2022-01-03 16:31:50||339.75||339.7||339.75||339.7|0
1641227540000|2022-01-03 16:32:20|339.85|339.65|339.85|339.65|339.85|339.65|339.85|339.65|0
1641227550000|2022-01-03 16:32:30||339.7||339.7||339.7||339.7|3
1641227630000|2022-01-03 16:33:50|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|3
1641227640000|2022-01-03 16:34:00|339.85|339.75|339.9|339.7|339.9|339.75|339.85|339.7|0
1641227650000|2022-01-03 16:34:10|339.85||339.85||339.9||339.85||0
1641227670000|2022-01-03 16:34:30|339.9|339.75|339.85|339.7|339.9|339.75|339.85|339.7|0
1641227680000|2022-01-03 16:34:40|339.9||339.9||339.9||339.85||0
1641227690000|2022-01-03 16:34:50|339.95|339.75|339.9|339.75|339.95|339.75|339.9|339.7|0
1641227700000|2022-01-03 16:35:00|339.85|339.7|339.9|339.7|339.9|339.75|339.85|339.7|0
1641227710000|2022-01-03 16:35:10||339.75||339.7||339.75||339.7|0
1641227720000|2022-01-03 16:35:20|339.85|339.65|339.75|339.6|339.9|339.65|339.75|339.6|4
1641227730000|2022-01-03 16:35:30|339.7|339.55|339.7|339.5|339.75|339.55|339.7|339.5|0
1641227740000|2022-01-03 16:35:40||339.55||339.55||339.55||339.5|0
1641227780000|2022-01-03 16:36:20|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|4
1641227790000|2022-01-03 16:36:30|339.75||339.75||339.75||339.75||0
1641227800000|2022-01-03 16:36:40|339.7|339.55|339.75|339.55|339.75|339.6|339.7|339.55|3
1641227810000|2022-01-03 16:36:50||339.6||339.6||339.6||339.55|0
1641227820000|2022-01-03 16:37:00|339.7|339.55|339.7|339.55|339.75|339.55|339.7|339.55|0
1641227830000|2022-01-03 16:37:10|339.75||339.7||339.75||339.7||0
1641227840000|2022-01-03 16:37:20||339.5||339.55||339.55||339.5|0
1641227850000|2022-01-03 16:37:30|339.65|339.5|339.7|339.5|339.7|339.5|339.65|339.5|1
1641227860000|2022-01-03 16:37:40|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.55|0
1641227880000|2022-01-03 16:38:00|339.65|339.5|339.65|339.5|339.65|339.55|339.65|339.5|0
1641227890000|2022-01-03 16:38:10|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.5|0
1641227900000|2022-01-03 16:38:20||339.5||339.5||339.55||339.5|0
1641227910000|2022-01-03 16:38:30|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.5|2
1641227920000|2022-01-03 16:38:40||339.5||339.5||339.55||339.5|0
1641227930000|2022-01-03 16:38:50|339.6|339.55|339.6|339.4|339.6|339.55|339.6|339.4|5
1641227940000|2022-01-03 16:39:00||339.45||339.45||339.45||339.4|0
1641228000000|2022-01-03 16:40:00|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|10
1641228010000|2022-01-03 16:40:10|339.7||339.65||339.7||339.65||0
1641228020000|2022-01-03 16:40:20|339.7||339.7||339.7||339.7||0
1641228030000|2022-01-03 16:40:30||339.55||339.55||339.55||339.55|0
1641228040000|2022-01-03 16:40:40|339.75||339.75||339.75||339.75||0
1641228050000|2022-01-03 16:40:50|339.7|339.6|339.75|339.6|339.75|339.6|339.7|339.55|0
1641228060000|2022-01-03 16:41:00|339.8||339.75||339.8||339.75||0
1641228070000|2022-01-03 16:41:10|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|0
1641228080000|2022-01-03 16:41:20|339.75||339.8||339.8||339.75||0
1641228090000|2022-01-03 16:41:30||339.65||339.65||339.65||339.65|0
1641228100000|2022-01-03 16:41:40|339.85|339.7|339.85|339.7|339.85|339.7|339.8|339.65|0
1641228110000|2022-01-03 16:41:50|||||||||2
1641228120000|2022-01-03 16:42:00|339.9|339.65|339.85|339.7|339.9|339.7|339.85|339.65|10
1641228130000|2022-01-03 16:42:10|339.9||339.9||339.9||339.85||0
1641228150000|2022-01-03 16:42:30|339.85||339.9||339.9||339.85||0
1641228160000|2022-01-03 16:42:40|339.85||339.85||339.85||339.85||0
1641228190000|2022-01-03 16:43:10||339.65||339.65||339.65||339.65|0
1641228210000|2022-01-03 16:43:30|339.8||339.8||339.8||339.8||0
1641228220000|2022-01-03 16:43:40|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.65|1
1641228230000|2022-01-03 16:43:50|339.9||339.9||339.9||339.9||0
1641228290000|2022-01-03 16:44:50|||||||||1
1641228310000|2022-01-03 16:45:10||339.75||339.7||339.75||339.7|0
1641228320000|2022-01-03 16:45:20||339.75||339.7||339.75||339.7|0
1641228330000|2022-01-03 16:45:30|339.85|339.75|339.95|339.75|339.95|339.75|339.85|339.75|1
1641228340000|2022-01-03 16:45:40||339.8||339.75||339.8||339.75|0
1641228350000|2022-01-03 16:45:50||339.8||339.8||339.8||339.8|0
1641228360000|2022-01-03 16:46:00|340||340||340||340||0
1641228370000|2022-01-03 16:46:10|340.05|339.85|340.05|339.85|340.05|339.85|340.05|339.85|1
1641228380000|2022-01-03 16:46:20||339.9||339.9||339.9||339.9|0
1641228390000|2022-01-03 16:46:30||339.85||339.9||339.9||339.85|0
1641228430000|2022-01-03 16:47:10|340.1|339.95|340.15|339.95|340.15|339.95|340.1|339.95|6
1641228440000|2022-01-03 16:47:20|340.2|340|340.2|340|340.2|340|340.2|339.95|0
1641228450000|2022-01-03 16:47:30||340.05||340||340.05||340|0
1641228460000|2022-01-03 16:47:40||340.05||340||340.05||340|3
1641228470000|2022-01-03 16:47:50|340.15||340.15||340.15||340.15||0
1641228480000|2022-01-03 16:48:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340|0
1641228490000|2022-01-03 16:48:10||340||340.05||340.05||340|0
1641228500000|2022-01-03 16:48:20|340.25||340.25||340.25||340.2||0
1641228540000|2022-01-03 16:49:00||340.1||340.1||340.1||340.1|0
1641228570000|2022-01-03 16:49:30|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|6
1641228580000|2022-01-03 16:49:40|340.15|340|340.15|340|340.15|340|340.15|340|0
1641228590000|2022-01-03 16:49:50||339.95||340||340||339.95|0
1641228600000|2022-01-03 16:50:00|340.1|339.95|340.2|340|340.2|340|340.1|339.95|1
1641228620000|2022-01-03 16:50:20|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|1
1641228630000|2022-01-03 16:50:30|340.1|340|340.15|339.95|340.15|340|340.1|339.95|1
1641228640000|2022-01-03 16:50:40||340||340||340||340|0
1641228650000|2022-01-03 16:50:50||339.95||340||340||339.95|0
1641228660000|2022-01-03 16:51:00||339.95||339.95||340||339.95|0
1641228670000|2022-01-03 16:51:10||340||339.95||340||339.95|0
1641228680000|2022-01-03 16:51:20|340.1||340.1||340.1||340.1||0
1641228690000|2022-01-03 16:51:30|340.15|340|340.15|340|340.15|340|340.15|340|1
1641228700000|2022-01-03 16:51:40|340.2||340.2||340.2||340.15||0
1641228720000|2022-01-03 16:52:00|||||||||1
1641228750000|2022-01-03 16:52:30|340.25|340.05|340.2|340.05|340.25|340.05|340.2|340.05|0
1641228770000|2022-01-03 16:52:50|340.25||340.25||340.25||340.25||0
1641228780000|2022-01-03 16:53:00||340.1||340.1||340.1||340.1|5
1641228810000|2022-01-03 16:53:30|340.3||340.3||340.3||340.3||1
1641228820000|2022-01-03 16:53:40||340.15||340.15||340.15||340.15|0
1641228830000|2022-01-03 16:53:50||340.1||340.1||340.1||340.1|0
1641228840000|2022-01-03 16:54:00||340.15||340.15||340.15||340.15|0
1641228860000|2022-01-03 16:54:20|340.35|340.1|340.3|340.1|340.35|340.1|340.3|340.1|0
1641228870000|2022-01-03 16:54:30||340.15||340.15||340.15||340.1|0
1641228890000|2022-01-03 16:54:50|340.35||340.35||340.35||340.3||2
1641228900000|2022-01-03 16:55:00|340.3||340.35||340.35||340.3||0
1641228930000|2022-01-03 16:55:30||340.2||340.2||340.2||340.2|0
1641228940000|2022-01-03 16:55:40|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.2|2
1641228950000|2022-01-03 16:55:50||340.2||340.25||340.25||340.2|5
1641228960000|2022-01-03 16:56:00|340.35|340.2|340.35|340.15|340.35|340.2|340.35|340.15|1
1641228970000|2022-01-03 16:56:10|340.3||340.35||340.35||340.3||0
1641229000000|2022-01-03 16:56:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|0
1641229030000|2022-01-03 16:57:10|340.35|340.15|340.35|340.15|340.35|340.15|340.35|340.15|1
1641229040000|2022-01-03 16:57:20||340.2||340.2||340.2||340.2|0
1641229050000|2022-01-03 16:57:30|||||||||1
1641229060000|2022-01-03 16:57:40|||||||||1
1641229070000|2022-01-03 16:57:50||340.15||340.15||340.15||340.15|5
1641229080000|2022-01-03 16:58:00|340.3|340.2|340.35|340.15|340.35|340.2|340.3|340.15|0
1641229090000|2022-01-03 16:58:10||340.2||340.2||340.2||340.15|0
1641229100000|2022-01-03 16:58:20||340.15||340.15||340.15||340.15|0
1641229110000|2022-01-03 16:58:30|340.4|340.2|340.35|340.2|340.4|340.2|340.35|340.2|1
1641229120000|2022-01-03 16:58:40||340.15||340.15||340.2||340.15|0
1641229130000|2022-01-03 16:58:50|340.3||340.3||340.3||340.3||0
1641229150000|2022-01-03 16:59:10|340.35||340.35||340.35||340.35||0
1641229170000|2022-01-03 16:59:30||340.2||340.15||340.2||340.15|0
1641229180000|2022-01-03 16:59:40|340.3||340.35||340.35||340.3||0
1641229200000|2022-01-03 17:00:00|340.3||340.3||340.3||340.3||0
1641229210000|2022-01-03 17:00:10|340.35|340.2|340.35|340.15|340.35|340.2|340.35|340.15|0
1641229240000|2022-01-03 17:00:40||340.2||340.2||340.2||340.15|0
1641229260000|2022-01-03 17:01:00|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|6
1641229280000|2022-01-03 17:01:20|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|2
1641229290000|2022-01-03 17:01:30|340.35|340.15|340.35|340.15|340.35|340.15|340.3|340.15|0
1641229300000|2022-01-03 17:01:40||340.2||340.2||340.2||340.15|0
1641229310000|2022-01-03 17:01:50||340.15||340.15||340.2||340.15|0
1641229320000|2022-01-03 17:02:00|340.3||340.35||340.35||340.3||0
1641229330000|2022-01-03 17:02:10||340.2||340.2||340.2||340.2|0
1641229370000|2022-01-03 17:02:50|340.4|340.25|340.4|340.2|340.4|340.25|340.4|340.2|3
1641229380000|2022-01-03 17:03:00|340.45|340.25|340.4|340.25|340.45|340.25|340.4|340.2|0
1641229390000|2022-01-03 17:03:10|340.45||340.4||340.45||340.4||7
1641229450000|2022-01-03 17:04:10|340.45||340.4||340.45||340.4||0
1641229460000|2022-01-03 17:04:20|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|0
1641229470000|2022-01-03 17:04:30|||||||||6
1641229490000|2022-01-03 17:04:50||340.25||340.25||340.25||340.25|2
1641229500000|2022-01-03 17:05:00|340.4|340.3|340.4|340.2|340.4|340.3|340.35|340.15|3
1641229510000|2022-01-03 17:05:10||340.25||340.2||340.25||340.2|0
1641229520000|2022-01-03 17:05:20|340.35||340.35||340.4||340.35||0
1641229530000|2022-01-03 17:05:30|||||||||1
1641229540000|2022-01-03 17:05:40|340.3|340.15|340.3|340.15|340.35|340.15|340.3|340.15|0
1641229550000|2022-01-03 17:05:50|340.35||340.35||340.35||340.3||0
1641229560000|2022-01-03 17:06:00|340.4|340.2|340.4|340.2|340.4|340.25|340.4|340.2|0
1641229580000|2022-01-03 17:06:20||340.25||340.25||340.25||340.25|0
1641229640000|2022-01-03 17:07:20|340.45||340.45||340.45||340.45||5
1641229650000|2022-01-03 17:07:30||340.3||340.3||340.3||340.3|0
1641229660000|2022-01-03 17:07:40||340.25||340.3||340.3||340.25|0
1641229680000|2022-01-03 17:08:00||340.25||340.3||340.3||340.25|0
1641229690000|2022-01-03 17:08:10|340.5||340.5||340.5||340.5||1
1641229740000|2022-01-03 17:09:00|340.55|340.35|340.55|340.35|340.55|340.35|340.55|340.3|1
1641229790000|2022-01-03 17:09:50|340.5||340.5||340.5||340.5||0
1641229800000|2022-01-03 17:10:00|340.55||340.55||340.55||340.55||0
1641229810000|2022-01-03 17:10:10|340.5|340.3|340.45|340.3|340.5|340.3|340.45|340.3|6
1641229840000|2022-01-03 17:10:40|340.5|340.35|340.5|340.3|340.5|340.35|340.5|340.3|3
1641229850000|2022-01-03 17:10:50|340.45|340.35|340.5|340.3|340.5|340.35|340.45|340.3|0
1641229860000|2022-01-03 17:11:00|340.45||340.45||340.5||340.45||0
1641229890000|2022-01-03 17:11:30|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|1
1641229930000|2022-01-03 17:12:10|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|6
1641229940000|2022-01-03 17:12:20|340.3|340.15|340.4|340.2|340.4|340.25|340.3|340.15|6
1641229950000|2022-01-03 17:12:30|340.35||340.35||340.35||340.35||0
1641229980000|2022-01-03 17:13:00|340.3|340.15|340.3|340.1|340.3|340.15|340.3|340.1|8
1641229990000|2022-01-03 17:13:10|340.25||340.3||340.3||340.25||2
1641230000000|2022-01-03 17:13:20|||||||||1
1641230010000|2022-01-03 17:13:30|340.35|340.15|340.35|340.15|340.35|340.15|340.35|340.15|0
1641230030000|2022-01-03 17:13:50||340.2||340.2||340.2||340.2|0
1641230050000|2022-01-03 17:14:10||340.15||340.15||340.15||340.15|1
1641230070000|2022-01-03 17:14:30|340.3||340.3||340.3||340.3||0
1641230080000|2022-01-03 17:14:40|340.25|340.1|340.25|340.1|340.3|340.1|340.25|340.1|9
1641230200000|2022-01-03 17:16:40|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.1|0
1641230230000|2022-01-03 17:17:10|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|2
1641230240000|2022-01-03 17:17:20||340.05||340.05||340.05||340.05|1
1641230250000|2022-01-03 17:17:30|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|0
1641230260000|2022-01-03 17:17:40|340.25||340.3||340.3||340.25||0
1641230270000|2022-01-03 17:17:50||340.15||340.15||340.15||340.15|0
1641230340000|2022-01-03 17:19:00|340.35|340.1|340.35|340.15|340.35|340.15|340.3|340.1|5
1641230350000|2022-01-03 17:19:10|340.3||340.35||340.35||340.3||0
1641230370000|2022-01-03 17:19:30||340.2||340.2||340.2||340.2|0
1641230380000|2022-01-03 17:19:40|340.4||340.4||340.4||340.4||0
1641230400000|2022-01-03 17:20:00||340.25||340.2||340.25||340.2|0
1641230430000|2022-01-03 17:20:30||340.25||340.25||340.25||340.25|0
1641230460000|2022-01-03 17:21:00|340.45|340.3|340.45|340.25|340.45|340.3|340.45|340.25|0
1641230480000|2022-01-03 17:21:20|340.5|340.3|340.5|340.3|340.55|340.3|340.5|340.3|1
1641230510000|2022-01-03 17:21:50|||||||||5
1641230530000|2022-01-03 17:22:10||340.35||340.35||340.35||340.35|0
1641230560000|2022-01-03 17:22:40|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|1
1641230580000|2022-01-03 17:23:00||340.25||340.25||340.25||340.25|1
1641230610000|2022-01-03 17:23:30||340.3||340.3||340.3||340.3|0
1641230620000|2022-01-03 17:23:40|340.5||340.5||340.5||340.5||4
1641230630000|2022-01-03 17:23:50||340.35||340.35||340.35||340.35|0
1641230640000|2022-01-03 17:24:00|340.45|340.3|340.45|340.25|340.45|340.3|340.45|340.25|5
1641230720000|2022-01-03 17:25:20|340.4||340.4||340.4||340.4||0
1641230750000|2022-01-03 17:25:50|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|4
1641230760000|2022-01-03 17:26:00||340.25||340.25||340.3||340.25|0
1641230780000|2022-01-03 17:26:20||340.3||340.3||340.3||340.3|0
1641230860000|2022-01-03 17:27:40|340.5||340.5||340.5||340.5||5
1641230880000|2022-01-03 17:28:00|340.45||340.45||340.45||340.45||0
1641230890000|2022-01-03 17:28:10||340.25||340.25||340.25||340.25|1
1641230920000|2022-01-03 17:28:40||340.3||340.3||340.3||340.3|0
1641230930000|2022-01-03 17:28:50||340.25||340.3||340.3||340.25|0
1641230940000|2022-01-03 17:29:00|340.5||340.5||340.5||340.5||7
1641230950000|2022-01-03 17:29:10||340.35||340.35||340.35||340.3|0
1641230960000|2022-01-03 17:29:20|||||||||1
1641230970000|2022-01-03 17:29:30|340.55||340.5||340.55||340.5||3
1641230990000|2022-01-03 17:29:50|340.55||340.55||340.55||340.55||0
1641231000000|2022-01-03 17:30:00||340.4||340.35||340.4||340.35|1
1641231010000|2022-01-03 17:30:10||340.4||340.4||340.4||340.4|0
1641231020000|2022-01-03 17:30:20|||||||||7
1641231040000|2022-01-03 17:30:40||340.35||340.35||340.35||340.35|7
1641231060000|2022-01-03 17:31:00|340.6|340.4|340.6|340.4|340.6|340.4|340.6|340.4|0
1641231070000|2022-01-03 17:31:10|340.55||340.55||340.6||340.55||0
1641231080000|2022-01-03 17:31:20||340.35||340.35||340.35||340.35|0
1641231090000|2022-01-03 17:31:30|340.5||340.55||340.55||340.5||0
1641231120000|2022-01-03 17:32:00||340.4||340.4||340.4||340.4|0
1641231160000|2022-01-03 17:32:40|340.6||340.6||340.6||340.55||0
1641231170000|2022-01-03 17:32:50|340.55||340.6||340.6||340.55||0
1641231180000|2022-01-03 17:33:00|340.55||340.55||340.55||340.55||0
1641231200000|2022-01-03 17:33:20|340.6||340.6||340.6||340.6||5
1641231210000|2022-01-03 17:33:30|340.55||340.6||340.6||340.55||0
1641231220000|2022-01-03 17:33:40|340.55||340.6||340.6||340.55||0
1641231230000|2022-01-03 17:33:50|340.55||340.55||340.55||340.55||0
1641231270000|2022-01-03 17:34:30||340.35||340.35||340.4||340.35|3
1641231280000|2022-01-03 17:34:40|340.5||340.55||340.55||340.5||0
1641231290000|2022-01-03 17:34:50|340.5||340.55||340.55||340.5||0
1641231300000|2022-01-03 17:35:00||340.4||340.4||340.4||340.4|0
1641231330000|2022-01-03 17:35:30|340.6||340.6||340.6||340.55||0
1641231340000|2022-01-03 17:35:40|340.55||340.6||340.6||340.55||0
1641231350000|2022-01-03 17:35:50|340.55||340.6||340.6||340.55||0
1641231360000|2022-01-03 17:36:00|340.55||340.6||340.6||340.55||0
1641231370000|2022-01-03 17:36:10|340.55|340.35|340.55|340.35|340.6|340.35|340.55|340.35|7
1641231380000|2022-01-03 17:36:20|340.5||340.5||340.5||340.5||0
1641231400000|2022-01-03 17:36:40|340.45|340.3|340.5|340.3|340.5|340.3|340.45|340.3|0
1641231410000|2022-01-03 17:36:50||340.35||340.35||340.35||340.35|0
1641231420000|2022-01-03 17:37:00||340.3||340.35||340.35||340.3|1
1641231430000|2022-01-03 17:37:10||340.3||340.3||340.3||340.3|1
1641231440000|2022-01-03 17:37:20|340.45||340.45||340.45||340.45||0
1641231460000|2022-01-03 17:37:40|340.5||340.5||340.5||340.5||3
1641231490000|2022-01-03 17:38:10|340.45||340.45||340.45||340.45||0
1641231500000|2022-01-03 17:38:20|340.5|340.35|340.5|340.35|340.5|340.35|340.5|340.35|1
1641231550000|2022-01-03 17:39:10|340.55||340.55||340.55||340.55||5
1641231560000|2022-01-03 17:39:20|340.5||340.5||340.5||340.5||0
1641231610000|2022-01-03 17:40:10|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|1
1641231640000|2022-01-03 17:40:40|340.5|340.35|340.5|340.35|340.55|340.4|340.5|340.35|4
1641231720000|2022-01-03 17:42:00|340.55||340.5||340.55||340.5||5
1641231730000|2022-01-03 17:42:10|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|1
1641231840000|2022-01-03 17:44:00|340.55|340.35|340.55|340.35|340.55|340.35|340.55|340.35|4
1641231860000|2022-01-03 17:44:20|340.5||340.5||340.5||340.5||0
1641231900000|2022-01-03 17:45:00|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.35|5
1641231910000|2022-01-03 17:45:10||340.35||340.35||340.4||340.35|0
1641231920000|2022-01-03 17:45:20||340.4||340.4||340.4||340.4|0
1641231930000|2022-01-03 17:45:30||340.35||340.35||340.4||340.35|0
1641231940000|2022-01-03 17:45:40|340.5|340.4|340.5|340.35|340.5|340.4|340.5|340.35|0
1641231970000|2022-01-03 17:46:10|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|1
1641232030000|2022-01-03 17:47:10|340.6||340.6||340.6||340.6||2
1641232070000|2022-01-03 17:47:50|340.65|340.45|340.65|340.45|340.65|340.45|340.65|340.45|5
1641232080000|2022-01-03 17:48:00|340.6||340.6||340.6||340.6||0
1641232110000|2022-01-03 17:48:30|||||||||1
1641232160000|2022-01-03 17:49:20|340.65|340.5|340.65|340.5|340.65|340.5|340.65|340.5|1
1641232220000|2022-01-03 17:50:20|||||||||1
1641232240000|2022-01-03 17:50:40|340.7|340.45|340.7|340.5|340.7|340.5|340.65|340.45|13
1641232260000|2022-01-03 17:51:00|340.65||340.65||340.65||340.65||0
1641232280000|2022-01-03 17:51:20||340.45||340.45||340.45||340.45|2
1641232290000|2022-01-03 17:51:30||340.5||340.45||340.5||340.45|0
1641232300000|2022-01-03 17:51:40|340.6||340.6||340.6||340.6||0
1641232320000|2022-01-03 17:52:00||340.4||340.4||340.4||340.4|0
1641232330000|2022-01-03 17:52:10||340.45||340.45||340.45||340.45|0
1641232400000|2022-01-03 17:53:20|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|6
1641232500000|2022-01-03 17:55:00|340.6|340.45|340.6|340.4|340.6|340.45|340.6|340.4|1
1641232510000|2022-01-03 17:55:10|340.55|340.45|340.6|340.4|340.6|340.45|340.55|340.4|0
1641232530000|2022-01-03 17:55:30||340.45||340.45||340.45||340.45|0
1641232540000|2022-01-03 17:55:40|||||||||1
1641232570000|2022-01-03 17:56:10|340.65||340.65||340.65||340.65||1
1641232580000|2022-01-03 17:56:20|340.6||340.6||340.65||340.6||0
1641232590000|2022-01-03 17:56:30|340.65||340.65||340.65||340.65||5
1641232620000|2022-01-03 17:57:00|340.6||340.65||340.65||340.6||0
1641232630000|2022-01-03 17:57:10|340.6||340.6||340.65||340.6||0
1641232680000|2022-01-03 17:58:00|340.65||340.65||340.65||340.65||1
1641232690000|2022-01-03 17:58:10|340.7|340.5|340.65|340.5|340.7|340.5|340.65|340.5|0
1641232700000|2022-01-03 17:58:20|340.7||340.65||340.7||340.65||0
1641232750000|2022-01-03 17:59:10|340.7|340.55|340.7|340.5|340.7|340.55|340.7|340.5|1
1641232760000|2022-01-03 17:59:20||340.55||340.55||340.55||340.55|5
1641232770000|2022-01-03 17:59:30|340.65|340.5|340.65|340.5|340.7|340.5|340.65|340.5|1
1641232800000|2022-01-03 18:00:00|340.7||340.7||340.7||340.7||1
1641232810000|2022-01-03 18:00:10|340.65||340.7||340.7||340.65||0
1641232820000|2022-01-03 18:00:20|340.65||340.65||340.65||340.65||0
1641232850000|2022-01-03 18:00:50|340.7||340.65||340.7||340.65||0
1641232860000|2022-01-03 18:01:00|340.7||340.65||340.7||340.65||3
1641232910000|2022-01-03 18:01:50||340.45||340.45||340.45||340.45|8
1641232920000|2022-01-03 18:02:00|340.6|340.5|340.65|340.5|340.65|340.5|340.6|340.45|3
1641232950000|2022-01-03 18:02:30|340.7||340.7||340.7||340.7||1
1641232960000|2022-01-03 18:02:40|340.65||340.7||340.7||340.65||0
1641232970000|2022-01-03 18:02:50||340.55||340.5||340.55||340.5|0
1641232980000|2022-01-03 18:03:00||340.55||340.55||340.55||340.5|0
1641232990000|2022-01-03 18:03:10|340.75||340.75||340.75||340.75||3
1641233000000|2022-01-03 18:03:20|340.7|340.6|340.75|340.55|340.75|340.6|340.7|340.55|1
1641233010000|2022-01-03 18:03:30|340.7||340.7||340.7||340.7||0
1641233030000|2022-01-03 18:03:50|340.75||340.75||340.75||340.75||0
1641233040000|2022-01-03 18:04:00|340.7||340.7||340.75||340.7||1
1641233050000|2022-01-03 18:04:10|340.75||340.75||340.75||340.7||0
1641233080000|2022-01-03 18:04:40||340.6||340.6||340.6||340.55|0
1641233110000|2022-01-03 18:05:10|||||||||6
1641233130000|2022-01-03 18:05:30||340.55||340.55||340.55||340.55|4
1641233140000|2022-01-03 18:05:40|340.7||340.7||340.7||340.7||1
1641233170000|2022-01-03 18:06:10|||||||||1
1641233190000|2022-01-03 18:06:30|340.75||340.7||340.75||340.7||6
1641233210000|2022-01-03 18:06:50|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|4
1641233230000|2022-01-03 18:07:10||340.55||340.55||340.55||340.55|11
1641233240000|2022-01-03 18:07:20|340.7|340.5|340.65|340.5|340.75|340.5|340.65|340.5|3
1641233260000|2022-01-03 18:07:40||340.45||340.45||340.45||340.45|0
1641233270000|2022-01-03 18:07:50||340.5||340.5||340.5||340.5|0
1641233300000|2022-01-03 18:08:20||340.45||340.45||340.45||340.45|0
1641233310000|2022-01-03 18:08:30||340.5||340.5||340.5||340.45|0
1641233320000|2022-01-03 18:08:40|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|1
1641233330000|2022-01-03 18:08:50|340.65||340.6||340.65||340.6||0
1641233370000|2022-01-03 18:09:30|340.65|340.5|340.65|340.5|340.65|340.5|340.65|340.45|0
1641233390000|2022-01-03 18:09:50|340.6|340.45|340.6|340.4|340.6|340.45|340.6|340.4|6
1641233400000|2022-01-03 18:10:00|340.55||340.55||340.55||340.55||0
1641233410000|2022-01-03 18:10:10|340.5|340.35|340.5|340.35|340.5|340.35|340.5|340.35|0
1641233460000|2022-01-03 18:11:00|340.6|340.4|340.6|340.4|340.6|340.45|340.6|340.4|6
1641233470000|2022-01-03 18:11:10||340.45||340.4||340.45||340.4|2
1641233480000|2022-01-03 18:11:20|340.55||340.55||340.55||340.55||0
1641233490000|2022-01-03 18:11:30|340.5|340.35|340.5|340.35|340.5|340.35|340.5|340.35|0
1641233530000|2022-01-03 18:12:10|||||||||1
1641233540000|2022-01-03 18:12:20|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|1
1641233550000|2022-01-03 18:12:30|340.6|340.45|340.55|340.4|340.6|340.45|340.55|340.4|1
1641233590000|2022-01-03 18:13:10|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|0
1641233600000|2022-01-03 18:13:20|340.65|340.5|340.7|340.5|340.7|340.5|340.6|340.5|1
1641233620000|2022-01-03 18:13:40|340.65||340.65||340.65||340.65||0
1641233630000|2022-01-03 18:13:50|340.7|340.45|340.65|340.5|340.7|340.5|340.65|340.45|5
1641233640000|2022-01-03 18:14:00|340.7|340.45|340.7|340.5|340.7|340.5|340.7|340.45|2
1641233650000|2022-01-03 18:14:10|340.65||340.65||340.7||340.65||0
1641233660000|2022-01-03 18:14:20|340.7||340.65||340.7||340.65||0
1641233680000|2022-01-03 18:14:40||340.45||340.45||340.45||340.45|0
1641233700000|2022-01-03 18:15:00||340.5||340.5||340.5||340.5|1
1641233730000|2022-01-03 18:15:30|||||||||3
1641233750000|2022-01-03 18:15:50|340.7||340.7||340.7||340.7||0
1641233760000|2022-01-03 18:16:00|340.65||340.65||340.7||340.65||0
1641233770000|2022-01-03 18:16:10|340.7||340.7||340.7||340.65||0
1641233780000|2022-01-03 18:16:20|340.65||340.7||340.7||340.65||0
1641233800000|2022-01-03 18:16:40||340.55||340.55||340.55||340.55|5
1641233820000|2022-01-03 18:17:00|340.75||340.75||340.75||340.75||2
1641233840000|2022-01-03 18:17:20|340.7||340.75||340.75||340.7||0
1641233950000|2022-01-03 18:19:10||340.6||340.6||340.6||340.6|0
1641233970000|2022-01-03 18:19:30|||||||||1
1641233980000|2022-01-03 18:19:40|340.8||340.75||340.8||340.75||4
1641233990000|2022-01-03 18:19:50|340.8||340.75||340.8||340.75||0
1641234010000|2022-01-03 18:20:10||340.55||340.55||340.55||340.55|0
1641234020000|2022-01-03 18:20:20|340.7||340.75||340.75||340.7||0
1641234060000|2022-01-03 18:21:00||340.6||340.55||340.6||340.55|0
1641234070000|2022-01-03 18:21:10||340.6||340.6||340.6||340.6|0
1641234150000|2022-01-03 18:22:30||340.55||340.6||340.6||340.55|5
1641234220000|2022-01-03 18:23:40||340.55||340.55||340.55||340.55|0
1641234230000|2022-01-03 18:23:50||340.6||340.6||340.6||340.55|0
1641234240000|2022-01-03 18:24:00|340.8|340.65|340.8|340.65|340.8|340.65|340.75|340.65|1
1641234320000|2022-01-03 18:25:20||340.6||340.65||340.65||340.6|5
1641234330000|2022-01-03 18:25:30|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|0
1641234350000|2022-01-03 18:25:50|340.8||340.8||340.8||340.8||1
1641234370000|2022-01-03 18:26:10|340.75||340.8||340.8||340.75||0
1641234380000|2022-01-03 18:26:20|340.75||340.8||340.8||340.75||0
1641234390000|2022-01-03 18:26:30|340.75||340.75||340.8||340.75||0
1641234400000|2022-01-03 18:26:40|340.8||340.75||340.8||340.75||0
1641234410000|2022-01-03 18:26:50|340.8||340.8||340.8||340.8||1
1641234430000|2022-01-03 18:27:10||340.65||340.65||340.65||340.65|0
1641234490000|2022-01-03 18:28:10|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|5
1641234500000|2022-01-03 18:28:20||340.65||340.65||340.65||340.65|0
1641234510000|2022-01-03 18:28:30||340.7||340.65||340.7||340.65|0
1641234520000|2022-01-03 18:28:40|340.8||340.8||340.85||340.8||0
1641234540000|2022-01-03 18:29:00||340.6||340.65||340.65||340.6|0
1641234550000|2022-01-03 18:29:10|340.85||340.85||340.85||340.85||0
1641234580000|2022-01-03 18:29:40|340.8|340.7|340.85|340.7|340.85|340.7|340.8|340.65|0
1641234670000|2022-01-03 18:31:10|340.8|340.65|340.8|340.65|340.8|340.7|340.8|340.65|7
1641234680000|2022-01-03 18:31:20|340.85||340.85||340.85||340.85||0
1641234700000|2022-01-03 18:31:40|340.8||340.85||340.85||340.8||0
1641234710000|2022-01-03 18:31:50||340.7||340.7||340.7||340.7|0
1641234730000|2022-01-03 18:32:10|340.8|340.65|340.85|340.65|340.85|340.65|340.8|340.65|0
1641234740000|2022-01-03 18:32:20||340.7||340.65||340.7||340.65|0
1641234750000|2022-01-03 18:32:30||340.7||340.7||340.7||340.7|0
1641234760000|2022-01-03 18:32:40|340.9||340.9||340.9||340.9||0
1641234770000|2022-01-03 18:32:50|340.85||340.9||340.9||340.85||0
1641234780000|2022-01-03 18:33:00|340.85||340.9||340.9||340.85||0
1641234800000|2022-01-03 18:33:20|340.85||340.9||340.9||340.85||0
1641234810000|2022-01-03 18:33:30|340.85||340.9||340.9||340.85||0
1641234820000|2022-01-03 18:33:40|340.85||340.85||340.9||340.85||0
1641234830000|2022-01-03 18:33:50|340.9||340.9||340.9||340.85||0
1641234840000|2022-01-03 18:34:00||340.75||340.75||340.75||340.7|5
1641234900000|2022-01-03 18:35:00|||||||||1
1641234910000|2022-01-03 18:35:10|340.95||340.9||340.95||340.9||0
1641234920000|2022-01-03 18:35:20|340.95||340.95||340.95||340.9||0
1641234930000|2022-01-03 18:35:30||340.8||340.8||340.8||340.75|0
1641234990000|2022-01-03 18:36:30|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|5
1641235020000|2022-01-03 18:37:00||340.7||340.75||340.75||340.7|0
1641235190000|2022-01-03 18:39:50|340.95|340.8|340.95|340.75|340.95|340.8|340.95|340.75|5
1641235210000|2022-01-03 18:40:10|340.9|340.8|340.9|340.75|340.95|340.8|340.9|340.75|0
1641235300000|2022-01-03 18:41:40|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|1
1641235320000|2022-01-03 18:42:00|341|340.85|341|340.85|341|340.85|341|340.85|5
1641235360000|2022-01-03 18:42:40|||||||||5
1641235430000|2022-01-03 18:43:50|||||||||1
1641235470000|2022-01-03 18:44:30|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.9|1
1641235490000|2022-01-03 18:44:50|||||||||2
1641235520000|2022-01-03 18:45:20|341|340.85|341|340.85|341|340.85|341|340.85|6
1641235540000|2022-01-03 18:45:40|341.05||341||341.05||341||0
1641235550000|2022-01-03 18:45:50|341.05||341||341.05||341||0
1641235560000|2022-01-03 18:46:00|341.05||341.05||341.05||341.05||0
1641235570000|2022-01-03 18:46:10|341||341||341.05||341||0
1641235610000|2022-01-03 18:46:50|341.05||341||341.05||341||0
1641235620000|2022-01-03 18:47:00|341.05||341.05||341.05||341.05||0
1641235640000|2022-01-03 18:47:20|341||341.05||341.05||341||0
1641235650000|2022-01-03 18:47:30|341|340.9|341.05|340.85|341.05|340.9|341|340.85|0
1641235670000|2022-01-03 18:47:50|341||341.05||341.05||341||0
1641235680000|2022-01-03 18:48:00|341||341||341.05||341||0
1641235690000|2022-01-03 18:48:10|340.95|340.8|340.95|340.8|341|340.8|340.95|340.8|5
1641235700000|2022-01-03 18:48:20|341|340.85|341|340.85|341|340.85|340.95|340.85|0
1641235740000|2022-01-03 18:49:00|341.05||341||341.05||341||0
1641235750000|2022-01-03 18:49:10|341.05||341.05||341.05||341||0
1641235760000|2022-01-03 18:49:20|341||341||341.05||341||0
1641235800000|2022-01-03 18:50:00|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.9|3
1641235880000|2022-01-03 18:51:20|||||||||5
1641235890000|2022-01-03 18:51:30|341|340.85|341|340.85|341.05|340.85|341|340.85|1
1641235920000|2022-01-03 18:52:00||340.8||340.8||340.8||340.8|0
1641235930000|2022-01-03 18:52:10|340.95||341||341||340.95||0
1641235960000|2022-01-03 18:52:40|340.95||340.95||340.95||340.95||0
1641235980000|2022-01-03 18:53:00|341||341||341||341||3
1641236010000|2022-01-03 18:53:30||340.85||340.85||340.85||340.8|0
1641236050000|2022-01-03 18:54:10|341.05||341||341.05||341||5
1641236070000|2022-01-03 18:54:30|341.05||341.05||341.05||341.05||0
1641236080000|2022-01-03 18:54:40|341||341.05||341.05||341||0
1641236090000|2022-01-03 18:54:50|341||341||341.05||341||0
1641236100000|2022-01-03 18:55:00|341.05||341.05||341.05||341||0
1641236110000|2022-01-03 18:55:10|341|340.9|341.05|340.9|341.05|340.9|341|340.85|0
1641236150000|2022-01-03 18:55:50|341.1|340.95|341.1|340.95|341.1|340.95|341.1|340.95|7
1641236160000|2022-01-03 18:56:00||340.9||340.9||340.9||340.9|8
1641236170000|2022-01-03 18:56:10|341.05||341.05||341.1||341.05||0
1641236180000|2022-01-03 18:56:20|341.1||341.05||341.1||341.05||0
1641236190000|2022-01-03 18:56:30|341.1||341.1||341.1||341.1||0
1641236200000|2022-01-03 18:56:40|341.05||341.1||341.1||341.05||0
1641236210000|2022-01-03 18:56:50|341.05||341.1||341.1||341.05||0
1641236220000|2022-01-03 18:57:00|341.05||341.1||341.1||341.05||0
1641236230000|2022-01-03 18:57:10|341.05||341.05||341.1||341.05||0
1641236240000|2022-01-03 18:57:20|341.1||341.1||341.1||341.1||0
1641236250000|2022-01-03 18:57:30|341.05||341.1||341.1||341.05||0
1641236270000|2022-01-03 18:57:50||340.95||340.9||340.95||340.9|0
1641236290000|2022-01-03 18:58:10|341.05||341.05||341.1||341.05||0
1641236320000|2022-01-03 18:58:40|341.1||341.05||341.1||341.05||0
1641236340000|2022-01-03 18:59:00|341.1||341.1||341.1||341.1||0
1641236350000|2022-01-03 18:59:10||340.95||340.9||340.95||340.9|0
1641236360000|2022-01-03 18:59:20||340.95||340.95||340.95||340.95|0
1641236380000|2022-01-03 18:59:40|341.15||341.15||341.15||341.15||4
1641236390000|2022-01-03 18:59:50||341||340.95||341||340.95|1
1641236400000|2022-01-03 19:00:00|341.1||341.15||341.15||341.1||5
1641236410000|2022-01-03 19:00:10|341.1||341.1||341.15||341.1||0
1641236420000|2022-01-03 19:00:20|341.15||341.15||341.15||341.15||0
1641236430000|2022-01-03 19:00:30|341.1||341.15||341.15||341.1||0
1641236440000|2022-01-03 19:00:40|341.1||341.15||341.15||341.1||0
1641236480000|2022-01-03 19:01:20|341.1||341.1||341.15||341.1||0
1641236490000|2022-01-03 19:01:30|341.15|341|341.15|341|341.15|341|341.15|340.95|0
1641236570000|2022-01-03 19:02:50|341.1|340.95|341.05|340.9|341.1|340.95|341.05|340.9|6
1641236580000|2022-01-03 19:03:00|341.1|340.95|341.1|340.9|341.1|340.95|341.1|340.9|8
1641236630000|2022-01-03 19:03:50||340.95||340.9||340.95||340.9|1
1641236640000|2022-01-03 19:04:00|341.05||341.05||341.05||341.05||0
1641236670000|2022-01-03 19:04:30|341.1||341.1||341.1||341.1||0
1641236740000|2022-01-03 19:05:40|341.05||341.1||341.1||341.05||0
1641236750000|2022-01-03 19:05:50|341.05|340.95|341.1|340.9|341.1|340.95|341.05|340.9|5
1641236770000|2022-01-03 19:06:10||340.95||340.9||340.95||340.9|0
1641236780000|2022-01-03 19:06:20||340.95||340.9||340.95||340.9|0
1641236790000|2022-01-03 19:06:30||340.95||340.9||340.95||340.9|0
1641236800000|2022-01-03 19:06:40||340.95||340.9||340.95||340.9|1
1641236810000|2022-01-03 19:06:50||340.95||340.95||340.95||340.9|0
1641236830000|2022-01-03 19:07:10||340.9||340.95||340.95||340.9|0
1641236840000|2022-01-03 19:07:20|341.15|341|341.15|341|341.15|341|341.15|341|5
1641236910000|2022-01-03 19:08:30|341.2|341.05|341.2|341.05|341.2|341.05|341.2|341.05|8
1641236920000|2022-01-03 19:08:40|||||||||5
1641236960000|2022-01-03 19:09:20||341||341.05||341.05||341|0
1641236970000|2022-01-03 19:09:30||341||341||341||341|0
1641237010000|2022-01-03 19:10:10||341.05||341.05||341.05||341.05|0
1641237090000|2022-01-03 19:11:30|341.25||341.25||341.25||341.25||6
1641237100000|2022-01-03 19:11:40|341.2||341.2||341.2||341.2||0
1641237160000|2022-01-03 19:12:40|341.15|341|341.15|341|341.15|341|341.15|341|1
1641237220000|2022-01-03 19:13:40|341.2|341.05|341.2|341.05|341.2|341.05|341.2|341.05|1
1641237230000|2022-01-03 19:13:50|341.25||341.2||341.25||341.2||0
1641237240000|2022-01-03 19:14:00|341.25||341.2||341.25||341.2||0
1641237270000|2022-01-03 19:14:30|341.25||341.25||341.25||341.25||5
1641237300000|2022-01-03 19:15:00|341.2||341.25||341.25||341.2||0
1641237330000|2022-01-03 19:15:30|341.2||341.2||341.2||341.2||0
1641237360000|2022-01-03 19:16:00|341.25|341.1|341.25|341.1|341.25|341.1|341.25|341.1|1
1641237390000|2022-01-03 19:16:30|341.3|341.15|341.35|341.2|341.4|341.2|341.3|341.15|38
1641237410000|2022-01-03 19:16:50|341.3|341.15|341.3|341.15|341.3|341.15|341.3|341.15|9
1641237420000|2022-01-03 19:17:00||341.1||341.15||341.15||341.1|0
1641237430000|2022-01-03 19:17:10||341.1||341.1||341.1||341.1|3
1641237440000|2022-01-03 19:17:20||341.15||341.15||341.15||341.1|0
1641237450000|2022-01-03 19:17:30||341.1||341.15||341.15||341.1|0
1641237460000|2022-01-03 19:17:40||341.1||341.15||341.15||341.1|0
1641237470000|2022-01-03 19:17:50|341.25|341.1|341.25|341.1|341.3|341.15|341.25|341.1|0
1641237500000|2022-01-03 19:18:20|341.3||341.25||341.3||341.25||0
1641237530000|2022-01-03 19:18:50|341.3|341.15|341.3|341.15|341.3|341.15|341.3|341.15|2
1641237550000|2022-01-03 19:19:10|||||||||1
1641237610000|2022-01-03 19:20:10|341.35|341.1|341.35|341.15|341.35|341.15|341.35|341.1|5
1641237620000|2022-01-03 19:20:20|341.3||341.3||341.3||341.3||0
1641237630000|2022-01-03 19:20:30||341.1||341.1||341.1||341.1|0
1641237640000|2022-01-03 19:20:40|341.25||341.25||341.25||341.25||0
1641237650000|2022-01-03 19:20:50|341.3|341.15|341.3|341.1|341.3|341.15|341.3|341.1|1
1641237660000|2022-01-03 19:21:00||341.15||341.1||341.15||341.1|0
1641237670000|2022-01-03 19:21:10||341.15||341.1||341.15||341.1|0
1641237680000|2022-01-03 19:21:20||341.15||341.1||341.15||341.1|0
1641237700000|2022-01-03 19:21:40||341.15||341.15||341.15||341.15|0
1641237710000|2022-01-03 19:21:50|341.35||341.35||341.35||341.35||0
1641237720000|2022-01-03 19:22:00||341.2||341.2||341.2||341.2|10
1641237730000|2022-01-03 19:22:10|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.25|1
1641237740000|2022-01-03 19:22:20|341.45|341.3|341.45|341.3|341.45|341.3|341.45|341.3|7
1641237770000|2022-01-03 19:22:50|341.4|341.25|341.35|341.2|341.4|341.25|341.35|341.2|5
1641237780000|2022-01-03 19:23:00|341.4|341.15|341.4|341.2|341.4|341.2|341.4|341.15|3
1641237790000|2022-01-03 19:23:10||341.25||341.2||341.25||341.2|0
1641237830000|2022-01-03 19:23:50|341.35||341.35||341.35||341.35||0
1641237840000|2022-01-03 19:24:00|341.3|341.15|341.3|341.15|341.35|341.15|341.3|341.15|3
1641237850000|2022-01-03 19:24:10||341.1||341.1||341.1||341.1|2
1641237870000|2022-01-03 19:24:30|341.25||341.3||341.3||341.25||1
1641237900000|2022-01-03 19:25:00|341.35|341.15|341.35|341.15|341.35|341.15|341.35|341.15|0
1641237920000|2022-01-03 19:25:20|341.3||341.3||341.3||341.3||0
1641237960000|2022-01-03 19:26:00|341.35|341.2|341.35|341.15|341.35|341.2|341.35|341.15|5
1641237980000|2022-01-03 19:26:20|341.3||341.3||341.3||341.3||0
1641237990000|2022-01-03 19:26:30||341.1||341.1||341.15||341.1|0
1641238000000|2022-01-03 19:26:40|341.25||341.25||341.25||341.25||0
1641238040000|2022-01-03 19:27:20|341.3|341.15|341.3|341.15|341.3|341.15|341.3|341.1|1
1641238050000|2022-01-03 19:27:30||341.1||341.15||341.15||341.1|0
1641238110000|2022-01-03 19:28:30|341.35|341.2|341.35|341.2|341.35|341.2|341.35|341.15|0
1641238130000|2022-01-03 19:28:50|341.4|341.15|341.35|341.2|341.4|341.2|341.35|341.15|5
1641238140000|2022-01-03 19:29:00|341.3|341.15|341.3|341.15|341.35|341.15|341.3|341.15|6
1641238170000|2022-01-03 19:29:30||341.1||341.1||341.1||341.1|0
1641238200000|2022-01-03 19:30:00|341.25||341.25||341.25||341.25||0
1641238210000|2022-01-03 19:30:10|341.2|341.05|341.25|341.1|341.25|341.1|341.2|341.05|1
1641238220000|2022-01-03 19:30:20|341.3||341.3||341.3||341.3||0
1641238230000|2022-01-03 19:30:30||341.15||341.15||341.15||341.1|0
1641238290000|2022-01-03 19:31:30|341.35|341.2|341.35|341.2|341.35|341.2|341.35|341.2|1
1641238310000|2022-01-03 19:31:50|341.4|341.15|341.3|341.15|341.4|341.15|341.3|341.15|6
1641238320000|2022-01-03 19:32:00||341.1||341.1||341.15||341.1|0
1641238330000|2022-01-03 19:32:10|341.25|341.05|341.25|341.1|341.25|341.1|341.25|341.05|3
1641238350000|2022-01-03 19:32:30||341.05||341.1||341.1||341.05|0
1641238360000|2022-01-03 19:32:40|341.3||341.25||341.3||341.25||0
1641238380000|2022-01-03 19:33:00|341.3||341.25||341.3||341.25||0
1641238390000|2022-01-03 19:33:10|341.3||341.3||341.3||341.3||0
1641238440000|2022-01-03 19:34:00||341.15||341.15||341.15||341.1|0
1641238480000|2022-01-03 19:34:40||341.1||341.1||341.1||341.1|5
1641238490000|2022-01-03 19:34:50|341.25||341.25||341.25||341.25||0
1641238500000|2022-01-03 19:35:00|341.3||341.25||341.3||341.25||0
1641238520000|2022-01-03 19:35:20|341.2|341.05|341.2|341.05|341.2|341.05|341.2|341.05|0
1641238560000|2022-01-03 19:36:00|341.25|341.1|341.25|341.1|341.3|341.15|341.25|341.1|4
1641238640000|2022-01-03 19:37:20|341.2|341.05|341.25|341.05|341.25|341.05|341.2|341.05|5
1641238650000|2022-01-03 19:37:30|341.2||341.2||341.2||341.2||1
1641238670000|2022-01-03 19:37:50||341||341||341||341|0
1641238690000|2022-01-03 19:38:10|341.15||341.15||341.15||341.15||0
1641238740000|2022-01-03 19:39:00|||||||||1
1641238750000|2022-01-03 19:39:10|||||||||2
1641238790000|2022-01-03 19:39:50|341.2|341.05|341.2|341.05|341.2|341.05|341.2|341.05|2
1641238830000|2022-01-03 19:40:30|341.15|341|341.15|341|341.15|341.05|341.15|341|5
1641238850000|2022-01-03 19:40:50|341.1|340.95|341.1|340.95|341.1|340.95|341.1|340.95|0
1641238870000|2022-01-03 19:41:10|341.15||341.15||341.15||341.15||1
1641238880000|2022-01-03 19:41:20||341||340.95||341||340.95|0
1641238900000|2022-01-03 19:41:40|341.1|341|341.1|340.95|341.1|341|341.1|340.9|0
1641238920000|2022-01-03 19:42:00|341.15|341|341.15|341|341.15|341|341.15|341|0
1641239000000|2022-01-03 19:43:20|341.2|340.95|341.15|341|341.2|341|341.15|340.95|7
1641239010000|2022-01-03 19:43:30||340.95||340.95||340.95||340.95|1
1641239020000|2022-01-03 19:43:40||341||341||341||340.95|0
1641239030000|2022-01-03 19:43:50||340.95||341||341||340.95|0
1641239070000|2022-01-03 19:44:30|341.2|341.05|341.25|341.05|341.25|341.1|341.2|341.05|5
1641239080000|2022-01-03 19:44:40|341.2|341|341.15|341|341.2|341|341.15|341|0
1641239090000|2022-01-03 19:44:50|341.2|341.05|341.25|341.05|341.25|341.1|341.2|341.05|1
1641239110000|2022-01-03 19:45:10|341.3|341.1|341.3|341.1|341.3|341.1|341.3|341.1|0
1641239170000|2022-01-03 19:46:10|341.25||341.25||341.25||341.25||5
1641239180000|2022-01-03 19:46:20|341.3|341.05|341.25|341.1|341.3|341.1|341.25|341.05|0
1641239240000|2022-01-03 19:47:20|341.3|341.15|341.3|341.1|341.3|341.15|341.3|341.1|3
1641239260000|2022-01-03 19:47:40||341.15||341.15||341.15||341.1|0
1641239290000|2022-01-03 19:48:10|341.25|341.1|341.25|341.1|341.3|341.1|341.25|341.1|10
1641239330000|2022-01-03 19:48:50||341.05||341.1||341.1||341.05|1
1641239350000|2022-01-03 19:49:10|341.3||341.3||341.3||341.3||0
1641239360000|2022-01-03 19:49:20|341.25||341.3||341.3||341.25||0
1641239370000|2022-01-03 19:49:30|341.25||341.25||341.25||341.25||0
1641239380000|2022-01-03 19:49:40|341.3||341.3||341.3||341.25||0
1641239410000|2022-01-03 19:50:10||341.15||341.1||341.15||341.1|0
1641239430000|2022-01-03 19:50:30|341.25|341.15|341.25|341.1|341.25|341.15|341.25|341.1|0
1641239490000|2022-01-03 19:51:30|341.2|341.05|341.15|341|341.2|341.05|341.15|341|5
1641239510000|2022-01-03 19:51:50|341.2|341.05|341.25|341.05|341.25|341.05|341.2|341.05|2
1641239530000|2022-01-03 19:52:10||341.1||341.1||341.1||341.1|0
1641239550000|2022-01-03 19:52:30|341.3||341.3||341.3||341.3||0
1641239570000|2022-01-03 19:52:50||341.15||341.15||341.15||341.1|0
1641239580000|2022-01-03 19:53:00||341.1||341.1||341.15||341.1|0
1641239590000|2022-01-03 19:53:10||341.15||341.1||341.15||341.1|0
1641239610000|2022-01-03 19:53:30||341.15||341.15||341.15||341.1|0
1641239690000|2022-01-03 19:54:50|||||||||1
1641239700000|2022-01-03 19:55:00|||||||||4
1641239730000|2022-01-03 19:55:30||341.1||341.15||341.15||341.1|0
1641239780000|2022-01-03 19:56:20|341.35|341.2|341.35|341.2|341.35|341.2|341.35|341.15|1
1641239810000|2022-01-03 19:56:50|341.4||341.4||341.4||341.4||0
1641239820000|2022-01-03 19:57:00||341.25||341.25||341.25||341.25|0
1641239840000|2022-01-03 19:57:20|||||||||1
1641239870000|2022-01-03 19:57:50|341.45||341.45||341.45||341.45||6
1641239880000|2022-01-03 19:58:00|341.4||341.4||341.4||341.4||0
1641239950000|2022-01-03 19:59:10|341.35|341.2|341.35|341.2|341.35|341.2|341.35|341.15|6
1641239960000|2022-01-03 19:59:20|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.2|1
1641239970000|2022-01-03 19:59:30||341.2||341.25||341.25||341.2|0
1641239980000|2022-01-03 19:59:40|341.45||341.45||341.45||341.45||0
1641239990000|2022-01-03 19:59:50|341.4||341.45||341.45||341.4||0
1641240000000|2022-01-03 20:00:00|341.4|341.2|341.4|341.25|341.4|341.25|341.4|341.2|0
1641240010000|2022-01-03 20:00:10||341.2||341.25||341.25||341.2|0
1641240020000|2022-01-03 20:00:20||341.2||341.25||341.25||341.2|0
1641240030000|2022-01-03 20:00:30|341.35|341.2|341.35|341.2|341.35|341.25|341.35|341.2|0
1641240040000|2022-01-03 20:00:40|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.2|1
1641240050000|2022-01-03 20:00:50|341.45|341.2|341.45|341.25|341.45|341.3|341.45|341.2|0
1641240060000|2022-01-03 20:01:00||341.3||341.25||341.3||341.25|0
1641240080000|2022-01-03 20:01:20|341.4||341.4||341.4||341.4||0
1641240090000|2022-01-03 20:01:30|341.45||341.45||341.45||341.45||0
1641240110000|2022-01-03 20:01:50|341.4||341.4||341.4||341.4||0
1641240130000|2022-01-03 20:02:10|341.45||341.45||341.45||341.45||0
1641240190000|2022-01-03 20:03:10|341.4||341.4||341.45||341.4||0
1641240200000|2022-01-03 20:03:20|341.45||341.4||341.45||341.4||0
1641240210000|2022-01-03 20:03:30|341.45||341.45||341.45||341.45||5
1641240230000|2022-01-03 20:03:50|341.4||341.4||341.4||341.4||0
1641240250000|2022-01-03 20:04:10||341.2||341.25||341.25||341.2|0
1641240260000|2022-01-03 20:04:20|341.45|341.3|341.45|341.3|341.45|341.3|341.45|341.25|2
1641240270000|2022-01-03 20:04:30||341.25||341.25||341.3||341.25|0
1641240280000|2022-01-03 20:04:40||341.3||341.3||341.3||341.25|0
1641240300000|2022-01-03 20:05:00||341.25||341.3||341.3||341.25|0
1641240310000|2022-01-03 20:05:10|341.5||341.5||341.5||341.5||1
1641240330000|2022-01-03 20:05:30|341.45||341.5||341.5||341.45||1
1641240340000|2022-01-03 20:05:40||341.35||341.35||341.35||341.35|0
1641240380000|2022-01-03 20:06:20||341.3||341.3||341.3||341.3|5
1641240390000|2022-01-03 20:06:30|341.45||341.45||341.45||341.45||0
1641240480000|2022-01-03 20:08:00|341.5|341.35|341.5|341.35|341.5|341.35|341.5|341.3|2
1641240520000|2022-01-03 20:08:40|341.55|341.4|341.6|341.4|341.6|341.4|341.55|341.4|6
1641240530000|2022-01-03 20:08:50|341.65|341.45|341.65|341.45|341.65|341.45|341.65|341.45|10
1641240540000|2022-01-03 20:09:00||341.5||341.45||341.5||341.45|2
1641240550000|2022-01-03 20:09:10|341.6||341.6||341.6||341.6||0
1641240560000|2022-01-03 20:09:20|341.55|341.4|341.55|341.4|341.55|341.45|341.55|341.4|7
1641240580000|2022-01-03 20:09:40|||||||||2
1641240600000|2022-01-03 20:10:00||341.35||341.4||341.4||341.35|1
1641240620000|2022-01-03 20:10:20|||||||||1
1641240650000|2022-01-03 20:10:50|341.6|341.45|341.6|341.45|341.6|341.45|341.6|341.45|3
1641240660000|2022-01-03 20:11:00|341.55|341.4|341.55|341.35|341.55|341.4|341.55|341.35|7
1641240670000|2022-01-03 20:11:10|341.5||341.5||341.5||341.5||0
1641240680000|2022-01-03 20:11:20|341.55||341.55||341.55||341.55||1
1641240690000|2022-01-03 20:11:30||341.4||341.35||341.4||341.35|0
1641240790000|2022-01-03 20:13:10||341.4||341.35||341.4||341.35|0
1641240820000|2022-01-03 20:13:40||341.4||341.4||341.4||341.4|0
1641240830000|2022-01-03 20:13:50||341.35||341.35||341.35||341.35|6
1641240840000|2022-01-03 20:14:00|341.5|341.3|341.5|341.3|341.5|341.3|341.45|341.3|2
1641240850000|2022-01-03 20:14:10|341.45||341.45||341.45||341.45||0
1641240860000|2022-01-03 20:14:20||341.25||341.25||341.25||341.25|0
1641240900000|2022-01-03 20:15:00||341.3||341.25||341.3||341.25|0
1641240910000|2022-01-03 20:15:10||341.3||341.25||341.3||341.25|0
1641240920000|2022-01-03 20:15:20||341.3||341.25||341.3||341.25|0
1641240930000|2022-01-03 20:15:30||341.3||341.25||341.3||341.25|0
1641240940000|2022-01-03 20:15:40||341.3||341.25||341.3||341.25|0
1641240950000|2022-01-03 20:15:50||341.3||341.25||341.3||341.25|0
1641240960000|2022-01-03 20:16:00|341.4|341.3|341.45|341.25|341.45|341.3|341.4|341.25|1
1641240980000|2022-01-03 20:16:20|341.4||341.4||341.4||341.4||0
1641240990000|2022-01-03 20:16:30|341.45||341.45||341.45||341.45||0
1641241000000|2022-01-03 20:16:40|341.5|341.3|341.45|341.3|341.5|341.3|341.45|341.3|8
1641241070000|2022-01-03 20:17:50|341.4|341.25|341.35|341.2|341.4|341.25|341.35|341.2|10
1641241120000|2022-01-03 20:18:40|341.4||341.35||341.4||341.35||0
1641241130000|2022-01-03 20:18:50|341.4||341.4||341.4||341.4||0
1641241160000|2022-01-03 20:19:20||341.25||341.2||341.25||341.2|0
1641241170000|2022-01-03 20:19:30||341.25||341.2||341.25||341.2|0
1641241180000|2022-01-03 20:19:40|341.45|341.25|341.45|341.25|341.45|341.25|341.45|341.2|0
1641241190000|2022-01-03 20:19:50|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|0
1641241200000|2022-01-03 20:20:00|341.45||341.5||341.5||341.45||0
1641241220000|2022-01-03 20:20:20|341.45||341.45||341.45||341.45||0
1641241230000|2022-01-03 20:20:30|||||||||2
1641241250000|2022-01-03 20:20:50|341.5|341.25|341.5|341.3|341.5|341.3|341.5|341.25|4
1641241270000|2022-01-03 20:21:10|341.45|341.25|341.45|341.3|341.45|341.3|341.45|341.25|0
1641241280000|2022-01-03 20:21:20||341.25||341.25||341.25||341.25|0
1641241300000|2022-01-03 20:21:40|341.4||341.4||341.4||341.4||0
1641241340000|2022-01-03 20:22:20|341.45||341.45||341.45||341.45||1
1641241350000|2022-01-03 20:22:30|341.4||341.45||341.45||341.4||0
1641241360000|2022-01-03 20:22:40|341.4||341.45||341.45||341.4||0
1641241370000|2022-01-03 20:22:50|341.4||341.4||341.4||341.4||0
1641241380000|2022-01-03 20:23:00|341.35|341.2|341.35|341.2|341.35|341.2|341.35|341.2|5
1641241500000|2022-01-03 20:25:00|341.4||341.4||341.4||341.4||0
1641241520000|2022-01-03 20:25:20||341.25||341.25||341.25||341.25|0
1641241530000|2022-01-03 20:25:30|341.45||341.4||341.45||341.4||0
1641241570000|2022-01-03 20:26:10|341.45|341.3|341.5|341.3|341.5|341.3|341.45|341.3|3
1641241600000|2022-01-03 20:26:40|341.55|341.35|341.5|341.3|341.55|341.35|341.5|341.3|5
1641241680000|2022-01-03 20:28:00||341.35||341.35||341.35||341.35|0
1641241690000|2022-01-03 20:28:10|341.55||341.55||341.55||341.55||0
1641241700000|2022-01-03 20:28:20|341.5||341.5||341.55||341.5||0
1641241740000|2022-01-03 20:29:00|||||||||1
1641241770000|2022-01-03 20:29:30||341.3||341.35||341.35||341.3|4
1641241780000|2022-01-03 20:29:40|341.45|341.3|341.45|341.3|341.45|341.3|341.45|341.3|0
1641241790000|2022-01-03 20:29:50|341.5|341.35|341.5|341.35|341.5|341.35|341.5|341.35|1
1641241800000|2022-01-03 20:30:00|341.55||341.5||341.55||341.5||0
1641241820000|2022-01-03 20:30:20||341.3||341.3||341.3||341.3|0
1641241830000|2022-01-03 20:30:30|341.45||341.45||341.5||341.45||0
1641241840000|2022-01-03 20:30:40|341.5||341.5||341.5||341.5||0
1641241850000|2022-01-03 20:30:50||341.35||341.35||341.35||341.3|0
1641241890000|2022-01-03 20:31:30|341.55||341.55||341.55||341.55||0
1641241900000|2022-01-03 20:31:40|341.5|341.3|341.45|341.25|341.55|341.3|341.45|341.25|7
1641241970000|2022-01-03 20:32:50|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|0
1641242000000|2022-01-03 20:33:20|341.45|341.35|341.45|341.3|341.45|341.35|341.45|341.3|0
1641242020000|2022-01-03 20:33:40|341.5|341.35|341.5|341.35|341.5|341.35|341.5|341.3|1
1641242030000|2022-01-03 20:33:50||341.3||341.35||341.35||341.3|0
1641242070000|2022-01-03 20:34:30|341.55||341.55||341.55||341.55||1
1641242080000|2022-01-03 20:34:40|341.5||341.55||341.55||341.5||0
1641242090000|2022-01-03 20:34:50|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.35|0
1641242120000|2022-01-03 20:35:20|||||||||5
1641242130000|2022-01-03 20:35:30|||||||||1
1641242150000|2022-01-03 20:35:50|341.55||341.55||341.55||341.55||0
1641242160000|2022-01-03 20:36:00|341.5|341.35|341.5|341.35|341.5|341.35|341.5|341.35|0
1641242170000|2022-01-03 20:36:10|341.55|341.4|341.6|341.4|341.6|341.45|341.55|341.4|1
1641242190000|2022-01-03 20:36:30|341.55||341.55||341.55||341.55||0
1641242200000|2022-01-03 20:36:40|341.6||341.6||341.6||341.6||0
1641242230000|2022-01-03 20:37:10|341.55||341.55||341.55||341.55||0
1641242260000|2022-01-03 20:37:40|341.6|341.45|341.6|341.4|341.6|341.45|341.6|341.4|1
1641242290000|2022-01-03 20:38:10|341.65|341.45|341.65|341.45|341.65|341.5|341.65|341.45|5
1641242300000|2022-01-03 20:38:20|||||||||1
1641242310000|2022-01-03 20:38:30|341.6|341.4|341.6|341.4|341.65|341.45|341.6|341.4|0
1641242320000|2022-01-03 20:38:40|341.55||341.6||341.6||341.55||0
1641242330000|2022-01-03 20:38:50|341.55||341.55||341.55||341.55||0
1641242350000|2022-01-03 20:39:10||341.35||341.35||341.35||341.35|0
1641242360000|2022-01-03 20:39:20||341.4||341.4||341.4||341.4|0
1641242380000|2022-01-03 20:39:40|341.6|341.45|341.65|341.45|341.65|341.45|341.6|341.4|1
1641242390000|2022-01-03 20:39:50||341.5||341.45||341.5||341.45|1
1641242410000|2022-01-03 20:40:10|341.6||341.6||341.6||341.6||0
1641242430000|2022-01-03 20:40:30|341.55|341.4|341.55|341.35|341.6|341.4|341.55|341.35|9
1641242450000|2022-01-03 20:40:50||341.4||341.4||341.4||341.4|0
1641242460000|2022-01-03 20:41:00||341.35||341.35||341.4||341.35|1
1641242500000|2022-01-03 20:41:40|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|0
1641242510000|2022-01-03 20:41:50|341.45||341.5||341.5||341.45||0
1641242520000|2022-01-03 20:42:00|341.45|341.25|341.4|341.25|341.45|341.25|341.4|341.25|0
1641242530000|2022-01-03 20:42:10|||||||||1
1641242540000|2022-01-03 20:42:20|341.45|341.3|341.45|341.3|341.5|341.3|341.45|341.3|6
1641242550000|2022-01-03 20:42:30||341.25||341.3||341.3||341.25|0
1641242560000|2022-01-03 20:42:40||341.25||341.25||341.25||341.25|0
1641242570000|2022-01-03 20:42:50|341.4||341.45||341.45||341.4||0
1641242580000|2022-01-03 20:43:00|341.4||341.4||341.4||341.4||0
1641242600000|2022-01-03 20:43:20|341.35|341.15|341.35|341.2|341.4|341.2|341.35|341.15|5
1641242610000|2022-01-03 20:43:30||341.15||341.15||341.15||341.15|0
1641242620000|2022-01-03 20:43:40|341.25|341.1|341.35|341.15|341.45|341.2|341.25|341.1|2
1641242630000|2022-01-03 20:43:50|341.4|341.1|341.3|341.1|341.4|341.1|341.3|341.1|0
1641242640000|2022-01-03 20:44:00|341.35|341.15|341.3|341.1|341.35|341.15|341.3|341.1|0
1641242650000|2022-01-03 20:44:10|341.35|341.15|341.3|341.1|341.35|341.15|341.3|341.1|1
1641242660000|2022-01-03 20:44:20|341.35|341.15|341.3|341.1|341.35|341.15|341.3|341.1|0
1641242680000|2022-01-03 20:44:40|341.35|341.15|341.35|341.15|341.35|341.15|341.3|341.15|0
1641242700000|2022-01-03 20:45:00|341.3|341.1|341.4|341.15|341.4|341.15|341.3|341.1|3
1641242720000|2022-01-03 20:45:20|341.35|341.2|341.35|341.15|341.4|341.2|341.35|341.15|0
1641242730000|2022-01-03 20:45:30|341.4|341.2|341.4|341.2|341.4|341.2|341.35|341.2|0
1641242750000|2022-01-03 20:45:50||341.25||341.25||341.25||341.25|0
1641242770000|2022-01-03 20:46:10|341.35|341.15|341.3|341.15|341.35|341.15|341.3|341.15|7
1641242780000|2022-01-03 20:46:20|341.35||341.4||341.4||341.35||1
1641242790000|2022-01-03 20:46:30|341.35|341.2|341.35|341.15|341.35|341.2|341.35|341.15|0
1641242800000|2022-01-03 20:46:40|341.4|341.2|341.35|341.15|341.4|341.2|341.35|341.15|0
1641242830000|2022-01-03 20:47:10|341.3||341.4||341.4||341.3||1
1641242840000|2022-01-03 20:47:20|341.35||341.35||341.4||341.35||0
1641242850000|2022-01-03 20:47:30|341.4||341.35||341.4||341.35||0
1641242860000|2022-01-03 20:47:40|341.4|341.2|341.4|341.2|341.4|341.2|341.4|341.2|0
1641242870000|2022-01-03 20:47:50|341.35||341.4||341.4||341.35||0
1641242880000|2022-01-03 20:48:00|341.35|341.15|341.4|341.2|341.4|341.2|341.35|341.15|0
1641242890000|2022-01-03 20:48:10|341.35|341.15|341.35|341.15|341.4|341.2|341.35|341.15|1
1641242900000|2022-01-03 20:48:20|341.4|341.2|341.35|341.15|341.4|341.2|341.35|341.15|0
1641242920000|2022-01-03 20:48:40|341.4|341.2|341.4|341.2|341.4|341.2|341.35|341.15|0
1641242950000|2022-01-03 20:49:10|341.35||341.35||341.35||341.35||0
1641242960000|2022-01-03 20:49:20|341.4||341.4||341.4||341.4||1
1641242970000|2022-01-03 20:49:30||341.25||341.25||341.25||341.2|0
1641242980000|2022-01-03 20:49:40|341.45|341.3|341.55|341.3|341.55|341.3|341.45|341.3|6
1641242990000|2022-01-03 20:49:50||341.35||341.35||341.35||341.35|0
1641243000000|2022-01-03 20:50:00|341.6|341.3|341.55|341.3|341.6|341.35|341.5|341.3|3
1641243010000|2022-01-03 20:50:10|341.5|341.35|341.55|341.3|341.55|341.35|341.5|341.3|0
1641243020000|2022-01-03 20:50:20||341.35||341.35||341.35||341.3|0
1641243030000|2022-01-03 20:50:30||341.3||341.3||341.35||341.3|0
1641243040000|2022-01-03 20:50:40|341.5|341.35|341.55|341.3|341.55|341.35|341.5|341.3|0
1641243050000|2022-01-03 20:50:50|341.5|341.35|341.5|341.3|341.55|341.35|341.5|341.3|0
1641243070000|2022-01-03 20:51:10||341.35||341.35||341.35||341.35|0
1641243080000|2022-01-03 20:51:20|341.55||341.5||341.55||341.5||3
1641243100000|2022-01-03 20:51:40|341.55||341.6||341.6||341.5||4
1641243110000|2022-01-03 20:51:50|341.55||341.55||341.55||341.55||0
1641243120000|2022-01-03 20:52:00|341.6||341.55||341.6||341.55||0
1641243130000|2022-01-03 20:52:10|341.5||341.55||341.55||341.5||0
1641243150000|2022-01-03 20:52:30|341.5||341.5||341.5||341.5||0
1641243160000|2022-01-03 20:52:40|341.55||341.5||341.55||341.5||5
1641243190000|2022-01-03 20:53:10|341.45|341.3|341.45|341.3|341.45|341.3|341.45|341.3|1
1641243200000|2022-01-03 20:53:20|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.25|1
1641243240000|2022-01-03 20:54:00|341.5|341.3|341.5|341.3|341.5|341.3|341.45|341.3|1
1641243250000|2022-01-03 20:54:10|341.45||341.45||341.5||341.45||5
1641243260000|2022-01-03 20:54:20|341.4|341.2|341.4|341.2|341.4|341.2|341.35|341.15|3
1641243270000|2022-01-03 20:54:30|341.45|341.15|341.45|341.25|341.5|341.25|341.45|341.15|6
1641243280000|2022-01-03 20:54:40|341.4|341.3|341.5|341.25|341.5|341.3|341.4|341.25|1
1641243290000|2022-01-03 20:54:50|341.55|341.3|341.55|341.3|341.55|341.3|341.5|341.25|0
1641243300000|2022-01-03 20:55:00|341.5|341.35|341.55|341.3|341.55|341.35|341.5|341.3|0
1641243310000|2022-01-03 20:55:10|341.5|341.35|341.45|341.25|341.55|341.35|341.45|341.2|1
1641243320000|2022-01-03 20:55:20|341.4|341.2|341.4|341.2|341.45|341.25|341.4|341.2|0
1641243330000|2022-01-03 20:55:30|341.45|341.25|341.45|341.2|341.45|341.25|341.4|341.2|0
1641243340000|2022-01-03 20:55:40|341.4|341.25|341.2|341|341.45|341.25|341.2|341|28
1641243360000|2022-01-03 20:56:00|341.25|341.05|341.1|340.9|341.25|341.05|341.1|340.9|8
1641243370000|2022-01-03 20:56:10|||||||||1
1641243400000|2022-01-03 20:56:40|341.2|340.95|341.15|341|341.2|341|341.1|340.95|0
1641243410000|2022-01-03 20:56:50|341.2|340.9|341.1|340.9|341.2|340.9|341.1|340.9|1
1641243420000|2022-01-03 20:57:00|341.15|340.95|341.2|341|341.2|341|341.15|340.95|0
1641243430000|2022-01-03 20:57:10|341.25||341.25||341.25||341.25||2
1641243440000|2022-01-03 20:57:20|341.15|341.05|341.25|341|341.25|341.05|341.15|341|6
1641243460000|2022-01-03 20:57:40|341.2||341.2||341.2||341.2||0
1641243470000|2022-01-03 20:57:50|341.15|340.9|341.15|340.9|341.15|340.9|341.15|340.9|1
1641243480000|2022-01-03 20:58:00|||||||||1
1641243500000|2022-01-03 20:58:20||340.95||340.95||340.95||340.9|0
1641243530000|2022-01-03 20:58:50|341.2|340.9|341.1|340.9|341.2|340.95|341.1|340.9|2
1641243540000|2022-01-03 20:59:00|341.05|340.85|341|340.85|341.05|340.85|341|340.85|5
1641243550000|2022-01-03 20:59:10|340.95|340.8|341.15|340.9|341.15|340.9|340.95|340.8|3
1641243560000|2022-01-03 20:59:20|341.2|340.95|341.2|340.9|341.2|340.95|341.15|340.9|3
1641243590000|2022-01-03 20:59:50|341.3|340.95|341.35|341.15|341.45|341.15|341.3|340.95|5
1641243600000|2022-01-03 21:00:00|341.3|341.1|341.25|340.9|341.3|341.1|341.1|340.9|3
1641243620000|2022-01-03 21:00:20|341.2|341|341.25|341|341.25|341|341.2|341|0
1641243630000|2022-01-03 21:00:30|341.3|341.05|341.25|341|341.3|341.05|341.25|341|0
1641243650000|2022-01-03 21:00:50||341.05||341||341.05||341|0
1641243660000|2022-01-03 21:01:00||341.05||341||341.05||341|0
1641243670000|2022-01-03 21:01:10||341.05||341.05||341.05||341|0
1641243680000|2022-01-03 21:01:20|341.2|341|341.25|341|341.25|341.05|341.2|341|1
1641243730000|2022-01-03 21:02:10|341.45|341.1|341.45|341.15|341.45|341.15|341.45|341.1|12
1641243770000|2022-01-03 21:02:50||341.1||341.1||341.1||341.1|0
1641243780000|2022-01-03 21:03:00||341.15||341.15||341.15||341.1|0
1641243790000|2022-01-03 21:03:10|341.5||341.5||341.5||341.5||0
1641243820000|2022-01-03 21:03:40|341.4|341.1|341.3|341.1|341.4|341.1|341.3|341.1|0
1641243860000|2022-01-03 21:04:20|341.25||341.25||341.25||341.25||1
1641243870000|2022-01-03 21:04:30|341.4||341.45||341.45||341.4||0
1641243890000|2022-01-03 21:04:50|341.5|341.15|341.5|341.15|341.5|341.15|341.5|341.15|0
1641243910000|2022-01-03 21:05:10|341.55||341.55||341.55||341.55||0
1641243920000|2022-01-03 21:05:20||341.2||341.2||341.2||341.2|0
1641243930000|2022-01-03 21:05:30|341.5|341.15|341.55|341.15|341.6|341.2|341.5|341.15|0
1641243940000|2022-01-03 21:05:40|341.5|341.2|341.5|341.15|341.5|341.2|341.5|341.15|0
1641243960000|2022-01-03 21:06:00||341.2||341.2||341.2||341.15|0
1641243980000|2022-01-03 21:06:20||341.15||341.15||341.2||341.15|0
1641244030000|2022-01-03 21:07:10||341.2||341.15||341.2||341.15|0
1641244050000|2022-01-03 21:07:30|341.35|341.2|341.45|341.15|341.45|341.2|341.35|341.15|1
1641244060000|2022-01-03 21:07:40|341.5||341.5||341.5||341.5||0
1641244140000|2022-01-03 21:09:00|341.45|341.1|341.25|341.1|341.45|341.1|341.25|341.1|2
1641244150000|2022-01-03 21:09:10|341.3|341|341.35|341|341.4|341|341.3|341|1
1641244160000|2022-01-03 21:09:20|341.2||341.2||341.2||341.2||1
1641244170000|2022-01-03 21:09:30|341.15|340.9|341.2|340.9|341.4|340.9|341.15|340.9|3
1641244180000|2022-01-03 21:09:40|341.1||341.35||341.4||341.1||3
1641244190000|2022-01-03 21:09:50|341.15|340.85|341.35|340.85|341.35|340.85|341.15|340.85|1
1641244200000|2022-01-03 21:10:00|341.4||341.35||341.4||341.35||0
1641244270000|2022-01-03 21:11:10|341.1|340.8|341|340.8|341.1|340.85|341|340.8|0
1641244280000|2022-01-03 21:11:20||340.85||340.8||340.85||340.8|0
1641244300000|2022-01-03 21:11:40||340.85||340.85||340.85||340.8|0
1641244310000|2022-01-03 21:11:50||340.8||340.8||340.85||340.8|0
1641244320000|2022-01-03 21:12:00||340.85||340.8||340.85||340.8|0
1641244330000|2022-01-03 21:12:10||340.85||340.85||340.85||340.8|0
1641244340000|2022-01-03 21:12:20||340.8||340.8||340.85||340.8|0
1641244350000|2022-01-03 21:12:30||340.85||340.85||340.85||340.85|0
1641244360000|2022-01-03 21:12:40||340.8||340.85||340.85||340.8|0
1641244370000|2022-01-03 21:12:50||340.8||340.85||340.85||340.8|0
1641244380000|2022-01-03 21:13:00||340.8||340.85||340.85||340.8|0
1641244440000|2022-01-03 21:14:00|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|1
1641244450000|2022-01-03 21:14:10|||||||||1
1641244470000|2022-01-03 21:14:30|||||||||1
1641244490000|2022-01-03 21:14:50|||||||||3
1641244550000|2022-01-03 21:15:50|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641244600000|2022-01-03 21:16:40|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641244630000|2022-01-03 21:17:10|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641244680000|2022-01-03 21:18:00|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641244890000|2022-01-03 21:21:30|341.4|340.8|341.4|340.8|341.4|340.8|341.4|340.8|0
1641244910000|2022-01-03 21:21:50|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641245130000|2022-01-03 21:25:30|341.4|340.8|341.3|340.7|341.4|340.8|341.3|340.7|0
1641245870000|2022-01-03 21:37:50|341.4|340.8|341.4|340.8|341.4|340.8|341.4|340.8|0
1641245880000|2022-01-03 21:38:00|341.3|340.7|341.4|340.8|341.4|340.8|341.3|340.7|0
1641245890000|2022-01-03 21:38:10|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641245900000|2022-01-03 21:38:20|341.4|340.8|341.4|340.8|341.4|340.8|341.4|340.8|0
1641246030000|2022-01-03 21:40:30|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641246500000|2022-01-03 21:48:20|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641250800000|2022-01-03 23:00:00|341.3|340.7|341.3|340.7|341.3|340.7|341.2|340.6|0
1641250810000|2022-01-03 23:00:10|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641250820000|2022-01-03 23:00:20|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641250830000|2022-01-03 23:00:30|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641250870000|2022-01-03 23:01:10|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641250880000|2022-01-03 23:01:20|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641250920000|2022-01-03 23:02:00|341.2|340.6|341.2|340.6|341.3|340.7|341.2|340.6|0
1641250930000|2022-01-03 23:02:10|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641250970000|2022-01-03 23:02:50|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641251150000|2022-01-03 23:05:50|341.3|340.7|341.3|340.7|341.3|340.7|341.2|340.6|0
1641251160000|2022-01-03 23:06:00|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641251170000|2022-01-03 23:06:10|341.3|340.7|341.2|340.6|341.3|340.7|341.2|340.6|0
1641251270000|2022-01-03 23:07:50|341.3|340.7|341.2|340.6|341.3|340.7|341.2|340.6|0
1641251280000|2022-01-03 23:08:00|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641251430000|2022-01-03 23:10:30|341.2|340.6|341.2|340.6|341.3|340.7|341.2|340.6|0
1641251440000|2022-01-03 23:10:40|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641251970000|2022-01-03 23:19:30|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641251980000|2022-01-03 23:19:40|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641252010000|2022-01-03 23:20:10|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641252020000|2022-01-03 23:20:20|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641252030000|2022-01-03 23:20:30|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641252050000|2022-01-03 23:20:50|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641252250000|2022-01-03 23:24:10|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641252660000|2022-01-03 23:31:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1641252740000|2022-01-03 23:32:20|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1641252840000|2022-01-03 23:34:00|341|340.4|341|340.4|341|340.4|341|340.4|0
1641252850000|2022-01-03 23:34:10|340.9|340.3|341|340.4|341|340.4|340.9|340.3|0
1641252860000|2022-01-03 23:34:20|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1641252880000|2022-01-03 23:34:40|341|340.4|341|340.4|341|340.4|341|340.4|0
1641252890000|2022-01-03 23:34:50|340.9|340.3|340.9|340.3|341|340.4|340.9|340.3|0
1641253390000|2022-01-03 23:43:10|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1641253410000|2022-01-03 23:43:30|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1641253430000|2022-01-03 23:43:50|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1641253440000|2022-01-03 23:44:00|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1641253450000|2022-01-03 23:44:10|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1641253460000|2022-01-03 23:44:20|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1641253470000|2022-01-03 23:44:30|341|340.4|341|340.4|341|340.4|340.9|340.3|0
1641253480000|2022-01-03 23:44:40|340.9|340.3|341|340.4|341|340.4|340.9|340.3|0
1641253490000|2022-01-03 23:44:50|340.9|340.3|341|340.4|341|340.4|340.9|340.3|0
1641253530000|2022-01-03 23:45:30|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1641253620000|2022-01-03 23:47:00|341|340.4|341|340.4|341|340.4|341|340.4|0
1641253630000|2022-01-03 23:47:10|340.9|340.3|340.9|340.3|341|340.4|340.9|340.3|0
1641253640000|2022-01-03 23:47:20|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1641253650000|2022-01-03 23:47:30|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1641253890000|2022-01-03 23:51:30|340.8|340.2|340.8|340.2|340.8|340.2|340.8|340.2|0
1641253900000|2022-01-03 23:51:40|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1641254130000|2022-01-03 23:55:30|340.8|340.2|340.8|340.2|340.8|340.2|340.8|340.2|0
1641254140000|2022-01-03 23:55:40|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1641254170000|2022-01-03 23:56:10|340.8|340.2|340.8|340.2|340.8|340.2|340.8|340.2|0
1641254240000|2022-01-03 23:57:20|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1641254270000|2022-01-03 23:57:50|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641254280000|2022-01-03 23:58:00|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641254290000|2022-01-03 23:58:10|340.8|340.2|340.8|340.2|340.8|340.2|340.8|340.2|0
1641254400000|2022-01-04 00:00:00|340.9|340.3|340.8|340.2|340.9|340.3|340.8|340.2|0
1641254440000|2022-01-04 00:00:40|340.7|340.1|340.7|340.1|340.7|340.1|340.7|340.1|0
1641254450000|2022-01-04 00:00:50|340.8|340.2|340.7|340.1|340.8|340.2|340.7|340.1|0
1641254460000|2022-01-04 00:01:00|340.8|340.2|340.8|340.2|340.8|340.2|340.7|340.1|0
1641254530000|2022-01-04 00:02:10|340.7|340.1|340.7|340.1|340.8|340.2|340.7|340.1|0
1641254540000|2022-01-04 00:02:20|340.8|340.2|340.8|340.2|340.8|340.2|340.7|340.1|0
1641254650000|2022-01-04 00:04:10|340.9|340.3|340.9|340.3|340.9|340.3|340.8|340.2|0
1641254690000|2022-01-04 00:04:50|340.8|340.2|340.8|340.2|340.8|340.2|340.8|340.2|0
1641255050000|2022-01-04 00:10:50|340.9|340.3|340.8|340.2|340.9|340.3|340.8|340.2|0
1641255100000|2022-01-04 00:11:40|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1641255370000|2022-01-04 00:16:10|340.8|340.2|340.8|340.2|340.8|340.2|340.8|340.2|0
1641255380000|2022-01-04 00:16:20|340.9|340.3|340.9|340.3|340.9|340.3|340.8|340.2|0
1641255390000|2022-01-04 00:16:30|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641255460000|2022-01-04 00:17:40|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641255470000|2022-01-04 00:17:50|340.8|340.2|340.8|340.2|340.9|340.3|340.8|340.2|0
1641255480000|2022-01-04 00:18:00|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1641255830000|2022-01-04 00:23:50|340.8|340.2|340.8|340.2|340.8|340.2|340.8|340.2|0
1641255840000|2022-01-04 00:24:00|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1641256200000|2022-01-04 00:30:00|340.85|340.25|340.8|340.55|340.85|340.55|340.5|340.25|45
1641256210000|2022-01-04 00:30:10|340.9|340.6|340.85|340.65|340.9|340.65|340.8|340.55|23
1641256220000|2022-01-04 00:30:20|340.8|340.6|341.3|341.05|341.3|341.05|340.75|340.6|29
1641256230000|2022-01-04 00:30:30|341.35|341.15|341.45|341.3|341.45|341.3|341.2|340.9|134
1641256240000|2022-01-04 00:30:40|341.4|341.2|341.05|340.85|341.55|341.3|341.05|340.85|104
1641256250000|2022-01-04 00:30:50|341.2|340.95|341.3|341|341.3|341.05|341.2|340.95|15
1641256260000|2022-01-04 00:31:00|341.2|341.05|341.2|341.05|341.2|341.05|341.2|341.05|18
1641256270000|2022-01-04 00:31:10||341||340.95||341.05||340.95|11
1641256280000|2022-01-04 00:31:20|341.25|341|341.25|341.1|341.35|341.15|341.25|341|34
1641256290000|2022-01-04 00:31:30|341.3|341.15|341.3|341.1|341.3|341.15|341.25|341.1|5
1641256300000|2022-01-04 00:31:40|341.25|341.15|341.25|341.1|341.25|341.15|341.25|341.05|13
1641256310000|2022-01-04 00:31:50|341.2|341.05|341.1|340.9|341.2|341.05|341.1|340.9|35
1641256320000|2022-01-04 00:32:00|341.05|340.85|341|340.8|341.05|340.85|340.95|340.8|12
1641256330000|2022-01-04 00:32:10|341.05|340.85|341.15|340.95|341.15|340.95|341|340.85|20
1641256340000|2022-01-04 00:32:20|341.2|341|341.15|340.95|341.2|341.05|341.15|340.95|31
1641256350000|2022-01-04 00:32:30|341.1|340.9|341.1|340.9|341.15|340.9|341.1|340.9|12
1641256360000|2022-01-04 00:32:40|341|340.8|341.1|340.95|341.1|340.95|341|340.8|31
1641256370000|2022-01-04 00:32:50||340.9||340.9||340.9||340.9|2
1641256390000|2022-01-04 00:33:10|||||||||16
1641256400000|2022-01-04 00:33:20|341.05||341.05||341.05||341.05||16
1641256410000|2022-01-04 00:33:30|||||||||1
1641256420000|2022-01-04 00:33:40|341.1|340.95|341.3|341.1|341.3|341.1|341.1|340.95|36
1641256430000|2022-01-04 00:33:50|341.25|341.05|341.2|341.05|341.25|341.05|341.15|341|59
1641256440000|2022-01-04 00:34:00|||||||||1
1641256450000|2022-01-04 00:34:10|||||||||11
1641256460000|2022-01-04 00:34:20|||||||||2
1641256470000|2022-01-04 00:34:30|341.25|341.1|341.25|341.1|341.25|341.1|341.25|341.1|40
1641256480000|2022-01-04 00:34:40|341.3|341.15|341.3|341.15|341.4|341.2|341.3|341.15|16
1641256490000|2022-01-04 00:34:50|341.25|341.1|341.25|341.1|341.25|341.1|341.25|341.1|17
1641256500000|2022-01-04 00:35:00|341.2|341.05|341.05|340.9|341.2|341.05|341.05|340.9|30
1641256510000|2022-01-04 00:35:10|341.1|340.95|341.1|340.95|341.1|340.95|341.05|340.95|41
1641256520000|2022-01-04 00:35:20|341.05|340.85|341.1|340.95|341.1|340.95|341.05|340.85|28
1641256530000|2022-01-04 00:35:30|341.05|340.9|341|340.85|341.05|340.9|341|340.85|6
1641256540000|2022-01-04 00:35:40|||||||||10
1641256550000|2022-01-04 00:35:50|341.05||341.05||341.05||341.05||11
1641256560000|2022-01-04 00:36:00|||||||||1
1641256590000|2022-01-04 00:36:30|341|340.9|341.25|341.05|341.25|341.05|341|340.9|22
1641256600000|2022-01-04 00:36:40|341.2|341|341.25|341.1|341.25|341.1|341.2|341|39
1641256610000|2022-01-04 00:36:50|341.45|341.25|341.55|341.4|341.55|341.4|341.45|341.25|37
1641256620000|2022-01-04 00:37:00|341.5|341.35|341.5|341.35|341.5|341.4|341.5|341.35|5
1641256630000|2022-01-04 00:37:10|341.4|341.3|341.35|341.2|341.4|341.3|341.35|341.15|72
1641256640000|2022-01-04 00:37:20|341.4|341.25|341.45|341.25|341.45|341.25|341.4|341.25|31
1641256650000|2022-01-04 00:37:30|341.4|341.3|341.4|341.25|341.4|341.3|341.4|341.25|1
1641256660000|2022-01-04 00:37:40||341.2||341.2||341.2||341.2|37
1641256670000|2022-01-04 00:37:50|341.35|341.6|341.4|341.2|341.75|341.6|341.35|341.2|139
1641256680000|2022-01-04 00:38:00|341.35|341.15|341.45|341.25|341.5|341.35|341.25|341.1|69
1641256690000|2022-01-04 00:38:10|341.4|341.3|341.65|341.45|341.65|341.45|341.4|341.3|78
1641256700000|2022-01-04 00:38:20|341.6|341.5|341.7|341.55|341.75|341.55|341.6|341.4|32
1641256710000|2022-01-04 00:38:30|||||||||34
1641256720000|2022-01-04 00:38:40|||||||||2
1641256730000|2022-01-04 00:38:50|341.75||341.7||341.75||341.7||25
1641256740000|2022-01-04 00:39:00|||||||||4
1641256760000|2022-01-04 00:39:20|||||||||9
1641256770000|2022-01-04 00:39:30|341.65|341.5|341.65|341.5|341.65|341.5|341.65|341.5|23
1641256780000|2022-01-04 00:39:40|341.6|341.45|341.6|341.45|341.6|341.45|341.6|341.45|45
1641256790000|2022-01-04 00:39:50|||||||||21
1641256800000|2022-01-04 00:40:00||341.4||341.45||341.45||341.4|9
1641256820000|2022-01-04 00:40:20|||||||||2
1641256840000|2022-01-04 00:40:40|||||||||1
1641256850000|2022-01-04 00:40:50|||||||||25
1641256860000|2022-01-04 00:41:00|||||||||9
1641256870000|2022-01-04 00:41:10|||||||||34
1641256880000|2022-01-04 00:41:20|||||||||29
1641256890000|2022-01-04 00:41:30|||||||||25
1641256900000|2022-01-04 00:41:40|||||||||6
1641256910000|2022-01-04 00:41:50|||||||||25
1641256920000|2022-01-04 00:42:00|||||||||5
1641256940000|2022-01-04 00:42:20|||||||||4
1641256950000|2022-01-04 00:42:30|||||||||8
1641256960000|2022-01-04 00:42:40|||||||||2
1641256970000|2022-01-04 00:42:50|||||||||32
1641256980000|2022-01-04 00:43:00||341.4||341.45||341.45||341.4|32
1641256990000|2022-01-04 00:43:10|||||||||3
1641257010000|2022-01-04 00:43:30|||||||||1
1641257020000|2022-01-04 00:43:40|||||||||14
1641257030000|2022-01-04 00:43:50|||||||||25
1641257050000|2022-01-04 00:44:10|||||||||13
1641257060000|2022-01-04 00:44:20|||||||||18
1641257070000|2022-01-04 00:44:30|341.55|341.4|341.55|341.4|341.55|341.4|341.55|341.4|18
1641257080000|2022-01-04 00:44:40|341.5|341.35|341.5|341.3|341.5|341.35|341.5|341.3|15
1641257090000|2022-01-04 00:44:50|341.45||341.45||341.45||341.45||3
1641257100000|2022-01-04 00:45:00|||||||||6
1641257110000|2022-01-04 00:45:10|||||||||2
1641257120000|2022-01-04 00:45:20|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.25|8
1641257130000|2022-01-04 00:45:30|||||||||1
1641257140000|2022-01-04 00:45:40|341.35|341.2|341.35|341.2|341.35|341.2|341.35|341.2|9
1641257150000|2022-01-04 00:45:50|||||||||2
1641257160000|2022-01-04 00:46:00|||||||||12
1641257180000|2022-01-04 00:46:20|341.4|341.25|341.35|341.2|341.4|341.25|341.35|341.2|50
1641257190000|2022-01-04 00:46:30|||||||||13
1641257200000|2022-01-04 00:46:40|341.4|341.25|341.35|341.2|341.4|341.25|341.35|341.2|6
1641257210000|2022-01-04 00:46:50|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.25|3
1641257220000|2022-01-04 00:47:00|||||||||23
1641257280000|2022-01-04 00:48:00|||||||||1
1641257290000|2022-01-04 00:48:10|||||||||2
1641257300000|2022-01-04 00:48:20|||||||||5
1641257320000|2022-01-04 00:48:40|341.45|341.3|341.45|341.3|341.45|341.3|341.45|341.3|32
1641257330000|2022-01-04 00:48:50|||||||||4
1641257340000|2022-01-04 00:49:00|341.5|341.35|341.45|341.3|341.5|341.35|341.45|341.3|17
1641257350000|2022-01-04 00:49:10|||||||||2
1641257360000|2022-01-04 00:49:20|||||||||2
1641257370000|2022-01-04 00:49:30|||||||||4
1641257390000|2022-01-04 00:49:50|||||||||11
1641257400000|2022-01-04 00:50:00|||||||||1
1641257410000|2022-01-04 00:50:10|||||||||3
1641257430000|2022-01-04 00:50:30|||||||||2
1641257440000|2022-01-04 00:50:40|||||||||2
1641257460000|2022-01-04 00:51:00|||||||||4
1641257480000|2022-01-04 00:51:20|||||||||2
1641257490000|2022-01-04 00:51:30|||||||||3
1641257510000|2022-01-04 00:51:50|341.55|341.4|341.7|341.55|341.7|341.55|341.55|341.4|50
1641257520000|2022-01-04 00:52:00|341.75|341.5|341.7|341.55|341.75|341.55|341.65|341.5|17
1641257530000|2022-01-04 00:52:10|||||||||2
1641257540000|2022-01-04 00:52:20|341.75|341.6|341.7|341.55|341.8|341.6|341.7|341.55|29
1641257550000|2022-01-04 00:52:30|||||||||1
1641257560000|2022-01-04 00:52:40|341.75|341.6|341.75|341.6|341.75|341.6|341.75|341.6|20
1641257570000|2022-01-04 00:52:50|341.8|341.65|341.8|341.65|341.8|341.65|341.8|341.65|17
1641257580000|2022-01-04 00:53:00|341.85|341.7|341.85|341.65|341.85|341.7|341.85|341.65|24
1641257590000|2022-01-04 00:53:10|341.8|341.7|341.95|341.75|341.95|341.75|341.8|341.65|16
1641257600000|2022-01-04 00:53:20|343.05|341.8|342.6|342.35|343.15|343|342.6|341.8|270
1641257610000|2022-01-04 00:53:30|342.55|342.4|342.55|342.4|342.75|342.5|342.55|342.4|44
1641257620000|2022-01-04 00:53:40|342.6|342.45|342.6|342.45|342.6|342.45|342.6|342.45|13
1641257630000|2022-01-04 00:53:50|342.65|342.5|342.65|342.5|342.7|342.55|342.6|342.45|19
1641257640000|2022-01-04 00:54:00|342.6|342.45|342.7|342.55|342.75|342.55|342.5|342.35|56
1641257650000|2022-01-04 00:54:10|342.75|342.45|342.75|342.6|342.75|342.6|342.7|342.45|28
1641257660000|2022-01-04 00:54:20|342.8|342.65|342.7|342.55|342.8|342.65|342.7|342.55|18
1641257670000|2022-01-04 00:54:30||342.5||342.55||342.55||342.5|9
1641257680000|2022-01-04 00:54:40|||||||||16
1641257690000|2022-01-04 00:54:50|||||||||1
1641257700000|2022-01-04 00:55:00|||||||||8
1641257710000|2022-01-04 00:55:10|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.6|16
1641257720000|2022-01-04 00:55:20|342.85|342.7|342.85|342.7|342.85|342.7|342.85|342.7|16
1641257730000|2022-01-04 00:55:30|342.8|342.65|342.8|342.65|342.8|342.65|342.8|342.65|12
1641257740000|2022-01-04 00:55:40|||||||||2
1641257750000|2022-01-04 00:55:50|342.75|342.55|342.65|342.5|342.75|342.6|342.65|342.5|44
1641257760000|2022-01-04 00:56:00|||||||||9
1641257770000|2022-01-04 00:56:10||342.45||342.5||342.5||342.45|5
1641257780000|2022-01-04 00:56:20|342.7|342.55|342.7|342.55|342.7|342.55|342.7|342.5|17
1641257790000|2022-01-04 00:56:30|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.6|3
1641257810000|2022-01-04 00:56:50|||||||||3
1641257820000|2022-01-04 00:57:00|||||||||2
1641257840000|2022-01-04 00:57:20|342.7|342.55|342.75|342.6|342.75|342.6|342.7|342.5|25
1641257850000|2022-01-04 00:57:30|342.8||342.8||342.8||342.8||7
1641257860000|2022-01-04 00:57:40|342.75|342.65|342.8|342.65|342.85|342.65|342.75|342.65|11
1641257870000|2022-01-04 00:57:50|342.75|342.6|342.8|342.65|342.85|342.7|342.75|342.6|16
1641257880000|2022-01-04 00:58:00||342.6||342.65||342.65||342.6|3
1641257890000|2022-01-04 00:58:10|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.6|3
1641257930000|2022-01-04 00:58:50|||||||||23
1641257940000|2022-01-04 00:59:00||342.55||342.6||342.6||342.55|28
1641257950000|2022-01-04 00:59:10|342.8|342.65|342.75|342.6|342.8|342.65|342.75|342.6|11
1641257960000|2022-01-04 00:59:20|||||||||8
1641257970000|2022-01-04 00:59:30||342.55||342.55||342.55||342.55|7
1641257980000|2022-01-04 00:59:40|342.7|342.5|342.7|342.55|342.75|342.55|342.7|342.5|6
1641257990000|2022-01-04 00:59:50|342.65|342.5|342.5|342.35|342.65|342.5|342.5|342.3|87
1641258000000|2022-01-04 01:00:00|342.45|342.3|342.45|342.25|342.5|342.35|342.3|342.1|92
1641258010000|2022-01-04 01:00:10|342.4|342.2|342.45|342.3|342.5|342.35|342.4|342.2|23
1641258020000|2022-01-04 01:00:20|342.4|342.25|342.4|342.2|342.5|342.35|342.4|342.2|24
1641258030000|2022-01-04 01:00:30|342.45|342.3|342.85|342.7|342.9|342.7|342.45|342.25|101
1641258040000|2022-01-04 01:00:40|342.9|342.75|342.85|342.7|343|342.8|342.85|342.7|36
1641258050000|2022-01-04 01:00:50|342.8|342.65|342.7|342.55|342.8|342.65|342.7|342.55|9
1641258060000|2022-01-04 01:01:00|342.6|342.4|342.7|342.55|342.75|342.6|342.6|342.4|38
1641258070000|2022-01-04 01:01:10|342.65|342.5|342.5|342.3|342.65|342.5|342.5|342.3|9
1641258080000|2022-01-04 01:01:20|342.55|342.35|342.6|342.45|342.6|342.45|342.55|342.35|6
1641258090000|2022-01-04 01:01:30|342.7|342.5|342.6|342.45|342.7|342.5|342.6|342.45|7
1641258110000|2022-01-04 01:01:50|342.55|342.4|342.7|342.55|342.7|342.55|342.45|342.25|42
1641258120000|2022-01-04 01:02:00|342.65|342.5|342.7|342.5|342.7|342.5|342.65|342.45|10
1641258130000|2022-01-04 01:02:10|||||||||3
1641258140000|2022-01-04 01:02:20|342.75|342.55|342.8|342.6|342.8|342.65|342.75|342.55|38
1641258150000|2022-01-04 01:02:30||342.65||342.65||342.65||342.65|0
1641258160000|2022-01-04 01:02:40|342.75|342.6|342.7|342.5|342.75|342.6|342.7|342.5|13
1641258170000|2022-01-04 01:02:50|342.9|342.45|342.9|342.7|342.9|342.75|342.85|342.45|76
1641258180000|2022-01-04 01:03:00|342.85|342.75|342.85|342.7|342.85|342.75|342.85|342.7|3
1641258190000|2022-01-04 01:03:10|342.9||342.9||342.9||342.9||5
1641258210000|2022-01-04 01:03:30||342.75||342.7||342.75||342.7|3
1641258230000|2022-01-04 01:03:50|343.15|342.9|343.1|342.9|343.15|342.95|343.1|342.9|121
1641258240000|2022-01-04 01:04:00||342.85||342.95||342.95||342.85|15
1641258250000|2022-01-04 01:04:10|343.05|342.9|343.05|342.9|343.05|342.9|343.05|342.9|4
1641258260000|2022-01-04 01:04:20|||||||||3
1641258270000|2022-01-04 01:04:30|||||||||1
1641258280000|2022-01-04 01:04:40|343.1|342.95|343.1|342.9|343.1|342.95|343.05|342.9|15
1641258290000|2022-01-04 01:04:50|343.05|342.95|343.05|342.85|343.05|342.95|343.05|342.85|14
1641258300000|2022-01-04 01:05:00||342.8||342.8||342.8||342.8|4
1641258310000|2022-01-04 01:05:10||342.85||342.8||342.85||342.8|8
1641258320000|2022-01-04 01:05:20|343||343||343||343||0
1641258330000|2022-01-04 01:05:30|342.95|342.75|342.85|342.7|342.95|342.75|342.85|342.7|31
1641258340000|2022-01-04 01:05:40||342.65||342.65||342.65||342.65|12
1641258350000|2022-01-04 01:05:50|||||||||2
1641258360000|2022-01-04 01:06:00|342.8||342.8||342.8||342.8||0
1641258370000|2022-01-04 01:06:10|342.75|342.6|342.65|342.45|342.75|342.6|342.65|342.45|10
1641258380000|2022-01-04 01:06:20|342.7|342.5|342.7|342.5|342.7|342.5|342.7|342.5|18
1641258390000|2022-01-04 01:06:30|||||||||2
1641258400000|2022-01-04 01:06:40||342.55||342.55||342.55||342.55|2
1641258410000|2022-01-04 01:06:50|||||||||9
1641258420000|2022-01-04 01:07:00||342.5||342.55||342.55||342.5|10
1641258430000|2022-01-04 01:07:10|342.75|342.5|342.7|342.55|342.75|342.55|342.7|342.5|32
1641258440000|2022-01-04 01:07:20|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.6|14
1641258450000|2022-01-04 01:07:30||342.55||342.55||342.55||342.55|8
1641258460000|2022-01-04 01:07:40||342.6||342.6||342.6||342.6|0
1641258470000|2022-01-04 01:07:50|||||||||5
1641258480000|2022-01-04 01:08:00|342.7|342.5|342.7|342.5|342.7|342.5|342.7|342.5|22
1641258490000|2022-01-04 01:08:10|342.6|342.4|342.65|342.45|342.65|342.5|342.55|342.4|24
1641258500000|2022-01-04 01:08:20||342.5||342.45||342.5||342.45|12
1641258510000|2022-01-04 01:08:30|342.6|342.4|342.55|342.4|342.6|342.45|342.55|342.4|15
1641258540000|2022-01-04 01:09:00|||||||||5
1641258550000|2022-01-04 01:09:10|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.35|22
1641258560000|2022-01-04 01:09:20|342.55||342.55||342.55||342.55||16
1641258570000|2022-01-04 01:09:30|||||||||3
1641258580000|2022-01-04 01:09:40|342.5|342.4|342.5|342.35|342.5|342.4|342.5|342.35|2
1641258590000|2022-01-04 01:09:50|||||||||2
1641258600000|2022-01-04 01:10:00||342.3||342.3||342.3||342.3|10
1641258610000|2022-01-04 01:10:10|342.45|342.35|342.45|342.3|342.45|342.35|342.45|342.3|3
1641258620000|2022-01-04 01:10:20|342.5||342.5||342.5||342.5||10
1641258630000|2022-01-04 01:10:30|342.55|342.35|342.55|342.35|342.55|342.35|342.5|342.35|16
1641258650000|2022-01-04 01:10:50|342.6|342.4|342.6|342.45|342.6|342.45|342.6|342.4|17
1641258660000|2022-01-04 01:11:00|342.65|342.5|342.65|342.45|342.65|342.5|342.65|342.45|7
1641258670000|2022-01-04 01:11:10|342.6|342.4|342.6|342.45|342.6|342.45|342.6|342.4|19
1641258680000|2022-01-04 01:11:20|||||||||4
1641258690000|2022-01-04 01:11:30|342.55|342.35|342.55|342.4|342.55|342.4|342.55|342.35|23
1641258710000|2022-01-04 01:11:50|||||||||1
1641258720000|2022-01-04 01:12:00|342.6||342.6||342.6||342.6||16
1641258730000|2022-01-04 01:12:10||342.45||342.45||342.45||342.45|0
1641258740000|2022-01-04 01:12:20|342.65|342.5|342.65|342.5|342.65|342.5|342.65|342.45|14
1641258750000|2022-01-04 01:12:30|342.6|342.45|342.6|342.45|342.6|342.5|342.6|342.45|2
1641258780000|2022-01-04 01:13:00||342.4||342.4||342.4||342.4|14
1641258790000|2022-01-04 01:13:10|||||||||1
1641258800000|2022-01-04 01:13:20|342.55||342.55||342.55||342.55||8
1641258820000|2022-01-04 01:13:40||342.35||342.35||342.35||342.35|9
1641258830000|2022-01-04 01:13:50||342.4||342.4||342.4||342.4|4
1641258860000|2022-01-04 01:14:20||342.35||342.4||342.4||342.35|9
1641258870000|2022-01-04 01:14:30|||||||||1
1641258880000|2022-01-04 01:14:40|342.6|342.45|342.7|342.5|342.7|342.5|342.6|342.4|15
1641258890000|2022-01-04 01:14:50||342.55||342.5||342.55||342.5|7
1641258900000|2022-01-04 01:15:00|342.65|342.45|342.6|342.4|342.65|342.45|342.55|342.4|26
1641258910000|2022-01-04 01:15:10|342.65|342.45|342.65|342.5|342.65|342.5|342.65|342.45|15
1641258940000|2022-01-04 01:15:40|342.6|342.45|342.5|342.35|342.6|342.45|342.5|342.35|31
1641258950000|2022-01-04 01:15:50|342.45|342.3|342.45|342.3|342.5|342.3|342.45|342.3|7
1641258960000|2022-01-04 01:16:00|342.5|342.35|342.6|342.45|342.65|342.45|342.5|342.35|20
1641258970000|2022-01-04 01:16:10|342.55|342.4|342.55|342.35|342.55|342.45|342.55|342.35|8
1641258990000|2022-01-04 01:16:30|342.5|342.3|342.45|342.3|342.5|342.3|342.45|342.3|11
1641259000000|2022-01-04 01:16:40||342.25||342.25||342.25||342.25|8
1641259010000|2022-01-04 01:16:50|342.4|342.2|342.4|342.2|342.4|342.2|342.35|342.2|10
1641259020000|2022-01-04 01:17:00|||||||||3
1641259030000|2022-01-04 01:17:10|342.35|342.25|342.4|342.25|342.4|342.25|342.35|342.25|10
1641259050000|2022-01-04 01:17:30|342.35|342.2|342.35|342.2|342.35|342.2|342.35|342.2|4
1641259070000|2022-01-04 01:17:50|342.4|342.15|342.4|342.2|342.4|342.2|342.4|342.15|15
1641259080000|2022-01-04 01:18:00||342.25||342.25||342.25||342.25|1
1641259090000|2022-01-04 01:18:10|||||||||1
1641259110000|2022-01-04 01:18:30|342.45|342.3|342.5|342.35|342.5|342.35|342.45|342.3|14
1641259150000|2022-01-04 01:19:10|||||||||3
1641259160000|2022-01-04 01:19:20|342.55|342.4|342.65|342.5|342.65|342.5|342.55|342.4|16
1641259180000|2022-01-04 01:19:40|342.6|342.45|342.6|342.4|342.6|342.45|342.6|342.4|14
1641259190000|2022-01-04 01:19:50|342.55|342.35|342.55|342.35|342.55|342.35|342.55|342.35|4
1641259220000|2022-01-04 01:20:20|342.5||342.5||342.5||342.5||1
1641259230000|2022-01-04 01:20:30||342.3||342.3||342.3||342.3|4
1641259240000|2022-01-04 01:20:40|342.55|342.35|342.55|342.35|342.55|342.35|342.55|342.35|11
1641259260000|2022-01-04 01:21:00|||||||||3
1641259270000|2022-01-04 01:21:10|342.5||342.5||342.5||342.5||3
1641259280000|2022-01-04 01:21:20|342.45|342.3|342.45|342.3|342.45|342.3|342.45|342.3|7
1641259290000|2022-01-04 01:21:30|342.4|342.25|342.4|342.2|342.4|342.25|342.4|342.2|11
1641259300000|2022-01-04 01:21:40|||||||||1
1641259310000|2022-01-04 01:21:50|342.35||342.4||342.4||342.35||4
1641259320000|2022-01-04 01:22:00|342.45|342.25|342.45|342.25|342.45|342.3|342.45|342.25|16
1641259330000|2022-01-04 01:22:10|342.4|342.3|342.4|342.25|342.4|342.3|342.4|342.25|4
1641259340000|2022-01-04 01:22:20||342.2||342.2||342.2||342.2|10
1641259360000|2022-01-04 01:22:40|342.45|342.25|342.45|342.25|342.45|342.25|342.45|342.25|7
1641259390000|2022-01-04 01:23:10|342.4|342.3|342.45|342.3|342.45|342.3|342.4|342.3|13
1641259400000|2022-01-04 01:23:20||342.25||342.25||342.25||342.25|6
1641259410000|2022-01-04 01:23:30||342.3||342.25||342.3||342.25|11
1641259420000|2022-01-04 01:23:40|||||||||1
1641259430000|2022-01-04 01:23:50|||||||||2
1641259440000|2022-01-04 01:24:00||342.3||342.25||342.3||342.25|1
1641259450000|2022-01-04 01:24:10|342.4|342.2|342.4|342.2|342.4|342.2|342.4|342.2|4
1641259460000|2022-01-04 01:24:20|342.35|342.15|342.3|342.15|342.35|342.2|342.3|342.15|10
1641259470000|2022-01-04 01:24:30|342.35||342.3||342.35||342.3||6
1641259480000|2022-01-04 01:24:40|||||||||3
1641259490000|2022-01-04 01:24:50|||||||||1
1641259500000|2022-01-04 01:25:00|||||||||1
1641259520000|2022-01-04 01:25:20|342.35|342.2|342.35|342.2|342.4|342.2|342.35|342.2|9
1641259530000|2022-01-04 01:25:30|||||||||2
1641259540000|2022-01-04 01:25:40|342.3|342.15|342.35|342.15|342.35|342.2|342.3|342.15|13
1641259550000|2022-01-04 01:25:50||342.2||342.15||342.2||342.15|0
1641259560000|2022-01-04 01:26:00||342.2||342.15||342.2||342.15|2
1641259570000|2022-01-04 01:26:10|342.3|342.2|342.3|342.15|342.3|342.2|342.3|342.15|1
1641259580000|2022-01-04 01:26:20|||||||||5
1641259590000|2022-01-04 01:26:30|342.25|342.1|342.2|342.05|342.25|342.1|342.2|342.05|34
1641259610000|2022-01-04 01:26:50|342.15|342|342.15|342|342.2|342|342.15|342|10
1641259620000|2022-01-04 01:27:00||341.95||342||342||341.95|7
1641259630000|2022-01-04 01:27:10|342.1|341.95|342.15|342|342.15|342|342.1|341.95|4
1641259640000|2022-01-04 01:27:20|342.2|342.05|342.2|342.05|342.2|342.05|342.2|342.05|5
1641259650000|2022-01-04 01:27:30|342.25|342.1|342.25|342.1|342.25|342.1|342.25|342.1|0
1641259680000|2022-01-04 01:28:00|342.3|342.15|342.3|342.15|342.3|342.15|342.3|342.1|11
1641259700000|2022-01-04 01:28:20|342.35|342.2|342.25|342.1|342.35|342.2|342.25|342.05|53
1641259710000|2022-01-04 01:28:30|342.3||342.3||342.3||342.3||1
1641259720000|2022-01-04 01:28:40|342.25||342.25||342.25||342.25||2
1641259740000|2022-01-04 01:29:00|342.2|342.05|342.2|342.05|342.2|342.05|342.2|342.05|5
1641259750000|2022-01-04 01:29:10|||||||||2
1641259770000|2022-01-04 01:29:30|342.25||342.2||342.25||342.2||12
1641259780000|2022-01-04 01:29:40|342.25||342.25||342.25||342.25||2
1641259790000|2022-01-04 01:29:50|342.2||342.2||342.2||342.2||0
1641259800000|2022-01-04 01:30:00|342.15|341.95|342.15|341.95|342.15|341.95|342.15|341.95|20
1641259810000|2022-01-04 01:30:10|342.1||342.1||342.15||342.1||14
1641259820000|2022-01-04 01:30:20|342.15||342.15||342.15||342.15||17
1641259830000|2022-01-04 01:30:30|342.2|342|342.2|342|342.2|342|342.2|342|7
1641259840000|2022-01-04 01:30:40|342.15||342.15||342.15||342.15||0
1641259860000|2022-01-04 01:31:00|342.2|342.05|342.2|342.05|342.2|342.05|342.2|342|7
1641259870000|2022-01-04 01:31:10|342.25|342.1|342.2|342.05|342.3|342.1|342.2|342.05|24
1641259880000|2022-01-04 01:31:20|342.25||342.2||342.25||342.2||8
1641259890000|2022-01-04 01:31:30|342.15|342|342.15|342|342.15|342|342.15|342|7
1641259900000|2022-01-04 01:31:40|342.2||342.15||342.2||342.15||2
1641259910000|2022-01-04 01:31:50|342.2|342.05|342.2|342.05|342.2|342.05|342.2|342.05|1
1641259920000|2022-01-04 01:32:00|||||||||1
1641259930000|2022-01-04 01:32:10||342||342||342||342|11
1641259950000|2022-01-04 01:32:30|342.25|342.05|342.3|342.15|342.3|342.15|342.25|342|13
1641259960000|2022-01-04 01:32:40|342.35|342.2|342.3|342.15|342.35|342.2|342.3|342.15|20
1641259970000|2022-01-04 01:32:50|342.25|342.1|342.25|342.1|342.25|342.1|342.25|342.1|14
1641259980000|2022-01-04 01:33:00|||||||||3
1641259990000|2022-01-04 01:33:10|342.35|342.15|342.45|342.25|342.45|342.25|342.3|342.15|11
1641260000000|2022-01-04 01:33:20|342.5|342.3|342.5|342.3|342.5|342.35|342.45|342.3|20
1641260010000|2022-01-04 01:33:30|342.45|342.35|342.45|342.3|342.45|342.35|342.45|342.3|3
1641260020000|2022-01-04 01:33:40|342.5||342.5||342.5||342.5||1
1641260030000|2022-01-04 01:33:50|342.55|342.35|342.55|342.35|342.55|342.35|342.55|342.35|9
1641260040000|2022-01-04 01:34:00||342.4||342.4||342.4||342.4|2
1641260050000|2022-01-04 01:34:10|342.6|342.45|342.65|342.5|342.7|342.5|342.6|342.45|39
1641260060000|2022-01-04 01:34:20|342.7|342.55|342.75|342.55|342.75|342.55|342.65|342.55|10
1641260070000|2022-01-04 01:34:30|342.7||342.7||342.7||342.7||0
1641260080000|2022-01-04 01:34:40|||||||||2
1641260090000|2022-01-04 01:34:50|342.75||342.75||342.75||342.75||5
1641260100000|2022-01-04 01:35:00|342.7|342.6|342.6|342.45|342.7|342.6|342.6|342.4|32
1641260110000|2022-01-04 01:35:10||342.4||342.45||342.45||342.4|3
1641260120000|2022-01-04 01:35:20|342.55|342.4|342.55|342.4|342.55|342.4|342.55|342.4|5
1641260130000|2022-01-04 01:35:30|342.45|342.3|342.45|342.3|342.45|342.3|342.45|342.3|16
1641260150000|2022-01-04 01:35:50|342.5|342.35|342.55|342.35|342.55|342.35|342.5|342.35|35
1641260160000|2022-01-04 01:36:00|342.6|342.4|342.6|342.4|342.6|342.4|342.55|342.4|12
1641260170000|2022-01-04 01:36:10|342.55||342.55||342.55||342.55||0
1641260180000|2022-01-04 01:36:20|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.35|7
1641260200000|2022-01-04 01:36:40|||||||||1
1641260220000|2022-01-04 01:37:00|||||||||3
1641260240000|2022-01-04 01:37:20|||||||||15
1641260250000|2022-01-04 01:37:30|342.45|342.3|342.45|342.3|342.45|342.3|342.45|342.3|22
1641260280000|2022-01-04 01:38:00|||||||||2
1641260300000|2022-01-04 01:38:20||342.25||342.25||342.3||342.25|19
1641260310000|2022-01-04 01:38:30||342.3||342.3||342.3||342.3|0
1641260320000|2022-01-04 01:38:40||342.25||342.3||342.3||342.25|1
1641260340000|2022-01-04 01:39:00|342.4|342.25|342.4|342.25|342.4|342.25|342.4|342.25|7
1641260350000|2022-01-04 01:39:10|342.35|342.2|342.4|342.25|342.4|342.25|342.35|342.2|32
1641260400000|2022-01-04 01:40:00|||||||||3
1641260410000|2022-01-04 01:40:10|||||||||1
1641260420000|2022-01-04 01:40:20|||||||||1
1641260430000|2022-01-04 01:40:30|||||||||4
1641260460000|2022-01-04 01:41:00|342.35|342.2|342.35|342.2|342.35|342.2|342.3|342.15|42
1641260470000|2022-01-04 01:41:10|||||||||9
1641260490000|2022-01-04 01:41:30|342.4|342.25|342.45|342.3|342.45|342.3|342.4|342.25|14
1641260500000|2022-01-04 01:41:40|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.35|6
1641260510000|2022-01-04 01:41:50|342.6|342.4|342.6|342.4|342.6|342.4|342.55|342.4|14
1641260520000|2022-01-04 01:42:00|||||||||1
1641260530000|2022-01-04 01:42:10|342.55||342.55||342.6||342.55||0
1641260540000|2022-01-04 01:42:20|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.35|15
1641260550000|2022-01-04 01:42:30|342.4|342.25|342.45|342.3|342.45|342.3|342.4|342.25|20
1641260560000|2022-01-04 01:42:40|||||||||2
1641260570000|2022-01-04 01:42:50|||||||||3
1641260580000|2022-01-04 01:43:00|||||||||10
1641260590000|2022-01-04 01:43:10|342.5||342.45||342.5||342.45||7
1641260610000|2022-01-04 01:43:30|342.4|342.25|342.4|342.25|342.4|342.25|342.4|342.25|10
1641260640000|2022-01-04 01:44:00|||||||||1
1641260650000|2022-01-04 01:44:10|342.45|342.3|342.45|342.3|342.45|342.3|342.45|342.3|8
1641260660000|2022-01-04 01:44:20|||||||||1
1641260670000|2022-01-04 01:44:30|||||||||5
1641260680000|2022-01-04 01:44:40|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.35|4
1641260690000|2022-01-04 01:44:50||342.3||342.3||342.3||342.3|8
1641260700000|2022-01-04 01:45:00|342.45|342.35|342.4|342.25|342.45|342.35|342.4|342.25|14
1641260710000|2022-01-04 01:45:10||342.2||342.2||342.2||342.2|8
1641260720000|2022-01-04 01:45:20|342.35|342.15|342.3|342.15|342.35|342.15|342.3|342.15|25
1641260730000|2022-01-04 01:45:30|342.35||342.35||342.35||342.35||11
1641260740000|2022-01-04 01:45:40||342.2||342.2||342.2||342.2|1
1641260750000|2022-01-04 01:45:50|342.4|342.25|342.4|342.25|342.4|342.25|342.4|342.25|4
1641260760000|2022-01-04 01:46:00|342.45|342.3|342.55|342.35|342.55|342.4|342.45|342.3|9
1641260770000|2022-01-04 01:46:10|342.5|342.4|342.55|342.4|342.55|342.4|342.5|342.4|4
1641260780000|2022-01-04 01:46:20|342.6||342.55||342.6||342.55||9
1641260790000|2022-01-04 01:46:30||342.35||342.35||342.35||342.35|12
1641260800000|2022-01-04 01:46:40|342.5|342.4|342.55|342.4|342.55|342.4|342.5|342.4|4
1641260820000|2022-01-04 01:47:00|||||||||2
1641260840000|2022-01-04 01:47:20|||||||||1
1641260850000|2022-01-04 01:47:30|||||||||18
1641260870000|2022-01-04 01:47:50||342.35||342.35||342.35||342.35|26
1641260880000|2022-01-04 01:48:00|342.5||342.5||342.5||342.5||2
1641260890000|2022-01-04 01:48:10|||||||||8
1641260900000|2022-01-04 01:48:20|342.45|342.3|342.45|342.25|342.45|342.3|342.45|342.25|13
1641260910000|2022-01-04 01:48:30|342.4||342.4||342.4||342.4||0
1641260940000|2022-01-04 01:49:00|342.35|342.2|342.35|342.15|342.35|342.2|342.35|342.15|16
1641260950000|2022-01-04 01:49:10||342.2||342.2||342.2||342.2|0
1641260980000|2022-01-04 01:49:40|||||||||11
1641261000000|2022-01-04 01:50:00|||||||||1
1641261010000|2022-01-04 01:50:10|342.4|342.25|342.4|342.25|342.4|342.25|342.4|342.25|9
1641261020000|2022-01-04 01:50:20|342.35|342.2|342.35|342.2|342.35|342.2|342.35|342.2|9
1641261040000|2022-01-04 01:50:40|||||||||3
1641261050000|2022-01-04 01:50:50|342.4||342.4||342.4||342.4||5
1641261060000|2022-01-04 01:51:00|342.35||342.35||342.35||342.35||2
1641261070000|2022-01-04 01:51:10|||||||||2
1641261080000|2022-01-04 01:51:20|342.45|342.25|342.5|342.3|342.5|342.3|342.45|342.25|4
1641261090000|2022-01-04 01:51:30|342.55|342.4|342.6|342.45|342.6|342.45|342.55|342.4|19
1641261110000|2022-01-04 01:51:50|342.55|342.4|342.5|342.35|342.55|342.4|342.5|342.3|44
1641261120000|2022-01-04 01:52:00|342.45|342.25|342.45|342.25|342.45|342.25|342.45|342.25|11
1641261130000|2022-01-04 01:52:10|342.5|342.3|342.55|342.4|342.55|342.4|342.5|342.3|17
1641261160000|2022-01-04 01:52:40|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.3|21
1641261170000|2022-01-04 01:52:50|342.45|342.3|342.45|342.3|342.45|342.3|342.45|342.3|2
1641261180000|2022-01-04 01:53:00|342.5|342.35|342.6|342.4|342.6|342.4|342.5|342.35|21
1641261230000|2022-01-04 01:53:50||342.45||342.45||342.45||342.45|2
1641261240000|2022-01-04 01:54:00|||||||||1
1641261250000|2022-01-04 01:54:10|342.55|342.4|342.65|342.45|342.65|342.5|342.55|342.4|32
1641261260000|2022-01-04 01:54:20|342.7|342.5|342.8|342.65|342.8|342.65|342.7|342.5|10
1641261270000|2022-01-04 01:54:30||342.6||342.6||342.6||342.6|11
1641261280000|2022-01-04 01:54:40||342.65||342.65||342.65||342.65|1
1641261300000|2022-01-04 01:55:00|||||||||1
1641261310000|2022-01-04 01:55:10|||||||||3
1641261330000|2022-01-04 01:55:30|342.85||342.85||342.85||342.85||20
1641261340000|2022-01-04 01:55:40||342.7||342.7||342.7||342.7|0
1641261360000|2022-01-04 01:56:00|342.8|342.6|342.8|342.65|342.8|342.65|342.8|342.6|22
1641261370000|2022-01-04 01:56:10|342.85||342.85||342.85||342.85||12
1641261380000|2022-01-04 01:56:20||342.7||342.7||342.7||342.7|4
1641261390000|2022-01-04 01:56:30||342.65||342.65||342.65||342.65|7
1641261400000|2022-01-04 01:56:40|||||||||2
1641261410000|2022-01-04 01:56:50|342.8||342.8||342.8||342.8||0
1641261420000|2022-01-04 01:57:00|||||||||2
1641261430000|2022-01-04 01:57:10|||||||||9
1641261440000|2022-01-04 01:57:20|||||||||1
1641261450000|2022-01-04 01:57:30|342.85||342.85||342.85||342.85||12
1641261460000|2022-01-04 01:57:40|342.8|342.6|342.8|342.65|342.8|342.65|342.8|342.6|2
1641261480000|2022-01-04 01:58:00|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.6|12
1641261490000|2022-01-04 01:58:10|342.7|342.55|342.7|342.55|342.7|342.55|342.7|342.55|10
1641261500000|2022-01-04 01:58:20|||||||||1
1641261510000|2022-01-04 01:58:30|342.75|342.6|342.85|342.7|342.85|342.7|342.75|342.6|23
1641261520000|2022-01-04 01:58:40|||||||||10
1641261530000|2022-01-04 01:58:50|342.9|342.75|342.9|342.75|342.9|342.75|342.9|342.7|23
1641261540000|2022-01-04 01:59:00|342.85|342.7|342.85|342.7|342.85|342.75|342.85|342.7|5
1641261560000|2022-01-04 01:59:20||342.65||342.65||342.65||342.65|1
1641261570000|2022-01-04 01:59:30|||||||||5
1641261580000|2022-01-04 01:59:40|342.8|342.7|342.8|342.65|342.8|342.7|342.8|342.65|6
1641261600000|2022-01-04 02:00:00|342.85||342.8||342.85||342.8||15
1641261620000|2022-01-04 02:00:20|342.75|342.6|342.7|342.55|342.75|342.6|342.7|342.55|12
1641261640000|2022-01-04 02:00:40|||||||||1
1641261650000|2022-01-04 02:00:50|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.6|10
1641261660000|2022-01-04 02:01:00|||||||||1
1641261700000|2022-01-04 02:01:40|||||||||2
1641261710000|2022-01-04 02:01:50|||||||||2
1641261720000|2022-01-04 02:02:00|342.7|342.55|342.7|342.55|342.7|342.55|342.7|342.5|33
1641261730000|2022-01-04 02:02:10||342.5||342.55||342.55||342.5|2
1641261740000|2022-01-04 02:02:20||342.5||342.55||342.55||342.5|7
1641261750000|2022-01-04 02:02:30|||||||||2
1641261760000|2022-01-04 02:02:40|342.75|342.6|342.75|342.55|342.75|342.6|342.7|342.55|18
1641261770000|2022-01-04 02:02:50|342.7||342.7||342.7||342.7||0
1641261780000|2022-01-04 02:03:00|||||||||1
1641261800000|2022-01-04 02:03:20|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.6|6
1641261810000|2022-01-04 02:03:30|342.8|342.65|342.9|342.7|342.9|342.7|342.8|342.65|30
1641261820000|2022-01-04 02:03:40|342.95|342.75|342.95|342.8|342.95|342.8|342.95|342.75|25
1641261830000|2022-01-04 02:03:50|||||||||8
1641261840000|2022-01-04 02:04:00|||||||||7
1641261850000|2022-01-04 02:04:10|||||||||2
1641261860000|2022-01-04 02:04:20|343|342.75|342.9|342.75|343|342.75|342.9|342.75|31
1641261870000|2022-01-04 02:04:30||342.7||342.7||342.75||342.7|7
1641261880000|2022-01-04 02:04:40|342.85||342.85||342.85||342.85||4
1641261890000|2022-01-04 02:04:50|342.8|342.65|342.75|342.6|342.8|342.65|342.75|342.6|17
1641261900000|2022-01-04 02:05:00|||||||||1
1641261910000|2022-01-04 02:05:10||342.55||342.55||342.55||342.55|8
1641261920000|2022-01-04 02:05:20||342.6||342.6||342.6||342.6|7
1641261930000|2022-01-04 02:05:30|342.8|342.65|342.8|342.65|342.8|342.65|342.8|342.65|6
1641261940000|2022-01-04 02:05:40|342.85||342.8||342.85||342.8||2
1641261950000|2022-01-04 02:05:50|342.85||342.85||342.85||342.85||3
1641261960000|2022-01-04 02:06:00|342.8|342.7|342.8|342.65|342.8|342.7|342.8|342.65|4
1641261970000|2022-01-04 02:06:10|342.85|342.7|342.85|342.7|342.85|342.7|342.85|342.65|1
1641261980000|2022-01-04 02:06:20|342.9||342.85||342.9||342.85||4
1641262000000|2022-01-04 02:06:40|342.9|342.75|342.9|342.75|342.9|342.75|342.9|342.75|6
1641262010000|2022-01-04 02:06:50|342.95|342.8|342.95|342.75|342.95|342.8|342.95|342.75|9
1641262020000|2022-01-04 02:07:00|343|342.8|343.05|342.9|343.05|342.9|343|342.8|31
1641262030000|2022-01-04 02:07:10||342.85||342.9||342.9||342.85|12
1641262040000|2022-01-04 02:07:20|343|342.85|343|342.85|343|342.85|343|342.85|5
1641262050000|2022-01-04 02:07:30|343.05|342.9|343.05|342.85|343.05|342.9|343.05|342.85|9
1641262060000|2022-01-04 02:07:40|343||343||343||343||1
1641262070000|2022-01-04 02:07:50|342.95|342.8|342.95|342.8|342.95|342.8|342.95|342.8|21
1641262080000|2022-01-04 02:08:00|342.9|342.75|342.9|342.75|342.9|342.75|342.9|342.75|15
1641262090000|2022-01-04 02:08:10|342.95|342.8|342.95|342.75|342.95|342.8|342.95|342.75|6
1641262100000|2022-01-04 02:08:20|342.9|342.8|342.9|342.7|342.95|342.8|342.9|342.7|13
1641262110000|2022-01-04 02:08:30||342.75||342.75||342.75||342.75|0
1641262120000|2022-01-04 02:08:40|||||||||1
1641262130000|2022-01-04 02:08:50|342.95||342.9||342.95||342.9||7
1641262140000|2022-01-04 02:09:00|342.95|342.8|342.95|342.8|342.95|342.8|342.95|342.8|3
1641262170000|2022-01-04 02:09:30|342.9|342.75|342.85|342.7|342.9|342.75|342.85|342.7|14
1641262190000|2022-01-04 02:09:50|342.9||342.9||342.9||342.9||8
1641262200000|2022-01-04 02:10:00|342.95|342.75|342.95|342.75|342.95|342.8|342.95|342.75|5
1641262210000|2022-01-04 02:10:10||342.8||342.8||342.8||342.75|1
1641262240000|2022-01-04 02:10:40|||||||||1
1641262250000|2022-01-04 02:10:50|||||||||2
1641262260000|2022-01-04 02:11:00|342.9|342.75|342.9|342.75|342.9|342.75|342.9|342.75|15
1641262290000|2022-01-04 02:11:30|||||||||3
1641262300000|2022-01-04 02:11:40|342.85|342.7|342.9|342.7|342.9|342.7|342.85|342.7|9
1641262310000|2022-01-04 02:11:50|342.85|342.75|342.9|342.7|342.9|342.75|342.85|342.7|1
1641262320000|2022-01-04 02:12:00|342.95|342.75|342.95|342.75|342.95|342.75|342.95|342.75|16
1641262330000|2022-01-04 02:12:10||342.8||342.75||342.8||342.75|0
1641262340000|2022-01-04 02:12:20||342.8||342.8||342.8||342.8|0
1641262350000|2022-01-04 02:12:30||342.75||342.75||342.75||342.75|6
1641262360000|2022-01-04 02:12:40|342.9|342.7|342.85|342.7|342.9|342.7|342.85|342.7|12
1641262370000|2022-01-04 02:12:50|342.8|342.65|342.8|342.65|342.8|342.65|342.8|342.65|9
1641262380000|2022-01-04 02:13:00|342.85||342.85||342.85||342.85||12
1641262390000|2022-01-04 02:13:10||342.7||342.7||342.7||342.7|0
1641262420000|2022-01-04 02:13:40|342.9|342.75|342.9|342.75|342.9|342.75|342.9|342.75|17
1641262430000|2022-01-04 02:13:50|342.95|342.8|342.9|342.75|342.95|342.8|342.9|342.75|8
1641262440000|2022-01-04 02:14:00|||||||||1
1641262450000|2022-01-04 02:14:10|342.95||342.9||342.95||342.9||5
1641262460000|2022-01-04 02:14:20|342.95|342.8|342.95|342.8|342.95|342.8|342.95|342.8|1
1641262470000|2022-01-04 02:14:30|343||343||343||343||7
1641262480000|2022-01-04 02:14:40|342.95||342.95||342.95||342.95||0
1641262490000|2022-01-04 02:14:50|||||||||1
1641262500000|2022-01-04 02:15:00|||||||||2
1641262520000|2022-01-04 02:15:20|||||||||4
1641262540000|2022-01-04 02:15:40|||||||||3
1641262550000|2022-01-04 02:15:50|||||||||23
1641262560000|2022-01-04 02:16:00|343||343||343||342.95||17
1641262570000|2022-01-04 02:16:10||342.85||342.8||342.85||342.8|17
1641262580000|2022-01-04 02:16:20|342.95|342.85|342.95|342.8|342.95|342.85|342.9|342.75|77
1641262590000|2022-01-04 02:16:30|||||||||3
1641262600000|2022-01-04 02:16:40|||||||||2
1641262630000|2022-01-04 02:17:10|||||||||1
1641262640000|2022-01-04 02:17:20|342.9|342.75|342.9|342.75|342.9|342.75|342.9|342.75|10
1641262650000|2022-01-04 02:17:30|342.85|342.7|342.85|342.7|342.85|342.7|342.85|342.7|13
1641262660000|2022-01-04 02:17:40|||||||||1
1641262670000|2022-01-04 02:17:50|342.9||342.9||342.9||342.9||5
1641262680000|2022-01-04 02:18:00||342.75||342.75||342.75||342.7|1
1641262690000|2022-01-04 02:18:10|342.95||342.95||342.95||342.95||3
1641262700000|2022-01-04 02:18:20|343|342.8|343|342.8|343|342.8|343|342.75|12
1641262710000|2022-01-04 02:18:30|342.95|342.85|342.95|342.8|342.95|342.85|342.95|342.8|1
1641262740000|2022-01-04 02:19:00|||||||||1
1641262760000|2022-01-04 02:19:20|||||||||1
1641262770000|2022-01-04 02:19:30|343|342.85|343|342.85|343|342.85|343|342.85|2
1641262780000|2022-01-04 02:19:40|||||||||6
1641262790000|2022-01-04 02:19:50|||||||||4
1641262800000|2022-01-04 02:20:00|||||||||1
1641262810000|2022-01-04 02:20:10|342.95|342.8|342.95|342.8|342.95|342.8|342.95|342.8|24
1641262820000|2022-01-04 02:20:20|||||||||5
1641262830000|2022-01-04 02:20:30|343||343||343||343||14
1641262840000|2022-01-04 02:20:40|342.95||342.95||342.95||342.95||4
1641262850000|2022-01-04 02:20:50|342.9|342.75|342.95|342.8|342.95|342.8|342.9|342.75|14
1641262860000|2022-01-04 02:21:00|342.9|342.75|342.9|342.75|342.95|342.75|342.9|342.75|2
1641262880000|2022-01-04 02:21:20|||||||||1
1641262910000|2022-01-04 02:21:50|||||||||4
1641262920000|2022-01-04 02:22:00|342.85|342.7|342.85|342.7|342.85|342.7|342.85|342.7|18
1641262930000|2022-01-04 02:22:10|342.8|342.65|342.8|342.65|342.8|342.65|342.8|342.65|15
1641262950000|2022-01-04 02:22:30|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.6|16
1641262960000|2022-01-04 02:22:40||342.55||342.55||342.55||342.55|7
1641262970000|2022-01-04 02:22:50||342.6||342.6||342.6||342.6|0
1641262980000|2022-01-04 02:23:00|342.8|342.65|342.8|342.65|342.8|342.65|342.8|342.65|23
1641262990000|2022-01-04 02:23:10|342.85||342.85||342.85||342.85||12
1641263000000|2022-01-04 02:23:20||342.7||342.7||342.7||342.7|0
1641263040000|2022-01-04 02:24:00|342.9||342.9||342.9||342.9||13
1641263050000|2022-01-04 02:24:10|342.85||342.9||342.9||342.85||2
1641263060000|2022-01-04 02:24:20|342.95|342.75|342.95|342.75|342.95|342.75|342.95|342.75|28
1641263070000|2022-01-04 02:24:30|342.9||342.9||342.9||342.9||4
1641263080000|2022-01-04 02:24:40|342.95||342.95||342.95||342.95||6
1641263090000|2022-01-04 02:24:50|343|342.8|343|342.8|343|342.8|343|342.8|6
1641263100000|2022-01-04 02:25:00|343.05|342.85|343.05|342.85|343.05|342.85|343.05|342.85|9
1641263110000|2022-01-04 02:25:10|343.1|342.9|343.1|342.95|343.1|342.95|343.1|342.9|28
1641263120000|2022-01-04 02:25:20|||||||||3
1641263130000|2022-01-04 02:25:30|||||||||1
1641263140000|2022-01-04 02:25:40|343.15||343.15||343.15||343.15||21
1641263150000|2022-01-04 02:25:50|343.1||343.1||343.1||343.1||0
1641263160000|2022-01-04 02:26:00|343.05|342.9|343.05|342.9|343.05|342.9|343.05|342.9|17
1641263170000|2022-01-04 02:26:10|343.1|342.95|343.2|343.05|343.2|343.05|343.1|342.95|42
1641263180000|2022-01-04 02:26:20|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.05|80
1641263190000|2022-01-04 02:26:30|343.3||343.3||343.3||343.3||11
1641263200000|2022-01-04 02:26:40||343.15||343.15||343.15||343.15|4
1641263210000|2022-01-04 02:26:50|||||||||1
1641263220000|2022-01-04 02:27:00|343.35|343.2|343.3|343.1|343.4|343.2|343.3|343.1|62
1641263230000|2022-01-04 02:27:10|343.25|343.15|343.3|343.15|343.3|343.15|343.25|343.1|23
1641263240000|2022-01-04 02:27:20|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|13
1641263250000|2022-01-04 02:27:30|343.25|343.1|343.3|343.1|343.3|343.15|343.25|343.1|19
1641263260000|2022-01-04 02:27:40|343.25|343.15|343.3|343.15|343.3|343.15|343.25|343.15|10
1641263280000|2022-01-04 02:28:00|343.35|343.2|343.3|343.15|343.35|343.2|343.3|343.15|23
1641263290000|2022-01-04 02:28:10|343.35|343.2|343.35|343.2|343.35|343.2|343.3|343.2|6
1641263330000|2022-01-04 02:28:50|343.3|343.15|343.3|343.1|343.3|343.15|343.3|343.1|29
1641263340000|2022-01-04 02:29:00|343.25|343.15|343.15|343|343.25|343.15|343.15|343|11
1641263360000|2022-01-04 02:29:20|343.2||343.2||343.2||343.2||10
1641263370000|2022-01-04 02:29:30||343.05||343.05||343.05||343.05|0
1641263380000|2022-01-04 02:29:40|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|9
1641263390000|2022-01-04 02:29:50|343.3||343.3||343.3||343.3||4
1641263400000|2022-01-04 02:30:00|343.25|343.15|343.3|343.15|343.3|343.15|343.25|343.15|3
1641263410000|2022-01-04 02:30:10|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|20
1641263420000|2022-01-04 02:30:20|343.2|343.05|343.15|342.95|343.2|343.05|343.15|342.95|18
1641263440000|2022-01-04 02:30:40|343.2|343|343.2|343|343.2|343|343.2|343|15
1641263470000|2022-01-04 02:31:10|||||||||2
1641263490000|2022-01-04 02:31:30|343.15|343.05|343.15|343|343.15|343.05|343.15|343|21
1641263520000|2022-01-04 02:32:00|343.1|342.95|343.1|342.95|343.1|342.95|343.1|342.95|20
1641263530000|2022-01-04 02:32:10|||||||||1
1641263550000|2022-01-04 02:32:30|||||||||1
1641263560000|2022-01-04 02:32:40|343.15||343.15||343.15||343.15||12
1641263570000|2022-01-04 02:32:50||343||343||343||343|1
1641263580000|2022-01-04 02:33:00|||||||||3
1641263590000|2022-01-04 02:33:10|343.2||343.2||343.2||343.2||15
1641263610000|2022-01-04 02:33:30||343.05||343.05||343.05||343.05|4
1641263620000|2022-01-04 02:33:40|343.15|343|343.15|343|343.15|343|343.15|343|13
1641263630000|2022-01-04 02:33:50||342.95||343||343||342.95|16
1641263640000|2022-01-04 02:34:00||342.95||342.95||342.95||342.95|3
1641263650000|2022-01-04 02:34:10|343.1|343|343.1|342.95|343.1|343|343.1|342.95|3
1641263660000|2022-01-04 02:34:20|||||||||9
1641263670000|2022-01-04 02:34:30|343.15|343|343.15|343|343.15|343|343.15|343|12
1641263690000|2022-01-04 02:34:50|343.2|343.05|343.15|343|343.2|343.05|343.15|343|12
1641263700000|2022-01-04 02:35:00|||||||||1
1641263710000|2022-01-04 02:35:10|||||||||2
1641263730000|2022-01-04 02:35:30|343.2||343.2||343.2||343.2||6
1641263740000|2022-01-04 02:35:40||343.05||343.05||343.05||343.05|23
1641263750000|2022-01-04 02:35:50|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|7
1641263760000|2022-01-04 02:36:00|||||||||1
1641263780000|2022-01-04 02:36:20|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|10
1641263790000|2022-01-04 02:36:30|||||||||2
1641263810000|2022-01-04 02:36:50|343.25|343.1|343.25|343.1|343.25|343.15|343.25|343.1|34
1641263820000|2022-01-04 02:37:00|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|12
1641263840000|2022-01-04 02:37:20|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|5
1641263860000|2022-01-04 02:37:40|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|14
1641263870000|2022-01-04 02:37:50|343.25|343.1|343.3|343.1|343.3|343.1|343.25|343.1|30
1641263880000|2022-01-04 02:38:00|343.25|343.15|343.25|343.1|343.3|343.15|343.25|343.1|4
1641263890000|2022-01-04 02:38:10|||||||||1
1641263900000|2022-01-04 02:38:20|||||||||1
1641263910000|2022-01-04 02:38:30||343.05||343.05||343.05||343.05|14
1641263920000|2022-01-04 02:38:40||343.1||343.1||343.1||343.05|1
1641263960000|2022-01-04 02:39:20|||||||||2
1641263970000|2022-01-04 02:39:30|343.3|343.15|343.25|343.1|343.3|343.15|343.25|343.1|22
1641263980000|2022-01-04 02:39:40|||||||||2
1641263990000|2022-01-04 02:39:50|||||||||1
1641264000000|2022-01-04 02:40:00|||||||||3
1641264020000|2022-01-04 02:40:20|||||||||5
1641264030000|2022-01-04 02:40:30|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|22
1641264060000|2022-01-04 02:41:00|||||||||1
1641264070000|2022-01-04 02:41:10|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|18
1641264100000|2022-01-04 02:41:40|||||||||2
1641264110000|2022-01-04 02:41:50|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|4
1641264120000|2022-01-04 02:42:00|343.35|343.2|343.4|343.25|343.4|343.25|343.35|343.2|17
1641264130000|2022-01-04 02:42:10|||||||||4
1641264140000|2022-01-04 02:42:20|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.25|60
1641264150000|2022-01-04 02:42:30|||||||||2
1641264160000|2022-01-04 02:42:40|||||||||5
1641264170000|2022-01-04 02:42:50||343.25||343.3||343.3||343.25|11
1641264180000|2022-01-04 02:43:00|||||||||2
1641264190000|2022-01-04 02:43:10|||||||||6
1641264230000|2022-01-04 02:43:50|||||||||4
1641264260000|2022-01-04 02:44:20|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|21
1641264270000|2022-01-04 02:44:30|343.35|343.2|343.3|343.15|343.35|343.2|343.3|343.1|39
1641264300000|2022-01-04 02:45:00|||||||||1
1641264320000|2022-01-04 02:45:20|343.4|343.2|343.4|343.2|343.4|343.2|343.35|343.2|42
1641264330000|2022-01-04 02:45:30|343.35||343.4||343.4||343.35||1
1641264340000|2022-01-04 02:45:40|343.45|343.25|343.45|343.3|343.45|343.3|343.45|343.25|2
1641264360000|2022-01-04 02:46:00|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|5
1641264380000|2022-01-04 02:46:20|||||||||5
1641264390000|2022-01-04 02:46:30||343.2||343.25||343.25||343.2|15
1641264400000|2022-01-04 02:46:40|||||||||3
1641264420000|2022-01-04 02:47:00|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|23
1641264430000|2022-01-04 02:47:10|||||||||1
1641264440000|2022-01-04 02:47:20|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|6
1641264450000|2022-01-04 02:47:30|||||||||2
1641264460000|2022-01-04 02:47:40|||||||||3
1641264470000|2022-01-04 02:47:50|||||||||1
1641264490000|2022-01-04 02:48:10|343.45||343.45||343.45||343.45||11
1641264510000|2022-01-04 02:48:30|343.5|343.3|343.5|343.35|343.5|343.35|343.5|343.3|15
1641264520000|2022-01-04 02:48:40||343.3||343.35||343.35||343.3|8
1641264530000|2022-01-04 02:48:50|||||||||12
1641264540000|2022-01-04 02:49:00|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.4|11
1641264550000|2022-01-04 02:49:10|343.5|343.35|343.65|343.5|343.7|343.55|343.5|343.35|90
1641264560000|2022-01-04 02:49:20|343.7|343.55|343.85|343.65|343.85|343.7|343.7|343.55|85
1641264570000|2022-01-04 02:49:30|||||||||1
1641264580000|2022-01-04 02:49:40||343.7||343.7||343.7||343.7|10
1641264590000|2022-01-04 02:49:50|343.8|343.65|343.8|343.65|343.8|343.65|343.8|343.65|12
1641264600000|2022-01-04 02:50:00|343.75|343.6|343.8|343.65|343.85|343.65|343.75|343.6|29
1641264610000|2022-01-04 02:50:10|343.85|343.7|343.85|343.7|343.85|343.7|343.85|343.7|10
1641264620000|2022-01-04 02:50:20|343.8|343.65|343.9|343.7|343.9|343.7|343.8|343.65|23
1641264630000|2022-01-04 02:50:30|343.85|343.65|343.85|343.65|343.85|343.65|343.8|343.65|14
1641264640000|2022-01-04 02:50:40|||||||||2
1641264650000|2022-01-04 02:50:50|343.8|343.7|343.85|343.65|343.85|343.7|343.8|343.65|2
1641264660000|2022-01-04 02:51:00|343.8|343.7|343.8|343.65|343.85|343.7|343.8|343.65|2
1641264670000|2022-01-04 02:51:10|||||||||4
1641264680000|2022-01-04 02:51:20|343.75|343.6|343.75|343.55|343.75|343.6|343.75|343.55|16
1641264690000|2022-01-04 02:51:30|||||||||1
1641264700000|2022-01-04 02:51:40|343.7||343.7||343.7||343.7||2
1641264710000|2022-01-04 02:51:50|343.75||343.75||343.75||343.7||15
1641264720000|2022-01-04 02:52:00||343.6||343.55||343.6||343.55|13
1641264730000|2022-01-04 02:52:10|343.7|343.6|343.8|343.65|343.85|343.7|343.7|343.6|29
1641264740000|2022-01-04 02:52:20|343.85||343.85||343.85||343.85||1
1641264750000|2022-01-04 02:52:30||343.7||343.65||343.7||343.65|3
1641264760000|2022-01-04 02:52:40|343.8|343.7|343.8|343.65|343.8|343.7|343.8|343.65|3
1641264770000|2022-01-04 02:52:50|||||||||2
1641264780000|2022-01-04 02:53:00|343.85|343.7|343.8|343.6|343.85|343.7|343.75|343.6|38
1641264790000|2022-01-04 02:53:10|343.75||343.75||343.75||343.75||0
1641264800000|2022-01-04 02:53:20|||||||||1
1641264810000|2022-01-04 02:53:30|||||||||1
1641264830000|2022-01-04 02:53:50|||||||||2
1641264840000|2022-01-04 02:54:00|343.8|343.65|343.85|343.65|343.85|343.65|343.8|343.65|16
1641264850000|2022-01-04 02:54:10|343.8||343.8||343.85||343.8||3
1641264870000|2022-01-04 02:54:30|||||||||1
1641264890000|2022-01-04 02:54:50|343.85|343.7|343.85|343.7|343.85|343.7|343.85|343.65|6
1641264900000|2022-01-04 02:55:00|||||||||13
1641264920000|2022-01-04 02:55:20|||||||||3
1641264940000|2022-01-04 02:55:40|||||||||6
1641264950000|2022-01-04 02:55:50|||||||||7
1641264960000|2022-01-04 02:56:00|343.9|343.75|343.9|343.7|343.9|343.75|343.9|343.7|4
1641264970000|2022-01-04 02:56:10|344.35|344.15|344.1|343.95|344.35|344.15|344.05|343.9|492
1641264980000|2022-01-04 02:56:20|344.05|343.9|344.1|343.9|344.1|343.95|344.05|343.9|85
1641264990000|2022-01-04 02:56:30|344.05||344.05||344.05||344.05||5
1641265000000|2022-01-04 02:56:40|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|10
1641265010000|2022-01-04 02:56:50|344.05|343.9|344.1|343.95|344.15|344|344.05|343.9|45
1641265020000|2022-01-04 02:57:00||343.9||343.95||343.95||343.9|4
1641265030000|2022-01-04 02:57:10|344.15|343.9|344.1|343.95|344.15|343.95|344.1|343.9|14
1641265040000|2022-01-04 02:57:20|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.9|14
1641265050000|2022-01-04 02:57:30|344.1||344.05||344.1||344.05||10
1641265060000|2022-01-04 02:57:40|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|3
1641265070000|2022-01-04 02:57:50|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.9|8
1641265080000|2022-01-04 02:58:00|344.1||344.05||344.1||344.05||9
1641265090000|2022-01-04 02:58:10|344|343.85|344|343.85|344|343.85|344|343.85|13
1641265100000|2022-01-04 02:58:20|344.05||344.05||344.05||344.05||23
1641265110000|2022-01-04 02:58:30|344|343.9|344|343.85|344.05|343.9|344|343.85|2
1641265130000|2022-01-04 02:58:50|344.1|343.9|344.15|343.95|344.15|343.95|344.1|343.9|10
1641265140000|2022-01-04 02:59:00|344.2|344|344.15|344|344.2|344|344.15|344|19
1641265150000|2022-01-04 02:59:10|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|6
1641265160000|2022-01-04 02:59:20|344.25||344.25||344.25||344.25||11
1641265170000|2022-01-04 02:59:30|344.2|344.1|344.25|344.05|344.25|344.1|344.2|344.05|1
1641265180000|2022-01-04 02:59:40|344.2|344.1|344.2|344.05|344.25|344.1|344.2|344.05|2
1641265190000|2022-01-04 02:59:50|||||||||2
1641265200000|2022-01-04 03:00:00|344.25|344.1|344.25|344.1|344.3|344.1|344.2|344.05|14
1641265210000|2022-01-04 03:00:10|||||||||1
1641265220000|2022-01-04 03:00:20|||||||||5
1641265230000|2022-01-04 03:00:30|||||||||4
1641265240000|2022-01-04 03:00:40|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|29
1641265260000|2022-01-04 03:01:00|||||||||1
1641265270000|2022-01-04 03:01:10|344.25||344.2||344.25||344.2||12
1641265280000|2022-01-04 03:01:20|344.15|344|344.2|344|344.2|344.05|344.15|344|16
1641265290000|2022-01-04 03:01:30||344.05||344.05||344.05||344.05|4
1641265320000|2022-01-04 03:02:00|344.25|344.1|344.2|344|344.25|344.1|344.2|344|17
1641265330000|2022-01-04 03:02:10||344.05||344||344.05||344|1
1641265340000|2022-01-04 03:02:20|344.15||344.2||344.2||344.15||3
1641265350000|2022-01-04 03:02:30||344.05||344.05||344.05||344.05|3
1641265360000|2022-01-04 03:02:40||344||344.05||344.05||344|1
1641265380000|2022-01-04 03:03:00|344.15|344|344.15|344|344.15|344|344.15|344|19
1641265400000|2022-01-04 03:03:20|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|9
1641265410000|2022-01-04 03:03:30|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|6
1641265420000|2022-01-04 03:03:40|344.2|344.1|344.25|344.05|344.25|344.1|344.2|344.05|4
1641265430000|2022-01-04 03:03:50||344.1||344.05||344.1||344.05|2
1641265440000|2022-01-04 03:04:00|344.2||344.2||344.2||344.2||2
1641265460000|2022-01-04 03:04:20|||||||||1
1641265470000|2022-01-04 03:04:30|344.25||344.25||344.25||344.25||9
1641265480000|2022-01-04 03:04:40||344.1||344.1||344.1||344.05|6
1641265490000|2022-01-04 03:04:50|344.3|344.15|344.3|344.15|344.35|344.15|344.3|344.15|37
1641265500000|2022-01-04 03:05:00|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|18
1641265510000|2022-01-04 03:05:10|||||||||1
1641265520000|2022-01-04 03:05:20|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|5
1641265530000|2022-01-04 03:05:30|||||||||5
1641265540000|2022-01-04 03:05:40|344.15|344|344.15|344|344.15|344.05|344.15|344|8
1641265560000|2022-01-04 03:06:00||343.95||343.95||343.95||343.95|9
1641265580000|2022-01-04 03:06:20|344.1||344.1||344.1||344.1||0
1641265590000|2022-01-04 03:06:30|344.05|343.9|344.05|343.85|344.05|343.9|344.05|343.85|22
1641265600000|2022-01-04 03:06:40||343.9||343.9||343.9||343.9|0
1641265630000|2022-01-04 03:07:10|||||||||1
1641265670000|2022-01-04 03:07:50|||||||||1
1641265680000|2022-01-04 03:08:00|344.1||344.1||344.1||344.1||22
1641265700000|2022-01-04 03:08:20||343.95||343.95||343.95||343.95|10
1641265710000|2022-01-04 03:08:30||343.9||343.9||343.9||343.9|16
1641265720000|2022-01-04 03:08:40||343.95||343.95||343.95||343.9|1
1641265740000|2022-01-04 03:09:00|344.15|344|344.2|344.05|344.2|344.05|344.15|344|17
1641265750000|2022-01-04 03:09:10||344||344||344||344|10
1641265770000|2022-01-04 03:09:30|344.15||344.15||344.15||344.15||0
1641265780000|2022-01-04 03:09:40|344.1|343.95|344.15|343.95|344.15|344|344.1|343.95|14
1641265790000|2022-01-04 03:09:50||344||343.95||344||343.95|6
1641265800000|2022-01-04 03:10:00|344.1|344|344.05|343.9|344.1|344|344.05|343.9|18
1641265810000|2022-01-04 03:10:10|||||||||1
1641265820000|2022-01-04 03:10:20|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|11
1641265830000|2022-01-04 03:10:30|344.15||344.15||344.15||344.15||44
1641265840000|2022-01-04 03:10:40|344.1|344|344.2|344.05|344.2|344.05|344.1|343.95|11
1641265850000|2022-01-04 03:10:50|344.15|344|344.15|343.95|344.15|344|344.15|343.95|19
1641265860000|2022-01-04 03:11:00|344.1||344.1||344.15||344.1||3
1641265870000|2022-01-04 03:11:10||343.9||343.95||343.95||343.9|2
1641265880000|2022-01-04 03:11:20|||||||||4
1641265930000|2022-01-04 03:12:10|||||||||3
1641265960000|2022-01-04 03:12:40|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.9|11
1641265980000|2022-01-04 03:13:00|||||||||3
1641265990000|2022-01-04 03:13:10|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|8
1641266020000|2022-01-04 03:13:40|||||||||1
1641266030000|2022-01-04 03:13:50|||||||||3
1641266040000|2022-01-04 03:14:00|||||||||2
1641266050000|2022-01-04 03:14:10|||||||||4
1641266060000|2022-01-04 03:14:20|||||||||2
1641266080000|2022-01-04 03:14:40|344.15|344|344.2|344.05|344.25|344.05|344.15|344|51
1641266090000|2022-01-04 03:14:50|344.25||344.25||344.25||344.25||6
1641266100000|2022-01-04 03:15:00||344.1||344.1||344.1||344.1|1
1641266110000|2022-01-04 03:15:10|||||||||2
1641266120000|2022-01-04 03:15:20||344.05||344.05||344.05||344.05|14
1641266130000|2022-01-04 03:15:30|344.2|344.1|344.2|344.05|344.2|344.1|344.2|344.05|3
1641266140000|2022-01-04 03:15:40||344||344||344||344|14
1641266150000|2022-01-04 03:15:50||344.05||344.05||344.05||344|1
1641266160000|2022-01-04 03:16:00|||||||||1
1641266170000|2022-01-04 03:16:10|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|7
1641266180000|2022-01-04 03:16:20|344.3|344.1|344.3|344.1|344.3|344.15|344.3|344.1|4
1641266190000|2022-01-04 03:16:30||344.15||344.15||344.15||344.15|0
1641266200000|2022-01-04 03:16:40|344.25|344.1|344.3|344.1|344.3|344.15|344.25|344.1|18
1641266210000|2022-01-04 03:16:50|344.25|344.15|344.25|344.1|344.25|344.15|344.25|344.1|5
1641266220000|2022-01-04 03:17:00|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|8
1641266230000|2022-01-04 03:17:10|344.15|344|344.2|344.05|344.2|344.05|344.15|344|14
1641266240000|2022-01-04 03:17:20|344.25|344.1|344.2|344.05|344.25|344.1|344.2|344.05|16
1641266250000|2022-01-04 03:17:30|344.15|344|344.25|344.05|344.25|344.05|344.15|344|14
1641266270000|2022-01-04 03:17:50||344.1||344.05||344.1||344.05|2
1641266280000|2022-01-04 03:18:00|344.2||344.25||344.25||344.2||1
1641266290000|2022-01-04 03:18:10||344.1||344.1||344.1||344.1|0
1641266300000|2022-01-04 03:18:20|||||||||4
1641266350000|2022-01-04 03:19:10|344.3||344.25||344.3||344.25||23
1641266360000|2022-01-04 03:19:20|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|3
1641266370000|2022-01-04 03:19:30|344.4|344.25|344.4|344.25|344.4|344.25|344.35|344.2|43
1641266380000|2022-01-04 03:19:40|||||||||3
1641266400000|2022-01-04 03:20:00|344.45|344.3|344.45|344.25|344.45|344.3|344.45|344.25|36
1641266410000|2022-01-04 03:20:10|||||||||7
1641266420000|2022-01-04 03:20:20||344.3||344.25||344.3||344.25|4
1641266430000|2022-01-04 03:20:30||344.3||344.3||344.3||344.3|2
1641266440000|2022-01-04 03:20:40|344.5|344.35|344.5|344.3|344.5|344.35|344.5|344.3|9
1641266450000|2022-01-04 03:20:50|344.45|344.35|344.45|344.3|344.45|344.35|344.45|344.3|1
1641266460000|2022-01-04 03:21:00|||||||||2
1641266470000|2022-01-04 03:21:10|||||||||3
1641266490000|2022-01-04 03:21:30|||||||||1
1641266500000|2022-01-04 03:21:40|||||||||7
1641266510000|2022-01-04 03:21:50|||||||||1
1641266520000|2022-01-04 03:22:00|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|41
1641266530000|2022-01-04 03:22:10|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.25|6
1641266540000|2022-01-04 03:22:20|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|12
1641266550000|2022-01-04 03:22:30|344.55|344.4|344.55|344.4|344.6|344.45|344.55|344.4|32
1641266570000|2022-01-04 03:22:50|||||||||3
1641266580000|2022-01-04 03:23:00|344.6|344.45|344.65|344.45|344.65|344.45|344.6|344.45|21
1641266590000|2022-01-04 03:23:10|344.7|344.5|344.65|344.5|344.7|344.55|344.65|344.5|30
1641266600000|2022-01-04 03:23:20|344.7|344.55|344.7|344.55|344.7|344.55|344.7|344.55|39
1641266610000|2022-01-04 03:23:30|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|9
1641266620000|2022-01-04 03:23:40|344.8|344.65|344.85|344.7|344.85|344.7|344.8|344.65|32
1641266630000|2022-01-04 03:23:50|344.9|344.75|345.05|344.9|345.05|344.9|344.9|344.7|50
1641266640000|2022-01-04 03:24:00|345.15|344.95|344.9|344.75|345.15|344.95|344.9|344.75|91
1641266650000|2022-01-04 03:24:10|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|6
1641266660000|2022-01-04 03:24:20|344.9|344.75|344.85|344.65|344.9|344.8|344.85|344.65|19
1641266670000|2022-01-04 03:24:30|344.8|344.7|344.8|344.65|344.8|344.7|344.8|344.65|2
1641266680000|2022-01-04 03:24:40|||||||||19
1641266690000|2022-01-04 03:24:50|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|17
1641266700000|2022-01-04 03:25:00|344.7|344.55|344.75|344.55|344.75|344.55|344.65|344.45|13
1641266710000|2022-01-04 03:25:10|||||||||5
1641266720000|2022-01-04 03:25:20||344.6||344.55||344.6||344.55|3
1641266730000|2022-01-04 03:25:30||344.6||344.6||344.6||344.6|0
1641266740000|2022-01-04 03:25:40|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|6
1641266760000|2022-01-04 03:26:00|344.85||344.8||344.85||344.8||9
1641266790000|2022-01-04 03:26:30|344.85||344.85||344.85||344.85||14
1641266800000|2022-01-04 03:26:40|344.9|344.7|344.9|344.75|344.9|344.75|344.9|344.7|12
1641266820000|2022-01-04 03:27:00||344.7||344.75||344.75||344.7|29
1641266830000|2022-01-04 03:27:10|||||||||2
1641266850000|2022-01-04 03:27:30|345|344.8|344.95|344.8|345|344.8|344.95|344.75|9
1641266860000|2022-01-04 03:27:40|||||||||1
1641266870000|2022-01-04 03:27:50|345||344.95||345||344.95||3
1641266880000|2022-01-04 03:28:00|||||||||16
1641266890000|2022-01-04 03:28:10|345||344.95||345||344.95||3
1641266900000|2022-01-04 03:28:20|||||||||3
1641266910000|2022-01-04 03:28:30|||||||||2
1641266920000|2022-01-04 03:28:40|345|344.85|345|344.8|345|344.85|345|344.8|9
1641266930000|2022-01-04 03:28:50|||||||||2
1641266940000|2022-01-04 03:29:00|344.95||344.95||344.95||344.95||1
1641266950000|2022-01-04 03:29:10|||||||||2
1641266960000|2022-01-04 03:29:20|345|344.9|345.05|344.85|345.05|344.9|345|344.85|17
1641266970000|2022-01-04 03:29:30||344.9||344.85||344.9||344.85|1
1641266980000|2022-01-04 03:29:40|345|344.8|344.95|344.8|345|344.8|344.95|344.8|11
1641266990000|2022-01-04 03:29:50|344.9|344.75|344.95|344.75|344.95|344.75|344.9|344.75|21
1641267000000|2022-01-04 03:30:00|344.9||344.95||344.95||344.9||2
1641267010000|2022-01-04 03:30:10|344.9||344.9||344.9||344.9||0
1641267020000|2022-01-04 03:30:20|||||||||2
1641267050000|2022-01-04 03:30:50|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.75|9
1641267060000|2022-01-04 03:31:00|||||||||1
1641267070000|2022-01-04 03:31:10|345|344.85|344.95|344.8|345|344.85|344.95|344.8|16
1641267080000|2022-01-04 03:31:20||344.75||344.75||344.75||344.75|15
1641267090000|2022-01-04 03:31:30|344.9|344.7|344.8|344.65|344.9|344.7|344.8|344.65|22
1641267100000|2022-01-04 03:31:40|||||||||1
1641267110000|2022-01-04 03:31:50||344.6||344.6||344.65||344.6|6
1641267120000|2022-01-04 03:32:00|344.75|344.55|344.75|344.6|344.75|344.6|344.75|344.55|1
1641267130000|2022-01-04 03:32:10|344.8||344.75||344.8||344.75||11
1641267140000|2022-01-04 03:32:20|||||||||1
1641267150000|2022-01-04 03:32:30|344.8|344.55|344.8|344.6|344.8|344.6|344.75|344.55|12
1641267160000|2022-01-04 03:32:40||344.65||344.6||344.65||344.6|10
1641267170000|2022-01-04 03:32:50|344.85|344.65|344.85|344.7|344.85|344.7|344.85|344.65|8
1641267180000|2022-01-04 03:33:00|344.8|344.65|344.75|344.6|344.8|344.7|344.75|344.55|27
1641267190000|2022-01-04 03:33:10|344.8|344.55|344.75|344.6|344.8|344.6|344.7|344.55|22
1641267200000|2022-01-04 03:33:20|344.7|344.55|344.75|344.55|344.75|344.6|344.7|344.55|2
1641267220000|2022-01-04 03:33:40||344.6||344.55||344.6||344.55|0
1641267230000|2022-01-04 03:33:50||344.6||344.6||344.6||344.6|0
1641267240000|2022-01-04 03:34:00|344.8|344.65|344.75|344.6|344.8|344.65|344.75|344.6|5
1641267270000|2022-01-04 03:34:30||344.55||344.55||344.55||344.55|13
1641267280000|2022-01-04 03:34:40||344.6||344.6||344.6||344.55|0
1641267300000|2022-01-04 03:35:00||344.55||344.55||344.55||344.55|11
1641267310000|2022-01-04 03:35:10|344.7||344.7||344.7||344.7||1
1641267320000|2022-01-04 03:35:20|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|7
1641267340000|2022-01-04 03:35:40|344.6|344.45|344.6|344.4|344.6|344.45|344.55|344.4|17
1641267350000|2022-01-04 03:35:50|344.55|344.45|344.6|344.4|344.6|344.45|344.55|344.4|4
1641267360000|2022-01-04 03:36:00||344.45||344.45||344.45||344.45|0
1641267370000|2022-01-04 03:36:10|||||||||2
1641267390000|2022-01-04 03:36:30|344.65||344.65||344.65||344.65||10
1641267410000|2022-01-04 03:36:50|344.6||344.6||344.6||344.6||0
1641267420000|2022-01-04 03:37:00|344.65|344.5|344.7|344.55|344.7|344.55|344.65|344.5|3
1641267440000|2022-01-04 03:37:20|344.75|344.6|344.75|344.55|344.75|344.6|344.75|344.55|3
1641267450000|2022-01-04 03:37:30|344.7||344.7||344.7||344.7||2
1641267460000|2022-01-04 03:37:40|||||||||1
1641267470000|2022-01-04 03:37:50|344.75||344.7||344.75||344.7||3
1641267480000|2022-01-04 03:38:00|||||||||1
1641267490000|2022-01-04 03:38:10|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|10
1641267500000|2022-01-04 03:38:20|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|5
1641267510000|2022-01-04 03:38:30|||||||||11
1641267520000|2022-01-04 03:38:40|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.6|12
1641267540000|2022-01-04 03:39:00|||||||||1
1641267550000|2022-01-04 03:39:10|344.85|344.65|344.85|344.65|344.85|344.65|344.8|344.65|11
1641267560000|2022-01-04 03:39:20|344.8|344.7|344.8|344.65|344.8|344.7|344.8|344.65|13
1641267570000|2022-01-04 03:39:30|344.85||344.85||344.85||344.85||5
1641267580000|2022-01-04 03:39:40|344.8||344.8||344.8||344.8||0
1641267590000|2022-01-04 03:39:50|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|0
1641267600000|2022-01-04 03:40:00|344.8|344.65|344.8|344.6|344.8|344.65|344.75|344.6|18
1641267610000|2022-01-04 03:40:10|||||||||1
1641267620000|2022-01-04 03:40:20|344.85|344.65|344.85|344.65|344.85|344.7|344.8|344.65|6
1641267630000|2022-01-04 03:40:30|344.8||344.8||344.8||344.8||1
1641267660000|2022-01-04 03:41:00|344.85||344.85||344.85||344.8||3
1641267670000|2022-01-04 03:41:10|344.8||344.85||344.85||344.8||9
1641267690000|2022-01-04 03:41:30|344.8||344.8||344.8||344.8||0
1641267700000|2022-01-04 03:41:40|344.85||344.85||344.85||344.85||4
1641267710000|2022-01-04 03:41:50||344.7||344.7||344.7||344.65|0
1641267720000|2022-01-04 03:42:00|||||||||4
1641267740000|2022-01-04 03:42:20|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|8
1641267750000|2022-01-04 03:42:30||344.7||344.7||344.7||344.7|3
1641267760000|2022-01-04 03:42:40|344.85||344.85||344.85||344.85||0
1641267780000|2022-01-04 03:43:00|||||||||6
1641267810000|2022-01-04 03:43:30|||||||||22
1641267820000|2022-01-04 03:43:40|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|11
1641267830000|2022-01-04 03:43:50|||||||||2
1641267840000|2022-01-04 03:44:00|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|6
1641267850000|2022-01-04 03:44:10|344.9||344.9||344.9||344.9||7
1641267860000|2022-01-04 03:44:20||344.75||344.75||344.75||344.75|0
1641267870000|2022-01-04 03:44:30|344.95||344.95||344.95||344.95||11
1641267880000|2022-01-04 03:44:40|344.9||344.95||344.95||344.9||6
1641267890000|2022-01-04 03:44:50|344.9|344.7|344.95|344.75|344.95|344.75|344.9|344.7|14
1641267900000|2022-01-04 03:45:00|344.9||344.9||344.9||344.9||3
1641267920000|2022-01-04 03:45:20||344.7||344.75||344.75||344.7|13
1641267930000|2022-01-04 03:45:30|||||||||1
1641267940000|2022-01-04 03:45:40|||||||||7
1641267960000|2022-01-04 03:46:00|||||||||3
1641267970000|2022-01-04 03:46:10|||||||||2
1641267980000|2022-01-04 03:46:20|344.95|344.8|344.95|344.75|344.95|344.8|344.9|344.75|6
1641267990000|2022-01-04 03:46:30||344.8||344.75||344.8||344.75|1
1641268000000|2022-01-04 03:46:40|344.9||344.9||344.95||344.9||4
1641268020000|2022-01-04 03:47:00|344.95||344.95||344.95||344.95||1
1641268030000|2022-01-04 03:47:10|344.9|344.8|345|344.85|345|344.85|344.9|344.8|12
1641268050000|2022-01-04 03:47:30|345.05||345||345.05||345||12
1641268060000|2022-01-04 03:47:40|345.05|344.9|345.05|344.85|345.05|344.9|345.05|344.85|10
1641268070000|2022-01-04 03:47:50|345|344.9|345.05|344.85|345.05|344.9|345|344.85|3
1641268080000|2022-01-04 03:48:00|345||345||345||345||1
1641268090000|2022-01-04 03:48:10|||||||||1
1641268100000|2022-01-04 03:48:20|||||||||10
1641268110000|2022-01-04 03:48:30|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|12
1641268130000|2022-01-04 03:48:50|||||||||1
1641268140000|2022-01-04 03:49:00|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|10
1641268170000|2022-01-04 03:49:30|||||||||1
1641268180000|2022-01-04 03:49:40|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|10
1641268200000|2022-01-04 03:50:00|||||||||1
1641268240000|2022-01-04 03:50:40|||||||||3
1641268250000|2022-01-04 03:50:50|344.8|344.65|344.8|344.65|344.85|344.7|344.8|344.65|23
1641268260000|2022-01-04 03:51:00|||||||||1
1641268270000|2022-01-04 03:51:10|||||||||6
1641268280000|2022-01-04 03:51:20||344.6||344.65||344.65||344.6|7
1641268300000|2022-01-04 03:51:40|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|7
1641268310000|2022-01-04 03:51:50|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|4
1641268320000|2022-01-04 03:52:00|344.85|344.7|344.8|344.65|344.85|344.7|344.8|344.65|21
1641268340000|2022-01-04 03:52:20|||||||||1
1641268350000|2022-01-04 03:52:30|||||||||18
1641268380000|2022-01-04 03:53:00|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|11
1641268430000|2022-01-04 03:53:50|||||||||4
1641268440000|2022-01-04 03:54:00|||||||||1
1641268460000|2022-01-04 03:54:20|||||||||3
1641268470000|2022-01-04 03:54:30|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|10
1641268490000|2022-01-04 03:54:50|||||||||4
1641268500000|2022-01-04 03:55:00|||||||||1
1641268520000|2022-01-04 03:55:20|||||||||5
1641268530000|2022-01-04 03:55:30|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|15
1641268540000|2022-01-04 03:55:40|||||||||1
1641268550000|2022-01-04 03:55:50|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|11
1641268560000|2022-01-04 03:56:00|||||||||1
1641268570000|2022-01-04 03:56:10|||||||||1
1641268580000|2022-01-04 03:56:20|||||||||2
1641268600000|2022-01-04 03:56:40|||||||||3
1641268620000|2022-01-04 03:57:00|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|30
1641268630000|2022-01-04 03:57:10|344.8|344.65|344.75|344.6|344.8|344.65|344.75|344.6|13
1641268650000|2022-01-04 03:57:30|||||||||1
1641268660000|2022-01-04 03:57:40|||||||||5
1641268680000|2022-01-04 03:58:00|344.8|344.65|344.8|344.6|344.8|344.65|344.75|344.6|16
1641268690000|2022-01-04 03:58:10|344.75|344.65|344.8|344.6|344.8|344.65|344.75|344.6|3
1641268700000|2022-01-04 03:58:20|344.75|344.65|344.75|344.6|344.8|344.65|344.75|344.6|2
1641268710000|2022-01-04 03:58:30|344.8|344.65|344.8|344.6|344.8|344.65|344.8|344.6|7
1641268720000|2022-01-04 03:58:40||344.65||344.6||344.65||344.6|1
1641268730000|2022-01-04 03:58:50||344.65||344.65||344.65||344.65|0
1641268740000|2022-01-04 03:59:00|344.85||344.8||344.85||344.8||4
1641268760000|2022-01-04 03:59:20|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.6|18
1641268780000|2022-01-04 03:59:40|344.85|344.65|344.85|344.65|344.85|344.65|344.85|344.6|18
1641268790000|2022-01-04 03:59:50|344.8|344.7|344.9|344.7|344.9|344.7|344.8|344.7|27
1641268800000|2022-01-04 04:00:00||344.75||344.7||344.75||344.7|5
1641268810000|2022-01-04 04:00:10|344.85|344.75|344.9|344.75|344.9|344.75|344.85|344.7|12
1641268820000|2022-01-04 04:00:20|344.85|344.7|344.9|344.7|344.9|344.75|344.85|344.7|10
1641268830000|2022-01-04 04:00:30|344.85|344.75|344.9|344.75|344.9|344.75|344.85|344.75|2
1641268840000|2022-01-04 04:00:40|||||||||3
1641268850000|2022-01-04 04:00:50|344.95||344.95||344.95||344.95||15
1641268860000|2022-01-04 04:01:00||344.8||344.8||344.8||344.8|5
1641268870000|2022-01-04 04:01:10|345|344.85|345.05|344.85|345.05|344.85|345|344.85|31
1641268880000|2022-01-04 04:01:20|345|344.9|345.05|344.9|345.05|344.9|345|344.85|2
1641268890000|2022-01-04 04:01:30|||||||||1
1641268900000|2022-01-04 04:01:40|||||||||3
1641268910000|2022-01-04 04:01:50|||||||||7
1641268920000|2022-01-04 04:02:00|345.1||345.05||345.1||345.05||1
1641268930000|2022-01-04 04:02:10|345|344.85|345.05|344.85|345.05|344.9|345|344.85|11
1641268940000|2022-01-04 04:02:20|345|344.9|345|344.85|345|344.9|345|344.85|1
1641268950000|2022-01-04 04:02:30|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.85|8
1641268960000|2022-01-04 04:02:40|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|6
1641268980000|2022-01-04 04:03:00|||||||||3
1641269010000|2022-01-04 04:03:30|345.15|345|345.15|344.95|345.15|345|345.1|344.95|19
1641269020000|2022-01-04 04:03:40|345.1|345|345.1|344.95|345.1|345|345.1|344.95|5
1641269030000|2022-01-04 04:03:50|345.15||345.1||345.15||345.1||5
1641269050000|2022-01-04 04:04:10|345.15|345|345.15|345|345.15|345|345.15|345|10
1641269060000|2022-01-04 04:04:20|||||||||1
1641269070000|2022-01-04 04:04:30|||||||||5
1641269080000|2022-01-04 04:04:40|345.1|344.95|345.1|344.95|345.15|344.95|345.1|344.95|18
1641269100000|2022-01-04 04:05:00|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|15
1641269150000|2022-01-04 04:05:50|||||||||1
1641269160000|2022-01-04 04:06:00|||||||||3
1641269180000|2022-01-04 04:06:20|||||||||2
1641269200000|2022-01-04 04:06:40|||||||||3
1641269210000|2022-01-04 04:06:50|||||||||1
1641269220000|2022-01-04 04:07:00|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|14
1641269240000|2022-01-04 04:07:20|345.15|345|345.15|345|345.15|345|345.15|345|8
1641269260000|2022-01-04 04:07:40|||||||||2
1641269270000|2022-01-04 04:07:50|||||||||1
1641269290000|2022-01-04 04:08:10|345.2||345.2||345.2||345.2||11
1641269310000|2022-01-04 04:08:30|345.15||345.15||345.15||345.15||5
1641269340000|2022-01-04 04:09:00|||||||||2
1641269350000|2022-01-04 04:09:10|||||||||3
1641269370000|2022-01-04 04:09:30|345.2|345.05|345.25|345.1|345.25|345.1|345.2|345.05|57
1641269380000|2022-01-04 04:09:40|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|8
1641269390000|2022-01-04 04:09:50|||||||||5
1641269400000|2022-01-04 04:10:00|345.15|345|345.15|345|345.15|345|345.15|345|26
1641269420000|2022-01-04 04:10:20|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|25
1641269440000|2022-01-04 04:10:40|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|11
1641269460000|2022-01-04 04:11:00|||||||||1
1641269470000|2022-01-04 04:11:10|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|6
1641269480000|2022-01-04 04:11:20||344.9||344.9||344.9||344.9|18
1641269490000|2022-01-04 04:11:30|345.05||345.1||345.1||345.05||1
1641269500000|2022-01-04 04:11:40|345.05||345.05||345.1||345.05||1
1641269570000|2022-01-04 04:12:50|345.1|344.95|345.15|344.95|345.15|344.95|345.1|344.95|6
1641269580000|2022-01-04 04:13:00|345.1|345|345.1|344.95|345.15|345|345.1|344.95|2
1641269590000|2022-01-04 04:13:10|345.15|345|345.15|345|345.15|345|345.15|345|4
1641269600000|2022-01-04 04:13:20|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345|31
1641269610000|2022-01-04 04:13:30|||||||||1
1641269620000|2022-01-04 04:13:40|||||||||16
1641269630000|2022-01-04 04:13:50||345||345||345||345|13
1641269640000|2022-01-04 04:14:00|||||||||1
1641269650000|2022-01-04 04:14:10|345.15||345.2||345.2||345.15||1
1641269660000|2022-01-04 04:14:20|345.15|344.95|345.15|345|345.15|345|345.15|344.95|8
1641269700000|2022-01-04 04:15:00||344.95||345||345||344.95|9
1641269710000|2022-01-04 04:15:10|||||||||1
1641269750000|2022-01-04 04:15:50|345.2||345.15||345.2||345.15||7
1641269760000|2022-01-04 04:16:00|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|1
1641269780000|2022-01-04 04:16:20|||||||||1
1641269790000|2022-01-04 04:16:30|||||||||2
1641269800000|2022-01-04 04:16:40|||||||||2
1641269810000|2022-01-04 04:16:50|||||||||6
1641269820000|2022-01-04 04:17:00|||||||||1
1641269830000|2022-01-04 04:17:10|||||||||1
1641269840000|2022-01-04 04:17:20|||||||||1
1641269850000|2022-01-04 04:17:30|345.25||345.2||345.25||345.2||13
1641269880000|2022-01-04 04:18:00|||||||||9
1641269890000|2022-01-04 04:18:10|345.15|345|345.15|345|345.15|345|345.15|345|15
1641269920000|2022-01-04 04:18:40|||||||||1
1641269960000|2022-01-04 04:19:20|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|4
1641269970000|2022-01-04 04:19:30|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|6
1641270000000|2022-01-04 04:20:00|||||||||5
1641270010000|2022-01-04 04:20:10|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|21
1641270090000|2022-01-04 04:21:30|||||||||1
1641270100000|2022-01-04 04:21:40|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|18
1641270110000|2022-01-04 04:21:50|||||||||1
1641270120000|2022-01-04 04:22:00|||||||||2
1641270130000|2022-01-04 04:22:10|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|11
1641270140000|2022-01-04 04:22:20|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|19
1641270150000|2022-01-04 04:22:30||345.15||345.2||345.2||345.15|18
1641270160000|2022-01-04 04:22:40||345.15||345.2||345.2||345.15|4
1641270170000|2022-01-04 04:22:50|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|5
1641270180000|2022-01-04 04:23:00|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|8
1641270190000|2022-01-04 04:23:10|||||||||10
1641270200000|2022-01-04 04:23:20|||||||||6
1641270210000|2022-01-04 04:23:30|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|7
1641270230000|2022-01-04 04:23:50|345.45||345.45||345.45||345.45||9
1641270240000|2022-01-04 04:24:00|345.4|345.3|345.4|345.25|345.45|345.3|345.4|345.25|22
1641270250000|2022-01-04 04:24:10|345.35|345.2|345.4|345.25|345.4|345.25|345.35|345.2|30
1641270260000|2022-01-04 04:24:20||345.2||345.25||345.25||345.2|3
1641270270000|2022-01-04 04:24:30|||||||||1
1641270280000|2022-01-04 04:24:40|345.45|345.3|345.45|345.25|345.45|345.3|345.45|345.25|8
1641270290000|2022-01-04 04:24:50|345.4||345.4||345.4||345.4||4
1641270300000|2022-01-04 04:25:00|||||||||4
1641270310000|2022-01-04 04:25:10|345.35|345.2|345.3|345.15|345.35|345.2|345.25|345.1|26
1641270330000|2022-01-04 04:25:30|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|3
1641270340000|2022-01-04 04:25:40||345.15||345.15||345.15||345.15|2
1641270360000|2022-01-04 04:26:00||345.2||345.2||345.2||345.2|0
1641270370000|2022-01-04 04:26:10|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|7
1641270380000|2022-01-04 04:26:20|||||||||4
1641270400000|2022-01-04 04:26:40|||||||||1
1641270410000|2022-01-04 04:26:50|||||||||2
1641270430000|2022-01-04 04:27:10|||||||||4
1641270440000|2022-01-04 04:27:20|||||||||1
1641270450000|2022-01-04 04:27:30|||||||||3
1641270460000|2022-01-04 04:27:40|||||||||1
1641270470000|2022-01-04 04:27:50|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|17
1641270480000|2022-01-04 04:28:00|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|20
1641270500000|2022-01-04 04:28:20|||||||||1
1641270530000|2022-01-04 04:28:50|||||||||1
1641270540000|2022-01-04 04:29:00|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|25
1641270550000|2022-01-04 04:29:10|||||||||1
1641270560000|2022-01-04 04:29:20|||||||||9
1641270590000|2022-01-04 04:29:50|||||||||3
1641270600000|2022-01-04 04:30:00|||||||||2
1641270610000|2022-01-04 04:30:10|||||||||1
1641270620000|2022-01-04 04:30:20|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|10
1641270630000|2022-01-04 04:30:30|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|34
1641270650000|2022-01-04 04:30:50|||||||||33
1641270660000|2022-01-04 04:31:00|||||||||1
1641270670000|2022-01-04 04:31:10|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|36
1641270720000|2022-01-04 04:32:00|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|39
1641270730000|2022-01-04 04:32:10|||||||||1
1641270740000|2022-01-04 04:32:20|345.4|345.25|345.4|345.25|345.4|345.25|345.3|345.15|23
1641270780000|2022-01-04 04:33:00|||||||||3
1641270810000|2022-01-04 04:33:30|||||||||1
1641270830000|2022-01-04 04:33:50|||||||||2
1641270850000|2022-01-04 04:34:10|||||||||2
1641270860000|2022-01-04 04:34:20|||||||||4
1641270870000|2022-01-04 04:34:30|345.45|345.3|345.5|345.3|345.5|345.35|345.45|345.3|29
1641270880000|2022-01-04 04:34:40|345.45|345.35|345.45|345.3|345.45|345.35|345.45|345.3|8
1641270900000|2022-01-04 04:35:00|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|26
1641270940000|2022-01-04 04:35:40|345.35|345.2|345.45|345.25|345.45|345.25|345.35|345.2|15
1641270960000|2022-01-04 04:36:00|345.4||345.45||345.45||345.4||1
1641270980000|2022-01-04 04:36:20||345.3||345.3||345.3||345.3|3
1641271020000|2022-01-04 04:37:00|||||||||6
1641271030000|2022-01-04 04:37:10|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|24
1641271050000|2022-01-04 04:37:30|||||||||1
1641271060000|2022-01-04 04:37:40|||||||||3
1641271080000|2022-01-04 04:38:00|345.55||345.5||345.55||345.5||11
1641271090000|2022-01-04 04:38:10|345.55||345.55||345.55||345.55||7
1641271100000|2022-01-04 04:38:20|345.5||345.55||345.55||345.5||1
1641271110000|2022-01-04 04:38:30|||||||||8
1641271120000|2022-01-04 04:38:40|||||||||1
1641271130000|2022-01-04 04:38:50||345.4||345.4||345.4||345.35|0
1641271140000|2022-01-04 04:39:00|||||||||1
1641271160000|2022-01-04 04:39:20|||||||||1
1641271180000|2022-01-04 04:39:40|345.6||345.55||345.6||345.55||22
1641271200000|2022-01-04 04:40:00|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|25
1641271230000|2022-01-04 04:40:30|||||||||2
1641271250000|2022-01-04 04:40:50|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|10
1641271260000|2022-01-04 04:41:00|||||||||1
1641271280000|2022-01-04 04:41:20|||||||||6
1641271290000|2022-01-04 04:41:30|345.5|345.35|345.55|345.35|345.55|345.35|345.5|345.35|35
1641271300000|2022-01-04 04:41:40||345.4||345.4||345.4||345.4|0
1641271320000|2022-01-04 04:42:00|||||||||5
1641271330000|2022-01-04 04:42:10||345.35||345.35||345.35||345.35|14
1641271340000|2022-01-04 04:42:20|345.5||345.5||345.5||345.5||0
1641271350000|2022-01-04 04:42:30|||||||||5
1641271380000|2022-01-04 04:43:00|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|21
1641271400000|2022-01-04 04:43:20|345.5|345.35|345.45|345.3|345.5|345.35|345.45|345.3|37
1641271440000|2022-01-04 04:44:00|||||||||1
1641271460000|2022-01-04 04:44:20|||||||||3
1641271490000|2022-01-04 04:44:50|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|27
1641271500000|2022-01-04 04:45:00|||||||||1
1641271510000|2022-01-04 04:45:10|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.25|23
1641271520000|2022-01-04 04:45:20|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|14
1641271550000|2022-01-04 04:45:50|||||||||4
1641271560000|2022-01-04 04:46:00|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|21
1641271570000|2022-01-04 04:46:10|||||||||2
1641271580000|2022-01-04 04:46:20|345.4|345.25|345.45|345.25|345.45|345.25|345.4|345.25|12
1641271590000|2022-01-04 04:46:30|345.4||345.4||345.4||345.4||0
1641271620000|2022-01-04 04:47:00|||||||||3
1641271630000|2022-01-04 04:47:10|||||||||5
1641271640000|2022-01-04 04:47:20|345.45||345.45||345.45||345.45||13
1641271650000|2022-01-04 04:47:30||345.3||345.3||345.3||345.3|0
1641271660000|2022-01-04 04:47:40|||||||||3
1641271670000|2022-01-04 04:47:50|345.5|345.35|345.45|345.25|345.5|345.35|345.45|345.25|54
1641271680000|2022-01-04 04:48:00|345.4||345.4||345.45||345.4||0
1641271690000|2022-01-04 04:48:10|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.25|2
1641271730000|2022-01-04 04:48:50|||||||||1
1641271750000|2022-01-04 04:49:10|||||||||5
1641271760000|2022-01-04 04:49:20|||||||||1
1641271790000|2022-01-04 04:49:50|||||||||4
1641271800000|2022-01-04 04:50:00|||||||||1
1641271810000|2022-01-04 04:50:10|||||||||2
1641271830000|2022-01-04 04:50:30|345.5|345.35|345.55|345.4|345.55|345.4|345.5|345.35|20
1641271840000|2022-01-04 04:50:40|||||||||3
1641271860000|2022-01-04 04:51:00|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|15
1641271870000|2022-01-04 04:51:10|||||||||1
1641271880000|2022-01-04 04:51:20|345.65|345.5|345.6|345.45|345.65|345.5|345.6|345.45|31
1641271900000|2022-01-04 04:51:40|||||||||4
1641271920000|2022-01-04 04:52:00|||||||||8
1641271930000|2022-01-04 04:52:10|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|5
1641271940000|2022-01-04 04:52:20|345.6|345.45|345.55|345.4|345.6|345.45|345.55|345.4|37
1641271950000|2022-01-04 04:52:30|||||||||2
1641271970000|2022-01-04 04:52:50|||||||||1
1641271980000|2022-01-04 04:53:00|345.5|345.35|345.5|345.35|345.5|345.4|345.5|345.35|62
1641271990000|2022-01-04 04:53:10|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|9
1641272000000|2022-01-04 04:53:20|345.5||345.5||345.5||345.5||10
1641272010000|2022-01-04 04:53:30|345.45||345.5||345.5||345.45||1
1641272020000|2022-01-04 04:53:40|345.45|345.35|345.45|345.3|345.45|345.35|345.45|345.3|2
1641272040000|2022-01-04 04:54:00|||||||||2
1641272070000|2022-01-04 04:54:30|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|26
1641272080000|2022-01-04 04:54:40|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|10
1641272100000|2022-01-04 04:55:00|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|24
1641272130000|2022-01-04 04:55:30|||||||||3
1641272160000|2022-01-04 04:56:00|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|12
1641272180000|2022-01-04 04:56:20|345.6|345.45|345.65|345.5|345.65|345.5|345.6|345.45|24
1641272210000|2022-01-04 04:56:50|||||||||3
1641272230000|2022-01-04 04:57:10|||||||||17
1641272240000|2022-01-04 04:57:20|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|19
1641272250000|2022-01-04 04:57:30||345.4||345.4||345.4||345.4|24
1641272260000|2022-01-04 04:57:40|345.55|345.45|345.55|345.4|345.55|345.45|345.55|345.4|6
1641272270000|2022-01-04 04:57:50|345.6||345.55||345.6||345.55||7
1641272290000|2022-01-04 04:58:10|||||||||1
1641272300000|2022-01-04 04:58:20|||||||||5
1641272310000|2022-01-04 04:58:30|||||||||9
1641272340000|2022-01-04 04:59:00|||||||||6
1641272350000|2022-01-04 04:59:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|14
1641272360000|2022-01-04 04:59:20|||||||||1
1641272370000|2022-01-04 04:59:30|||||||||1
1641272380000|2022-01-04 04:59:40|345.55|345.4|345.5|345.35|345.55|345.4|345.5|345.35|34
1641272390000|2022-01-04 04:59:50|||||||||1
1641272400000|2022-01-04 05:00:00|345.35|345.15|345.35|345.15|345.4|345.25|345.25|345.1|132
1641272410000|2022-01-04 05:00:10|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|26
1641272420000|2022-01-04 05:00:20|345.25||345.3||345.3||345.25||15
1641272430000|2022-01-04 05:00:30|345.35|345.15|345.2|345|345.4|345.2|345.2|345|25
1641272440000|2022-01-04 05:00:40||345.05||345.05||345.05||345|3
1641272450000|2022-01-04 05:00:50|345.15|345|345.15|345|345.15|345|345.1|344.95|9
1641272460000|2022-01-04 05:01:00|345.2|345.05|345.25|345.05|345.25|345.05|345.2|345.05|62
1641272470000|2022-01-04 05:01:10|345.3|345.1|345.35|345.15|345.35|345.15|345.3|345.1|2
1641272480000|2022-01-04 05:01:20|345.3|345.2|345.3|345.1|345.3|345.2|345.3|345.1|16
1641272490000|2022-01-04 05:01:30|345.35|345.15|345.35|345.2|345.35|345.2|345.35|345.15|2
1641272510000|2022-01-04 05:01:50|345.3|345.1|345.3|345.15|345.3|345.15|345.3|345.1|11
1641272520000|2022-01-04 05:02:00|345.25|345.1|345.25|345.1|345.3|345.1|345.25|345.1|4
1641272530000|2022-01-04 05:02:10|||||||||4
1641272540000|2022-01-04 05:02:20|345.2|345.05|345.15|344.95|345.2|345.05|345.15|344.95|13
1641272550000|2022-01-04 05:02:30|345.2|345|345.2|345|345.2|345|345.2|344.95|3
1641272560000|2022-01-04 05:02:40|345.15||345.2||345.2||345.15||1
1641272580000|2022-01-04 05:03:00|345.15||345.15||345.15||345.15||12
1641272590000|2022-01-04 05:03:10|345.1|344.95|345.05|344.85|345.1|344.95|345.05|344.85|6
1641272620000|2022-01-04 05:03:40|345.1|344.9|345.1|344.9|345.1|344.9|345.1|344.9|11
1641272640000|2022-01-04 05:04:00|345.2|344.95|345.15|344.95|345.2|344.95|345.15|344.95|7
1641272650000|2022-01-04 05:04:10||345||345||345||345|0
1641272660000|2022-01-04 05:04:20|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|16
1641272680000|2022-01-04 05:04:40|345.15||345.15||345.15||345.15||2
1641272690000|2022-01-04 05:04:50||345||344.95||345||344.95|0
1641272700000|2022-01-04 05:05:00|345.1|344.9|345.1|344.9|345.1|344.9|345.1|344.9|8
1641272730000|2022-01-04 05:05:30|345.05||345.05||345.05||345.05||0
1641272760000|2022-01-04 05:06:00|345.1|344.95|345.15|344.95|345.15|344.95|345.1|344.95|8
1641272780000|2022-01-04 05:06:20|345.2|345.05|345.25|345.05|345.25|345.05|345.2|345.05|8
1641272790000|2022-01-04 05:06:30|||||||||5
1641272800000|2022-01-04 05:06:40|345.2|345.1|345.25|345.05|345.25|345.1|345.2|345.05|5
1641272810000|2022-01-04 05:06:50|||||||||7
1641272820000|2022-01-04 05:07:00|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|3
1641272830000|2022-01-04 05:07:10|345.35|345.15|345.35|345.2|345.35|345.2|345.35|345.15|3
1641272840000|2022-01-04 05:07:20|345.4|345.25|345.4|345.2|345.45|345.25|345.4|345.2|12
1641272850000|2022-01-04 05:07:30|||||||||2
1641272860000|2022-01-04 05:07:40|345.45|345.25|345.45|345.25|345.45|345.25|345.45|345.25|3
1641272880000|2022-01-04 05:08:00|345.4|345.3|345.35|345.2|345.4|345.3|345.35|345.2|20
1641272910000|2022-01-04 05:08:30|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|12
1641272920000|2022-01-04 05:08:40|||||||||5
1641272930000|2022-01-04 05:08:50|345.25|345.1|345.3|345.15|345.3|345.15|345.25|345.1|15
1641272940000|2022-01-04 05:09:00|345.35||345.35||345.35||345.35||6
1641272950000|2022-01-04 05:09:10|345.3||345.3||345.3||345.3||0
1641272960000|2022-01-04 05:09:20|345.25|345.1|345.2|345.05|345.25|345.15|345.2|345.05|9
1641272970000|2022-01-04 05:09:30|345.25|345.1|345.2|345.05|345.25|345.1|345.2|345.05|3
1641272980000|2022-01-04 05:09:40||345||345||345.05||345|2
1641272990000|2022-01-04 05:09:50||345.05||345||345.05||345|1
1641273000000|2022-01-04 05:10:00|345.15|345.05|345.15|345|345.15|345.05|345.15|345|2
1641273010000|2022-01-04 05:10:10|345.2||345.2||345.2||345.2||11
1641273020000|2022-01-04 05:10:20|345.15|345.05|345.15|345|345.15|345.05|345.15|345|7
1641273040000|2022-01-04 05:10:40|345.2|344.95|345.2|345|345.2|345|345.2|344.95|6
1641273050000|2022-01-04 05:10:50||345.05||345.05||345.05||345|0
1641273070000|2022-01-04 05:11:10|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|10
1641273090000|2022-01-04 05:11:30|345.3||345.3||345.3||345.3||4
1641273100000|2022-01-04 05:11:40|345.35|345.15|345.35|345.15|345.35|345.15|345.35|345.15|0
1641273110000|2022-01-04 05:11:50|345.3|345.2|345.35|345.2|345.35|345.2|345.3|345.2|2
1641273130000|2022-01-04 05:12:10|345.4||345.4||345.4||345.35||17
1641273140000|2022-01-04 05:12:20||345.25||345.2||345.25||345.2|6
1641273150000|2022-01-04 05:12:30|345.35||345.35||345.35||345.35||0
1641273160000|2022-01-04 05:12:40|||||||||3
1641273180000|2022-01-04 05:13:00|345.4||345.4||345.4||345.4||7
1641273190000|2022-01-04 05:13:10||345.25||345.25||345.25||345.25|0
1641273220000|2022-01-04 05:13:40|345.45||345.45||345.45||345.45||6
1641273230000|2022-01-04 05:13:50|345.5|345.3|345.5|345.35|345.5|345.35|345.5|345.3|7
1641273240000|2022-01-04 05:14:00|||||||||10
1641273260000|2022-01-04 05:14:20|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|7
1641273270000|2022-01-04 05:14:30|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|14
1641273290000|2022-01-04 05:14:50|||||||||1
1641273300000|2022-01-04 05:15:00|345.55|345.4|345.55|345.35|345.55|345.4|345.5|345.35|4
1641273310000|2022-01-04 05:15:10|345.5|345.4|345.45|345.3|345.5|345.4|345.45|345.3|13
1641273320000|2022-01-04 05:15:20|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|4
1641273330000|2022-01-04 05:15:30|||||||||1
1641273340000|2022-01-04 05:15:40|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|6
1641273350000|2022-01-04 05:15:50|345.4|345.25|345.4|345.2|345.4|345.25|345.35|345.2|6
1641273360000|2022-01-04 05:16:00|345.35|345.25|345.3|345.15|345.35|345.25|345.25|345.1|18
1641273390000|2022-01-04 05:16:30|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|5
1641273400000|2022-01-04 05:16:40|345.3||345.3||345.3||345.3||11
1641273420000|2022-01-04 05:17:00|345.25|345.15|345.3|345.1|345.3|345.15|345.25|345.1|2
1641273430000|2022-01-04 05:17:10||345.15||345.1||345.15||345.1|0
1641273440000|2022-01-04 05:17:20||345.15||345.15||345.15||345.15|0
1641273450000|2022-01-04 05:17:30|||||||||1
1641273460000|2022-01-04 05:17:40|345.35|345.2|345.35|345.15|345.35|345.2|345.35|345.15|7
1641273470000|2022-01-04 05:17:50|345.3||345.3||345.3||345.3||0
1641273480000|2022-01-04 05:18:00|||||||||3
1641273490000|2022-01-04 05:18:10|345.35||345.35||345.35||345.35||8
1641273500000|2022-01-04 05:18:20|345.3|345.2|345.3|345.15|345.35|345.2|345.3|345.15|13
1641273520000|2022-01-04 05:18:40|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|10
1641273530000|2022-01-04 05:18:50|345.4||345.35||345.4||345.35||3
1641273540000|2022-01-04 05:19:00|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|3
1641273550000|2022-01-04 05:19:10|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|20
1641273570000|2022-01-04 05:19:30|345.5|345.35|345.5|345.3|345.5|345.35|345.45|345.3|220
1641273580000|2022-01-04 05:19:40|345.55|345.35|345.5|345.35|345.55|345.35|345.5|345.35|28
1641273590000|2022-01-04 05:19:50|||||||||19
1641273600000|2022-01-04 05:20:00|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.35|12
1641273610000|2022-01-04 05:20:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|23
1641273620000|2022-01-04 05:20:20|345.65|345.5|345.65|345.5|345.7|345.55|345.65|345.5|55
1641273630000|2022-01-04 05:20:30|345.7|345.55|345.7|345.55|345.7|345.55|345.65|345.5|8
1641273640000|2022-01-04 05:20:40|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|12
1641273650000|2022-01-04 05:20:50|345.8|345.65|345.85|345.7|345.85|345.7|345.75|345.65|30
1641273660000|2022-01-04 05:21:00|345.8|345.65|345.8|345.6|345.8|345.65|345.75|345.6|15
1641273670000|2022-01-04 05:21:10|345.7|345.65|345.7|345.55|345.7|345.65|345.7|345.55|6
1641273710000|2022-01-04 05:21:50|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|17
1641273720000|2022-01-04 05:22:00||345.45||345.5||345.5||345.45|8
1641273730000|2022-01-04 05:22:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|2
1641273760000|2022-01-04 05:22:40|345.65|345.5|345.55|345.4|345.65|345.5|345.55|345.4|28
1641273770000|2022-01-04 05:22:50|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|1
1641273820000|2022-01-04 05:23:40|||||||||1
1641273860000|2022-01-04 05:24:20|||||||||4
1641273870000|2022-01-04 05:24:30|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|13
1641273880000|2022-01-04 05:24:40|345.7|345.55|345.65|345.5|345.7|345.55|345.65|345.5|18
1641273890000|2022-01-04 05:24:50|345.7|345.55|345.7|345.5|345.7|345.55|345.7|345.5|2
1641273900000|2022-01-04 05:25:00|345.65|345.55|345.65|345.5|345.75|345.6|345.65|345.5|22
1641273920000|2022-01-04 05:25:20|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.5|3
1641273930000|2022-01-04 05:25:30|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|3
1641273940000|2022-01-04 05:25:40|345.7||345.65||345.7||345.65||0
1641273960000|2022-01-04 05:26:00|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|3
1641273970000|2022-01-04 05:26:10|345.65|345.5|345.7|345.55|345.7|345.55|345.65|345.5|14
1641274030000|2022-01-04 05:27:10|||||||||3
1641274040000|2022-01-04 05:27:20|||||||||1
1641274050000|2022-01-04 05:27:30|||||||||1
1641274060000|2022-01-04 05:27:40|345.75|345.6|345.75|345.55|345.75|345.6|345.75|345.55|19
1641274070000|2022-01-04 05:27:50|345.7|345.6|345.7|345.55|345.75|345.6|345.7|345.55|2
1641274080000|2022-01-04 05:28:00|345.75|345.6|345.75|345.6|345.8|345.6|345.75|345.6|16
1641274090000|2022-01-04 05:28:10|345.8|345.65|345.85|345.65|345.85|345.65|345.75|345.65|1
1641274100000|2022-01-04 05:28:20|345.8|345.7|345.8|345.6|345.85|345.7|345.75|345.6|15
1641274110000|2022-01-04 05:28:30|345.85|345.65|345.85|345.7|345.85|345.7|345.85|345.65|8
1641274120000|2022-01-04 05:28:40||345.65||345.65||345.7||345.65|13
1641274130000|2022-01-04 05:28:50|345.8|345.7|345.85|345.65|345.85|345.7|345.8|345.65|12
1641274140000|2022-01-04 05:29:00|345.8|345.6|345.75|345.55|345.8|345.65|345.75|345.55|18
1641274150000|2022-01-04 05:29:10|345.7|345.6|345.75|345.6|345.75|345.6|345.7|345.6|4
1641274160000|2022-01-04 05:29:20|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|4
1641274180000|2022-01-04 05:29:40|345.85|345.7|345.85|345.65|345.85|345.7|345.85|345.65|5
1641274200000|2022-01-04 05:30:00|345.8||345.8||345.8||345.8||1
1641274210000|2022-01-04 05:30:10|345.85||345.85||345.85||345.8||3
1641274220000|2022-01-04 05:30:20|345.8||345.8||345.85||345.8||11
1641274230000|2022-01-04 05:30:30|||||||||5
1641274240000|2022-01-04 05:30:40|345.85||345.85||345.85||345.85||12
1641274250000|2022-01-04 05:30:50||345.7||345.7||345.7||345.7|1
1641274260000|2022-01-04 05:31:00|||||||||2
1641274270000|2022-01-04 05:31:10|345.9|345.75|345.9|345.7|345.9|345.75|345.9|345.7|7
1641274280000|2022-01-04 05:31:20|345.85||345.85||345.85||345.85||0
1641274290000|2022-01-04 05:31:30|345.9|345.65|345.8|345.65|345.9|345.65|345.8|345.65|18
1641274300000|2022-01-04 05:31:40|||||||||4
1641274320000|2022-01-04 05:32:00|345.85|345.6|345.85|345.65|345.85|345.65|345.8|345.6|61
1641274330000|2022-01-04 05:32:10||345.7||345.7||345.7||345.7|5
1641274350000|2022-01-04 05:32:30|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|4
1641274360000|2022-01-04 05:32:40|345.85|345.7|345.85|345.7|345.85|345.75|345.85|345.7|17
1641274370000|2022-01-04 05:32:50|||||||||7
1641274380000|2022-01-04 05:33:00|345.9||345.85||345.9||345.85||11
1641274390000|2022-01-04 05:33:10||345.65||345.7||345.7||345.65|14
1641274400000|2022-01-04 05:33:20|345.9||345.9||345.9||345.9||10
1641274410000|2022-01-04 05:33:30||345.75||345.75||345.75||345.75|4
1641274420000|2022-01-04 05:33:40|345.95|345.8|345.95|345.75|345.95|345.8|345.95|345.75|24
1641274430000|2022-01-04 05:33:50||345.8||345.8||345.8||345.8|6
1641274450000|2022-01-04 05:34:10|||||||||32
1641274460000|2022-01-04 05:34:20|346|345.85|346|345.85|346|345.85|346|345.8|10
1641274470000|2022-01-04 05:34:30|345.95|345.8|345.95|345.8|345.95|345.85|345.95|345.8|13
1641274480000|2022-01-04 05:34:40|346|345.85|346|345.85|346|345.85|346|345.85|7
1641274490000|2022-01-04 05:34:50|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|10
1641274500000|2022-01-04 05:35:00|346|345.85|345.95|345.8|346|345.85|345.95|345.8|9
1641274510000|2022-01-04 05:35:10|346||346||346||346||4
1641274520000|2022-01-04 05:35:20|346.05|345.85|346.05|345.85|346.05|345.9|346|345.85|46
1641274530000|2022-01-04 05:35:30||345.9||345.85||345.9||345.85|8
1641274540000|2022-01-04 05:35:40||345.9||345.9||345.9||345.9|0
1641274550000|2022-01-04 05:35:50|346|345.85|346|345.85|346|345.9|346|345.85|13
1641274560000|2022-01-04 05:36:00||345.8||345.85||345.85||345.8|35
1641274570000|2022-01-04 05:36:10|346.05|345.9|346.1|345.9|346.1|345.9|346.05|345.9|12
1641274580000|2022-01-04 05:36:20|346.05|345.95|346.05|345.9|346.05|345.95|346.05|345.9|5
1641274590000|2022-01-04 05:36:30|346.1|345.95|346|345.85|346.1|345.95|346|345.85|23
1641274600000|2022-01-04 05:36:40|346.05|345.9|346|345.85|346.05|345.9|346|345.85|6
1641274610000|2022-01-04 05:36:50|||||||||6
1641274620000|2022-01-04 05:37:00|||||||||2
1641274650000|2022-01-04 05:37:30|346.05|345.9|346|345.85|346.05|345.9|346|345.85|21
1641274670000|2022-01-04 05:37:50|346.05||346||346.05||346||4
1641274690000|2022-01-04 05:38:10|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|19
1641274700000|2022-01-04 05:38:20|346|345.85|345.95|345.8|346|345.85|345.95|345.8|4
1641274710000|2022-01-04 05:38:30|346|345.85|346|345.85|346|345.85|345.95|345.8|14
1641274720000|2022-01-04 05:38:40|345.95|345.8|346|345.8|346|345.85|345.95|345.8|9
1641274730000|2022-01-04 05:38:50|345.95|345.85|346|345.85|346|345.85|345.95|345.8|7
1641274740000|2022-01-04 05:39:00||345.8||345.85||345.85||345.8|2
1641274750000|2022-01-04 05:39:10|||||||||1
1641274770000|2022-01-04 05:39:30|||||||||2
1641274780000|2022-01-04 05:39:40|||||||||4
1641274790000|2022-01-04 05:39:50|345.9|345.75|345.85|345.7|345.9|345.75|345.85|345.65|82
1641274800000|2022-01-04 05:40:00|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|12
1641274810000|2022-01-04 05:40:10||345.7||345.75||345.75||345.7|4
1641274820000|2022-01-04 05:40:20|||||||||1
1641274830000|2022-01-04 05:40:30|345.95|345.8|345.95|345.8|346|345.85|345.95|345.8|60
1641274840000|2022-01-04 05:40:40|||||||||1
1641274850000|2022-01-04 05:40:50|||||||||1
1641274860000|2022-01-04 05:41:00|346||345.95||346||345.95||10
1641274870000|2022-01-04 05:41:10|346||345.95||346||345.95||2
1641274900000|2022-01-04 05:41:40|346|345.85|346|345.85|346|345.85|346|345.8|3
1641274920000|2022-01-04 05:42:00|||||||||4
1641274940000|2022-01-04 05:42:20|346.05||346.05||346.05||346.05||9
1641274950000|2022-01-04 05:42:30|346|345.9|346.05|345.85|346.05|345.9|346|345.85|2
1641274960000|2022-01-04 05:42:40||345.9||345.9||345.9||345.9|4
1641274980000|2022-01-04 05:43:00|||||||||24
1641274990000|2022-01-04 05:43:10|346.1|345.95|346.1|345.95|346.1|345.95|346.1|345.95|20
1641275000000|2022-01-04 05:43:20|346.15|345.9|346.15|346|346.15|346|346.15|345.9|42
1641275010000|2022-01-04 05:43:30|346.1|345.95|346.1|345.95|346.1|346|346.1|345.95|19
1641275020000|2022-01-04 05:43:40|||||||||4
1641275050000|2022-01-04 05:44:10|||||||||1
1641275060000|2022-01-04 05:44:20|||||||||2
1641275090000|2022-01-04 05:44:50|||||||||5
1641275100000|2022-01-04 05:45:00|||||||||2
1641275140000|2022-01-04 05:45:40|||||||||14
1641275150000|2022-01-04 05:45:50|||||||||4
1641275170000|2022-01-04 05:46:10|||||||||11
1641275180000|2022-01-04 05:46:20|||||||||27
1641275190000|2022-01-04 05:46:30|||||||||6
1641275200000|2022-01-04 05:46:40|||||||||36
1641275220000|2022-01-04 05:47:00||345.9||345.9||345.9||345.9|39
1641275230000|2022-01-04 05:47:10|346.05|345.95|346|345.85|346.05|345.95|346|345.85|47
1641275240000|2022-01-04 05:47:20|346.05|345.9|346|345.85|346.05|345.9|346|345.85|11
1641275250000|2022-01-04 05:47:30|346.05|345.9|346.05|345.9|346.05|345.9|346.05|345.85|3
1641275260000|2022-01-04 05:47:40|346.1||346.1||346.1||346.1||0
1641275270000|2022-01-04 05:47:50|346.15|345.95|346.15|346|346.15|346|346.15|345.95|7
1641275280000|2022-01-04 05:48:00|346.2|345.95|345.9|345.75|346.2|345.95|345.9|345.75|150
1641275290000|2022-01-04 05:48:10|345.85|345.7|345.95|345.75|345.95|345.75|345.85|345.7|40
1641275300000|2022-01-04 05:48:20|346|345.8|346.1|345.95|346.1|345.95|346|345.8|30
1641275310000|2022-01-04 05:48:30|346.15|346|346.1|345.95|346.15|346|346.1|345.9|11
1641275330000|2022-01-04 05:48:50|||||||||6
1641275370000|2022-01-04 05:49:30|346|345.9|345.95|345.75|346|345.9|345.95|345.75|38
1641275380000|2022-01-04 05:49:40|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|2
1641275390000|2022-01-04 05:49:50|345.85||345.9||345.9||345.85||8
1641275420000|2022-01-04 05:50:20|345.85|345.65|345.85|345.65|345.85|345.7|345.85|345.65|23
1641275430000|2022-01-04 05:50:30||345.7||345.7||345.7||345.7|0
1641275440000|2022-01-04 05:50:40|345.8|345.65|345.8|345.6|345.8|345.65|345.8|345.6|21
1641275460000|2022-01-04 05:51:00||345.65||345.65||345.65||345.65|4
1641275480000|2022-01-04 05:51:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|12
1641275490000|2022-01-04 05:51:30|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|9
1641275500000|2022-01-04 05:51:40|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|26
1641275510000|2022-01-04 05:51:50|345.9|345.75|345.95|345.8|345.95|345.8|345.9|345.75|12
1641275520000|2022-01-04 05:52:00|345.9|345.75|345.95|345.8|345.95|345.8|345.9|345.75|22
1641275530000|2022-01-04 05:52:10|345.9|345.75|345.95|345.8|345.95|345.8|345.9|345.75|4
1641275540000|2022-01-04 05:52:20|346|345.85|346|345.85|346|345.85|346|345.85|3
1641275560000|2022-01-04 05:52:40|346.05||346.05||346.05||346.05||1
1641275570000|2022-01-04 05:52:50|346||346.05||346.05||346||1
1641275580000|2022-01-04 05:53:00|346|345.9|346|345.85|346|345.9|346|345.85|12
1641275590000|2022-01-04 05:53:10|346.05|345.9|346.05|345.9|346.05|345.9|346.05|345.9|2
1641275610000|2022-01-04 05:53:30|||||||||2
1641275620000|2022-01-04 05:53:40|||||||||2
1641275630000|2022-01-04 05:53:50|||||||||2
1641275670000|2022-01-04 05:54:30|346.1|345.85|346|345.8|346.1|345.9|346|345.8|61
1641275680000|2022-01-04 05:54:40|345.95|345.75|345.95|345.75|346|345.8|345.9|345.75|14
1641275690000|2022-01-04 05:54:50|345.85|345.65|345.8|345.6|345.85|345.65|345.75|345.6|35
1641275700000|2022-01-04 05:55:00|345.75|345.65|345.85|345.65|345.85|345.7|345.75|345.65|13
1641275710000|2022-01-04 05:55:10|345.8|345.7|345.85|345.7|345.85|345.7|345.8|345.7|1
1641275720000|2022-01-04 05:55:20|345.9|345.75|345.8|345.6|345.9|345.75|345.8|345.6|39
1641275730000|2022-01-04 05:55:30|345.85|345.65|345.85|345.65|345.85|345.65|345.85|345.6|5
1641275740000|2022-01-04 05:55:40|345.8|345.7|345.8|345.65|345.85|345.7|345.8|345.65|14
1641275750000|2022-01-04 05:55:50||345.6||345.6||345.6||345.6|2
1641275760000|2022-01-04 05:56:00||345.65||345.65||345.65||345.65|1
1641275770000|2022-01-04 05:56:10|345.85||345.8||345.85||345.8||3
1641275780000|2022-01-04 05:56:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|2
1641275790000|2022-01-04 05:56:30|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|4
1641275800000|2022-01-04 05:56:40|||||||||3
1641275810000|2022-01-04 05:56:50|345.95|345.7|345.85|345.65|345.95|345.7|345.85|345.65|49
1641275820000|2022-01-04 05:57:00||345.7||345.7||345.7||345.7|0
1641275840000|2022-01-04 05:57:20|||||||||2
1641275850000|2022-01-04 05:57:30|||||||||1
1641275860000|2022-01-04 05:57:40|345.8|345.65|345.7|345.5|345.8|345.65|345.7|345.5|24
1641275870000|2022-01-04 05:57:50|345.65|345.45|345.75|345.5|345.75|345.5|345.6|345.45|21
1641275880000|2022-01-04 05:58:00|345.8|345.55|345.8|345.65|345.8|345.65|345.8|345.55|7
1641275890000|2022-01-04 05:58:10|345.75|345.6|345.75|345.6|345.75|345.6|345.7|345.55|6
1641275900000|2022-01-04 05:58:20|345.7|345.55|345.75|345.55|345.75|345.6|345.7|345.55|4
1641275910000|2022-01-04 05:58:30|345.8|345.6|345.8|345.65|345.8|345.65|345.8|345.6|5
1641275920000|2022-01-04 05:58:40|345.85|345.7|345.8|345.65|345.85|345.7|345.8|345.65|5
1641275930000|2022-01-04 05:58:50|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|7
1641275940000|2022-01-04 05:59:00|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|9
1641275950000|2022-01-04 05:59:10|345.85|345.7|345.8|345.65|345.85|345.75|345.8|345.65|39
1641275960000|2022-01-04 05:59:20|345.85|345.7|345.85|345.65|345.85|345.7|345.8|345.65|3
1641275970000|2022-01-04 05:59:30||345.7||345.7||345.7||345.7|3
1641275980000|2022-01-04 05:59:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|15
1641275990000|2022-01-04 05:59:50|||||||||2
1641276000000|2022-01-04 06:00:00|||||||||4
1641276010000|2022-01-04 06:00:10|||||||||6
1641276020000|2022-01-04 06:00:20|345.85|345.7|345.9|345.7|345.9|345.7|345.8|345.7|8
1641276030000|2022-01-04 06:00:30|345.85|345.75|345.85|345.65|345.85|345.75|345.85|345.65|12
1641276040000|2022-01-04 06:00:40|345.8||345.8||345.85||345.8||0
1641276050000|2022-01-04 06:00:50|345.75|345.6|345.7|345.55|345.75|345.6|345.7|345.55|20
1641276060000|2022-01-04 06:01:00|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|3
1641276070000|2022-01-04 06:01:10|345.7|345.55|345.7|345.55|345.7|345.55|345.65|345.5|9
1641276080000|2022-01-04 06:01:20|345.75||345.75||345.75||345.7||2
1641276090000|2022-01-04 06:01:30|345.7|345.6|345.7|345.55|345.7|345.6|345.7|345.55|1
1641276100000|2022-01-04 06:01:40|345.75|345.6|345.75|345.55|345.75|345.6|345.75|345.55|10
1641276110000|2022-01-04 06:01:50|345.7|345.5|345.65|345.5|345.7|345.5|345.65|345.5|2
1641276120000|2022-01-04 06:02:00|345.6|345.45|345.65|345.5|345.65|345.5|345.6|345.45|11
1641276160000|2022-01-04 06:02:40|||||||||2
1641276220000|2022-01-04 06:03:40|||||||||4
1641276230000|2022-01-04 06:03:50|||||||||5
1641276240000|2022-01-04 06:04:00|||||||||6
1641276250000|2022-01-04 06:04:10|345.6|345.45|345.6|345.4|345.6|345.45|345.6|345.4|5
1641276270000|2022-01-04 06:04:30|345.55||345.55||345.55||345.55||0
1641276300000|2022-01-04 06:05:00|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.3|11
1641276320000|2022-01-04 06:05:20||345.3||345.3||345.3||345.3|6
1641276330000|2022-01-04 06:05:30|345.45|345.25|345.45|345.25|345.45|345.3|345.45|345.25|12
1641276340000|2022-01-04 06:05:40|||||||||1
1641276350000|2022-01-04 06:05:50|345.4||345.4||345.4||345.4||1
1641276360000|2022-01-04 06:06:00|||||||||3
1641276370000|2022-01-04 06:06:10|||||||||1
1641276380000|2022-01-04 06:06:20|345.35|345.2|345.35|345.2|345.35|345.25|345.35|345.2|10
1641276390000|2022-01-04 06:06:30|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|12
1641276400000|2022-01-04 06:06:40|345.25|345.1|345.3|345.1|345.3|345.15|345.25|345.1|27
1641276410000|2022-01-04 06:06:50|345.35|345.15|345.3|345.15|345.35|345.2|345.3|345.15|36
1641276420000|2022-01-04 06:07:00|||||||||1
1641276430000|2022-01-04 06:07:10|345.35|345.2|345.4|345.25|345.4|345.25|345.35|345.2|12
1641276440000|2022-01-04 06:07:20|345.45||345.45||345.45||345.45||0
1641276460000|2022-01-04 06:07:40|345.4||345.4||345.4||345.4||0
1641276470000|2022-01-04 06:07:50|||||||||24
1641276480000|2022-01-04 06:08:00|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|11
1641276490000|2022-01-04 06:08:10|||||||||3
1641276530000|2022-01-04 06:08:50|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|7
1641276550000|2022-01-04 06:09:10|345.25|345.1|345.2|345.05|345.25|345.1|345.2|345|29
1641276560000|2022-01-04 06:09:20||345||345.05||345.05||345|0
1641276600000|2022-01-04 06:10:00|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|12
1641276610000|2022-01-04 06:10:10|||||||||1
1641276630000|2022-01-04 06:10:30|||||||||1
1641276650000|2022-01-04 06:10:50|||||||||2
1641276670000|2022-01-04 06:11:10|||||||||3
1641276690000|2022-01-04 06:11:30|345.3||345.25||345.3||345.25||33
1641276700000|2022-01-04 06:11:40|345.3||345.3||345.3||345.3||14
1641276720000|2022-01-04 06:12:00||345.15||345.1||345.15||345.1|7
1641276740000|2022-01-04 06:12:20|345.25||345.25||345.25||345.25||0
1641276770000|2022-01-04 06:12:50|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|18
1641276790000|2022-01-04 06:13:10|||||||||9
1641276830000|2022-01-04 06:13:50|345.15|345|345.15|345|345.15|345|345.15|345|20
1641276840000|2022-01-04 06:14:00|345.1|344.9|345.1|344.95|345.1|344.95|345.1|344.9|12
1641276860000|2022-01-04 06:14:20|||||||||3
1641276880000|2022-01-04 06:14:40|||||||||1
1641276910000|2022-01-04 06:15:10|||||||||2
1641276920000|2022-01-04 06:15:20|||||||||2
1641276940000|2022-01-04 06:15:40|||||||||1
1641276980000|2022-01-04 06:16:20|345.05|344.9|345.1|344.95|345.1|344.95|345|344.85|44
1641276990000|2022-01-04 06:16:30||344.9||344.95||344.95||344.9|1
1641277010000|2022-01-04 06:16:50|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|9
1641277030000|2022-01-04 06:17:10|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|16
1641277040000|2022-01-04 06:17:20|345.15|345|345.15|344.95|345.15|345|345.1|344.95|23
1641277050000|2022-01-04 06:17:30|345.1||345.1||345.15||345.1||9
1641277060000|2022-01-04 06:17:40|345.15|345|345.15|345|345.15|345|345.15|345|7
1641277070000|2022-01-04 06:17:50|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|5
1641277100000|2022-01-04 06:18:20|345.25|345.1|345.25|345.1|345.3|345.1|345.25|345.1|7
1641277110000|2022-01-04 06:18:30|||||||||2
1641277150000|2022-01-04 06:19:10|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|21
1641277160000|2022-01-04 06:19:20|||||||||7
1641277170000|2022-01-04 06:19:30|||||||||22
1641277210000|2022-01-04 06:20:10|345.15|345|345.1|344.95|345.15|345|345.1|344.9|11
1641277220000|2022-01-04 06:20:20||344.9||344.95||344.95||344.9|1
1641277230000|2022-01-04 06:20:30||344.9||344.95||344.95||344.9|0
1641277250000|2022-01-04 06:20:50|345.15|345|345.15|345|345.15|345|345.15|344.95|10
1641277270000|2022-01-04 06:21:10|345.2|345.05|345.15|345|345.2|345.05|345.15|345|13
1641277280000|2022-01-04 06:21:20|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|2
1641277290000|2022-01-04 06:21:30|345.15|345|345.15|345|345.15|345|345.15|345|6
1641277300000|2022-01-04 06:21:40|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|11
1641277310000|2022-01-04 06:21:50||344.9||344.9||344.9||344.9|1
1641277330000|2022-01-04 06:22:10|345.05|344.85|345.05|344.9|345.05|344.9|345.05|344.85|4
1641277340000|2022-01-04 06:22:20|345.1|344.95|345.15|344.95|345.15|344.95|345.1|344.95|6
1641277350000|2022-01-04 06:22:30|345.1|344.9|345.05|344.9|345.1|344.9|345.05|344.9|11
1641277370000|2022-01-04 06:22:50|345.1|344.95|345.15|344.95|345.15|344.95|345.1|344.95|3
1641277380000|2022-01-04 06:23:00|345.1||345.1||345.1||345.1||0
1641277450000|2022-01-04 06:24:10||344.9||344.9||344.9||344.9|8
1641277460000|2022-01-04 06:24:20|345.05|344.85|345.05|344.9|345.05|344.9|345.05|344.85|5
1641277480000|2022-01-04 06:24:40|345.1|344.95|345.1|344.95|345.1|344.95|345.05|344.95|11
1641277490000|2022-01-04 06:24:50|345.15|345|345.15|345|345.15|345|345.15|345|5
1641277500000|2022-01-04 06:25:00|345.1|344.95|345.15|344.95|345.15|345|345.1|344.95|7
1641277510000|2022-01-04 06:25:10||345||345||345||345|0
1641277530000|2022-01-04 06:25:30|345.2|344.95|345.1|344.95|345.2|344.95|345.1|344.95|15
1641277540000|2022-01-04 06:25:40|||||||||8
1641277560000|2022-01-04 06:26:00|345.15||345.15||345.15||345.1||11
1641277570000|2022-01-04 06:26:10|345.1|345|345.1|344.95|345.1|345|345.1|344.9|16
1641277580000|2022-01-04 06:26:20|||||||||13
1641277610000|2022-01-04 06:26:50|||||||||4
1641277620000|2022-01-04 06:27:00|||||||||4
1641277630000|2022-01-04 06:27:10|345.15|345|345.15|344.95|345.15|345|345.15|344.95|8
1641277640000|2022-01-04 06:27:20|345.1|345|345.15|345|345.15|345|345.1|345|5
1641277650000|2022-01-04 06:27:30|||||||||1
1641277660000|2022-01-04 06:27:40||344.95||344.95||344.95||344.95|12
1641277670000|2022-01-04 06:27:50|345.1|345|345.1|344.95|345.15|345|345.1|344.95|3
1641277680000|2022-01-04 06:28:00|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|4
1641277690000|2022-01-04 06:28:10|345.1|344.95|345.15|344.95|345.15|344.95|345.1|344.95|5
1641277700000|2022-01-04 06:28:20|345.1|344.9|345.15|345|345.15|345|345.1|344.9|15
1641277710000|2022-01-04 06:28:30|345.05|344.9|345.1|344.95|345.1|344.95|345.05|344.9|14
1641277720000|2022-01-04 06:28:40|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|2
1641277740000|2022-01-04 06:29:00|345|344.85|345|344.85|345|344.85|345|344.85|13
1641277750000|2022-01-04 06:29:10|345.05|344.9|344.95|344.8|345.05|344.9|344.95|344.8|12
1641277760000|2022-01-04 06:29:20|345|344.85|345|344.85|345|344.85|345|344.85|0
1641277770000|2022-01-04 06:29:30|||||||||5
1641277780000|2022-01-04 06:29:40|345.05|344.9|345|344.85|345.05|344.9|345|344.85|4
1641277790000|2022-01-04 06:29:50|345.05|344.9|345.05|344.85|345.05|344.9|345.05|344.85|3
1641277800000|2022-01-04 06:30:00|345|344.9|345.1|344.9|345.1|344.9|345|344.9|12
1641277810000|2022-01-04 06:30:10|345.05|344.95|345.1|344.95|345.1|344.95|345.05|344.95|1
1641277820000|2022-01-04 06:30:20|||||||||2
1641277830000|2022-01-04 06:30:30|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|6
1641277840000|2022-01-04 06:30:40||344.85||344.9||344.9||344.85|1
1641277850000|2022-01-04 06:30:50|345|344.85|345.05|344.9|345.05|344.9|345|344.85|4
1641277860000|2022-01-04 06:31:00|345|344.85|345.05|344.85|345.05|344.85|344.95|344.8|12
1641277900000|2022-01-04 06:31:40|345|344.9|345.05|344.85|345.05|344.9|345|344.85|7
1641277910000|2022-01-04 06:31:50|345|344.9|345.05|344.9|345.05|344.9|345|344.9|1
1641277920000|2022-01-04 06:32:00|345.1|344.95|345.1|344.9|345.1|344.95|345.05|344.9|3
1641277930000|2022-01-04 06:32:10||344.95||344.95||344.95||344.95|2
1641277940000|2022-01-04 06:32:20|345.15|345|345.1|344.95|345.15|345|345.1|344.95|6
1641277990000|2022-01-04 06:33:10|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|9
1641278000000|2022-01-04 06:33:20|345|344.85|345|344.85|345|344.85|345|344.85|12
1641278010000|2022-01-04 06:33:30|344.95|344.8|344.95|344.8|345|344.85|344.95|344.8|3
1641278020000|2022-01-04 06:33:40|345|344.85|345|344.85|345|344.85|345|344.85|0
1641278030000|2022-01-04 06:33:50|344.95|344.8|344.95|344.8|344.95|344.85|344.95|344.8|5
1641278040000|2022-01-04 06:34:00|||||||||2
1641278050000|2022-01-04 06:34:10|||||||||3
1641278060000|2022-01-04 06:34:20|345|344.75|345.05|344.85|345.05|344.85|345|344.75|12
1641278070000|2022-01-04 06:34:30||344.9||344.9||344.9||344.85|2
1641278110000|2022-01-04 06:35:10|||||||||7
1641278140000|2022-01-04 06:35:40|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|19
1641278150000|2022-01-04 06:35:50|345.15|345|345.15|345|345.15|345|345.15|345|8
1641278160000|2022-01-04 06:36:00|||||||||4
1641278170000|2022-01-04 06:36:10|345.1|344.95|345.15|345|345.2|345|345.1|344.95|34
1641278190000|2022-01-04 06:36:30|345.2|344.95|345.2|345.05|345.2|345.05|345.15|344.95|11
1641278200000|2022-01-04 06:36:40|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.05|14
1641278210000|2022-01-04 06:36:50|||||||||7
1641278220000|2022-01-04 06:37:00|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345|22
1641278250000|2022-01-04 06:37:30|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|5
1641278260000|2022-01-04 06:37:40|345.2|345.05|345.25|345.05|345.25|345.05|345.2|345.05|9
1641278270000|2022-01-04 06:37:50|345.2|345.1|345.25|345.1|345.25|345.1|345.2|345.05|8
1641278280000|2022-01-04 06:38:00|345.3|345.15|345.3|345.15|345.3|345.15|345.25|345.15|4
1641278290000|2022-01-04 06:38:10|345.25|345.1|345.3|345.15|345.3|345.15|345.25|345.1|9
1641278320000|2022-01-04 06:38:40|345.25|345.05|345.25|345.05|345.25|345.05|345.25|345.05|24
1641278330000|2022-01-04 06:38:50|345.2|345|345.2|345|345.2|345|345.2|345|10
1641278350000|2022-01-04 06:39:10||345.05||345.05||345.05||345.05|0
1641278360000|2022-01-04 06:39:20||345||345.05||345.05||345|6
1641278400000|2022-01-04 06:40:00|345.25|345.1|345.25|345.1|345.3|345.1|345.25|345.1|10
1641278420000|2022-01-04 06:40:20|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|13
1641278430000|2022-01-04 06:40:30||345||345||345||345|10
1641278440000|2022-01-04 06:40:40|345.15|344.95|345.15|345|345.15|345|345.15|344.95|2
1641278450000|2022-01-04 06:40:50||344.95||345||345||344.95|4
1641278480000|2022-01-04 06:41:20|||||||||1
1641278510000|2022-01-04 06:41:50|||||||||1
1641278520000|2022-01-04 06:42:00|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|6
1641278580000|2022-01-04 06:43:00|||||||||2
1641278590000|2022-01-04 06:43:10|345.05|344.9|345.05|344.9|345.05|344.9|345|344.85|22
1641278600000|2022-01-04 06:43:20||344.85||344.9||344.9||344.85|3
1641278640000|2022-01-04 06:44:00|345|344.85|345|344.85|345.05|344.85|345|344.85|9
1641278650000|2022-01-04 06:44:10|||||||||14
1641278660000|2022-01-04 06:44:20|||||||||1
1641278680000|2022-01-04 06:44:40|||||||||1
1641278750000|2022-01-04 06:45:50|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|13
1641278760000|2022-01-04 06:46:00|345|344.85|345|344.85|345|344.85|345|344.85|5
1641278770000|2022-01-04 06:46:10|||||||||1
1641278780000|2022-01-04 06:46:20|||||||||1
1641278790000|2022-01-04 06:46:30|||||||||4
1641278820000|2022-01-04 06:47:00|||||||||2
1641278840000|2022-01-04 06:47:20|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|19
1641278870000|2022-01-04 06:47:50|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|8
1641278880000|2022-01-04 06:48:00|||||||||1
1641278910000|2022-01-04 06:48:30|||||||||1
1641278940000|2022-01-04 06:49:00|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|20
1641278970000|2022-01-04 06:49:30|345|344.85|345|344.85|345|344.85|345|344.85|20
1641279000000|2022-01-04 06:50:00|||||||||4
1641279010000|2022-01-04 06:50:10|||||||||1
1641279020000|2022-01-04 06:50:20|||||||||1
1641279070000|2022-01-04 06:51:10|||||||||5
1641279080000|2022-01-04 06:51:20||344.8||344.85||344.85||344.8|29
1641279120000|2022-01-04 06:52:00|||||||||2
1641279150000|2022-01-04 06:52:30|||||||||1
1641279160000|2022-01-04 06:52:40|||||||||4
1641279180000|2022-01-04 06:53:00|||||||||1
1641279200000|2022-01-04 06:53:20|||||||||1
1641279220000|2022-01-04 06:53:40|345.05|344.9|345.1|344.95|345.1|344.95|345.05|344.9|27
1641279240000|2022-01-04 06:54:00|345.15|345|345.15|345|345.15|345|345.15|345|5
1641279260000|2022-01-04 06:54:20|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|11
1641279290000|2022-01-04 06:54:50|||||||||1
1641279300000|2022-01-04 06:55:00|345.15|345|345.15|345|345.15|345|345.15|345|16
1641279350000|2022-01-04 06:55:50|||||||||1
1641279420000|2022-01-04 06:57:00||344.95||345||345||344.95|35
1641279460000|2022-01-04 06:57:40||344.95||345||345||344.95|38
1641279480000|2022-01-04 06:58:00||344.95||345||345||344.95|20
1641279540000|2022-01-04 06:59:00|||||||||1
1641279560000|2022-01-04 06:59:20|||||||||2
1641279570000|2022-01-04 06:59:30|||||||||3
1641279600000|2022-01-04 07:00:00|345.2|345.05|345.15|345|345.2|345.05|345.15|345|50
1641279610000|2022-01-04 07:00:10|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|7
1641279620000|2022-01-04 07:00:20|||||||||1
1641279640000|2022-01-04 07:00:40|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|6
1641279650000|2022-01-04 07:00:50|345.2|345.05|345.25|345.1|345.25|345.1|345.2|345.05|15
1641279660000|2022-01-04 07:01:00|345.3||345.25||345.3||345.25||18
1641279670000|2022-01-04 07:01:10|||||||||1
1641279690000|2022-01-04 07:01:30|||||||||1
1641279700000|2022-01-04 07:01:40|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|16
1641279710000|2022-01-04 07:01:50|345.35|345.2|345.35|345.15|345.35|345.2|345.35|345.15|28
1641279720000|2022-01-04 07:02:00|345.3|345.2|345.35|345.2|345.35|345.2|345.3|345.15|25
1641279760000|2022-01-04 07:02:40|||||||||2
1641279770000|2022-01-04 07:02:50|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|17
1641279780000|2022-01-04 07:03:00|||||||||2
1641279810000|2022-01-04 07:03:30|||||||||4
1641279820000|2022-01-04 07:03:40|||||||||4
1641279840000|2022-01-04 07:04:00|||||||||2
1641279850000|2022-01-04 07:04:10|345.35|345.2|345.35|345.15|345.35|345.2|345.3|345.1|53
1641279860000|2022-01-04 07:04:20|345.3||345.35||345.35||345.3||2
1641279870000|2022-01-04 07:04:30|345.3||345.3||345.3||345.3||0
1641279880000|2022-01-04 07:04:40|||||||||1
1641279900000|2022-01-04 07:05:00|||||||||1
1641279910000|2022-01-04 07:05:10|||||||||5
1641279950000|2022-01-04 07:05:50|||||||||2
1641279960000|2022-01-04 07:06:00|||||||||2
1641279970000|2022-01-04 07:06:10|||||||||1
1641280020000|2022-01-04 07:07:00|||||||||1
1641280030000|2022-01-04 07:07:10|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|31
1641280040000|2022-01-04 07:07:20|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|24
1641280060000|2022-01-04 07:07:40|||||||||12
1641280070000|2022-01-04 07:07:50|345.15|345|345.15|345|345.15|345|345.15|345|8
1641280080000|2022-01-04 07:08:00|||||||||1
1641280090000|2022-01-04 07:08:10||344.95||344.95||345||344.95|11
1641280100000|2022-01-04 07:08:20|345.1|345|345.1|344.95|345.1|345|345.1|344.95|7
1641280130000|2022-01-04 07:08:50|345.15|345|345.15|345|345.15|345|345.15|345|20
1641280140000|2022-01-04 07:09:00|||||||||1
1641280160000|2022-01-04 07:09:20|345.2||345.2||345.2||345.2||9
1641280170000|2022-01-04 07:09:30||345.05||345.05||345.05||345.05|0
1641280180000|2022-01-04 07:09:40|345.25||345.2||345.25||345.2||5
1641280190000|2022-01-04 07:09:50||345||345||345||345|9
1641280200000|2022-01-04 07:10:00|345.15||345.15||345.15||345.15||2
1641280240000|2022-01-04 07:10:40|345.2|345.05|345.25|345.05|345.25|345.05|345.2|345.05|8
1641280250000|2022-01-04 07:10:50|345.2|345.1|345.25|345.05|345.25|345.1|345.2|345.05|3
1641280260000|2022-01-04 07:11:00||345.1||345.1||345.1||345.1|2
1641280280000|2022-01-04 07:11:20||345.05||345.05||345.05||345.05|10
1641280290000|2022-01-04 07:11:30|||||||||1
1641280320000|2022-01-04 07:12:00|||||||||1
1641280330000|2022-01-04 07:12:10||345.1||345.1||345.1||345.1|1
1641280350000|2022-01-04 07:12:30|||||||||2
1641280370000|2022-01-04 07:12:50|345.3|345.15|345.3|345.15|345.3|345.15|345.25|345.15|14
1641280380000|2022-01-04 07:13:00|||||||||7
1641280390000|2022-01-04 07:13:10|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|26
1641280400000|2022-01-04 07:13:20|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|35
1641280410000|2022-01-04 07:13:30|||||||||1
1641280430000|2022-01-04 07:13:50|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|13
1641280440000|2022-01-04 07:14:00|||||||||1
1641280470000|2022-01-04 07:14:30|||||||||12
1641280480000|2022-01-04 07:14:40|||||||||5
1641280490000|2022-01-04 07:14:50|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|7
1641280500000|2022-01-04 07:15:00|||||||||4
1641280510000|2022-01-04 07:15:10|345.25|345.1|345.3|345.1|345.3|345.1|345.25|345.1|13
1641280520000|2022-01-04 07:15:20|345.25|345.15|345.25|345.1|345.25|345.15|345.25|345.1|9
1641280530000|2022-01-04 07:15:30|||||||||1
1641280540000|2022-01-04 07:15:40|||||||||1
1641280560000|2022-01-04 07:16:00|||||||||3
1641280580000|2022-01-04 07:16:20|||||||||1
1641280610000|2022-01-04 07:16:50|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|11
1641280620000|2022-01-04 07:17:00|||||||||5
1641280630000|2022-01-04 07:17:10|||||||||1
1641280650000|2022-01-04 07:17:30|||||||||4
1641280670000|2022-01-04 07:17:50|||||||||1
1641280680000|2022-01-04 07:18:00|||||||||1
1641280690000|2022-01-04 07:18:10|||||||||4
1641280710000|2022-01-04 07:18:30|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|35
1641280720000|2022-01-04 07:18:40|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|16
1641280730000|2022-01-04 07:18:50|345.25|345.1|345.25|345.05|345.25|345.1|345.25|345.05|25
1641280740000|2022-01-04 07:19:00|||||||||2
1641280750000|2022-01-04 07:19:10|345.2||345.2||345.2||345.2||1
1641280760000|2022-01-04 07:19:20|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|0
1641280770000|2022-01-04 07:19:30|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|11
1641280800000|2022-01-04 07:20:00|345.25|345.1|345.2|345.05|345.25|345.1|345.2|345.05|35
1641280840000|2022-01-04 07:20:40|||||||||3
1641280850000|2022-01-04 07:20:50|||||||||1
1641280860000|2022-01-04 07:21:00|||||||||1
1641280870000|2022-01-04 07:21:10|||||||||4
1641280880000|2022-01-04 07:21:20|||||||||9
1641280900000|2022-01-04 07:21:40|||||||||3
1641280910000|2022-01-04 07:21:50|345.15|345|345.15|345|345.15|345|345.15|345|23
1641280920000|2022-01-04 07:22:00|||||||||2
1641280930000|2022-01-04 07:22:10||344.95||345||345||344.95|6
1641280940000|2022-01-04 07:22:20|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|4
1641280960000|2022-01-04 07:22:40|||||||||4
1641280980000|2022-01-04 07:23:00|345.05|344.9|345.1|344.95|345.1|344.95|345.05|344.9|10
1641280990000|2022-01-04 07:23:10|||||||||5
1641281000000|2022-01-04 07:23:20|||||||||2
1641281020000|2022-01-04 07:23:40|345.15||345.15||345.15||345.15||16
1641281030000|2022-01-04 07:23:50|345.1||345.15||345.15||345.1||1
1641281040000|2022-01-04 07:24:00|345.1||345.1||345.1||345.1||2
1641281060000|2022-01-04 07:24:20|||||||||1
1641281080000|2022-01-04 07:24:40|||||||||5
1641281100000|2022-01-04 07:25:00|||||||||6
1641281130000|2022-01-04 07:25:30|||||||||1
1641281150000|2022-01-04 07:25:50|345.05|344.9|345.1|344.95|345.1|344.95|345.05|344.9|18
1641281160000|2022-01-04 07:26:00|||||||||4
1641281190000|2022-01-04 07:26:30|345.15|345|345.15|345|345.15|345|345.15|345|13
1641281200000|2022-01-04 07:26:40|||||||||3
1641281240000|2022-01-04 07:27:20|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|13
1641281250000|2022-01-04 07:27:30|||||||||1
1641281260000|2022-01-04 07:27:40|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|27
1641281270000|2022-01-04 07:27:50|345.1|344.95|345.15|344.95|345.15|344.95|345.1|344.95|34
1641281280000|2022-01-04 07:28:00|345.1||345.1||345.1||345.1||0
1641281300000|2022-01-04 07:28:20|345.05|344.9|345.05|344.9|345.1|344.9|345.05|344.9|20
1641281310000|2022-01-04 07:28:30|||||||||1
1641281330000|2022-01-04 07:28:50||344.85||344.9||344.9||344.85|13
1641281340000|2022-01-04 07:29:00||344.85||344.85||344.9||344.85|27
1641281350000|2022-01-04 07:29:10|345||345||345||345||0
1641281360000|2022-01-04 07:29:20|||||||||9
1641281370000|2022-01-04 07:29:30|||||||||5
1641281380000|2022-01-04 07:29:40|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|15
1641281390000|2022-01-04 07:29:50|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.9|6
1641281400000|2022-01-04 07:30:00|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|8
1641281410000|2022-01-04 07:30:10|345.1|344.95|345.15|345|345.15|345|345.1|344.95|12
1641281420000|2022-01-04 07:30:20|345.1|344.95|345.15|345|345.15|345|345.1|344.95|5
1641281430000|2022-01-04 07:30:30|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|1
1641281440000|2022-01-04 07:30:40|||||||||4
1641281460000|2022-01-04 07:31:00||345||345||345.05||345|10
1641281480000|2022-01-04 07:31:20|||||||||5
1641281490000|2022-01-04 07:31:30|345.15|345.05|345.2|345.05|345.2|345.05|345.15|345|8
1641281500000|2022-01-04 07:31:40|||||||||4
1641281510000|2022-01-04 07:31:50|||||||||1
1641281520000|2022-01-04 07:32:00|345.25||345.25||345.25||345.25||5
1641281530000|2022-01-04 07:32:10|345.2||345.2||345.2||345.2||0
1641281540000|2022-01-04 07:32:20|345.15|345|345.2|345.05|345.2|345.05|345.15|345|12
1641281550000|2022-01-04 07:32:30|345.15|345|345.2|345.05|345.2|345.05|345.15|345|10
1641281580000|2022-01-04 07:33:00|||||||||1
1641281600000|2022-01-04 07:33:20|||||||||6
1641281630000|2022-01-04 07:33:50|||||||||1
1641281640000|2022-01-04 07:34:00|345.25||345.25||345.25||345.25||14
1641281650000|2022-01-04 07:34:10|345.2|345.1|345.25|345.1|345.25|345.1|345.2|345.1|3
1641281670000|2022-01-04 07:34:30|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|2
1641281700000|2022-01-04 07:35:00|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|17
1641281720000|2022-01-04 07:35:20|||||||||1
1641281750000|2022-01-04 07:35:50|345.3||345.3||345.3||345.3||5
1641281790000|2022-01-04 07:36:30|345.25||345.25||345.25||345.25||0
1641281800000|2022-01-04 07:36:40|345.3||345.3||345.3||345.3||4
1641281810000|2022-01-04 07:36:50|345.25||345.25||345.3||345.25||10
1641281820000|2022-01-04 07:37:00|||||||||5
1641281850000|2022-01-04 07:37:30|345.3||345.3||345.3||345.3||7
1641281870000|2022-01-04 07:37:50||345.15||345.15||345.15||345.1|2
1641281920000|2022-01-04 07:38:40|||||||||1
1641281930000|2022-01-04 07:38:50|||||||||2
1641281970000|2022-01-04 07:39:30|345.35||345.35||345.35||345.35||18
1641281980000|2022-01-04 07:39:40|345.3|345.2|345.3|345.15|345.3|345.2|345.3|345.15|11
1641282040000|2022-01-04 07:40:40|||||||||3
1641282050000|2022-01-04 07:40:50|||||||||3
1641282060000|2022-01-04 07:41:00|||||||||1
1641282070000|2022-01-04 07:41:10|||||||||1
1641282090000|2022-01-04 07:41:30|||||||||4
1641282100000|2022-01-04 07:41:40|||||||||1
1641282110000|2022-01-04 07:41:50|||||||||9
1641282120000|2022-01-04 07:42:00|||||||||2
1641282130000|2022-01-04 07:42:10|||||||||4
1641282140000|2022-01-04 07:42:20|||||||||4
1641282160000|2022-01-04 07:42:40|||||||||1
1641282170000|2022-01-04 07:42:50|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|32
1641282180000|2022-01-04 07:43:00|||||||||1
1641282200000|2022-01-04 07:43:20|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|14
1641282210000|2022-01-04 07:43:30|||||||||7
1641282220000|2022-01-04 07:43:40|||||||||7
1641282250000|2022-01-04 07:44:10|||||||||6
1641282260000|2022-01-04 07:44:20|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|18
1641282270000|2022-01-04 07:44:30|345.3||345.3||345.3||345.3||4
1641282280000|2022-01-04 07:44:40||345.15||345.15||345.15||345.15|4
1641282310000|2022-01-04 07:45:10|||||||||7
1641282330000|2022-01-04 07:45:30|||||||||3
1641282340000|2022-01-04 07:45:40|||||||||8
1641282370000|2022-01-04 07:46:10|||||||||7
1641282400000|2022-01-04 07:46:40|||||||||11
1641282420000|2022-01-04 07:47:00|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|20
1641282440000|2022-01-04 07:47:20|||||||||8
1641282450000|2022-01-04 07:47:30|||||||||1
1641282470000|2022-01-04 07:47:50|||||||||7
1641282490000|2022-01-04 07:48:10|||||||||2
1641282500000|2022-01-04 07:48:20|||||||||9
1641282520000|2022-01-04 07:48:40|||||||||11
1641282550000|2022-01-04 07:49:10|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|39
1641282580000|2022-01-04 07:49:40|||||||||18
1641282590000|2022-01-04 07:49:50|||||||||28
1641282600000|2022-01-04 07:50:00|||||||||1
1641282610000|2022-01-04 07:50:10|||||||||1
1641282630000|2022-01-04 07:50:30|345.25|345.1|345.35|345.2|345.35|345.2|345.25|345.1|36
1641282660000|2022-01-04 07:51:00|||||||||1
1641282670000|2022-01-04 07:51:10|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|14
1641282680000|2022-01-04 07:51:20|||||||||1
1641282690000|2022-01-04 07:51:30|345.45||345.4||345.45||345.4||7
1641282710000|2022-01-04 07:51:50|345.45||345.4||345.45||345.4||2
1641282720000|2022-01-04 07:52:00|||||||||1
1641282740000|2022-01-04 07:52:20|||||||||1
1641282760000|2022-01-04 07:52:40|||||||||1
1641282770000|2022-01-04 07:52:50|345.45||345.4||345.45||345.4||6
1641282780000|2022-01-04 07:53:00|||||||||1
1641282790000|2022-01-04 07:53:10|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|2
1641282830000|2022-01-04 07:53:50|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|27
1641282890000|2022-01-04 07:54:50|||||||||4
1641282900000|2022-01-04 07:55:00|||||||||2
1641282920000|2022-01-04 07:55:20|||||||||1
1641282950000|2022-01-04 07:55:50|||||||||3
1641282960000|2022-01-04 07:56:00|345.45||345.4||345.45||345.4||18
1641282970000|2022-01-04 07:56:10|||||||||1
1641282980000|2022-01-04 07:56:20|||||||||1
1641282990000|2022-01-04 07:56:30|||||||||2
1641283000000|2022-01-04 07:56:40|||||||||2
1641283020000|2022-01-04 07:57:00|||||||||1
1641283040000|2022-01-04 07:57:20|||||||||1
1641283050000|2022-01-04 07:57:30|||||||||1
1641283060000|2022-01-04 07:57:40|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|27
1641283070000|2022-01-04 07:57:50|||||||||1
1641283080000|2022-01-04 07:58:00|345.3|345.15|345.35|345.2|345.35|345.2|345.3|345.15|34
1641283120000|2022-01-04 07:58:40|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|14
1641283140000|2022-01-04 07:59:00|345.45|345.3|345.45|345.3|345.45|345.3|345.4|345.3|9
1641283150000|2022-01-04 07:59:10|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|11
1641283160000|2022-01-04 07:59:20|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|28
1641283170000|2022-01-04 07:59:30|||||||||7
1641283180000|2022-01-04 07:59:40|345.5|345.35|345.55|345.4|345.55|345.4|345.5|345.35|239
1641283190000|2022-01-04 07:59:50|345.6|345.35|345.65|345.45|345.65|345.45|345.6|345.35|46
1641283200000|2022-01-04 08:00:00|345.7|345.5|345.75|345.6|345.8|345.65|345.7|345.5|46
1641283210000|2022-01-04 08:00:10|345.8|345.65|345.75|345.6|345.8|345.65|345.75|345.55|19
1641283220000|2022-01-04 08:00:20||345.55||345.6||345.6||345.55|6
1641283230000|2022-01-04 08:00:30|345.8|345.65|345.8|345.65|345.8|345.65|345.75|345.6|19
1641283240000|2022-01-04 08:00:40|345.75|345.6|345.75|345.6|345.8|345.65|345.75|345.6|10
1641283260000|2022-01-04 08:01:00|345.7|345.55|345.7|345.55|345.75|345.55|345.7|345.55|18
1641283270000|2022-01-04 08:01:10|345.65|345.5|345.7|345.5|345.7|345.55|345.65|345.5|21
1641283280000|2022-01-04 08:01:20||345.55||345.55||345.55||345.5|6
1641283290000|2022-01-04 08:01:30||345.5||345.55||345.55||345.5|4
1641283300000|2022-01-04 08:01:40|345.65|345.5|345.7|345.5|345.7|345.55|345.65|345.5|8
1641283310000|2022-01-04 08:01:50|345.65|345.45|345.65|345.5|345.65|345.5|345.6|345.45|39
1641283320000|2022-01-04 08:02:00|345.6|345.45|345.65|345.45|345.65|345.5|345.6|345.45|4
1641283330000|2022-01-04 08:02:10|345.6|345.5|345.65|345.5|345.65|345.5|345.6|345.5|2
1641283340000|2022-01-04 08:02:20|||||||||6
1641283350000|2022-01-04 08:02:30|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|6
1641283360000|2022-01-04 08:02:40|345.75|345.6|345.8|345.65|345.8|345.65|345.75|345.6|22
1641283380000|2022-01-04 08:03:00|345.75|345.6|345.7|345.55|345.75|345.6|345.7|345.55|12
1641283390000|2022-01-04 08:03:10|345.75||345.75||345.75||345.75||7
1641283400000|2022-01-04 08:03:20||345.6||345.55||345.6||345.55|6
1641283410000|2022-01-04 08:03:30||345.6||345.6||345.6||345.6|1
1641283430000|2022-01-04 08:03:50|345.8||345.75||345.8||345.75||10
1641283440000|2022-01-04 08:04:00|||||||||5
1641283490000|2022-01-04 08:04:50|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|28
1641283500000|2022-01-04 08:05:00|345.65|345.5|345.65|345.45|345.65|345.5|345.6|345.45|19
1641283510000|2022-01-04 08:05:10|345.6|345.5|345.6|345.45|345.6|345.5|345.6|345.45|3
1641283520000|2022-01-04 08:05:20|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|7
1641283530000|2022-01-04 08:05:30|345.6|345.45|345.6|345.45|345.6|345.5|345.6|345.45|15
1641283550000|2022-01-04 08:05:50|||||||||2
1641283570000|2022-01-04 08:06:10|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|8
1641283580000|2022-01-04 08:06:20||345.45||345.5||345.5||345.45|5
1641283620000|2022-01-04 08:07:00|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|13
1641283630000|2022-01-04 08:07:10|||||||||1
1641283640000|2022-01-04 08:07:20|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|10
1641283650000|2022-01-04 08:07:30|||||||||1
1641283690000|2022-01-04 08:08:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|12
1641283720000|2022-01-04 08:08:40|||||||||2
1641283740000|2022-01-04 08:09:00|345.55|345.4|345.6|345.45|345.6|345.45|345.55|345.4|16
1641283750000|2022-01-04 08:09:10|345.55|345.4|345.55|345.4|345.6|345.4|345.55|345.4|8
1641283760000|2022-01-04 08:09:20|||||||||7
1641283770000|2022-01-04 08:09:30|||||||||1
1641283780000|2022-01-04 08:09:40|345.5|345.35|345.5|345.3|345.55|345.4|345.5|345.3|7
1641283790000|2022-01-04 08:09:50||345.35||345.35||345.35||345.35|8
1641283800000|2022-01-04 08:10:00|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|9
1641283810000|2022-01-04 08:10:10||345.35||345.35||345.35||345.35|7
1641283820000|2022-01-04 08:10:20|345.5||345.5||345.5||345.5||0
1641283830000|2022-01-04 08:10:30||345.3||345.35||345.35||345.3|6
1641283850000|2022-01-04 08:10:50|||||||||4
1641283860000|2022-01-04 08:11:00||345.3||345.35||345.35||345.3|3
1641283890000|2022-01-04 08:11:30|||||||||8
1641283900000|2022-01-04 08:11:40|||||||||7
1641283920000|2022-01-04 08:12:00||345.3||345.35||345.35||345.3|20
1641283930000|2022-01-04 08:12:10|||||||||3
1641283940000|2022-01-04 08:12:20||345.3||345.35||345.35||345.3|8
1641283950000|2022-01-04 08:12:30|||||||||5
1641283960000|2022-01-04 08:12:40|||||||||2
1641283970000|2022-01-04 08:12:50|||||||||2
1641283980000|2022-01-04 08:13:00|345.55||345.5||345.55||345.5||34
1641284010000|2022-01-04 08:13:30||345.3||345.35||345.35||345.3|32
1641284040000|2022-01-04 08:14:00||345.3||345.35||345.35||345.3|24
1641284050000|2022-01-04 08:14:10|||||||||9
1641284060000|2022-01-04 08:14:20||345.3||345.35||345.35||345.3|9
1641284070000|2022-01-04 08:14:30|||||||||5
1641284080000|2022-01-04 08:14:40|||||||||6
1641284090000|2022-01-04 08:14:50|||||||||1
1641284100000|2022-01-04 08:15:00|||||||||45
1641284110000|2022-01-04 08:15:10|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|17
1641284120000|2022-01-04 08:15:20|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|21
1641284130000|2022-01-04 08:15:30|345.45|345.3|345.5|345.35|345.5|345.35|345.45|345.3|24
1641284150000|2022-01-04 08:15:50|||||||||1
1641284160000|2022-01-04 08:16:00|345.45|345.3|345.45|345.3|345.45|345.3|345.4|345.25|25
1641284170000|2022-01-04 08:16:10|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|3
1641284200000|2022-01-04 08:16:40|||||||||7
1641284210000|2022-01-04 08:16:50|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|8
1641284250000|2022-01-04 08:17:30|||||||||5
1641284280000|2022-01-04 08:18:00|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|13
1641284300000|2022-01-04 08:18:20|||||||||4
1641284310000|2022-01-04 08:18:30|||||||||2
1641284320000|2022-01-04 08:18:40|345.45|345.3|345.5|345.35|345.5|345.35|345.45|345.3|29
1641284330000|2022-01-04 08:18:50|||||||||1
1641284340000|2022-01-04 08:19:00|||||||||1
1641284360000|2022-01-04 08:19:20|||||||||1
1641284370000|2022-01-04 08:19:30|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|19
1641284380000|2022-01-04 08:19:40|||||||||7
1641284410000|2022-01-04 08:20:10|||||||||3
1641284420000|2022-01-04 08:20:20|||||||||4
1641284440000|2022-01-04 08:20:40|||||||||1
1641284460000|2022-01-04 08:21:00|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|9
1641284470000|2022-01-04 08:21:10|||||||||5
1641284480000|2022-01-04 08:21:20|||||||||1
1641284500000|2022-01-04 08:21:40|||||||||4
1641284510000|2022-01-04 08:21:50|||||||||1
1641284520000|2022-01-04 08:22:00|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|14
1641284530000|2022-01-04 08:22:10|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|15
1641284540000|2022-01-04 08:22:20|||||||||6
1641284560000|2022-01-04 08:22:40|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|28
1641284570000|2022-01-04 08:22:50|345.5|345.35|345.5|345.35|345.55|345.35|345.5|345.35|12
1641284580000|2022-01-04 08:23:00|||||||||22
1641284590000|2022-01-04 08:23:10|||||||||4
1641284600000|2022-01-04 08:23:20|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.35|15
1641284610000|2022-01-04 08:23:30|||||||||3
1641284660000|2022-01-04 08:24:20|||||||||4
1641284670000|2022-01-04 08:24:30|||||||||4
1641284680000|2022-01-04 08:24:40|345.5|345.35|345.5|345.35|345.5|345.4|345.5|345.35|21
1641284690000|2022-01-04 08:24:50|345.55|345.4|345.55|345.4|345.55|345.4|345.5|345.4|10
1641284700000|2022-01-04 08:25:00|345.6|345.45|345.55|345.4|345.6|345.45|345.55|345.4|28
1641284710000|2022-01-04 08:25:10|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|26
1641284720000|2022-01-04 08:25:20|345.45|345.3|345.45|345.3|345.45|345.35|345.45|345.3|5
1641284730000|2022-01-04 08:25:30|||||||||2
1641284740000|2022-01-04 08:25:40|||||||||2
1641284750000|2022-01-04 08:25:50|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|15
1641284760000|2022-01-04 08:26:00|||||||||21
1641284780000|2022-01-04 08:26:20|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|44
1641284790000|2022-01-04 08:26:30|345.5|345.35|345.5|345.35|345.5|345.35|345.45|345.3|21
1641284800000|2022-01-04 08:26:40|345.45|345.3|345.45|345.3|345.45|345.35|345.45|345.3|15
1641284830000|2022-01-04 08:27:10|||||||||1
1641284840000|2022-01-04 08:27:20|||||||||1
1641284870000|2022-01-04 08:27:50|||||||||2
1641284890000|2022-01-04 08:28:10|345.5||345.5||345.5||345.5||21
1641284900000|2022-01-04 08:28:20||345.35||345.35||345.35||345.35|1
1641284910000|2022-01-04 08:28:30|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|10
1641284920000|2022-01-04 08:28:40|345.6|345.45|345.55|345.4|345.6|345.45|345.55|345.4|20
1641284930000|2022-01-04 08:28:50|345.5|345.35|345.55|345.35|345.55|345.35|345.5|345.35|37
1641284940000|2022-01-04 08:29:00|345.5|345.4|345.55|345.4|345.55|345.4|345.5|345.4|1
1641284960000|2022-01-04 08:29:20|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|8
1641284980000|2022-01-04 08:29:40|||||||||1
1641284990000|2022-01-04 08:29:50|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|12
1641285000000|2022-01-04 08:30:00|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|5
1641285010000|2022-01-04 08:30:10|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|15
1641285020000|2022-01-04 08:30:20|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|36
1641285030000|2022-01-04 08:30:30|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|11
1641285040000|2022-01-04 08:30:40|345.6|345.45|345.65|345.45|345.65|345.45|345.6|345.45|14
1641285050000|2022-01-04 08:30:50|345.6|345.5|345.65|345.5|345.65|345.5|345.6|345.5|2
1641285060000|2022-01-04 08:31:00|345.6|345.45|345.55|345.4|345.6|345.45|345.55|345.4|21
1641285070000|2022-01-04 08:31:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|21
1641285080000|2022-01-04 08:31:20|345.65|345.5|345.65|345.5|345.65|345.5|345.6|345.5|10
1641285090000|2022-01-04 08:31:30||345.45||345.45||345.45||345.45|10
1641285100000|2022-01-04 08:31:40||345.5||345.45||345.5||345.45|3
1641285110000|2022-01-04 08:31:50||345.5||345.5||345.5||345.5|0
1641285120000|2022-01-04 08:32:00|||||||||2
1641285130000|2022-01-04 08:32:10|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|14
1641285150000|2022-01-04 08:32:30|345.75|345.6|345.7|345.55|345.75|345.6|345.7|345.55|17
1641285160000|2022-01-04 08:32:40|||||||||3
1641285190000|2022-01-04 08:33:10|||||||||9
1641285200000|2022-01-04 08:33:20|||||||||2
1641285210000|2022-01-04 08:33:30|345.75|345.6|345.75|345.6|345.8|345.65|345.75|345.55|97
1641285220000|2022-01-04 08:33:40||345.55||345.55||345.55||345.55|1
1641285240000|2022-01-04 08:34:00|||||||||5
1641285250000|2022-01-04 08:34:10||345.6||345.6||345.6||345.6|1
1641285270000|2022-01-04 08:34:30|345.8||345.75||345.8||345.75||8
1641285280000|2022-01-04 08:34:40|||||||||8
1641285300000|2022-01-04 08:35:00|||||||||3
1641285310000|2022-01-04 08:35:10|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|10
1641285340000|2022-01-04 08:35:40|||||||||1
1641285350000|2022-01-04 08:35:50|345.85|345.7|345.9|345.75|345.95|345.75|345.85|345.7|110
1641285360000|2022-01-04 08:36:00|345.85|345.7|345.9|345.7|345.9|345.75|345.85|345.7|23
1641285370000|2022-01-04 08:36:10|345.85||345.85||345.9||345.85||1
1641285400000|2022-01-04 08:36:40|345.8|345.65|345.75|345.6|345.8|345.65|345.75|345.6|64
1641285420000|2022-01-04 08:37:00|||||||||1
1641285430000|2022-01-04 08:37:10|||||||||1
1641285440000|2022-01-04 08:37:20|345.8|345.65|345.8|345.6|345.8|345.65|345.8|345.6|45
1641285450000|2022-01-04 08:37:30||345.65||345.65||345.65||345.65|8
1641285480000|2022-01-04 08:38:00|345.85|345.7|345.85|345.7|345.85|345.7|345.8|345.7|18
1641285500000|2022-01-04 08:38:20|345.9|345.75|345.85|345.7|345.9|345.75|345.85|345.7|83
1641285510000|2022-01-04 08:38:30|345.9|345.65|345.9|345.7|345.9|345.75|345.9|345.65|45
1641285520000|2022-01-04 08:38:40||345.75||345.75||345.75||345.75|1
1641285530000|2022-01-04 08:38:50|||||||||1
1641285540000|2022-01-04 08:39:00|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|24
1641285550000|2022-01-04 08:39:10|||||||||8
1641285560000|2022-01-04 08:39:20|346|345.85|346|345.8|346|345.85|346|345.8|75
1641285580000|2022-01-04 08:39:40||345.85||345.8||345.85||345.8|1
1641285590000|2022-01-04 08:39:50|345.95||345.95||345.95||345.95||22
1641285600000|2022-01-04 08:40:00||345.75||345.75||345.75||345.75|63
1641285620000|2022-01-04 08:40:20|345.9|345.85|345.95|345.8|346|345.85|345.9|345.8|31
1641285630000|2022-01-04 08:40:30|346|345.75|345.9|345.75|346|345.75|345.9|345.75|30
1641285640000|2022-01-04 08:40:40|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|4
1641285650000|2022-01-04 08:40:50|346|345.85|346|345.85|346|345.85|346|345.85|6
1641285660000|2022-01-04 08:41:00|346.05|345.9|346|345.85|346.05|345.9|346|345.85|79
1641285670000|2022-01-04 08:41:10||345.8||345.85||345.85||345.8|24
1641285690000|2022-01-04 08:41:30|||||||||2
1641285700000|2022-01-04 08:41:40||345.8||345.8||345.8||345.8|28
1641285710000|2022-01-04 08:41:50|345.95|345.85|345.95|345.8|345.95|345.85|345.95|345.8|9
1641285730000|2022-01-04 08:42:10|||||||||15
1641285740000|2022-01-04 08:42:20|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|6
1641285750000|2022-01-04 08:42:30|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|15
1641285760000|2022-01-04 08:42:40|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|14
1641285770000|2022-01-04 08:42:50|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|9
1641285780000|2022-01-04 08:43:00|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|14
1641285790000|2022-01-04 08:43:10|346|345.85|346|345.85|346|345.85|346|345.85|31
1641285800000|2022-01-04 08:43:20|||||||||2
1641285810000|2022-01-04 08:43:30|||||||||3
1641285820000|2022-01-04 08:43:40|||||||||8
1641285830000|2022-01-04 08:43:50|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|11
1641285840000|2022-01-04 08:44:00|345.9|345.75|345.85|345.7|345.9|345.75|345.85|345.7|17
1641285850000|2022-01-04 08:44:10|345.9|345.65|345.9|345.75|345.9|345.75|345.85|345.65|45
1641285860000|2022-01-04 08:44:20|345.95|345.8|346|345.8|346|345.8|345.9|345.75|16
1641285870000|2022-01-04 08:44:30||345.85||345.8||345.85||345.8|3
1641285880000|2022-01-04 08:44:40||345.85||345.8||345.85||345.8|9
1641285890000|2022-01-04 08:44:50||345.85||345.85||345.85||345.85|1
1641285900000|2022-01-04 08:45:00|345.95|345.8|345.9|345.7|345.95|345.8|345.9|345.7|22
1641285910000|2022-01-04 08:45:10|345.85|345.75|345.9|345.75|345.9|345.75|345.85|345.75|5
1641285920000|2022-01-04 08:45:20|345.95|345.8|345.9|345.75|345.95|345.8|345.9|345.75|7
1641285930000|2022-01-04 08:45:30|||||||||3
1641285940000|2022-01-04 08:45:40|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|9
1641285950000|2022-01-04 08:45:50|||||||||1
1641285960000|2022-01-04 08:46:00|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|15
1641285970000|2022-01-04 08:46:10|345.95||345.9||345.95||345.9||32
1641285980000|2022-01-04 08:46:20|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|8
1641285990000|2022-01-04 08:46:30|346|345.85|346.05|345.9|346.05|345.9|346|345.85|6
1641286010000|2022-01-04 08:46:50|||||||||8
1641286020000|2022-01-04 08:47:00|346|345.85|346|345.85|346|345.85|346|345.85|8
1641286030000|2022-01-04 08:47:10|||||||||7
1641286040000|2022-01-04 08:47:20|345.95|345.8|346|345.85|346|345.85|345.95|345.8|6
1641286050000|2022-01-04 08:47:30|346.05|345.9|346.05|345.9|346.05|345.9|346.05|345.9|8
1641286060000|2022-01-04 08:47:40|||||||||3
1641286070000|2022-01-04 08:47:50|346|345.85|346|345.85|346|345.85|346|345.85|10
1641286080000|2022-01-04 08:48:00|345.95|345.8|345.9|345.7|345.95|345.8|345.9|345.7|11
1641286090000|2022-01-04 08:48:10|345.85|345.75|345.9|345.75|345.95|345.75|345.85|345.75|17
1641286100000|2022-01-04 08:48:20|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|5
1641286110000|2022-01-04 08:48:30|346|345.85|346|345.85|346|345.85|346|345.85|3
1641286120000|2022-01-04 08:48:40|346.05|345.9|346.05|345.9|346.05|345.9|346|345.85|12
1641286140000|2022-01-04 08:49:00|346.1|345.95|346.1|345.9|346.1|345.95|346.1|345.9|17
1641286150000|2022-01-04 08:49:10||345.95||345.95||345.95||345.95|2
1641286160000|2022-01-04 08:49:20|346.05|345.9|346.1|345.95|346.1|345.95|346.05|345.9|49
1641286170000|2022-01-04 08:49:30|||||||||1
1641286180000|2022-01-04 08:49:40|||||||||3
1641286190000|2022-01-04 08:49:50|346.15|346|346.15|346|346.15|346|346.15|346|10
1641286200000|2022-01-04 08:50:00|346.1|345.95|346.1|345.95|346.15|346|346.1|345.95|31
1641286210000|2022-01-04 08:50:10|346.15|346|346.15|346|346.15|346|346.1|345.95|10
1641286220000|2022-01-04 08:50:20|346.1|345.95|346.1|345.95|346.1|345.95|346.1|345.95|15
1641286230000|2022-01-04 08:50:30|||||||||8
1641286240000|2022-01-04 08:50:40|346.15|346|346.15|346|346.15|346|346.15|346|10
1641286250000|2022-01-04 08:50:50|||||||||5
1641286260000|2022-01-04 08:51:00|||||||||13
1641286270000|2022-01-04 08:51:10|||||||||6
1641286280000|2022-01-04 08:51:20|346.1|345.95|346.15|346|346.15|346|346.1|345.95|69
1641286290000|2022-01-04 08:51:30|346.1|345.95|346.15|346|346.15|346|346.1|345.95|28
1641286300000|2022-01-04 08:51:40|||||||||7
1641286310000|2022-01-04 08:51:50|346.1|345.95|346.1|345.95|346.1|345.95|346.1|345.95|12
1641286320000|2022-01-04 08:52:00|346.05|345.9|346.1|345.95|346.1|345.95|346.05|345.9|38
1641286330000|2022-01-04 08:52:10|346.15|346|346.15|346|346.15|346|346.15|346|9
1641286340000|2022-01-04 08:52:20|||||||||3
1641286350000|2022-01-04 08:52:30|||||||||13
1641286360000|2022-01-04 08:52:40|346.1|345.95|346.15|345.95|346.15|346|346.1|345.95|21
1641286370000|2022-01-04 08:52:50|346.1||346.1||346.1||346.1||5
1641286380000|2022-01-04 08:53:00|346.15||346.15||346.15||346.15||22
1641286390000|2022-01-04 08:53:10|346.1|346|346.15|346|346.15|346|346.1|345.95|9
1641286400000|2022-01-04 08:53:20|||||||||4
1641286410000|2022-01-04 08:53:30||345.95||346||346||345.95|27
1641286420000|2022-01-04 08:53:40|346.1|345.95|346|345.85|346.1|345.95|346|345.85|26
1641286430000|2022-01-04 08:53:50|346.05|345.9|346.1|345.95|346.1|345.95|346|345.9|18
1641286440000|2022-01-04 08:54:00|346.15|346|346.15|346|346.15|346|346.1|346|11
1641286450000|2022-01-04 08:54:10|||||||||4
1641286460000|2022-01-04 08:54:20|346.1|345.95|346.1|345.95|346.1|345.95|346.1|345.95|22
1641286470000|2022-01-04 08:54:30|346.15|346|346.15|345.95|346.15|346|346.1|345.95|9
1641286480000|2022-01-04 08:54:40|346.1|346|346.1|345.95|346.1|346|346.1|345.95|12
1641286490000|2022-01-04 08:54:50|||||||||3
1641286500000|2022-01-04 08:55:00|||||||||8
1641286510000|2022-01-04 08:55:10|||||||||29
1641286520000|2022-01-04 08:55:20|||||||||2
1641286530000|2022-01-04 08:55:30|||||||||9
1641286540000|2022-01-04 08:55:40|346.15|346|346.15|346|346.15|346|346.15|346|16
1641286550000|2022-01-04 08:55:50|||||||||10
1641286560000|2022-01-04 08:56:00|346.2||346.15||346.2||346.15||25
1641286570000|2022-01-04 08:56:10|||||||||3
1641286580000|2022-01-04 08:56:20||345.95||345.95||345.95||345.95|36
1641286590000|2022-01-04 08:56:30|346.1|346|346.15|346|346.15|346|346.1|346|4
1641286600000|2022-01-04 08:56:40|||||||||8
1641286610000|2022-01-04 08:56:50|||||||||18
1641286620000|2022-01-04 08:57:00|346.2|346.05|346.2|346.05|346.2|346.05|346.2|346.05|12
1641286630000|2022-01-04 08:57:10|||||||||12
1641286640000|2022-01-04 08:57:20|||||||||6
1641286650000|2022-01-04 08:57:30|||||||||3
1641286660000|2022-01-04 08:57:40|||||||||9
1641286670000|2022-01-04 08:57:50|||||||||11
1641286680000|2022-01-04 08:58:00|346.15|346|346.15|346|346.15|346|346.15|346|53
1641286690000|2022-01-04 08:58:10|346.1|345.95|346.1|345.95|346.1|345.95|346.1|345.95|34
1641286700000|2022-01-04 08:58:20|346.15||346.1||346.15||346.1||32
1641286710000|2022-01-04 08:58:30|346.15|346|346.15|346|346.15|346|346.15|346|31
1641286720000|2022-01-04 08:58:40|||||||||8
1641286730000|2022-01-04 08:58:50|346.2|346.05|346.25|346.1|346.25|346.1|346.2|346.05|39
1641286740000|2022-01-04 08:59:00||346.05||346.1||346.1||346.05|29
1641286750000|2022-01-04 08:59:10|346.3|346.05|346.3|346.15|346.3|346.15|346.3|346.05|33
1641286760000|2022-01-04 08:59:20|||||||||50
1641286770000|2022-01-04 08:59:30|346.35|346.2|346.35|346.2|346.35|346.2|346.35|346.2|14
1641286780000|2022-01-04 08:59:40|346.4|346.25|346.45|346.25|346.45|346.25|346.4|346.2|60
1641286790000|2022-01-04 08:59:50|346.4|346.2|346.3|346.15|346.4|346.25|346.3|346.15|129
1641286800000|2022-01-04 09:00:00|346.2|346.1|346.15|346|346.25|346.15|346.1|345.9|147
1641286810000|2022-01-04 09:00:10|346.2|346.05|346.25|346.05|346.25|346.05|346.15|346|20
1641286820000|2022-01-04 09:00:20|346.2|346.1|346.25|346.05|346.25|346.1|346.2|346.05|14
1641286830000|2022-01-04 09:00:30|346.2|346.1|346.25|346.1|346.25|346.1|346.2|346.1|12
1641286840000|2022-01-04 09:00:40|346.3|346.15|346.3|346.15|346.3|346.15|346.3|346.15|12
1641286850000|2022-01-04 09:00:50|||||||||10
1641286860000|2022-01-04 09:01:00|346.35|346.2|346.35|346.2|346.35|346.2|346.3|346.2|12
1641286870000|2022-01-04 09:01:10|346.4|346.25|346.4|346.25|346.4|346.25|346.4|346.25|13
1641286880000|2022-01-04 09:01:20|346.35|346.2|346.3|346.15|346.35|346.2|346.25|346.1|75
1641286890000|2022-01-04 09:01:30|||||||||11
1641286900000|2022-01-04 09:01:40|||||||||24
1641286910000|2022-01-04 09:01:50|346.35|346.2|346.35|346.2|346.35|346.2|346.35|346.2|6
1641286920000|2022-01-04 09:02:00|||||||||15
1641286930000|2022-01-04 09:02:10|346.4||346.35||346.4||346.35||14
1641286940000|2022-01-04 09:02:20|346.3|346.15|346.3|346.15|346.35|346.2|346.3|346.15|44
1641286950000|2022-01-04 09:02:30|||||||||3
1641286960000|2022-01-04 09:02:40|346.25|346.1|346.25|346.1|346.3|346.15|346.25|346.1|37
1641286970000|2022-01-04 09:02:50||346.05||346.05||346.05||346.05|18
1641286980000|2022-01-04 09:03:00|346.2|346|346.15|346|346.2|346|346.15|346|41
1641286990000|2022-01-04 09:03:10|346.2|346.05|346.25|346.1|346.25|346.1|346.2|346.05|39
1641287000000|2022-01-04 09:03:20|346.2|346.05|346.25|346.05|346.25|346.05|346.2|346.05|36
1641287010000|2022-01-04 09:03:30|346.2||346.2||346.25||346.2||31
1641287020000|2022-01-04 09:03:40|||||||||14
1641287030000|2022-01-04 09:03:50|346.25|346.1|346.25|346.1|346.25|346.1|346.25|346.1|31
1641287040000|2022-01-04 09:04:00|346.3|346.15|346.3|346.1|346.3|346.15|346.25|346.1|70
1641287050000|2022-01-04 09:04:10|346.35|346.15|346.35|346.2|346.35|346.2|346.35|346.15|45
1641287060000|2022-01-04 09:04:20|346.4|346.15|346.4|346.25|346.4|346.25|346.35|346.15|89
1641287070000|2022-01-04 09:04:30|346.45|346.3|346.45|346.3|346.45|346.3|346.45|346.3|58
1641287080000|2022-01-04 09:04:40|346.5|346.25|346.45|346.3|346.5|346.3|346.45|346.25|109
1641287090000|2022-01-04 09:04:50|346.5|346.35|346.35|346.2|346.5|346.35|346.35|346.2|74
1641287100000|2022-01-04 09:05:00|346.3|346.1|346.25|346.1|346.3|346.15|346.2|346|126
1641287110000|2022-01-04 09:05:10|||||||||3
1641287120000|2022-01-04 09:05:20|346.3||346.3||346.3||346.25||5
1641287130000|2022-01-04 09:05:30||346.15||346.15||346.15||346.15|12
1641287140000|2022-01-04 09:05:40|346.25|346.1|346.15|346|346.25|346.1|346.15|346|23
1641287150000|2022-01-04 09:05:50|346.1|345.95|346.1|345.95|346.1|345.95|346.1|345.95|11
1641287160000|2022-01-04 09:06:00|||||||||14
1641287170000|2022-01-04 09:06:10|346.15|346|346.15|346|346.15|346|346.15|346|17
1641287180000|2022-01-04 09:06:20|346.2|346.05|346.2|346|346.2|346.05|346.2|346|3
1641287190000|2022-01-04 09:06:30|346.15||346.15||346.15||346.15||8
1641287200000|2022-01-04 09:06:40|||||||||11
1641287210000|2022-01-04 09:06:50|||||||||1
1641287220000|2022-01-04 09:07:00|||||||||3
1641287230000|2022-01-04 09:07:10|346.2|346.05|346.2|346.05|346.2|346.05|346.2|346.05|9
1641287240000|2022-01-04 09:07:20|346.25|346.1|346.25|346.05|346.25|346.1|346.25|346.05|12
1641287250000|2022-01-04 09:07:30|346.2|346.1|346.25|346.1|346.25|346.1|346.2|346.1|10
1641287260000|2022-01-04 09:07:40|346.2|346.05|346.2|346.05|346.25|346.05|346.2|346.05|10
1641287270000|2022-01-04 09:07:50|346.25||346.2||346.25||346.2||14
1641287280000|2022-01-04 09:08:00|||||||||2
1641287290000|2022-01-04 09:08:10|||||||||1
1641287300000|2022-01-04 09:08:20|346.25|346.1|346.25|346.1|346.25|346.1|346.25|346.1|4
1641287320000|2022-01-04 09:08:40|||||||||1
1641287330000|2022-01-04 09:08:50|346.3|346.15|346.25|346.1|346.3|346.15|346.25|346.1|12
1641287340000|2022-01-04 09:09:00|346.3||346.3||346.3||346.25||34
1641287350000|2022-01-04 09:09:10||346.15||346.15||346.15||346.15|0
1641287360000|2022-01-04 09:09:20|346.35||346.3||346.35||346.3||6
1641287380000|2022-01-04 09:09:40|||||||||2
1641287390000|2022-01-04 09:09:50|346.35||346.35||346.35||346.35||7
1641287400000|2022-01-04 09:10:00|346.3||346.3||346.3||346.3||0
1641287410000|2022-01-04 09:10:10|346.35|346.2|346.35|346.2|346.4|346.2|346.35|346.2|18
1641287420000|2022-01-04 09:10:20|||||||||2
1641287430000|2022-01-04 09:10:30|346.4|346.25|346.35|346.2|346.4|346.25|346.35|346.2|10
1641287440000|2022-01-04 09:10:40|346.4|346.25|346.4|346.25|346.4|346.25|346.4|346.2|11
1641287450000|2022-01-04 09:10:50|||||||||2
1641287460000|2022-01-04 09:11:00|346.45|346.3|346.45|346.25|346.45|346.3|346.4|346.25|11
1641287470000|2022-01-04 09:11:10||346.3||346.3||346.3||346.3|3
1641287480000|2022-01-04 09:11:20|346.5||346.5||346.5||346.5||8
1641287490000|2022-01-04 09:11:30|346.55|346.35|346.5|346.35|346.55|346.35|346.5|346.35|6
1641287500000|2022-01-04 09:11:40|||||||||7
1641287510000|2022-01-04 09:11:50|346.55|346.4|346.55|346.4|346.6|346.4|346.55|346.4|21
1641287520000|2022-01-04 09:12:00|||||||||20
1641287530000|2022-01-04 09:12:10|346.6||346.55||346.6||346.55||4
1641287540000|2022-01-04 09:12:20|346.6||346.6||346.6||346.6||4
1641287550000|2022-01-04 09:12:30|346.65|346.45|346.7|346.45|346.7|346.45|346.6|346.4|12
1641287560000|2022-01-04 09:12:40|346.65|346.5|346.7|346.5|346.7|346.5|346.65|346.45|7
1641287570000|2022-01-04 09:12:50|346.75|346.55|346.7|346.5|346.75|346.55|346.7|346.5|10
1641287580000|2022-01-04 09:13:00|346.75|346.55|346.75|346.55|346.75|346.55|346.75|346.55|6
1641287590000|2022-01-04 09:13:10|346.7||346.7||346.75||346.7||5
1641287600000|2022-01-04 09:13:20||346.5||346.55||346.55||346.5|27
1641287610000|2022-01-04 09:13:30|346.75||346.7||346.75||346.7||8
1641287620000|2022-01-04 09:13:40|346.75|346.5|346.7|346.55|346.75|346.55|346.7|346.5|14
1641287640000|2022-01-04 09:14:00|||||||||26
1641287650000|2022-01-04 09:14:10|||||||||1
1641287660000|2022-01-04 09:14:20|346.65|346.5|346.55|346.4|346.65|346.5|346.55|346.4|16
1641287670000|2022-01-04 09:14:30|346.5|346.35|346.6|346.35|346.65|346.35|346.5|346.35|7
1641287680000|2022-01-04 09:14:40|346.55||346.55||346.55||346.55||1
1641287690000|2022-01-04 09:14:50||346.25||346.25||346.25||346.25|11
1641287700000|2022-01-04 09:15:00|346.4|346.3|346.4|346.25|346.5|346.3|346.4|346.2|22
1641287720000|2022-01-04 09:15:20|346.35|346.2|346.15|346|346.35|346.2|346.15|346|30
1641287730000|2022-01-04 09:15:30|346.25|346.05|346.25|346.05|346.25|346.05|346.15|346.05|12
1641287740000|2022-01-04 09:15:40|346.15|346|346.15|346|346.35|346.1|346.15|346|42
1641287760000|2022-01-04 09:16:00|346.2|346.05|346.1|345.95|346.2|346.05|346.1|345.95|16
1641287770000|2022-01-04 09:16:10|346.15||346.15||346.15||346.1||4
1641287780000|2022-01-04 09:16:20|||||||||1
1641287800000|2022-01-04 09:16:40|346.2|346|346.2|346|346.2|346|346.2|346|11
1641287810000|2022-01-04 09:16:50|346.25|346.05|346.35|346.15|346.35|346.15|346.25|346.05|7
1641287820000|2022-01-04 09:17:00||346.2||346.2||346.2||346.15|9
1641287830000|2022-01-04 09:17:10|346.3|346.15|346.3|346.1|346.3|346.15|346.25|346.1|20
1641287840000|2022-01-04 09:17:20|346.35|346.15|346.3|346.15|346.35|346.15|346.3|346.15|1
1641287880000|2022-01-04 09:18:00|||||||||1
1641287900000|2022-01-04 09:18:20|||||||||8
1641287910000|2022-01-04 09:18:30|346.25|346.1|346.25|346.1|346.25|346.1|346.25|346.1|17
1641287920000|2022-01-04 09:18:40|346.3|346.15|346.3|346.1|346.3|346.15|346.3|346.1|8
1641287930000|2022-01-04 09:18:50|346.25||346.3||346.3||346.25||2
1641287940000|2022-01-04 09:19:00|346.2|346.05|346.2|346.05|346.2|346.05|346.2|346.05|18
1641287960000|2022-01-04 09:19:20|346.25|346.1|346.25|346.1|346.3|346.1|346.25|346.1|3
1641287970000|2022-01-04 09:19:30|346.2|346.05|346.2|346.05|346.2|346.05|346.2|346.05|5
1641287980000|2022-01-04 09:19:40|346.25|346|346.2|345.95|346.3|346|346.2|345.95|23
1641287990000|2022-01-04 09:19:50|346.15|345.9|346.1|345.85|346.2|345.9|346.05|345.85|16
1641288000000|2022-01-04 09:20:00|346.5|345.9|346.5|345.9|346.5|345.9|346.5|345.9|1
1641288030000|2022-01-04 09:20:30|346.4|345.8|346.5|345.9|346.5|345.9|346.4|345.8|0
1641288040000|2022-01-04 09:20:40|346.4|345.8|346.4|345.8|346.5|345.9|346.4|345.8|0
1641288090000|2022-01-04 09:21:30|346.5|345.9|346.5|345.9|346.5|345.9|346.5|345.9|0
1641288300000|2022-01-04 09:25:00|||||||||13
1641288330000|2022-01-04 09:25:30|346.4|345.8|346.5|345.9|346.5|345.9|346.4|345.8|0
1641288340000|2022-01-04 09:25:40|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|0
1641288350000|2022-01-04 09:25:50|346.3|345.7|346.3|345.7|346.3|345.7|346.3|345.7|0
1641288360000|2022-01-04 09:26:00|346|345.4|346|345.4|346|345.4|346|345.4|0
1641288370000|2022-01-04 09:26:10|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641288380000|2022-01-04 09:26:20|345.8|345.2|345.8|345.2|345.8|345.2|345.8|345.2|0
1641288400000|2022-01-04 09:26:40|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641288440000|2022-01-04 09:27:20|345.7|345.1|345.9|345.3|345.9|345.3|345.6|345|0
1641288460000|2022-01-04 09:27:40|346|345.4|346|345.4|346|345.4|346|345.4|0
1641288470000|2022-01-04 09:27:50|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641288480000|2022-01-04 09:28:00|346|345.4|346|345.4|346|345.4|346|345.4|0
1641288490000|2022-01-04 09:28:10|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641288500000|2022-01-04 09:28:20|346|345.4|346|345.4|346|345.4|346|345.4|0
1641288520000|2022-01-04 09:28:40|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641288890000|2022-01-04 09:34:50|345.8|345.2|345.8|345.2|345.9|345.3|345.8|345.2|0
1641288940000|2022-01-04 09:35:40|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641288960000|2022-01-04 09:36:00|345.8|345.2|345.8|345.2|345.9|345.3|345.8|345.2|0
1641288970000|2022-01-04 09:36:10|345.9|345.3|345.8|345.2|345.9|345.3|345.8|345.2|0
1641289350000|2022-01-04 09:42:30|345.9|345.3|345.8|345.2|345.9|345.3|345.8|345.2|0
1641289440000|2022-01-04 09:44:00|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641289520000|2022-01-04 09:45:20|345.8|345.2|345.8|345.2|345.9|345.3|345.8|345.2|0
1641289530000|2022-01-04 09:45:30|345.9|345.3|345.8|345.2|345.9|345.3|345.8|345.2|0
1641289540000|2022-01-04 09:45:40|345.9|345.3|345.8|345.2|345.9|345.3|345.8|345.2|0
1641289580000|2022-01-04 09:46:20|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641289740000|2022-01-04 09:49:00|345.8|345.2|345.8|345.2|345.8|345.2|345.8|345.2|0
1641289750000|2022-01-04 09:49:10|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641289770000|2022-01-04 09:49:30|345.8|345.2|345.8|345.2|345.9|345.3|345.8|345.2|0
1641289780000|2022-01-04 09:49:40|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1641289820000|2022-01-04 09:50:20|346.3|346.1|346.15|346|346.3|346.1|346.15|346|2
1641289830000|2022-01-04 09:50:30|346.2||346.2||346.2||346.2||1
1641289840000|2022-01-04 09:50:40|346.15|346.05|346.2|346|346.2|346.05|346.15|346|1
1641289850000|2022-01-04 09:50:50|346.25|346.05|346.25|346.1|346.25|346.1|346.25|346.05|3
1641289860000|2022-01-04 09:51:00|346.3|346.15|346.25|346.1|346.35|346.2|346.25|346.1|13
1641289870000|2022-01-04 09:51:10|346.2|346.05|346.25|346.05|346.25|346.05|346.2|346.05|2
1641289880000|2022-01-04 09:51:20|346.2||346.25||346.25||346.2||0
1641289890000|2022-01-04 09:51:30|346.2||346.25||346.25||346.2||0
1641289900000|2022-01-04 09:51:40|346.2||346.25||346.25||346.2||0
1641289930000|2022-01-04 09:52:10|346.3||346.2||346.3||346.2||0
1641289940000|2022-01-04 09:52:20|346.25||346.25||346.25||346.2||0
1641289950000|2022-01-04 09:52:30|346.2||346.25||346.25||346.2||0
1641289960000|2022-01-04 09:52:40|346.2||346.25||346.25||346.2||1
1641290020000|2022-01-04 09:53:40|346.2||346.2||346.25||346.2||0
1641290040000|2022-01-04 09:54:00|346.25||346.2||346.25||346.2||2
1641290060000|2022-01-04 09:54:20|346.25||346.25||346.25||346.2||1
1641290070000|2022-01-04 09:54:30|346.2||346.25||346.25||346.2||0
1641290080000|2022-01-04 09:54:40|346.2||346.2||346.2||346.2||0
1641290100000|2022-01-04 09:55:00|346.25||346.2||346.25||346.2||1
1641290120000|2022-01-04 09:55:20|346.25||346.2||346.25||346.2||1
1641290140000|2022-01-04 09:55:40|346.25||346.2||346.25||346.2||1
1641290160000|2022-01-04 09:56:00|346.25||346.25||346.25||346.2||1
1641290170000|2022-01-04 09:56:10|346.2||346.2||346.25||346.2||0
1641290180000|2022-01-04 09:56:20|||||||||4
1641290190000|2022-01-04 09:56:30|346.15|346|346.2|346.05|346.2|346.05|346.15|346|22
1641290200000|2022-01-04 09:56:40|346.25||346.25||346.25||346.2||37
1641290210000|2022-01-04 09:56:50|346.2|346|346.15|346|346.2|346|346.15|345.95|18
1641290220000|2022-01-04 09:57:00|346.2||346.2||346.2||346.2||3
1641290230000|2022-01-04 09:57:10|346.15||346.2||346.2||346.15||0
1641290270000|2022-01-04 09:57:50|346.15||346.2||346.2||346.15||0
1641290320000|2022-01-04 09:58:40|346.15||346.2||346.2||346.15||0
1641290400000|2022-01-04 10:00:00|346.15|346.05|346.2|346|346.2|346.05|346.15|346|0
1641290460000|2022-01-04 10:01:00|||||||||6
1641290500000|2022-01-04 10:01:40|346.15||346.15||346.15||346.15||0
1641290520000|2022-01-04 10:02:00|||||||||2
1641290540000|2022-01-04 10:02:20|||||||||3
1641290560000|2022-01-04 10:02:40|||||||||1
1641290580000|2022-01-04 10:03:00|||||||||2
1641290600000|2022-01-04 10:03:20|346.2||346.15||346.2||346.15||2
1641290620000|2022-01-04 10:03:40|346.2||346.15||346.2||346.15||3
1641290640000|2022-01-04 10:04:00|346.2||346.15||346.2||346.15||2
1641290660000|2022-01-04 10:04:20|||||||||3
1641290680000|2022-01-04 10:04:40|346.2||346.15||346.2||346.15||3
1641290690000|2022-01-04 10:04:50|346.2||346.15||346.2||346.15||0
1641290700000|2022-01-04 10:05:00|346.2|346.05|346.2|346.05|346.2|346.05|346.2|346.05|0
1641290710000|2022-01-04 10:05:10|346.15|346|346.15|346|346.15|346|346.15|346|1
1641290720000|2022-01-04 10:05:20|346.2||346.2||346.2||346.15||1
1641290730000|2022-01-04 10:05:30|346.15||346.2||346.2||346.15||0
1641290740000|2022-01-04 10:05:40||346.05||346.05||346.05||346.05|0
1641290760000|2022-01-04 10:06:00|346.25|346.1|346.25|346.05|346.25|346.1|346.25|346.05|2
1641290770000|2022-01-04 10:06:10||346.1||346.05||346.1||346.05|0
1641290780000|2022-01-04 10:06:20||346.1||346.1||346.1||346.05|0
1641290790000|2022-01-04 10:06:30||346.05||346.1||346.1||346.05|0
1641290800000|2022-01-04 10:06:40|346.3||346.3||346.3||346.3||0
1641290820000|2022-01-04 10:07:00|346.25||346.3||346.3||346.25||0
1641290830000|2022-01-04 10:07:10|346.25||346.25||346.3||346.25||0
1641290840000|2022-01-04 10:07:20|346.3||346.25||346.3||346.25||0
1641290890000|2022-01-04 10:08:10|346.2|346.05|346.2|346.05|346.2|346.05|346.2|346.05|1
1641290900000|2022-01-04 10:08:20|||||||||2
1641290940000|2022-01-04 10:09:00|346.25|346|346.15|346|346.25|346|346.15|346|7
1641290960000|2022-01-04 10:09:20|346.2|346.05|346.25|346.1|346.25|346.1|346.2|346.05|8
1641290980000|2022-01-04 10:09:40|346.2|346.05|346.2|346|346.2|346.05|346.2|346|1
1641290990000|2022-01-04 10:09:50|||||||||1
1641291020000|2022-01-04 10:10:20|346.15||346.15||346.15||346.15||0
1641291040000|2022-01-04 10:10:40|346.2||346.2||346.2||346.2||5
1641291100000|2022-01-04 10:11:40||346.05||346.05||346.05||346.05|0
1641291130000|2022-01-04 10:12:10|346.15|346|346.15|346|346.15|346|346.15|346|3
1641291140000|2022-01-04 10:12:20|||||||||4
1641291170000|2022-01-04 10:12:50|346.2|346.05|346.2|346.05|346.2|346.05|346.2|346.05|3
1641291180000|2022-01-04 10:13:00||346||346||346.05||346|0
1641291190000|2022-01-04 10:13:10||346.05||346.05||346.05||346|0
1641291200000|2022-01-04 10:13:20|346.25||346.25||346.25||346.2||6
1641291210000|2022-01-04 10:13:30|346.2||346.25||346.25||346.2||1
1641291220000|2022-01-04 10:13:40||346.1||346.05||346.1||346.05|0
1641291250000|2022-01-04 10:14:10|346.2||346.25||346.25||346.2||5
1641291260000|2022-01-04 10:14:20|346.2||346.2||346.2||346.2||0
1641291290000|2022-01-04 10:14:50||346||346||346.05||346|1
1641291300000|2022-01-04 10:15:00|346.15||346.2||346.2||346.15||0
1641291310000|2022-01-04 10:15:10|346.15||346.15||346.15||346.15||0
1641291320000|2022-01-04 10:15:20|||||||||4
1641291330000|2022-01-04 10:15:30|346.2|346.05|346.2|346|346.2|346.05|346.2|346|3
1641291340000|2022-01-04 10:15:40||346.05||346.05||346.05||346|0
1641291350000|2022-01-04 10:15:50||346||346||346.05||346|0
1641291380000|2022-01-04 10:16:20||346.05||346.05||346.05||346|1
1641291390000|2022-01-04 10:16:30||346||346||346||346|1
1641291400000|2022-01-04 10:16:40||346.05||346||346.05||346|2
1641291420000|2022-01-04 10:17:00|346.15|345.95|346.15|345.95|346.15|345.95|346.15|345.95|2
1641291430000|2022-01-04 10:17:10|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|0
1641291490000|2022-01-04 10:18:10||345.95||345.95||345.95||345.95|0
1641291500000|2022-01-04 10:18:20|346.15|346|346.15|346|346.15|346|346.15|346|5
1641291580000|2022-01-04 10:19:40|346.2||346.2||346.2||346.2||3
1641291590000|2022-01-04 10:19:50||346.05||346.05||346.05||346|0
1641291600000|2022-01-04 10:20:00||346||346.05||346.05||346|0
1641291630000|2022-01-04 10:20:30||346||346||346||346|0
1641291640000|2022-01-04 10:20:40||346.05||346||346.05||346|0
1641291680000|2022-01-04 10:21:20|346.15||346.15||346.2||346.15||0
1641291710000|2022-01-04 10:21:50|346.1|345.95|346.1|345.9|346.1|345.95|346.05|345.9|9
1641291730000|2022-01-04 10:22:10|346.05||346.1||346.1||346.05||0
1641291740000|2022-01-04 10:22:20||345.95||345.9||345.95||345.9|0
1641291750000|2022-01-04 10:22:30||345.95||345.95||345.95||345.95|0
1641291760000|2022-01-04 10:22:40|346.15|346|346.15|345.95|346.15|346|346.1|345.95|7
1641291770000|2022-01-04 10:22:50||346||345.95||346||345.95|0
1641291790000|2022-01-04 10:23:10||346||345.95||346||345.95|6
1641291810000|2022-01-04 10:23:30||346||346||346||346|0
1641291870000|2022-01-04 10:24:30|346.2||346.2||346.2||346.2||2
1641291900000|2022-01-04 10:25:00|346.15||346.15||346.15||346.15||0
1641291910000|2022-01-04 10:25:10|346.1|345.95|346.1|345.95|346.15|346|346.05|345.85|30
1641291920000|2022-01-04 10:25:20|346.15|346|346.2|346|346.2|346|346.15|346|15
1641291930000|2022-01-04 10:25:30|346.15||346.2||346.2||346.15||1
1641291940000|2022-01-04 10:25:40|346.15||346.15||346.2||346.15||5
1641291950000|2022-01-04 10:25:50|346.2||346.15||346.2||346.15||1
1641291970000|2022-01-04 10:26:10||345.95||346||346||345.95|0
1641292000000|2022-01-04 10:26:40||345.95||346||346||345.95|0
1641292030000|2022-01-04 10:27:10||345.95||346||346||345.95|0
1641292170000|2022-01-04 10:29:30|346.2||346.2||346.2||346.2||0
1641292180000|2022-01-04 10:29:40||346.05||346.05||346.05||346.05|4
1641292190000|2022-01-04 10:29:50||346||346||346||346|2
1641292200000|2022-01-04 10:30:00||346.05||346.05||346.05||346.05|0
1641292230000|2022-01-04 10:30:30|346.15|346|346.15|346|346.2|346|346.15|346|0
1641292250000|2022-01-04 10:30:50|||||||||2
1641292260000|2022-01-04 10:31:00||345.95||345.95||346||345.95|0
1641292270000|2022-01-04 10:31:10||346||345.95||346||345.95|0
1641292280000|2022-01-04 10:31:20||346||345.95||346||345.95|0
1641292290000|2022-01-04 10:31:30||346||345.95||346||345.95|0
1641292300000|2022-01-04 10:31:40|346.1||346.1||346.15||346.1||0
1641292310000|2022-01-04 10:31:50|346.15|346|346.15|346|346.15|346|346.15|345.95|2
1641292320000|2022-01-04 10:32:00|346.2||346.2||346.2||346.2||4
1641292330000|2022-01-04 10:32:10|346.15||346.2||346.2||346.15||0
1641292340000|2022-01-04 10:32:20|346.1|345.95|346.05|345.9|346.15|345.95|346.05|345.9|18
1641292350000|2022-01-04 10:32:30|346|345.85|346|345.85|346|345.85|346|345.85|11
1641292360000|2022-01-04 10:32:40|346.05||346.05||346.05||346.05||5
1641292380000|2022-01-04 10:33:00|346.1|345.95|346.1|345.95|346.1|345.95|346.1|345.9|17
1641292390000|2022-01-04 10:33:10||345.9||345.95||345.95||345.9|0
1641292420000|2022-01-04 10:33:40|346.05|345.9|346.05|345.9|346.05|345.9|346.05|345.9|2
1641292440000|2022-01-04 10:34:00|346.1|345.95|346.1|345.9|346.1|345.95|346.1|345.9|5
1641292470000|2022-01-04 10:34:30||345.95||345.95||345.95||345.9|0
1641292620000|2022-01-04 10:37:00|346.05|345.9|346.05|345.9|346.05|345.9|346.05|345.9|8
1641292640000|2022-01-04 10:37:20|346|345.85|346|345.85|346.05|345.85|346|345.85|5
1641292660000|2022-01-04 10:37:40|346.05||346.05||346.05||346.05||5
1641292670000|2022-01-04 10:37:50||345.9||345.85||345.9||345.85|0
1641292680000|2022-01-04 10:38:00||345.9||345.85||345.9||345.85|0
1641292690000|2022-01-04 10:38:10||345.9||345.85||345.9||345.85|0
1641292710000|2022-01-04 10:38:30|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|10
1641292720000|2022-01-04 10:38:40|346||346||346||346||4
1641292750000|2022-01-04 10:39:10||345.85||345.85||345.85||345.8|0
1641292760000|2022-01-04 10:39:20||345.8||345.8||345.85||345.8|0
1641292790000|2022-01-04 10:39:50||345.85||345.85||345.85||345.85|0
1641292800000|2022-01-04 10:40:00||345.8||345.85||345.85||345.8|0
1641292810000|2022-01-04 10:40:10|346.05||346.05||346.05||346.05||6
1641292820000|2022-01-04 10:40:20|346||346.05||346.05||346||1
1641292840000|2022-01-04 10:40:40|346||346.05||346.05||346||0
1641292890000|2022-01-04 10:41:30||345.9||345.85||345.9||345.85|0
1641292910000|2022-01-04 10:41:50||345.9||345.9||345.9||345.9|2
1641292920000|2022-01-04 10:42:00|346.1|345.95|346.15|345.95|346.15|345.95|346.1|345.9|10
1641292930000|2022-01-04 10:42:10||346||346||346||346|0
1641292940000|2022-01-04 10:42:20|346.2|346.05|346.2|346.05|346.2|346.05|346.2|346.05|4
1641292970000|2022-01-04 10:42:50|346.15|346|346.15|346|346.15|346|346.15|346|1
1641292980000|2022-01-04 10:43:00|346.2|346.05|346.2|346|346.2|346.05|346.2|346|3
1641293000000|2022-01-04 10:43:20||346.05||346||346.05||346|0
1641293010000|2022-01-04 10:43:30|346.25|346.05|346.25|346.05|346.25|346.05|346.25|346.05|1
1641293040000|2022-01-04 10:44:00|346.15|346|346.1|345.95|346.2|346|346.1|345.95|27
1641293050000|2022-01-04 10:44:10||345.9||345.95||345.95||345.9|1
1641293060000|2022-01-04 10:44:20|346.05|345.9|346.05|345.9|346.05|345.9|346.05|345.9|5
1641293080000|2022-01-04 10:44:40|346.1|345.95|346.2|346|346.2|346.05|346.1|345.95|24
1641293110000|2022-01-04 10:45:10|346.15||346.2||346.2||346.15||2
1641293120000|2022-01-04 10:45:20|346.15|346.05|346.15|345.95|346.25|346.05|346.1|345.95|42
1641293130000|2022-01-04 10:45:30|346.1||346.1||346.15||346.1||0
1641293140000|2022-01-04 10:45:40|346.15||346.1||346.15||346.1||10
1641293150000|2022-01-04 10:45:50||345.9||345.9||345.9||345.9|1
1641293170000|2022-01-04 10:46:10|346.05|345.85|346.05|345.85|346.05|345.85|346.05|345.85|4
1641293180000|2022-01-04 10:46:20|346||346.05||346.05||346||1
1641293200000|2022-01-04 10:46:40||345.9||345.9||345.9||345.9|0
1641293220000|2022-01-04 10:47:00|346.1||346.1||346.1||346.05||4
1641293230000|2022-01-04 10:47:10|346.05||346.05||346.05||346.05||0
1641293240000|2022-01-04 10:47:20|346.1||346.1||346.1||346.1||3
1641293280000|2022-01-04 10:48:00|346|345.85|346|345.8|346|345.85|346|345.8|7
1641293290000|2022-01-04 10:48:10|345.95|345.75|345.9|345.75|345.95|345.75|345.9|345.75|22
1641293300000|2022-01-04 10:48:20|345.95|345.7|345.9|345.7|346|345.7|345.85|345.7|65
1641293310000|2022-01-04 10:48:30|345.8|345.65|345.9|345.65|345.9|345.65|345.8|345.65|11
1641293320000|2022-01-04 10:48:40|345.85||345.9||345.9||345.85||0
1641293330000|2022-01-04 10:48:50|345.85||345.85||345.85||345.8||2
1641293340000|2022-01-04 10:49:00||345.7||345.7||345.7||345.7|0
1641293350000|2022-01-04 10:49:10|||||||||4
1641293360000|2022-01-04 10:49:20|345.9||345.9||345.9||345.9||1
1641293370000|2022-01-04 10:49:30|||||||||1
1641293380000|2022-01-04 10:49:40||345.75||345.75||345.75||345.75|0
1641293390000|2022-01-04 10:49:50|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|8
1641293400000|2022-01-04 10:50:00|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|1
1641293410000|2022-01-04 10:50:10|345.85|345.7|345.9|345.7|345.9|345.7|345.85|345.7|1
1641293440000|2022-01-04 10:50:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|6
1641293460000|2022-01-04 10:51:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|6
1641293480000|2022-01-04 10:51:20|345.9||345.9||345.9||345.9||4
1641293510000|2022-01-04 10:51:50|||||||||2
1641293520000|2022-01-04 10:52:00|345.95|345.75|345.95|345.75|345.95|345.75|345.95|345.75|5
1641293530000|2022-01-04 10:52:10||345.8||345.8||345.8||345.8|0
1641293540000|2022-01-04 10:52:20|346|345.85|346|345.85|346.05|345.85|346|345.85|17
1641293550000|2022-01-04 10:52:30|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|1
1641293560000|2022-01-04 10:52:40|||||||||5
1641293580000|2022-01-04 10:53:00|346||346||346||346||4
1641293600000|2022-01-04 10:53:20|345.9|345.75|345.95|345.75|345.95|345.75|345.9|345.75|8
1641293610000|2022-01-04 10:53:30|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|7
1641293650000|2022-01-04 10:54:10|345.85||345.85||345.85||345.85||0
1641293660000|2022-01-04 10:54:20|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.7|1
1641293670000|2022-01-04 10:54:30||345.7||345.7||345.7||345.7|0
1641293690000|2022-01-04 10:54:50|345.85||345.9||345.9||345.85||0
1641293700000|2022-01-04 10:55:00|345.85||345.9||345.9||345.85||0
1641293710000|2022-01-04 10:55:10|345.85||345.85||345.85||345.85||0
1641293720000|2022-01-04 10:55:20|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.7|3
1641293730000|2022-01-04 10:55:30|||||||||16
1641293740000|2022-01-04 10:55:40|345.95||345.95||345.95||345.95||3
1641293770000|2022-01-04 10:56:10|345.9|345.8|345.9|345.75|345.95|345.8|345.9|345.75|34
1641293780000|2022-01-04 10:56:20|345.85|345.7|345.85|345.65|345.85|345.75|345.85|345.65|30
1641293790000|2022-01-04 10:56:30|345.8||345.85||345.85||345.8||1
1641293810000|2022-01-04 10:56:50|345.8||345.8||345.8||345.8||0
1641293820000|2022-01-04 10:57:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.65|3
1641293830000|2022-01-04 10:57:10|345.8|345.65|345.7|345.5|345.8|345.65|345.7|345.5|26
1641293840000|2022-01-04 10:57:20|345.75|345.55|345.8|345.6|345.8|345.6|345.75|345.55|3
1641293850000|2022-01-04 10:57:30|||||||||2
1641293880000|2022-01-04 10:58:00|345.75||345.75||345.75||345.75||0
1641293900000|2022-01-04 10:58:20|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.6|4
1641293910000|2022-01-04 10:58:30||345.6||345.6||345.65||345.6|0
1641293970000|2022-01-04 10:59:30|345.75||345.75||345.75||345.75||0
1641293980000|2022-01-04 10:59:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.6|4
1641293990000|2022-01-04 10:59:50|345.7|345.6|345.7|345.55|345.7|345.6|345.7|345.55|8
1641294000000|2022-01-04 11:00:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.55|6
1641294010000|2022-01-04 11:00:10|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|3
1641294020000|2022-01-04 11:00:20|345.75||345.7||345.75||345.7||1
1641294040000|2022-01-04 11:00:40|345.75||345.75||345.75||345.7||4
1641294050000|2022-01-04 11:00:50||345.6||345.6||345.6||345.6|0
1641294060000|2022-01-04 11:01:00|345.8||345.8||345.8||345.8||0
1641294070000|2022-01-04 11:01:10||345.65||345.6||345.65||345.6|0
1641294080000|2022-01-04 11:01:20||345.65||345.6||345.65||345.6|0
1641294090000|2022-01-04 11:01:30|345.75||345.8||345.8||345.75||2
1641294100000|2022-01-04 11:01:40||345.65||345.65||345.65||345.65|0
1641294120000|2022-01-04 11:02:00|345.85|345.7|345.85|345.7|345.85|345.7|345.8|345.7|6
1641294130000|2022-01-04 11:02:10|||||||||2
1641294140000|2022-01-04 11:02:20|345.9|345.75|345.95|345.75|345.95|345.75|345.9|345.75|7
1641294150000|2022-01-04 11:02:30|345.85|345.65|345.75|345.6|345.85|345.65|345.75|345.6|19
1641294160000|2022-01-04 11:02:40|345.8|345.65|345.75|345.6|345.85|345.65|345.75|345.6|11
1641294170000|2022-01-04 11:02:50|345.85||345.85||345.85||345.85||4
1641294180000|2022-01-04 11:03:00||345.65||345.65||345.65||345.65|0
1641294200000|2022-01-04 11:03:20||345.6||345.65||345.65||345.6|2
1641294210000|2022-01-04 11:03:30|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|0
1641294240000|2022-01-04 11:04:00|345.75||345.75||345.75||345.75||0
1641294250000|2022-01-04 11:04:10|345.7|345.55|345.8|345.6|345.8|345.6|345.7|345.55|2
1641294260000|2022-01-04 11:04:20|||||||||1
1641294270000|2022-01-04 11:04:30|345.75||345.8||345.8||345.75||0
1641294280000|2022-01-04 11:04:40|345.75||345.75||345.75||345.75||0
1641294290000|2022-01-04 11:04:50|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|2
1641294300000|2022-01-04 11:05:00|345.65|345.5|345.75|345.55|345.75|345.55|345.65|345.5|12
1641294320000|2022-01-04 11:05:20|345.7|345.5|345.7|345.5|345.75|345.5|345.7|345.5|0
1641294330000|2022-01-04 11:05:30|345.65||345.65||345.7||345.65||0
1641294340000|2022-01-04 11:05:40|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.5|3
1641294350000|2022-01-04 11:05:50||345.5||345.5||345.5||345.5|2
1641294360000|2022-01-04 11:06:00||345.55||345.55||345.55||345.55|0
1641294370000|2022-01-04 11:06:10||345.5||345.5||345.5||345.5|1
1641294380000|2022-01-04 11:06:20|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.55|7
1641294400000|2022-01-04 11:06:40||345.65||345.65||345.65||345.65|0
1641294410000|2022-01-04 11:06:50|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|7
1641294420000|2022-01-04 11:07:00|345.8||345.8||345.8||345.8||8
1641294430000|2022-01-04 11:07:10||345.65||345.65||345.65||345.65|0
1641294440000|2022-01-04 11:07:20|345.85||345.8||345.85||345.8||1
1641294460000|2022-01-04 11:07:40|345.85|345.7|345.9|345.7|345.9|345.7|345.85|345.7|1
1641294500000|2022-01-04 11:08:20|345.85||345.85||345.85||345.85||0
1641294540000|2022-01-04 11:09:00|345.9|345.65|345.85|345.65|345.9|345.65|345.85|345.65|1
1641294600000|2022-01-04 11:10:00|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|0
1641294610000|2022-01-04 11:10:10|345.85|345.65|345.85|345.65|345.85|345.65|345.85|345.65|0
1641294620000|2022-01-04 11:10:20|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|0
1641294630000|2022-01-04 11:10:30|345.85||345.85||345.85||345.85||0
1641294640000|2022-01-04 11:10:40||345.65||345.65||345.65||345.65|0
1641294650000|2022-01-04 11:10:50|345.75|345.7|345.75|345.6|345.75|345.7|345.75|345.6|9
1641294660000|2022-01-04 11:11:00|345.8|345.65|345.85|345.65|345.85|345.65|345.8|345.65|4
1641294680000|2022-01-04 11:11:20|345.8||345.8||345.8||345.8||0
1641294700000|2022-01-04 11:11:40|345.85||345.85||345.85||345.85||3
1641294710000|2022-01-04 11:11:50|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|0
1641294720000|2022-01-04 11:12:00||345.65||345.7||345.7||345.65|0
1641294730000|2022-01-04 11:12:10|||||||||5
1641294750000|2022-01-04 11:12:30|345.95|345.75|345.95|345.75|345.95|345.75|345.95|345.75|4
1641294780000|2022-01-04 11:13:00|345.9||345.9||345.95||345.9||0
1641294790000|2022-01-04 11:13:10|345.95||345.9||345.95||345.9||0
1641294800000|2022-01-04 11:13:20||345.7||345.7||345.7||345.7|0
1641294810000|2022-01-04 11:13:30|345.8|345.65|345.8|345.65|345.8|345.65|345.75|345.6|25
1641294820000|2022-01-04 11:13:40|345.75|345.6|345.8|345.65|345.8|345.65|345.75|345.6|22
1641294840000|2022-01-04 11:14:00||345.6||345.65||345.65||345.6|1
1641294860000|2022-01-04 11:14:20||345.6||345.65||345.65||345.6|1
1641294870000|2022-01-04 11:14:30||345.6||345.65||345.65||345.6|7
1641294930000|2022-01-04 11:15:30||345.6||345.65||345.65||345.6|3
1641294960000|2022-01-04 11:16:00|||||||||1
1641294970000|2022-01-04 11:16:10|||||||||13
1641295000000|2022-01-04 11:16:40||345.6||345.65||345.65||345.6|3
1641295020000|2022-01-04 11:17:00|||||||||1
1641295050000|2022-01-04 11:17:30||345.6||345.65||345.65||345.6|1
1641295060000|2022-01-04 11:17:40|||||||||5
1641295090000|2022-01-04 11:18:10|345.75|345.6|345.75|345.6|345.75|345.65|345.75|345.6|4
1641295100000|2022-01-04 11:18:20|345.8|345.65|345.8|345.6|345.8|345.65|345.75|345.6|5
1641295130000|2022-01-04 11:18:50||345.65||345.6||345.65||345.6|0
1641295140000|2022-01-04 11:19:00||345.65||345.6||345.65||345.6|0
1641295160000|2022-01-04 11:19:20|345.75||345.8||345.8||345.75||0
1641295170000|2022-01-04 11:19:30||345.65||345.65||345.65||345.65|0
1641295260000|2022-01-04 11:21:00|||||||||4
1641295300000|2022-01-04 11:21:40||345.6||345.65||345.65||345.6|1
1641295330000|2022-01-04 11:22:10|||||||||3
1641295350000|2022-01-04 11:22:30|||||||||4
1641295360000|2022-01-04 11:22:40||345.6||345.65||345.65||345.6|6
1641295390000|2022-01-04 11:23:10||345.6||345.65||345.65||345.6|1
1641295440000|2022-01-04 11:24:00||345.6||345.65||345.65||345.6|10
1641295470000|2022-01-04 11:24:30||345.6||345.65||345.65||345.6|1
1641295480000|2022-01-04 11:24:40||345.6||345.65||345.65||345.6|1
1641295510000|2022-01-04 11:25:10||345.6||345.65||345.65||345.6|7
1641295560000|2022-01-04 11:26:00||345.6||345.65||345.65||345.6|4
1641295570000|2022-01-04 11:26:10||345.6||345.65||345.65||345.6|3
1641295590000|2022-01-04 11:26:30||345.6||345.65||345.65||345.6|4
1641295600000|2022-01-04 11:26:40|||||||||1
1641295650000|2022-01-04 11:27:30||345.6||345.65||345.65||345.6|8
1641295660000|2022-01-04 11:27:40|||||||||1
1641295670000|2022-01-04 11:27:50|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.6|19
1641295680000|2022-01-04 11:28:00|345.75|345.65|345.75|345.6|345.75|345.65|345.75|345.6|0
1641295690000|2022-01-04 11:28:10|||||||||1
1641295720000|2022-01-04 11:28:40|345.7|345.55|345.7|345.55|345.7|345.6|345.7|345.55|2
1641295730000|2022-01-04 11:28:50|345.75|345.6|345.75|345.55|345.75|345.6|345.75|345.55|4
1641295740000|2022-01-04 11:29:00|345.7||345.7||345.7||345.7||0
1641295760000|2022-01-04 11:29:20|||||||||2
1641295780000|2022-01-04 11:29:40|345.75|345.6|345.7|345.55|345.75|345.6|345.7|345.55|6
1641295790000|2022-01-04 11:29:50|345.75|345.6|345.75|345.55|345.75|345.6|345.75|345.55|1
1641295800000|2022-01-04 11:30:00|345.7|345.6|345.75|345.6|345.75|345.6|345.7|345.55|2
1641295810000|2022-01-04 11:30:10||345.55||345.6||345.6||345.55|0
1641295820000|2022-01-04 11:30:20||345.55||345.55||345.6||345.55|1
1641295830000|2022-01-04 11:30:30||345.6||345.6||345.6||345.6|0
1641295870000|2022-01-04 11:31:10|345.8|345.65|345.8|345.6|345.8|345.65|345.8|345.6|6
1641295880000|2022-01-04 11:31:20|345.75|345.55|345.75|345.55|345.75|345.55|345.75|345.55|0
1641295890000|2022-01-04 11:31:30|345.7|345.6|345.7|345.55|345.7|345.6|345.7|345.55|4
1641295900000|2022-01-04 11:31:40|345.65|345.5|345.7|345.55|345.7|345.55|345.65|345.5|10
1641295910000|2022-01-04 11:31:50|||||||||2
1641295940000|2022-01-04 11:32:20||345.5||345.55||345.55||345.5|3
1641295950000|2022-01-04 11:32:30||345.5||345.55||345.55||345.5|4
1641295990000|2022-01-04 11:33:10|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|1
1641296000000|2022-01-04 11:33:20|345.7||345.7||345.7||345.7||4
1641296010000|2022-01-04 11:33:30||345.55||345.55||345.55||345.55|0
1641296100000|2022-01-04 11:35:00|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|5
1641296120000|2022-01-04 11:35:20|||||||||3
1641296150000|2022-01-04 11:35:50|||||||||3
1641296170000|2022-01-04 11:36:10|||||||||1
1641296190000|2022-01-04 11:36:30|||||||||2
1641296200000|2022-01-04 11:36:40|345.7|345.55|345.7|345.5|345.7|345.55|345.7|345.5|5
1641296210000|2022-01-04 11:36:50|345.65||345.7||345.7||345.65||0
1641296230000|2022-01-04 11:37:10|345.65||345.65||345.65||345.65||0
1641296240000|2022-01-04 11:37:20|||||||||1
1641296250000|2022-01-04 11:37:30|345.7|345.55|345.75|345.6|345.75|345.6|345.7|345.55|2
1641296280000|2022-01-04 11:38:00|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|0
1641296290000|2022-01-04 11:38:10|||||||||1
1641296320000|2022-01-04 11:38:40|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.6|2
1641296330000|2022-01-04 11:38:50|345.75||345.75||345.75||345.75||0
1641296340000|2022-01-04 11:39:00||345.55||345.55||345.55||345.55|1
1641296350000|2022-01-04 11:39:10|345.7||345.7||345.7||345.7||0
1641296420000|2022-01-04 11:40:20||345.5||345.5||345.55||345.5|0
1641296440000|2022-01-04 11:40:40|345.65||345.65||345.65||345.65||0
1641296450000|2022-01-04 11:40:50||345.45||345.5||345.5||345.45|2
1641296460000|2022-01-04 11:41:00|345.55|345.45|345.5|345.3|345.6|345.5|345.4|345.25|123
1641296470000|2022-01-04 11:41:10|345.4|345.25|345.45|345.25|345.5|345.3|345.4|345.25|54
1641296480000|2022-01-04 11:41:20|345.4|345.3|345.3|345.1|345.55|345.35|345.3|345.1|110
1641296490000|2022-01-04 11:41:30|345.25|345.05|345.15|345|345.25|345.05|345.15|345|27
1641296500000|2022-01-04 11:41:40|345.2|345.05|345.1|344.95|345.25|345.05|345.1|344.95|49
1641296510000|2022-01-04 11:41:50|345.05|344.9|345.1|344.9|345.1|344.9|345.05|344.9|25
1641296520000|2022-01-04 11:42:00||344.95||344.9||344.95||344.9|13
1641296540000|2022-01-04 11:42:20|345.05|344.95|345.05|344.9|345.05|344.95|345.05|344.9|11
1641296550000|2022-01-04 11:42:30|345|344.85|345|344.8|345.05|344.85|344.95|344.8|52
1641296560000|2022-01-04 11:42:40|345.05|344.85|345.05|344.85|345.05|344.9|345|344.85|10
1641296570000|2022-01-04 11:42:50|345|344.8|344.95|344.75|345|344.8|344.95|344.75|30
1641296580000|2022-01-04 11:43:00|344.9|344.8|344.75|344.6|344.9|344.8|344.75|344.6|67
1641296590000|2022-01-04 11:43:10|344.7|344.55|344.65|344.5|344.7|344.55|344.65|344.5|17
1641296600000|2022-01-04 11:43:20|344.7|344.55|344.7|344.5|344.7|344.55|344.65|344.5|18
1641296620000|2022-01-04 11:43:40|344.75|344.55|344.75|344.55|344.75|344.55|344.75|344.55|17
1641296630000|2022-01-04 11:43:50|344.7|344.5|344.6|344.4|344.7|344.5|344.6|344.4|22
1641296640000|2022-01-04 11:44:00|344.65|344.45|344.55|344.4|344.7|344.45|344.55|344.4|23
1641296650000|2022-01-04 11:44:10|||||||||4
1641296660000|2022-01-04 11:44:20|344.6|344.45|344.55|344.4|344.65|344.5|344.55|344.4|24
1641296670000|2022-01-04 11:44:30|344.5|344.35|344.45|344.3|344.5|344.35|344.45|344.3|23
1641296680000|2022-01-04 11:44:40|344.5|344.15|344.2|343.95|344.5|344.15|344.2|343.95|29
1641296690000|2022-01-04 11:44:50|344.25|344|344.25|344|344.25|344|344.25|344|3
1641296700000|2022-01-04 11:45:00|344.35|344.1|344.15|343.95|344.35|344.1|344.15|343.95|25
1641296710000|2022-01-04 11:45:10|344.05|343.85|344.05|343.85|344.05|343.9|344.05|343.85|5
1641296720000|2022-01-04 11:45:20|344.15|343.9|344.3|344|344.3|344|344.15|343.9|11
1641296730000|2022-01-04 11:45:30|344.25||344.2||344.3||344.2||6
1641296740000|2022-01-04 11:45:40|344.25|344.05|344.1|343.95|344.25|344.1|344.1|343.95|6
1641296750000|2022-01-04 11:45:50|344.15|343.9|344|343.85|344.15|343.9|344|343.85|4
1641296760000|2022-01-04 11:46:00|344.05|343.9|344|343.8|344.05|343.9|344|343.8|7
1641296780000|2022-01-04 11:46:20|344.05|343.85|344.05|343.85|344.05|343.85|344|343.85|6
1641296790000|2022-01-04 11:46:30|344|343.9|344.05|343.9|344.05|343.9|344|343.9|9
1641296800000|2022-01-04 11:46:40|344.15|344|343.8|343.6|344.15|344|343.75|343.6|132
1641296810000|2022-01-04 11:46:50|343.7|343.55|343.8|343.55|343.8|343.6|343.7|343.55|16
1641296820000|2022-01-04 11:47:00||343.65||343.65||343.65||343.65|2
1641296830000|2022-01-04 11:47:10||343.55||343.65||343.65||343.55|3
1641296840000|2022-01-04 11:47:20|343.85|343.7|343.95|343.7|343.95|343.7|343.85|343.7|1
1641296850000|2022-01-04 11:47:30|343.9||343.95||343.95||343.9||0
1641296860000|2022-01-04 11:47:40||343.8||343.7||343.8||343.7|4
1641296880000|2022-01-04 11:48:00|344|343.8|344|343.8|344|343.8|344|343.8|5
1641296890000|2022-01-04 11:48:10|||||||||1
1641296900000|2022-01-04 11:48:20|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.85|4
1641296910000|2022-01-04 11:48:30||343.8||343.8||343.8||343.8|4
1641296920000|2022-01-04 11:48:40||343.9||343.9||343.9||343.9|1
1641296930000|2022-01-04 11:48:50|344.1|343.85|344.05|343.85|344.1|343.85|344.05|343.85|12
1641296940000|2022-01-04 11:49:00||343.9||343.9||343.9||343.9|0
1641296950000|2022-01-04 11:49:10|344.1|343.85|344.05|343.85|344.1|343.85|344.05|343.85|3
1641296960000|2022-01-04 11:49:20|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|4
1641296970000|2022-01-04 11:49:30|344.05|343.8|344.05|343.8|344.05|343.8|344.05|343.8|5
1641296980000|2022-01-04 11:49:40||343.9||343.9||343.9||343.9|1
1641296990000|2022-01-04 11:49:50|||||||||4
1641297000000|2022-01-04 11:50:00|344.1|343.95|344.15|344|344.15|344|344.1|343.95|24
1641297010000|2022-01-04 11:50:10||343.95||343.95||343.95||343.95|1
1641297020000|2022-01-04 11:50:20|344.2|344|344.25|344|344.25|344|344.2|344|3
1641297030000|2022-01-04 11:50:30|344.3|344.05|344.25|344.1|344.3|344.1|344.25|344.05|5
1641297040000|2022-01-04 11:50:40|344.3|344.05|344.25|344|344.3|344.05|344.25|344|29
1641297060000|2022-01-04 11:51:00|344.3|344.1|344.25|344.05|344.3|344.1|344.25|344.05|8
1641297080000|2022-01-04 11:51:20|344.3|344.1|344.3|344.1|344.35|344.1|344.3|344.1|3
1641297090000|2022-01-04 11:51:30|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|13
1641297100000|2022-01-04 11:51:40|344.3|344.1|344.3|344.1|344.3|344.1|344.3|344.1|12
1641297110000|2022-01-04 11:51:50|344.35|344.15|344.4|344.2|344.4|344.25|344.3|344.15|8
1641297120000|2022-01-04 11:52:00|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.25|4
1641297130000|2022-01-04 11:52:10|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.3|9
1641297140000|2022-01-04 11:52:20|344.55|344.35|344.55|344.35|344.55|344.35|344.5|344.3|10
1641297150000|2022-01-04 11:52:30|||||||||2
1641297160000|2022-01-04 11:52:40|344.45|344.4|344.45|344.25|344.5|344.4|344.45|344.25|19
1641297170000|2022-01-04 11:52:50|344.5||344.5||344.5||344.5||1
1641297180000|2022-01-04 11:53:00|344.55|344.35|344.6|344.35|344.6|344.4|344.55|344.35|0
1641297190000|2022-01-04 11:53:10|344.55|344.3|344.55|344.3|344.55|344.4|344.55|344.3|1
1641297200000|2022-01-04 11:53:20|344.5|344.35|344.6|344.4|344.6|344.45|344.5|344.35|10
1641297210000|2022-01-04 11:53:30|344.65|344.45|344.5|344.3|344.65|344.45|344.5|344.3|17
1641297220000|2022-01-04 11:53:40|344.55|344.35|344.55|344.4|344.55|344.4|344.55|344.35|3
1641297230000|2022-01-04 11:53:50|344.5|344.35|344.5|344.35|344.5|344.35|344.45|344.25|18
1641297240000|2022-01-04 11:54:00|344.55|344.3|344.55|344.35|344.55|344.35|344.55|344.3|7
1641297250000|2022-01-04 11:54:10|||||||||2
1641297260000|2022-01-04 11:54:20|344.5|344.4|344.45|344.25|344.5|344.4|344.35|344.15|50
1641297270000|2022-01-04 11:54:30|344.5|344.3|344.45|344.2|344.5|344.3|344.45|344.2|18
1641297280000|2022-01-04 11:54:40||344.3||344.3||344.3||344.3|0
1641297300000|2022-01-04 11:55:00|344.5|344.25|344.45|344.25|344.5|344.25|344.45|344.25|5
1641297310000|2022-01-04 11:55:10||344.3||344.3||344.3||344.3|0
1641297320000|2022-01-04 11:55:20|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|1
1641297330000|2022-01-04 11:55:30|344.55||344.55||344.55||344.55||1
1641297340000|2022-01-04 11:55:40||344.4||344.35||344.4||344.35|8
1641297360000|2022-01-04 11:56:00|344.45|344.4|344.45|344.3|344.45|344.4|344.45|344.3|11
1641297370000|2022-01-04 11:56:10|344.55||344.45||344.55||344.45||4
1641297380000|2022-01-04 11:56:20|344.55|344.2|344.4|344.2|344.55|344.2|344.4|344.2|14
1641297400000|2022-01-04 11:56:40||344.25||344.25||344.25||344.25|0
1641297410000|2022-01-04 11:56:50|344.35|344.2|344.35|344.15|344.35|344.2|344.35|344.15|7
1641297420000|2022-01-04 11:57:00||344.2||344.2||344.2||344.2|0
1641297430000|2022-01-04 11:57:10|344.4|344.15|344.35|344.2|344.4|344.2|344.35|344.15|14
1641297440000|2022-01-04 11:57:20|344.4||344.35||344.4||344.35||10
1641297450000|2022-01-04 11:57:30|344.4||344.4||344.4||344.4||3
1641297460000|2022-01-04 11:57:40|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.25|0
1641297470000|2022-01-04 11:57:50|344.4|344.2|344.35|344.15|344.4|344.2|344.35|344.15|4
1641297480000|2022-01-04 11:58:00||344.2||344.2||344.2||344.2|0
1641297490000|2022-01-04 11:58:10|344.4|344.15|344.4|344.15|344.4|344.15|344.4|344.15|2
1641297500000|2022-01-04 11:58:20||344.25||344.25||344.25||344.25|0
1641297510000|2022-01-04 11:58:30|344.45|344.2|344.45|344.25|344.45|344.25|344.45|344.2|13
1641297520000|2022-01-04 11:58:40|344.35|344.2|344.4|344.2|344.4|344.2|344.35|344.2|1
1641297530000|2022-01-04 11:58:50|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|0
1641297540000|2022-01-04 11:59:00|344.4|344.2|344.4|344.2|344.4|344.2|344.35|344.2|0
1641297550000|2022-01-04 11:59:10||344.15||344.15||344.15||344.15|2
1641297560000|2022-01-04 11:59:20|344.35|344.25|344.35|344.15|344.35|344.25|344.35|344.15|6
1641297580000|2022-01-04 11:59:40||344.2||344.2||344.2||344.2|0
1641297590000|2022-01-04 11:59:50|344.4|344.15|344.4|344.15|344.4|344.25|344.4|344.15|1
1641297600000|2022-01-04 12:00:00|344.35|344.25|344.35|344.15|344.35|344.25|344.35|344.15|1
1641297620000|2022-01-04 12:00:20||344.2||344.2||344.2||344.2|0
1641297630000|2022-01-04 12:00:30||344.15||344.15||344.15||344.15|12
1641297640000|2022-01-04 12:00:40|344.3|344.2|344.15|344|344.3|344.2|344.15|344|16
1641297660000|2022-01-04 12:01:00|344.2|344.05|344.2|343.95|344.25|344.05|344.2|343.95|28
1641297670000|2022-01-04 12:01:10|344.05|343.9|344.2|343.9|344.2|343.9|344.05|343.9|13
1641297700000|2022-01-04 12:01:40||343.95||343.95||343.95||343.95|0
1641297720000|2022-01-04 12:02:00|344.25|344.05|344.25|344.05|344.25|344.05|344.25|344.05|2
1641297730000|2022-01-04 12:02:10|344.3|344.1|344.25|344.1|344.3|344.1|344.25|344.1|3
1641297740000|2022-01-04 12:02:20|344.3|344.05|344.25|344.05|344.3|344.05|344.2|344.05|14
1641297760000|2022-01-04 12:02:40||344.1||344.1||344.1||344.1|0
1641297770000|2022-01-04 12:02:50|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|2
1641297780000|2022-01-04 12:03:00|344.35||344.35||344.35||344.35||5
1641297790000|2022-01-04 12:03:10|344.25|344.05|344.25|344.05|344.25|344.05|344.25|344.05|3
1641297800000|2022-01-04 12:03:20|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.95|27
1641297820000|2022-01-04 12:03:40||344||344||344||344|0
1641297830000|2022-01-04 12:03:50|344.25|344.05|344.25|344.05|344.3|344.1|344.25|344.05|17
1641297840000|2022-01-04 12:04:00||344.1||344.1||344.1||344.1|0
1641297850000|2022-01-04 12:04:10|344.3|344.05|344.3|344.05|344.3|344.05|344.3|344.05|3
1641297890000|2022-01-04 12:04:50|344.25||344.25||344.25||344.25||0
1641297900000|2022-01-04 12:05:00||344.1||344.1||344.1||344.1|0
1641297910000|2022-01-04 12:05:10|344.3|344.05|344.3|344.05|344.3|344.05|344.3|344.05|3
1641297920000|2022-01-04 12:05:20|344.25|344|344.25|344|344.25|344|344.25|344|0
1641297930000|2022-01-04 12:05:30|344.2||344.2||344.2||344.2||0
1641297940000|2022-01-04 12:05:40|344.25|344.05|344.15|343.95|344.25|344.05|344.15|343.95|6
1641297960000|2022-01-04 12:06:00||344||344||344||344|0
1641297970000|2022-01-04 12:06:10|344.2|343.95|344.1|343.95|344.2|344|344.1|343.95|16
1641297980000|2022-01-04 12:06:20|344.15|344|344.2|344|344.2|344|344.15|344|11
1641297990000|2022-01-04 12:06:30|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|9
1641298000000|2022-01-04 12:06:40|344.2||344.2||344.2||344.2||6
1641298010000|2022-01-04 12:06:50||344||343.95||344||343.95|0
1641298030000|2022-01-04 12:07:10||344||343.95||344||343.95|0
1641298040000|2022-01-04 12:07:20|344.15|343.9|344.1|343.9|344.15|343.9|344.1|343.9|0
1641298060000|2022-01-04 12:07:40||343.95||343.95||343.95||343.95|0
1641298080000|2022-01-04 12:08:00|344.15|344|344.15|344|344.15|344|344.15|344|2
1641298090000|2022-01-04 12:08:10|344.2|343.95|344.1|343.95|344.2|343.95|344.1|343.95|5
1641298100000|2022-01-04 12:08:20|344.2|344|344.2|344|344.2|344|344.2|343.95|5
1641298120000|2022-01-04 12:08:40||344.05||344.05||344.05||344.05|0
1641298130000|2022-01-04 12:08:50|||||||||4
1641298140000|2022-01-04 12:09:00|344.25||344.25||344.25||344.25||1
1641298150000|2022-01-04 12:09:10|344.15|344|344.15|344|344.15|344|344.15|344|4
1641298160000|2022-01-04 12:09:20|344.2||344.2||344.2||344.2||6
1641298180000|2022-01-04 12:09:40|344.25|344.05|344.25|344.05|344.25|344.05|344.25|344.05|0
1641298190000|2022-01-04 12:09:50|344.2||344.25||344.25||344.2||3
1641298200000|2022-01-04 12:10:00|||||||||2
1641298220000|2022-01-04 12:10:20|344.15|344|344.15|344|344.15|344|344.15|344|5
1641298230000|2022-01-04 12:10:30|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|2
1641298240000|2022-01-04 12:10:40|344.15||344.15||344.15||344.15||3
1641298260000|2022-01-04 12:11:00||344||344||344||344|0
1641298270000|2022-01-04 12:11:10|344.2|343.95|344.2|344|344.2|344.05|344.2|343.95|7
1641298280000|2022-01-04 12:11:20|344.15||344.2||344.2||344.15||0
1641298290000|2022-01-04 12:11:30|344.1|343.95|344.1|343.9|344.1|343.95|344.05|343.85|13
1641298300000|2022-01-04 12:11:40||343.95||343.95||343.95||343.95|0
1641298310000|2022-01-04 12:11:50|344.15|343.9|344.1|343.9|344.15|343.9|344.1|343.9|1
1641298320000|2022-01-04 12:12:00||343.95||343.95||343.95||343.95|0
1641298330000|2022-01-04 12:12:10|344.15||344.1||344.15||344.1||8
1641298340000|2022-01-04 12:12:20|344.15||344.15||344.2||344.1||12
1641298350000|2022-01-04 12:12:30|||||||||1
1641298360000|2022-01-04 12:12:40||344||344||344||344|0
1641298370000|2022-01-04 12:12:50|344.1|343.95|343.95|343.8|344.1|343.95|343.95|343.8|34
1641298380000|2022-01-04 12:13:00|344||343.95||344||343.95||26
1641298390000|2022-01-04 12:13:10|343.9|343.75|343.95|343.75|343.95|343.75|343.9|343.75|12
1641298400000|2022-01-04 12:13:20||343.8||343.8||343.8||343.8|0
1641298410000|2022-01-04 12:13:30|344||343.95||344||343.95||3
1641298420000|2022-01-04 12:13:40|344||343.95||344||343.95||1
1641298430000|2022-01-04 12:13:50|344|343.85|344.05|343.85|344.05|343.85|344|343.85|1
1641298440000|2022-01-04 12:14:00||343.9||343.9||343.9||343.9|0
1641298450000|2022-01-04 12:14:10|344.1|343.95|344.15|343.95|344.15|343.95|344.1|343.95|6
1641298460000|2022-01-04 12:14:20|344.1|343.85|344.1|343.95|344.1|343.95|344.1|343.85|24
1641298470000|2022-01-04 12:14:30|||||||||3
1641298480000|2022-01-04 12:14:40|344.15|343.85|344.05|343.9|344.15|343.9|344|343.85|141
1641298490000|2022-01-04 12:14:50|344.1|343.95|344.1|343.9|344.1|343.95|344.1|343.9|1
1641298500000|2022-01-04 12:15:00|344|343.85|344|343.85|344|343.85|344|343.85|1
1641298520000|2022-01-04 12:15:20|||||||||6
1641298540000|2022-01-04 12:15:40|344.05||344||344.05||344||2
1641298560000|2022-01-04 12:16:00|344.05||344||344.05||344||7
1641298570000|2022-01-04 12:16:10|||||||||6
1641298580000|2022-01-04 12:16:20|344.05||344||344.05||344||1
1641298600000|2022-01-04 12:16:40|344.05||344||344.05||344||1
1641298620000|2022-01-04 12:17:00|||||||||6
1641298640000|2022-01-04 12:17:20|344.05||344.05||344.05||344.05||3
1641298650000|2022-01-04 12:17:30||343.9||343.9||343.9||343.9|0
1641298660000|2022-01-04 12:17:40|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|4
1641298680000|2022-01-04 12:18:00|344.15||344.1||344.15||344.1||10
1641298690000|2022-01-04 12:18:10|344.15||344.1||344.15||344.1||1
1641298700000|2022-01-04 12:18:20|344.05|343.9|344.1|343.9|344.1|343.9|344.05|343.9|5
1641298720000|2022-01-04 12:18:40||343.95||343.95||343.95||343.9|0
1641298740000|2022-01-04 12:19:00|344.15||344.15||344.15||344.15||2
1641298760000|2022-01-04 12:19:20|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|3
1641298770000|2022-01-04 12:19:30||343.95||343.9||343.95||343.9|0
1641298780000|2022-01-04 12:19:40||343.95||343.9||343.95||343.9|0
1641298800000|2022-01-04 12:20:00|344.05||344.1||344.1||344.05||1
1641298820000|2022-01-04 12:20:20||343.95||343.9||343.95||343.9|0
1641298840000|2022-01-04 12:20:40|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.85|10
1641298850000|2022-01-04 12:20:50|344||344.05||344.05||344||1
1641298910000|2022-01-04 12:21:50|344||344||344||344||0
1641298920000|2022-01-04 12:22:00|344.05|343.9|344.1|343.9|344.1|343.95|344.05|343.9|7
1641298930000|2022-01-04 12:22:10|344.05|343.95|344.05|343.9|344.05|343.95|344.05|343.9|2
1641298940000|2022-01-04 12:22:20|344.1||344.1||344.1||344.05||3
1641298980000|2022-01-04 12:23:00|344.05||344.05||344.1||344.05||0
1641298990000|2022-01-04 12:23:10|344|343.85|344|343.85|344|343.85|344|343.85|3
1641299000000|2022-01-04 12:23:20|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.85|3
1641299010000|2022-01-04 12:23:30||343.85||343.85||343.9||343.85|0
1641299020000|2022-01-04 12:23:40||343.9||343.85||343.9||343.85|0
1641299030000|2022-01-04 12:23:50||343.9||343.9||343.9||343.85|0
1641299040000|2022-01-04 12:24:00|344.1||344.1||344.1||344.05||6
1641299050000|2022-01-04 12:24:10||343.95||343.9||343.95||343.9|0
1641299060000|2022-01-04 12:24:20|344.05||344.05||344.1||344.05||3
1641299070000|2022-01-04 12:24:30|||||||||1
1641299080000|2022-01-04 12:24:40||343.85||343.85||343.9||343.85|4
1641299090000|2022-01-04 12:24:50|344|343.8|343.95|343.8|344|343.8|343.95|343.8|13
1641299100000|2022-01-04 12:25:00|343.9|343.75|343.9|343.75|343.9|343.8|343.9|343.75|0
1641299110000|2022-01-04 12:25:10|343.95||343.95||343.95||343.95||2
1641299120000|2022-01-04 12:25:20|343.9||343.9||343.95||343.9||0
1641299130000|2022-01-04 12:25:30|343.95|343.7|343.85|343.7|343.95|343.8|343.85|343.7|18
1641299140000|2022-01-04 12:25:40|343.9|343.75|343.9|343.75|343.95|343.8|343.9|343.75|18
1641299150000|2022-01-04 12:25:50|343.95|343.7|343.9|343.7|343.95|343.75|343.9|343.7|6
1641299160000|2022-01-04 12:26:00||343.75||343.75||343.75||343.75|0
1641299170000|2022-01-04 12:26:10|343.85|343.7|343.9|343.7|343.9|343.7|343.85|343.7|4
1641299180000|2022-01-04 12:26:20|343.85||343.9||343.9||343.85||1
1641299190000|2022-01-04 12:26:30|343.8|343.65|343.85|343.65|343.85|343.65|343.8|343.65|7
1641299210000|2022-01-04 12:26:50|343.8||343.85||343.85||343.8||1
1641299230000|2022-01-04 12:27:10|343.8||343.8||343.85||343.8||1
1641299240000|2022-01-04 12:27:20|343.85|343.7|343.85|343.7|343.85|343.7|343.85|343.65|4
1641299250000|2022-01-04 12:27:30|343.8|343.65|343.8|343.65|343.8|343.65|343.8|343.65|0
1641299260000|2022-01-04 12:27:40|343.85|343.7|343.85|343.7|343.85|343.7|343.85|343.7|10
1641299270000|2022-01-04 12:27:50||343.65||343.7||343.7||343.65|6
1641299280000|2022-01-04 12:28:00|343.9|343.65|343.85|343.65|343.9|343.65|343.85|343.65|4
1641299290000|2022-01-04 12:28:10|343.8||343.85||343.85||343.8||2
1641299300000|2022-01-04 12:28:20|343.8||343.85||343.85||343.8||2
1641299310000|2022-01-04 12:28:30|343.8|343.6|343.75|343.6|343.85|343.6|343.75|343.6|19
1641299320000|2022-01-04 12:28:40|343.85|343.65|343.75|343.6|343.85|343.65|343.75|343.6|33
1641299330000|2022-01-04 12:28:50||343.55||343.6||343.6||343.55|2
1641299340000|2022-01-04 12:29:00||343.55||343.6||343.6||343.55|0
1641299360000|2022-01-04 12:29:20|||||||||4
1641299380000|2022-01-04 12:29:40|343.85|343.65|343.85|343.65|343.85|343.65|343.85|343.65|28
1641299400000|2022-01-04 12:30:00||343.7||343.65||343.7||343.65|1
1641299410000|2022-01-04 12:30:10|343.8||343.8||343.8||343.8||0
1641299420000|2022-01-04 12:30:20|||||||||1
1641299460000|2022-01-04 12:31:00|||||||||1
1641299490000|2022-01-04 12:31:30|||||||||4
1641299510000|2022-01-04 12:31:50|||||||||2
1641299550000|2022-01-04 12:32:30|||||||||3
1641299560000|2022-01-04 12:32:40|343.85|343.7|343.85|343.7|343.85|343.7|343.85|343.7|7
1641299610000|2022-01-04 12:33:30|343.8|343.65|343.85|343.7|343.85|343.7|343.8|343.65|17
1641299620000|2022-01-04 12:33:40||343.65||343.7||343.7||343.65|0
1641299640000|2022-01-04 12:34:00|343.9||343.85||343.9||343.85||1
1641299650000|2022-01-04 12:34:10|343.9||343.9||343.9||343.9||0
1641299660000|2022-01-04 12:34:20|343.85|343.75|343.9|343.75|343.9|343.75|343.85|343.75|5
1641299670000|2022-01-04 12:34:30|343.95|343.8|343.85|343.7|343.95|343.8|343.85|343.7|14
1641299700000|2022-01-04 12:35:00|||||||||1
1641299730000|2022-01-04 12:35:30|||||||||1
1641299750000|2022-01-04 12:35:50|||||||||1
1641299760000|2022-01-04 12:36:00|||||||||1
1641299790000|2022-01-04 12:36:30|343.8|343.65|343.8|343.65|343.8|343.65|343.75|343.6|15
1641299800000|2022-01-04 12:36:40|343.85|343.7|343.85|343.65|343.85|343.7|343.85|343.65|12
1641299810000|2022-01-04 12:36:50|343.8||343.8||343.8||343.8||0
1641299820000|2022-01-04 12:37:00|343.75|343.6|343.75|343.6|343.75|343.65|343.75|343.6|2
1641299830000|2022-01-04 12:37:10|343.8|343.65|343.8|343.6|343.8|343.65|343.8|343.6|4
1641299840000|2022-01-04 12:37:20||343.65||343.65||343.65||343.65|0
1641299850000|2022-01-04 12:37:30|343.85||343.8||343.85||343.8||10
1641299890000|2022-01-04 12:38:10|343.75|343.6|343.75|343.55|343.75|343.6|343.75|343.55|5
1641299900000|2022-01-04 12:38:20|343.7||343.75||343.75||343.7||4
1641299910000|2022-01-04 12:38:30|343.7|343.6|343.75|343.6|343.75|343.6|343.7|343.6|1
1641299920000|2022-01-04 12:38:40|343.8|343.65|343.8|343.65|343.8|343.65|343.8|343.6|7
1641299930000|2022-01-04 12:38:50|343.75|343.6|343.7|343.55|343.75|343.6|343.7|343.55|2
1641299940000|2022-01-04 12:39:00|343.75||343.75||343.75||343.75||1
1641299960000|2022-01-04 12:39:20|343.7||343.7||343.7||343.7||0
1641299980000|2022-01-04 12:39:40|343.75|343.6|343.8|343.6|343.8|343.6|343.75|343.6|4
1641300000000|2022-01-04 12:40:00|343.75||343.8||343.8||343.75||3
1641300020000|2022-01-04 12:40:20|343.75||343.75||343.75||343.75||0
1641300040000|2022-01-04 12:40:40|||||||||1
1641300050000|2022-01-04 12:40:50|343.7|343.55|343.7|343.55|343.7|343.55|343.7|343.55|2
1641300060000|2022-01-04 12:41:00|343.75||343.7||343.75||343.7||5
1641300080000|2022-01-04 12:41:20|343.75||343.75||343.75||343.75||4
1641300090000|2022-01-04 12:41:30|343.7|343.6|343.75|343.6|343.75|343.6|343.7|343.55|2
1641300120000|2022-01-04 12:42:00|343.7|343.55|343.7|343.55|343.7|343.6|343.7|343.55|2
1641300130000|2022-01-04 12:42:10||343.5||343.5||343.5||343.5|1
1641300140000|2022-01-04 12:42:20|343.65|343.55|343.75|343.55|343.75|343.55|343.65|343.55|7
1641300150000|2022-01-04 12:42:30||343.6||343.6||343.6||343.6|0
1641300160000|2022-01-04 12:42:40||343.55||343.6||343.6||343.55|0
1641300170000|2022-01-04 12:42:50||343.55||343.55||343.6||343.55|0
1641300180000|2022-01-04 12:43:00|343.7|343.6|343.7|343.55|343.7|343.6|343.7|343.55|0
1641300200000|2022-01-04 12:43:20||343.5||343.55||343.55||343.5|1
1641300220000|2022-01-04 12:43:40||343.5||343.5||343.55||343.5|0
1641300230000|2022-01-04 12:43:50|343.65||343.65||343.65||343.65||1
1641300260000|2022-01-04 12:44:20|||||||||2
1641300270000|2022-01-04 12:44:30||343.45||343.45||343.45||343.45|1
1641300280000|2022-01-04 12:44:40|343.6||343.6||343.6||343.6||2
1641300290000|2022-01-04 12:44:50|||||||||1
1641300300000|2022-01-04 12:45:00||343.4||343.45||343.45||343.4|10
1641300320000|2022-01-04 12:45:20||343.4||343.45||343.45||343.4|2
1641300330000|2022-01-04 12:45:30|||||||||2
1641300340000|2022-01-04 12:45:40|343.65|343.5|343.7|343.5|343.7|343.5|343.65|343.5|4
1641300350000|2022-01-04 12:45:50|343.65||343.65||343.65||343.65||0
1641300380000|2022-01-04 12:46:20||343.45||343.45||343.45||343.45|3
1641300390000|2022-01-04 12:46:30|343.6||343.6||343.6||343.6||4
1641300400000|2022-01-04 12:46:40|||||||||3
1641300410000|2022-01-04 12:46:50||343.4||343.4||343.4||343.4|1
1641300420000|2022-01-04 12:47:00|343.55||343.55||343.55||343.55||0
1641300430000|2022-01-04 12:47:10||343.35||343.4||343.4||343.35|1
1641300440000|2022-01-04 12:47:20|||||||||1
1641300480000|2022-01-04 12:48:00|343.6||343.6||343.6||343.6||6
1641300490000|2022-01-04 12:48:10|343.55|343.3|343.5|343.3|343.55|343.35|343.45|343.3|27
1641300500000|2022-01-04 12:48:20|343.45||343.5||343.5||343.45||1
1641300520000|2022-01-04 12:48:40||343.35||343.35||343.35||343.35|0
1641300530000|2022-01-04 12:48:50|||||||||1
1641300540000|2022-01-04 12:49:00|||||||||3
1641300570000|2022-01-04 12:49:30|||||||||4
1641300600000|2022-01-04 12:50:00|343.45|343.3|343.5|343.3|343.5|343.3|343.45|343.3|16
1641300610000|2022-01-04 12:50:10||343.35||343.35||343.35||343.35|0
1641300620000|2022-01-04 12:50:20|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|4
1641300640000|2022-01-04 12:50:40|||||||||1
1641300660000|2022-01-04 12:51:00|||||||||3
1641300670000|2022-01-04 12:51:10|||||||||4
1641300680000|2022-01-04 12:51:20||343.25||343.3||343.3||343.25|1
1641300690000|2022-01-04 12:51:30|343.5||343.5||343.5||343.5||5
1641300710000|2022-01-04 12:51:50|343.45|343.35|343.55|343.35|343.55|343.35|343.45|343.35|4
1641300720000|2022-01-04 12:52:00||343.4||343.4||343.4||343.4|0
1641300740000|2022-01-04 12:52:20|||||||||2
1641300750000|2022-01-04 12:52:30|343.6||343.55||343.6||343.55||1
1641300790000|2022-01-04 12:53:10|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|7
1641300800000|2022-01-04 12:53:20|||||||||1
1641300810000|2022-01-04 12:53:30|||||||||4
1641300820000|2022-01-04 12:53:40|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|3
1641300830000|2022-01-04 12:53:50|343.4|343.25|343.45|343.25|343.45|343.25|343.4|343.25|8
1641300840000|2022-01-04 12:54:00|343.5|343.3|343.55|343.35|343.55|343.35|343.5|343.3|4
1641300850000|2022-01-04 12:54:10|343.5|343.4|343.5|343.35|343.5|343.4|343.5|343.35|5
1641300860000|2022-01-04 12:54:20|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|0
1641300880000|2022-01-04 12:54:40|343.4|343.25|343.45|343.25|343.45|343.3|343.4|343.25|4
1641300890000|2022-01-04 12:54:50|343.4|343.2|343.4|343.25|343.4|343.25|343.4|343.2|19
1641300900000|2022-01-04 12:55:00|343.35|343.2|343.45|343.25|343.45|343.25|343.35|343.2|10
1641300920000|2022-01-04 12:55:20|343.4||343.45||343.45||343.4||0
1641300930000|2022-01-04 12:55:30|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|3
1641300960000|2022-01-04 12:56:00|343.45||343.45||343.45||343.45||0
1641300970000|2022-01-04 12:56:10|||||||||1
1641300990000|2022-01-04 12:56:30|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|5
1641301000000|2022-01-04 12:56:40|343.45|343.3|343.45|343.25|343.45|343.3|343.4|343.25|33
1641301010000|2022-01-04 12:56:50|343.4||343.4||343.4||343.4||0
1641301030000|2022-01-04 12:57:10|343.45||343.45||343.45||343.45||6
1641301040000|2022-01-04 12:57:20|343.4||343.4||343.45||343.4||0
1641301050000|2022-01-04 12:57:30|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|3
1641301060000|2022-01-04 12:57:40|343.5||343.5||343.5||343.5||0
1641301080000|2022-01-04 12:58:00|343.45||343.45||343.45||343.45||0
1641301100000|2022-01-04 12:58:20|||||||||2
1641301130000|2022-01-04 12:58:50|||||||||1
1641301150000|2022-01-04 12:59:10|||||||||4
1641301160000|2022-01-04 12:59:20||343.25||343.25||343.25||343.25|4
1641301170000|2022-01-04 12:59:30|343.4||343.4||343.4||343.4||0
1641301180000|2022-01-04 12:59:40|343.45||343.45||343.45||343.45||9
1641301210000|2022-01-04 13:00:10|343.4||343.45||343.45||343.4||3
1641301220000|2022-01-04 13:00:20||343.3||343.25||343.3||343.25|0
1641301230000|2022-01-04 13:00:30||343.3||343.3||343.3||343.25|0
1641301250000|2022-01-04 13:00:50|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|8
1641301260000|2022-01-04 13:01:00|343.35|343.2|343.4|343.2|343.4|343.2|343.35|343.2|8
1641301270000|2022-01-04 13:01:10||343.25||343.2||343.25||343.2|1
1641301280000|2022-01-04 13:01:20|343.35||343.4||343.4||343.35||3
1641301300000|2022-01-04 13:01:40|343.35|343.25|343.4|343.25|343.4|343.25|343.35|343.25|4
1641301310000|2022-01-04 13:01:50|||||||||2
1641301330000|2022-01-04 13:02:10|||||||||5
1641301340000|2022-01-04 13:02:20|||||||||1
1641301360000|2022-01-04 13:02:40|||||||||1
1641301370000|2022-01-04 13:02:50|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|3
1641301380000|2022-01-04 13:03:00|||||||||6
1641301410000|2022-01-04 13:03:30|||||||||3
1641301440000|2022-01-04 13:04:00|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|17
1641301460000|2022-01-04 13:04:20|343.35|343.2|343.35|343.2|343.35|343.2|343.3|343.2|10
1641301470000|2022-01-04 13:04:30|343.3|343.15|343.3|343.15|343.3|343.2|343.3|343.15|0
1641301480000|2022-01-04 13:04:40|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.15|5
1641301500000|2022-01-04 13:05:00|||||||||1
1641301530000|2022-01-04 13:05:30|||||||||1
1641301550000|2022-01-04 13:05:50|||||||||3
1641301560000|2022-01-04 13:06:00|||||||||4
1641301590000|2022-01-04 13:06:30|||||||||3
1641301600000|2022-01-04 13:06:40|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|11
1641301620000|2022-01-04 13:07:00|||||||||10
1641301630000|2022-01-04 13:07:10|||||||||1
1641301650000|2022-01-04 13:07:30|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.15|7
1641301660000|2022-01-04 13:07:40|||||||||2
1641301680000|2022-01-04 13:08:00|||||||||1
1641301710000|2022-01-04 13:08:30|343.3|343.15|343.25|343.1|343.3|343.15|343.25|343.1|3
1641301720000|2022-01-04 13:08:40|||||||||1
1641301750000|2022-01-04 13:09:10|343.2|343.05|343.2|343.05|343.25|343.05|343.2|343.05|13
1641301760000|2022-01-04 13:09:20|343.25|343.1|343.3|343.15|343.3|343.15|343.2|343.1|4
1641301770000|2022-01-04 13:09:30|343.35|343.2|343.35|343.15|343.35|343.2|343.3|343.15|0
1641301780000|2022-01-04 13:09:40|343.3||343.3||343.3||343.3||0
1641301800000|2022-01-04 13:10:00|||||||||1
1641301810000|2022-01-04 13:10:10|||||||||1
1641301820000|2022-01-04 13:10:20||343.1||343.15||343.15||343.1|10
1641301830000|2022-01-04 13:10:30||343.1||343.1||343.1||343.1|3
1641301840000|2022-01-04 13:10:40|343.25||343.3||343.3||343.25||7
1641301850000|2022-01-04 13:10:50|343.25||343.25||343.25||343.25||0
1641301860000|2022-01-04 13:11:00|343.3|343.15|343.35|343.2|343.35|343.2|343.3|343.1|3
1641301870000|2022-01-04 13:11:10||343.15||343.15||343.15||343.15|0
1641301880000|2022-01-04 13:11:20|343.3||343.35||343.35||343.3||1
1641301890000|2022-01-04 13:11:30||343.2||343.2||343.2||343.2|0
1641301900000|2022-01-04 13:11:40|||||||||4
1641301930000|2022-01-04 13:12:10|||||||||1
1641301940000|2022-01-04 13:12:20|343.4|343.25|343.45|343.25|343.45|343.3|343.4|343.25|6
1641301950000|2022-01-04 13:12:30|343.4||343.4||343.45||343.4||0
1641301990000|2022-01-04 13:13:10|||||||||1
1641302030000|2022-01-04 13:13:50|||||||||1
1641302050000|2022-01-04 13:14:10|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|3
1641302060000|2022-01-04 13:14:20|||||||||3
1641302070000|2022-01-04 13:14:30|343.4|343.25|343.4|343.2|343.4|343.25|343.4|343.2|6
1641302080000|2022-01-04 13:14:40||343.25||343.2||343.25||343.2|0
1641302090000|2022-01-04 13:14:50|343.35|343.25|343.4|343.25|343.4|343.25|343.35|343.2|1
1641302120000|2022-01-04 13:15:20|||||||||1
1641302140000|2022-01-04 13:15:40|||||||||1
1641302150000|2022-01-04 13:15:50|343.35|343.2|343.3|343.15|343.35|343.2|343.3|343.15|4
1641302160000|2022-01-04 13:16:00|343.35|343.2|343.4|343.2|343.4|343.2|343.35|343.2|4
1641302170000|2022-01-04 13:16:10|343.35||343.4||343.4||343.35||0
1641302180000|2022-01-04 13:16:20|343.35|343.15|343.35|343.15|343.35|343.15|343.35|343.15|0
1641302190000|2022-01-04 13:16:30|343.3||343.3||343.3||343.3||0
1641302200000|2022-01-04 13:16:40|||||||||2
1641302210000|2022-01-04 13:16:50|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|3
1641302220000|2022-01-04 13:17:00|343.2|343.05|343.25|343.1|343.25|343.1|343.2|343.05|2
1641302230000|2022-01-04 13:17:10|343.3||343.3||343.3||343.3||1
1641302240000|2022-01-04 13:17:20|343.25||343.25||343.25||343.25||0
1641302250000|2022-01-04 13:17:30|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.1|5
1641302260000|2022-01-04 13:17:40|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|0
1641302270000|2022-01-04 13:17:50|343.3|343.15|343.35|343.15|343.35|343.15|343.3|343.15|0
1641302290000|2022-01-04 13:18:10|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|0
1641302300000|2022-01-04 13:18:20|343.35|343.15|343.35|343.15|343.35|343.15|343.35|343.1|1
1641302310000|2022-01-04 13:18:30|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|1
1641302320000|2022-01-04 13:18:40||343.15||343.15||343.15||343.15|1
1641302340000|2022-01-04 13:19:00|343.35||343.3||343.35||343.3||1
1641302350000|2022-01-04 13:19:10||343.1||343.15||343.15||343.1|0
1641302360000|2022-01-04 13:19:20||343.1||343.15||343.15||343.1|2
1641302370000|2022-01-04 13:19:30|343.25|343.1|343.25|343.1|343.25|343.1|343.2|343.05|4
1641302380000|2022-01-04 13:19:40|343.3|343.05|343.3|343.1|343.3|343.1|343.3|343.05|5
1641302390000|2022-01-04 13:19:50|343.25||343.25||343.25||343.25||0
1641302400000|2022-01-04 13:20:00|||||||||1
1641302410000|2022-01-04 13:20:10|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|0
1641302420000|2022-01-04 13:20:20|343.25||343.25||343.25||343.25||1
1641302430000|2022-01-04 13:20:30|343.3|343.1|343.3|343.15|343.3|343.15|343.3|343.1|0
1641302440000|2022-01-04 13:20:40|343.25|343.1|343.25|343.1|343.25|343.15|343.25|343.1|0
1641302450000|2022-01-04 13:20:50|343.3|343.15|343.35|343.15|343.35|343.15|343.3|343.15|3
1641302460000|2022-01-04 13:21:00|343.3||343.3||343.3||343.3||0
1641302470000|2022-01-04 13:21:10|||||||||1
1641302490000|2022-01-04 13:21:30|||||||||1
1641302500000|2022-01-04 13:21:40|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|13
1641302510000|2022-01-04 13:21:50||343.15||343.15||343.15||343.15|0
1641302540000|2022-01-04 13:22:20|343.3||343.35||343.35||343.3||3
1641302550000|2022-01-04 13:22:30|||||||||1
1641302560000|2022-01-04 13:22:40|343.3||343.35||343.35||343.3||2
1641302570000|2022-01-04 13:22:50|343.3||343.35||343.35||343.3||4
1641302580000|2022-01-04 13:23:00|343.3||343.35||343.35||343.3||0
1641302590000|2022-01-04 13:23:10|343.3||343.3||343.3||343.3||0
1641302600000|2022-01-04 13:23:20|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|3
1641302610000|2022-01-04 13:23:30|||||||||3
1641302620000|2022-01-04 13:23:40|343.35|343.15|343.35|343.15|343.35|343.15|343.35|343.15|5
1641302630000|2022-01-04 13:23:50|343.3|343.1|343.35|343.15|343.35|343.15|343.3|343.1|1
1641302640000|2022-01-04 13:24:00||343.2||343.2||343.2||343.2|0
1641302650000|2022-01-04 13:24:10|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|4
1641302660000|2022-01-04 13:24:20|||||||||2
1641302670000|2022-01-04 13:24:30|343.35|343.2|343.4|343.2|343.4|343.2|343.35|343.2|5
1641302680000|2022-01-04 13:24:40|343.35|343.25|343.35|343.2|343.35|343.25|343.35|343.2|3
1641302710000|2022-01-04 13:25:10||343.15||343.15||343.15||343.15|1
1641302720000|2022-01-04 13:25:20||343.2||343.2||343.2||343.15|0
1641302740000|2022-01-04 13:25:40|||||||||1
1641302750000|2022-01-04 13:25:50|||||||||5
1641302760000|2022-01-04 13:26:00|343.4|343.25|343.45|343.25|343.45|343.25|343.4|343.25|2
1641302780000|2022-01-04 13:26:20|343.4|343.3|343.4|343.25|343.4|343.3|343.4|343.25|1
1641302800000|2022-01-04 13:26:40|||||||||1
1641302820000|2022-01-04 13:27:00|||||||||2
1641302830000|2022-01-04 13:27:10|||||||||1
1641302860000|2022-01-04 13:27:40|||||||||1
1641302890000|2022-01-04 13:28:10|||||||||1
1641302910000|2022-01-04 13:28:30|||||||||2
1641302930000|2022-01-04 13:28:50|||||||||1
1641302940000|2022-01-04 13:29:00|||||||||2
1641302950000|2022-01-04 13:29:10|343.45|343.3|343.5|343.3|343.5|343.3|343.45|343.3|3
1641302960000|2022-01-04 13:29:20||343.35||343.3||343.35||343.3|0
1641302970000|2022-01-04 13:29:30|343.45||343.45||343.5||343.45||0
1641302990000|2022-01-04 13:29:50||343.25||343.25||343.25||343.25|9
1641303000000|2022-01-04 13:30:00|343.4||343.4||343.45||343.4||1
1641303010000|2022-01-04 13:30:10|||||||||2
1641303020000|2022-01-04 13:30:20|||||||||1
1641303040000|2022-01-04 13:30:40|343.35|343.2|343.35|343.15|343.35|343.2|343.35|343.15|9
1641303050000|2022-01-04 13:30:50|343.3||343.3||343.3||343.3||1
1641303060000|2022-01-04 13:31:00|||||||||2
1641303080000|2022-01-04 13:31:20|||||||||1
1641303090000|2022-01-04 13:31:30|||||||||2
1641303100000|2022-01-04 13:31:40|343.35||343.35||343.35||343.35||7
1641303120000|2022-01-04 13:32:00|||||||||1
1641303130000|2022-01-04 13:32:10|343.3||343.35||343.35||343.3||2
1641303140000|2022-01-04 13:32:20|343.3||343.3||343.3||343.3||0
1641303150000|2022-01-04 13:32:30|343.4|343.2|343.4|343.25|343.4|343.25|343.4|343.2|8
1641303160000|2022-01-04 13:32:40|343.45||343.45||343.45||343.45||0
1641303170000|2022-01-04 13:32:50|343.4||343.4||343.4||343.4||0
1641303180000|2022-01-04 13:33:00|||||||||2
1641303190000|2022-01-04 13:33:10|||||||||2
1641303210000|2022-01-04 13:33:30|||||||||1
1641303230000|2022-01-04 13:33:50|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|5
1641303240000|2022-01-04 13:34:00|343.4|343.25|343.4|343.25|343.4|343.25|343.35|343.2|6
1641303270000|2022-01-04 13:34:30|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|0
1641303300000|2022-01-04 13:35:00|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|4
1641303330000|2022-01-04 13:35:30|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|3
1641303340000|2022-01-04 13:35:40|343.3|343.15|343.3|343.1|343.3|343.15|343.3|343.1|7
1641303350000|2022-01-04 13:35:50||343.15||343.15||343.15||343.1|0
1641303360000|2022-01-04 13:36:00|343.25|343.1|343.3|343.15|343.3|343.15|343.25|343.1|4
1641303370000|2022-01-04 13:36:10|343.25|343.1|343.25|343.1|343.25|343.15|343.25|343.1|0
1641303380000|2022-01-04 13:36:20|343.3||343.25||343.3||343.25||5
1641303390000|2022-01-04 13:36:30|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|0
1641303420000|2022-01-04 13:37:00|||||||||3
1641303430000|2022-01-04 13:37:10|||||||||6
1641303450000|2022-01-04 13:37:30|343.25|343.1|343.2|343.05|343.25|343.1|343.2|343.05|12
1641303460000|2022-01-04 13:37:40||343||343||343.05||343|3
1641303470000|2022-01-04 13:37:50||343.05||343||343.05||343|0
1641303480000|2022-01-04 13:38:00||343.05||343.05||343.05||343.05|3
1641303500000|2022-01-04 13:38:20|343.15|343|343.2|343.05|343.2|343.05|343.15|343|5
1641303510000|2022-01-04 13:38:30||343||343||343||343|0
1641303520000|2022-01-04 13:38:40||343.05||343||343.05||343|0
1641303530000|2022-01-04 13:38:50|343.15|343.05|343.2|343.05|343.2|343.05|343.15|343.05|2
1641303540000|2022-01-04 13:39:00|343.25|343.1|343.25|343.05|343.25|343.1|343.25|343.05|2
1641303560000|2022-01-04 13:39:20|343.2||343.25||343.25||343.2||1
1641303570000|2022-01-04 13:39:30|343.2||343.25||343.25||343.2||4
1641303580000|2022-01-04 13:39:40|343.2|343.1|343.25|343.1|343.25|343.1|343.2|343.1|1
1641303600000|2022-01-04 13:40:00|||||||||2
1641303610000|2022-01-04 13:40:10|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|2
1641303620000|2022-01-04 13:40:20|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.05|8
1641303640000|2022-01-04 13:40:40||343.05||343.05||343.05||343.05|6
1641303650000|2022-01-04 13:40:50|343.2||343.2||343.2||343.2||0
1641303660000|2022-01-04 13:41:00|343.15|343|343.15|343|343.15|343|343.15|343|8
1641303670000|2022-01-04 13:41:10|||||||||2
1641303680000|2022-01-04 13:41:20|||||||||1
1641303690000|2022-01-04 13:41:30|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|5
1641303700000|2022-01-04 13:41:40|||||||||1
1641303710000|2022-01-04 13:41:50|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.05|8
1641303720000|2022-01-04 13:42:00||343.05||343.1||343.1||343.05|4
1641303730000|2022-01-04 13:42:10|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|0
1641303740000|2022-01-04 13:42:20||343||343.05||343.05||343|3
1641303760000|2022-01-04 13:42:40|||||||||3
1641303780000|2022-01-04 13:43:00|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|6
1641303800000|2022-01-04 13:43:20|||||||||2
1641303810000|2022-01-04 13:43:30|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|3
1641303830000|2022-01-04 13:43:50|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|3
1641303840000|2022-01-04 13:44:00|||||||||4
1641303850000|2022-01-04 13:44:10|343.3||343.25||343.3||343.25||3
1641303870000|2022-01-04 13:44:30|||||||||3
1641303900000|2022-01-04 13:45:00|||||||||2
1641303910000|2022-01-04 13:45:10|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|7
1641303920000|2022-01-04 13:45:20|343.15|343|343.2|343.05|343.2|343.05|343.15|343|5
1641303940000|2022-01-04 13:45:40|||||||||10
1641303960000|2022-01-04 13:46:00||343||343.05||343.05||343|5
1641303970000|2022-01-04 13:46:10||343||343.05||343.05||343|3
1641303980000|2022-01-04 13:46:20|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|5
1641304010000|2022-01-04 13:46:50|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|4
1641304020000|2022-01-04 13:47:00|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|2
1641304040000|2022-01-04 13:47:20|||||||||1
1641304060000|2022-01-04 13:47:40|343.2|343.05|343.15|343|343.2|343.05|343.15|343|9
1641304070000|2022-01-04 13:47:50|||||||||1
1641304080000|2022-01-04 13:48:00|||||||||5
1641304090000|2022-01-04 13:48:10|343.1|342.95|343.1|342.95|343.1|342.95|343.1|342.95|4
1641304100000|2022-01-04 13:48:20|||||||||3
1641304120000|2022-01-04 13:48:40|||||||||2
1641304130000|2022-01-04 13:48:50|||||||||2
1641304140000|2022-01-04 13:49:00|343.15|343|343.15|343|343.15|343|343.1|343|15
1641304190000|2022-01-04 13:49:50|||||||||1
1641304200000|2022-01-04 13:50:00|343.1|342.95|343.1|342.95|343.1|342.95|343.1|342.95|19
1641304220000|2022-01-04 13:50:20|343.15|343|343.2|343.05|343.2|343.05|343.15|343|15
1641304240000|2022-01-04 13:50:40|||||||||4
1641304250000|2022-01-04 13:50:50|||||||||49
1641304260000|2022-01-04 13:51:00|343.25||343.25||343.25||343.25||7
1641304270000|2022-01-04 13:51:10|343.2||343.2||343.2||343.2||0
1641304290000|2022-01-04 13:51:30|||||||||3
1641304310000|2022-01-04 13:51:50|||||||||1
1641304320000|2022-01-04 13:52:00|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|7
1641304340000|2022-01-04 13:52:20||343.05||343.05||343.05||343.05|2
1641304350000|2022-01-04 13:52:30||343.1||343.1||343.1||343.1|0
1641304370000|2022-01-04 13:52:50|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|4
1641304380000|2022-01-04 13:53:00|343.25|343.1|343.3|343.1|343.3|343.1|343.25|343.1|9
1641304390000|2022-01-04 13:53:10||343.15||343.15||343.15||343.15|0
1641304410000|2022-01-04 13:53:30||343.1||343.15||343.15||343.1|4
1641304440000|2022-01-04 13:54:00|||||||||3
1641304450000|2022-01-04 13:54:10|||||||||1
1641304460000|2022-01-04 13:54:20|||||||||4
1641304480000|2022-01-04 13:54:40|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|3
1641304490000|2022-01-04 13:54:50|||||||||1
1641304500000|2022-01-04 13:55:00|||||||||5
1641304550000|2022-01-04 13:55:50|||||||||1
1641304560000|2022-01-04 13:56:00|||||||||2
1641304580000|2022-01-04 13:56:20|||||||||1
1641304590000|2022-01-04 13:56:30|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|7
1641304600000|2022-01-04 13:56:40|||||||||1
1641304610000|2022-01-04 13:56:50|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|10
1641304620000|2022-01-04 13:57:00|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|7
1641304630000|2022-01-04 13:57:10|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|5
1641304640000|2022-01-04 13:57:20|||||||||1
1641304670000|2022-01-04 13:57:50|||||||||1
1641304680000|2022-01-04 13:58:00|||||||||7
1641304710000|2022-01-04 13:58:30|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|4
1641304720000|2022-01-04 13:58:40|||||||||2
1641304740000|2022-01-04 13:59:00|343.25|343.1|343.3|343.1|343.3|343.1|343.25|343.1|9
1641304750000|2022-01-04 13:59:10|343.25|343.15|343.25|343.1|343.3|343.15|343.25|343.1|5
1641304790000|2022-01-04 13:59:50|||||||||2
1641304800000|2022-01-04 14:00:00|343.3|343.15|343.3|343.15|343.35|343.15|343.3|343.15|6
1641304820000|2022-01-04 14:00:20|343.35||343.35||343.35||343.35||0
1641304830000|2022-01-04 14:00:30||343.2||343.2||343.2||343.2|8
1641304840000|2022-01-04 14:00:40||343.15||343.15||343.15||343.15|3
1641304850000|2022-01-04 14:00:50|343.3||343.3||343.35||343.3||0
1641304860000|2022-01-04 14:01:00|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|3
1641304870000|2022-01-04 14:01:10||343.15||343.15||343.15||343.15|1
1641304880000|2022-01-04 14:01:20|343.3||343.3||343.3||343.3||0
1641304890000|2022-01-04 14:01:30||343.1||343.15||343.15||343.1|1
1641304900000|2022-01-04 14:01:40|||||||||4
1641304910000|2022-01-04 14:01:50|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|2
1641304920000|2022-01-04 14:02:00|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|4
1641304980000|2022-01-04 14:03:00|||||||||1
1641305040000|2022-01-04 14:04:00|343.25|343.1|343.3|343.15|343.3|343.15|343.25|343.1|13
1641305050000|2022-01-04 14:04:10|343.25|343.1|343.3|343.15|343.3|343.15|343.25|343.1|5
1641305060000|2022-01-04 14:04:20|343.25|343.1|343.3|343.1|343.3|343.1|343.25|343.1|3
1641305070000|2022-01-04 14:04:30||343.15||343.15||343.15||343.15|0
1641305080000|2022-01-04 14:04:40|343.25|343.1|343.25|343.1|343.3|343.1|343.25|343.1|7
1641305090000|2022-01-04 14:04:50||343.05||343.1||343.1||343.05|6
1641305100000|2022-01-04 14:05:00|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.1|9
1641305110000|2022-01-04 14:05:10||343.1||343.15||343.15||343.1|2
1641305120000|2022-01-04 14:05:20||343.1||343.15||343.15||343.1|1
1641305130000|2022-01-04 14:05:30|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|1
1641305140000|2022-01-04 14:05:40|343.2|343.05|343.25|343.1|343.25|343.1|343.2|343.05|7
1641305160000|2022-01-04 14:06:00|343.3||343.25||343.3||343.25||5
1641305170000|2022-01-04 14:06:10|343.3||343.25||343.3||343.25||0
1641305210000|2022-01-04 14:06:50|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|6
1641305220000|2022-01-04 14:07:00|||||||||3
1641305240000|2022-01-04 14:07:20|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|5
1641305260000|2022-01-04 14:07:40|343.3||343.3||343.3||343.3||5
1641305270000|2022-01-04 14:07:50|343.25||343.25||343.25||343.25||0
1641305280000|2022-01-04 14:08:00|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|3
1641305290000|2022-01-04 14:08:10||343.1||343.1||343.1||343.1|4
1641305300000|2022-01-04 14:08:20|343.25|343.05|343.25|343.1|343.25|343.1|343.25|343.05|2
1641305320000|2022-01-04 14:08:40|||||||||1
1641305340000|2022-01-04 14:09:00|||||||||2
1641305350000|2022-01-04 14:09:10|||||||||1
1641305360000|2022-01-04 14:09:20|||||||||1
1641305380000|2022-01-04 14:09:40|||||||||1
1641305400000|2022-01-04 14:10:00|||||||||4
1641305460000|2022-01-04 14:11:00|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|7
1641305470000|2022-01-04 14:11:10|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|2
1641305480000|2022-01-04 14:11:20|343.4||343.35||343.4||343.35||0
1641305490000|2022-01-04 14:11:30|343.4||343.4||343.4||343.4||0
1641305500000|2022-01-04 14:11:40|343.35||343.35||343.35||343.35||0
1641305510000|2022-01-04 14:11:50|||||||||2
1641305520000|2022-01-04 14:12:00|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|5
1641305530000|2022-01-04 14:12:10|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|3
1641305580000|2022-01-04 14:13:00|||||||||2
1641305600000|2022-01-04 14:13:20|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|4
1641305640000|2022-01-04 14:14:00|343.45|343.3|343.45|343.3|343.5|343.3|343.45|343.3|6
1641305650000|2022-01-04 14:14:10|343.4|343.25|343.35|343.2|343.4|343.25|343.35|343.2|24
1641305700000|2022-01-04 14:15:00|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|8
1641305710000|2022-01-04 14:15:10|||||||||5
1641305730000|2022-01-04 14:15:30|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|1
1641305740000|2022-01-04 14:15:40|343.5||343.5||343.5||343.5||0
1641305750000|2022-01-04 14:15:50||343.35||343.35||343.35||343.35|0
1641305760000|2022-01-04 14:16:00|343.45|343.3|343.4|343.25|343.45|343.3|343.4|343.25|13
1641305780000|2022-01-04 14:16:20|343.45||343.4||343.45||343.4||6
1641305790000|2022-01-04 14:16:30|343.45||343.45||343.45||343.45||0
1641305800000|2022-01-04 14:16:40|343.4||343.4||343.4||343.4||0
1641305820000|2022-01-04 14:17:00|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|3
1641305880000|2022-01-04 14:18:00|343.5||343.5||343.5||343.5||4
1641305910000|2022-01-04 14:18:30|343.45||343.45||343.45||343.45||0
1641305940000|2022-01-04 14:19:00|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|1
1641305960000|2022-01-04 14:19:20|343.55||343.55||343.55||343.55||13
1641305970000|2022-01-04 14:19:30||343.4||343.4||343.4||343.4|1
1641305990000|2022-01-04 14:19:50|||||||||3
1641306000000|2022-01-04 14:20:00|343.6|343.45|343.6|343.45|343.6|343.45|343.6|343.45|4
1641306040000|2022-01-04 14:20:40|||||||||1
1641306050000|2022-01-04 14:20:50|||||||||7
1641306060000|2022-01-04 14:21:00|||||||||1
1641306080000|2022-01-04 14:21:20|||||||||3
1641306090000|2022-01-04 14:21:30|||||||||1
1641306140000|2022-01-04 14:22:20|||||||||4
1641306150000|2022-01-04 14:22:30|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.4|1
1641306180000|2022-01-04 14:23:00|||||||||1
1641306190000|2022-01-04 14:23:10|||||||||1
1641306200000|2022-01-04 14:23:20|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|6
1641306210000|2022-01-04 14:23:30|||||||||1
1641306230000|2022-01-04 14:23:50|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|2
1641306240000|2022-01-04 14:24:00|343.5|343.35|343.5|343.3|343.5|343.35|343.5|343.3|10
1641306270000|2022-01-04 14:24:30||343.35||343.3||343.35||343.3|0
1641306290000|2022-01-04 14:24:50||343.35||343.3||343.35||343.3|0
1641306300000|2022-01-04 14:25:00|343.45||343.45||343.45||343.45||1
1641306360000|2022-01-04 14:26:00|343.5||343.45||343.5||343.45||2
1641306400000|2022-01-04 14:26:40|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|11
1641306420000|2022-01-04 14:27:00|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.4|8
1641306430000|2022-01-04 14:27:10|||||||||4
1641306450000|2022-01-04 14:27:30|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|3
1641306470000|2022-01-04 14:27:50|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.4|2
1641306480000|2022-01-04 14:28:00|||||||||1
1641306510000|2022-01-04 14:28:30|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|9
1641306530000|2022-01-04 14:28:50|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.4|3
1641306540000|2022-01-04 14:29:00|343.5|343.35|343.55|343.35|343.55|343.35|343.5|343.35|15
1641306550000|2022-01-04 14:29:10|343.5||343.5||343.5||343.5||0
1641306560000|2022-01-04 14:29:20||343.3||343.3||343.3||343.3|1
1641306570000|2022-01-04 14:29:30|343.45||343.45||343.45||343.45||0
1641306590000|2022-01-04 14:29:50|343.4|343.25|343.45|343.25|343.45|343.25|343.4|343.25|2
1641306600000|2022-01-04 14:30:00|343.4|343.3|343.45|343.25|343.45|343.3|343.4|343.25|4
1641306610000|2022-01-04 14:30:10|343.4|343.2|343.25|343.05|343.4|343.2|343.25|343.05|13
1641306620000|2022-01-04 14:30:20|343.2|343|343.15|343|343.2|343|343.15|343|4
1641306630000|2022-01-04 14:30:30|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|3
1641306640000|2022-01-04 14:30:40|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|3
1641306650000|2022-01-04 14:30:50|343.2|343.05|343.15|343|343.2|343.05|343.15|343|8
1641306660000|2022-01-04 14:31:00|343.1|342.95|343.05|342.9|343.1|342.95|343.05|342.9|8
1641306670000|2022-01-04 14:31:10|343|342.85|342.95|342.75|343|342.85|342.95|342.75|9
1641306680000|2022-01-04 14:31:20|342.9|342.8|343.1|342.9|343.1|342.9|342.9|342.75|11
1641306690000|2022-01-04 14:31:30|343.15|342.95|343.15|342.95|343.15|342.95|343.1|342.9|1
1641306700000|2022-01-04 14:31:40|343.1|343|343.1|342.95|343.15|343|343.1|342.95|2
1641306710000|2022-01-04 14:31:50|343.05|342.9|343.1|342.9|343.1|342.9|343.05|342.9|9
1641306720000|2022-01-04 14:32:00|343.05|342.95|343.15|342.95|343.15|342.95|343.05|342.95|0
1641306730000|2022-01-04 14:32:10|343.2|343|343.2|343|343.2|343|343.2|342.95|0
1641306740000|2022-01-04 14:32:20|343.25|343.05|343.3|343.15|343.3|343.15|343.25|343.05|7
1641306750000|2022-01-04 14:32:30|343.25|343.1|343.15|343|343.3|343.15|343.15|343|20
1641306760000|2022-01-04 14:32:40|343.2|343.05|343.2|343|343.2|343.05|343.2|343|2
1641306770000|2022-01-04 14:32:50|343.15|342.95|343.15|342.95|343.15|342.95|343.15|342.95|8
1641306780000|2022-01-04 14:33:00|343.1|342.9|343.1|342.9|343.1|342.9|343.05|342.85|17
1641306790000|2022-01-04 14:33:10|343.15|342.95|343.15|342.95|343.15|342.95|343.15|342.95|2
1641306800000|2022-01-04 14:33:20|343.1|342.9|343.05|342.85|343.1|342.9|343.05|342.85|1
1641306810000|2022-01-04 14:33:30|||||||||1
1641306820000|2022-01-04 14:33:40|343|342.8|342.95|342.75|343|342.8|342.95|342.75|1
1641306830000|2022-01-04 14:33:50|342.9|342.7|342.9|342.7|342.9|342.7|342.85|342.7|8
1641306840000|2022-01-04 14:34:00|342.85|342.75|342.95|342.7|342.95|342.75|342.85|342.7|8
1641306850000|2022-01-04 14:34:10|342.9|342.75|343|342.75|343|342.75|342.9|342.7|0
1641306860000|2022-01-04 14:34:20|342.9|342.8|342.95|342.75|343|342.8|342.85|342.7|39
1641306870000|2022-01-04 14:34:30|342.9||342.95||342.95||342.9||0
1641306880000|2022-01-04 14:34:40|342.9|342.7|342.75|342.6|342.9|342.7|342.75|342.6|30
1641306890000|2022-01-04 14:34:50|342.7|342.55|342.7|342.45|342.7|342.55|342.65|342.45|23
1641306900000|2022-01-04 14:35:00|342.65|342.5|342.65|342.45|342.75|342.5|342.6|342.45|15
1641306920000|2022-01-04 14:35:20|342.6||342.65||342.65||342.6||9
1641306930000|2022-01-04 14:35:30|342.6||342.6||342.65||342.6||0
1641306940000|2022-01-04 14:35:40|342.55|342.4|342.55|342.4|342.6|342.4|342.55|342.4|8
1641306950000|2022-01-04 14:35:50|342.5|342.35|342.45|342.3|342.55|342.35|342.45|342.3|14
1641306960000|2022-01-04 14:36:00|342.5|342.25|342.5|342.35|342.55|342.35|342.45|342.25|5
1641306970000|2022-01-04 14:36:10|342.55||342.5||342.55||342.5||6
1641306980000|2022-01-04 14:36:20|342.45|342.3|342.55|342.35|342.55|342.35|342.45|342.3|11
1641306990000|2022-01-04 14:36:30||342.4||342.4||342.4||342.4|1
1641307000000|2022-01-04 14:36:40|342.5|342.35|342.55|342.4|342.55|342.4|342.5|342.35|7
1641307010000|2022-01-04 14:36:50|342.5|342.35|342.55|342.4|342.55|342.4|342.5|342.35|6
1641307020000|2022-01-04 14:37:00|342.5|342.35|342.5|342.35|342.5|342.35|342.45|342.3|11
1641307030000|2022-01-04 14:37:10|||||||||1
1641307040000|2022-01-04 14:37:20|342.45|342.3|342.5|342.35|342.5|342.35|342.45|342.3|15
1641307050000|2022-01-04 14:37:30|342.55|342.4|342.6|342.4|342.6|342.45|342.55|342.4|7
1641307060000|2022-01-04 14:37:40|342.55|342.35|342.55|342.35|342.55|342.35|342.5|342.35|6
1641307070000|2022-01-04 14:37:50|342.5|342.3|342.45|342.3|342.5|342.3|342.45|342.3|10
1641307080000|2022-01-04 14:38:00|342.5|342.25|342.5|342.3|342.5|342.3|342.5|342.25|6
1641307090000|2022-01-04 14:38:10|342.45|342.35|342.5|342.3|342.5|342.35|342.45|342.3|2
1641307100000|2022-01-04 14:38:20|342.45|342.25|342.4|342.25|342.45|342.25|342.4|342.25|3
1641307110000|2022-01-04 14:38:30|342.45||342.45||342.45||342.45||5
1641307120000|2022-01-04 14:38:40|342.4|342.3|342.5|342.3|342.5|342.3|342.4|342.3|42
1641307130000|2022-01-04 14:38:50|342.55|342.35|342.35|342.2|342.55|342.35|342.35|342.2|6
1641307140000|2022-01-04 14:39:00|342.4|342.15|342.35|342.2|342.4|342.2|342.3|342.15|11
1641307150000|2022-01-04 14:39:10|342.4||342.35||342.4||342.35||3
1641307160000|2022-01-04 14:39:20|342.45|342.15|342.4|342.2|342.45|342.25|342.4|342.15|12
1641307170000|2022-01-04 14:39:30|342.35||342.35||342.35||342.35||0
1641307180000|2022-01-04 14:39:40|342.3|342.15|342.3|342.15|342.3|342.15|342.3|342.15|6
1641307190000|2022-01-04 14:39:50|||||||||4
1641307200000|2022-01-04 14:40:00|342.25|342.1|342.35|342.15|342.35|342.15|342.25|342.05|16
1641307210000|2022-01-04 14:40:10||342.2||342.2||342.2||342.2|0
1641307220000|2022-01-04 14:40:20|342.3|342.15|342.4|342.2|342.4|342.2|342.3|342.1|11
1641307230000|2022-01-04 14:40:30|342.45|342.25|342.45|342.25|342.45|342.25|342.45|342.25|0
1641307240000|2022-01-04 14:40:40|342.4|342.2|342.4|342.25|342.4|342.25|342.4|342.15|16
1641307250000|2022-01-04 14:40:50|342.35|342.2|342.4|342.25|342.4|342.25|342.35|342.2|16
1641307260000|2022-01-04 14:41:00|342.35|342.2|342.45|342.25|342.45|342.25|342.35|342.2|8
1641307270000|2022-01-04 14:41:10|342.5|342.3|342.45|342.3|342.5|342.3|342.45|342.3|1
1641307280000|2022-01-04 14:41:20|342.5|342.25|342.5|342.3|342.5|342.3|342.5|342.25|11
1641307290000|2022-01-04 14:41:30|342.55|342.35|342.55|342.35|342.55|342.35|342.55|342.35|0
1641307300000|2022-01-04 14:41:40|342.5||342.5||342.5||342.5||8
1641307310000|2022-01-04 14:41:50|342.45|342.3|342.5|342.35|342.5|342.35|342.45|342.3|9
1641307320000|2022-01-04 14:42:00|342.55|342.4|342.6|342.4|342.6|342.4|342.5|342.4|16
1641307330000|2022-01-04 14:42:10|342.55|342.45|342.55|342.4|342.55|342.45|342.55|342.4|5
1641307340000|2022-01-04 14:42:20|342.6|342.35|342.6|342.45|342.6|342.45|342.6|342.35|4
1641307350000|2022-01-04 14:42:30|||||||||1
1641307360000|2022-01-04 14:42:40|342.55|342.4|342.55|342.4|342.55|342.4|342.55|342.4|9
1641307370000|2022-01-04 14:42:50||342.35||342.4||342.4||342.35|19
1641307380000|2022-01-04 14:43:00||342.35||342.4||342.4||342.35|21
1641307390000|2022-01-04 14:43:10|342.6||342.55||342.6||342.55||0
1641307400000|2022-01-04 14:43:20|342.5|342.35|342.5|342.3|342.5|342.4|342.45|342.3|16
1641307410000|2022-01-04 14:43:30||342.35||342.35||342.35||342.35|1
1641307420000|2022-01-04 14:43:40|342.45|342.3|342.6|342.4|342.6|342.4|342.45|342.3|9
1641307430000|2022-01-04 14:43:50|342.55||342.55||342.6||342.55||0
1641307440000|2022-01-04 14:44:00|342.5|342.35|342.5|342.3|342.55|342.35|342.45|342.3|24
1641307450000|2022-01-04 14:44:10|342.45||342.45||342.5||342.45||1
1641307460000|2022-01-04 14:44:20||342.25||342.3||342.3||342.25|18
1641307470000|2022-01-04 14:44:30|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.35|2
1641307480000|2022-01-04 14:44:40|342.55||342.5||342.55||342.5||1
1641307490000|2022-01-04 14:44:50|342.45|342.3|342.45|342.3|342.45|342.3|342.45|342.3|2
1641307500000|2022-01-04 14:45:00||342.25||342.3||342.3||342.25|4
1641307510000|2022-01-04 14:45:10|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.35|2
1641307520000|2022-01-04 14:45:20|342.55|342.3|342.55|342.35|342.55|342.35|342.55|342.3|3
1641307540000|2022-01-04 14:45:40|342.5|342.3|342.45|342.3|342.5|342.3|342.45|342.3|7
1641307550000|2022-01-04 14:45:50||342.25||342.3||342.3||342.25|29
1641307560000|2022-01-04 14:46:00|342.5||342.45||342.5||342.45||5
1641307570000|2022-01-04 14:46:10|342.5|342.35|342.45|342.3|342.5|342.35|342.45|342.3|3
1641307580000|2022-01-04 14:46:20|342.5|342.25|342.45|342.3|342.5|342.3|342.45|342.25|4
1641307590000|2022-01-04 14:46:30|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.35|1
1641307600000|2022-01-04 14:46:40|342.45|342.3|342.45|342.3|342.5|342.35|342.45|342.3|13
1641307620000|2022-01-04 14:47:00|342.5|342.25|342.45|342.3|342.5|342.3|342.45|342.25|9
1641307640000|2022-01-04 14:47:20|342.5|342.35|342.5|342.35|342.5|342.35|342.5|342.35|3
1641307660000|2022-01-04 14:47:40|342.45|342.3|342.45|342.3|342.45|342.3|342.45|342.3|7
1641307670000|2022-01-04 14:47:50||342.25||342.3||342.3||342.25|5
1641307680000|2022-01-04 14:48:00||342.25||342.3||342.3||342.25|7
1641307700000|2022-01-04 14:48:20||342.25||342.3||342.3||342.25|4
1641307720000|2022-01-04 14:48:40||342.25||342.3||342.3||342.25|15
1641307730000|2022-01-04 14:48:50||342.25||342.3||342.3||342.25|1
1641307740000|2022-01-04 14:49:00||342.25||342.3||342.3||342.25|3
1641307750000|2022-01-04 14:49:10|342.5|342.35|342.5|342.3|342.5|342.35|342.5|342.3|2
1641307760000|2022-01-04 14:49:20|342.45||342.45||342.45||342.45||0
1641307770000|2022-01-04 14:49:30|342.55|342.35|342.55|342.35|342.55|342.35|342.5|342.3|21
1641307780000|2022-01-04 14:49:40|342.5||342.5||342.5||342.5||0
1641307790000|2022-01-04 14:49:50|342.45|342.3|342.45|342.3|342.45|342.3|342.45|342.3|11
1641307800000|2022-01-04 14:50:00||342.25||342.25||342.3||342.25|16
1641307810000|2022-01-04 14:50:10||342.3||342.3||342.3||342.3|24
1641307820000|2022-01-04 14:50:20|||||||||1
1641307840000|2022-01-04 14:50:40|342.4|342.25|342.45|342.25|342.45|342.3|342.4|342.25|22
1641307850000|2022-01-04 14:50:50||342.3||342.25||342.3||342.25|1
1641307860000|2022-01-04 14:51:00|342.4||342.4||342.4||342.4||2
1641307870000|2022-01-04 14:51:10|342.35|342.2|342.35|342.2|342.35|342.2|342.35|342.2|8
1641307880000|2022-01-04 14:51:20|342.3|342.15|342.35|342.2|342.35|342.2|342.3|342.15|15
1641307900000|2022-01-04 14:51:40|342.3|342.15|342.35|342.2|342.35|342.2|342.3|342.15|35
1641307920000|2022-01-04 14:52:00||342.15||342.2||342.2||342.15|16
1641307930000|2022-01-04 14:52:10|||||||||3
1641307940000|2022-01-04 14:52:20|342.4|342.25|342.45|342.3|342.45|342.3|342.4|342.25|30
1641307950000|2022-01-04 14:52:30|342.5||342.5||342.5||342.5||3
1641307960000|2022-01-04 14:52:40|342.45|342.25|342.45|342.25|342.45|342.25|342.45|342.25|14
1641307970000|2022-01-04 14:52:50|342.4||342.4||342.4||342.4||0
1641307980000|2022-01-04 14:53:00|342.35|342.2|342.35|342.2|342.4|342.2|342.3|342.15|70
1641307990000|2022-01-04 14:53:10|||||||||3
1641308000000|2022-01-04 14:53:20|342.3|342.15|342.35|342.15|342.35|342.15|342.3|342.15|19
1641308010000|2022-01-04 14:53:30|342.4|342.2|342.4|342.2|342.4|342.2|342.4|342.2|0
1641308020000|2022-01-04 14:53:40|342.35||342.35||342.35||342.35||0
1641308030000|2022-01-04 14:53:50|342.3|342.15|342.3|342.15|342.35|342.15|342.3|342.15|13
1641308040000|2022-01-04 14:54:00|||||||||9
1641308050000|2022-01-04 14:54:10|342.35||342.3||342.35||342.3||2
1641308060000|2022-01-04 14:54:20|342.35|342.1|342.3|342.15|342.35|342.15|342.3|342.1|6
1641308070000|2022-01-04 14:54:30|342.35|342.2|342.35|342.2|342.35|342.2|342.3|342.2|1
1641308080000|2022-01-04 14:54:40|342.3|342.15|342.35|342.2|342.35|342.2|342.3|342.15|7
1641308100000|2022-01-04 14:55:00|342.3|342.15|342.3|342.15|342.3|342.15|342.3|342.15|21
1641308110000|2022-01-04 14:55:10|342.25|342.1|342.25|342.1|342.25|342.1|342.25|342.1|4
1641308120000|2022-01-04 14:55:20|342.2|342.05|342.35|342.15|342.35|342.15|342.2|342.05|15
1641308130000|2022-01-04 14:55:30|342.3||342.35||342.35||342.3||0
1641308140000|2022-01-04 14:55:40|342.3|342.1|342.25|342.1|342.3|342.1|342.25|342.1|10
1641308150000|2022-01-04 14:55:50||342.05||342.1||342.1||342.05|4
1641308160000|2022-01-04 14:56:00|342.3|342.15|342.35|342.15|342.35|342.15|342.25|342.1|12
1641308170000|2022-01-04 14:56:10|342.3||342.35||342.35||342.3||0
1641308180000|2022-01-04 14:56:20|342.3||342.3||342.3||342.3||0
1641308190000|2022-01-04 14:56:30|||||||||7
1641308200000|2022-01-04 14:56:40|||||||||9
1641308220000|2022-01-04 14:57:00|342.25|342.1|342.25|342.1|342.25|342.1|342.25|342.1|8
1641308230000|2022-01-04 14:57:10|342.2|342.05|342.25|342.1|342.25|342.1|342.2|342.05|17
1641308240000|2022-01-04 14:57:20||342.05||342.1||342.1||342.05|6
1641308250000|2022-01-04 14:57:30|||||||||3
1641308260000|2022-01-04 14:57:40|342.2|342.05|342.25|342.1|342.25|342.1|342.2|342.05|22
1641308280000|2022-01-04 14:58:00||342.05||342.1||342.1||342.05|15
1641308300000|2022-01-04 14:58:20||342.05||342.1||342.1||342.05|5
1641308320000|2022-01-04 14:58:40||342.05||342.05||342.05||342.05|7
1641308330000|2022-01-04 14:58:50|342.2|342.1|342.25|342.1|342.25|342.1|342.2|342.1|0
1641308340000|2022-01-04 14:59:00||342.05||342.1||342.1||342.05|17
1641308370000|2022-01-04 14:59:30|342.35|342.15|342.45|342.3|342.5|342.3|342.35|342.15|17
1641308380000|2022-01-04 14:59:40|342.5|342.25|342.45|342.25|342.55|342.25|342.45|342.25|15
1641308390000|2022-01-04 14:59:50|||||||||7
1641308400000|2022-01-04 15:00:00|342.4|342.2|342.4|342.2|342.45|342.2|342.4|342.2|2
1641308410000|2022-01-04 15:00:10|342.35||342.4||342.4||342.35||0
1641308420000|2022-01-04 15:00:20|342.35||342.35||342.4||342.35||0
1641308440000|2022-01-04 15:00:40|342.3|342.15|342.3|342.15|342.3|342.15|342.3|342.15|1
1641308460000|2022-01-04 15:01:00||342.1||342.1||342.1||342.1|3
1641308470000|2022-01-04 15:01:10|342.25||342.25||342.25||342.25||0
1641308480000|2022-01-04 15:01:20|342.2|342.05|342.2|342.05|342.2|342.05|342.2|342.05|6
1641308490000|2022-01-04 15:01:30|342.15|342|342.15|341.95|342.15|342|342.15|341.95|12
1641308500000|2022-01-04 15:01:40|342.1|341.9|342.05|341.9|342.1|341.9|342.05|341.9|3
1641308520000|2022-01-04 15:02:00|342.1|341.95|342.1|341.9|342.1|341.95|342.05|341.85|9
1641308530000|2022-01-04 15:02:10|342.05|341.85|342|341.85|342.05|341.85|342|341.85|1
1641308540000|2022-01-04 15:02:20|341.95|341.8|341.95|341.8|341.95|341.8|341.95|341.8|6
1641308550000|2022-01-04 15:02:30|342|341.85|342.05|341.9|342.05|341.9|342|341.85|8
1641308560000|2022-01-04 15:02:40|342|341.85|342|341.85|342|341.85|342|341.85|7
1641308570000|2022-01-04 15:02:50|341.95|341.8|341.95|341.8|342|341.8|341.95|341.8|8
1641308580000|2022-01-04 15:03:00|342||342||342||342||1
1641308590000|2022-01-04 15:03:10|341.95|341.85|341.95|341.8|341.95|341.85|341.95|341.8|1
1641308600000|2022-01-04 15:03:20|342|341.85|342|341.85|342|341.85|342|341.85|2
1641308620000|2022-01-04 15:03:40|341.95|341.8|342|341.85|342|341.85|341.95|341.8|10
1641308640000|2022-01-04 15:04:00|342.05|341.9|342.1|341.9|342.1|341.9|342.05|341.9|6
1641308650000|2022-01-04 15:04:10|342.05||342.1||342.1||342.05||0
1641308660000|2022-01-04 15:04:20||341.95||341.95||341.95||341.95|0
1641308670000|2022-01-04 15:04:30|342.05|341.9|342.1|341.95|342.15|341.95|342.05|341.9|5
1641308680000|2022-01-04 15:04:40|342.05|341.9|342.1|341.9|342.1|341.9|342.05|341.9|4
1641308690000|2022-01-04 15:04:50|342.05|341.95|342.1|341.95|342.1|341.95|342.05|341.95|0
1641308700000|2022-01-04 15:05:00|342.15||342.1||342.15||342.1||1
1641308710000|2022-01-04 15:05:10|342.15|342|342.15|342|342.15|342|342.1|342|0
1641308720000|2022-01-04 15:05:20|342.1|341.95|342.05|341.9|342.1|341.95|342.05|341.9|6
1641308730000|2022-01-04 15:05:30|||||||||1
1641308740000|2022-01-04 15:05:40||341.85||341.9||341.9||341.85|4
1641308750000|2022-01-04 15:05:50|342.1|341.95|342.1|341.95|342.15|341.95|342.1|341.95|7
1641308760000|2022-01-04 15:06:00|342.15||342.1||342.15||342.1||2
1641308770000|2022-01-04 15:06:10|342.05|341.9|342.05|341.9|342.1|341.9|342.05|341.9|2
1641308780000|2022-01-04 15:06:20|||||||||3
1641308800000|2022-01-04 15:06:40|||||||||6
1641308810000|2022-01-04 15:06:50||341.85||341.9||341.9||341.85|2
1641308820000|2022-01-04 15:07:00|||||||||2
1641308860000|2022-01-04 15:07:40|||||||||3
1641308880000|2022-01-04 15:08:00|||||||||5
1641308890000|2022-01-04 15:08:10|||||||||1
1641308900000|2022-01-04 15:08:20|||||||||3
1641308920000|2022-01-04 15:08:40|342|341.85|342.05|341.9|342.05|341.9|342|341.85|14
1641308940000|2022-01-04 15:09:00|||||||||3
1641308950000|2022-01-04 15:09:10|||||||||1
1641308990000|2022-01-04 15:09:50|342.1|341.95|342.1|341.95|342.1|341.95|342.1|341.95|11
1641309000000|2022-01-04 15:10:00|342.05|341.9|342.1|341.95|342.15|341.95|342.05|341.9|12
1641309010000|2022-01-04 15:10:10|342.15|342|342.15|341.95|342.15|342|342.15|341.95|1
1641309020000|2022-01-04 15:10:20||342||342||342||341.95|0
1641309040000|2022-01-04 15:10:40|||||||||1
1641309050000|2022-01-04 15:10:50|342.1|341.95|342.1|341.95|342.15|341.95|342.1|341.95|15
1641309060000|2022-01-04 15:11:00|342.05|341.9|342.05|341.9|342.1|341.95|342.05|341.9|2
1641309080000|2022-01-04 15:11:20|342|341.85|342.05|341.9|342.05|341.9|342|341.85|3
1641309100000|2022-01-04 15:11:40|342|341.85|342|341.85|342|341.85|342|341.85|8
1641309120000|2022-01-04 15:12:00|||||||||11
1641309130000|2022-01-04 15:12:10|341.95|341.8|341.95|341.8|341.95|341.85|341.95|341.8|7
1641309140000|2022-01-04 15:12:20|||||||||8
1641309150000|2022-01-04 15:12:30|341.9|341.75|341.9|341.75|341.9|341.75|341.9|341.75|3
1641309160000|2022-01-04 15:12:40|341.85|341.7|341.85|341.7|341.85|341.7|341.85|341.7|63
1641309170000|2022-01-04 15:12:50|341.9|341.75|341.9|341.75|341.9|341.75|341.9|341.75|6
1641309180000|2022-01-04 15:13:00|341.85|341.7|341.85|341.7|341.85|341.7|341.85|341.7|4
1641309190000|2022-01-04 15:13:10|341.9|341.75|341.9|341.75|341.95|341.75|341.9|341.75|9
1641309200000|2022-01-04 15:13:20|341.95|341.8|341.95|341.75|341.95|341.8|341.9|341.75|7
1641309210000|2022-01-04 15:13:30|341.9||341.9||341.9||341.9||0
1641309220000|2022-01-04 15:13:40|341.95|341.8|341.95|341.8|341.95|341.8|341.95|341.8|3
1641309240000|2022-01-04 15:14:00|342|341.85|342|341.85|342|341.85|342|341.85|1
1641309260000|2022-01-04 15:14:20|342.05|341.9|342.05|341.9|342.05|341.9|342.05|341.85|22
1641309280000|2022-01-04 15:14:40|342|341.85|342|341.85|342|341.85|342|341.85|16
1641309290000|2022-01-04 15:14:50|342.05||342.05||342.05||342.05||11
1641309300000|2022-01-04 15:15:00||341.9||341.9||341.9||341.9|1
1641309310000|2022-01-04 15:15:10|342.1|341.95|342.15|341.95|342.15|341.95|342.1|341.95|3
1641309330000|2022-01-04 15:15:30|342.1||342.15||342.15||342.1||0
1641309340000|2022-01-04 15:15:40|342.1||342.15||342.15||342.1||0
1641309360000|2022-01-04 15:16:00|342.1||342.15||342.15||342.1||1
1641309370000|2022-01-04 15:16:10|342.1|341.9|342.1|341.9|342.15|341.9|342.1|341.9|5
1641309380000|2022-01-04 15:16:20|342.05||342.05||342.05||342.05||0
1641309390000|2022-01-04 15:16:30|||||||||6
1641309400000|2022-01-04 15:16:40|342.1|341.95|342.1|341.95|342.15|341.95|342.1|341.95|8
1641309410000|2022-01-04 15:16:50|342.15||342.1||342.15||342.1||1
1641309420000|2022-01-04 15:17:00|342.15|341.9|342.1|341.95|342.15|341.95|342.1|341.9|7
1641309430000|2022-01-04 15:17:10||341.9||341.95||341.95||341.9|2
1641309440000|2022-01-04 15:17:20||341.9||341.95||341.95||341.9|2
1641309450000|2022-01-04 15:17:30|342.05|341.9|342.1|341.9|342.1|341.9|342.05|341.9|7
1641309460000|2022-01-04 15:17:40|342.05|341.95|342|341.85|342.05|341.95|342|341.85|7
1641309480000|2022-01-04 15:18:00|341.95|341.8|341.95|341.8|341.95|341.8|341.95|341.8|7
1641309510000|2022-01-04 15:18:30|342|341.85|342|341.85|342|341.85|342|341.85|8
1641309520000|2022-01-04 15:18:40|342.05|341.9|342.05|341.9|342.05|341.9|342.05|341.9|8
1641309530000|2022-01-04 15:18:50|||||||||2
1641309540000|2022-01-04 15:19:00|||||||||1
1641309550000|2022-01-04 15:19:10|342|341.85|342|341.85|342|341.85|342|341.85|5
1641309570000|2022-01-04 15:19:30|342.1|341.9|342.1|341.9|342.1|341.9|342.1|341.9|9
1641309580000|2022-01-04 15:19:40|342.05||342.05||342.05||342.05||0
1641309590000|2022-01-04 15:19:50||341.85||341.9||341.9||341.85|6
1641309600000|2022-01-04 15:20:00|342|341.85|342.05|341.85|342.05|341.9|342|341.85|6
1641309610000|2022-01-04 15:20:10||341.9||341.9||341.9||341.9|0
1641309620000|2022-01-04 15:20:20|342|341.85|342.1|341.9|342.1|341.9|342|341.85|5
1641309630000|2022-01-04 15:20:30|342.15|341.95|342.1|341.95|342.15|341.95|342.1|341.95|0
1641309650000|2022-01-04 15:20:50|342.05|341.9|342.05|341.85|342.05|341.9|342|341.85|9
1641309660000|2022-01-04 15:21:00|342.1|341.9|342.1|341.9|342.1|341.9|342.1|341.9|2
1641309670000|2022-01-04 15:21:10|342.05||342.05||342.1||342.05||0
1641309720000|2022-01-04 15:22:00|342|341.85|342.05|341.9|342.05|341.9|342|341.85|5
1641309740000|2022-01-04 15:22:20|342.1|341.95|342.1|341.95|342.1|341.95|342.1|341.95|3
1641309750000|2022-01-04 15:22:30|342.15||342.15||342.15||342.15||1
1641309760000|2022-01-04 15:22:40|342.1||342.1||342.1||342.1||0
1641309770000|2022-01-04 15:22:50|342.15||342.1||342.15||342.1||0
1641309780000|2022-01-04 15:23:00|342.05|341.9|342.1|341.9|342.1|341.9|342.05|341.85|6
1641309790000|2022-01-04 15:23:10|342.05|341.95|342.1|341.95|342.1|341.95|342.05|341.95|0
1641309800000|2022-01-04 15:23:20|342.15|341.9|342.15|341.95|342.15|341.95|342.15|341.9|3
1641309810000|2022-01-04 15:23:30|342.2|342|342.2|342|342.25|342.05|342.2|342|3
1641309820000|2022-01-04 15:23:40|342.15||342.2||342.2||342.15||0
1641309830000|2022-01-04 15:23:50|342.15||342.2||342.2||342.15||2
1641309840000|2022-01-04 15:24:00||342.05||342.05||342.05||342.05|1
1641309850000|2022-01-04 15:24:10|342.25||342.25||342.25||342.2||2
1641309870000|2022-01-04 15:24:30||342.1||342.1||342.1||342.1|0
1641309880000|2022-01-04 15:24:40|342.3||342.3||342.3||342.3||3
1641309900000|2022-01-04 15:25:00|342.2|342.05|342.2|342.05|342.25|342.05|342.2|342.05|16
1641309910000|2022-01-04 15:25:10|342.15|342|342.15|342|342.2|342|342.15|342|0
1641309930000|2022-01-04 15:25:30|342.1|341.95|342.1|341.9|342.1|341.95|342.05|341.9|5
1641309940000|2022-01-04 15:25:40|342.05||342.05||342.05||342.05||2
1641309960000|2022-01-04 15:26:00|342|341.85|342|341.85|342|341.85|342|341.85|4
1641309970000|2022-01-04 15:26:10||341.8||341.8||341.8||341.8|1
1641309980000|2022-01-04 15:26:20|341.95|341.85|342.05|341.85|342.05|341.85|341.95|341.85|14
1641309990000|2022-01-04 15:26:30|342||342||342||342||1
1641310000000|2022-01-04 15:26:40|342.05||342.05||342.05||342||9
1641310010000|2022-01-04 15:26:50|342||342||342||342||11
1641310020000|2022-01-04 15:27:00|341.95|341.8|341.95|341.8|341.95|341.8|341.95|341.8|7
1641310040000|2022-01-04 15:27:20|342||341.95||342||341.95||4
1641310050000|2022-01-04 15:27:30||341.75||341.8||341.8||341.75|20
1641310060000|2022-01-04 15:27:40||341.75||341.8||341.8||341.75|2
1641310080000|2022-01-04 15:28:00|||||||||1
1641310090000|2022-01-04 15:28:10|342|341.85|342.05|341.9|342.05|341.9|342|341.85|6
1641310110000|2022-01-04 15:28:30|342.1|341.95|342.1|341.95|342.15|341.95|342.1|341.95|3
1641310120000|2022-01-04 15:28:40|342.15||342.15||342.15||342.1||0
1641310130000|2022-01-04 15:28:50||342||342||342||342|0
1641310140000|2022-01-04 15:29:00|342.1|341.95|342.2|342.05|342.2|342.05|342.1|341.95|9
1641310150000|2022-01-04 15:29:10|342.25||342.25||342.25||342.25||0
1641310160000|2022-01-04 15:29:20|342.3|342.1|342.3|342.15|342.3|342.15|342.3|342.1|15
1641310180000|2022-01-04 15:29:40|||||||||26
1641310200000|2022-01-04 15:30:00|||||||||2
1641310210000|2022-01-04 15:30:10|342.35|342.2|342.4|342.2|342.4|342.2|342.35|342.2|6
1641310230000|2022-01-04 15:30:30|342.35|342.15|342.35|342.2|342.4|342.2|342.35|342.15|9
1641310240000|2022-01-04 15:30:40|342.3|342.15|342.3|342.15|342.3|342.2|342.3|342.15|6
1641310250000|2022-01-04 15:30:50||342.1||342.15||342.15||342.1|15
1641310260000|2022-01-04 15:31:00|342.25|342.1|342.25|342.1|342.25|342.1|342.25|342.1|11
1641310270000|2022-01-04 15:31:10||342.05||342.05||342.05||342.05|3
1641310280000|2022-01-04 15:31:20|342.2|342.1|342.25|342.1|342.25|342.1|342.2|342.1|4
1641310290000|2022-01-04 15:31:30||342.05||342.05||342.1||342.05|7
1641310300000|2022-01-04 15:31:40|342.2|342|342.2|342.05|342.2|342.05|342.2|342|2
1641310310000|2022-01-04 15:31:50|342.15|342|342.15|342|342.15|342|342.15|342|2
1641310320000|2022-01-04 15:32:00|342.2||342.15||342.2||342.15||4
1641310330000|2022-01-04 15:32:10|342.2|341.95|342.15|341.95|342.2|341.95|342.15|341.95|0
1641310340000|2022-01-04 15:32:20||342||342||342||341.95|0
1641310350000|2022-01-04 15:32:30||341.95||341.95||342||341.95|0
1641310360000|2022-01-04 15:32:40|342.1||342.1||342.1||342.1||0
1641310370000|2022-01-04 15:32:50|342.05|341.9|342.05|341.9|342.1|341.9|342.05|341.9|0
1641310380000|2022-01-04 15:33:00|342|341.85|342|341.85|342|341.85|342|341.85|3
1641310390000|2022-01-04 15:33:10|341.95|341.8|341.95|341.8|341.95|341.8|341.95|341.8|2
1641310400000|2022-01-04 15:33:20|||||||||1
1641310420000|2022-01-04 15:33:40|341.9|341.75|341.9|341.75|341.9|341.75|341.9|341.75|4
1641310430000|2022-01-04 15:33:50|341.85|341.7|341.85|341.7|341.9|341.75|341.85|341.7|6
1641310440000|2022-01-04 15:34:00|341.9|341.75|341.9|341.75|341.9|341.75|341.9|341.75|7
1641310450000|2022-01-04 15:34:10|341.85|341.7|341.9|341.75|341.9|341.75|341.85|341.7|2
1641310460000|2022-01-04 15:34:20|341.85|341.7|341.85|341.7|341.85|341.75|341.85|341.7|2
1641310470000|2022-01-04 15:34:30|341.8|341.65|341.8|341.65|341.85|341.65|341.8|341.65|13
1641310480000|2022-01-04 15:34:40|341.85|341.6|341.85|341.7|341.85|341.7|341.85|341.6|16
1641310490000|2022-01-04 15:34:50|||||||||1
1641310500000|2022-01-04 15:35:00|||||||||1
1641310510000|2022-01-04 15:35:10|341.8|341.65|341.75|341.6|341.85|341.65|341.75|341.6|15
1641310520000|2022-01-04 15:35:20|341.8|341.65|341.8|341.6|341.8|341.65|341.8|341.6|1
1641310530000|2022-01-04 15:35:30||341.65||341.65||341.65||341.65|0
1641310540000|2022-01-04 15:35:40|341.85|341.6|341.85|341.7|341.85|341.7|341.85|341.6|12
1641310560000|2022-01-04 15:36:00|341.8|341.65|341.8|341.6|341.8|341.65|341.8|341.6|8
1641310570000|2022-01-04 15:36:10|341.75||341.75||341.75||341.75||0
1641310580000|2022-01-04 15:36:20|341.7|341.55|341.75|341.6|341.75|341.6|341.7|341.55|12
1641310590000|2022-01-04 15:36:30|341.7|341.55|341.7|341.55|341.7|341.55|341.7|341.55|2
1641310600000|2022-01-04 15:36:40|341.65|341.5|341.65|341.5|341.65|341.5|341.65|341.5|19
1641310610000|2022-01-04 15:36:50|341.6|341.45|341.6|341.45|341.6|341.45|341.6|341.45|9
1641310620000|2022-01-04 15:37:00|341.55|341.4|341.6|341.45|341.6|341.45|341.55|341.4|8
1641310630000|2022-01-04 15:37:10|341.65|341.4|341.65|341.45|341.65|341.45|341.65|341.4|7
1641310640000|2022-01-04 15:37:20||341.5||341.45||341.5||341.45|0
1641310650000|2022-01-04 15:37:30||341.5||341.5||341.5||341.45|2
1641310660000|2022-01-04 15:37:40|341.6|341.45|341.6|341.45|341.6|341.45|341.6|341.45|6
1641310670000|2022-01-04 15:37:50||341.4||341.45||341.45||341.4|3
1641310680000|2022-01-04 15:38:00||341.4||341.4||341.4||341.4|1
1641310690000|2022-01-04 15:38:10|341.55|341.45|341.6|341.45|341.6|341.45|341.55|341.4|2
1641310700000|2022-01-04 15:38:20|341.55|341.4|341.55|341.4|341.6|341.45|341.55|341.4|0
1641310710000|2022-01-04 15:38:30|||||||||2
1641310720000|2022-01-04 15:38:40|341.6|341.45|341.6|341.45|341.6|341.45|341.6|341.45|1
1641310730000|2022-01-04 15:38:50|341.65|341.5|341.6|341.45|341.65|341.5|341.6|341.45|10
1641310740000|2022-01-04 15:39:00|||||||||1
1641310760000|2022-01-04 15:39:20|341.55|341.4|341.55|341.4|341.55|341.4|341.55|341.4|9
1641310790000|2022-01-04 15:39:50|341.6|341.45|341.6|341.45|341.6|341.45|341.6|341.45|7
1641310800000|2022-01-04 15:40:00|||||||||6
1641310820000|2022-01-04 15:40:20|341.55|341.4|341.55|341.4|341.55|341.4|341.55|341.4|12
1641310840000|2022-01-04 15:40:40|341.6|341.45|341.6|341.45|341.6|341.45|341.6|341.45|14
1641310850000|2022-01-04 15:40:50|||||||||2
1641310860000|2022-01-04 15:41:00|341.55|341.4|341.5|341.35|341.55|341.45|341.5|341.35|11
1641310870000|2022-01-04 15:41:10|341.55||341.5||341.55||341.5||11
1641310880000|2022-01-04 15:41:20|341.45|341.3|341.5|341.35|341.5|341.35|341.45|341.3|22
1641310890000|2022-01-04 15:41:30|341.45|341.3|341.5|341.3|341.5|341.3|341.45|341.3|14
1641310900000|2022-01-04 15:41:40|341.45||341.45||341.45||341.45||0
1641310910000|2022-01-04 15:41:50|||||||||1
1641310920000|2022-01-04 15:42:00|341.4|341.25|341.35|341.2|341.4|341.25|341.35|341.2|25
1641310940000|2022-01-04 15:42:20|341.3|341.15|341.3|341.15|341.3|341.15|341.3|341.15|18
1641310960000|2022-01-04 15:42:40|||||||||2
1641310970000|2022-01-04 15:42:50|||||||||4
1641310980000|2022-01-04 15:43:00|341.35|341.1|341.4|341.2|341.4|341.2|341.35|341.1|18
1641310990000|2022-01-04 15:43:10||341.25||341.25||341.25||341.25|0
1641311000000|2022-01-04 15:43:20|||||||||3
1641311020000|2022-01-04 15:43:40|341.35|341.2|341.25|341.05|341.4|341.2|341.25|341.05|68
1641311030000|2022-01-04 15:43:50||341.1||341.1||341.1||341.1|3
1641311040000|2022-01-04 15:44:00|341.2|341.05|341.2|341.05|341.2|341.05|341.2|341.05|3
1641311050000|2022-01-04 15:44:10|341.15|341|341.15|341|341.15|341|341.15|341|6
1641311060000|2022-01-04 15:44:20|341.1|340.95|341.1|340.9|341.1|340.95|341.05|340.9|12
1641311070000|2022-01-04 15:44:30|341.05|340.85|341|340.85|341.1|340.85|341|340.85|12
1641311080000|2022-01-04 15:44:40|341.05||341.05||341.05||341||8
1641311090000|2022-01-04 15:44:50|341|340.9|341|340.85|341|340.9|341|340.85|3
1641311100000|2022-01-04 15:45:00|341.05|340.8|341|340.85|341.05|340.85|341|340.8|6
1641311110000|2022-01-04 15:45:10|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.9|5
1641311130000|2022-01-04 15:45:30|341.1|340.95|341|340.85|341.1|340.95|341|340.85|17
1641311140000|2022-01-04 15:45:40|||||||||1
1641311150000|2022-01-04 15:45:50|341.05||341||341.05||341||18
1641311160000|2022-01-04 15:46:00|341.05|340.9|341.05|340.9|341.05|340.9|341|340.9|3
1641311170000|2022-01-04 15:46:10|341.1||341.05||341.1||341.05||2
1641311180000|2022-01-04 15:46:20|341.1||341.1||341.1||341.1||1
1641311190000|2022-01-04 15:46:30|341.15|340.95|341.15|340.95|341.15|340.95|341.15|340.95|3
1641311200000|2022-01-04 15:46:40|341.2|341|341.2|341.05|341.2|341.05|341.15|341|2
1641311210000|2022-01-04 15:46:50|341.25||341.25||341.25||341.25||10
1641311220000|2022-01-04 15:47:00||341.1||341.1||341.1||341.1|1
1641311230000|2022-01-04 15:47:10|||||||||1
1641311240000|2022-01-04 15:47:20|341.3||341.3||341.3||341.3||4
1641311250000|2022-01-04 15:47:30|341.35|341.15|341.35|341.15|341.35|341.15|341.35|341.15|4
1641311260000|2022-01-04 15:47:40|341.4|341.2|341.4|341.2|341.4|341.2|341.4|341.2|2
1641311270000|2022-01-04 15:47:50|||||||||1
1641311280000|2022-01-04 15:48:00|341.45|341.25|341.4|341.25|341.45|341.25|341.4|341.25|1
1641311290000|2022-01-04 15:48:10|341.45||341.45||341.45||341.45||3
1641311300000|2022-01-04 15:48:20|341.4|341.3|341.4|341.25|341.45|341.3|341.4|341.25|18
1641311310000|2022-01-04 15:48:30|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|44
1641311320000|2022-01-04 15:48:40|||||||||19
1641311340000|2022-01-04 15:49:00|||||||||3
1641311380000|2022-01-04 15:49:40|341.45|341.25|341.4|341.25|341.5|341.25|341.4|341.25|13
1641311390000|2022-01-04 15:49:50|341.45||341.45||341.45||341.45||0
1641311400000|2022-01-04 15:50:00|||||||||4
1641311420000|2022-01-04 15:50:20|341.35|341.2|341.45|341.2|341.45|341.2|341.35|341.2|20
1641311430000|2022-01-04 15:50:30|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.25|10
1641311440000|2022-01-04 15:50:40|341.45|341.2|341.4|341.2|341.45|341.2|341.4|341.2|4
1641311450000|2022-01-04 15:50:50|341.35||341.35||341.35||341.35||0
1641311460000|2022-01-04 15:51:00|341.4|341.25|341.45|341.25|341.45|341.25|341.4|341.2|7
1641311480000|2022-01-04 15:51:20||341.3||341.3||341.3||341.3|1
1641311490000|2022-01-04 15:51:30|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.2|4
1641311500000|2022-01-04 15:51:40|341.45||341.4||341.45||341.4||4
1641311510000|2022-01-04 15:51:50|341.45||341.4||341.45||341.4||1
1641311520000|2022-01-04 15:52:00|||||||||1
1641311530000|2022-01-04 15:52:10|341.45|341.3|341.4|341.25|341.45|341.3|341.4|341.25|17
1641311540000|2022-01-04 15:52:20|||||||||2
1641311550000|2022-01-04 15:52:30|341.45||341.4||341.45||341.4||2
1641311580000|2022-01-04 15:53:00|||||||||2
1641311600000|2022-01-04 15:53:20|341.35|341.2|341.45|341.3|341.45|341.3|341.35|341.2|15
1641311610000|2022-01-04 15:53:30|341.4|341.25|341.4|341.25|341.45|341.25|341.4|341.25|4
1641311620000|2022-01-04 15:53:40|341.45||341.4||341.45||341.4||1
1641311630000|2022-01-04 15:53:50||341.2||341.2||341.2||341.2|2
1641311640000|2022-01-04 15:54:00|||||||||1
1641311650000|2022-01-04 15:54:10|341.35|341.15|341.35|341.2|341.35|341.2|341.35|341.15|6
1641311670000|2022-01-04 15:54:30||341.15||341.2||341.2||341.15|15
1641311680000|2022-01-04 15:54:40|341.3|341.15|341.35|341.2|341.35|341.2|341.3|341.15|9
1641311700000|2022-01-04 15:55:00|||||||||1
1641311710000|2022-01-04 15:55:10||341.15||341.2||341.2||341.15|5
1641311720000|2022-01-04 15:55:20||341.15||341.2||341.2||341.15|4
1641311730000|2022-01-04 15:55:30|||||||||4
1641311740000|2022-01-04 15:55:40||341.15||341.2||341.2||341.15|21
1641311750000|2022-01-04 15:55:50|341.3|341.15|341.35|341.15|341.35|341.2|341.3|341.15|17
1641311760000|2022-01-04 15:56:00||341.2||341.15||341.2||341.15|3
1641311770000|2022-01-04 15:56:10|341.3|341.1|341.2|341|341.3|341.1|341.2|341|5
1641311780000|2022-01-04 15:56:20|341.15|341.05|341.2|341.05|341.2|341.05|341.15|341.05|4
1641311790000|2022-01-04 15:56:30|341.25|341|341.25|341.05|341.25|341.05|341.25|341|0
1641311800000|2022-01-04 15:56:40|341.2|341.1|341.25|341.1|341.25|341.1|341.2|341.1|8
1641311810000|2022-01-04 15:56:50|341.2|341.05|341.15|341|341.2|341.05|341.15|341|18
1641311820000|2022-01-04 15:57:00|341.2|341.05|341.15|341|341.2|341.05|341.15|341|2
1641311830000|2022-01-04 15:57:10|341.2|341.05|341.2|341.05|341.2|341.05|341.15|341.05|0
1641311840000|2022-01-04 15:57:20|341.15|341|341.2|341.05|341.2|341.05|341.15|341|2
1641311860000|2022-01-04 15:57:40|341.15|341|341.2|341|341.2|341|341.15|341|3
1641311870000|2022-01-04 15:57:50|341.15|340.95|341.15|340.95|341.15|340.95|341.15|340.95|2
1641311880000|2022-01-04 15:58:00|341.1|341|341.15|341|341.15|341|341.1|340.95|1
1641311890000|2022-01-04 15:58:10||340.95||341||341||340.95|1
1641311910000|2022-01-04 15:58:30|||||||||1
1641311920000|2022-01-04 15:58:40|341.1|340.95|341.1|340.95|341.1|340.95|341.1|340.95|5
1641311930000|2022-01-04 15:58:50|341.05|340.9|341.05|340.9|341.05|340.9|341|340.85|4
1641311940000|2022-01-04 15:59:00|341.1|340.85|341.05|340.9|341.1|340.9|341.05|340.85|4
1641311950000|2022-01-04 15:59:10||340.85||340.9||340.9||340.85|0
1641311960000|2022-01-04 15:59:20|341.1|340.85|341.1|340.95|341.1|340.95|341.05|340.85|3
1641311980000|2022-01-04 15:59:40|341.15||341.15||341.15||341.15||1
1641311990000|2022-01-04 15:59:50|341.1||341.1||341.15||341.1||0
1641312000000|2022-01-04 16:00:00|341.15|340.9|341.05|340.9|341.15|340.9|341.05|340.85|9
1641312010000|2022-01-04 16:00:10||340.85||340.85||340.9||340.85|1
1641312020000|2022-01-04 16:00:20|341|340.9|341.05|340.85|341.1|340.9|341|340.85|6
1641312030000|2022-01-04 16:00:30|341||341||341||341||1
1641312050000|2022-01-04 16:00:50|341.05||341||341.05||341||2
1641312060000|2022-01-04 16:01:00|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|5
1641312080000|2022-01-04 16:01:20|341|340.85|340.95|340.8|341|340.85|340.95|340.8|5
1641312090000|2022-01-04 16:01:30|341||340.95||341||340.95||0
1641312100000|2022-01-04 16:01:40|341|340.85|340.95|340.8|341|340.85|340.95|340.8|5
1641312110000|2022-01-04 16:01:50|341|340.85|341|340.85|341|340.85|340.95|340.85|2
1641312120000|2022-01-04 16:02:00|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.85|5
1641312130000|2022-01-04 16:02:10|341|340.85|340.95|340.8|341|340.85|340.95|340.8|2
1641312140000|2022-01-04 16:02:20|341|340.85|341|340.85|341|340.85|341|340.85|1
1641312150000|2022-01-04 16:02:30|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|3
1641312160000|2022-01-04 16:02:40|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|2
1641312170000|2022-01-04 16:02:50|340.85|340.7|340.85|340.65|340.85|340.7|340.85|340.65|19
1641312180000|2022-01-04 16:03:00|340.8|340.6|340.75|340.6|340.8|340.6|340.75|340.6|5
1641312190000|2022-01-04 16:03:10|340.7|340.55|340.7|340.55|340.7|340.55|340.7|340.55|3
1641312200000|2022-01-04 16:03:20||340.5||340.55||340.55||340.5|6
1641312210000|2022-01-04 16:03:30|340.75|340.5|340.75|340.6|340.75|340.6|340.75|340.5|9
1641312220000|2022-01-04 16:03:40|||||||||4
1641312230000|2022-01-04 16:03:50|||||||||1
1641312240000|2022-01-04 16:04:00|340.7|340.55|340.65|340.5|340.75|340.6|340.65|340.5|17
1641312250000|2022-01-04 16:04:10|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|1
1641312260000|2022-01-04 16:04:20|340.65||340.65||340.65||340.6||3
1641312270000|2022-01-04 16:04:30|340.7|340.5|340.7|340.55|340.7|340.55|340.7|340.5|2
1641312280000|2022-01-04 16:04:40|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|5
1641312290000|2022-01-04 16:04:50|340.8|340.55|340.75|340.55|340.8|340.55|340.75|340.55|16
1641312300000|2022-01-04 16:05:00|340.7||340.7||340.7||340.7||1
1641312310000|2022-01-04 16:05:10|||||||||1
1641312320000|2022-01-04 16:05:20|340.65|340.5|340.65|340.5|340.65|340.5|340.65|340.5|5
1641312330000|2022-01-04 16:05:30|340.7||340.7||340.7||340.7||10
1641312350000|2022-01-04 16:05:50|340.65||340.65||340.65||340.65||0
1641312360000|2022-01-04 16:06:00|340.7|340.55|340.75|340.6|340.75|340.6|340.65|340.55|7
1641312370000|2022-01-04 16:06:10|340.7|340.55|340.75|340.55|340.75|340.55|340.7|340.55|3
1641312380000|2022-01-04 16:06:20||340.6||340.6||340.6||340.6|1
1641312400000|2022-01-04 16:06:40|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.6|10
1641312410000|2022-01-04 16:06:50|340.75|340.6|340.75|340.6|340.8|340.6|340.75|340.55|4
1641312420000|2022-01-04 16:07:00|||||||||1
1641312430000|2022-01-04 16:07:10||340.55||340.6||340.6||340.55|1
1641312470000|2022-01-04 16:07:50|340.8|340.65|340.85|340.7|340.85|340.7|340.8|340.65|8
1641312480000|2022-01-04 16:08:00|||||||||1
1641312490000|2022-01-04 16:08:10|||||||||1
1641312500000|2022-01-04 16:08:20|340.9|340.75|340.95|340.75|340.95|340.8|340.9|340.75|10
1641312510000|2022-01-04 16:08:30||340.8||340.8||340.8||340.8|0
1641312520000|2022-01-04 16:08:40|||||||||1
1641312540000|2022-01-04 16:09:00|||||||||1
1641312550000|2022-01-04 16:09:10|341|340.85|341|340.85|341|340.85|341|340.85|2
1641312560000|2022-01-04 16:09:20||340.8||340.8||340.8||340.8|4
1641312570000|2022-01-04 16:09:30|340.95|340.85|340.95|340.8|340.95|340.85|340.95|340.8|0
1641312580000|2022-01-04 16:09:40|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|5
1641312590000|2022-01-04 16:09:50|340.95|340.7|340.95|340.75|340.95|340.8|340.95|340.7|3
1641312600000|2022-01-04 16:10:00|340.9|340.8|340.9|340.75|340.9|340.8|340.9|340.75|1
1641312610000|2022-01-04 16:10:10|340.95|340.8|341|340.8|341|340.85|340.95|340.8|7
1641312620000|2022-01-04 16:10:20|340.95|340.85|341|340.85|341|340.85|340.95|340.8|0
1641312630000|2022-01-04 16:10:30||340.8||340.85||340.85||340.8|0
1641312640000|2022-01-04 16:10:40|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|2
1641312650000|2022-01-04 16:10:50|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|4
1641312660000|2022-01-04 16:11:00|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|1
1641312670000|2022-01-04 16:11:10||340.65||340.65||340.65||340.65|0
1641312680000|2022-01-04 16:11:20|340.9|340.7|340.9|340.75|340.9|340.75|340.9|340.7|2
1641312690000|2022-01-04 16:11:30|340.95|340.8|340.95|340.8|341|340.8|340.95|340.75|0
1641312710000|2022-01-04 16:11:50|341||341||341||341||2
1641312720000|2022-01-04 16:12:00|340.95||341||341||340.95||1
1641312730000|2022-01-04 16:12:10|340.95||340.95||341||340.95||0
1641312740000|2022-01-04 16:12:20|341||340.95||341||340.95||0
1641312760000|2022-01-04 16:12:40|||||||||1
1641312780000|2022-01-04 16:13:00|||||||||3
1641312790000|2022-01-04 16:13:10|340.9|340.75|340.95|340.75|340.95|340.75|340.9|340.75|4
1641312800000|2022-01-04 16:13:20|341|340.8|341|340.85|341|340.85|341|340.8|7
1641312820000|2022-01-04 16:13:40|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.9|6
1641312830000|2022-01-04 16:13:50|||||||||1
1641312840000|2022-01-04 16:14:00|341.1|340.95|341.05|340.9|341.1|340.95|341.05|340.9|11
1641312850000|2022-01-04 16:14:10|341|340.85|341.05|340.9|341.05|340.9|341|340.85|7
1641312860000|2022-01-04 16:14:20|341.1|340.95|341.1|340.95|341.1|340.95|341.1|340.95|0
1641312900000|2022-01-04 16:15:00|341|340.85|340.95|340.8|341|340.85|340.95|340.8|29
1641312910000|2022-01-04 16:15:10||340.75||340.75||340.75||340.75|0
1641312920000|2022-01-04 16:15:20|340.9|340.7|340.9|340.7|340.95|340.7|340.9|340.7|1
1641312930000|2022-01-04 16:15:30|340.85|340.65|340.85|340.65|340.85|340.65|340.85|340.65|1
1641312940000|2022-01-04 16:15:40|340.8||340.8||340.8||340.8||0
1641312950000|2022-01-04 16:15:50|340.75|340.6|340.8|340.6|340.8|340.65|340.75|340.6|5
1641312960000|2022-01-04 16:16:00|340.75|340.65|340.85|340.65|340.85|340.65|340.75|340.65|14
1641312970000|2022-01-04 16:16:10|340.8||340.8||340.8||340.8||0
1641312980000|2022-01-04 16:16:20|340.75|340.6|340.8|340.65|340.8|340.65|340.75|340.6|7
1641313000000|2022-01-04 16:16:40|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|2
1641313010000|2022-01-04 16:16:50|340.9|340.75|340.9|340.7|340.95|340.75|340.9|340.7|3
1641313020000|2022-01-04 16:17:00|340.85||340.85||340.85||340.85||0
1641313030000|2022-01-04 16:17:10|340.8|340.65|340.75|340.6|340.8|340.65|340.75|340.6|8
1641313040000|2022-01-04 16:17:20|||||||||1
1641313050000|2022-01-04 16:17:30|340.8|340.65|340.8|340.6|340.8|340.65|340.8|340.6|3
1641313060000|2022-01-04 16:17:40||340.65||340.65||340.65||340.65|0
1641313070000|2022-01-04 16:17:50|340.85|340.7|340.85|340.65|340.85|340.7|340.85|340.65|2
1641313080000|2022-01-04 16:18:00|340.8||340.8||340.8||340.8||0
1641313090000|2022-01-04 16:18:10|340.85||340.85||340.85||340.85||1
1641313110000|2022-01-04 16:18:30|340.8||340.85||340.85||340.8||1
1641313120000|2022-01-04 16:18:40||340.7||340.7||340.7||340.7|0
1641313130000|2022-01-04 16:18:50|340.8|340.65|340.8|340.6|340.8|340.65|340.8|340.6|4
1641313140000|2022-01-04 16:19:00|340.75|340.65|340.8|340.65|340.8|340.65|340.75|340.65|1
1641313160000|2022-01-04 16:19:20|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|3
1641313170000|2022-01-04 16:19:30|||||||||1
1641313180000|2022-01-04 16:19:40|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|2
1641313190000|2022-01-04 16:19:50|340.95||340.95||340.95||340.95||2
1641313200000|2022-01-04 16:20:00|340.9|340.7|340.9|340.7|340.9|340.7|340.9|340.7|1
1641313220000|2022-01-04 16:20:20|340.85||340.85||340.85||340.85||1
1641313240000|2022-01-04 16:20:40|340.9|340.65|340.8|340.65|340.9|340.65|340.8|340.65|11
1641313250000|2022-01-04 16:20:50|||||||||2
1641313260000|2022-01-04 16:21:00|340.85|340.7|340.85|340.7|340.9|340.7|340.85|340.7|9
1641313280000|2022-01-04 16:21:20|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|7
1641313290000|2022-01-04 16:21:30|340.85|340.65|340.85|340.7|340.85|340.7|340.85|340.65|3
1641313300000|2022-01-04 16:21:40|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|5
1641313310000|2022-01-04 16:21:50|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|2
1641313320000|2022-01-04 16:22:00|||||||||3
1641313330000|2022-01-04 16:22:10|340.8|340.65|340.8|340.65|340.85|340.65|340.8|340.65|2
1641313340000|2022-01-04 16:22:20|340.85||340.8||340.85||340.8||1
1641313350000|2022-01-04 16:22:30|340.85|340.7|340.8|340.65|340.85|340.7|340.8|340.65|4
1641313360000|2022-01-04 16:22:40|||||||||1
1641313370000|2022-01-04 16:22:50|340.85|340.7|340.8|340.6|340.85|340.7|340.8|340.6|3
1641313380000|2022-01-04 16:23:00|340.75|340.65|340.75|340.6|340.75|340.65|340.75|340.6|0
1641313410000|2022-01-04 16:23:30||340.55||340.6||340.6||340.55|8
1641313420000|2022-01-04 16:23:40|340.7|340.55|340.75|340.6|340.75|340.6|340.7|340.55|17
1641313430000|2022-01-04 16:23:50||340.55||340.6||340.6||340.55|8
1641313440000|2022-01-04 16:24:00|||||||||1
1641313460000|2022-01-04 16:24:20|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.65|7
1641313470000|2022-01-04 16:24:30|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|4
1641313490000|2022-01-04 16:24:50|340.8|340.65|340.8|340.65|340.8|340.7|340.8|340.65|1
1641313500000|2022-01-04 16:25:00||340.6||340.6||340.65||340.6|0
1641313510000|2022-01-04 16:25:10|340.75||340.75||340.75||340.75||0
1641313520000|2022-01-04 16:25:20||340.55||340.6||340.6||340.55|7
1641313530000|2022-01-04 16:25:30||340.55||340.6||340.6||340.55|2
1641313540000|2022-01-04 16:25:40|340.8|340.65|340.8|340.65|340.85|340.65|340.8|340.6|7
1641313550000|2022-01-04 16:25:50||340.6||340.65||340.65||340.6|0
1641313560000|2022-01-04 16:26:00||340.6||340.6||340.65||340.6|1
1641313570000|2022-01-04 16:26:10|340.75|340.65|340.8|340.6|340.8|340.65|340.75|340.6|0
1641313600000|2022-01-04 16:26:40|340.85|340.65|340.85|340.7|340.85|340.7|340.85|340.65|2
1641313620000|2022-01-04 16:27:00|340.8|340.65|340.85|340.7|340.85|340.7|340.8|340.65|1
1641313630000|2022-01-04 16:27:10|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.65|4
1641313640000|2022-01-04 16:27:20|340.75|340.6|340.75|340.6|340.75|340.65|340.75|340.6|0
1641313650000|2022-01-04 16:27:30||340.55||340.6||340.6||340.55|4
1641313670000|2022-01-04 16:27:50||340.55||340.6||340.6||340.55|2
1641313680000|2022-01-04 16:28:00||340.55||340.6||340.6||340.55|3
1641313710000|2022-01-04 16:28:30|340.8|340.65|340.85|340.7|340.85|340.7|340.8|340.65|12
1641313720000|2022-01-04 16:28:40|340.8|340.6|340.75|340.6|340.8|340.6|340.75|340.6|18
1641313740000|2022-01-04 16:29:00|340.8|340.65|340.8|340.65|340.9|340.75|340.8|340.65|33
1641313750000|2022-01-04 16:29:10|340.85|340.7|340.9|340.75|340.9|340.75|340.85|340.7|4
1641313760000|2022-01-04 16:29:20|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|0
1641313770000|2022-01-04 16:29:30|||||||||2
1641313780000|2022-01-04 16:29:40|341|340.85|341|340.85|341|340.85|341|340.8|21
1641313790000|2022-01-04 16:29:50|341.05|340.9|341|340.85|341.05|340.9|341|340.85|11
1641313800000|2022-01-04 16:30:00|340.95|340.8|340.9|340.75|340.95|340.85|340.9|340.75|28
1641313810000|2022-01-04 16:30:10|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|4
1641313820000|2022-01-04 16:30:20|340.9|340.75|340.95|340.75|340.95|340.75|340.9|340.75|2
1641313830000|2022-01-04 16:30:30|340.9|340.8|340.95|340.8|340.95|340.8|340.9|340.8|1
1641313840000|2022-01-04 16:30:40|341||341||341||341||2
1641313850000|2022-01-04 16:30:50||340.85||340.85||340.85||340.85|0
1641313860000|2022-01-04 16:31:00|340.95|340.8|340.95|340.75|340.95|340.8|340.9|340.75|2
1641313870000|2022-01-04 16:31:10|340.9|340.8|340.95|340.8|340.95|340.8|340.9|340.8|0
1641313880000|2022-01-04 16:31:20|340.9|340.75|340.95|340.8|340.95|340.8|340.9|340.75|1
1641313900000|2022-01-04 16:31:40|340.9|340.75|340.9|340.75|340.95|340.8|340.9|340.75|0
1641313960000|2022-01-04 16:32:40||340.7||340.7||340.7||340.7|2
1641313970000|2022-01-04 16:32:50||340.75||340.75||340.75||340.75|0
1641313980000|2022-01-04 16:33:00|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|6
1641314000000|2022-01-04 16:33:20|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|2
1641314010000|2022-01-04 16:33:30|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|3
1641314020000|2022-01-04 16:33:40|||||||||2
1641314030000|2022-01-04 16:33:50|341|340.85|341|340.85|341|340.85|341|340.85|5
1641314040000|2022-01-04 16:34:00|340.95|340.8|340.95|340.8|341|340.8|340.95|340.8|2
1641314050000|2022-01-04 16:34:10|341|340.85|341|340.85|341|340.85|341|340.85|4
1641314060000|2022-01-04 16:34:20|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.9|1
1641314070000|2022-01-04 16:34:30|341.1|340.95|341.1|340.95|341.1|340.95|341.1|340.95|1
1641314080000|2022-01-04 16:34:40|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.9|2
1641314100000|2022-01-04 16:35:00|341|340.85|341|340.85|341.05|340.85|341|340.85|2
1641314110000|2022-01-04 16:35:10|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.9|4
1641314120000|2022-01-04 16:35:20||340.85||340.85||340.85||340.85|2
1641314130000|2022-01-04 16:35:30||340.9||340.9||340.9||340.9|0
1641314160000|2022-01-04 16:36:00|341|340.85|341|340.85|341.05|340.85|341|340.85|2
1641314170000|2022-01-04 16:36:10||340.8||340.85||340.85||340.8|0
1641314180000|2022-01-04 16:36:20||340.8||340.85||340.85||340.8|0
1641314190000|2022-01-04 16:36:30|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.9|5
1641314200000|2022-01-04 16:36:40||340.85||340.9||340.9||340.85|0
1641314220000|2022-01-04 16:37:00||340.85||340.85||340.9||340.85|0
1641314230000|2022-01-04 16:37:10|341||341||341.05||341||0
1641314240000|2022-01-04 16:37:20|341.05||341||341.05||341||0
1641314250000|2022-01-04 16:37:30|||||||||1
1641314280000|2022-01-04 16:38:00|||||||||1
1641314320000|2022-01-04 16:38:40|341.05|340.9|341.1|340.95|341.1|340.95|341.05|340.9|6
1641314330000|2022-01-04 16:38:50|341.15|341|341.2|341|341.2|341|341.1|341|25
1641314340000|2022-01-04 16:39:00|341.15|340.95|341.15|340.95|341.15|340.95|341.15|340.95|1
1641314350000|2022-01-04 16:39:10||341||340.95||341||340.95|0
1641314360000|2022-01-04 16:39:20||341||341||341||341|0
1641314380000|2022-01-04 16:39:40|341.2|341.05|341.2|341.05|341.2|341.05|341.2|341.05|5
1641314400000|2022-01-04 16:40:00||341||341||341||341|3
1641314410000|2022-01-04 16:40:10||341.05||341.05||341.05||341.05|0
1641314420000|2022-01-04 16:40:20||341||341.05||341.05||341|1
1641314430000|2022-01-04 16:40:30||341||341.05||341.05||341|0
1641314440000|2022-01-04 16:40:40|341.25|341.1|341.25|341.1|341.25|341.1|341.25|341.1|5
1641314450000|2022-01-04 16:40:50|341.3|341.15|341.3|341.15|341.3|341.15|341.3|341.15|2
1641314460000|2022-01-04 16:41:00|341.25|341.1|341.25|341.1|341.25|341.1|341.25|341.1|2
1641314470000|2022-01-04 16:41:10|341.3|341.15|341.3|341.15|341.3|341.15|341.3|341.15|1
1641314480000|2022-01-04 16:41:20|341.35|341.1|341.3|341.1|341.35|341.1|341.3|341.1|3
1641314490000|2022-01-04 16:41:30|341.25||341.3||341.3||341.25||1
1641314500000|2022-01-04 16:41:40|341.25|341.15|341.3|341.1|341.3|341.15|341.25|341.1|1
1641314510000|2022-01-04 16:41:50|341.25||341.3||341.3||341.25||0
1641314520000|2022-01-04 16:42:00|341.25||341.25||341.3||341.25||1
1641314530000|2022-01-04 16:42:10|||||||||1
1641314540000|2022-01-04 16:42:20|341.2|341.05|341.2|341|341.2|341.05|341.2|341|3
1641314550000|2022-01-04 16:42:30|341.15||341.15||341.15||341.15||0
1641314570000|2022-01-04 16:42:50|||||||||1
1641314580000|2022-01-04 16:43:00|||||||||1
1641314590000|2022-01-04 16:43:10|||||||||1
1641314600000|2022-01-04 16:43:20|||||||||1
1641314610000|2022-01-04 16:43:30|341.2|341.05|341.2|341.05|341.2|341.05|341.2|341.05|4
1641314620000|2022-01-04 16:43:40|||||||||1
1641314630000|2022-01-04 16:43:50|341.25|341.1|341.25|341.1|341.25|341.1|341.25|341.1|2
1641314640000|2022-01-04 16:44:00|341.3||341.3||341.3||341.25||1
1641314650000|2022-01-04 16:44:10||341.15||341.15||341.15||341.15|1
1641314660000|2022-01-04 16:44:20|||||||||1
1641314670000|2022-01-04 16:44:30|341.35||341.3||341.35||341.3||2
1641314680000|2022-01-04 16:44:40|341.35|341.2|341.35|341.2|341.35|341.2|341.35|341.2|1
1641314690000|2022-01-04 16:44:50|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.25|3
1641314700000|2022-01-04 16:45:00|341.35|341.2|341.25|341.1|341.35|341.2|341.25|341.1|6
1641314710000|2022-01-04 16:45:10|341.3|341.15|341.25|341.1|341.3|341.15|341.25|341.1|3
1641314730000|2022-01-04 16:45:30||341.05||341.1||341.1||341.05|2
1641314740000|2022-01-04 16:45:40|||||||||2
1641314760000|2022-01-04 16:46:00|341.3|341.15|341.3|341.15|341.3|341.15|341.3|341.1|2
1641314770000|2022-01-04 16:46:10|||||||||1
1641314780000|2022-01-04 16:46:20|341.35|341.2|341.35|341.2|341.4|341.2|341.35|341.2|9
1641314790000|2022-01-04 16:46:30|341.4||341.4||341.4||341.35||1
1641314810000|2022-01-04 16:46:50|341.35|341.25|341.35|341.2|341.35|341.25|341.35|341.15|2
1641314820000|2022-01-04 16:47:00|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.25|2
1641314830000|2022-01-04 16:47:10|||||||||1
1641314850000|2022-01-04 16:47:30|||||||||1
1641314860000|2022-01-04 16:47:40|||||||||1
1641314870000|2022-01-04 16:47:50|341.45||341.45||341.45||341.45||2
1641314880000|2022-01-04 16:48:00||341.3||341.3||341.3||341.3|1
1641314890000|2022-01-04 16:48:10|341.4|341.25|341.45|341.25|341.45|341.25|341.4|341.25|5
1641314900000|2022-01-04 16:48:20||341.3||341.3||341.3||341.3|0
1641314920000|2022-01-04 16:48:40|341.5|341.35|341.5|341.35|341.5|341.35|341.5|341.35|1
1641314930000|2022-01-04 16:48:50|||||||||1
1641314950000|2022-01-04 16:49:10|341.55|341.4|341.6|341.4|341.6|341.4|341.55|341.4|2
1641314960000|2022-01-04 16:49:20|341.55|341.35|341.55|341.35|341.55|341.35|341.5|341.35|4
1641314970000|2022-01-04 16:49:30|341.5||341.55||341.55||341.5||0
1641314980000|2022-01-04 16:49:40||341.4||341.4||341.4||341.35|4
1641315010000|2022-01-04 16:50:10|||||||||1
1641315020000|2022-01-04 16:50:20|||||||||2
1641315040000|2022-01-04 16:50:40|||||||||1
1641315060000|2022-01-04 16:51:00|||||||||1
1641315070000|2022-01-04 16:51:10|||||||||1
1641315080000|2022-01-04 16:51:20|||||||||1
1641315090000|2022-01-04 16:51:30|||||||||1
1641315100000|2022-01-04 16:51:40|||||||||3
1641315110000|2022-01-04 16:51:50|||||||||3
1641315120000|2022-01-04 16:52:00|||||||||1
1641315130000|2022-01-04 16:52:10|||||||||2
1641315140000|2022-01-04 16:52:20|341.5|341.35|341.5|341.35|341.5|341.35|341.5|341.35|4
1641315150000|2022-01-04 16:52:30|||||||||2
1641315160000|2022-01-04 16:52:40|||||||||2
1641315180000|2022-01-04 16:53:00|||||||||3
1641315190000|2022-01-04 16:53:10|341.45|341.3|341.45|341.3|341.45|341.3|341.45|341.3|2
1641315200000|2022-01-04 16:53:20|||||||||1
1641315220000|2022-01-04 16:53:40|||||||||1
1641315230000|2022-01-04 16:53:50|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.25|4
1641315240000|2022-01-04 16:54:00|341.45|341.3|341.5|341.3|341.5|341.35|341.45|341.3|5
1641315250000|2022-01-04 16:54:10|341.45|341.35|341.5|341.35|341.5|341.35|341.45|341.35|2
1641315260000|2022-01-04 16:54:20|341.45|341.3|341.45|341.3|341.45|341.3|341.45|341.3|6
1641315280000|2022-01-04 16:54:40|||||||||2
1641315310000|2022-01-04 16:55:10|||||||||1
1641315320000|2022-01-04 16:55:20|||||||||1
1641315340000|2022-01-04 16:55:40|341.4|341.25|341.4|341.25|341.4|341.25|341.4|341.2|4
1641315350000|2022-01-04 16:55:50||341.2||341.2||341.2||341.2|3
1641315360000|2022-01-04 16:56:00|341.35|341.15|341.3|341.15|341.35|341.15|341.3|341.15|1
1641315370000|2022-01-04 16:56:10|||||||||2
1641315390000|2022-01-04 16:56:30|||||||||1
1641315420000|2022-01-04 16:57:00|||||||||2
1641315430000|2022-01-04 16:57:10|341.25|341.05|341.2|341.05|341.25|341.05|341.2|341.05|21
1641315450000|2022-01-04 16:57:30|341.3|341.1|341.35|341.15|341.35|341.15|341.3|341.1|7
1641315460000|2022-01-04 16:57:40|341.4|341.2|341.35|341.2|341.4|341.2|341.35|341.2|0
1641315470000|2022-01-04 16:57:50|341.4||341.4||341.4||341.4||1
1641315480000|2022-01-04 16:58:00|341.35|341.25|341.35|341.2|341.4|341.25|341.35|341.2|4
1641315490000|2022-01-04 16:58:10|341.4||341.35||341.4||341.35||0
1641315500000|2022-01-04 16:58:20|341.4||341.35||341.4||341.35||1
1641315520000|2022-01-04 16:58:40|||||||||2
1641315530000|2022-01-04 16:58:50|341.3|341.15|341.3|341.15|341.3|341.15|341.3|341.15|6
1641315540000|2022-01-04 16:59:00|||||||||1
1641315560000|2022-01-04 16:59:20|341.35|341.2|341.35|341.2|341.35|341.2|341.35|341.2|2
1641315580000|2022-01-04 16:59:40|||||||||1
1641315590000|2022-01-04 16:59:50|||||||||2
1641315600000|2022-01-04 17:00:00||341.15||341.15||341.15||341.15|3
1641315610000|2022-01-04 17:00:10|341.3||341.3||341.35||341.3||1
1641315620000|2022-01-04 17:00:20|||||||||2
1641315630000|2022-01-04 17:00:30|||||||||3
1641315650000|2022-01-04 17:00:50||341.1||341.1||341.1||341.1|2
1641315660000|2022-01-04 17:01:00|341.25|341.05|341.3|341.15|341.3|341.15|341.25|341.05|3
1641315670000|2022-01-04 17:01:10|341.25|341.1|341.25|341.05|341.25|341.1|341.25|341.05|0
1641315680000|2022-01-04 17:01:20|341.2||341.2||341.2||341.2||0
1641315700000|2022-01-04 17:01:40|341.15|341|341.15|341|341.15|341.05|341.15|341|3
1641315710000|2022-01-04 17:01:50|341.1|340.95|341.1|340.9|341.1|340.95|341.1|340.9|1
1641315720000|2022-01-04 17:02:00|341.05||341.05||341.05||341.05||3
1641315740000|2022-01-04 17:02:20|341.1|340.95|341.1|340.95|341.15|340.95|341.1|340.95|5
1641315780000|2022-01-04 17:03:00|341.05|340.9|341.05|340.9|341.05|340.9|341.05|340.9|1
1641315800000|2022-01-04 17:03:20|341.1||341.1||341.1||341.1||2
1641315810000|2022-01-04 17:03:30|341.05||341.05||341.1||341.05||0
1641315820000|2022-01-04 17:03:40|341.1||341.05||341.1||341.05||0
1641315830000|2022-01-04 17:03:50|341|340.85|341|340.85|341.05|340.85|341|340.85|3
1641315840000|2022-01-04 17:04:00||340.8||340.8||340.8||340.8|1
1641315850000|2022-01-04 17:04:10|340.95||341||341||340.95||0
1641315860000|2022-01-04 17:04:20|340.95|340.75|340.95|340.75|340.95|340.75|340.95|340.75|2
1641315870000|2022-01-04 17:04:30||340.8||340.8||340.8||340.8|0
1641315890000|2022-01-04 17:04:50||340.75||340.75||340.75||340.75|0
1641315910000|2022-01-04 17:05:10|340.9||340.9||340.9||340.9||0
1641315920000|2022-01-04 17:05:20||340.7||340.7||340.7||340.7|3
1641315930000|2022-01-04 17:05:30|340.85||340.85||340.85||340.85||0
1641315940000|2022-01-04 17:05:40|||||||||2
1641315960000|2022-01-04 17:06:00|||||||||1
1641315980000|2022-01-04 17:06:20|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.6|5
1641316010000|2022-01-04 17:06:50||340.6||340.6||340.6||340.6|3
1641316040000|2022-01-04 17:07:20||340.65||340.65||340.65||340.65|0
1641316080000|2022-01-04 17:08:00|340.85|340.7|340.9|340.75|340.9|340.75|340.85|340.7|8
1641316100000|2022-01-04 17:08:20|340.85|340.7|340.85|340.7|340.9|340.7|340.85|340.7|0
1641316110000|2022-01-04 17:08:30|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.65|1
1641316120000|2022-01-04 17:08:40|340.85||340.85||340.85||340.85||1
1641316130000|2022-01-04 17:08:50|340.8||340.8||340.85||340.8||0
1641316140000|2022-01-04 17:09:00|340.85|340.7|340.8|340.65|340.85|340.7|340.8|340.6|3
1641316150000|2022-01-04 17:09:10|340.85||340.85||340.85||340.85||1
1641316160000|2022-01-04 17:09:20|340.8||340.85||340.85||340.8||1
1641316180000|2022-01-04 17:09:40|340.8|340.6|340.8|340.65|340.8|340.65|340.8|340.6|1
1641316200000|2022-01-04 17:10:00|||||||||1
1641316220000|2022-01-04 17:10:20|||||||||1
1641316230000|2022-01-04 17:10:30|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|3
1641316270000|2022-01-04 17:11:10|340.8|340.65|340.85|340.7|340.9|340.7|340.8|340.65|9
1641316280000|2022-01-04 17:11:20|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.7|7
1641316290000|2022-01-04 17:11:30|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|1
1641316320000|2022-01-04 17:12:00|||||||||2
1641316330000|2022-01-04 17:12:10||340.65||340.7||340.7||340.65|1
1641316340000|2022-01-04 17:12:20||340.65||340.7||340.7||340.65|0
1641316350000|2022-01-04 17:12:30||340.65||340.65||340.7||340.65|1
1641316370000|2022-01-04 17:12:50|340.8||340.8||340.8||340.8||0
1641316380000|2022-01-04 17:13:00|340.85|340.7|340.85|340.65|340.85|340.7|340.8|340.65|6
1641316390000|2022-01-04 17:13:10|340.8|340.7|340.85|340.7|340.85|340.7|340.8|340.7|1
1641316400000|2022-01-04 17:13:20|||||||||2
1641316410000|2022-01-04 17:13:30||340.65||340.7||340.7||340.65|1
1641316420000|2022-01-04 17:13:40|340.9|340.75|340.95|340.75|340.95|340.75|340.9|340.75|1
1641316430000|2022-01-04 17:13:50||340.8||340.8||340.8||340.8|0
1641316450000|2022-01-04 17:14:10|341||341||341||341||0
1641316470000|2022-01-04 17:14:30|341.05|340.85|341.05|340.9|341.05|340.9|341.05|340.85|0
1641316480000|2022-01-04 17:14:40||340.85||340.85||340.85||340.85|1
1641316490000|2022-01-04 17:14:50|341||341.05||341.05||341||0
1641316510000|2022-01-04 17:15:10|341|340.9|341|340.8|341|340.9|341|340.8|5
1641316540000|2022-01-04 17:15:40|340.95|340.75|340.9|340.75|340.95|340.75|340.9|340.75|0
1641316550000|2022-01-04 17:15:50||340.7||340.7||340.7||340.7|1
1641316560000|2022-01-04 17:16:00|340.95|340.75|341|340.8|341|340.8|340.95|340.75|1
1641316570000|2022-01-04 17:16:10|340.95||340.95||340.95||340.95||0
1641316590000|2022-01-04 17:16:30|||||||||1
1641316610000|2022-01-04 17:16:50|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|1
1641316620000|2022-01-04 17:17:00|340.85|340.7|340.9|340.75|340.9|340.75|340.85|340.7|1
1641316630000|2022-01-04 17:17:10|340.95||340.95||340.95||340.95||3
1641316640000|2022-01-04 17:17:20|340.9||340.9||340.9||340.9||0
1641316670000|2022-01-04 17:17:50|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|1
1641316680000|2022-01-04 17:18:00|340.9||340.9||340.9||340.9||1
1641316700000|2022-01-04 17:18:20|340.85||340.85||340.85||340.85||0
1641316710000|2022-01-04 17:18:30|340.9||340.9||340.9||340.9||0
1641316730000|2022-01-04 17:18:50|340.85||340.9||340.9||340.85||0
1641316740000|2022-01-04 17:19:00|340.85||340.85||340.9||340.85||0
1641316750000|2022-01-04 17:19:10|340.9||340.9||340.9||340.85||0
1641316760000|2022-01-04 17:19:20|340.85||340.85||340.9||340.85||0
1641316770000|2022-01-04 17:19:30||340.65||340.65||340.65||340.65|1
1641316790000|2022-01-04 17:19:50|340.8|340.6|340.8|340.6|340.8|340.6|340.8|340.6|2
1641316800000|2022-01-04 17:20:00|340.75||340.8||340.8||340.75||0
1641316820000|2022-01-04 17:20:20|340.75||340.75||340.75||340.75||0
1641316840000|2022-01-04 17:20:40|340.8||340.8||340.8||340.8||2
1641316850000|2022-01-04 17:20:50|340.75||340.75||340.8||340.75||1
1641316920000|2022-01-04 17:22:00|340.7|340.55|340.7|340.5|340.7|340.55|340.7|340.5|7
1641316930000|2022-01-04 17:22:10||340.55||340.55||340.55||340.5|0
1641316940000|2022-01-04 17:22:20||340.5||340.55||340.55||340.5|0
1641316970000|2022-01-04 17:22:50||340.5||340.5||340.5||340.5|1
1641316990000|2022-01-04 17:23:10|340.65||340.65||340.65||340.65||0
1641317010000|2022-01-04 17:23:30|||||||||1
1641317030000|2022-01-04 17:23:50|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|3
1641317040000|2022-01-04 17:24:00|||||||||1
1641317090000|2022-01-04 17:24:50|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|4
1641317100000|2022-01-04 17:25:00|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|6
1641317110000|2022-01-04 17:25:10||340.4||340.4||340.4||340.4|1
1641317120000|2022-01-04 17:25:20|340.55||340.55||340.6||340.55||0
1641317140000|2022-01-04 17:25:40|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|3
1641317170000|2022-01-04 17:26:10||340.4||340.4||340.45||340.4|3
1641317180000|2022-01-04 17:26:20|||||||||1
1641317190000|2022-01-04 17:26:30||340.45||340.45||340.45||340.45|1
1641317200000|2022-01-04 17:26:40||340.4||340.4||340.4||340.4|0
1641317210000|2022-01-04 17:26:50|340.55|340.35|340.55|340.35|340.6|340.35|340.55|340.35|5
1641317220000|2022-01-04 17:27:00||340.4||340.4||340.4||340.4|1
1641317250000|2022-01-04 17:27:30||340.35||340.35||340.35||340.35|2
1641317260000|2022-01-04 17:27:40|340.5||340.5||340.5||340.5||0
1641317270000|2022-01-04 17:27:50|||||||||1
1641317280000|2022-01-04 17:28:00|||||||||4
1641317300000|2022-01-04 17:28:20|340.45|340.3|340.45|340.3|340.45|340.3|340.4|340.25|10
1641317340000|2022-01-04 17:29:00|340.5||340.5||340.5||340.45||3
1641317350000|2022-01-04 17:29:10||340.35||340.35||340.35||340.35|0
1641317380000|2022-01-04 17:29:40|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|0
1641317410000|2022-01-04 17:30:10||340.25||340.3||340.3||340.25|0
1641317420000|2022-01-04 17:30:20||340.25||340.3||340.3||340.25|0
1641317430000|2022-01-04 17:30:30||340.25||340.3||340.3||340.25|1
1641317440000|2022-01-04 17:30:40|340.5|340.35|340.5|340.35|340.5|340.35|340.5|340.35|3
1641317450000|2022-01-04 17:30:50|340.45|340.3|340.5|340.3|340.5|340.3|340.45|340.3|1
1641317460000|2022-01-04 17:31:00|340.45||340.5||340.5||340.45||0
1641317470000|2022-01-04 17:31:10|340.45||340.45||340.5||340.45||0
1641317480000|2022-01-04 17:31:20|340.5||340.45||340.5||340.45||0
1641317490000|2022-01-04 17:31:30|340.5||340.5||340.5||340.45||0
1641317510000|2022-01-04 17:31:50|340.45|340.25|340.45|340.25|340.45|340.25|340.45|340.25|3
1641317520000|2022-01-04 17:32:00|340.5|340.3|340.5|340.3|340.5|340.35|340.5|340.3|0
1641317530000|2022-01-04 17:32:10|340.45||340.5||340.5||340.45||1
1641317540000|2022-01-04 17:32:20|340.45||340.45||340.45||340.45||0
1641317560000|2022-01-04 17:32:40||340.25||340.25||340.25||340.25|0
1641317580000|2022-01-04 17:33:00|340.4||340.4||340.4||340.4||0
1641317600000|2022-01-04 17:33:20|340.45|340.3|340.45|340.25|340.5|340.3|340.45|340.25|2
1641317610000|2022-01-04 17:33:30|340.4||340.4||340.4||340.4||0
1641317630000|2022-01-04 17:33:50|340.35|340.2|340.4|340.2|340.4|340.2|340.35|340.2|7
1641317640000|2022-01-04 17:34:00|340.35|340.25|340.4|340.25|340.4|340.25|340.35|340.2|0
1641317670000|2022-01-04 17:34:30|||||||||1
1641317680000|2022-01-04 17:34:40|||||||||2
1641317690000|2022-01-04 17:34:50|||||||||1
1641317700000|2022-01-04 17:35:00|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|3
1641317720000|2022-01-04 17:35:20|340.55|340.35|340.55|340.4|340.55|340.4|340.55|340.35|1
1641317730000|2022-01-04 17:35:30||340.35||340.35||340.35||340.35|5
1641317740000|2022-01-04 17:35:40||340.4||340.4||340.4||340.4|0
1641317770000|2022-01-04 17:36:10|340.5|340.35|340.5|340.35|340.5|340.35|340.5|340.35|5
1641317810000|2022-01-04 17:36:50|||||||||3
1641317840000|2022-01-04 17:37:20|||||||||1
1641317850000|2022-01-04 17:37:30|340.45|340.3|340.5|340.35|340.55|340.35|340.45|340.3|5
1641317860000|2022-01-04 17:37:40||340.3||340.3||340.3||340.3|0
1641317870000|2022-01-04 17:37:50|340.45|340.35|340.5|340.35|340.5|340.35|340.45|340.35|2
1641317880000|2022-01-04 17:38:00||340.3||340.3||340.3||340.3|0
1641317890000|2022-01-04 17:38:10|340.45||340.5||340.5||340.45||0
1641317910000|2022-01-04 17:38:30|340.45||340.45||340.5||340.45||0
1641317920000|2022-01-04 17:38:40|340.5|340.35|340.5|340.35|340.5|340.35|340.5|340.35|2
1641317930000|2022-01-04 17:38:50||340.3||340.3||340.3||340.3|1
1641317960000|2022-01-04 17:39:20|340.45||340.5||340.5||340.45||0
1641317970000|2022-01-04 17:39:30|340.45||340.45||340.5||340.45||0
1641317980000|2022-01-04 17:39:40|340.5||340.5||340.5||340.45||0
1641317990000|2022-01-04 17:39:50|340.45||340.5||340.5||340.45||0
1641318000000|2022-01-04 17:40:00|340.45||340.45||340.5||340.45||0
1641318010000|2022-01-04 17:40:10|340.5|340.35|340.45|340.3|340.5|340.35|340.45|340.3|1
1641318020000|2022-01-04 17:40:20|340.5||340.45||340.5||340.45||0
1641318050000|2022-01-04 17:40:50||340.25||340.3||340.3||340.25|0
1641318080000|2022-01-04 17:41:20|340.4|340.25|340.45|340.25|340.45|340.3|340.4|340.25|0
1641318090000|2022-01-04 17:41:30|||||||||1
1641318100000|2022-01-04 17:41:40||340.3||340.25||340.3||340.25|0
1641318110000|2022-01-04 17:41:50|340.4||340.4||340.45||340.4||1
1641318120000|2022-01-04 17:42:00||340.2||340.2||340.25||340.2|0
1641318130000|2022-01-04 17:42:10||340.25||340.2||340.25||340.2|0
1641318140000|2022-01-04 17:42:20||340.25||340.25||340.25||340.25|0
1641318150000|2022-01-04 17:42:30|||||||||1
1641318160000|2022-01-04 17:42:40|340.45||340.45||340.45||340.45||0
1641318170000|2022-01-04 17:42:50|340.4|340.3|340.4|340.25|340.4|340.3|340.4|340.25|0
1641318190000|2022-01-04 17:43:10||340.2||340.25||340.25||340.2|0
1641318200000|2022-01-04 17:43:20||340.2||340.25||340.25||340.2|0
1641318210000|2022-01-04 17:43:30|340.45||340.45||340.45||340.45||1
1641318220000|2022-01-04 17:43:40|340.4||340.4||340.4||340.4||1
1641318230000|2022-01-04 17:43:50||340.2||340.25||340.25||340.2|0
1641318250000|2022-01-04 17:44:10||340.2||340.25||340.25||340.2|0
1641318270000|2022-01-04 17:44:30||340.2||340.2||340.2||340.2|1
1641318320000|2022-01-04 17:45:20||340.25||340.25||340.25||340.25|0
1641318350000|2022-01-04 17:45:50|||||||||1
1641318370000|2022-01-04 17:46:10|340.45|340.3|340.4|340.25|340.45|340.3|340.4|340.25|3
1641318390000|2022-01-04 17:46:30||340.2||340.25||340.25||340.2|0
1641318400000|2022-01-04 17:46:40|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.25|3
1641318410000|2022-01-04 17:46:50|340.5|340.25|340.45|340.3|340.5|340.3|340.45|340.25|5
1641318420000|2022-01-04 17:47:00|340.5|340.25|340.5|340.3|340.5|340.3|340.5|340.25|0
1641318430000|2022-01-04 17:47:10|340.45|340.35|340.5|340.3|340.5|340.35|340.45|340.3|0
1641318470000|2022-01-04 17:47:50|340.45||340.45||340.5||340.45||0
1641318480000|2022-01-04 17:48:00|||||||||1
1641318500000|2022-01-04 17:48:20|||||||||1
1641318510000|2022-01-04 17:48:30|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|2
1641318520000|2022-01-04 17:48:40|340.45|340.3|340.5|340.3|340.5|340.3|340.45|340.3|8
1641318530000|2022-01-04 17:48:50|340.45||340.5||340.5||340.45||4
1641318540000|2022-01-04 17:49:00|340.45||340.5||340.5||340.45||0
1641318550000|2022-01-04 17:49:10|340.45||340.45||340.5||340.45||0
1641318560000|2022-01-04 17:49:20|340.5||340.5||340.5||340.5||0
1641318580000|2022-01-04 17:49:40||340.35||340.3||340.35||340.3|0
1641318600000|2022-01-04 17:50:00||340.35||340.3||340.35||340.3|0
1641318610000|2022-01-04 17:50:10|340.45|340.35|340.45|340.3|340.45|340.35|340.45|340.3|0
1641318630000|2022-01-04 17:50:30|||||||||1
1641318680000|2022-01-04 17:51:20|340.5||340.5||340.5||340.5||6
1641318690000|2022-01-04 17:51:30|340.45||340.45||340.45||340.45||0
1641318700000|2022-01-04 17:51:40|340.5||340.5||340.5||340.5||3
1641318710000|2022-01-04 17:51:50|340.45|340.35|340.45|340.3|340.45|340.35|340.45|340.3|3
1641318730000|2022-01-04 17:52:10|340.5||340.45||340.5||340.45||1
1641318740000|2022-01-04 17:52:20|||||||||1
1641318750000|2022-01-04 17:52:30|||||||||1
1641318760000|2022-01-04 17:52:40|340.5|340.35|340.5|340.35|340.5|340.35|340.5|340.35|8
1641318770000|2022-01-04 17:52:50|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|6
1641318780000|2022-01-04 17:53:00|340.5||340.5||340.5||340.5||2
1641318790000|2022-01-04 17:53:10|340.45||340.5||340.5||340.45||0
1641318800000|2022-01-04 17:53:20|340.45|340.35|340.5|340.35|340.5|340.35|340.45|340.35|1
1641318830000|2022-01-04 17:53:50|||||||||5
1641318840000|2022-01-04 17:54:00|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|1
1641318860000|2022-01-04 17:54:20|340.5|340.35|340.5|340.3|340.55|340.35|340.5|340.3|7
1641318880000|2022-01-04 17:54:40|340.55|340.35|340.55|340.35|340.55|340.35|340.55|340.3|2
1641318890000|2022-01-04 17:54:50|340.5|340.3|340.5|340.35|340.5|340.35|340.5|340.3|0
1641318910000|2022-01-04 17:55:10||340.3||340.35||340.35||340.3|0
1641318920000|2022-01-04 17:55:20||340.3||340.3||340.35||340.3|0
1641318930000|2022-01-04 17:55:30|340.45||340.45||340.45||340.45||1
1641318950000|2022-01-04 17:55:50|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|1
1641318960000|2022-01-04 17:56:00|340.45|340.3|340.45|340.25|340.45|340.3|340.45|340.25|2
1641318970000|2022-01-04 17:56:10|340.4||340.4||340.4||340.4||0
1641318980000|2022-01-04 17:56:20|||||||||1
1641319010000|2022-01-04 17:56:50|||||||||1
1641319020000|2022-01-04 17:57:00|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|1
1641319040000|2022-01-04 17:57:20|340.4|340.25|340.4|340.25|340.4|340.25|340.35|340.25|7
1641319070000|2022-01-04 17:57:50||340.2||340.2||340.2||340.2|0
1641319080000|2022-01-04 17:58:00||340.25||340.2||340.25||340.2|0
1641319090000|2022-01-04 17:58:10||340.25||340.2||340.25||340.2|0
1641319110000|2022-01-04 17:58:30|340.35||340.35||340.35||340.35||0
1641319130000|2022-01-04 17:58:50|340.4||340.4||340.4||340.4||2
1641319150000|2022-01-04 17:59:10||340.25||340.25||340.25||340.25|0
1641319170000|2022-01-04 17:59:30||340.2||340.2||340.2||340.2|1
1641319180000|2022-01-04 17:59:40|340.35||340.35||340.35||340.35||0
1641319190000|2022-01-04 17:59:50|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|6
1641319200000|2022-01-04 18:00:00|340.35||340.3||340.35||340.3||1
1641319220000|2022-01-04 18:00:20|||||||||3
1641319240000|2022-01-04 18:00:40|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|3
1641319250000|2022-01-04 18:00:50|||||||||2
1641319320000|2022-01-04 18:02:00|340.35||340.35||340.35||340.3||4
1641319330000|2022-01-04 18:02:10|340.3|340.2|340.3|340.15|340.35|340.2|340.3|340.15|4
1641319350000|2022-01-04 18:02:30|340.35||340.35||340.35||340.3||5
1641319360000|2022-01-04 18:02:40|340.3|340.2|340.3|340.15|340.35|340.2|340.3|340.15|0
1641319380000|2022-01-04 18:03:00|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|2
1641319400000|2022-01-04 18:03:20|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|5
1641319410000|2022-01-04 18:03:30|340.45||340.45||340.45||340.4||1
1641319420000|2022-01-04 18:03:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|1
1641319430000|2022-01-04 18:03:50|340.35||340.4||340.4||340.35||1
1641319440000|2022-01-04 18:04:00||340.25||340.2||340.25||340.2|0
1641319470000|2022-01-04 18:04:30|340.35||340.35||340.35||340.35||0
1641319480000|2022-01-04 18:04:40|340.4||340.35||340.4||340.35||1
1641319490000|2022-01-04 18:04:50|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|4
1641319500000|2022-01-04 18:05:00|340.35|340.2|340.35|340.15|340.35|340.2|340.35|340.15|12
1641319510000|2022-01-04 18:05:10|340.3|340.2|340.3|340.15|340.3|340.2|340.3|340.15|3
1641319580000|2022-01-04 18:06:20|||||||||1
1641319610000|2022-01-04 18:06:50|||||||||3
1641319690000|2022-01-04 18:08:10|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|8
1641319700000|2022-01-04 18:08:20|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|31
1641319710000|2022-01-04 18:08:30|340.2|340.05|340.2|340.05|340.25|340.05|340.2|340.05|6
1641319720000|2022-01-04 18:08:40|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|3
1641319730000|2022-01-04 18:08:50|340.2|340.05|340.3|340.1|340.3|340.1|340.2|340.05|7
1641319740000|2022-01-04 18:09:00|340.25|340.05|340.2|340.05|340.25|340.1|340.2|340.05|4
1641319750000|2022-01-04 18:09:10|340.15|340|340.15|340|340.15|340|340.15|340|1
1641319760000|2022-01-04 18:09:20|340.2|340.05|340.15|340|340.2|340.05|340.15|340|16
1641319780000|2022-01-04 18:09:40|340.2|339.95|340.1|339.95|340.2|339.95|340.1|339.95|14
1641319800000|2022-01-04 18:10:00|340.15|340|340.15|340|340.15|340|340.1|340|6
1641319810000|2022-01-04 18:10:10|340.1|339.95|340.1|339.95|340.15|340|340.1|339.95|0
1641319820000|2022-01-04 18:10:20|340.15||340.15||340.15||340.1||3
1641319830000|2022-01-04 18:10:30|340.1||340.1||340.15||340.1||0
1641319840000|2022-01-04 18:10:40|340.15||340.15||340.15||340.1||1
1641319850000|2022-01-04 18:10:50|340.1||340.15||340.15||340.1||0
1641319860000|2022-01-04 18:11:00|340.1||340.15||340.15||340.1||1
1641319880000|2022-01-04 18:11:20|340.1||340.1||340.1||340.1||0
1641319890000|2022-01-04 18:11:30|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|1
1641319910000|2022-01-04 18:11:50|||||||||4
1641319920000|2022-01-04 18:12:00|340|339.85|340|339.85|340|339.85|340|339.85|1
1641319930000|2022-01-04 18:12:10|339.95|339.8|340|339.85|340|339.85|339.95|339.8|4
1641319960000|2022-01-04 18:12:40||339.8||339.8||339.8||339.8|0
1641319970000|2022-01-04 18:12:50|339.95||339.95||339.95||339.95||0
1641319980000|2022-01-04 18:13:00|340||340||340||340||3
1641320000000|2022-01-04 18:13:20|||||||||1
1641320010000|2022-01-04 18:13:30|339.95||339.95||339.95||339.95||0
1641320020000|2022-01-04 18:13:40|340||339.95||340||339.95||3
1641320040000|2022-01-04 18:14:00|340|339.85|340|339.85|340|339.85|340|339.85|2
1641320050000|2022-01-04 18:14:10|||||||||2
1641320060000|2022-01-04 18:14:20|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|1
1641320090000|2022-01-04 18:14:50||339.75||339.8||339.8||339.75|2
1641320100000|2022-01-04 18:15:00|340|339.85|340|339.8|340|339.85|340|339.8|4
1641320110000|2022-01-04 18:15:10|339.95|339.85|340|339.8|340|339.85|339.95|339.8|0
1641320120000|2022-01-04 18:15:20|339.95||339.95||340||339.95||0
1641320130000|2022-01-04 18:15:30|340||340||340||339.95||0
1641320140000|2022-01-04 18:15:40|339.95||339.95||340||339.95||0
1641320150000|2022-01-04 18:15:50|340|339.75|339.95|339.75|340|339.75|339.95|339.75|0
1641320160000|2022-01-04 18:16:00|340|339.8|339.95|339.8|340|339.8|339.95|339.8|0
1641320170000|2022-01-04 18:16:10|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.75|0
1641320180000|2022-01-04 18:16:20|339.9||339.9||339.9||339.9||0
1641320200000|2022-01-04 18:16:40|||||||||6
1641320240000|2022-01-04 18:17:20|||||||||1
1641320260000|2022-01-04 18:17:40|339.95|339.8|339.95|339.8|340|339.8|339.95|339.75|4
1641320270000|2022-01-04 18:17:50||339.75||339.75||339.8||339.75|0
1641320280000|2022-01-04 18:18:00|339.9||339.9||339.9||339.9||0
1641320300000|2022-01-04 18:18:20|339.95||339.9||339.95||339.9||4
1641320310000|2022-01-04 18:18:30|339.95||339.95||339.95||339.95||1
1641320350000|2022-01-04 18:19:10|339.9||339.9||339.9||339.9||0
1641320360000|2022-01-04 18:19:20|339.95|339.8|339.95|339.75|339.95|339.8|339.95|339.75|8
1641320370000|2022-01-04 18:19:30||339.8||339.8||339.8||339.75|0
1641320380000|2022-01-04 18:19:40||339.75||339.75||339.8||339.75|0
1641320390000|2022-01-04 18:19:50||339.8||339.75||339.8||339.75|0
1641320400000|2022-01-04 18:20:00||339.8||339.75||339.8||339.75|0
1641320410000|2022-01-04 18:20:10|339.9||339.9||339.9||339.9||0
1641320420000|2022-01-04 18:20:20|339.95||339.95||339.95||339.95||3
1641320430000|2022-01-04 18:20:30||339.8||339.8||339.8||339.75|0
1641320440000|2022-01-04 18:20:40||339.75||339.8||339.8||339.75|1
1641320450000|2022-01-04 18:20:50||339.75||339.8||339.8||339.75|0
1641320460000|2022-01-04 18:21:00|340|339.85|340|339.8|340|339.85|340|339.8|2
1641320470000|2022-01-04 18:21:10|339.95|339.75|339.95|339.75|340|339.75|339.95|339.75|0
1641320480000|2022-01-04 18:21:20||339.8||339.75||339.8||339.75|0
1641320490000|2022-01-04 18:21:30|339.9|339.8|339.9|339.75|339.9|339.8|339.9|339.75|0
1641320510000|2022-01-04 18:21:50|||||||||2
1641320520000|2022-01-04 18:22:00|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|7
1641320540000|2022-01-04 18:22:20|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|9
1641320550000|2022-01-04 18:22:30|339.85||339.85||339.85||339.85||3
1641320560000|2022-01-04 18:22:40|339.9||339.9||339.9||339.9||2
1641320570000|2022-01-04 18:22:50|339.85||339.85||339.85||339.85||0
1641320600000|2022-01-04 18:23:20||339.65||339.65||339.65||339.65|3
1641320610000|2022-01-04 18:23:30||339.7||339.65||339.7||339.65|1
1641320630000|2022-01-04 18:23:50||339.7||339.65||339.7||339.65|0
1641320640000|2022-01-04 18:24:00||339.7||339.7||339.7||339.65|0
1641320650000|2022-01-04 18:24:10||339.65||339.65||339.7||339.65|0
1641320660000|2022-01-04 18:24:20||339.7||339.7||339.7||339.7|1
1641320670000|2022-01-04 18:24:30|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.7|1
1641320680000|2022-01-04 18:24:40||339.7||339.75||339.75||339.7|0
1641320690000|2022-01-04 18:24:50|||||||||1
1641320700000|2022-01-04 18:25:00|339.95||339.95||339.95||339.95||6
1641320710000|2022-01-04 18:25:10|339.9||339.95||339.95||339.9||0
1641320750000|2022-01-04 18:25:50||339.8||339.8||339.8||339.8|0
1641320760000|2022-01-04 18:26:00|340|339.85|340|339.85|340|339.85|340|339.85|3
1641320800000|2022-01-04 18:26:40|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|4
1641320810000|2022-01-04 18:26:50|340.1|339.95|340.05|339.9|340.1|339.95|340.05|339.9|11
1641320820000|2022-01-04 18:27:00|340|339.85|340|339.85|340.05|339.85|340|339.85|1
1641320840000|2022-01-04 18:27:20|340.05||340.05||340.05||340.05||2
1641320850000|2022-01-04 18:27:30|340|339.8|340|339.85|340|339.85|340|339.8|0
1641320860000|2022-01-04 18:27:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|0
1641320870000|2022-01-04 18:27:50|340|339.75|340|339.85|340|339.85|340|339.75|3
1641320880000|2022-01-04 18:28:00|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|1
1641320890000|2022-01-04 18:28:10|340.1||340.1||340.1||340.1||16
1641320900000|2022-01-04 18:28:20|340.15|340|340.15|340|340.15|340|340.15|340|7
1641320910000|2022-01-04 18:28:30||339.95||340||340||339.95|13
1641320920000|2022-01-04 18:28:40|340.2|339.95|340.15|339.95|340.2|339.95|340.15|339.95|1
1641320930000|2022-01-04 18:28:50||340||340||340||339.95|0
1641320940000|2022-01-04 18:29:00|340.2|339.95|340.2|340|340.2|340|340.15|339.95|1
1641320950000|2022-01-04 18:29:10|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|0
1641320960000|2022-01-04 18:29:20|340.1||340.1||340.1||340.1||0
1641320970000|2022-01-04 18:29:30||339.9||339.9||339.9||339.9|1
1641320980000|2022-01-04 18:29:40||339.95||339.9||339.95||339.9|0
1641321000000|2022-01-04 18:30:00|340.15|339.95|340.1|339.95|340.15|339.95|340.1|339.9|0
1641321010000|2022-01-04 18:30:10|340.05|339.9|340.1|339.9|340.1|339.9|340.05|339.9|0
1641321020000|2022-01-04 18:30:20|340.05|339.85|340.05|339.85|340.1|339.85|340.05|339.85|0
1641321030000|2022-01-04 18:30:30|340|339.9|340|339.8|340.05|339.9|340|339.8|0
1641321040000|2022-01-04 18:30:40||339.85||339.85||339.85||339.8|0
1641321050000|2022-01-04 18:30:50|339.95|339.8|339.9|339.75|340|339.85|339.9|339.75|0
1641321060000|2022-01-04 18:31:00|339.95|339.8|340|339.8|340|339.85|339.95|339.8|5
1641321070000|2022-01-04 18:31:10||339.85||339.8||339.85||339.8|0
1641321080000|2022-01-04 18:31:20|339.95|339.75|339.95|339.75|340|339.75|339.95|339.75|1
1641321090000|2022-01-04 18:31:30|340|339.8|340|339.8|340|339.85|340|339.8|1
1641321100000|2022-01-04 18:31:40|||||||||1
1641321110000|2022-01-04 18:31:50|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|0
1641321120000|2022-01-04 18:32:00|340|339.8|340|339.85|340|339.85|340|339.8|1
1641321130000|2022-01-04 18:32:10|339.95|339.8|340|339.8|340|339.8|339.95|339.8|0
1641321160000|2022-01-04 18:32:40||339.85||339.8||339.85||339.8|0
1641321180000|2022-01-04 18:33:00|339.95||340||340||339.95||0
1641321190000|2022-01-04 18:33:10|339.95||340||340||339.95||2
1641321200000|2022-01-04 18:33:20||339.85||339.8||339.85||339.8|0
1641321210000|2022-01-04 18:33:30||339.85||339.85||339.85||339.85|0
1641321240000|2022-01-04 18:34:00|339.95|339.8|340|339.85|340|339.85|339.95|339.8|0
1641321250000|2022-01-04 18:34:10|339.95|339.8|340|339.8|340|339.85|339.95|339.8|0
1641321260000|2022-01-04 18:34:20|339.95||339.95||340||339.95||1
1641321270000|2022-01-04 18:34:30|340|339.85|340|339.85|340|339.85|340|339.8|0
1641321280000|2022-01-04 18:34:40||339.8||339.8||339.85||339.8|0
1641321290000|2022-01-04 18:34:50|339.95||339.95||339.95||339.95||0
1641321310000|2022-01-04 18:35:10||339.75||339.8||339.8||339.75|0
1641321320000|2022-01-04 18:35:20||339.75||339.75||339.75||339.75|0
1641321330000|2022-01-04 18:35:30||339.8||339.75||339.8||339.75|0
1641321340000|2022-01-04 18:35:40||339.8||339.8||339.8||339.75|1
1641321350000|2022-01-04 18:35:50||339.75||339.75||339.75||339.75|0
1641321360000|2022-01-04 18:36:00||339.8||339.8||339.8||339.75|0
1641321370000|2022-01-04 18:36:10||339.75||339.8||339.8||339.75|0
1641321380000|2022-01-04 18:36:20||339.75||339.75||339.8||339.75|0
1641321390000|2022-01-04 18:36:30||339.8||339.8||339.8||339.75|0
1641321400000|2022-01-04 18:36:40|339.9|339.75|339.9|339.75|339.9|339.8|339.9|339.75|0
1641321410000|2022-01-04 18:36:50|339.85|339.7|339.9|339.75|339.9|339.75|339.85|339.7|2
1641321420000|2022-01-04 18:37:00|339.95|339.8|340|339.85|340|339.85|339.95|339.8|8
1641321500000|2022-01-04 18:38:20|||||||||1
1641321510000|2022-01-04 18:38:30|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|2
1641321520000|2022-01-04 18:38:40|||||||||1
1641321530000|2022-01-04 18:38:50|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.9|0
1641321540000|2022-01-04 18:39:00|340.15|340|340.15|340|340.2|340|340.15|340|2
1641321550000|2022-01-04 18:39:10|340.2||340.15||340.2||340.15||0
1641321560000|2022-01-04 18:39:20|340.2||340.15||340.2||340.15||5
1641321580000|2022-01-04 18:39:40|340.2|340.05|340.2|340|340.2|340.05|340.2|340|3
1641321600000|2022-01-04 18:40:00|340.15|339.95|340.15|339.95|340.15|340|340.15|339.95|1
1641321610000|2022-01-04 18:40:10||340||339.95||340||339.95|0
1641321620000|2022-01-04 18:40:20||340||339.95||340||339.95|0
1641321630000|2022-01-04 18:40:30|340.1||340.1||340.15||340.1||0
1641321640000|2022-01-04 18:40:40|340.15|340|340.15|340|340.15|340|340.15|339.95|2
1641321650000|2022-01-04 18:40:50||339.95||340||340||339.95|0
1641321660000|2022-01-04 18:41:00||339.95||340||340||339.95|0
1641321670000|2022-01-04 18:41:10||339.95||340||340||339.95|0
1641321680000|2022-01-04 18:41:20||339.95||339.95||339.95||339.95|0
1641321690000|2022-01-04 18:41:30||340||339.95||340||339.95|0
1641321700000|2022-01-04 18:41:40||340||340||340||339.95|0
1641321720000|2022-01-04 18:42:00|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|1
1641321730000|2022-01-04 18:42:10||340.1||340.05||340.1||340.05|0
1641321740000|2022-01-04 18:42:20|340.2|340|340.15|340|340.2|340|340.15|339.95|1
1641321750000|2022-01-04 18:42:30|340.2||340.2||340.2||340.2||1
1641321760000|2022-01-04 18:42:40|340.15||340.15||340.15||340.15||1
1641321770000|2022-01-04 18:42:50|340.1|339.95|340.15|340|340.15|340|340.1|339.95|1
1641321780000|2022-01-04 18:43:00|340.2|340.05|340.2|340|340.2|340.05|340.2|340|0
1641321790000|2022-01-04 18:43:10|340.15|339.95|340.15|340|340.15|340|340.15|339.95|0
1641321800000|2022-01-04 18:43:20|340.2||340.15||340.2||340.15||2
1641321810000|2022-01-04 18:43:30||339.95||340||340||339.95|0
1641321820000|2022-01-04 18:43:40|340.2||340.2||340.2||340.2||1
1641321830000|2022-01-04 18:43:50||340.05||340||340.05||340|0
1641321840000|2022-01-04 18:44:00||340.05||340.05||340.05||340|0
1641321850000|2022-01-04 18:44:10||340||340.05||340.05||340|0
1641321860000|2022-01-04 18:44:20||340||340||340.05||340|0
1641321870000|2022-01-04 18:44:30|340.15||340.15||340.2||340.15||0
1641321880000|2022-01-04 18:44:40||339.95||340||340||339.95|1
1641321890000|2022-01-04 18:44:50||339.95||340||340||339.95|0
1641321900000|2022-01-04 18:45:00|340.2|340.05|340.15|340|340.2|340.05|340.15|340|3
1641321910000|2022-01-04 18:45:10|340.2|339.95|340.15|340|340.2|340|340.15|339.95|0
1641321920000|2022-01-04 18:45:20||339.95||340||340||339.95|1
1641321940000|2022-01-04 18:45:40|340.2|340.05|340.2|340|340.2|340.05|340.2|340|1
1641321950000|2022-01-04 18:45:50||340.05||340||340.05||340|0
1641321960000|2022-01-04 18:46:00|340.15||340.15||340.15||340.15||0
1641321970000|2022-01-04 18:46:10|340.2||340.2||340.2||340.2||0
1641321980000|2022-01-04 18:46:20||340.05||340.05||340.05||340|0
1641321990000|2022-01-04 18:46:30||340||340||340.05||340|0
1641322000000|2022-01-04 18:46:40|340.15||340.15||340.2||340.15||1
1641322010000|2022-01-04 18:46:50|340.1|339.95|340.15|339.95|340.15|339.95|340.1|339.95|3
1641322020000|2022-01-04 18:47:00|340.1||340.1||340.15||340.1||0
1641322040000|2022-01-04 18:47:20|340.15|340|340.15|340|340.15|340|340.15|339.95|2
1641322050000|2022-01-04 18:47:30||339.95||340||340||339.95|0
1641322060000|2022-01-04 18:47:40||339.95||339.95||340||339.95|0
1641322070000|2022-01-04 18:47:50||340||339.95||340||339.95|0
1641322080000|2022-01-04 18:48:00||340||340||340||340|0
1641322100000|2022-01-04 18:48:20|340.2||340.2||340.2||340.2||1
1641322110000|2022-01-04 18:48:30|340.15||340.2||340.2||340.15||0
1641322120000|2022-01-04 18:48:40|340.15||340.2||340.2||340.15||0
1641322130000|2022-01-04 18:48:50|340.15||340.15||340.2||340.15||0
1641322140000|2022-01-04 18:49:00|340.2||340.15||340.2||340.15||0
1641322150000|2022-01-04 18:49:10|340.2||340.2||340.2||340.2||0
1641322160000|2022-01-04 18:49:20|340.15|340.05|340.15|340|340.2|340.05|340.15|340|1
1641322170000|2022-01-04 18:49:30|340.2||340.2||340.2||340.15||0
1641322180000|2022-01-04 18:49:40|340.15||340.15||340.2||340.15||3
1641322190000|2022-01-04 18:49:50|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|0
1641322210000|2022-01-04 18:50:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|1
1641322220000|2022-01-04 18:50:20|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.9|2
1641322230000|2022-01-04 18:50:30||339.9||339.9||339.95||339.9|0
1641322240000|2022-01-04 18:50:40|340.05||340.1||340.1||340.05||0
1641322250000|2022-01-04 18:50:50||339.95||339.9||339.95||339.9|0
1641322260000|2022-01-04 18:51:00|340.05|339.95|340.05|339.9|340.1|339.95|340.05|339.9|0
1641322270000|2022-01-04 18:51:10|340.1||340.1||340.1||340.1||0
1641322280000|2022-01-04 18:51:20|340.05||340.05||340.05||340.05||0
1641322290000|2022-01-04 18:51:30|340|339.85|340|339.85|340|339.85|340|339.85|2
1641322310000|2022-01-04 18:51:50|||||||||1
1641322320000|2022-01-04 18:52:00|339.95|339.8|340|339.8|340|339.8|339.95|339.8|3
1641322340000|2022-01-04 18:52:20|||||||||1
1641322350000|2022-01-04 18:52:30|339.95||340||340||339.95||0
1641322360000|2022-01-04 18:52:40|339.95||339.95||339.95||339.95||0
1641322420000|2022-01-04 18:53:40|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|1
1641322450000|2022-01-04 18:54:10|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|2
1641322460000|2022-01-04 18:54:20|339.85|339.7|339.85|339.7|339.85|339.7|339.8|339.7|3
1641322480000|2022-01-04 18:54:40|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|2
1641322500000|2022-01-04 18:55:00|339.95||339.9||339.95||339.9||0
1641322510000|2022-01-04 18:55:10||339.7||339.75||339.75||339.7|0
1641322530000|2022-01-04 18:55:30|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|1
1641322580000|2022-01-04 18:56:20|||||||||1
1641322600000|2022-01-04 18:56:40|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|4
1641322610000|2022-01-04 18:56:50|339.75|339.6|339.75|339.55|339.75|339.6|339.75|339.55|5
1641322620000|2022-01-04 18:57:00|339.7||339.7||339.7||339.7||0
1641322640000|2022-01-04 18:57:20|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|1
1641322660000|2022-01-04 18:57:40|339.8|339.65|339.8|339.65|339.85|339.65|339.8|339.65|2
1641322670000|2022-01-04 18:57:50|||||||||1
1641322680000|2022-01-04 18:58:00|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|3
1641322690000|2022-01-04 18:58:10|339.9||339.85||339.9||339.85||0
1641322700000|2022-01-04 18:58:20|339.8|339.65|339.85|339.65|339.85|339.65|339.8|339.65|1
1641322710000|2022-01-04 18:58:30|339.8||339.85||339.85||339.8||0
1641322720000|2022-01-04 18:58:40|339.8||339.85||339.85||339.8||0
1641322730000|2022-01-04 18:58:50|339.8||339.85||339.85||339.8||0
1641322740000|2022-01-04 18:59:00|339.8|339.7|339.85|339.65|339.85|339.7|339.8|339.65|1
1641322750000|2022-01-04 18:59:10|339.8|339.7|339.85|339.7|339.85|339.7|339.8|339.7|0
1641322760000|2022-01-04 18:59:20||339.65||339.65||339.7||339.65|0
1641322770000|2022-01-04 18:59:30||339.7||339.7||339.7||339.65|0
1641322780000|2022-01-04 18:59:40|339.8|339.65|339.8|339.65|339.8|339.7|339.8|339.65|0
1641322810000|2022-01-04 19:00:10|339.85|339.7|339.95|339.75|339.95|339.8|339.85|339.7|4
1641322820000|2022-01-04 19:00:20||339.8||339.75||339.8||339.75|1
1641322830000|2022-01-04 19:00:30||339.8||339.8||339.8||339.8|0
1641322840000|2022-01-04 19:00:40|340|339.75|339.9|339.7|340|339.75|339.9|339.7|5
1641322850000|2022-01-04 19:00:50|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.7|0
1641322860000|2022-01-04 19:01:00|339.9|339.7|339.9|339.75|339.9|339.75|339.9|339.7|0
1641322910000|2022-01-04 19:01:50||339.7||339.7||339.7||339.7|2
1641322940000|2022-01-04 19:02:20|339.85||339.9||339.9||339.85||0
1641322950000|2022-01-04 19:02:30|339.85|339.65|339.8|339.65|339.85|339.65|339.8|339.65|4
1641323000000|2022-01-04 19:03:20|||||||||1
1641323010000|2022-01-04 19:03:30|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|1
1641323020000|2022-01-04 19:03:40|339.8||339.8||339.8||339.8||4
1641323030000|2022-01-04 19:03:50|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.65|0
1641323040000|2022-01-04 19:04:00|||||||||1
1641323060000|2022-01-04 19:04:20|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|5
1641323080000|2022-01-04 19:04:40||339.75||339.7||339.75||339.7|0
1641323100000|2022-01-04 19:05:00||339.75||339.75||339.75||339.75|0
1641323110000|2022-01-04 19:05:10||339.7||339.7||339.7||339.7|0
1641323120000|2022-01-04 19:05:20|339.85||339.9||339.9||339.85||0
1641323140000|2022-01-04 19:05:40|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|1
1641323200000|2022-01-04 19:06:40|339.9||339.95||339.95||339.9||0
1641323210000|2022-01-04 19:06:50|339.9||339.95||339.95||339.9||0
1641323230000|2022-01-04 19:07:10|||||||||1
1641323250000|2022-01-04 19:07:30|339.9||339.9||339.95||339.9||0
1641323260000|2022-01-04 19:07:40|||||||||1
1641323280000|2022-01-04 19:08:00|339.95||339.95||339.95||339.9||1
1641323290000|2022-01-04 19:08:10|339.9||339.9||339.95||339.9||0
1641323300000|2022-01-04 19:08:20|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|0
1641323340000|2022-01-04 19:09:00|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|0
1641323400000|2022-01-04 19:10:00|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|3
1641323410000|2022-01-04 19:10:10|339.85||339.85||339.85||339.85||1
1641323420000|2022-01-04 19:10:20||339.65||339.65||339.7||339.65|0
1641323430000|2022-01-04 19:10:30|339.8||339.85||339.85||339.8||1
1641323440000|2022-01-04 19:10:40||339.7||339.7||339.7||339.65|0
1641323450000|2022-01-04 19:10:50|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|0
1641323460000|2022-01-04 19:11:00||339.75||339.7||339.75||339.7|0
1641323480000|2022-01-04 19:11:20|339.85|339.75|339.9|339.75|339.9|339.75|339.85|339.7|0
1641323490000|2022-01-04 19:11:30||339.7||339.7||339.75||339.7|0
1641323500000|2022-01-04 19:11:40||339.75||339.75||339.75||339.75|0
1641323540000|2022-01-04 19:12:20|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|1
1641323550000|2022-01-04 19:12:30|339.9|339.75|339.9|339.75|339.95|339.75|339.9|339.75|1
1641323590000|2022-01-04 19:13:10||339.7||339.75||339.75||339.7|0
1641323650000|2022-01-04 19:14:10|339.95|339.8|340|339.8|340|339.8|339.95|339.8|2
1641323670000|2022-01-04 19:14:30|339.95|339.75|339.95|339.8|339.95|339.8|339.95|339.75|1
1641323680000|2022-01-04 19:14:40|340||340||340||340||0
1641323690000|2022-01-04 19:14:50|339.95|339.85|340|339.85|340|339.85|339.95|339.85|0
1641323710000|2022-01-04 19:15:10|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|2
1641323730000|2022-01-04 19:15:30|340||340||340||339.95||1
1641323750000|2022-01-04 19:15:50||339.85||339.8||339.85||339.8|0
1641323780000|2022-01-04 19:16:20|340.05|339.85|340.05|339.85|340.05|339.85|340.05|339.8|0
1641323790000|2022-01-04 19:16:30|340||340||340||340||0
1641323810000|2022-01-04 19:16:50|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|2
1641323860000|2022-01-04 19:17:40|339.9|339.75|339.9|339.75|339.9|339.8|339.9|339.75|1
1641323910000|2022-01-04 19:18:30|||||||||1
1641323970000|2022-01-04 19:19:30|339.95|339.8|340|339.8|340|339.8|339.95|339.8|3
1641323990000|2022-01-04 19:19:50|339.95||339.95||339.95||339.95||0
1641324030000|2022-01-04 19:20:30|340|339.85|340|339.85|340|339.85|340|339.85|1
1641324040000|2022-01-04 19:20:40|340.05||340.05||340.05||340.05||0
1641324060000|2022-01-04 19:21:00|340||340||340.05||340||0
1641324070000|2022-01-04 19:21:10|340.05||340.05||340.05||340||0
1641324080000|2022-01-04 19:21:20|340||340.05||340.05||340||0
1641324090000|2022-01-04 19:21:30|340||340||340||340||0
1641324100000|2022-01-04 19:21:40|||||||||1
1641324120000|2022-01-04 19:22:00|||||||||1
1641324130000|2022-01-04 19:22:10||339.8||339.8||339.85||339.8|0
1641324140000|2022-01-04 19:22:20||339.85||339.85||339.85||339.85|0
1641324150000|2022-01-04 19:22:30||339.8||339.8||339.8||339.8|0
1641324160000|2022-01-04 19:22:40||339.85||339.85||339.85||339.8|0
1641324190000|2022-01-04 19:23:10||339.8||339.85||339.85||339.8|0
1641324200000|2022-01-04 19:23:20|340.05||340.05||340.05||340.05||1
1641324220000|2022-01-04 19:23:40|340||340.05||340.05||340||0
1641324240000|2022-01-04 19:24:00|340||340||340||340||0
1641324280000|2022-01-04 19:24:40||339.8||339.8||339.8||339.8|0
1641324290000|2022-01-04 19:24:50|339.95|339.85|339.9|339.75|339.95|339.85|339.9|339.75|3
1641324300000|2022-01-04 19:25:00|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|3
1641324320000|2022-01-04 19:25:20|339.9|339.75|339.9|339.75|339.95|339.8|339.9|339.75|1
1641324330000|2022-01-04 19:25:30|339.95||339.95||339.95||339.9||1
1641324340000|2022-01-04 19:25:40||339.8||339.75||339.8||339.75|0
1641324350000|2022-01-04 19:25:50|339.9|339.8|339.95|339.8|339.95|339.8|339.9|339.75|1
1641324360000|2022-01-04 19:26:00|339.9|339.75|339.9|339.75|339.95|339.75|339.9|339.75|1
1641324400000|2022-01-04 19:26:40|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|4
1641324410000|2022-01-04 19:26:50|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|1
1641324420000|2022-01-04 19:27:00|339.85|339.65|339.85|339.65|339.85|339.65|339.85|339.65|3
1641324430000|2022-01-04 19:27:10|339.8|339.7|339.85|339.7|339.85|339.7|339.8|339.7|0
1641324470000|2022-01-04 19:27:50|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|1
1641324500000|2022-01-04 19:28:20|339.75||339.75||339.75||339.75||0
1641324510000|2022-01-04 19:28:30||339.55||339.55||339.55||339.55|1
1641324520000|2022-01-04 19:28:40||339.6||339.55||339.6||339.55|0
1641324600000|2022-01-04 19:30:00|||||||||1
1641324610000|2022-01-04 19:30:10|||||||||1
1641324620000|2022-01-04 19:30:20||339.6||339.6||339.6||339.55|0
1641324630000|2022-01-04 19:30:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.6|7
1641324640000|2022-01-04 19:30:40|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|4
1641324660000|2022-01-04 19:31:00|339.8|339.65|339.8|339.65|339.8|339.65|339.75|339.65|4
1641324670000|2022-01-04 19:31:10|339.85||339.8||339.85||339.8||3
1641324690000|2022-01-04 19:31:30||339.6||339.6||339.6||339.6|0
1641324700000|2022-01-04 19:31:40||339.65||339.65||339.65||339.6|0
1641324710000|2022-01-04 19:31:50|339.75|339.6|339.75|339.6|339.75|339.65|339.75|339.6|2
1641324720000|2022-01-04 19:32:00|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|2
1641324730000|2022-01-04 19:32:10|339.85||339.85||339.85||339.85||2
1641324740000|2022-01-04 19:32:20|339.8||339.8||339.8||339.8||0
1641324750000|2022-01-04 19:32:30|||||||||1
1641324780000|2022-01-04 19:33:00|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.55|3
1641324790000|2022-01-04 19:33:10|339.8||339.8||339.8||339.8||4
1641324800000|2022-01-04 19:33:20|339.75||339.75||339.75||339.75||0
1641324840000|2022-01-04 19:34:00||339.55||339.55||339.55||339.55|3
1641324850000|2022-01-04 19:34:10|339.7|339.5|339.7|339.5|339.7|339.5|339.65|339.5|7
1641324860000|2022-01-04 19:34:20|339.65||339.7||339.7||339.65||0
1641324870000|2022-01-04 19:34:30|339.65||339.65||339.7||339.65||0
1641324890000|2022-01-04 19:34:50||339.45||339.5||339.5||339.45|0
1641324910000|2022-01-04 19:35:10|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|3
1641324930000|2022-01-04 19:35:30|||||||||1
1641324990000|2022-01-04 19:36:30|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|1
1641325020000|2022-01-04 19:37:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.4|1
1641325030000|2022-01-04 19:37:10||339.4||339.45||339.45||339.4|0
1641325080000|2022-01-04 19:38:00|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|4
1641325100000|2022-01-04 19:38:20|||||||||1
1641325120000|2022-01-04 19:38:40|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|0
1641325160000|2022-01-04 19:39:20|||||||||1
1641325170000|2022-01-04 19:39:30|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|5
1641325180000|2022-01-04 19:39:40|339.6||339.6||339.6||339.6||0
1641325190000|2022-01-04 19:39:50|||||||||1
1641325200000|2022-01-04 19:40:00|||||||||1
1641325210000|2022-01-04 19:40:10|339.65||339.65||339.65||339.6||2
1641325220000|2022-01-04 19:40:20|339.6||339.6||339.6||339.6||0
1641325230000|2022-01-04 19:40:30|339.65||339.65||339.65||339.65||2
1641325260000|2022-01-04 19:41:00||339.5||339.5||339.5||339.45|0
1641325270000|2022-01-04 19:41:10||339.45||339.45||339.5||339.45|0
1641325280000|2022-01-04 19:41:20||339.5||339.5||339.5||339.45|0
1641325310000|2022-01-04 19:41:50||339.45||339.45||339.45||339.45|2
1641325340000|2022-01-04 19:42:20|339.6||339.6||339.6||339.6||0
1641325370000|2022-01-04 19:42:50|||||||||1
1641325410000|2022-01-04 19:43:30||339.4||339.4||339.4||339.4|2
1641325420000|2022-01-04 19:43:40|339.55||339.55||339.55||339.55||0
1641325440000|2022-01-04 19:44:00|||||||||1
1641325450000|2022-01-04 19:44:10|||||||||1
1641325480000|2022-01-04 19:44:40|339.6||339.6||339.6||339.6||7
1641325490000|2022-01-04 19:44:50|339.55||339.55||339.55||339.55||0
1641325500000|2022-01-04 19:45:00|339.6|339.45|339.6|339.45|339.6|339.45|339.55|339.45|4
1641325510000|2022-01-04 19:45:10||339.4||339.4||339.45||339.4|0
1641325520000|2022-01-04 19:45:20||339.45||339.4||339.45||339.4|0
1641325540000|2022-01-04 19:45:40||339.45||339.4||339.45||339.4|0
1641325550000|2022-01-04 19:45:50||339.45||339.45||339.45||339.45|0
1641325560000|2022-01-04 19:46:00||339.4||339.4||339.45||339.4|0
1641325570000|2022-01-04 19:46:10||339.45||339.45||339.45||339.4|0
1641325580000|2022-01-04 19:46:20||339.4||339.45||339.45||339.4|4
1641325590000|2022-01-04 19:46:30|||||||||1
1641325610000|2022-01-04 19:46:50|||||||||2
1641325620000|2022-01-04 19:47:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|5
1641325630000|2022-01-04 19:47:10|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.45|0
1641325640000|2022-01-04 19:47:20||339.45||339.45||339.45||339.45|0
1641325650000|2022-01-04 19:47:30|339.6||339.65||339.65||339.6||0
1641325660000|2022-01-04 19:47:40|339.6||339.6||339.6||339.6||0
1641325670000|2022-01-04 19:47:50|339.65||339.65||339.65||339.6||0
1641325680000|2022-01-04 19:48:00|339.6||339.65||339.65||339.6||0
1641325690000|2022-01-04 19:48:10|339.6||339.65||339.65||339.6||0
1641325700000|2022-01-04 19:48:20|339.6||339.6||339.65||339.6||0
1641325710000|2022-01-04 19:48:30|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|0
1641325720000|2022-01-04 19:48:40|||||||||1
1641325740000|2022-01-04 19:49:00|339.6|339.45|339.65|339.45|339.65|339.5|339.6|339.45|2
1641325780000|2022-01-04 19:49:40||339.5||339.45||339.5||339.45|0
1641325800000|2022-01-04 19:50:00||339.5||339.45||339.5||339.45|0
1641325810000|2022-01-04 19:50:10||339.5||339.5||339.5||339.5|0
1641325830000|2022-01-04 19:50:30|||||||||1
1641325860000|2022-01-04 19:51:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|2
1641325870000|2022-01-04 19:51:10|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|0
1641326010000|2022-01-04 19:53:30|||||||||1
1641326040000|2022-01-04 19:54:00|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|1
1641326060000|2022-01-04 19:54:20|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|8
1641326100000|2022-01-04 19:55:00|339.6|339.35|339.55|339.4|339.6|339.4|339.55|339.35|3
1641326200000|2022-01-04 19:56:40|339.6||339.55||339.6||339.55||4
1641326210000|2022-01-04 19:56:50|339.6||339.55||339.6||339.55||4
1641326240000|2022-01-04 19:57:20|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|1
1641326250000|2022-01-04 19:57:30|339.55||339.55||339.55||339.55||1
1641326290000|2022-01-04 19:58:10||339.35||339.35||339.4||339.35|1
1641326300000|2022-01-04 19:58:20|339.5||339.55||339.55||339.5||1
1641326310000|2022-01-04 19:58:30|339.5||339.55||339.55||339.5||0
1641326320000|2022-01-04 19:58:40||339.4||339.4||339.4||339.4|0
1641326340000|2022-01-04 19:59:00|339.6|339.45|339.6|339.45|339.65|339.45|339.6|339.45|2
1641326350000|2022-01-04 19:59:10|339.65||339.6||339.65||339.6||0
1641326360000|2022-01-04 19:59:20|339.65||339.65||339.65||339.65||0
1641326370000|2022-01-04 19:59:30|339.6||339.65||339.65||339.6||0
1641326400000|2022-01-04 20:00:00|339.6||339.6||339.65||339.6||0
1641326410000|2022-01-04 20:00:10|339.65||339.65||339.65||339.65||1
1641326420000|2022-01-04 20:00:20||339.5||339.5||339.5||339.5|0
1641326430000|2022-01-04 20:00:30|339.6|339.45|339.65|339.45|339.65|339.45|339.6|339.45|2
1641326460000|2022-01-04 20:01:00||339.5||339.5||339.5||339.5|0
1641326480000|2022-01-04 20:01:20|339.7|339.55|339.7|339.55|339.75|339.55|339.7|339.55|2
1641326500000|2022-01-04 20:01:40|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|5
1641326510000|2022-01-04 20:01:50|||||||||5
1641326520000|2022-01-04 20:02:00|339.8|339.65|339.75|339.55|339.8|339.65|339.75|339.55|12
1641326530000|2022-01-04 20:02:10||339.6||339.6||339.6||339.6|0
1641326540000|2022-01-04 20:02:20|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.6|4
1641326550000|2022-01-04 20:02:30||339.6||339.6||339.6||339.6|0
1641326600000|2022-01-04 20:03:20||339.65||339.6||339.65||339.6|2
1641326610000|2022-01-04 20:03:30|339.85|339.65|339.85|339.65|339.85|339.65|339.85|339.6|0
1641326640000|2022-01-04 20:04:00|339.9||339.9||339.9||339.9||3
1641326650000|2022-01-04 20:04:10|339.95|339.7|339.95|339.7|339.95|339.7|339.95|339.7|0
1641326670000|2022-01-04 20:04:30|||||||||1
1641326690000|2022-01-04 20:04:50||339.75||339.75||339.75||339.75|0
1641326700000|2022-01-04 20:05:00|340|339.8|339.95|339.8|340|339.8|339.95|339.8|3
1641326720000|2022-01-04 20:05:20|340|339.85|340|339.75|340|339.85|339.95|339.75|5
1641326740000|2022-01-04 20:05:40|339.95||340||340||339.95||5
1641326760000|2022-01-04 20:06:00|339.95|339.8|340|339.8|340|339.8|339.95|339.8|1
1641326780000|2022-01-04 20:06:20|340.05||340||340.05||340||5
1641326790000|2022-01-04 20:06:30|339.95|339.75|340|339.75|340|339.75|339.95|339.75|5
1641326810000|2022-01-04 20:06:50|339.95|339.8|339.95|339.75|339.95|339.8|339.95|339.75|3
1641326820000|2022-01-04 20:07:00|339.9||339.9||339.9||339.9||0
1641326830000|2022-01-04 20:07:10|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|0
1641326840000|2022-01-04 20:07:20|340||340||340||339.95||2
1641326870000|2022-01-04 20:07:50|340.05|339.85|340.05|339.85|340.05|339.85|340.05|339.85|0
1641326890000|2022-01-04 20:08:10|340|339.8|340|339.8|340|339.8|340|339.8|0
1641326910000|2022-01-04 20:08:30|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|1
1641326940000|2022-01-04 20:09:00||339.7||339.7||339.7||339.7|1
1641326980000|2022-01-04 20:09:40||339.75||339.75||339.75||339.75|0
1641327000000|2022-01-04 20:10:00||339.8||339.8||339.8||339.8|0
1641327020000|2022-01-04 20:10:20|340|339.85|340.05|339.85|340.05|339.9|340|339.85|4
1641327030000|2022-01-04 20:10:30||339.8||339.8||339.8||339.8|0
1641327050000|2022-01-04 20:10:50||339.85||339.85||339.85||339.8|0
1641327060000|2022-01-04 20:11:00||339.8||339.85||339.85||339.8|0
1641327070000|2022-01-04 20:11:10|340|339.9|340|339.85|340|339.9|340|339.85|0
1641327080000|2022-01-04 20:11:20|||||||||5
1641327090000|2022-01-04 20:11:30||339.8||339.8||339.8||339.8|1
1641327100000|2022-01-04 20:11:40||339.85||339.8||339.85||339.8|0
1641327110000|2022-01-04 20:11:50||339.75||339.75||339.75||339.75|2
1641327120000|2022-01-04 20:12:00|339.95|339.7|339.95|339.7|339.95|339.7|339.9|339.7|1
1641327130000|2022-01-04 20:12:10|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.75|0
1641327190000|2022-01-04 20:13:10|339.9|339.7|339.95|339.7|339.95|339.7|339.9|339.7|0
1641327210000|2022-01-04 20:13:30||339.75||339.75||339.75||339.7|0
1641327230000|2022-01-04 20:13:50||339.8||339.8||339.8||339.8|0
1641327240000|2022-01-04 20:14:00|340||340||340||339.95||2
1641327260000|2022-01-04 20:14:20||339.85||339.85||339.85||339.85|0
1641327270000|2022-01-04 20:14:30|340.05||340||340.05||340||0
1641327310000|2022-01-04 20:15:10|||||||||1
1641327320000|2022-01-04 20:15:20|340.05|339.9|340.05|339.9|340.1|339.9|340.05|339.9|2
1641327330000|2022-01-04 20:15:30|340.1||340.05||340.1||340.05||1
1641327340000|2022-01-04 20:15:40|340.1||340.05||340.1||340.05||5
1641327350000|2022-01-04 20:15:50||339.85||339.85||339.85||339.85|0
1641327360000|2022-01-04 20:16:00||339.8||339.85||339.85||339.8|1
1641327380000|2022-01-04 20:16:20|340||340||340||340||0
1641327400000|2022-01-04 20:16:40|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.85|1
1641327410000|2022-01-04 20:16:50|||||||||1
1641327420000|2022-01-04 20:17:00|340.1|339.95|340.1|339.9|340.1|339.95|340.1|339.9|2
1641327430000|2022-01-04 20:17:10||339.95||339.95||339.95||339.95|1
1641327440000|2022-01-04 20:17:20|340.15|339.9|340.15|339.95|340.15|339.95|340.15|339.9|1
1641327450000|2022-01-04 20:17:30|340.2|340|340.15|340|340.2|340|340.15|340|0
1641327460000|2022-01-04 20:17:40|340.2||340.2||340.2||340.15||1
1641327480000|2022-01-04 20:18:00|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340.05|0
1641327500000|2022-01-04 20:18:20|340.2||340.2||340.2||340.2||1
1641327530000|2022-01-04 20:18:50|340.15|340|340.15|339.95|340.15|340|340.15|339.95|4
1641327540000|2022-01-04 20:19:00|340.1|340|340.15|339.95|340.15|340|340.1|339.95|0
1641327550000|2022-01-04 20:19:10|340.1|340|340.15|340|340.15|340|340.1|340|0
1641327570000|2022-01-04 20:19:30||339.95||339.95||339.95||339.95|0
1641327580000|2022-01-04 20:19:40||340||340||340||340|0
1641327590000|2022-01-04 20:19:50||339.95||340||340||339.95|0
1641327600000|2022-01-04 20:20:00||339.95||339.95||339.95||339.95|1
1641327620000|2022-01-04 20:20:20||340||340||340||340|0
1641327630000|2022-01-04 20:20:30|340.2|340.05|340.2|340|340.2|340.05|340.2|340|1
1641327640000|2022-01-04 20:20:40|340.25|340.05|340.2|340.05|340.25|340.05|340.2|340|0
1641327650000|2022-01-04 20:20:50|340.25||340.2||340.25||340.2||0
1641327670000|2022-01-04 20:21:10|340.25||340.2||340.25||340.2||0
1641327750000|2022-01-04 20:22:30|||||||||1
1641327760000|2022-01-04 20:22:40|340.15|340|340.15|340|340.15|340|340.15|340|2
1641327780000|2022-01-04 20:23:00|340.1|339.95|340.1|339.9|340.1|339.95|340.1|339.9|1
1641327800000|2022-01-04 20:23:20||339.95||339.95||339.95||339.95|0
1641327820000|2022-01-04 20:23:40|340.15||340.15||340.15||340.15||1
1641327830000|2022-01-04 20:23:50||340||340||340||340|0
1641327840000|2022-01-04 20:24:00|340.2||340.2||340.2||340.2||1
1641327880000|2022-01-04 20:24:40|340.15||340.2||340.2||340.15||0
1641327920000|2022-01-04 20:25:20|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340.05|0
1641327930000|2022-01-04 20:25:30||340.1||340.1||340.1||340.1|0
1641327980000|2022-01-04 20:26:20|340.2|340.05|340.2|340|340.2|340.05|340.2|340|5
1641328010000|2022-01-04 20:26:50||339.95||339.95||339.95||339.95|2
1641328020000|2022-01-04 20:27:00||340||340||340||340|1
1641328050000|2022-01-04 20:27:30||340.05||340.05||340.05||340.05|0
1641328060000|2022-01-04 20:27:40|340.25||340.25||340.25||340.25||0
1641328070000|2022-01-04 20:27:50||340||340.05||340.05||340|0
1641328080000|2022-01-04 20:28:00|340.2|340|340.25|340.05|340.25|340.05|340.2|340|0
1641328090000|2022-01-04 20:28:10|340.2|340|340.2|340|340.2|340.05|340.2|340|0
1641328100000|2022-01-04 20:28:20|340.15|340.05|340.2|340.05|340.2|340.05|340.15|340|1
1641328110000|2022-01-04 20:28:30|340.25|340|340.25|340.05|340.25|340.05|340.25|340|0
1641328120000|2022-01-04 20:28:40|340.2|340|340.2|340|340.2|340.05|340.2|340|0
1641328130000|2022-01-04 20:28:50||340.05||340||340.05||340|0
1641328140000|2022-01-04 20:29:00|340.25|340.05|340.25|340.05|340.25|340.05|340.2|340|0
1641328150000|2022-01-04 20:29:10|340.2|340|340.2|340|340.2|340.05|340.2|340|0
1641328160000|2022-01-04 20:29:20||340.05||340.05||340.05||340|1
1641328190000|2022-01-04 20:29:50||340||340||340||340|1
1641328200000|2022-01-04 20:30:00|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|0
1641328240000|2022-01-04 20:30:40|340.2||340.15||340.2||340.15||2
1641328270000|2022-01-04 20:31:10||339.9||339.95||339.95||339.9|0
1641328310000|2022-01-04 20:31:50|340.05|339.9|340.1|339.9|340.1|339.9|340.05|339.9|2
1641328340000|2022-01-04 20:32:20|340.15|339.95|340.1|339.95|340.15|339.95|340.1|339.95|0
1641328380000|2022-01-04 20:33:00|340.15||340.15||340.15||340.15||0
1641328390000|2022-01-04 20:33:10||340||339.95||340||339.95|0
1641328400000|2022-01-04 20:33:20||340||339.95||340||339.95|2
1641328430000|2022-01-04 20:33:50||340||339.95||340||339.95|0
1641328440000|2022-01-04 20:34:00||340||339.95||340||339.95|0
1641328450000|2022-01-04 20:34:10||340||339.95||340||339.95|0
1641328460000|2022-01-04 20:34:20||340||339.95||340||339.95|2
1641328480000|2022-01-04 20:34:40|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|0
1641328500000|2022-01-04 20:35:00|340.05||340.05||340.1||340.05||0
1641328520000|2022-01-04 20:35:20|||||||||1
1641328540000|2022-01-04 20:35:40|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|0
1641328550000|2022-01-04 20:35:50|340.15|340|340.15|340|340.15|340|340.15|339.95|5
1641328560000|2022-01-04 20:36:00||339.95||339.95||340||339.95|0
1641328570000|2022-01-04 20:36:10|340.2|340|340.2|340|340.2|340.05|340.2|340|6
1641328580000|2022-01-04 20:36:20|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|1
1641328610000|2022-01-04 20:36:50|340.1|339.9|340.15|339.95|340.15|339.95|340.1|339.9|2
1641328620000|2022-01-04 20:37:00|340.1|339.9|340.1|339.9|340.15|339.95|340.05|339.9|1
1641328630000|2022-01-04 20:37:10||339.95||339.9||339.95||339.9|1
1641328690000|2022-01-04 20:38:10|340.05|339.85|340.05|339.85|340.05|339.85|340.05|339.85|1
1641328710000|2022-01-04 20:38:30|340.1||340.05||340.1||340.05||0
1641328730000|2022-01-04 20:38:50||339.9||339.9||339.9||339.9|0
1641328740000|2022-01-04 20:39:00||339.85||339.85||339.85||339.85|0
1641328750000|2022-01-04 20:39:10|340.1|339.9|340.1|339.9|340.1|339.95|340.05|339.9|0
1641328780000|2022-01-04 20:39:40|340.05|339.95|340.1|339.9|340.1|339.95|340.05|339.9|0
1641328790000|2022-01-04 20:39:50|340.05||340.1||340.1||340.05||0
1641328800000|2022-01-04 20:40:00|340.05|339.95|340.15|339.95|340.25|340|340.05|339.9|25
1641328810000|2022-01-04 20:40:10||340||340||340||340|0
1641328820000|2022-01-04 20:40:20|||||||||1
1641328830000|2022-01-04 20:40:30|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340|1
1641328840000|2022-01-04 20:40:40||340||340||340.05||340|0
1641328850000|2022-01-04 20:40:50||340.05||340||340.05||340|0
1641328860000|2022-01-04 20:41:00||340.05||340.05||340.05||340|1
1641328880000|2022-01-04 20:41:20|340.15|340|340.2|340|340.2|340|340.15|340|1
1641328890000|2022-01-04 20:41:30|340.15||340.15||340.2||340.15||0
1641328900000|2022-01-04 20:41:40||339.95||339.95||339.95||339.95|0
1641328910000|2022-01-04 20:41:50|340.1||340.15||340.15||340.1||2
1641328930000|2022-01-04 20:42:10||340||340||340||340|0
1641328940000|2022-01-04 20:42:20||339.95||340||340||339.95|0
1641328950000|2022-01-04 20:42:30||339.95||340||340||339.95|0
1641328970000|2022-01-04 20:42:50|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|5
1641328990000|2022-01-04 20:43:10|340.3|340.15|340.35|340.15|340.35|340.15|340.3|340.15|2
1641329000000|2022-01-04 20:43:20|||||||||1
1641329010000|2022-01-04 20:43:30|340.3|340.2|340.3|340.05|340.35|340.2|340.3|340.05|5
1641329020000|2022-01-04 20:43:40|340.35|340.1|340.3|340.15|340.35|340.15|340.3|340.1|2
1641329030000|2022-01-04 20:43:50|340.25|340.1|340.25|340.05|340.3|340.1|340.25|340.05|1
1641329040000|2022-01-04 20:44:00|340.3|340|340.2|340|340.3|340|340.2|340|1
1641329050000|2022-01-04 20:44:10|340.15||340.2||340.25||340.15||2
1641329060000|2022-01-04 20:44:20|340.25|340.05|340.3|340.1|340.35|340.2|340.2|340.05|8
1641329070000|2022-01-04 20:44:30|340.25||340.3||340.3||340.25||0
1641329080000|2022-01-04 20:44:40|340.25||340.25||340.3||340.25||0
1641329100000|2022-01-04 20:45:00|340.3|340.15|340.4|340.2|340.4|340.2|340.3|340.15|6
1641329110000|2022-01-04 20:45:10|340.45|340.25|340.45|340.25|340.45|340.25|340.45|340.25|0
1641329120000|2022-01-04 20:45:20||340.3||340.3||340.3||340.3|2
1641329130000|2022-01-04 20:45:30|340.4|340.25|340.3|340.1|340.4|340.25|340.3|340.1|4
1641329140000|2022-01-04 20:45:40|340.35|340.15|340.35|340.15|340.35|340.15|340.3|340.15|2
1641329150000|2022-01-04 20:45:50||340.2||340.2||340.2||340.2|0
1641329170000|2022-01-04 20:46:10|340.3|340.1|340.3|340.15|340.3|340.15|340.3|340.1|3
1641329180000|2022-01-04 20:46:20|340.25|340.05|340.3|340.1|340.3|340.1|340.25|340.05|3
1641329190000|2022-01-04 20:46:30|340.25||340.3||340.3||340.25||0
1641329220000|2022-01-04 20:47:00||340.15||340.15||340.15||340.15|2
1641329240000|2022-01-04 20:47:20|||||||||2
1641329260000|2022-01-04 20:47:40||340.1||340.1||340.1||340.1|2
1641329280000|2022-01-04 20:48:00|340.25||340.3||340.3||340.25||1
1641329290000|2022-01-04 20:48:10||340.15||340.15||340.15||340.15|0
1641329340000|2022-01-04 20:49:00|340.25|340.05|340.25|340.05|340.3|340.05|340.25|340.05|3
1641329350000|2022-01-04 20:49:10|340.3|340.1|340.3|340.15|340.3|340.15|340.25|340.1|0
1641329360000|2022-01-04 20:49:20|340.35|340.2|340.4|340.2|340.4|340.2|340.35|340.2|7
1641329370000|2022-01-04 20:49:30|340.35||340.4||340.4||340.35||2
1641329390000|2022-01-04 20:49:50|340.35||340.4||340.4||340.35||0
1641329400000|2022-01-04 20:50:00|340.35|340.25|340.4|340.25|340.4|340.25|340.35|340.25|0
1641329410000|2022-01-04 20:50:10|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|1
1641329420000|2022-01-04 20:50:20|340.5||340.45||340.5||340.45||1
1641329430000|2022-01-04 20:50:30|340.5|340.25|340.5|340.3|340.5|340.3|340.5|340.25|0
1641329440000|2022-01-04 20:50:40|340.45|340.25|340.45|340.25|340.45|340.3|340.45|340.25|0
1641329450000|2022-01-04 20:50:50||340.3||340.3||340.3||340.3|0
1641329460000|2022-01-04 20:51:00|340.4|340.25|340.4|340.25|340.45|340.25|340.4|340.25|1
1641329470000|2022-01-04 20:51:10|340.45|340.3|340.45|340.25|340.45|340.3|340.4|340.25|0
1641329480000|2022-01-04 20:51:20||340.3||340.25||340.3||340.2|3
1641329490000|2022-01-04 20:51:30|340.4|340.2|340.4|340.2|340.45|340.2|340.4|340.2|0
1641329510000|2022-01-04 20:51:50|340.45||340.4||340.45||340.4||4
1641329520000|2022-01-04 20:52:00|340.35|340.15|340.35|340.1|340.35|340.15|340.35|340.1|0
1641329530000|2022-01-04 20:52:10|340.4|340.15|340.35|340.15|340.4|340.2|340.35|340.15|0
1641329540000|2022-01-04 20:52:20|340.3|340.1|340.3|340.1|340.35|340.1|340.25|340.1|0
1641329550000|2022-01-04 20:52:30||340.15||340.15||340.15||340.15|0
1641329560000|2022-01-04 20:52:40||340.05||340.1||340.1||340.05|1
1641329570000|2022-01-04 20:52:50||340.15||340.1||340.15||340.1|2
1641329580000|2022-01-04 20:53:00|340.25|340.15|340.3|340.15|340.3|340.15|340.25|340.1|0
1641329590000|2022-01-04 20:53:10|340.35|340.2|340.35|340.2|340.4|340.2|340.35|340.2|1
1641329610000|2022-01-04 20:53:30||340.15||340.2||340.2||340.15|2
1641329660000|2022-01-04 20:54:20|340.3|340.15|340.35|340.1|340.35|340.15|340.3|340.1|2
1641329670000|2022-01-04 20:54:30||340.2||340.15||340.2||340.15|3
1641329680000|2022-01-04 20:54:40||340.1||340.1||340.15||340.1|0
1641329690000|2022-01-04 20:54:50|340.3||340.35||340.35||340.3||0
1641329700000|2022-01-04 20:55:00|340.3|340.05|340.2|340.05|340.35|340.05|340.2|340.05|1
1641329710000|2022-01-04 20:55:10||339.95||339.95||340||339.95|1
1641329720000|2022-01-04 20:55:20|340.25|340|340.2|340|340.25|340.05|340.2|339.95|0
1641329730000|2022-01-04 20:55:30|340.25|340.05|340.25|340.05|340.25|340.05|340.2|340|0
1641329740000|2022-01-04 20:55:40|340.2|340|340.2|340|340.25|340.05|340.2|340|2
1641329750000|2022-01-04 20:55:50||339.95||339.95||339.95||339.95|0
1641329760000|2022-01-04 20:56:00|340.15|340|340.2|339.95|340.2|340|340.15|339.95|0
1641329770000|2022-01-04 20:56:10|340.15||340.2||340.2||340.15||0
1641329780000|2022-01-04 20:56:20||340||340||340||340|0
1641329790000|2022-01-04 20:56:30||340.05||340.05||340.05||340.05|0
1641329810000|2022-01-04 20:56:50||340||339.95||340||339.95|7
1641329820000|2022-01-04 20:57:00|340.15||340.1||340.15||340.1||0
1641329840000|2022-01-04 20:57:20|340.15|340|340.2|340.05|340.2|340.05|340.15|340|2
1641329850000|2022-01-04 20:57:30|||||||||1
1641329860000|2022-01-04 20:57:40|340.15|339.95|340.15|339.95|340.2|340|340.1|339.95|2
1641329870000|2022-01-04 20:57:50|340.2|340|340.2|340|340.2|340|340.2|340|1
1641329890000|2022-01-04 20:58:10|340.15||340.2||340.2||340.15||0
1641329900000|2022-01-04 20:58:20|||||||||1
1641329920000|2022-01-04 20:58:40|340.15||340.15||340.15||340.15||0
1641329930000|2022-01-04 20:58:50|340.2||340.2||340.2||340.2||1
1641329940000|2022-01-04 20:59:00|340.15|340.05|340.2|340.05|340.2|340.05|340.15|340.05|3
1641329950000|2022-01-04 20:59:10||340||340||340||340|4
1641329960000|2022-01-04 20:59:20|340.15||340.2||340.2||340.15||1
1641329970000|2022-01-04 20:59:30|340.15||340.2||340.2||340.15||0
1641329980000|2022-01-04 20:59:40|340.25|340.05|340.25|340.05|340.3|340.05|340.25|340.05|6
1641329990000|2022-01-04 20:59:50|340.3|340|340.25|340.05|340.3|340.05|340.25|340|0
1641330000000|2022-01-04 21:00:00|340.2|340|340.2|340|340.25|340.05|340.2|340|2
1641330010000|2022-01-04 21:00:10|340.25|340.05|340.25|340.05|340.25|340.05|340.2|340|1
1641330020000|2022-01-04 21:00:20|340.2|340|340.2|340|340.25|340.05|340.2|340|0
1641330030000|2022-01-04 21:00:30|340.25|340.1|340.25|340.1|340.25|340.1|340.2|340.1|1
1641330050000|2022-01-04 21:00:50|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|1
1641330070000|2022-01-04 21:01:10|340.35|340.2|340.4|340.2|340.4|340.2|340.35|340.2|4
1641330090000|2022-01-04 21:01:30|||||||||3
1641330110000|2022-01-04 21:01:50|||||||||2
1641330120000|2022-01-04 21:02:00|340.3|340.15|340.35|340.1|340.4|340.15|340.3|340.1|19
1641330130000|2022-01-04 21:02:10|340.4||340.35||340.4||340.35||0
1641330140000|2022-01-04 21:02:20|340.3|340.15|340.35|340.15|340.35|340.15|340.3|340.1|0
1641330150000|2022-01-04 21:02:30|340.3|340.1|340.35|340.15|340.35|340.15|340.3|340.1|1
1641330160000|2022-01-04 21:02:40||340.1||340.15||340.15||340.1|0
1641330170000|2022-01-04 21:02:50|340.4|340.1|340.4|340.15|340.4|340.15|340.4|340.1|1
1641330180000|2022-01-04 21:03:00|340.35|340.1|340.3|340.1|340.35|340.15|340.3|340.1|4
1641330190000|2022-01-04 21:03:10|340.35||340.35||340.35||340.3||0
1641330200000|2022-01-04 21:03:20||340.15||340.1||340.15||340.1|2
1641330210000|2022-01-04 21:03:30||340.15||340.1||340.15||340.1|0
1641330220000|2022-01-04 21:03:40||340.15||340.1||340.15||340.1|1
1641330230000|2022-01-04 21:03:50||340.15||340.1||340.15||340.1|0
1641330250000|2022-01-04 21:04:10|340.3|340|340.3|340.05|340.35|340.05|340.3|340|1
1641330300000|2022-01-04 21:05:00|340.25|340|340.25|340|340.3|340.05|340.25|340|0
1641330310000|2022-01-04 21:05:10||340.05||340||340.05||340|1
1641330320000|2022-01-04 21:05:20|340.3||340.3||340.3||340.3||0
1641330370000|2022-01-04 21:06:10|340.25|339.95|340.25|340|340.25|340|340.25|339.95|5
1641330380000|2022-01-04 21:06:20||339.95||339.95||340||339.95|6
1641330390000|2022-01-04 21:06:30||340||340||340||340|0
1641330400000|2022-01-04 21:06:40|340.2|339.95|340.2|340|340.2|340|340.2|339.95|2
1641330410000|2022-01-04 21:06:50|340.15|339.95|340.15|339.95|340.2|339.95|340.15|339.95|1
1641330420000|2022-01-04 21:07:00|340.2||340.15||340.2||340.15||0
1641330430000|2022-01-04 21:07:10|340.2||340.15||340.2||340.15||0
1641330440000|2022-01-04 21:07:20|340.2||340.15||340.2||340.15||0
1641330450000|2022-01-04 21:07:30|340.2|340|340.2|340|340.2|340|340.15|340|0
1641330460000|2022-01-04 21:07:40|340.15|339.95|340.15|339.95|340.2|339.95|340.15|339.95|1
1641330530000|2022-01-04 21:08:50|340.1|340|340.15|340|340.15|340|340.1|340|2
1641330540000|2022-01-04 21:09:00|340.1|339.95|340.15|339.95|340.15|339.95|340.1|339.95|8
1641330550000|2022-01-04 21:09:10|340.1||340.15||340.15||340.1||0
1641330560000|2022-01-04 21:09:20|340.1||340.1||340.15||340.1||0
1641330570000|2022-01-04 21:09:30|340.15||340.15||340.15||340.15||0
1641330580000|2022-01-04 21:09:40|340.1||340.15||340.15||340.1||0
1641330590000|2022-01-04 21:09:50|340.1||340.15||340.15||340.1||0
1641330600000|2022-01-04 21:10:00||340||340||340||340|0
1641330610000|2022-01-04 21:10:10||339.95||339.95||339.95||339.95|0
1641330620000|2022-01-04 21:10:20|340.1||340.15||340.15||340.1||0
1641330630000|2022-01-04 21:10:30|340.1|340|340.15|340|340.15|340|340.1|340|0
1641330640000|2022-01-04 21:10:40||339.95||339.95||339.95||339.95|0
1641330650000|2022-01-04 21:10:50|340.1||340.15||340.15||340.1||1
1641330660000|2022-01-04 21:11:00|340.1||340.1||340.15||340.1||0
1641330670000|2022-01-04 21:11:10|340.15|340|340.1|339.95|340.15|340|340.1|339.95|2
1641330680000|2022-01-04 21:11:20|340.15||340.1||340.15||340.1||0
1641330690000|2022-01-04 21:11:30|340.15||340.15||340.15||340.15||0
1641330700000|2022-01-04 21:11:40|340.1||340.1||340.15||340.1||0
1641330710000|2022-01-04 21:11:50|||||||||1
1641330720000|2022-01-04 21:12:00|||||||||1
1641330770000|2022-01-04 21:12:50|340.15|340|340.15|340|340.15|340|340.15|340|2
1641330800000|2022-01-04 21:13:20|340.1|339.95|340.15|339.95|340.15|339.95|340.1|339.95|1
1641330810000|2022-01-04 21:13:30|340.1||340.1||340.15||340.1||2
1641330830000|2022-01-04 21:13:50|340.15||340.15||340.15||340.15||1
1641330840000|2022-01-04 21:14:00|340.4|339.8|340.4|339.8|340.4|339.8|340.3|339.7|0
1641330850000|2022-01-04 21:14:10|||||||||1
1641330860000|2022-01-04 21:14:20|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641330870000|2022-01-04 21:14:30|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|1
1641331030000|2022-01-04 21:17:10|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641331070000|2022-01-04 21:17:50|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641331080000|2022-01-04 21:18:00|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641331090000|2022-01-04 21:18:10|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641331130000|2022-01-04 21:18:50|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641331140000|2022-01-04 21:19:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641331600000|2022-01-04 21:26:40|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641331620000|2022-01-04 21:27:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641331630000|2022-01-04 21:27:10|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641331640000|2022-01-04 21:27:20|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641331660000|2022-01-04 21:27:40|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641331700000|2022-01-04 21:28:20|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641331710000|2022-01-04 21:28:30|340.4|339.8|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331730000|2022-01-04 21:28:50|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331740000|2022-01-04 21:29:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331770000|2022-01-04 21:29:30|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331780000|2022-01-04 21:29:40|340.3|339.7|340.3|339.7|340.4|339.8|340.3|339.7|0
1641331790000|2022-01-04 21:29:50|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641331800000|2022-01-04 21:30:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331830000|2022-01-04 21:30:30|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331840000|2022-01-04 21:30:40|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331950000|2022-01-04 21:32:30|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331960000|2022-01-04 21:32:40|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641332140000|2022-01-04 21:35:40|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641332150000|2022-01-04 21:35:50|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641332200000|2022-01-04 21:36:40|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641332340000|2022-01-04 21:39:00|340.4|339.8|340.4|339.8|340.4|339.8|340.3|339.7|0
1641332350000|2022-01-04 21:39:10|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641332410000|2022-01-04 21:40:10|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641332860000|2022-01-04 21:47:40|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641332880000|2022-01-04 21:48:00|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641332940000|2022-01-04 21:49:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641333210000|2022-01-04 21:53:30|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641333240000|2022-01-04 21:54:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641333260000|2022-01-04 21:54:20|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641333380000|2022-01-04 21:56:20|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641333390000|2022-01-04 21:56:30|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641333400000|2022-01-04 21:56:40|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641336080000|2022-01-04 22:41:20|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641336100000|2022-01-04 22:41:40|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641336310000|2022-01-04 22:45:10|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641336850000|2022-01-04 22:54:10|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641336870000|2022-01-04 22:54:30|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641337220000|2022-01-04 23:00:20|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641337230000|2022-01-04 23:00:30|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641337460000|2022-01-04 23:04:20|340.6|340|340.6|340|340.6|340|340.6|340|0
1641337580000|2022-01-04 23:06:20|340.7|340.1|340.7|340.1|340.7|340.1|340.7|340.1|0
1641337680000|2022-01-04 23:08:00|340.6|340|340.6|340|340.6|340|340.6|340|0
1641337850000|2022-01-04 23:10:50|340.7|340.1|340.7|340.1|340.7|340.1|340.7|340.1|0
1641337860000|2022-01-04 23:11:00|340.6|340|340.6|340|340.6|340|340.6|340|0
1641337870000|2022-01-04 23:11:10|340.7|340.1|340.7|340.1|340.7|340.1|340.7|340.1|0
1641337880000|2022-01-04 23:11:20|340.6|340|340.7|340.1|340.7|340.1|340.6|340|0
1641337890000|2022-01-04 23:11:30|340.6|340|340.6|340|340.6|340|340.6|340|0
1641337900000|2022-01-04 23:11:40|340.7|340.1|340.6|340|340.7|340.1|340.6|340|0
1641338170000|2022-01-04 23:16:10|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641338200000|2022-01-04 23:16:40|340.6|340|340.5|339.9|340.6|340|340.5|339.9|0
1641338240000|2022-01-04 23:17:20|340.6|340|340.6|340|340.6|340|340.6|340|0
1641338250000|2022-01-04 23:17:30|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641338260000|2022-01-04 23:17:40|340.6|340|340.6|340|340.6|340|340.6|340|0
1641338280000|2022-01-04 23:18:00|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641338410000|2022-01-04 23:20:10|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641338430000|2022-01-04 23:20:30|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641338440000|2022-01-04 23:20:40|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641338450000|2022-01-04 23:20:50|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641338470000|2022-01-04 23:21:10|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641338590000|2022-01-04 23:23:10|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641338620000|2022-01-04 23:23:40|340.5|339.9|340.4|339.8|340.5|339.9|340.4|339.8|0
1641338810000|2022-01-04 23:26:50|340.5|339.9|340.5|339.9|340.5|339.9|340.4|339.8|0
1641338830000|2022-01-04 23:27:10|340.6|340|340.6|340|340.6|340|340.6|340|0
1641338870000|2022-01-04 23:27:50|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641339180000|2022-01-04 23:33:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641339190000|2022-01-04 23:33:10|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641339540000|2022-01-04 23:39:00|340.6|340|340.5|339.9|340.6|340|340.5|339.9|0
1641339960000|2022-01-04 23:46:00|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641339970000|2022-01-04 23:46:10|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641340020000|2022-01-04 23:47:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641340070000|2022-01-04 23:47:50|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641340090000|2022-01-04 23:48:10|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641340120000|2022-01-04 23:48:40|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641340130000|2022-01-04 23:48:50|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641340250000|2022-01-04 23:50:50|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641340260000|2022-01-04 23:51:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641340270000|2022-01-04 23:51:10|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641340590000|2022-01-04 23:56:30|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641340600000|2022-01-04 23:56:40|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641340670000|2022-01-04 23:57:50|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641340680000|2022-01-04 23:58:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641340710000|2022-01-04 23:58:30|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641340810000|2022-01-05 00:00:10|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641340870000|2022-01-05 00:01:10|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641340930000|2022-01-05 00:02:10|340.4|339.8|340.4|339.8|340.5|339.9|340.4|339.8|0
1641340950000|2022-01-05 00:02:30|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641340960000|2022-01-05 00:02:40|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641340970000|2022-01-05 00:02:50|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641340980000|2022-01-05 00:03:00|340.3|339.7|340.3|339.7|340.4|339.8|340.3|339.7|0
1641340990000|2022-01-05 00:03:10|340.4|339.8|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341000000|2022-01-05 00:03:20|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341170000|2022-01-05 00:06:10|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341190000|2022-01-05 00:06:30|340.3|339.7|340.3|339.7|340.4|339.8|340.3|339.7|0
1641341200000|2022-01-05 00:06:40|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641341360000|2022-01-05 00:09:20|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641341380000|2022-01-05 00:09:40|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641341400000|2022-01-05 00:10:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341420000|2022-01-05 00:10:20|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341430000|2022-01-05 00:10:30|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641341440000|2022-01-05 00:10:40|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641341450000|2022-01-05 00:10:50|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341460000|2022-01-05 00:11:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341840000|2022-01-05 00:17:20|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641341850000|2022-01-05 00:17:30|340.4|339.8|340.4|339.8|340.5|339.9|340.4|339.8|0
1641341860000|2022-01-05 00:17:40|340.5|339.9|340.4|339.8|340.5|339.9|340.4|339.8|0
1641341870000|2022-01-05 00:17:50|340.5|339.9|340.5|339.9|340.5|339.9|340.4|339.8|0
1641341880000|2022-01-05 00:18:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641341980000|2022-01-05 00:19:40|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1641342000000|2022-01-05 00:20:00|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641342020000|2022-01-05 00:20:20|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641342030000|2022-01-05 00:20:30|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641342600000|2022-01-05 00:30:00|339.9|339.55|337.55|337.4|339.9|339.55|337.45|337.2|533
1641342610000|2022-01-05 00:30:10|337.6|337.2|337.85|337.55|338.5|338.1|337.6|337.2|354
1641342620000|2022-01-05 00:30:20|337.8|337.5|337.5|337.25|337.8|337.5|337.5|337.15|195
1641342630000|2022-01-05 00:30:30|337.55|337.3|337.9|337.65|337.9|337.65|337.55|337.3|86
1641342640000|2022-01-05 00:30:40|337.85|337.55|338.2|338|338.3|338|337.8|337.55|91
1641342650000|2022-01-05 00:30:50|338.25|338.05|338.3|338.1|338.65|338.4|338.25|338|110
1641342660000|2022-01-05 00:31:00|338.35|338.15|338.45|338.25|338.5|338.25|338.25|338.1|140
1641342670000|2022-01-05 00:31:10|338.4|338.15|338.05|337.8|338.45|338.25|338.05|337.8|147
1641342680000|2022-01-05 00:31:20|338.1|337.95|337.8|337.6|338.1|337.95|337.8|337.6|104
1641342690000|2022-01-05 00:31:30|337.75|337.55|337.8|337.6|337.8|337.6|337.75|337.55|56
1641342700000|2022-01-05 00:31:40|337.85|337.65|337.9|337.7|337.9|337.7|337.8|337.55|115
1641342710000|2022-01-05 00:31:50|||||||||5
1641342720000|2022-01-05 00:32:00|337.85|337.75|337.85|337.7|337.85|337.75|337.85|337.7|61
1641342730000|2022-01-05 00:32:10|||||||||77
1641342740000|2022-01-05 00:32:20|337.8|337.6|337.75|337.6|337.8|337.6|337.75|337.6|82
1641342750000|2022-01-05 00:32:30|337.7|337.5|337.7|337.5|337.75|337.5|337.6|337.45|86
1641342760000|2022-01-05 00:32:40|337.8|337.55|337.75|337.55|337.8|337.65|337.75|337.55|27
1641342770000|2022-01-05 00:32:50|337.8|337.6|337.9|337.7|337.9|337.7|337.8|337.6|18
1641342780000|2022-01-05 00:33:00|337.85|337.75|337.85|337.7|337.95|337.75|337.85|337.65|73
1641342790000|2022-01-05 00:33:10||337.65||337.7||337.7||337.65|36
1641342800000|2022-01-05 00:33:20|337.9||337.85||337.9||337.85||10
1641342810000|2022-01-05 00:33:30|337.9||337.85||337.9||337.85||4
1641342820000|2022-01-05 00:33:40|337.9|337.75|337.95|337.75|337.95|337.75|337.9|337.75|17
1641342830000|2022-01-05 00:33:50|338|337.8|337.95|337.8|338|337.8|337.95|337.8|33
1641342840000|2022-01-05 00:34:00||337.75||337.8||337.8||337.75|25
1641342860000|2022-01-05 00:34:20|338|337.85|338.1|337.95|338.1|337.95|338|337.85|33
1641342870000|2022-01-05 00:34:30|||||||||1
1641342880000|2022-01-05 00:34:40|||||||||5
1641342890000|2022-01-05 00:34:50|338.15|338|338.15|338|338.15|338|338.15|338|7
1641342900000|2022-01-05 00:35:00|338.2|338.05|338.3|338.15|338.35|338.2|338.2|338.05|80
1641342910000|2022-01-05 00:35:10|338.35|338.2|338.5|338.35|338.55|338.35|338.35|338.2|74
1641342920000|2022-01-05 00:35:20|338.55|338.4|338.6|338.4|338.6|338.4|338.55|338.4|36
1641342930000|2022-01-05 00:35:30|338.55|338.45|338.55|338.4|338.6|338.45|338.55|338.35|32
1641342940000|2022-01-05 00:35:40|338.6|338.45|338.7|338.55|338.7|338.55|338.55|338.45|95
1641342950000|2022-01-05 00:35:50|338.75|338.6|338.8|338.65|338.8|338.65|338.75|338.6|57
1641342960000|2022-01-05 00:36:00|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|12
1641342970000|2022-01-05 00:36:10|338.9|338.75|338.95|338.8|339|338.85|338.9|338.75|31
1641342980000|2022-01-05 00:36:20|338.9|338.75|338.8|338.65|338.9|338.75|338.8|338.65|62
1641342990000|2022-01-05 00:36:30|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.6|13
1641343000000|2022-01-05 00:36:40|338.8||338.75||338.8||338.75||48
1641343010000|2022-01-05 00:36:50|338.8|338.65|338.5|338.35|338.85|338.7|338.5|338.35|97
1641343020000|2022-01-05 00:37:00|338.45|338.3|338.55|338.4|338.6|338.4|338.45|338.3|51
1641343030000|2022-01-05 00:37:10|338.45|338.3|338.45|338.25|338.5|338.35|338.15|338|75
1641343040000|2022-01-05 00:37:20|338.5|338.3|338.5|338.35|338.55|338.35|338.4|338.25|31
1641343050000|2022-01-05 00:37:30|338.55|338.4|338.6|338.4|338.6|338.45|338.55|338.4|3
1641343060000|2022-01-05 00:37:40|338.65|338.45|338.65|338.5|338.65|338.5|338.65|338.4|20
1641343070000|2022-01-05 00:37:50|338.7|338.45|338.7|338.55|338.7|338.55|338.7|338.45|10
1641343080000|2022-01-05 00:38:00|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.6|5
1641343090000|2022-01-05 00:38:10|338.8|338.65|338.85|338.7|338.85|338.7|338.75|338.65|33
1641343100000|2022-01-05 00:38:20|338.9|338.75|339|338.8|339|338.8|338.85|338.7|17
1641343110000|2022-01-05 00:38:30|338.95|338.85|339|338.85|339|338.85|338.95|338.8|28
1641343120000|2022-01-05 00:38:40|339.05|338.9|338.8|338.6|339.05|338.9|338.75|338.6|117
1641343130000|2022-01-05 00:38:50|338.85|338.65|338.85|338.7|338.9|338.75|338.85|338.65|28
1641343140000|2022-01-05 00:39:00|338.9|338.75|338.9|338.75|338.9|338.75|338.85|338.7|27
1641343150000|2022-01-05 00:39:10|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|5
1641343160000|2022-01-05 00:39:20|338.9|338.75|338.95|338.75|338.95|338.75|338.9|338.75|18
1641343170000|2022-01-05 00:39:30|339|338.8|339|338.85|339|338.85|338.95|338.8|13
1641343180000|2022-01-05 00:39:40|339.05|338.95|339.1|338.95|339.1|338.95|339.05|338.95|22
1641343190000|2022-01-05 00:39:50|339.15|339|339.25|339.05|339.25|339.05|339.15|339|19
1641343200000|2022-01-05 00:40:00||339.1||339.1||339.1||339.1|7
1641343210000|2022-01-05 00:40:10|||||||||10
1641343220000|2022-01-05 00:40:20|||||||||13
1641343230000|2022-01-05 00:40:30|||||||||8
1641343240000|2022-01-05 00:40:40|339.3|339.15|339.35|339.2|339.35|339.2|339.3|339.15|126
1641343250000|2022-01-05 00:40:50|339.4|339.15|339.5|339.3|339.5|339.35|339.4|339.15|53
1641343260000|2022-01-05 00:41:00|339.55|339.35|339.4|339.25|339.55|339.4|339.4|339.2|75
1641343270000|2022-01-05 00:41:10|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|8
1641343280000|2022-01-05 00:41:20|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.3|25
1641343290000|2022-01-05 00:41:30|339.55|339.4|339.55|339.4|339.6|339.4|339.55|339.35|60
1641343300000|2022-01-05 00:41:40|339.45|339.35|339.45|339.25|339.45|339.35|339.3|339.15|96
1641343310000|2022-01-05 00:41:50|339.5|339.3|339.5|339.3|339.5|339.3|339.4|339.25|19
1641343320000|2022-01-05 00:42:00|339.45|339.35|339.45|339.3|339.55|339.4|339.45|339.3|23
1641343330000|2022-01-05 00:42:10|339.5||339.5||339.5||339.5||25
1641343340000|2022-01-05 00:42:20||339.35||339.35||339.35||339.35|0
1641343350000|2022-01-05 00:42:30|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|4
1641343360000|2022-01-05 00:42:40|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|18
1641343370000|2022-01-05 00:42:50|339.55|339.4|339.55|339.4|339.6|339.4|339.55|339.4|3
1641343380000|2022-01-05 00:43:00|339.6||339.55||339.6||339.55||5
1641343410000|2022-01-05 00:43:30|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|14
1641343420000|2022-01-05 00:43:40|339.65|339.5|339.75|339.6|339.75|339.6|339.65|339.5|34
1641343430000|2022-01-05 00:43:50|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|18
1641343440000|2022-01-05 00:44:00|339.75||339.8||339.8||339.7||20
1641343450000|2022-01-05 00:44:10|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|13
1641343460000|2022-01-05 00:44:20|||||||||5
1641343470000|2022-01-05 00:44:30|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|12
1641343480000|2022-01-05 00:44:40|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|18
1641343490000|2022-01-05 00:44:50|339.85||339.85||339.85||339.85||3
1641343500000|2022-01-05 00:45:00|339.8|339.7|339.8|339.65|339.8|339.7|339.8|339.65|15
1641343510000|2022-01-05 00:45:10|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|12
1641343520000|2022-01-05 00:45:20|339.8|339.65|339.7|339.55|339.8|339.65|339.7|339.55|52
1641343530000|2022-01-05 00:45:30|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|14
1641343540000|2022-01-05 00:45:40|339.7|339.55|339.75|339.6|339.75|339.6|339.65|339.55|19
1641343550000|2022-01-05 00:45:50|339.8|339.65|339.85|339.7|339.85|339.7|339.75|339.6|4
1641343560000|2022-01-05 00:46:00|339.8|339.65|339.9|339.7|339.9|339.75|339.8|339.65|22
1641343570000|2022-01-05 00:46:10|339.95|339.75|339.95|339.8|340.05|339.9|339.95|339.75|138
1641343580000|2022-01-05 00:46:20|340|339.9|340.05|339.85|340.05|339.9|340|339.85|64
1641343590000|2022-01-05 00:46:30|340|339.8|339.8|339.65|340|339.8|339.8|339.65|69
1641343600000|2022-01-05 00:46:40|339.75|339.6|339.75|339.6|339.75|339.6|339.65|339.5|31
1641343610000|2022-01-05 00:46:50|339.8|339.65|339.8|339.6|339.85|339.65|339.75|339.6|4
1641343620000|2022-01-05 00:47:00|339.85|339.65|339.8|339.55|339.85|339.65|339.6|339.45|46
1641343630000|2022-01-05 00:47:10|339.75|339.6|339.7|339.5|339.8|339.6|339.65|339.5|11
1641343640000|2022-01-05 00:47:20|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.55|4
1641343650000|2022-01-05 00:47:30|339.65|339.5|339.65|339.5|339.65|339.5|339.6|339.45|41
1641343660000|2022-01-05 00:47:40|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|4
1641343670000|2022-01-05 00:47:50|339.75|339.6|339.8|339.6|339.8|339.6|339.75|339.6|11
1641343680000|2022-01-05 00:48:00|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.6|8
1641343690000|2022-01-05 00:48:10|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|5
1641343700000|2022-01-05 00:48:20|339.8|339.65|339.85|339.65|339.85|339.65|339.8|339.65|9
1641343710000|2022-01-05 00:48:30|339.8|339.7|339.85|339.7|339.85|339.7|339.8|339.7|5
1641343720000|2022-01-05 00:48:40|339.9|339.75|339.9|339.7|339.9|339.75|339.85|339.7|13
1641343730000|2022-01-05 00:48:50|339.95|339.75|339.85|339.7|339.95|339.75|339.85|339.7|7
1641343740000|2022-01-05 00:49:00|339.9||339.9||339.9||339.85||7
1641343750000|2022-01-05 00:49:10|339.95|339.75|339.85|339.7|339.95|339.75|339.8|339.65|42
1641343760000|2022-01-05 00:49:20|||||||||21
1641343770000|2022-01-05 00:49:30|339.9||339.9||339.9||339.85||13
1641343780000|2022-01-05 00:49:40||339.75||339.75||339.75||339.7|4
1641343790000|2022-01-05 00:49:50|339.95||339.95||339.95||339.95||7
1641343800000|2022-01-05 00:50:00|339.9|339.8|340|339.85|340.05|339.85|339.9|339.8|13
1641343810000|2022-01-05 00:50:10|340.05|339.9|340.1|339.9|340.1|339.95|340.05|339.9|29
1641343820000|2022-01-05 00:50:20|340.05|339.95|340.1|339.95|340.15|340|340.05|339.95|14
1641343830000|2022-01-05 00:50:30|340.15|340|340.15|340|340.2|340.05|340.15|340|34
1641343840000|2022-01-05 00:50:40|340.1|339.95|340.15|339.95|340.15|340|340.1|339.95|17
1641343850000|2022-01-05 00:50:50|340.2|340|340.2|340.05|340.2|340.05|340.2|340|15
1641343860000|2022-01-05 00:51:00|||||||||28
1641343870000|2022-01-05 00:51:10|||||||||4
1641343880000|2022-01-05 00:51:20|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|24
1641343890000|2022-01-05 00:51:30|340.25|340.15|340.4|340.2|340.4|340.25|340.25|340.1|31
1641343900000|2022-01-05 00:51:40|340.35|340.25|340.4|340.25|340.4|340.25|340.35|340.2|8
1641343910000|2022-01-05 00:51:50|340.35|340.2|340.2|340.05|340.35|340.2|340.2|340.05|45
1641343920000|2022-01-05 00:52:00|340.1|339.9|340.2|340.05|340.2|340.05|340.05|339.9|43
1641343930000|2022-01-05 00:52:10|340.15|340|340.1|339.95|340.15|340|340.1|339.95|7
1641343940000|2022-01-05 00:52:20||339.9||339.95||339.95||339.9|33
1641343950000|2022-01-05 00:52:30|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|11
1641343970000|2022-01-05 00:52:50|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|29
1641343980000|2022-01-05 00:53:00|339.9|339.75|339.95|339.8|340.1|339.9|339.9|339.75|71
1641343990000|2022-01-05 00:53:10|||||||||9
1641344020000|2022-01-05 00:53:40|||||||||16
1641344030000|2022-01-05 00:53:50|340|339.85|340.05|339.85|340.05|339.85|339.95|339.85|30
1641344040000|2022-01-05 00:54:00|340.1|339.9|340.2|340|340.2|340|340.1|339.9|16
1641344050000|2022-01-05 00:54:10|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340|26
1641344060000|2022-01-05 00:54:20|340.2|340.1|340.25|340.05|340.25|340.1|340.2|340.05|5
1641344070000|2022-01-05 00:54:30|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|15
1641344080000|2022-01-05 00:54:40||340.15||340.15||340.15||340.1|9
1641344090000|2022-01-05 00:54:50|340.35|340.05|340.1|339.95|340.35|340.05|340.1|339.95|44
1641344100000|2022-01-05 00:55:00|340.15|340|340.25|340.05|340.25|340.05|340.15|340|11
1641344110000|2022-01-05 00:55:10||340.1||340.05||340.1||340.05|18
1641344120000|2022-01-05 00:55:20|340.2|340|340.05|339.9|340.2|340|340.05|339.9|32
1641344130000|2022-01-05 00:55:30|340.1|339.95|340.05|339.9|340.1|339.95|340.05|339.9|23
1641344150000|2022-01-05 00:55:50|||||||||4
1641344160000|2022-01-05 00:56:00|340|339.85|340.05|339.9|340.05|339.9|340|339.85|40
1641344170000|2022-01-05 00:56:10||339.85||339.85||339.9||339.85|4
1641344180000|2022-01-05 00:56:20|340||340||340||340||0
1641344190000|2022-01-05 00:56:30|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|29
1641344200000|2022-01-05 00:56:40|340.05|339.85|340.05|339.9|340.05|339.9|340.05|339.85|23
1641344210000|2022-01-05 00:56:50|340.1|339.95|339.95|339.75|340.1|339.95|339.95|339.75|52
1641344220000|2022-01-05 00:57:00||339.8||339.8||339.8||339.75|4
1641344230000|2022-01-05 00:57:10|339.9|339.75|339.85|339.7|339.9|339.75|339.85|339.7|37
1641344240000|2022-01-05 00:57:20|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|9
1641344250000|2022-01-05 00:57:30|339.85|339.7|339.9|339.75|339.9|339.75|339.85|339.7|18
1641344260000|2022-01-05 00:57:40|340|339.8|339.9|339.75|340|339.85|339.9|339.75|18
1641344270000|2022-01-05 00:57:50|||||||||2
1641344280000|2022-01-05 00:58:00|339.95|339.8|340.3|340.1|340.3|340.1|339.95|339.8|44
1641344290000|2022-01-05 00:58:10||340.15||340.15||340.15||340.15|0
1641344300000|2022-01-05 00:58:20|340.25|340.1|340.1|339.95|340.25|340.1|340.1|339.95|43
1641344310000|2022-01-05 00:58:30|340.15||340.15||340.15||340.15||6
1641344320000|2022-01-05 00:58:40||340||340||340||340|0
1641344330000|2022-01-05 00:58:50|||||||||2
1641344340000|2022-01-05 00:59:00|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|28
1641344350000|2022-01-05 00:59:10|340.2||340.2||340.25||340.2||2
1641344360000|2022-01-05 00:59:20|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.05|7
1641344370000|2022-01-05 00:59:30|340.3|340.15|340.35|340.2|340.35|340.2|340.3|340.15|10
1641344380000|2022-01-05 00:59:40|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|8
1641344390000|2022-01-05 00:59:50|340.45|340.3|340.5|340.3|340.5|340.3|340.45|340.3|10
1641344400000|2022-01-05 01:00:00|340.35|340.2|340.3|340.1|340.4|340.2|339.85|339.7|216
1641344410000|2022-01-05 01:00:10|340.35|340.15|340.25|340.1|340.35|340.15|340.25|340.1|28
1641344420000|2022-01-05 01:00:20|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.1|12
1641344430000|2022-01-05 01:00:30|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|44
1641344440000|2022-01-05 01:00:40|340.35||340.35||340.35||340.35||11
1641344450000|2022-01-05 01:00:50|340.3|340.2|340.35|340.15|340.4|340.2|340.3|340.15|21
1641344460000|2022-01-05 01:01:00|340.3|340.2|340|339.85|340.3|340.2|340|339.85|78
1641344470000|2022-01-05 01:01:10|339.9|339.75|340|339.8|340|339.8|339.9|339.75|41
1641344480000|2022-01-05 01:01:20|340.05|339.85|339.9|339.75|340.05|339.85|339.9|339.75|30
1641344490000|2022-01-05 01:01:30|339.85|339.65|339.9|339.75|339.9|339.75|339.85|339.65|50
1641344500000|2022-01-05 01:01:40|339.95||339.9||339.95||339.9||8
1641344510000|2022-01-05 01:01:50|339.95||339.9||339.95||339.9||17
1641344520000|2022-01-05 01:02:00|339.85|339.6|339.75|339.6|339.85|339.65|339.75|339.6|147
1641344530000|2022-01-05 01:02:10|339.7|339.55|339.65|339.5|339.7|339.55|339.65|339.5|47
1641344540000|2022-01-05 01:02:20|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|30
1641344550000|2022-01-05 01:02:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|17
1641344560000|2022-01-05 01:02:40|339.85||339.85||339.85||339.85||1
1641344570000|2022-01-05 01:02:50|339.8|339.6|339.8|339.65|339.85|339.65|339.75|339.6|37
1641344580000|2022-01-05 01:03:00|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|32
1641344590000|2022-01-05 01:03:10|||||||||17
1641344610000|2022-01-05 01:03:30|||||||||13
1641344620000|2022-01-05 01:03:40|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|21
1641344630000|2022-01-05 01:03:50|339.95|339.8|339.95|339.8|339.95|339.8|339.9|339.8|15
1641344640000|2022-01-05 01:04:00|||||||||1
1641344660000|2022-01-05 01:04:20|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|38
1641344670000|2022-01-05 01:04:30|||||||||3
1641344680000|2022-01-05 01:04:40|||||||||3
1641344700000|2022-01-05 01:05:00|339.75|339.55|339.75|339.6|339.75|339.6|339.7|339.55|54
1641344720000|2022-01-05 01:05:20|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|20
1641344730000|2022-01-05 01:05:30|||||||||3
1641344740000|2022-01-05 01:05:40|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|20
1641344750000|2022-01-05 01:05:50|||||||||10
1641344760000|2022-01-05 01:06:00|339.7|339.55|339.85|339.7|339.9|339.7|339.7|339.55|59
1641344780000|2022-01-05 01:06:20|339.9|339.75|340.05|339.9|340.05|339.9|339.9|339.75|58
1641344790000|2022-01-05 01:06:30|||||||||2
1641344800000|2022-01-05 01:06:40||339.85||339.9||339.9||339.85|41
1641344810000|2022-01-05 01:06:50|||||||||1
1641344820000|2022-01-05 01:07:00|340|339.85|339.75|339.6|340|339.85|339.75|339.6|96
1641344830000|2022-01-05 01:07:10|339.8|339.65|339.9|339.65|339.95|339.8|339.8|339.65|38
1641344840000|2022-01-05 01:07:20|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|4
1641344850000|2022-01-05 01:07:30|339.85||339.85||339.85||339.85||23
1641344860000|2022-01-05 01:07:40|339.8|339.7|339.8|339.65|339.85|339.7|339.8|339.65|7
1641344870000|2022-01-05 01:07:50|||||||||18
1641344880000|2022-01-05 01:08:00|339.85|339.7|339.9|339.7|339.9|339.75|339.85|339.7|11
1641344890000|2022-01-05 01:08:10|339.95|339.75|340|339.8|340.05|339.85|339.95|339.75|33
1641344900000|2022-01-05 01:08:20|339.95|339.85|339.95|339.8|339.95|339.85|339.9|339.75|38
1641344910000|2022-01-05 01:08:30|339.9|339.75|339.9|339.75|339.9|339.8|339.9|339.75|1
1641344920000|2022-01-05 01:08:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|10
1641344930000|2022-01-05 01:08:50|340|339.85|339.95|339.8|340|339.85|339.95|339.8|9
1641344950000|2022-01-05 01:09:10|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|11
1641344960000|2022-01-05 01:09:20|339.95|339.8|340|339.85|340|339.85|339.95|339.8|20
1641344970000|2022-01-05 01:09:30||339.8||339.85||339.85||339.8|19
1641344980000|2022-01-05 01:09:40|||||||||6
1641344990000|2022-01-05 01:09:50|||||||||3
1641345000000|2022-01-05 01:10:00|||||||||4
1641345010000|2022-01-05 01:10:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|17
1641345020000|2022-01-05 01:10:20|||||||||14
1641345030000|2022-01-05 01:10:30|||||||||4
1641345040000|2022-01-05 01:10:40|340.1|339.95|340.05|339.85|340.1|339.95|340.05|339.85|36
1641345050000|2022-01-05 01:10:50||339.9||339.85||339.9||339.85|13
1641345060000|2022-01-05 01:11:00|339.9|339.9|339.85|339.7|339.9|339.9|339.85|339.7|60
1641345070000|2022-01-05 01:11:10|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.75|36
1641345080000|2022-01-05 01:11:20||339.8||339.8||339.8||339.8|0
1641345090000|2022-01-05 01:11:30|339.9|339.75|339.9|339.75|339.95|339.75|339.9|339.75|9
1641345100000|2022-01-05 01:11:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|15
1641345110000|2022-01-05 01:11:50|340||339.95||340||339.95||16
1641345120000|2022-01-05 01:12:00|340|339.85|340|339.85|340|339.85|340|339.85|2
1641345130000|2022-01-05 01:12:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|10
1641345140000|2022-01-05 01:12:20|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|15
1641345150000|2022-01-05 01:12:30||339.9||339.95||339.95||339.9|17
1641345160000|2022-01-05 01:12:40|340.05|339.9|340.1|339.9|340.1|339.9|340.05|339.9|18
1641345170000|2022-01-05 01:12:50|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|6
1641345180000|2022-01-05 01:13:00|340.2|340|340.2|340|340.2|340|340.2|339.95|14
1641345190000|2022-01-05 01:13:10|340.15||340.2||340.2||340.15||4
1641345200000|2022-01-05 01:13:20|340.25|340.05|340.35|340.2|340.35|340.2|340.25|340.05|55
1641345210000|2022-01-05 01:13:30|340.4||340.35||340.4||340.35||29
1641345230000|2022-01-05 01:13:50|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|7
1641345240000|2022-01-05 01:14:00|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|8
1641345250000|2022-01-05 01:14:10|340.4|340.25|340.35|340.2|340.4|340.25|340.35|340.2|47
1641345260000|2022-01-05 01:14:20|340.4|340.25|340.45|340.3|340.45|340.3|340.4|340.25|8
1641345280000|2022-01-05 01:14:40||340.25||340.3||340.3||340.25|10
1641345290000|2022-01-05 01:14:50|||||||||7
1641345310000|2022-01-05 01:15:10|340.4|340.2|340.45|340.25|340.45|340.25|340.4|340.2|50
1641345320000|2022-01-05 01:15:20|340.4||340.45||340.45||340.4||10
1641345330000|2022-01-05 01:15:30|340.4|340.3|340.45|340.3|340.45|340.3|340.4|340.3|4
1641345340000|2022-01-05 01:15:40|340.5|340.35|340.7|340.55|340.7|340.55|340.5|340.35|43
1641345350000|2022-01-05 01:15:50|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|5
1641345360000|2022-01-05 01:16:00|||||||||1
1641345370000|2022-01-05 01:16:10|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.65|52
1641345380000|2022-01-05 01:16:20|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.65|41
1641345390000|2022-01-05 01:16:30|340.9|340.75|340.85|340.7|340.9|340.75|340.85|340.65|61
1641345400000|2022-01-05 01:16:40|340.9||340.85||340.9||340.85||2
1641345410000|2022-01-05 01:16:50|340.8|340.65|340.75|340.6|340.8|340.65|340.75|340.6|23
1641345420000|2022-01-05 01:17:00|340.7|340.5|340.6|340.45|340.7|340.5|340.5|340.35|58
1641345430000|2022-01-05 01:17:10|340.65|340.4|340.6|340.45|340.65|340.5|340.6|340.4|10
1641345440000|2022-01-05 01:17:20|340.55|340.4|340.6|340.4|340.6|340.45|340.55|340.4|11
1641345450000|2022-01-05 01:17:30|340.55|340.45|340.6|340.45|340.65|340.45|340.55|340.4|7
1641345460000|2022-01-05 01:17:40|340.65||340.6||340.65||340.6||1
1641345470000|2022-01-05 01:17:50|340.65|340.4|340.65|340.45|340.65|340.5|340.55|340.4|49
1641345480000|2022-01-05 01:18:00|340.75|340.5|340.8|340.65|340.8|340.65|340.75|340.5|12
1641345490000|2022-01-05 01:18:10|340.75|340.6|340.8|340.6|340.8|340.65|340.75|340.6|13
1641345500000|2022-01-05 01:18:20||340.65||340.65||340.65||340.6|4
1641345520000|2022-01-05 01:18:40|340.85|340.7|340.9|340.7|340.9|340.75|340.85|340.7|35
1641345530000|2022-01-05 01:18:50|340.85|340.75|340.9|340.75|340.9|340.75|340.85|340.75|6
1641345540000|2022-01-05 01:19:00|340.95|340.8|341|340.8|341|340.85|340.95|340.8|50
1641345550000|2022-01-05 01:19:10|340.95|340.85|341|340.85|341|340.85|340.95|340.85|3
1641345560000|2022-01-05 01:19:20|340.95|340.8|341|340.85|341|340.85|340.95|340.8|27
1641345570000|2022-01-05 01:19:30|341.05||341.05||341.05||341.05||18
1641345580000|2022-01-05 01:19:40|341.1|340.9|341.1|340.95|341.1|340.95|341.1|340.9|8
1641345590000|2022-01-05 01:19:50|341.15|340.9|341.1|340.9|341.15|340.95|341.1|340.9|25
1641345600000|2022-01-05 01:20:00|341.05||341.1||341.1||341.05||15
1641345610000|2022-01-05 01:20:10|341.05||341.1||341.1||341.05||3
1641345620000|2022-01-05 01:20:20|341.05|340.95|341.05|340.85|341.05|340.95|341.05|340.85|20
1641345630000|2022-01-05 01:20:30||340.9||340.9||340.9||340.9|1
1641345650000|2022-01-05 01:20:50|||||||||1
1641345660000|2022-01-05 01:21:00|341.1|340.95|341.1|340.9|341.1|340.95|341.1|340.9|10
1641345670000|2022-01-05 01:21:10||340.95||340.95||340.95||340.95|1
1641345680000|2022-01-05 01:21:20|341.15|341|341.15|341|341.15|341|341.1|341|7
1641345690000|2022-01-05 01:21:30||340.95||340.95||341||340.95|9
1641345700000|2022-01-05 01:21:40|341.1||341.1||341.1||341.1||28
1641345710000|2022-01-05 01:21:50|341.05|340.85|340.95|340.8|341.05|340.85|340.95|340.8|49
1641345720000|2022-01-05 01:22:00|341||340.95||341||340.95||6
1641345730000|2022-01-05 01:22:10|341|340.85|341.05|340.85|341.05|340.85|341|340.85|3
1641345740000|2022-01-05 01:22:20||340.9||340.9||340.9||340.9|0
1641345750000|2022-01-05 01:22:30|341.1||341.1||341.1||341.1||29
1641345760000|2022-01-05 01:22:40|341.05||341.05||341.05||341.05||0
1641345770000|2022-01-05 01:22:50|||||||||1
1641345790000|2022-01-05 01:23:10|||||||||1
1641345800000|2022-01-05 01:23:20|||||||||1
1641345810000|2022-01-05 01:23:30|||||||||7
1641345830000|2022-01-05 01:23:50|||||||||7
1641345840000|2022-01-05 01:24:00|341.1|340.95|341.1|340.95|341.1|340.95|341.1|340.95|11
1641345850000|2022-01-05 01:24:10||340.9||340.9||340.95||340.9|20
1641345860000|2022-01-05 01:24:20|341.05||341.05||341.05||341.05||0
1641345870000|2022-01-05 01:24:30|||||||||2
1641345890000|2022-01-05 01:24:50|341.1|340.95|341.1|340.95|341.1|340.95|341.1|340.95|8
1641345900000|2022-01-05 01:25:00|341.15|341|341.15|341|341.15|341|341.15|341|13
1641345910000|2022-01-05 01:25:10|||||||||5
1641345920000|2022-01-05 01:25:20|341.2|341.05|341.2|341.05|341.2|341.05|341.2|341.05|17
1641345930000|2022-01-05 01:25:30|||||||||2
1641345940000|2022-01-05 01:25:40||341||341||341||341|18
1641345950000|2022-01-05 01:25:50||341.05||341.05||341.05||341|11
1641345960000|2022-01-05 01:26:00||341||341||341.05||341|16
1641345970000|2022-01-05 01:26:10|341.15|340.95|341.1|340.95|341.15|340.95|341.1|340.95|17
1641345980000|2022-01-05 01:26:20|341|340.9|340.95|340.8|341|340.9|340.95|340.8|41
1641346010000|2022-01-05 01:26:50|340.9|340.75|340.85|340.65|340.9|340.75|340.85|340.65|20
1641346020000|2022-01-05 01:27:00|340.8|340.6|340.75|340.55|340.85|340.6|340.75|340.55|76
1641346030000|2022-01-05 01:27:10|340.7|340.5|340.65|340.5|340.7|340.5|340.65|340.5|21
1641346040000|2022-01-05 01:27:20|340.7|340.45|340.65|340.45|340.7|340.45|340.65|340.45|14
1641346060000|2022-01-05 01:27:40|340.7|340.5|340.75|340.6|340.75|340.6|340.7|340.5|13
1641346070000|2022-01-05 01:27:50|340.7|340.55|340.7|340.55|340.7|340.55|340.7|340.55|4
1641346080000|2022-01-05 01:28:00|340.75||340.75||340.75||340.7||4
1641346100000|2022-01-05 01:28:20|340.7|340.6|340.75|340.55|340.75|340.6|340.7|340.55|6
1641346110000|2022-01-05 01:28:30|||||||||2
1641346120000|2022-01-05 01:28:40|340.7||340.7||340.7||340.7||0
1641346140000|2022-01-05 01:29:00|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|4
1641346150000|2022-01-05 01:29:10|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.65|10
1641346160000|2022-01-05 01:29:20|340.79|340.64|340.77|340.57|340.84|340.64|340.77|340.57|5
1641346170000|2022-01-05 01:29:30|340.72|340.62|340.77|340.62|340.77|340.62|340.72|340.62|2
1641346180000|2022-01-05 01:29:40|340.72|340.57|340.62|340.47|340.72|340.57|340.62|340.47|15
1641346200000|2022-01-05 01:30:00|340.52|340.37|340.32|340.12|340.52|340.37|340.27|340.12|33
1641346210000|2022-01-05 01:30:10|340.37|340.17|340.37|340.17|340.37|340.17|340.37|340.17|12
1641346220000|2022-01-05 01:30:20|340.32||340.32||340.37||340.32||8
1641346230000|2022-01-05 01:30:30|||||||||5
1641346250000|2022-01-05 01:30:50|||||||||1
1641346260000|2022-01-05 01:31:00|340.27|340.12|340.27|340.12|340.27|340.12|340.27|340.07|10
1641346270000|2022-01-05 01:31:10|340.17|340.02|340.12|339.97|340.17|340.02|340.12|339.97|16
1641346280000|2022-01-05 01:31:20|340.07|339.92|340.02|339.87|340.07|339.92|340.02|339.87|8
1641346290000|2022-01-05 01:31:30|339.97|339.82|339.97|339.82|339.97|339.82|339.92|339.77|17
1641346300000|2022-01-05 01:31:40|340.02|339.87|339.97|339.82|340.07|339.87|339.97|339.82|32
1641346320000|2022-01-05 01:32:00|339.92|339.77|339.87|339.67|339.92|339.77|339.87|339.67|24
1641346330000|2022-01-05 01:32:10|339.82|339.72|339.92|339.77|339.92|339.77|339.82|339.72|29
1641346340000|2022-01-05 01:32:20|339.87|339.72|339.82|339.62|339.87|339.77|339.82|339.62|12
1641346350000|2022-01-05 01:32:30|339.77||339.77||339.77||339.77||4
1641346360000|2022-01-05 01:32:40|339.82|339.67|339.77|339.62|339.82|339.67|339.77|339.62|26
1641346370000|2022-01-05 01:32:50|339.72|339.57|339.72|339.52|339.72|339.57|339.67|339.52|27
1641346380000|2022-01-05 01:33:00|339.67|339.57|339.72|339.57|339.72|339.57|339.67|339.57|19
1641346390000|2022-01-05 01:33:10|339.77||339.77||339.77||339.77||13
1641346400000|2022-01-05 01:33:20|339.72||339.72||339.72||339.72||4
1641346410000|2022-01-05 01:33:30|339.67|339.52|339.67|339.47|339.67|339.52|339.67|339.47|51
1641346420000|2022-01-05 01:33:40||339.52||339.52||339.52||339.52|0
1641346430000|2022-01-05 01:33:50|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|12
1641346440000|2022-01-05 01:34:00|339.67|339.52|339.67|339.52|339.67|339.52|339.62|339.47|31
1641346450000|2022-01-05 01:34:10|||||||||2
1641346470000|2022-01-05 01:34:30|339.72|339.57|339.62|339.47|339.72|339.57|339.62|339.47|22
1641346480000|2022-01-05 01:34:40|||||||||13
1641346490000|2022-01-05 01:34:50|339.57|339.42|339.52|339.37|339.57|339.42|339.52|339.37|17
1641346500000|2022-01-05 01:35:00|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.37|18
1641346510000|2022-01-05 01:35:10|||||||||3
1641346520000|2022-01-05 01:35:20|339.52|339.37|339.47|339.32|339.52|339.37|339.42|339.27|54
1641346530000|2022-01-05 01:35:30|||||||||10
1641346540000|2022-01-05 01:35:40|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|10
1641346550000|2022-01-05 01:35:50|339.47|339.32|339.47|339.32|339.47|339.32|339.42|339.32|12
1641346560000|2022-01-05 01:36:00|339.42|339.27|339.37|339.22|339.42|339.27|339.37|339.17|36
1641346570000|2022-01-05 01:36:10|||||||||2
1641346580000|2022-01-05 01:36:20|339.42||339.37||339.42||339.37||28
1641346590000|2022-01-05 01:36:30||339.17||339.22||339.22||339.17|18
1641346610000|2022-01-05 01:36:50|||||||||2
1641346620000|2022-01-05 01:37:00|339.27|339.17|339.27|339.12|339.27|339.22|339.27|339.12|47
1641346640000|2022-01-05 01:37:20|||||||||31
1641346650000|2022-01-05 01:37:30|339.32|339.22|339.37|339.22|339.42|339.22|339.32|339.22|30
1641346660000|2022-01-05 01:37:40|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|18
1641346670000|2022-01-05 01:37:50|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|10
1641346680000|2022-01-05 01:38:00|339.32|339.17|339.27|339.07|339.32|339.22|339.27|339.07|55
1641346690000|2022-01-05 01:38:10|||||||||2
1641346700000|2022-01-05 01:38:20|339.22||339.27||339.27||339.22||5
1641346710000|2022-01-05 01:38:30|339.32|339.12|339.32|339.12|339.32|339.12|339.32|339.12|14
1641346720000|2022-01-05 01:38:40||339.17||339.17||339.17||339.17|2
1641346730000|2022-01-05 01:38:50|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|9
1641346740000|2022-01-05 01:39:00|339.42|339.17|339.37|339.22|339.42|339.22|339.37|339.17|20
1641346750000|2022-01-05 01:39:10|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|6
1641346780000|2022-01-05 01:39:40|||||||||5
1641346790000|2022-01-05 01:39:50|339.47||339.42||339.47||339.42||12
1641346800000|2022-01-05 01:40:00|339.37|339.17|339.37|339.17|339.37|339.22|339.37|339.17|32
1641346810000|2022-01-05 01:40:10|339.42|339.22|339.37|339.22|339.42|339.22|339.37|339.22|7
1641346820000|2022-01-05 01:40:20|||||||||7
1641346830000|2022-01-05 01:40:30|||||||||1
1641346840000|2022-01-05 01:40:40|339.42|339.27|339.47|339.27|339.47|339.27|339.42|339.27|17
1641346850000|2022-01-05 01:40:50|339.42||339.42||339.42||339.42||0
1641346880000|2022-01-05 01:41:20|||||||||2
1641346890000|2022-01-05 01:41:30|339.47|339.32|339.47|339.32|339.47|339.32|339.47|339.32|31
1641346900000|2022-01-05 01:41:40|339.52|339.37|339.67|339.52|339.67|339.52|339.52|339.37|38
1641346910000|2022-01-05 01:41:50|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.52|20
1641346920000|2022-01-05 01:42:00|339.67|339.52|339.67|339.52|339.67|339.57|339.67|339.52|25
1641346930000|2022-01-05 01:42:10|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|8
1641346940000|2022-01-05 01:42:20|339.67|339.52|339.67|339.52|339.67|339.52|339.67|339.52|9
1641346960000|2022-01-05 01:42:40|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|15
1641346970000|2022-01-05 01:42:50||339.52||339.52||339.52||339.52|17
1641346980000|2022-01-05 01:43:00||339.57||339.57||339.57||339.57|0
1641347000000|2022-01-05 01:43:20|||||||||9
1641347040000|2022-01-05 01:44:00|339.62|339.47|339.62|339.42|339.62|339.47|339.62|339.42|68
1641347050000|2022-01-05 01:44:10|339.57||339.57||339.57||339.57||0
1641347060000|2022-01-05 01:44:20|||||||||3
1641347070000|2022-01-05 01:44:30|||||||||1
1641347080000|2022-01-05 01:44:40|||||||||1
1641347090000|2022-01-05 01:44:50|339.52|339.37|339.52|339.32|339.52|339.37|339.52|339.32|8
1641347100000|2022-01-05 01:45:00|339.47||339.47||339.47||339.47||3
1641347110000|2022-01-05 01:45:10|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|21
1641347120000|2022-01-05 01:45:20||339.22||339.22||339.22||339.22|13
1641347130000|2022-01-05 01:45:30|339.37|339.17|339.32|339.12|339.37|339.17|339.32|339.12|20
1641347140000|2022-01-05 01:45:40|339.27||339.27||339.27||339.27||3
1641347150000|2022-01-05 01:45:50|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|11
1641347170000|2022-01-05 01:46:10|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|24
1641347180000|2022-01-05 01:46:20|339.42||339.37||339.42||339.37||1
1641347210000|2022-01-05 01:46:50|||||||||2
1641347220000|2022-01-05 01:47:00|||||||||3
1641347230000|2022-01-05 01:47:10|||||||||1
1641347240000|2022-01-05 01:47:20|||||||||9
1641347250000|2022-01-05 01:47:30|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|14
1641347260000|2022-01-05 01:47:40|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|9
1641347270000|2022-01-05 01:47:50||339.17||339.22||339.22||339.17|0
1641347280000|2022-01-05 01:48:00||339.17||339.22||339.22||339.17|0
1641347290000|2022-01-05 01:48:10|||||||||1
1641347310000|2022-01-05 01:48:30|339.32|339.17|339.27|339.07|339.32|339.17|339.27|339.07|34
1641347320000|2022-01-05 01:48:40|339.22|339.02|339.17|339.02|339.22|339.02|339.17|339.02|16
1641347330000|2022-01-05 01:48:50|||||||||11
1641347340000|2022-01-05 01:49:00|||||||||6
1641347390000|2022-01-05 01:49:50|339.22|339.07|339.17|338.97|339.22|339.07|339.17|338.97|37
1641347400000|2022-01-05 01:50:00|339.12||339.12||339.12||339.12||1
1641347410000|2022-01-05 01:50:10|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|16
1641347420000|2022-01-05 01:50:20|||||||||3
1641347430000|2022-01-05 01:50:30|339.12|338.97|339.22|339.07|339.22|339.07|339.12|338.97|16
1641347450000|2022-01-05 01:50:50|339.27|339.12|339.32|339.12|339.32|339.12|339.27|339.12|12
1641347460000|2022-01-05 01:51:00||339.17||339.17||339.17||339.17|1
1641347470000|2022-01-05 01:51:10|339.27|339.12|339.22|339.07|339.27|339.12|339.22|339.07|10
1641347500000|2022-01-05 01:51:40|339.12|339.02|339.07|338.92|339.12|339.02|339.07|338.92|29
1641347510000|2022-01-05 01:51:50|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|3
1641347520000|2022-01-05 01:52:00|339.07|338.82|339.02|338.87|339.12|338.92|339.02|338.82|44
1641347530000|2022-01-05 01:52:10|339.07||339.07||339.07||339.07||9
1641347540000|2022-01-05 01:52:20|339.02||339.02||339.02||339.02||3
1641347550000|2022-01-05 01:52:30|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|6
1641347570000|2022-01-05 01:52:50|339.02||339.02||339.02||339.02||10
1641347580000|2022-01-05 01:53:00|338.97|338.87|339.17|338.97|339.17|338.97|338.97|338.87|15
1641347590000|2022-01-05 01:53:10||339.02||339.02||339.02||339.02|3
1641347600000|2022-01-05 01:53:20||338.97||339.02||339.02||338.97|3
1641347620000|2022-01-05 01:53:40|||||||||5
1641347630000|2022-01-05 01:53:50||338.97||338.97||338.97||338.97|10
1641347640000|2022-01-05 01:54:00||339.02||338.97||339.02||338.97|1
1641347650000|2022-01-05 01:54:10|339.12|339.02|339.07|338.87|339.12|339.02|339.07|338.87|18
1641347660000|2022-01-05 01:54:20|||||||||10
1641347670000|2022-01-05 01:54:30||338.92||338.92||338.92||338.87|9
1641347690000|2022-01-05 01:54:50|339.12||339.12||339.12||339.12||6
1641347700000|2022-01-05 01:55:00|339.07|338.97|339.12|338.97|339.12|338.97|339.07|338.97|2
1641347750000|2022-01-05 01:55:50|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|9
1641347760000|2022-01-05 01:56:00|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|9
1641347770000|2022-01-05 01:56:10|339.27|339.12|339.32|339.12|339.32|339.12|339.27|339.12|17
1641347780000|2022-01-05 01:56:20|339.27|339.17|339.27|339.12|339.27|339.17|339.27|339.12|2
1641347790000|2022-01-05 01:56:30|339.32||339.27||339.32||339.27||10
1641347800000|2022-01-05 01:56:40|339.32||339.27||339.32||339.27||3
1641347810000|2022-01-05 01:56:50|||||||||9
1641347820000|2022-01-05 01:57:00|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|6
1641347840000|2022-01-05 01:57:20|339.17|339.02|339.07|338.92|339.17|339.02|339.07|338.92|26
1641347850000|2022-01-05 01:57:30||338.87||338.92||338.92||338.87|4
1641347860000|2022-01-05 01:57:40|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|1
1641347870000|2022-01-05 01:57:50|338.97|338.82|338.92|338.72|338.97|338.82|338.92|338.72|25
1641347880000|2022-01-05 01:58:00|338.87|338.77|338.97|338.77|338.97|338.77|338.87|338.77|16
1641347890000|2022-01-05 01:58:10|338.92||338.97||338.97||338.92||2
1641347900000|2022-01-05 01:58:20|339.02|338.82|339.02|338.82|339.02|338.82|339.02|338.82|8
1641347910000|2022-01-05 01:58:30|338.97|338.77|338.97|338.82|338.97|338.82|338.97|338.77|12
1641347920000|2022-01-05 01:58:40||338.77||338.77||338.77||338.77|1
1641347940000|2022-01-05 01:59:00|339.02|338.82|339.02|338.82|339.02|338.82|339.02|338.82|9
1641347950000|2022-01-05 01:59:10|339.07|338.87|339.07|338.87|339.07|338.87|339.02|338.87|3
1641347960000|2022-01-05 01:59:20|339.02||339.02||339.02||339.02||1
1641347980000|2022-01-05 01:59:40|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|6
1641347990000|2022-01-05 01:59:50|||||||||2
1641348000000|2022-01-05 02:00:00|339.12|338.97|339.22|339.07|339.22|339.07|339.12|338.97|20
1641348010000|2022-01-05 02:00:10|||||||||4
1641348020000|2022-01-05 02:00:20|339.17|339.02|339.17|338.97|339.17|339.02|339.17|338.97|24
1641348030000|2022-01-05 02:00:30|339.12|338.92|339.02|338.87|339.12|338.92|339.02|338.87|10
1641348040000|2022-01-05 02:00:40|||||||||4
1641348050000|2022-01-05 02:00:50|339.07||339.07||339.07||339.02||5
1641348060000|2022-01-05 02:01:00|339.12|338.92|339.07|338.87|339.12|338.92|339.02|338.87|12
1641348070000|2022-01-05 02:01:10|339.02|338.82|338.97|338.82|339.02|338.82|338.97|338.82|15
1641348080000|2022-01-05 02:01:20|||||||||5
1641348100000|2022-01-05 02:01:40|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.72|35
1641348120000|2022-01-05 02:02:00|||||||||17
1641348130000|2022-01-05 02:02:10|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|26
1641348150000|2022-01-05 02:02:30|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|22
1641348170000|2022-01-05 02:02:50|||||||||1
1641348180000|2022-01-05 02:03:00|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|19
1641348190000|2022-01-05 02:03:10|||||||||1
1641348200000|2022-01-05 02:03:20|338.92|338.67|338.87|338.72|338.92|338.77|338.87|338.67|56
1641348210000|2022-01-05 02:03:30|||||||||1
1641348220000|2022-01-05 02:03:40|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|5
1641348230000|2022-01-05 02:03:50|||||||||16
1641348240000|2022-01-05 02:04:00|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|35
1641348250000|2022-01-05 02:04:10|338.72|338.57|338.67|338.52|338.72|338.57|338.67|338.47|55
1641348260000|2022-01-05 02:04:20|338.72|338.57|338.67|338.52|338.72|338.57|338.67|338.52|30
1641348270000|2022-01-05 02:04:30|338.62|338.47|338.67|338.47|338.67|338.47|338.62|338.47|41
1641348280000|2022-01-05 02:04:40|||||||||4
1641348290000|2022-01-05 02:04:50|338.62||338.62||338.62||338.62||3
1641348300000|2022-01-05 02:05:00|338.67|338.52|338.67|338.52|338.72|338.52|338.67|338.52|32
1641348310000|2022-01-05 02:05:10|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|15
1641348320000|2022-01-05 02:05:20|338.67||338.67||338.67||338.67||13
1641348340000|2022-01-05 02:05:40|338.62|338.52|338.62|338.47|338.62|338.52|338.62|338.47|4
1641348350000|2022-01-05 02:05:50|338.57|338.42|338.62|338.47|338.62|338.47|338.57|338.42|28
1641348360000|2022-01-05 02:06:00|338.57|338.42|338.37|338.22|338.57|338.42|338.37|338.22|82
1641348370000|2022-01-05 02:06:10|338.32|338.17|338.37|338.17|338.37|338.17|338.32|338.17|41
1641348380000|2022-01-05 02:06:20|338.32|338.22|338.47|338.32|338.47|338.32|338.32|338.22|33
1641348390000|2022-01-05 02:06:30|||||||||2
1641348400000|2022-01-05 02:06:40|338.52||338.52||338.52||338.52||12
1641348410000|2022-01-05 02:06:50|338.47||338.47||338.47||338.47||1
1641348420000|2022-01-05 02:07:00|338.52||338.52||338.52||338.47||11
1641348430000|2022-01-05 02:07:10|338.47||338.47||338.47||338.47||0
1641348450000|2022-01-05 02:07:30|338.52|338.37|338.52|338.37|338.52|338.37|338.52|338.32|33
1641348460000|2022-01-05 02:07:40||338.32||338.37||338.37||338.32|15
1641348470000|2022-01-05 02:07:50|||||||||1
1641348480000|2022-01-05 02:08:00|338.47|338.32|338.47|338.32|338.47|338.32|338.47|338.27|13
1641348500000|2022-01-05 02:08:20|||||||||10
1641348510000|2022-01-05 02:08:30|||||||||1
1641348520000|2022-01-05 02:08:40|||||||||2
1641348540000|2022-01-05 02:09:00|338.37|338.22|338.27|338.12|338.37|338.22|338.27|338.12|158
1641348550000|2022-01-05 02:09:10|338.32||338.27||338.32||338.27||46
1641348560000|2022-01-05 02:09:20|338.32|338.17|338.37|338.22|338.37|338.22|338.32|338.17|40
1641348570000|2022-01-05 02:09:30|338.32|338.17|338.32|338.17|338.32|338.17|338.32|338.17|2
1641348590000|2022-01-05 02:09:50|338.27|338.12|338.27|338.12|338.27|338.12|338.27|338.12|8
1641348600000|2022-01-05 02:10:00|338.32|338.17|338.42|338.22|338.42|338.22|338.32|338.17|41
1641348610000|2022-01-05 02:10:10|338.37||338.37||338.42||338.37||5
1641348620000|2022-01-05 02:10:20||338.17||338.17||338.17||338.17|2
1641348640000|2022-01-05 02:10:40|338.32||338.32||338.32||338.32||0
1641348650000|2022-01-05 02:10:50|338.37||338.37||338.37||338.37||21
1641348660000|2022-01-05 02:11:00|338.32||338.37||338.37||338.32||2
1641348670000|2022-01-05 02:11:10||338.22||338.17||338.22||338.17|9
1641348680000|2022-01-05 02:11:20||338.22||338.22||338.22||338.22|0
1641348720000|2022-01-05 02:12:00|||||||||1
1641348740000|2022-01-05 02:12:20|338.27|338.17|338.22|338.07|338.27|338.22|338.22|338.07|45
1641348750000|2022-01-05 02:12:30|||||||||1
1641348760000|2022-01-05 02:12:40|338.17|338.02|338.07|337.92|338.17|338.02|338.07|337.92|70
1641348770000|2022-01-05 02:12:50|338.02|337.87|338.12|337.97|338.12|337.97|338.02|337.87|53
1641348780000|2022-01-05 02:13:00|338.17||338.17||338.17||338.12||11
1641348790000|2022-01-05 02:13:10|338.12|338.02|338.17|338.02|338.17|338.02|338.12|338.02|8
1641348800000|2022-01-05 02:13:20|338.22|338.07|338.27|338.07|338.27|338.07|338.22|338.07|21
1641348810000|2022-01-05 02:13:30|338.22|338.17|338.27|338.12|338.32|338.17|338.22|338.12|32
1641348820000|2022-01-05 02:13:40|338.22|338.07|338.22|338.07|338.22|338.07|338.22|338.07|6
1641348830000|2022-01-05 02:13:50|338.17|338.02|338.17|337.97|338.17|338.02|338.17|337.97|24
1641348840000|2022-01-05 02:14:00|338.12||338.12||338.12||338.12||0
1641348860000|2022-01-05 02:14:20|||||||||17
1641348870000|2022-01-05 02:14:30|338.17|338.02|338.17|338.02|338.17|338.02|338.17|338.02|22
1641348890000|2022-01-05 02:14:50|338.12|337.97|338.12|337.97|338.12|337.97|338.12|337.97|11
1641348900000|2022-01-05 02:15:00||337.92||337.97||337.97||337.92|14
1641348910000|2022-01-05 02:15:10|||||||||13
1641348930000|2022-01-05 02:15:30|||||||||1
1641348940000|2022-01-05 02:15:40|338.07|337.92|338.17|338.02|338.17|338.02|338.07|337.92|45
1641348950000|2022-01-05 02:15:50|||||||||1
1641348960000|2022-01-05 02:16:00|338.12|337.97|338.12|337.97|338.12|337.97|338.12|337.97|6
1641348970000|2022-01-05 02:16:10|338.17|338.02|338.32|338.12|338.32|338.12|338.17|338.02|28
1641348980000|2022-01-05 02:16:20|338.27||338.27||338.27||338.27||16
1641348990000|2022-01-05 02:16:30|338.22|338.07|338.22|338.07|338.22|338.07|338.22|338.07|13
1641349000000|2022-01-05 02:16:40|338.17|338.02|338.17|338.02|338.17|338.02|338.17|338.02|27
1641349030000|2022-01-05 02:17:10||337.97||337.97||337.97||337.97|10
1641349040000|2022-01-05 02:17:20|338.12|337.92|338.07|337.92|338.12|337.92|338.07|337.92|7
1641349060000|2022-01-05 02:17:40|338.02|337.87|338.02|337.87|338.02|337.87|338.02|337.87|23
1641349070000|2022-01-05 02:17:50|||||||||17
1641349080000|2022-01-05 02:18:00|337.97|337.82|338.02|337.82|338.02|337.87|337.97|337.82|36
1641349090000|2022-01-05 02:18:10|337.97||338.02||338.02||337.97||2
1641349100000|2022-01-05 02:18:20|337.97|337.87|338.02|337.87|338.02|337.87|337.97|337.87|16
1641349110000|2022-01-05 02:18:30|||||||||4
1641349120000|2022-01-05 02:18:40|337.97|337.82|337.97|337.82|337.97|337.82|337.97|337.82|8
1641349130000|2022-01-05 02:18:50|||||||||9
1641349140000|2022-01-05 02:19:00|338.02|337.87|338.02|337.87|338.02|337.87|338.02|337.87|14
1641349150000|2022-01-05 02:19:10|||||||||2
1641349160000|2022-01-05 02:19:20|337.97|337.82|337.97|337.82|337.97|337.82|337.97|337.82|7
1641349180000|2022-01-05 02:19:40|337.92|337.77|337.97|337.82|337.97|337.82|337.87|337.72|47
1641349190000|2022-01-05 02:19:50|||||||||1
1641349200000|2022-01-05 02:20:00||337.77||337.77||337.77||337.77|10
1641349210000|2022-01-05 02:20:10|337.92||337.92||337.92||337.92||1
1641349220000|2022-01-05 02:20:20|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.72|5
1641349230000|2022-01-05 02:20:30|337.82|337.67|337.82|337.67|337.87|337.67|337.82|337.67|23
1641349240000|2022-01-05 02:20:40|||||||||7
1641349260000|2022-01-05 02:21:00|337.77|337.62|337.82|337.67|337.82|337.67|337.77|337.62|41
1641349270000|2022-01-05 02:21:10|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.72|14
1641349280000|2022-01-05 02:21:20|||||||||2
1641349320000|2022-01-05 02:22:00|||||||||4
1641349340000|2022-01-05 02:22:20|337.92|337.77|337.82|337.67|337.97|337.77|337.82|337.67|31
1641349350000|2022-01-05 02:22:30|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.62|8
1641349370000|2022-01-05 02:22:50|337.82||337.82||337.82||337.82||14
1641349380000|2022-01-05 02:23:00||337.67||337.67||337.67||337.62|2
1641349410000|2022-01-05 02:23:30|337.87|337.72|337.97|337.82|337.97|337.82|337.87|337.72|8
1641349420000|2022-01-05 02:23:40|338.02||338.02||338.02||338.02||7
1641349430000|2022-01-05 02:23:50|||||||||1
1641349440000|2022-01-05 02:24:00|337.87|337.87|337.92|337.77|337.97|337.87|337.87|337.72|78
1641349450000|2022-01-05 02:24:10|337.97|337.72|337.82|337.67|337.97|337.72|337.82|337.67|22
1641349460000|2022-01-05 02:24:20|337.77|337.62|337.77|337.57|337.77|337.62|337.77|337.57|10
1641349470000|2022-01-05 02:24:30|337.72|337.62|337.82|337.62|337.82|337.62|337.72|337.62|9
1641349480000|2022-01-05 02:24:40|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|23
1641349490000|2022-01-05 02:24:50|337.77||337.72||337.77||337.72||35
1641349500000|2022-01-05 02:25:00|||||||||16
1641349520000|2022-01-05 02:25:20|||||||||9
1641349530000|2022-01-05 02:25:30|||||||||2
1641349560000|2022-01-05 02:26:00|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|23
1641349580000|2022-01-05 02:26:20|337.62|337.47|337.67|337.47|337.72|337.57|337.62|337.47|91
1641349590000|2022-01-05 02:26:30|337.72|337.52|337.72|337.57|337.72|337.57|337.72|337.52|31
1641349610000|2022-01-05 02:26:50|||||||||1
1641349620000|2022-01-05 02:27:00|337.67|337.52|337.62|337.47|337.67|337.57|337.62|337.47|26
1641349630000|2022-01-05 02:27:10|||||||||2
1641349650000|2022-01-05 02:27:30|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|19
1641349660000|2022-01-05 02:27:40|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|15
1641349670000|2022-01-05 02:27:50|337.47|337.32|337.47|337.32|337.52|337.32|337.47|337.32|12
1641349680000|2022-01-05 02:28:00|337.52|337.27|337.52|337.32|337.52|337.32|337.47|337.27|29
1641349690000|2022-01-05 02:28:10||337.37||337.37||337.37||337.37|2
1641349700000|2022-01-05 02:28:20|337.57||337.57||337.57||337.57||9
1641349710000|2022-01-05 02:28:30|337.62|337.42|337.62|337.47|337.62|337.47|337.62|337.42|9
1641349720000|2022-01-05 02:28:40||337.42||337.42||337.42||337.42|7
1641349730000|2022-01-05 02:28:50||337.47||337.47||337.47||337.47|3
1641349740000|2022-01-05 02:29:00|337.67||337.62||337.67||337.62||4
1641349750000|2022-01-05 02:29:10|337.67|337.52|337.67|337.52|337.72|337.52|337.67|337.52|6
1641349770000|2022-01-05 02:29:30|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|18
1641349780000|2022-01-05 02:29:40|337.67|337.42|337.67|337.52|337.67|337.52|337.67|337.42|22
1641349790000|2022-01-05 02:29:50|||||||||1
1641349800000|2022-01-05 02:30:00|337.72|337.57|337.72|337.57|337.72|337.57|337.67|337.57|13
1641349820000|2022-01-05 02:30:20|||||||||17
1641349830000|2022-01-05 02:30:30|337.67|337.52|337.62|337.47|337.67|337.52|337.62|337.47|21
1641349840000|2022-01-05 02:30:40|337.57|337.42|337.52|337.37|337.57|337.42|337.52|337.37|8
1641349850000|2022-01-05 02:30:50|337.47|337.27|337.47|337.32|337.47|337.32|337.47|337.27|20
1641349860000|2022-01-05 02:31:00|||||||||12
1641349870000|2022-01-05 02:31:10|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|12
1641349880000|2022-01-05 02:31:20|||||||||2
1641349900000|2022-01-05 02:31:40|||||||||13
1641349910000|2022-01-05 02:31:50|337.57||337.52||337.57||337.52||2
1641349940000|2022-01-05 02:32:20|||||||||1
1641349950000|2022-01-05 02:32:30|||||||||1
1641349960000|2022-01-05 02:32:40|||||||||3
1641349970000|2022-01-05 02:32:50|||||||||2
1641349980000|2022-01-05 02:33:00|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|17
1641349990000|2022-01-05 02:33:10|337.72|337.52|337.72|337.57|337.72|337.57|337.72|337.52|17
1641350010000|2022-01-05 02:33:30||337.52||337.57||337.57||337.52|16
1641350020000|2022-01-05 02:33:40|337.67|337.52|337.62|337.47|337.67|337.52|337.62|337.47|2
1641350030000|2022-01-05 02:33:50|||||||||1
1641350040000|2022-01-05 02:34:00|||||||||1
1641350050000|2022-01-05 02:34:10|||||||||3
1641350070000|2022-01-05 02:34:30|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|21
1641350090000|2022-01-05 02:34:50|||||||||1
1641350100000|2022-01-05 02:35:00|||||||||27
1641350110000|2022-01-05 02:35:10|||||||||3
1641350170000|2022-01-05 02:36:10|||||||||1
1641350180000|2022-01-05 02:36:20|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|14
1641350190000|2022-01-05 02:36:30|||||||||1
1641350200000|2022-01-05 02:36:40|||||||||3
1641350210000|2022-01-05 02:36:50|||||||||1
1641350230000|2022-01-05 02:37:10|||||||||1
1641350240000|2022-01-05 02:37:20|||||||||2
1641350260000|2022-01-05 02:37:40|||||||||10
1641350270000|2022-01-05 02:37:50|||||||||3
1641350280000|2022-01-05 02:38:00|||||||||1
1641350290000|2022-01-05 02:38:10|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|20
1641350300000|2022-01-05 02:38:20|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|10
1641350320000|2022-01-05 02:38:40|||||||||3
1641350340000|2022-01-05 02:39:00|||||||||1
1641350350000|2022-01-05 02:39:10|||||||||2
1641350370000|2022-01-05 02:39:30|337.57|337.42|337.57|337.42|337.57|337.47|337.57|337.42|41
1641350380000|2022-01-05 02:39:40|||||||||1
1641350420000|2022-01-05 02:40:20|||||||||1
1641350430000|2022-01-05 02:40:30|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.32|49
1641350440000|2022-01-05 02:40:40|337.42|337.27|337.37|337.22|337.47|337.27|337.37|337.22|17
1641350450000|2022-01-05 02:40:50|337.32|337.17|337.32|337.17|337.32|337.17|337.32|337.17|14
1641350460000|2022-01-05 02:41:00|337.27|337.12|337.32|337.17|337.32|337.17|337.27|337.12|17
1641350470000|2022-01-05 02:41:10|||||||||9
1641350500000|2022-01-05 02:41:40|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|10
1641350510000|2022-01-05 02:41:50|||||||||1
1641350520000|2022-01-05 02:42:00|||||||||1
1641350540000|2022-01-05 02:42:20|||||||||2
1641350570000|2022-01-05 02:42:50|||||||||1
1641350580000|2022-01-05 02:43:00|||||||||6
1641350590000|2022-01-05 02:43:10|337.32|337.07|337.22|337.07|337.32|337.07|337.22|337.07|54
1641350600000|2022-01-05 02:43:20|337.17|337.02|337.17|336.97|337.17|337.02|337.17|336.97|50
1641350610000|2022-01-05 02:43:30|337.12|336.92|337.07|336.87|337.17|336.92|337.07|336.87|37
1641350620000|2022-01-05 02:43:40|337.12|336.92|337.12|336.97|337.12|336.97|337.12|336.92|30
1641350630000|2022-01-05 02:43:50|||||||||2
1641350640000|2022-01-05 02:44:00|337.17||337.17||337.17||337.12||14
1641350650000|2022-01-05 02:44:10|337.22|337.07|337.22|337.07|337.27|337.07|337.22|337.07|27
1641350660000|2022-01-05 02:44:20||337.02||337.02||337.02||337.02|8
1641350670000|2022-01-05 02:44:30|337.17|336.97|337.17|336.97|337.17|336.97|337.17|336.97|1
1641350680000|2022-01-05 02:44:40|337.12||337.17||337.17||337.12||1
1641350690000|2022-01-05 02:44:50||337.02||336.97||337.02||336.97|2
1641350700000|2022-01-05 02:45:00||337.02||337.02||337.02||337.02|0
1641350710000|2022-01-05 02:45:10||336.97||336.97||336.97||336.97|24
1641350730000|2022-01-05 02:45:30|337.12|336.92|337.07|336.92|337.12|336.92|337.07|336.92|6
1641350740000|2022-01-05 02:45:40||336.87||336.92||336.92||336.87|6
1641350750000|2022-01-05 02:45:50|337.02|336.87|337.02|336.87|337.02|336.87|337.02|336.87|3
1641350760000|2022-01-05 02:46:00|337.07||337.07||337.07||337.02||12
1641350780000|2022-01-05 02:46:20||336.92||336.92||336.92||336.92|0
1641350810000|2022-01-05 02:46:50|||||||||6
1641350820000|2022-01-05 02:47:00|337.12|336.97|337.17|336.97|337.17|336.97|337.12|336.97|34
1641350830000|2022-01-05 02:47:10|||||||||1
1641350840000|2022-01-05 02:47:20|337.12||337.12||337.12||337.12||3
1641350850000|2022-01-05 02:47:30|337.17|337.02|337.17|337.02|337.17|337.02|337.17|337.02|11
1641350890000|2022-01-05 02:48:10|||||||||20
1641350900000|2022-01-05 02:48:20|||||||||1
1641350930000|2022-01-05 02:48:50|||||||||3
1641350940000|2022-01-05 02:49:00|||||||||8
1641350960000|2022-01-05 02:49:20|||||||||3
1641350970000|2022-01-05 02:49:30|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|13
1641351000000|2022-01-05 02:50:00|337.27||337.27||337.27||337.27||14
1641351010000|2022-01-05 02:50:10|337.32|337.12|337.32|337.12|337.32|337.17|337.32|337.12|18
1641351020000|2022-01-05 02:50:20||337.17||337.17||337.17||337.17|2
1641351030000|2022-01-05 02:50:30|337.37|337.22|337.37|337.17|337.37|337.22|337.37|337.17|39
1641351040000|2022-01-05 02:50:40||337.22||337.22||337.22||337.22|1
1641351050000|2022-01-05 02:50:50|337.32|337.17|337.37|337.17|337.37|337.22|337.32|337.17|6
1641351060000|2022-01-05 02:51:00||337.22||337.22||337.22||337.22|0
1641351070000|2022-01-05 02:51:10|337.42|337.27|337.42|337.27|337.42|337.27|337.42|337.27|14
1641351090000|2022-01-05 02:51:30|337.47|337.32|337.52|337.37|337.52|337.37|337.47|337.32|9
1641351100000|2022-01-05 02:51:40|||||||||1
1641351110000|2022-01-05 02:51:50|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.27|30
1641351120000|2022-01-05 02:52:00|||||||||5
1641351140000|2022-01-05 02:52:20||337.27||337.32||337.32||337.27|11
1641351150000|2022-01-05 02:52:30|337.37|337.22|337.42|337.27|337.42|337.27|337.37|337.22|36
1641351170000|2022-01-05 02:52:50|337.37|337.22|337.32|337.12|337.42|337.22|337.32|337.12|52
1641351180000|2022-01-05 02:53:00|337.37|337.17|337.37|337.22|337.37|337.22|337.37|337.17|20
1641351230000|2022-01-05 02:53:50|||||||||1
1641351240000|2022-01-05 02:54:00|||||||||3
1641351250000|2022-01-05 02:54:10|||||||||1
1641351260000|2022-01-05 02:54:20|||||||||12
1641351280000|2022-01-05 02:54:40|337.32|337.17|337.32|337.17|337.32|337.17|337.32|337.17|8
1641351310000|2022-01-05 02:55:10|||||||||1
1641351330000|2022-01-05 02:55:30|||||||||3
1641351340000|2022-01-05 02:55:40|||||||||2
1641351350000|2022-01-05 02:55:50|||||||||1
1641351360000|2022-01-05 02:56:00|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.22|28
1641351370000|2022-01-05 02:56:10|337.42|337.27|337.52|337.32|337.52|337.37|337.42|337.27|7
1641351380000|2022-01-05 02:56:20||337.37||337.37||337.37||337.32|1
1641351390000|2022-01-05 02:56:30||337.32||337.37||337.37||337.32|2
1641351400000|2022-01-05 02:56:40|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.32|5
1641351410000|2022-01-05 02:56:50|337.42|337.27|337.37|337.17|337.42|337.27|337.37|337.17|71
1641351420000|2022-01-05 02:57:00|337.42|337.22|337.42|337.22|337.42|337.22|337.42|337.22|22
1641351430000|2022-01-05 02:57:10|337.37|337.17|337.42|337.22|337.42|337.22|337.37|337.17|11
1641351440000|2022-01-05 02:57:20||337.27||337.27||337.27||337.27|2
1641351460000|2022-01-05 02:57:40|337.37|337.22|337.42|337.22|337.42|337.22|337.37|337.22|7
1641351470000|2022-01-05 02:57:50||337.27||337.27||337.27||337.22|5
1641351490000|2022-01-05 02:58:10|||||||||3
1641351500000|2022-01-05 02:58:20|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.32|8
1641351510000|2022-01-05 02:58:30|||||||||2
1641351530000|2022-01-05 02:58:50|337.52||337.52||337.52||337.52||5
1641351550000|2022-01-05 02:59:10|337.47|337.37|337.52|337.37|337.52|337.37|337.47|337.37|1
1641351570000|2022-01-05 02:59:30|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|10
1641351580000|2022-01-05 02:59:40|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|14
1641351590000|2022-01-05 02:59:50|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|15
1641351600000|2022-01-05 03:00:00|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|6
1641351610000|2022-01-05 03:00:10|||||||||3
1641351640000|2022-01-05 03:00:40|||||||||1
1641351650000|2022-01-05 03:00:50|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|13
1641351660000|2022-01-05 03:01:00|||||||||7
1641351690000|2022-01-05 03:01:30|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|14
1641351700000|2022-01-05 03:01:40|337.47|337.32|337.47|337.27|337.47|337.32|337.42|337.27|24
1641351710000|2022-01-05 03:01:50|337.42|337.32|337.52|337.37|337.52|337.37|337.42|337.32|14
1641351720000|2022-01-05 03:02:00|337.57||337.57||337.57||337.52||11
1641351730000|2022-01-05 03:02:10||337.42||337.42||337.42||337.42|0
1641351740000|2022-01-05 03:02:20|||||||||7
1641351750000|2022-01-05 03:02:30|||||||||7
1641351760000|2022-01-05 03:02:40|||||||||1
1641351810000|2022-01-05 03:03:30|||||||||11
1641351820000|2022-01-05 03:03:40||337.37||337.42||337.42||337.37|12
1641351840000|2022-01-05 03:04:00|||||||||2
1641351860000|2022-01-05 03:04:20|||||||||3
1641351870000|2022-01-05 03:04:30|337.67|337.47|337.67|337.47|337.67|337.47|337.62|337.47|28
1641351880000|2022-01-05 03:04:40|337.72|337.57|337.87|337.67|337.87|337.72|337.72|337.57|51
1641351890000|2022-01-05 03:04:50|337.82||337.82||337.82||337.82||0
1641351900000|2022-01-05 03:05:00|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.72|9
1641351910000|2022-01-05 03:05:10|||||||||6
1641351920000|2022-01-05 03:05:20||337.67||337.67||337.67||337.67|7
1641351930000|2022-01-05 03:05:30|337.92|337.72|337.87|337.67|337.92|337.72|337.87|337.67|22
1641351940000|2022-01-05 03:05:40|337.82|337.72|337.82|337.67|337.82|337.72|337.82|337.67|5
1641351960000|2022-01-05 03:06:00|||||||||1
1641351980000|2022-01-05 03:06:20|337.87||337.87||337.87||337.87||9
1641351990000|2022-01-05 03:06:30||337.72||337.72||337.72||337.67|1
1641352000000|2022-01-05 03:06:40|||||||||2
1641352010000|2022-01-05 03:06:50|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|9
1641352020000|2022-01-05 03:07:00|337.97||337.97||337.97||337.92||14
1641352030000|2022-01-05 03:07:10||337.82||337.82||337.82||337.77|15
1641352060000|2022-01-05 03:07:40|||||||||1
1641352080000|2022-01-05 03:08:00||337.77||337.82||337.82||337.77|22
1641352100000|2022-01-05 03:08:20|337.92|337.77|337.87|337.72|337.92|337.77|337.87|337.72|39
1641352110000|2022-01-05 03:08:30|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.62|12
1641352120000|2022-01-05 03:08:40|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|10
1641352130000|2022-01-05 03:08:50||337.52||337.57||337.57||337.52|9
1641352160000|2022-01-05 03:09:20|||||||||1
1641352170000|2022-01-05 03:09:30|337.77|337.62|337.77|337.57|337.77|337.62|337.72|337.57|21
1641352190000|2022-01-05 03:09:50||337.62||337.62||337.62||337.62|3
1641352230000|2022-01-05 03:10:30|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|12
1641352250000|2022-01-05 03:10:50|||||||||1
1641352260000|2022-01-05 03:11:00|||||||||1
1641352270000|2022-01-05 03:11:10|337.82|337.62|337.92|337.72|337.92|337.77|337.82|337.62|44
1641352300000|2022-01-05 03:11:40|337.87|337.77|337.87|337.72|337.87|337.77|337.87|337.72|2
1641352310000|2022-01-05 03:11:50||337.67||337.67||337.67||337.67|11
1641352320000|2022-01-05 03:12:00||337.72||337.72||337.72||337.67|3
1641352360000|2022-01-05 03:12:40|337.97|337.77|337.97|337.82|337.97|337.82|337.97|337.77|11
1641352370000|2022-01-05 03:12:50|||||||||1
1641352400000|2022-01-05 03:13:20|338.02||338.02||338.02||338.02||16
1641352410000|2022-01-05 03:13:30|337.97||338.02||338.02||337.97||6
1641352420000|2022-01-05 03:13:40||337.87||337.82||337.87||337.82|4
1641352440000|2022-01-05 03:14:00||337.87||337.87||337.87||337.82|0
1641352460000|2022-01-05 03:14:20||337.82||337.82||337.82||337.82|5
1641352470000|2022-01-05 03:14:30||337.87||337.82||337.87||337.82|2
1641352480000|2022-01-05 03:14:40||337.87||337.87||337.87||337.87|0
1641352490000|2022-01-05 03:14:50|||||||||1
1641352500000|2022-01-05 03:15:00|337.97|337.82|337.92|337.77|337.97|337.82|337.92|337.77|20
1641352510000|2022-01-05 03:15:10||337.72||337.72||337.77||337.72|11
1641352520000|2022-01-05 03:15:20|337.87|337.77|337.92|337.77|337.92|337.77|337.87|337.77|1
1641352530000|2022-01-05 03:15:30|337.97||337.97||337.97||337.97||10
1641352550000|2022-01-05 03:15:50|337.92|337.72|337.92|337.72|337.92|337.72|337.92|337.72|5
1641352560000|2022-01-05 03:16:00|337.87||337.92||337.92||337.87||2
1641352570000|2022-01-05 03:16:10||337.77||337.72||337.77||337.72|0
1641352580000|2022-01-05 03:16:20||337.77||337.72||337.77||337.72|2
1641352590000|2022-01-05 03:16:30|||||||||1
1641352600000|2022-01-05 03:16:40||337.77||337.72||337.77||337.72|2
1641352620000|2022-01-05 03:17:00||337.77||337.72||337.77||337.72|1
1641352630000|2022-01-05 03:17:10|337.87||337.87||337.92||337.87||3
1641352670000|2022-01-05 03:17:50|||||||||1
1641352680000|2022-01-05 03:18:00|||||||||2
1641352690000|2022-01-05 03:18:10|||||||||3
1641352700000|2022-01-05 03:18:20|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|7
1641352710000|2022-01-05 03:18:30|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.72|3
1641352720000|2022-01-05 03:18:40|||||||||1
1641352730000|2022-01-05 03:18:50|337.82|337.67|337.82|337.67|337.82|337.67|337.82|337.67|22
1641352740000|2022-01-05 03:19:00|||||||||7
1641352750000|2022-01-05 03:19:10|337.77|337.62|337.72|337.57|337.77|337.62|337.72|337.57|21
1641352760000|2022-01-05 03:19:20|||||||||2
1641352770000|2022-01-05 03:19:30|337.67|337.52|337.57|337.42|337.67|337.52|337.52|337.37|48
1641352780000|2022-01-05 03:19:40|337.62||337.62||337.62||337.57||10
1641352790000|2022-01-05 03:19:50|337.57||337.57||337.57||337.57||0
1641352800000|2022-01-05 03:20:00|337.62||337.62||337.62||337.57||4
1641352810000|2022-01-05 03:20:10|337.57||337.62||337.62||337.57||1
1641352820000|2022-01-05 03:20:20|337.57|337.47|337.62|337.47|337.62|337.47|337.57|337.47|1
1641352830000|2022-01-05 03:20:30|337.67|337.42|337.57|337.37|337.67|337.42|337.57|337.37|32
1641352840000|2022-01-05 03:20:40|337.52||337.52||337.52||337.52||2
1641352850000|2022-01-05 03:20:50|||||||||2
1641352890000|2022-01-05 03:21:30|337.47|337.32|337.42|337.22|337.47|337.32|337.37|337.22|23
1641352900000|2022-01-05 03:21:40||337.27||337.27||337.27||337.27|0
1641352920000|2022-01-05 03:22:00|337.47|337.32|337.47|337.32|337.47|337.32|337.42|337.32|30
1641352930000|2022-01-05 03:22:10|337.52||337.52||337.52||337.47||12
1641352940000|2022-01-05 03:22:20||337.37||337.37||337.37||337.37|3
1641352950000|2022-01-05 03:22:30|||||||||11
1641352960000|2022-01-05 03:22:40|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.32|9
1641352970000|2022-01-05 03:22:50|337.42|337.27|337.42|337.27|337.47|337.27|337.42|337.27|14
1641352980000|2022-01-05 03:23:00||337.22||337.27||337.27||337.22|3
1641353010000|2022-01-05 03:23:30|||||||||8
1641353020000|2022-01-05 03:23:40|337.37|337.22|337.32|337.17|337.37|337.22|337.32|337.17|5
1641353030000|2022-01-05 03:23:50|||||||||1
1641353060000|2022-01-05 03:24:20|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|19
1641353080000|2022-01-05 03:24:40||337.07||337.12||337.12||337.07|10
1641353090000|2022-01-05 03:24:50|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|9
1641353100000|2022-01-05 03:25:00|||||||||2
1641353110000|2022-01-05 03:25:10|||||||||11
1641353130000|2022-01-05 03:25:30|337.27|337.02|337.27|337.07|337.27|337.07|337.27|337.02|40
1641353140000|2022-01-05 03:25:40|337.22|337.02|337.22|337.07|337.22|337.07|337.17|337.02|13
1641353150000|2022-01-05 03:25:50|||||||||1
1641353160000|2022-01-05 03:26:00|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|17
1641353170000|2022-01-05 03:26:10|||||||||5
1641353190000|2022-01-05 03:26:30|||||||||2
1641353210000|2022-01-05 03:26:50|||||||||2
1641353220000|2022-01-05 03:27:00|||||||||1
1641353230000|2022-01-05 03:27:10|||||||||1
1641353270000|2022-01-05 03:27:50|||||||||9
1641353320000|2022-01-05 03:28:40|337.32||337.32||337.32||337.32||39
1641353330000|2022-01-05 03:28:50|337.27|337.17|337.52|337.32|337.52|337.37|337.27|337.17|34
1641353340000|2022-01-05 03:29:00|337.47|337.27|337.42|337.27|337.47|337.27|337.42|337.27|15
1641353390000|2022-01-05 03:29:50|||||||||1
1641353410000|2022-01-05 03:30:10|||||||||2
1641353430000|2022-01-05 03:30:30|||||||||2
1641353440000|2022-01-05 03:30:40|||||||||29
1641353450000|2022-01-05 03:30:50|337.47||337.42||337.47||337.42||13
1641353460000|2022-01-05 03:31:00|337.47|337.32|337.52|337.37|337.57|337.37|337.47|337.32|10
1641353490000|2022-01-05 03:31:30|337.47|337.32|337.52|337.37|337.52|337.37|337.47|337.32|14
1641353540000|2022-01-05 03:32:20|||||||||2
1641353550000|2022-01-05 03:32:30|337.57|337.42|337.57|337.37|337.57|337.42|337.52|337.37|23
1641353560000|2022-01-05 03:32:40||337.42||337.42||337.42||337.42|3
1641353570000|2022-01-05 03:32:50|337.52|337.37|337.42|337.27|337.52|337.37|337.42|337.27|29
1641353580000|2022-01-05 03:33:00|||||||||1
1641353620000|2022-01-05 03:33:40|337.37|337.22|337.37|337.17|337.37|337.22|337.32|337.17|42
1641353630000|2022-01-05 03:33:50|337.32||337.32||337.37||337.32||5
1641353640000|2022-01-05 03:34:00|337.37|337.22|337.37|337.22|337.37|337.22|337.32|337.22|9
1641353650000|2022-01-05 03:34:10|337.32|337.17|337.32|337.17|337.32|337.17|337.32|337.17|7
1641353660000|2022-01-05 03:34:20|||||||||6
1641353680000|2022-01-05 03:34:40|||||||||6
1641353690000|2022-01-05 03:34:50|337.37|337.12|337.37|337.17|337.37|337.17|337.37|337.12|21
1641353700000|2022-01-05 03:35:00|337.32|337.22|337.37|337.22|337.37|337.22|337.32|337.17|14
1641353720000|2022-01-05 03:35:20|337.42||337.37||337.42||337.37||15
1641353730000|2022-01-05 03:35:30|337.32|337.17|337.27|337.12|337.37|337.17|337.27|337.12|13
1641353740000|2022-01-05 03:35:40|||||||||1
1641353750000|2022-01-05 03:35:50|||||||||2
1641353760000|2022-01-05 03:36:00|||||||||1
1641353770000|2022-01-05 03:36:10|337.37|337.17|337.37|337.17|337.37|337.17|337.32|337.17|16
1641353780000|2022-01-05 03:36:20|337.32|337.12|337.27|337.07|337.32|337.12|337.27|337.07|21
1641353790000|2022-01-05 03:36:30|337.22|337.02|337.27|337.12|337.27|337.12|337.22|337.02|34
1641353820000|2022-01-05 03:37:00|||||||||13
1641353830000|2022-01-05 03:37:10|337.22|337.07|337.12|336.97|337.22|337.07|337.12|336.97|43
1641353840000|2022-01-05 03:37:20|||||||||5
1641353850000|2022-01-05 03:37:30|||||||||1
1641353860000|2022-01-05 03:37:40|337.17|337.02|337.17|337.02|337.17|337.02|337.17|337.02|6
1641353870000|2022-01-05 03:37:50|||||||||1
1641353900000|2022-01-05 03:38:20|||||||||1
1641353920000|2022-01-05 03:38:40|||||||||1
1641353930000|2022-01-05 03:38:50|||||||||5
1641353950000|2022-01-05 03:39:10|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|15
1641353960000|2022-01-05 03:39:20|||||||||4
1641353970000|2022-01-05 03:39:30|||||||||2
1641353980000|2022-01-05 03:39:40|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|10
1641353990000|2022-01-05 03:39:50||337.07||337.07||337.07||337.07|6
1641354010000|2022-01-05 03:40:10|337.22|337.12|337.27|337.12|337.27|337.12|337.22|337.12|9
1641354020000|2022-01-05 03:40:20|||||||||2
1641354030000|2022-01-05 03:40:30||337.07||337.07||337.12||337.07|10
1641354040000|2022-01-05 03:40:40|337.22|337.02|337.17|337.02|337.22|337.02|337.17|337.02|30
1641354060000|2022-01-05 03:41:00|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|8
1641354070000|2022-01-05 03:41:10|||||||||1
1641354090000|2022-01-05 03:41:30|||||||||2
1641354110000|2022-01-05 03:41:50|||||||||3
1641354130000|2022-01-05 03:42:10|||||||||2
1641354140000|2022-01-05 03:42:20|337.17|337.02|337.17|337.02|337.17|337.02|337.17|337.02|13
1641354150000|2022-01-05 03:42:30|337.12|336.97|337.12|336.97|337.12|336.97|337.12|336.97|8
1641354160000|2022-01-05 03:42:40|||||||||32
1641354170000|2022-01-05 03:42:50|||||||||3
1641354190000|2022-01-05 03:43:10|||||||||1
1641354200000|2022-01-05 03:43:20|337.07|336.92|337.02|336.87|337.07|336.92|337.02|336.87|36
1641354210000|2022-01-05 03:43:30|||||||||2
1641354220000|2022-01-05 03:43:40|336.92|336.77|336.97|336.82|336.97|336.82|336.92|336.77|22
1641354240000|2022-01-05 03:44:00|336.92|336.77|336.92|336.77|336.92|336.77|336.92|336.77|15
1641354250000|2022-01-05 03:44:10|||||||||7
1641354260000|2022-01-05 03:44:20|||||||||3
1641354280000|2022-01-05 03:44:40|336.97|336.82|337.02|336.82|337.02|336.82|336.97|336.82|29
1641354290000|2022-01-05 03:44:50||336.87||336.87||336.87||336.87|0
1641354320000|2022-01-05 03:45:20|337.12|336.92|337.07|336.92|337.12|336.92|337.07|336.92|19
1641354330000|2022-01-05 03:45:30|337.12|336.97|337.12|336.92|337.12|336.97|337.12|336.92|10
1641354340000|2022-01-05 03:45:40|337.07||337.07||337.07||337.07||0
1641354360000|2022-01-05 03:46:00|||||||||5
1641354370000|2022-01-05 03:46:10|337.12|336.97|337.17|336.97|337.17|337.02|337.12|336.97|20
1641354380000|2022-01-05 03:46:20|337.12||337.12||337.17||337.12||2
1641354390000|2022-01-05 03:46:30|||||||||4
1641354400000|2022-01-05 03:46:40|337.17||337.12||337.17||337.12||7
1641354410000|2022-01-05 03:46:50|337.17|337.02|337.17|336.97|337.17|337.02|337.17|336.97|6
1641354420000|2022-01-05 03:47:00|337.22|337.02|337.22|337.07|337.22|337.07|337.22|337.02|20
1641354430000|2022-01-05 03:47:10|337.27||337.27||337.27||337.27||2
1641354440000|2022-01-05 03:47:20|337.22||337.22||337.22||337.22||4
1641354450000|2022-01-05 03:47:30|337.17|337.02|337.17|337.02|337.22|337.02|337.17|337.02|24
1641354460000|2022-01-05 03:47:40|||||||||1
1641354480000|2022-01-05 03:48:00|||||||||6
1641354500000|2022-01-05 03:48:20|337.22|337.07|337.27|337.07|337.27|337.12|337.22|337.07|14
1641354510000|2022-01-05 03:48:30|337.22|337.12|337.22|337.07|337.22|337.12|337.22|337.07|5
1641354520000|2022-01-05 03:48:40|||||||||1
1641354540000|2022-01-05 03:49:00|||||||||1
1641354550000|2022-01-05 03:49:10|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|8
1641354560000|2022-01-05 03:49:20|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|15
1641354580000|2022-01-05 03:49:40|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|5
1641354600000|2022-01-05 03:50:00||337.07||337.12||337.12||337.07|6
1641354610000|2022-01-05 03:50:10|||||||||1
1641354620000|2022-01-05 03:50:20|||||||||7
1641354630000|2022-01-05 03:50:30|337.32||337.32||337.32||337.32||11
1641354640000|2022-01-05 03:50:40||337.17||337.17||337.17||337.17|0
1641354650000|2022-01-05 03:50:50|337.37||337.32||337.37||337.32||3
1641354660000|2022-01-05 03:51:00|337.37||337.37||337.37||337.37||5
1641354670000|2022-01-05 03:51:10||337.22||337.22||337.22||337.22|3
1641354690000|2022-01-05 03:51:30|337.42||337.42||337.42||337.37||24
1641354700000|2022-01-05 03:51:40||337.27||337.27||337.27||337.27|1
1641354710000|2022-01-05 03:51:50|337.47||337.47||337.47||337.47||31
1641354730000|2022-01-05 03:52:10|337.42||337.47||337.47||337.42||4
1641354740000|2022-01-05 03:52:20||337.32||337.32||337.32||337.32|0
1641354770000|2022-01-05 03:52:50|||||||||3
1641354780000|2022-01-05 03:53:00|||||||||7
1641354790000|2022-01-05 03:53:10|||||||||2
1641354800000|2022-01-05 03:53:20|||||||||7
1641354810000|2022-01-05 03:53:30|||||||||2
1641354820000|2022-01-05 03:53:40||337.27||337.32||337.32||337.27|1
1641354830000|2022-01-05 03:53:50|337.42|337.27|337.42|337.27|337.42|337.27|337.42|337.27|21
1641354870000|2022-01-05 03:54:30|||||||||6
1641354880000|2022-01-05 03:54:40|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.32|10
1641354890000|2022-01-05 03:54:50|337.52|337.27|337.47|337.27|337.52|337.27|337.42|337.27|22
1641354900000|2022-01-05 03:55:00||337.32||337.32||337.32||337.32|4
1641354910000|2022-01-05 03:55:10|337.52||337.47||337.52||337.47||7
1641354930000|2022-01-05 03:55:30|||||||||6
1641354940000|2022-01-05 03:55:40|337.42|337.27|337.32|337.17|337.42|337.27|337.32|337.17|33
1641354950000|2022-01-05 03:55:50|337.27|337.12|337.32|337.17|337.37|337.17|337.27|337.12|25
1641354960000|2022-01-05 03:56:00|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|5
1641354970000|2022-01-05 03:56:10|||||||||2
1641354990000|2022-01-05 03:56:30|||||||||12
1641355000000|2022-01-05 03:56:40|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|3
1641355010000|2022-01-05 03:56:50|||||||||5
1641355020000|2022-01-05 03:57:00|337.27|337.12|337.22|337.07|337.27|337.12|337.22|337.07|22
1641355030000|2022-01-05 03:57:10|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|1
1641355040000|2022-01-05 03:57:20|||||||||9
1641355070000|2022-01-05 03:57:50|337.32|337.17|337.32|337.17|337.32|337.17|337.32|337.17|10
1641355080000|2022-01-05 03:58:00|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|3
1641355100000|2022-01-05 03:58:20|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|16
1641355110000|2022-01-05 03:58:30|337.17|337.02|337.17|337.02|337.22|337.02|337.17|337.02|8
1641355120000|2022-01-05 03:58:40|||||||||1
1641355130000|2022-01-05 03:58:50|337.12|336.97|337.17|336.97|337.17|337.02|337.12|336.97|31
1641355140000|2022-01-05 03:59:00|337.12||337.12||337.12||337.12||0
1641355160000|2022-01-05 03:59:20|337.17||337.12||337.17||337.12||8
1641355170000|2022-01-05 03:59:30|||||||||1
1641355180000|2022-01-05 03:59:40|||||||||11
1641355190000|2022-01-05 03:59:50|337.07|336.92|337.12|336.97|337.12|336.97|337.07|336.92|6
1641355200000|2022-01-05 04:00:00|337.17|337.02|337.17|337.02|337.17|337.02|337.17|337.02|10
1641355210000|2022-01-05 04:00:10|337.12|336.97|337.12|336.92|337.12|336.97|337.12|336.92|30
1641355220000|2022-01-05 04:00:20|337.07||337.07||337.07||337.07||22
1641355240000|2022-01-05 04:00:40|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|24
1641355250000|2022-01-05 04:00:50|336.92|336.77|336.87|336.72|336.92|336.77|336.87|336.72|39
1641355260000|2022-01-05 04:01:00|336.82|336.67|336.82|336.67|336.87|336.67|336.82|336.67|48
1641355270000|2022-01-05 04:01:10|336.87|336.72|336.87|336.72|336.87|336.72|336.82|336.67|27
1641355290000|2022-01-05 04:01:30|336.92|336.77|336.92|336.77|336.92|336.77|336.92|336.77|35
1641355300000|2022-01-05 04:01:40|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|16
1641355310000|2022-01-05 04:01:50|337.02|336.87|336.97|336.82|337.02|336.87|336.97|336.82|67
1641355320000|2022-01-05 04:02:00|337.02|336.87|336.97|336.82|337.02|336.87|336.97|336.82|23
1641355330000|2022-01-05 04:02:10|336.92|336.77|336.87|336.72|336.92|336.77|336.87|336.72|5
1641355340000|2022-01-05 04:02:20|336.92|336.77|336.92|336.77|336.92|336.77|336.92|336.77|11
1641355360000|2022-01-05 04:02:40|||||||||1
1641355380000|2022-01-05 04:03:00|||||||||4
1641355390000|2022-01-05 04:03:10|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|13
1641355400000|2022-01-05 04:03:20|||||||||1
1641355420000|2022-01-05 04:03:40|336.92|336.77|336.97|336.82|336.97|336.82|336.92|336.77|17
1641355430000|2022-01-05 04:03:50|337.02||337.02||337.02||337.02||6
1641355440000|2022-01-05 04:04:00||336.87||336.87||336.87||336.87|0
1641355460000|2022-01-05 04:04:20|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|11
1641355470000|2022-01-05 04:04:30|336.92|336.77|336.97|336.77|336.97|336.82|336.92|336.77|23
1641355490000|2022-01-05 04:04:50|336.92||336.92||336.92||336.92||1
1641355510000|2022-01-05 04:05:10|||||||||2
1641355530000|2022-01-05 04:05:30|336.87|336.72|336.82|336.67|336.87|336.72|336.77|336.62|32
1641355540000|2022-01-05 04:05:40|||||||||1
1641355550000|2022-01-05 04:05:50|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|6
1641355560000|2022-01-05 04:06:00|336.82||336.82||336.82||336.82||18
1641355570000|2022-01-05 04:06:10|336.77||336.77||336.77||336.77||0
1641355580000|2022-01-05 04:06:20|||||||||2
1641355590000|2022-01-05 04:06:30|||||||||1
1641355620000|2022-01-05 04:07:00|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|25
1641355630000|2022-01-05 04:07:10|||||||||2
1641355650000|2022-01-05 04:07:30|||||||||2
1641355670000|2022-01-05 04:07:50|||||||||4
1641355690000|2022-01-05 04:08:10|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|10
1641355700000|2022-01-05 04:08:20|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|9
1641355710000|2022-01-05 04:08:30|||||||||1
1641355730000|2022-01-05 04:08:50|||||||||2
1641355750000|2022-01-05 04:09:10|||||||||3
1641355770000|2022-01-05 04:09:30|||||||||3
1641355780000|2022-01-05 04:09:40|||||||||2
1641355790000|2022-01-05 04:09:50|||||||||2
1641355810000|2022-01-05 04:10:10|||||||||2
1641355820000|2022-01-05 04:10:20|||||||||4
1641355830000|2022-01-05 04:10:30|||||||||1
1641355860000|2022-01-05 04:11:00|336.87|336.72|336.87|336.67|336.87|336.72|336.82|336.67|13
1641355870000|2022-01-05 04:11:10||336.72||336.67||336.72||336.67|4
1641355880000|2022-01-05 04:11:20|336.82||336.82||336.82||336.82||1
1641355890000|2022-01-05 04:11:30|||||||||13
1641355900000|2022-01-05 04:11:40|||||||||7
1641355920000|2022-01-05 04:12:00|336.87||336.82||336.87||336.82||16
1641355930000|2022-01-05 04:12:10|||||||||4
1641355940000|2022-01-05 04:12:20|||||||||1
1641355950000|2022-01-05 04:12:30|||||||||1
1641355960000|2022-01-05 04:12:40|||||||||2
1641355980000|2022-01-05 04:13:00|336.87|336.72|336.87|336.72|336.87|336.72|336.82|336.72|14
1641356000000|2022-01-05 04:13:20|||||||||1
1641356020000|2022-01-05 04:13:40|||||||||11
1641356040000|2022-01-05 04:14:00||336.67||336.67||336.67||336.67|16
1641356050000|2022-01-05 04:14:10||336.72||336.72||336.72||336.72|0
1641356060000|2022-01-05 04:14:20|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|8
1641356080000|2022-01-05 04:14:40|||||||||5
1641356100000|2022-01-05 04:15:00|||||||||3
1641356120000|2022-01-05 04:15:20|||||||||3
1641356130000|2022-01-05 04:15:30|||||||||5
1641356140000|2022-01-05 04:15:40|||||||||2
1641356160000|2022-01-05 04:16:00|||||||||2
1641356170000|2022-01-05 04:16:10|||||||||1
1641356180000|2022-01-05 04:16:20|||||||||7
1641356200000|2022-01-05 04:16:40|||||||||2
1641356210000|2022-01-05 04:16:50|336.87|336.72|336.97|336.77|336.97|336.77|336.87|336.72|36
1641356220000|2022-01-05 04:17:00|336.92||336.92||336.92||336.92||0
1641356230000|2022-01-05 04:17:10|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|6
1641356240000|2022-01-05 04:17:20||336.77||336.77||336.82||336.77|5
1641356260000|2022-01-05 04:17:40|336.92||336.92||336.92||336.92||0
1641356270000|2022-01-05 04:17:50|||||||||8
1641356290000|2022-01-05 04:18:10|336.97|336.82|336.97|336.82|337.02|336.82|336.97|336.82|10
1641356320000|2022-01-05 04:18:40|337.02|336.87|337.02|336.87|337.02|336.87|337.02|336.87|5
1641356330000|2022-01-05 04:18:50|||||||||11
1641356340000|2022-01-05 04:19:00|||||||||1
1641356350000|2022-01-05 04:19:10||336.82||336.82||336.82||336.82|12
1641356360000|2022-01-05 04:19:20|336.97||336.97||336.97||336.97||0
1641356370000|2022-01-05 04:19:30|337.02||337.02||337.02||336.97||17
1641356380000|2022-01-05 04:19:40||336.87||336.87||336.87||336.87|0
1641356400000|2022-01-05 04:20:00|337.07||337.07||337.07||337.07||21
1641356410000|2022-01-05 04:20:10|337.02||337.02||337.02||337.02||5
1641356450000|2022-01-05 04:20:50|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|15
1641356510000|2022-01-05 04:21:50|336.92|336.77|336.92|336.77|336.92|336.77|336.92|336.77|11
1641356520000|2022-01-05 04:22:00|336.97|336.82|336.97|336.77|336.97|336.82|336.97|336.77|15
1641356530000|2022-01-05 04:22:10|336.92||336.92||336.92||336.92||0
1641356540000|2022-01-05 04:22:20|336.97||336.97||336.97||336.97||16
1641356550000|2022-01-05 04:22:30|336.92||336.92||336.92||336.92||1
1641356580000|2022-01-05 04:23:00|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.72|23
1641356590000|2022-01-05 04:23:10|||||||||3
1641356610000|2022-01-05 04:23:30|||||||||1
1641356620000|2022-01-05 04:23:40||336.67||336.67||336.67||336.67|12
1641356630000|2022-01-05 04:23:50|336.82||336.82||336.82||336.82||0
1641356640000|2022-01-05 04:24:00|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.72|17
1641356650000|2022-01-05 04:24:10|||||||||2
1641356660000|2022-01-05 04:24:20|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|5
1641356670000|2022-01-05 04:24:30|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|12
1641356680000|2022-01-05 04:24:40|||||||||2
1641356690000|2022-01-05 04:24:50|||||||||1
1641356700000|2022-01-05 04:25:00|||||||||5
1641356710000|2022-01-05 04:25:10|||||||||1
1641356720000|2022-01-05 04:25:20|||||||||2
1641356750000|2022-01-05 04:25:50|336.72|336.57|336.77|336.57|336.77|336.57|336.72|336.57|24
1641356760000|2022-01-05 04:26:00|336.72|336.62|336.77|336.62|336.77|336.62|336.72|336.62|20
1641356770000|2022-01-05 04:26:10||336.57||336.57||336.57||336.57|5
1641356780000|2022-01-05 04:26:20|336.72||336.72||336.72||336.72||13
1641356800000|2022-01-05 04:26:40|||||||||5
1641356820000|2022-01-05 04:27:00|336.77|336.52|336.62|336.47|336.77|336.52|336.62|336.47|47
1641356830000|2022-01-05 04:27:10|336.67|336.52|336.67|336.52|336.67|336.52|336.62|336.47|33
1641356840000|2022-01-05 04:27:20|336.62|336.47|336.62|336.42|336.62|336.47|336.62|336.42|9
1641356850000|2022-01-05 04:27:30|336.57|336.47|336.57|336.42|336.57|336.47|336.57|336.42|12
1641356860000|2022-01-05 04:27:40|336.62|336.47|336.67|336.47|336.67|336.47|336.57|336.47|23
1641356870000|2022-01-05 04:27:50||336.52||336.47||336.52||336.47|0
1641356880000|2022-01-05 04:28:00|336.72|336.52|336.72|336.52|336.72|336.57|336.67|336.52|15
1641356890000|2022-01-05 04:28:10|336.77|336.57|336.77|336.62|336.77|336.62|336.77|336.57|9
1641356920000|2022-01-05 04:28:40|336.82|336.67|336.82|336.62|336.82|336.67|336.82|336.62|14
1641356940000|2022-01-05 04:29:00|336.77|336.57|336.72|336.57|336.77|336.57|336.72|336.57|10
1641356960000|2022-01-05 04:29:20||336.52||336.52||336.52||336.52|6
1641356980000|2022-01-05 04:29:40|336.67||336.67||336.67||336.67||1
1641356990000|2022-01-05 04:29:50||336.47||336.47||336.47||336.47|13
1641357000000|2022-01-05 04:30:00|336.62|336.42|336.62|336.47|336.62|336.47|336.62|336.42|18
1641357020000|2022-01-05 04:30:20|||||||||3
1641357060000|2022-01-05 04:31:00|||||||||5
1641357070000|2022-01-05 04:31:10|336.57|336.42|336.52|336.37|336.57|336.42|336.52|336.37|17
1641357080000|2022-01-05 04:31:20|336.47|336.32|336.47|336.32|336.52|336.37|336.47|336.32|60
1641357090000|2022-01-05 04:31:30|||||||||1
1641357100000|2022-01-05 04:31:40|||||||||5
1641357110000|2022-01-05 04:31:50|336.57|336.37|336.52|336.37|336.57|336.37|336.52|336.37|45
1641357120000|2022-01-05 04:32:00|336.57|336.42|336.52|336.37|336.57|336.42|336.52|336.37|18
1641357130000|2022-01-05 04:32:10|336.57|336.42|336.57|336.42|336.62|336.42|336.57|336.42|13
1641357140000|2022-01-05 04:32:20|336.62|336.47|336.62|336.47|336.67|336.47|336.62|336.47|17
1641357150000|2022-01-05 04:32:30|336.57|336.42|336.57|336.42|336.62|336.42|336.57|336.42|14
1641357170000|2022-01-05 04:32:50|336.62|336.47|336.62|336.47|336.62|336.47|336.57|336.42|17
1641357200000|2022-01-05 04:33:20|||||||||1
1641357210000|2022-01-05 04:33:30|||||||||9
1641357220000|2022-01-05 04:33:40|||||||||16
1641357230000|2022-01-05 04:33:50|336.57|336.42|336.57|336.42|336.62|336.42|336.57|336.42|8
1641357250000|2022-01-05 04:34:10|||||||||2
1641357260000|2022-01-05 04:34:20|||||||||2
1641357270000|2022-01-05 04:34:30|336.52|336.37|336.57|336.42|336.57|336.42|336.52|336.37|36
1641357280000|2022-01-05 04:34:40|336.62|336.47|336.62|336.42|336.62|336.47|336.57|336.42|9
1641357290000|2022-01-05 04:34:50|336.57||336.57||336.57||336.57||0
1641357300000|2022-01-05 04:35:00|336.62|336.47|336.62|336.47|336.62|336.47|336.62|336.47|8
1641357320000|2022-01-05 04:35:20|||||||||4
1641357330000|2022-01-05 04:35:30|||||||||2
1641357340000|2022-01-05 04:35:40|336.67|336.52|336.62|336.47|336.67|336.52|336.62|336.47|10
1641357350000|2022-01-05 04:35:50|||||||||2
1641357360000|2022-01-05 04:36:00|||||||||1
1641357370000|2022-01-05 04:36:10|||||||||5
1641357380000|2022-01-05 04:36:20||336.42||336.42||336.47||336.42|19
1641357390000|2022-01-05 04:36:30|336.57||336.57||336.57||336.57||0
1641357400000|2022-01-05 04:36:40|||||||||3
1641357410000|2022-01-05 04:36:50|||||||||1
1641357430000|2022-01-05 04:37:10||336.37||336.37||336.37||336.37|9
1641357440000|2022-01-05 04:37:20|336.52||336.57||336.57||336.52||10
1641357450000|2022-01-05 04:37:30||336.42||336.42||336.42||336.42|11
1641357470000|2022-01-05 04:37:50|||||||||2
1641357490000|2022-01-05 04:38:10|||||||||1
1641357500000|2022-01-05 04:38:20|||||||||1
1641357510000|2022-01-05 04:38:30|||||||||3
1641357530000|2022-01-05 04:38:50|||||||||6
1641357540000|2022-01-05 04:39:00|||||||||1
1641357560000|2022-01-05 04:39:20|||||||||6
1641357580000|2022-01-05 04:39:40|336.62|336.47|336.62|336.47|336.62|336.47|336.62|336.47|9
1641357590000|2022-01-05 04:39:50|336.67|336.52|336.67|336.52|336.67|336.52|336.67|336.52|8
1641357600000|2022-01-05 04:40:00|||||||||2
1641357630000|2022-01-05 04:40:30|||||||||2
1641357640000|2022-01-05 04:40:40|||||||||9
1641357660000|2022-01-05 04:41:00|||||||||3
1641357670000|2022-01-05 04:41:10|||||||||4
1641357680000|2022-01-05 04:41:20|||||||||1
1641357690000|2022-01-05 04:41:30|336.62|336.47|336.52|336.37|336.62|336.47|336.52|336.37|38
1641357700000|2022-01-05 04:41:40|336.57||336.52||336.57||336.52||48
1641357710000|2022-01-05 04:41:50|336.62|336.42|336.57|336.42|336.62|336.42|336.57|336.42|63
1641357720000|2022-01-05 04:42:00|336.62|336.47|336.62|336.47|336.62|336.47|336.62|336.47|6
1641357750000|2022-01-05 04:42:30|||||||||2
1641357760000|2022-01-05 04:42:40|||||||||2
1641357790000|2022-01-05 04:43:10|||||||||4
1641357800000|2022-01-05 04:43:20|336.67|336.52|336.72|336.52|336.72|336.52|336.67|336.52|21
1641357820000|2022-01-05 04:43:40|336.67||336.67||336.67||336.67||0
1641357840000|2022-01-05 04:44:00|||||||||7
1641357860000|2022-01-05 04:44:20|||||||||4
1641357890000|2022-01-05 04:44:50|||||||||23
1641357900000|2022-01-05 04:45:00|336.62|336.47|336.62|336.47|336.62|336.47|336.62|336.47|13
1641357940000|2022-01-05 04:45:40|||||||||2
1641357960000|2022-01-05 04:46:00|||||||||1
1641357990000|2022-01-05 04:46:30|||||||||5
1641358000000|2022-01-05 04:46:40|||||||||1
1641358010000|2022-01-05 04:46:50|336.67|336.52|336.67|336.52|336.72|336.57|336.67|336.47|67
1641358030000|2022-01-05 04:47:10|||||||||1
1641358040000|2022-01-05 04:47:20|336.72|336.57|336.72|336.57|336.72|336.57|336.72|336.52|14
1641358050000|2022-01-05 04:47:30|336.67|336.52|336.62|336.47|336.67|336.52|336.62|336.47|24
1641358060000|2022-01-05 04:47:40|336.57|336.42|336.62|336.42|336.62|336.47|336.57|336.42|17
1641358070000|2022-01-05 04:47:50|336.57|336.47|336.62|336.47|336.62|336.47|336.57|336.42|10
1641358090000|2022-01-05 04:48:10|||||||||3
1641358120000|2022-01-05 04:48:40|||||||||4
1641358130000|2022-01-05 04:48:50|||||||||8
1641358140000|2022-01-05 04:49:00|||||||||8
1641358150000|2022-01-05 04:49:10|||||||||1
1641358170000|2022-01-05 04:49:30|||||||||1
1641358180000|2022-01-05 04:49:40|||||||||1
1641358190000|2022-01-05 04:49:50|||||||||4
1641358210000|2022-01-05 04:50:10|||||||||3
1641358220000|2022-01-05 04:50:20|336.67||336.62||336.67||336.62||8
1641358230000|2022-01-05 04:50:30|336.67||336.67||336.67||336.67||5
1641358250000|2022-01-05 04:50:50|336.62||336.62||336.62||336.62||4
1641358270000|2022-01-05 04:51:10|||||||||1
1641358280000|2022-01-05 04:51:20|||||||||1
1641358290000|2022-01-05 04:51:30|||||||||2
1641358300000|2022-01-05 04:51:40|||||||||1
1641358310000|2022-01-05 04:51:50|||||||||3
1641358320000|2022-01-05 04:52:00|336.67|336.57|336.77|336.57|336.77|336.57|336.67|336.57|25
1641358330000|2022-01-05 04:52:10|336.72|336.62|336.82|336.67|336.82|336.67|336.72|336.62|6
1641358340000|2022-01-05 04:52:20||336.62||336.62||336.62||336.62|22
1641358360000|2022-01-05 04:52:40|336.77||336.77||336.77||336.77||1
1641358390000|2022-01-05 04:53:10|||||||||1
1641358400000|2022-01-05 04:53:20||336.57||336.57||336.57||336.57|26
1641358410000|2022-01-05 04:53:30||336.62||336.57||336.62||336.57|2
1641358420000|2022-01-05 04:53:40||336.62||336.62||336.62||336.62|0
1641358430000|2022-01-05 04:53:50|||||||||1
1641358440000|2022-01-05 04:54:00|336.72|336.57|336.72|336.57|336.72|336.57|336.72|336.57|12
1641358460000|2022-01-05 04:54:20|||||||||1
1641358480000|2022-01-05 04:54:40|||||||||1
1641358500000|2022-01-05 04:55:00|||||||||4
1641358510000|2022-01-05 04:55:10|||||||||1
1641358520000|2022-01-05 04:55:20|||||||||2
1641358550000|2022-01-05 04:55:50|336.67|336.52|336.67|336.47|336.67|336.52|336.67|336.47|12
1641358560000|2022-01-05 04:56:00|336.62|336.52|336.67|336.52|336.67|336.52|336.62|336.47|28
1641358570000|2022-01-05 04:56:10|336.72|336.57|336.72|336.57|336.72|336.57|336.72|336.57|10
1641358590000|2022-01-05 04:56:30|||||||||1
1641358600000|2022-01-05 04:56:40|||||||||1
1641358620000|2022-01-05 04:57:00|336.77|336.62|336.87|336.67|336.87|336.67|336.77|336.62|38
1641358630000|2022-01-05 04:57:10|336.82|336.62|336.77|336.62|336.82|336.62|336.77|336.62|9
1641358640000|2022-01-05 04:57:20|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.62|11
1641358660000|2022-01-05 04:57:40|||||||||1
1641358670000|2022-01-05 04:57:50|336.87|336.72|336.92|336.72|336.92|336.72|336.87|336.72|15
1641358680000|2022-01-05 04:58:00|336.87||336.87||336.87||336.87||2
1641358690000|2022-01-05 04:58:10|||||||||1
1641358710000|2022-01-05 04:58:30|||||||||2
1641358720000|2022-01-05 04:58:40|336.92|336.77|336.92|336.77|336.92|336.77|336.92|336.72|21
1641358730000|2022-01-05 04:58:50|336.97||336.97||336.97||336.97||5
1641358740000|2022-01-05 04:59:00||336.82||336.82||336.82||336.82|1
1641358750000|2022-01-05 04:59:10|||||||||1
1641358760000|2022-01-05 04:59:20|337.02|336.87|337.02|336.87|337.02|336.87|336.97|336.82|7
1641358770000|2022-01-05 04:59:30|336.97|336.82|336.97|336.82|336.97|336.87|336.97|336.82|6
1641358790000|2022-01-05 04:59:50|||||||||5
1641358800000|2022-01-05 05:00:00|336.92|336.77|336.82|336.67|336.92|336.77|336.77|336.62|74
1641358810000|2022-01-05 05:00:10||336.62||336.67||336.67||336.62|4
1641358820000|2022-01-05 05:00:20|||||||||11
1641358830000|2022-01-05 05:00:30|336.87|336.72|336.87|336.72|336.97|336.82|336.82|336.67|26
1641358840000|2022-01-05 05:00:40|336.82|336.67|336.87|336.67|336.92|336.72|336.82|336.67|29
1641358850000|2022-01-05 05:00:50|336.82|336.62|336.77|336.62|336.82|336.62|336.77|336.62|23
1641358860000|2022-01-05 05:01:00|336.82||336.77||336.82||336.77||10
1641358870000|2022-01-05 05:01:10|336.87|336.67|336.82|336.67|336.87|336.67|336.82|336.67|24
1641358880000|2022-01-05 05:01:20|||||||||6
1641358890000|2022-01-05 05:01:30|||||||||1
1641358900000|2022-01-05 05:01:40|||||||||2
1641358910000|2022-01-05 05:01:50|||||||||24
1641358920000|2022-01-05 05:02:00|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.72|12
1641358930000|2022-01-05 05:02:10|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|6
1641358940000|2022-01-05 05:02:20|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|19
1641358950000|2022-01-05 05:02:30|336.72|336.57|336.62|336.47|336.72|336.57|336.62|336.47|45
1641358960000|2022-01-05 05:02:40|||||||||9
1641358970000|2022-01-05 05:02:50|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|13
1641358980000|2022-01-05 05:03:00|336.52|336.37|336.52|336.32|336.52|336.37|336.52|336.32|13
1641358990000|2022-01-05 05:03:10|336.47|336.27|336.47|336.32|336.52|336.32|336.42|336.27|24
1641359000000|2022-01-05 05:03:20|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|5
1641359010000|2022-01-05 05:03:30|336.37|336.22|336.42|336.22|336.42|336.22|336.37|336.22|22
1641359020000|2022-01-05 05:03:40|336.37|336.27|336.37|336.22|336.37|336.27|336.37|336.22|5
1641359030000|2022-01-05 05:03:50|||||||||1
1641359040000|2022-01-05 05:04:00|336.42||336.37||336.42||336.37||13
1641359050000|2022-01-05 05:04:10|||||||||1
1641359070000|2022-01-05 05:04:30|336.32|336.17|336.47|336.27|336.47|336.27|336.32|336.17|29
1641359080000|2022-01-05 05:04:40|336.42|336.22|336.37|336.22|336.42|336.22|336.37|336.22|3
1641359090000|2022-01-05 05:04:50|||||||||5
1641359110000|2022-01-05 05:05:10|||||||||4
1641359120000|2022-01-05 05:05:20|336.47|336.27|336.52|336.37|336.52|336.37|336.47|336.27|12
1641359130000|2022-01-05 05:05:30|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.37|15
1641359140000|2022-01-05 05:05:40|336.67|336.47|336.62|336.47|336.67|336.47|336.57|336.42|42
1641359150000|2022-01-05 05:05:50|336.67|336.52|336.62|336.42|336.67|336.52|336.62|336.42|23
1641359160000|2022-01-05 05:06:00|336.57|336.47|336.57|336.37|336.57|336.47|336.57|336.37|15
1641359170000|2022-01-05 05:06:10|336.52||336.52||336.52||336.52||0
1641359190000|2022-01-05 05:06:30|||||||||1
1641359200000|2022-01-05 05:06:40|336.62|336.42|336.57|336.42|336.62|336.42|336.57|336.42|14
1641359230000|2022-01-05 05:07:10|336.52|336.37|336.52|336.32|336.52|336.37|336.52|336.32|11
1641359240000|2022-01-05 05:07:20|336.47|336.37|336.47|336.32|336.47|336.37|336.47|336.32|1
1641359250000|2022-01-05 05:07:30|||||||||1
1641359260000|2022-01-05 05:07:40|||||||||9
1641359270000|2022-01-05 05:07:50||336.27||336.27||336.27||336.27|6
1641359280000|2022-01-05 05:08:00||336.32||336.32||336.32||336.32|1
1641359330000|2022-01-05 05:08:50|||||||||3
1641359340000|2022-01-05 05:09:00|||||||||2
1641359350000|2022-01-05 05:09:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|15
1641359360000|2022-01-05 05:09:20|||||||||1
1641359370000|2022-01-05 05:09:30|336.37|336.22|336.37|336.22|336.42|336.27|336.37|336.22|29
1641359380000|2022-01-05 05:09:40|336.42|336.17|336.42|336.22|336.42|336.22|336.32|336.17|39
1641359390000|2022-01-05 05:09:50|336.37|336.17|336.42|336.27|336.42|336.27|336.32|336.17|11
1641359400000|2022-01-05 05:10:00|||||||||1
1641359410000|2022-01-05 05:10:10|336.47||336.42||336.47||336.42||5
1641359420000|2022-01-05 05:10:20|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|10
1641359430000|2022-01-05 05:10:30|||||||||1
1641359440000|2022-01-05 05:10:40|336.42||336.37||336.42||336.37||8
1641359450000|2022-01-05 05:10:50|336.42||336.37||336.42||336.37||4
1641359460000|2022-01-05 05:11:00|||||||||1
1641359490000|2022-01-05 05:11:30|||||||||1
1641359510000|2022-01-05 05:11:50|||||||||1
1641359520000|2022-01-05 05:12:00|336.32|336.17|336.37|336.17|336.37|336.22|336.32|336.17|20
1641359530000|2022-01-05 05:12:10|336.32|336.22|336.37|336.22|336.37|336.22|336.32|336.22|9
1641359540000|2022-01-05 05:12:20|336.32|336.17|336.37|336.22|336.37|336.22|336.32|336.17|16
1641359560000|2022-01-05 05:12:40|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|6
1641359580000|2022-01-05 05:13:00|||||||||1
1641359590000|2022-01-05 05:13:10|336.47||336.42||336.47||336.42||7
1641359630000|2022-01-05 05:13:50|||||||||3
1641359650000|2022-01-05 05:14:10|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.27|16
1641359670000|2022-01-05 05:14:30|||||||||1
1641359680000|2022-01-05 05:14:40|||||||||3
1641359690000|2022-01-05 05:14:50|||||||||1
1641359700000|2022-01-05 05:15:00|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|17
1641359710000|2022-01-05 05:15:10|||||||||1
1641359730000|2022-01-05 05:15:30|||||||||4
1641359760000|2022-01-05 05:16:00|||||||||1
1641359770000|2022-01-05 05:16:10|336.47|336.32|336.47|336.27|336.47|336.32|336.42|336.27|19
1641359790000|2022-01-05 05:16:30||336.32||336.32||336.32||336.32|2
1641359800000|2022-01-05 05:16:40|336.52|336.37|336.57|336.42|336.57|336.42|336.52|336.37|12
1641359810000|2022-01-05 05:16:50|336.62|336.47|336.62|336.47|336.62|336.47|336.62|336.47|10
1641359820000|2022-01-05 05:17:00|336.67||336.62||336.67||336.62||5
1641359830000|2022-01-05 05:17:10|336.67|336.52|336.67|336.52|336.67|336.52|336.62|336.47|10
1641359840000|2022-01-05 05:17:20|336.62|336.47|336.62|336.47|336.62|336.47|336.62|336.47|11
1641359850000|2022-01-05 05:17:30|336.57|336.42|336.62|336.42|336.62|336.47|336.57|336.42|18
1641359860000|2022-01-05 05:17:40||336.47||336.47||336.47||336.47|0
1641359870000|2022-01-05 05:17:50|||||||||1
1641359890000|2022-01-05 05:18:10|||||||||2
1641359900000|2022-01-05 05:18:20|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|23
1641359910000|2022-01-05 05:18:30||336.37||336.42||336.42||336.37|9
1641359940000|2022-01-05 05:19:00|336.62||336.57||336.62||336.57||7
1641359950000|2022-01-05 05:19:10|||||||||1
1641359970000|2022-01-05 05:19:30|||||||||1
1641359980000|2022-01-05 05:19:40|||||||||1
1641359990000|2022-01-05 05:19:50|||||||||3
1641360000000|2022-01-05 05:20:00|||||||||1
1641360010000|2022-01-05 05:20:10||336.37||336.37||336.37||336.37|19
1641360020000|2022-01-05 05:20:20||336.42||336.42||336.42||336.42|1
1641360030000|2022-01-05 05:20:30|336.62||336.62||336.62||336.62||19
1641360040000|2022-01-05 05:20:40|336.57||336.57||336.57||336.57||1
1641360050000|2022-01-05 05:20:50|||||||||1
1641360060000|2022-01-05 05:21:00|||||||||1
1641360070000|2022-01-05 05:21:10|||||||||2
1641360080000|2022-01-05 05:21:20|||||||||1
1641360090000|2022-01-05 05:21:30|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|18
1641360110000|2022-01-05 05:21:50|336.57||336.52||336.57||336.52||32
1641360120000|2022-01-05 05:22:00|||||||||1
1641360140000|2022-01-05 05:22:20|||||||||1
1641360160000|2022-01-05 05:22:40|||||||||1
1641360170000|2022-01-05 05:22:50|||||||||2
1641360180000|2022-01-05 05:23:00|||||||||3
1641360200000|2022-01-05 05:23:20|||||||||3
1641360220000|2022-01-05 05:23:40|336.57|336.42|336.52|336.37|336.57|336.42|336.52|336.37|24
1641360230000|2022-01-05 05:23:50|||||||||6
1641360240000|2022-01-05 05:24:00|336.57|336.32|336.47|336.32|336.57|336.32|336.47|336.32|11
1641360250000|2022-01-05 05:24:10|336.52|336.37|336.52|336.32|336.52|336.37|336.52|336.32|28
1641360260000|2022-01-05 05:24:20|336.47|336.37|336.47|336.32|336.47|336.37|336.47|336.32|10
1641360280000|2022-01-05 05:24:40||336.27||336.32||336.32||336.27|28
1641360300000|2022-01-05 05:25:00|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.32|9
1641360310000|2022-01-05 05:25:10||336.32||336.37||336.37||336.32|0
1641360320000|2022-01-05 05:25:20|||||||||9
1641360330000|2022-01-05 05:25:30|336.57|336.42|336.52|336.37|336.62|336.42|336.52|336.37|37
1641360340000|2022-01-05 05:25:40|||||||||3
1641360360000|2022-01-05 05:26:00|||||||||2
1641360370000|2022-01-05 05:26:10|336.42|336.27|336.37|336.22|336.42|336.27|336.37|336.22|47
1641360380000|2022-01-05 05:26:20||336.17||336.22||336.22||336.17|5
1641360400000|2022-01-05 05:26:40|336.32|336.17|336.37|336.22|336.37|336.22|336.32|336.17|10
1641360420000|2022-01-05 05:27:00||336.17||336.17||336.17||336.17|5
1641360430000|2022-01-05 05:27:10||336.22||336.22||336.22||336.22|2
1641360440000|2022-01-05 05:27:20|||||||||4
1641360450000|2022-01-05 05:27:30|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|7
1641360460000|2022-01-05 05:27:40|||||||||1
1641360470000|2022-01-05 05:27:50|336.27|336.12|336.22|336.07|336.27|336.12|336.22|336.07|33
1641360480000|2022-01-05 05:28:00|||||||||20
1641360490000|2022-01-05 05:28:10|||||||||8
1641360500000|2022-01-05 05:28:20|||||||||1
1641360510000|2022-01-05 05:28:30|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|20
1641360520000|2022-01-05 05:28:40|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.02|14
1641360530000|2022-01-05 05:28:50|||||||||3
1641360540000|2022-01-05 05:29:00|336.17|336.02|336.22|336.02|336.22|336.07|336.17|336.02|23
1641360550000|2022-01-05 05:29:10||336.07||336.07||336.07||336.02|2
1641360560000|2022-01-05 05:29:20|||||||||1
1641360570000|2022-01-05 05:29:30|||||||||3
1641360580000|2022-01-05 05:29:40|336.32|336.12|336.32|336.12|336.32|336.12|336.32|336.12|7
1641360590000|2022-01-05 05:29:50|336.37|336.17|336.42|336.22|336.42|336.27|336.37|336.17|6
1641360600000|2022-01-05 05:30:00|336.47|336.27|336.47|336.27|336.47|336.27|336.47|336.22|3
1641360610000|2022-01-05 05:30:10|336.42||336.42||336.47||336.42||4
1641360620000|2022-01-05 05:30:20|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|3
1641360630000|2022-01-05 05:30:30|||||||||1
1641360640000|2022-01-05 05:30:40|336.52|336.37|336.47|336.32|336.52|336.37|336.47|336.32|24
1641360660000|2022-01-05 05:31:00||336.27||336.27||336.27||336.27|8
1641360670000|2022-01-05 05:31:10|336.42|336.32|336.37|336.22|336.42|336.32|336.37|336.22|31
1641360720000|2022-01-05 05:32:00||336.17||336.22||336.22||336.17|10
1641360770000|2022-01-05 05:32:50|||||||||2
1641360780000|2022-01-05 05:33:00|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|13
1641360800000|2022-01-05 05:33:20|||||||||1
1641360820000|2022-01-05 05:33:40|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|17
1641360840000|2022-01-05 05:34:00|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|6
1641360850000|2022-01-05 05:34:10|||||||||1
1641360860000|2022-01-05 05:34:20|||||||||6
1641360880000|2022-01-05 05:34:40|336.27|336.12|336.22|336.07|336.27|336.12|336.22|336.07|21
1641360890000|2022-01-05 05:34:50|336.27||336.22||336.27||336.22||11
1641360900000|2022-01-05 05:35:00|336.27|336.12|336.27|336.12|336.32|336.12|336.27|336.07|11
1641360910000|2022-01-05 05:35:10|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|12
1641360920000|2022-01-05 05:35:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|17
1641360940000|2022-01-05 05:35:40|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|22
1641360950000|2022-01-05 05:35:50|335.97|335.82|335.97|335.77|335.97|335.82|335.97|335.77|91
1641360960000|2022-01-05 05:36:00|335.92|335.72|335.97|335.82|335.97|335.82|335.92|335.72|38
1641360970000|2022-01-05 05:36:10|||||||||5
1641360980000|2022-01-05 05:36:20|336.02|335.87|335.97|335.82|336.02|335.87|335.97|335.82|17
1641360990000|2022-01-05 05:36:30|336.02||336.02||336.02||336.02||7
1641361020000|2022-01-05 05:37:00|336.07|335.87|336.12|335.92|336.12|335.92|336.07|335.87|26
1641361030000|2022-01-05 05:37:10||335.97||335.97||335.97||335.97|2
1641361040000|2022-01-05 05:37:20|||||||||1
1641361050000|2022-01-05 05:37:30|336.07|335.92|336.07|335.92|336.07|335.97|336.07|335.92|23
1641361060000|2022-01-05 05:37:40|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|15
1641361090000|2022-01-05 05:38:10|||||||||7
1641361100000|2022-01-05 05:38:20|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|13
1641361120000|2022-01-05 05:38:40|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|9
1641361140000|2022-01-05 05:39:00|336.07|335.92|336.07|335.87|336.07|335.92|336.02|335.87|12
1641361150000|2022-01-05 05:39:10|336.02|335.92|336.07|335.92|336.07|335.92|336.02|335.92|4
1641361160000|2022-01-05 05:39:20|336.12||336.12||336.12||336.07||7
1641361170000|2022-01-05 05:39:30||335.97||335.97||335.97||335.97|0
1641361180000|2022-01-05 05:39:40|||||||||4
1641361190000|2022-01-05 05:39:50|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|9
1641361210000|2022-01-05 05:40:10|||||||||3
1641361230000|2022-01-05 05:40:30|||||||||1
1641361260000|2022-01-05 05:41:00|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|9
1641361270000|2022-01-05 05:41:10|||||||||1
1641361300000|2022-01-05 05:41:40|336.07|335.92|336.07|335.92|336.07|335.97|336.07|335.92|19
1641361310000|2022-01-05 05:41:50|336.12|335.97|336.12|335.97|336.12|335.97|336.07|335.97|11
1641361320000|2022-01-05 05:42:00||335.92||335.92||335.97||335.92|15
1641361330000|2022-01-05 05:42:10||335.97||335.97||335.97||335.97|0
1641361340000|2022-01-05 05:42:20|336.17||336.17||336.17||336.17||6
1641361350000|2022-01-05 05:42:30|336.12||336.12||336.12||336.12||2
1641361390000|2022-01-05 05:43:10|336.17||336.17||336.17||336.12||13
1641361400000|2022-01-05 05:43:20|336.22|336.02|336.22|336.07|336.22|336.07|336.22|336.02|14
1641361420000|2022-01-05 05:43:40|||||||||1
1641361450000|2022-01-05 05:44:10|336.27|336.12|336.27|336.07|336.27|336.12|336.22|336.07|23
1641361460000|2022-01-05 05:44:20|336.22|336.12|336.22|336.07|336.22|336.12|336.22|336.07|2
1641361470000|2022-01-05 05:44:30|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|10
1641361490000|2022-01-05 05:44:50|||||||||1
1641361510000|2022-01-05 05:45:10|336.12|335.92|336.12|335.97|336.12|335.97|336.12|335.92|23
1641361530000|2022-01-05 05:45:30|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|16
1641361560000|2022-01-05 05:46:00|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|14
1641361570000|2022-01-05 05:46:10||335.82||335.82||335.82||335.82|16
1641361580000|2022-01-05 05:46:20||335.87||335.82||335.87||335.82|4
1641361590000|2022-01-05 05:46:30|335.97|335.87|336.02|335.82|336.02|335.87|335.97|335.82|2
1641361600000|2022-01-05 05:46:40|335.97||336.02||336.02||335.97||2
1641361610000|2022-01-05 05:46:50||335.87||335.87||335.87||335.87|0
1641361620000|2022-01-05 05:47:00|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|5
1641361630000|2022-01-05 05:47:10|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|3
1641361640000|2022-01-05 05:47:20|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|7
1641361660000|2022-01-05 05:47:40|||||||||12
1641361680000|2022-01-05 05:48:00|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|6
1641361690000|2022-01-05 05:48:10|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|7
1641361700000|2022-01-05 05:48:20|336.22||336.22||336.22||336.22||0
1641361710000|2022-01-05 05:48:30|||||||||2
1641361720000|2022-01-05 05:48:40|336.17|336.07|336.17|336.02|336.17|336.07|336.17|336.02|24
1641361760000|2022-01-05 05:49:20|||||||||1
1641361770000|2022-01-05 05:49:30||335.97||336.02||336.02||335.97|23
1641361780000|2022-01-05 05:49:40|||||||||1
1641361790000|2022-01-05 05:49:50|||||||||7
1641361850000|2022-01-05 05:50:50|||||||||1
1641361860000|2022-01-05 05:51:00|||||||||19
1641361870000|2022-01-05 05:51:10|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|10
1641361880000|2022-01-05 05:51:20|336.27||336.27||336.27||336.27||3
1641361890000|2022-01-05 05:51:30||336.12||336.12||336.12||336.12|0
1641361900000|2022-01-05 05:51:40|336.22|336.07|336.22|336.02|336.22|336.07|336.22|336.02|13
1641361910000|2022-01-05 05:51:50||336.07||336.07||336.07||336.07|0
1641361960000|2022-01-05 05:52:40|||||||||4
1641361980000|2022-01-05 05:53:00|336.17|336.02|336.17|336.02|336.22|336.02|336.17|336.02|12
1641361990000|2022-01-05 05:53:10|336.22||336.22||336.22||336.22||2
1641362000000|2022-01-05 05:53:20|336.17|336.07|336.22|336.07|336.22|336.07|336.17|336.07|10
1641362010000|2022-01-05 05:53:30||336.02||336.07||336.07||336.02|0
1641362020000|2022-01-05 05:53:40|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|12
1641362050000|2022-01-05 05:54:10|||||||||3
1641362070000|2022-01-05 05:54:30|||||||||1
1641362080000|2022-01-05 05:54:40|||||||||2
1641362090000|2022-01-05 05:54:50|||||||||2
1641362100000|2022-01-05 05:55:00|336.22|336.07|336.27|336.12|336.27|336.12|336.22|336.07|24
1641362130000|2022-01-05 05:55:30|||||||||5
1641362180000|2022-01-05 05:56:20|||||||||2
1641362190000|2022-01-05 05:56:30|||||||||1
1641362210000|2022-01-05 05:56:50|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|15
1641362220000|2022-01-05 05:57:00|336.37||336.32||336.37||336.32||10
1641362280000|2022-01-05 05:58:00|||||||||5
1641362290000|2022-01-05 05:58:10|||||||||1
1641362320000|2022-01-05 05:58:40|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|10
1641362330000|2022-01-05 05:58:50|||||||||1
1641362350000|2022-01-05 05:59:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|7
1641362360000|2022-01-05 05:59:20|||||||||1
1641362380000|2022-01-05 05:59:40|336.47||336.42||336.47||336.42||4
1641362390000|2022-01-05 05:59:50|336.47||336.42||336.47||336.42||4
1641362400000|2022-01-05 06:00:00|336.47|336.32|336.42|336.27|336.47|336.32|336.42|336.27|23
1641362410000|2022-01-05 06:00:10|||||||||6
1641362420000|2022-01-05 06:00:20|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|1
1641362470000|2022-01-05 06:01:10|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|19
1641362500000|2022-01-05 06:01:40|336.37|336.22|336.32|336.17|336.37|336.22|336.32|336.17|20
1641362530000|2022-01-05 06:02:10|||||||||4
1641362560000|2022-01-05 06:02:40||336.12||336.12||336.12||336.12|8
1641362570000|2022-01-05 06:02:50|336.27||336.27||336.27||336.27||1
1641362590000|2022-01-05 06:03:10|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|13
1641362600000|2022-01-05 06:03:20|||||||||1
1641362610000|2022-01-05 06:03:30|336.27||336.22||336.27||336.22||17
1641362620000|2022-01-05 06:03:40|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.07|5
1641362660000|2022-01-05 06:04:20|||||||||4
1641362680000|2022-01-05 06:04:40|||||||||19
1641362690000|2022-01-05 06:04:50|336.32||336.27||336.32||336.27||13
1641362700000|2022-01-05 06:05:00|336.32|336.17|336.42|336.22|336.42|336.22|336.32|336.17|19
1641362710000|2022-01-05 06:05:10|336.47|336.27|336.47|336.32|336.47|336.32|336.47|336.27|15
1641362730000|2022-01-05 06:05:30|336.52||336.52||336.52||336.52||7
1641362740000|2022-01-05 06:05:40||336.37||336.37||336.37||336.37|7
1641362750000|2022-01-05 06:05:50|||||||||5
1641362760000|2022-01-05 06:06:00|||||||||5
1641362770000|2022-01-05 06:06:10|336.57||336.57||336.57||336.57||6
1641362780000|2022-01-05 06:06:20||336.42||336.42||336.42||336.42|6
1641362790000|2022-01-05 06:06:30|336.52|336.37|336.47|336.32|336.52|336.37|336.47|336.32|22
1641362810000|2022-01-05 06:06:50|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.22|18
1641362830000|2022-01-05 06:07:10|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|5
1641362850000|2022-01-05 06:07:30|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|7
1641362880000|2022-01-05 06:08:00|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|17
1641362890000|2022-01-05 06:08:10|336.52|336.37|336.52|336.37|336.52|336.37|336.47|336.37|7
1641362920000|2022-01-05 06:08:40|||||||||9
1641362930000|2022-01-05 06:08:50|||||||||28
1641362940000|2022-01-05 06:09:00||336.32||336.32||336.37||336.32|26
1641362950000|2022-01-05 06:09:10||336.37||336.32||336.37||336.32|1
1641362960000|2022-01-05 06:09:20|336.47|336.37|336.47|336.32|336.47|336.37|336.47|336.32|7
1641363000000|2022-01-05 06:10:00|336.42|336.27|336.42|336.22|336.42|336.27|336.37|336.22|31
1641363010000|2022-01-05 06:10:10||336.27||336.27||336.27||336.27|0
1641363050000|2022-01-05 06:10:50|||||||||5
1641363070000|2022-01-05 06:11:10|||||||||1
1641363080000|2022-01-05 06:11:20|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|14
1641363100000|2022-01-05 06:11:40|||||||||1
1641363110000|2022-01-05 06:11:50||336.27||336.27||336.27||336.27|19
1641363120000|2022-01-05 06:12:00||336.32||336.32||336.32||336.27|21
1641363150000|2022-01-05 06:12:30|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|5
1641363170000|2022-01-05 06:12:50|||||||||1
1641363200000|2022-01-05 06:13:20|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|13
1641363210000|2022-01-05 06:13:30|||||||||1
1641363250000|2022-01-05 06:14:10|||||||||3
1641363260000|2022-01-05 06:14:20|||||||||2
1641363280000|2022-01-05 06:14:40|336.62|336.47|336.62|336.47|336.62|336.47|336.62|336.47|20
1641363290000|2022-01-05 06:14:50|336.67|336.52|336.62|336.42|336.67|336.52|336.62|336.42|17
1641363300000|2022-01-05 06:15:00|336.57|336.47|336.52|336.37|336.57|336.47|336.52|336.37|7
1641363310000|2022-01-05 06:15:10|||||||||4
1641363320000|2022-01-05 06:15:20|336.47|336.32|336.52|336.37|336.52|336.37|336.47|336.32|22
1641363340000|2022-01-05 06:15:40|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|5
1641363360000|2022-01-05 06:16:00||336.27||336.32||336.32||336.27|12
1641363380000|2022-01-05 06:16:20|336.37|336.27|336.42|336.27|336.42|336.32|336.37|336.22|30
1641363400000|2022-01-05 06:16:40||336.22||336.22||336.22||336.22|8
1641363410000|2022-01-05 06:16:50||336.27||336.22||336.27||336.22|0
1641363420000|2022-01-05 06:17:00|||||||||1
1641363430000|2022-01-05 06:17:10||336.27||336.27||336.27||336.22|0
1641363470000|2022-01-05 06:17:50|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|13
1641363480000|2022-01-05 06:18:00|||||||||4
1641363490000|2022-01-05 06:18:10|336.52||336.52||336.52||336.52||9
1641363500000|2022-01-05 06:18:20||336.37||336.37||336.37||336.37|0
1641363510000|2022-01-05 06:18:30|336.47|336.32|336.42|336.22|336.47|336.32|336.42|336.22|21
1641363520000|2022-01-05 06:18:40|336.37|336.17|336.37|336.17|336.37|336.17|336.32|336.17|30
1641363530000|2022-01-05 06:18:50||336.22||336.22||336.22||336.22|0
1641363540000|2022-01-05 06:19:00|||||||||19
1641363550000|2022-01-05 06:19:10|||||||||1
1641363560000|2022-01-05 06:19:20|336.32|336.17|336.32|336.17|336.37|336.17|336.32|336.17|10
1641363570000|2022-01-05 06:19:30|336.37|336.22|336.32|336.17|336.37|336.22|336.32|336.17|14
1641363600000|2022-01-05 06:20:00|||||||||1
1641363630000|2022-01-05 06:20:30|336.27|336.12|336.27|336.07|336.27|336.12|336.27|336.07|18
1641363640000|2022-01-05 06:20:40||336.12||336.12||336.12||336.12|0
1641363650000|2022-01-05 06:20:50|||||||||1
1641363670000|2022-01-05 06:21:10|336.32||336.32||336.32||336.32||19
1641363680000|2022-01-05 06:21:20|336.27||336.27||336.27||336.27||1
1641363690000|2022-01-05 06:21:30|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|4
1641363740000|2022-01-05 06:22:20|||||||||2
1641363820000|2022-01-05 06:23:40|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|25
1641363830000|2022-01-05 06:23:50|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|16
1641363840000|2022-01-05 06:24:00|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|2
1641363860000|2022-01-05 06:24:20|336.42||336.42||336.42||336.42||5
1641363870000|2022-01-05 06:24:30|336.37|336.27|336.42|336.27|336.42|336.27|336.37|336.27|6
1641363880000|2022-01-05 06:24:40|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|1
1641363900000|2022-01-05 06:25:00|||||||||5
1641363910000|2022-01-05 06:25:10|336.52||336.52||336.52||336.52||0
1641363920000|2022-01-05 06:25:20|336.47||336.47||336.47||336.47||5
1641363950000|2022-01-05 06:25:50|336.52||336.52||336.52||336.52||4
1641363970000|2022-01-05 06:26:10||336.37||336.37||336.37||336.37|0
1641363980000|2022-01-05 06:26:20|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|8
1641364010000|2022-01-05 06:26:50|||||||||1
1641364020000|2022-01-05 06:27:00|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|31
1641364070000|2022-01-05 06:27:50|||||||||2
1641364080000|2022-01-05 06:28:00|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|29
1641364110000|2022-01-05 06:28:30|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|2
1641364120000|2022-01-05 06:28:40|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|14
1641364160000|2022-01-05 06:29:20|||||||||1
1641364170000|2022-01-05 06:29:30|336.52||336.52||336.52||336.52||7
1641364180000|2022-01-05 06:29:40|336.47||336.47||336.47||336.47||0
1641364210000|2022-01-05 06:30:10|||||||||2
1641364220000|2022-01-05 06:30:20|||||||||3
1641364230000|2022-01-05 06:30:30|||||||||1
1641364250000|2022-01-05 06:30:50|336.52||336.52||336.52||336.52||5
1641364270000|2022-01-05 06:31:10|336.47||336.47||336.47||336.47||16
1641364300000|2022-01-05 06:31:40|||||||||6
1641364310000|2022-01-05 06:31:50|||||||||4
1641364350000|2022-01-05 06:32:30|||||||||3
1641364360000|2022-01-05 06:32:40|||||||||3
1641364370000|2022-01-05 06:32:50|||||||||4
1641364380000|2022-01-05 06:33:00|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|27
1641364390000|2022-01-05 06:33:10|||||||||10
1641364440000|2022-01-05 06:34:00|336.47|336.32|336.42|336.27|336.47|336.32|336.42|336.27|15
1641364450000|2022-01-05 06:34:10|336.47|336.32|336.47|336.27|336.47|336.32|336.47|336.27|18
1641364460000|2022-01-05 06:34:20|336.42||336.42||336.42||336.42||1
1641364480000|2022-01-05 06:34:40|||||||||5
1641364500000|2022-01-05 06:35:00|336.47|336.32|336.52|336.32|336.52|336.32|336.47|336.32|16
1641364510000|2022-01-05 06:35:10||336.37||336.37||336.37||336.37|0
1641364540000|2022-01-05 06:35:40|||||||||5
1641364600000|2022-01-05 06:36:40|||||||||4
1641364630000|2022-01-05 06:37:10|336.57||336.57||336.57||336.57||20
1641364640000|2022-01-05 06:37:20||336.42||336.42||336.42||336.42|3
1641364650000|2022-01-05 06:37:30|336.62|336.47|336.62|336.47|336.62|336.47|336.62|336.47|9
1641364660000|2022-01-05 06:37:40|336.67|336.52|336.62|336.42|336.67|336.52|336.57|336.42|21
1641364670000|2022-01-05 06:37:50||336.47||336.47||336.47||336.47|2
1641364730000|2022-01-05 06:38:50|336.67|336.52|336.67|336.52|336.67|336.52|336.67|336.52|12
1641364740000|2022-01-05 06:39:00|336.62|336.47|336.57|336.37|336.62|336.47|336.57|336.37|28
1641364750000|2022-01-05 06:39:10|336.52|336.42|336.47|336.32|336.57|336.42|336.47|336.32|32
1641364760000|2022-01-05 06:39:20|336.52|336.37|336.52|336.37|336.52|336.37|336.47|336.32|32
1641364790000|2022-01-05 06:39:50|336.57||336.52||336.57||336.52||6
1641364830000|2022-01-05 06:40:30|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|10
1641364870000|2022-01-05 06:41:10|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|10
1641364900000|2022-01-05 06:41:40|||||||||1
1641364930000|2022-01-05 06:42:10|||||||||4
1641364970000|2022-01-05 06:42:50|||||||||6
1641364980000|2022-01-05 06:43:00|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|10
1641365010000|2022-01-05 06:43:30|336.62|336.47|336.62|336.47|336.62|336.47|336.62|336.47|18
1641365020000|2022-01-05 06:43:40|||||||||2
1641365030000|2022-01-05 06:43:50|||||||||7
1641365040000|2022-01-05 06:44:00|336.57|336.42|336.52|336.37|336.57|336.42|336.47|336.32|26
1641365050000|2022-01-05 06:44:10|336.47|336.32|336.47|336.32|336.47|336.37|336.47|336.32|11
1641365060000|2022-01-05 06:44:20|||||||||3
1641365070000|2022-01-05 06:44:30|||||||||1
1641365080000|2022-01-05 06:44:40|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|10
1641365110000|2022-01-05 06:45:10|336.57||336.52||336.57||336.52||12
1641365130000|2022-01-05 06:45:30|||||||||3
1641365150000|2022-01-05 06:45:50|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|11
1641365160000|2022-01-05 06:46:00|336.42|336.27|336.42|336.27|336.42|336.32|336.42|336.27|2
1641365170000|2022-01-05 06:46:10|||||||||4
1641365190000|2022-01-05 06:46:30|336.37|336.22|336.42|336.22|336.42|336.22|336.37|336.22|30
1641365210000|2022-01-05 06:46:50||336.27||336.22||336.27||336.22|0
1641365220000|2022-01-05 06:47:00|336.37||336.37||336.37||336.37||0
1641365230000|2022-01-05 06:47:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|10
1641365270000|2022-01-05 06:47:50|||||||||13
1641365280000|2022-01-05 06:48:00|||||||||2
1641365290000|2022-01-05 06:48:10|||||||||2
1641365300000|2022-01-05 06:48:20|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|13
1641365310000|2022-01-05 06:48:30|||||||||7
1641365320000|2022-01-05 06:48:40|336.52|336.37|336.52|336.37|336.52|336.37|336.47|336.37|9
1641365330000|2022-01-05 06:48:50||336.32||336.32||336.32||336.32|9
1641365340000|2022-01-05 06:49:00||336.37||336.37||336.37||336.32|0
1641365350000|2022-01-05 06:49:10|336.47|336.32|336.47|336.32|336.47|336.37|336.47|336.32|3
1641365390000|2022-01-05 06:49:50|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|4
1641365410000|2022-01-05 06:50:10|||||||||15
1641365420000|2022-01-05 06:50:20|||||||||6
1641365430000|2022-01-05 06:50:30|||||||||4
1641365450000|2022-01-05 06:50:50|336.57|336.42|336.52|336.37|336.57|336.42|336.52|336.37|17
1641365460000|2022-01-05 06:51:00|336.47|336.32|336.47|336.32|336.52|336.37|336.47|336.32|23
1641365470000|2022-01-05 06:51:10|336.52|336.37|336.52|336.32|336.52|336.37|336.47|336.32|20
1641365480000|2022-01-05 06:51:20||336.37||336.37||336.37||336.32|0
1641365530000|2022-01-05 06:52:10||336.32||336.37||336.37||336.32|11
1641365560000|2022-01-05 06:52:40|||||||||3
1641365600000|2022-01-05 06:53:20|||||||||5
1641365620000|2022-01-05 06:53:40|336.47|336.32|336.37|336.22|336.47|336.32|336.37|336.22|28
1641365630000|2022-01-05 06:53:50||336.17||336.22||336.22||336.17|20
1641365640000|2022-01-05 06:54:00|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|15
1641365670000|2022-01-05 06:54:30|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|15
1641365680000|2022-01-05 06:54:40|336.32|336.17|336.32|336.17|336.37|336.22|336.32|336.17|5
1641365690000|2022-01-05 06:54:50|336.37|336.22|336.32|336.17|336.37|336.22|336.32|336.17|37
1641365700000|2022-01-05 06:55:00|336.37|336.22|336.37|336.17|336.37|336.22|336.37|336.17|13
1641365710000|2022-01-05 06:55:10|336.32|336.22|336.42|336.27|336.42|336.27|336.32|336.22|17
1641365720000|2022-01-05 06:55:20|336.47||336.42||336.47||336.42||9
1641365730000|2022-01-05 06:55:30|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|6
1641365740000|2022-01-05 06:55:40|336.42|336.27|336.42|336.27|336.42|336.27|336.37|336.27|8
1641365760000|2022-01-05 06:56:00|336.47||336.47||336.47||336.47||3
1641365780000|2022-01-05 06:56:20|||||||||3
1641365790000|2022-01-05 06:56:30|336.42||336.42||336.47||336.42||2
1641365810000|2022-01-05 06:56:50|336.47||336.42||336.47||336.42||7
1641365830000|2022-01-05 06:57:10|||||||||1
1641365840000|2022-01-05 06:57:20|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|21
1641365850000|2022-01-05 06:57:30|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|9
1641365860000|2022-01-05 06:57:40|||||||||1
1641365870000|2022-01-05 06:57:50|336.32|336.17|336.32|336.17|336.32|336.22|336.32|336.17|18
1641365880000|2022-01-05 06:58:00|336.27|336.12|336.27|336.12|336.27|336.17|336.27|336.12|11
1641365890000|2022-01-05 06:58:10|||||||||4
1641365900000|2022-01-05 06:58:20|336.32|336.17|336.27|336.12|336.32|336.17|336.27|336.12|13
1641365910000|2022-01-05 06:58:30|||||||||1
1641365920000|2022-01-05 06:58:40|336.32|336.17|336.27|336.12|336.32|336.17|336.27|336.12|16
1641365930000|2022-01-05 06:58:50|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|11
1641365940000|2022-01-05 06:59:00|336.17|336.02|336.17|336.02|336.17|336.07|336.17|336.02|35
1641365960000|2022-01-05 06:59:20|||||||||1
1641365970000|2022-01-05 06:59:30|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|7
1641365980000|2022-01-05 06:59:40|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|7
1641365990000|2022-01-05 06:59:50|336.22||336.17||336.22||336.17||4
1641366000000|2022-01-05 07:00:00|336.12|335.97|336.02|335.82|336.12|335.97|336.02|335.82|54
1641366010000|2022-01-05 07:00:10||335.87||335.87||335.87||335.82|5
1641366030000|2022-01-05 07:00:30|||||||||2
1641366040000|2022-01-05 07:00:40|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|8
1641366060000|2022-01-05 07:01:00|||||||||1
1641366070000|2022-01-05 07:01:10|336.02|335.77|335.92|335.77|336.02|335.77|335.92|335.77|35
1641366080000|2022-01-05 07:01:20|||||||||1
1641366090000|2022-01-05 07:01:30|335.97||335.92||335.97||335.92||9
1641366100000|2022-01-05 07:01:40|||||||||7
1641366120000|2022-01-05 07:02:00|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|5
1641366130000|2022-01-05 07:02:10||335.77||335.82||335.82||335.77|4
1641366170000|2022-01-05 07:02:50|||||||||2
1641366180000|2022-01-05 07:03:00|||||||||9
1641366200000|2022-01-05 07:03:20|335.92|335.77|335.92|335.77|335.92|335.82|335.92|335.77|17
1641366210000|2022-01-05 07:03:30|335.87|335.72|335.87|335.72|335.92|335.77|335.87|335.72|32
1641366220000|2022-01-05 07:03:40|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|5
1641366230000|2022-01-05 07:03:50|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|0
1641366240000|2022-01-05 07:04:00|||||||||3
1641366260000|2022-01-05 07:04:20|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|15
1641366320000|2022-01-05 07:05:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|20
1641366330000|2022-01-05 07:05:30|||||||||8
1641366340000|2022-01-05 07:05:40|335.97||335.97||335.97||335.92||2
1641366350000|2022-01-05 07:05:50|336.07|335.82|336.07|335.87|336.07|335.92|336.07|335.82|13
1641366360000|2022-01-05 07:06:00|336.02||336.07||336.07||336.02||3
1641366370000|2022-01-05 07:06:10||335.92||335.92||335.92||335.92|0
1641366400000|2022-01-05 07:06:40|||||||||8
1641366410000|2022-01-05 07:06:50|||||||||1
1641366430000|2022-01-05 07:07:10|336.12|335.97|336.07|335.92|336.12|335.97|336.07|335.92|13
1641366440000|2022-01-05 07:07:20|||||||||2
1641366470000|2022-01-05 07:07:50|336.12||336.07||336.12||336.07||9
1641366480000|2022-01-05 07:08:00|||||||||2
1641366490000|2022-01-05 07:08:10|||||||||2
1641366500000|2022-01-05 07:08:20|||||||||7
1641366510000|2022-01-05 07:08:30|||||||||4
1641366520000|2022-01-05 07:08:40|336.12|335.97|336.17|336.02|336.17|336.02|336.07|335.97|14
1641366530000|2022-01-05 07:08:50|336.12|335.97|336.02|335.87|336.12|335.97|336.02|335.87|42
1641366540000|2022-01-05 07:09:00|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|31
1641366550000|2022-01-05 07:09:10|336.02||335.97||336.02||335.97||8
1641366560000|2022-01-05 07:09:20|336.02|335.87|335.97|335.77|336.02|335.87|335.97|335.77|19
1641366570000|2022-01-05 07:09:30|335.92|335.82|335.87|335.72|335.92|335.82|335.87|335.72|16
1641366580000|2022-01-05 07:09:40|335.92|335.77|335.92|335.77|335.92|335.77|335.87|335.72|11
1641366590000|2022-01-05 07:09:50||335.72||335.72||335.72||335.72|1
1641366600000|2022-01-05 07:10:00|335.97|335.77|335.97|335.82|335.97|335.82|335.97|335.77|10
1641366610000|2022-01-05 07:10:10|336.02||335.97||336.02||335.97||10
1641366620000|2022-01-05 07:10:20|||||||||2
1641366630000|2022-01-05 07:10:30|336.02||335.97||336.02||335.97||7
1641366650000|2022-01-05 07:10:50|||||||||3
1641366660000|2022-01-05 07:11:00|||||||||2
1641366680000|2022-01-05 07:11:20|335.92|335.77|335.92|335.72|335.92|335.77|335.92|335.72|11
1641366690000|2022-01-05 07:11:30|335.87||335.92||335.92||335.87||10
1641366710000|2022-01-05 07:11:50||335.77||335.77||335.77||335.77|0
1641366720000|2022-01-05 07:12:00|335.97||335.92||335.97||335.92||13
1641366730000|2022-01-05 07:12:10|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|7
1641366760000|2022-01-05 07:12:40|336.02|335.87|336.07|335.87|336.07|335.87|336.02|335.87|13
1641366780000|2022-01-05 07:13:00||335.92||335.92||335.92||335.92|1
1641366790000|2022-01-05 07:13:10|336.12|335.97|336.12|335.97|336.17|335.97|336.12|335.97|21
1641366800000|2022-01-05 07:13:20|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|11
1641366830000|2022-01-05 07:13:50|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|5
1641366840000|2022-01-05 07:14:00|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|8
1641366850000|2022-01-05 07:14:10|||||||||3
1641366860000|2022-01-05 07:14:20|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.92|14
1641366870000|2022-01-05 07:14:30|336.17|336.02|336.07|335.92|336.17|336.02|336.07|335.92|14
1641366880000|2022-01-05 07:14:40||335.87||335.87||335.87||335.87|9
1641366890000|2022-01-05 07:14:50|336.02|335.92|336.07|335.92|336.07|335.92|336.02|335.92|5
1641366900000|2022-01-05 07:15:00|336.02|335.87|336.07|335.92|336.07|335.92|336.02|335.87|43
1641366910000|2022-01-05 07:15:10|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|8
1641366920000|2022-01-05 07:15:20|||||||||1
1641366930000|2022-01-05 07:15:30|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|22
1641366940000|2022-01-05 07:15:40|||||||||1
1641366960000|2022-01-05 07:16:00|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|9
1641366970000|2022-01-05 07:16:10|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|11
1641366980000|2022-01-05 07:16:20|336.07|335.92|336.07|335.92|336.12|335.92|336.07|335.92|6
1641366990000|2022-01-05 07:16:30|336.12||336.07||336.12||336.07||6
1641367000000|2022-01-05 07:16:40|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|5
1641367040000|2022-01-05 07:17:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|9
1641367060000|2022-01-05 07:17:40|||||||||5
1641367070000|2022-01-05 07:17:50|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|9
1641367080000|2022-01-05 07:18:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|25
1641367100000|2022-01-05 07:18:20|||||||||1
1641367110000|2022-01-05 07:18:30|336.32|336.17|336.27|336.12|336.32|336.17|336.27|336.12|17
1641367120000|2022-01-05 07:18:40|||||||||1
1641367130000|2022-01-05 07:18:50|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|14
1641367140000|2022-01-05 07:19:00|336.17|336.02|336.17|336.02|336.22|336.07|336.17|336.02|31
1641367150000|2022-01-05 07:19:10|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|3
1641367160000|2022-01-05 07:19:20|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|4
1641367170000|2022-01-05 07:19:30|336.32|336.17|336.22|336.07|336.32|336.17|336.22|336.07|29
1641367180000|2022-01-05 07:19:40|||||||||1
1641367190000|2022-01-05 07:19:50|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|2
1641367200000|2022-01-05 07:20:00|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|5
1641367210000|2022-01-05 07:20:10|336.17|336.02|336.17|336.02|336.22|336.02|336.17|336.02|8
1641367250000|2022-01-05 07:20:50|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|15
1641367260000|2022-01-05 07:21:00|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|10
1641367270000|2022-01-05 07:21:10|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.02|5
1641367300000|2022-01-05 07:21:40|336.27|336.12|336.27|336.07|336.27|336.12|336.22|336.07|12
1641367310000|2022-01-05 07:21:50|336.22||336.27||336.27||336.22||11
1641367320000|2022-01-05 07:22:00||336.12||336.12||336.12||336.12|1
1641367330000|2022-01-05 07:22:10|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|9
1641367340000|2022-01-05 07:22:20||336.02||336.02||336.02||336.02|5
1641367350000|2022-01-05 07:22:30|336.17||336.17||336.17||336.17||0
1641367360000|2022-01-05 07:22:40|336.12|335.97|336.12|335.92|336.12|335.97|336.12|335.92|4
1641367370000|2022-01-05 07:22:50|336.07||336.07||336.07||336.07||1
1641367380000|2022-01-05 07:23:00|336.12|335.97|336.07|335.92|336.12|335.97|336.07|335.92|14
1641367390000|2022-01-05 07:23:10|336.12|335.97|336.07|335.92|336.12|335.97|336.07|335.92|8
1641367400000|2022-01-05 07:23:20|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|4
1641367410000|2022-01-05 07:23:30|336.17||336.12||336.17||336.12||4
1641367440000|2022-01-05 07:24:00|||||||||2
1641367470000|2022-01-05 07:24:30|||||||||3
1641367500000|2022-01-05 07:25:00|336.07|335.92|336.07|335.92|336.12|335.92|336.07|335.92|12
1641367510000|2022-01-05 07:25:10|||||||||3
1641367560000|2022-01-05 07:26:00|||||||||1
1641367570000|2022-01-05 07:26:10|||||||||2
1641367580000|2022-01-05 07:26:20|||||||||1
1641367600000|2022-01-05 07:26:40|||||||||2
1641367630000|2022-01-05 07:27:10|||||||||1
1641367640000|2022-01-05 07:27:20|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|7
1641367660000|2022-01-05 07:27:40|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|5
1641367670000|2022-01-05 07:27:50|336.22||336.17||336.22||336.17||4
1641367710000|2022-01-05 07:28:30|336.22||336.17||336.22||336.17||7
1641367720000|2022-01-05 07:28:40|||||||||2
1641367740000|2022-01-05 07:29:00|||||||||8
1641367750000|2022-01-05 07:29:10|336.22||336.22||336.22||336.17||3
1641367770000|2022-01-05 07:29:30|336.17||336.17||336.22||336.17||1
1641367790000|2022-01-05 07:29:50|336.22||336.22||336.22||336.17||6
1641367800000|2022-01-05 07:30:00||336.07||336.07||336.07||336.07|0
1641367830000|2022-01-05 07:30:30|||||||||9
1641367870000|2022-01-05 07:31:10|||||||||2
1641367900000|2022-01-05 07:31:40|||||||||6
1641367920000|2022-01-05 07:32:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|5
1641367930000|2022-01-05 07:32:10|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|5
1641367960000|2022-01-05 07:32:40|||||||||2
1641367980000|2022-01-05 07:33:00|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|8
1641368020000|2022-01-05 07:33:40|||||||||1
1641368040000|2022-01-05 07:34:00|336.42||336.42||336.42||336.42||5
1641368050000|2022-01-05 07:34:10|336.47|336.27|336.47|336.27|336.47|336.27|336.47|336.27|3
1641368060000|2022-01-05 07:34:20|336.42||336.42||336.42||336.42||0
1641368070000|2022-01-05 07:34:30|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|21
1641368090000|2022-01-05 07:34:50|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|8
1641368100000|2022-01-05 07:35:00|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|6
1641368110000|2022-01-05 07:35:10|336.42|336.27|336.42|336.22|336.42|336.27|336.42|336.22|7
1641368130000|2022-01-05 07:35:30|336.37||336.37||336.37||336.37||5
1641368150000|2022-01-05 07:35:50|336.32|336.17|336.32|336.12|336.32|336.17|336.32|336.12|37
1641368160000|2022-01-05 07:36:00|336.27|336.17|336.32|336.17|336.32|336.17|336.27|336.12|4
1641368220000|2022-01-05 07:37:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|7
1641368260000|2022-01-05 07:37:40||336.07||336.07||336.12||336.07|19
1641368270000|2022-01-05 07:37:50||336.12||336.12||336.12||336.12|0
1641368280000|2022-01-05 07:38:00||336.07||336.07||336.07||336.07|4
1641368290000|2022-01-05 07:38:10|336.22|336.12|336.22|336.07|336.22|336.12|336.22|336.07|21
1641368300000|2022-01-05 07:38:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|10
1641368310000|2022-01-05 07:38:30|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|10
1641368340000|2022-01-05 07:39:00|||||||||3
1641368350000|2022-01-05 07:39:10|||||||||3
1641368390000|2022-01-05 07:39:50||336.02||336.02||336.02||336.02|4
1641368400000|2022-01-05 07:40:00||336.07||336.07||336.07||336.02|0
1641368430000|2022-01-05 07:40:30|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|10
1641368460000|2022-01-05 07:41:00|||||||||1
1641368530000|2022-01-05 07:42:10|||||||||1
1641368580000|2022-01-05 07:43:00|336.12|335.97|336.02|335.87|336.12|335.97|336.02|335.87|23
1641368590000|2022-01-05 07:43:10|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.87|18
1641368600000|2022-01-05 07:43:20|336.12||336.07||336.12||336.07||18
1641368610000|2022-01-05 07:43:30|336.12||336.12||336.12||336.12||3
1641368620000|2022-01-05 07:43:40||335.97||335.97||335.97||335.97|0
1641368640000|2022-01-05 07:44:00|336.17|336.02|336.17|336.02|336.17|336.02|336.17|335.97|7
1641368650000|2022-01-05 07:44:10|336.12|335.97|336.12|335.97|336.17|335.97|336.12|335.97|5
1641368760000|2022-01-05 07:46:00|||||||||1
1641368770000|2022-01-05 07:46:10|||||||||1
1641368780000|2022-01-05 07:46:20|336.17|336.02|336.22|336.07|336.22|336.07|336.17|336.02|15
1641368790000|2022-01-05 07:46:30|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|11
1641368820000|2022-01-05 07:47:00|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|8
1641368830000|2022-01-05 07:47:10|||||||||1
1641368840000|2022-01-05 07:47:20|||||||||6
1641368880000|2022-01-05 07:48:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|5
1641368910000|2022-01-05 07:48:30||336.07||336.12||336.12||336.07|9
1641368930000|2022-01-05 07:48:50|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|5
1641368940000|2022-01-05 07:49:00|||||||||4
1641368970000|2022-01-05 07:49:30|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|5
1641369000000|2022-01-05 07:50:00|||||||||3
1641369020000|2022-01-05 07:50:20|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|15
1641369060000|2022-01-05 07:51:00|336.37||336.32||336.37||336.32||6
1641369070000|2022-01-05 07:51:10|336.37||336.32||336.37||336.32||4
1641369090000|2022-01-05 07:51:30|||||||||1
1641369130000|2022-01-05 07:52:10|||||||||2
1641369160000|2022-01-05 07:52:40|||||||||1
1641369190000|2022-01-05 07:53:10|||||||||1
1641369200000|2022-01-05 07:53:20|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|15
1641369210000|2022-01-05 07:53:30|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|14
1641369220000|2022-01-05 07:53:40|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|19
1641369230000|2022-01-05 07:53:50|336.22|336.07|336.22|336.07|336.22|336.12|336.22|336.07|10
1641369240000|2022-01-05 07:54:00|336.27|336.12|336.27|336.07|336.27|336.12|336.22|336.07|14
1641369250000|2022-01-05 07:54:10|336.22|336.12|336.27|336.12|336.27|336.12|336.22|336.12|4
1641369260000|2022-01-05 07:54:20|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|3
1641369270000|2022-01-05 07:54:30|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|9
1641369290000|2022-01-05 07:54:50|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|9
1641369300000|2022-01-05 07:55:00|||||||||2
1641369310000|2022-01-05 07:55:10|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|13
1641369320000|2022-01-05 07:55:20|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|11
1641369330000|2022-01-05 07:55:30|336.27|336.12|336.32|336.12|336.32|336.12|336.27|336.12|11
1641369340000|2022-01-05 07:55:40|336.27||336.27||336.32||336.27||6
1641369350000|2022-01-05 07:55:50|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|8
1641369370000|2022-01-05 07:56:10|||||||||1
1641369380000|2022-01-05 07:56:20|336.27|336.12|336.32|336.12|336.32|336.17|336.27|336.12|5
1641369390000|2022-01-05 07:56:30|336.27|336.17|336.32|336.17|336.32|336.17|336.27|336.17|10
1641369420000|2022-01-05 07:57:00||336.12||336.12||336.12||336.12|14
1641369430000|2022-01-05 07:57:10|336.27|336.17|336.27|336.12|336.27|336.17|336.27|336.07|14
1641369440000|2022-01-05 07:57:20|336.22|336.07|336.17|336.02|336.22|336.07|336.17|336.02|28
1641369490000|2022-01-05 07:58:10|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|6
1641369530000|2022-01-05 07:58:50|336.17||336.17||336.17||336.17||20
1641369540000|2022-01-05 07:59:00||336.02||336.02||336.02||336.02|0
1641369550000|2022-01-05 07:59:10|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|7
1641369600000|2022-01-05 08:00:00|336.17|336.02|336.17|336.02|336.22|336.07|336.17|336.02|12
1641369610000|2022-01-05 08:00:10|336.22|336.07|336.17|336.02|336.22|336.07|336.17|336.02|5
1641369620000|2022-01-05 08:00:20|336.12|335.97|336.12|335.97|336.17|335.97|336.12|335.97|5
1641369630000|2022-01-05 08:00:30|||||||||2
1641369640000|2022-01-05 08:00:40|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|5
1641369650000|2022-01-05 08:00:50|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|3
1641369660000|2022-01-05 08:01:00||336.02||336.07||336.07||336.02|0
1641369670000|2022-01-05 08:01:10|||||||||2
1641369680000|2022-01-05 08:01:20|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|13
1641369690000|2022-01-05 08:01:30|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|8
1641369720000|2022-01-05 08:02:00|336.27|336.12|336.22|336.07|336.27|336.12|336.22|336.07|16
1641369740000|2022-01-05 08:02:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|23
1641369750000|2022-01-05 08:02:30|336.12|335.97|336.12|335.92|336.12|335.97|336.12|335.92|10
1641369760000|2022-01-05 08:02:40||335.97||335.97||335.97||335.97|0
1641369770000|2022-01-05 08:02:50|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|5
1641369780000|2022-01-05 08:03:00|||||||||12
1641369810000|2022-01-05 08:03:30|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|6
1641369820000|2022-01-05 08:03:40|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|12
1641369830000|2022-01-05 08:03:50||335.77||335.77||335.82||335.77|14
1641369840000|2022-01-05 08:04:00|335.92||335.92||335.92||335.92||0
1641369850000|2022-01-05 08:04:10|||||||||1
1641369860000|2022-01-05 08:04:20|335.97|335.82|335.97|335.82|336.02|335.82|335.97|335.82|24
1641369870000|2022-01-05 08:04:30|335.92|335.77|335.92|335.77|335.97|335.77|335.92|335.77|13
1641369880000|2022-01-05 08:04:40|335.97||335.92||335.97||335.92||6
1641369890000|2022-01-05 08:04:50|335.97|335.82|335.92|335.77|335.97|335.82|335.92|335.77|12
1641369900000|2022-01-05 08:05:00|335.97||335.92||335.97||335.92||2
1641369910000|2022-01-05 08:05:10|335.97|335.82|335.92|335.77|335.97|335.82|335.92|335.77|5
1641369920000|2022-01-05 08:05:20|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|14
1641369930000|2022-01-05 08:05:30||335.67||335.67||335.67||335.67|6
1641369940000|2022-01-05 08:05:40|335.82|335.72|335.82|335.67|335.87|335.72|335.82|335.67|16
1641369950000|2022-01-05 08:05:50|335.87|335.72|335.82|335.67|335.87|335.72|335.82|335.67|10
1641369960000|2022-01-05 08:06:00|||||||||1
1641369970000|2022-01-05 08:06:10|335.87|335.72|335.87|335.67|335.87|335.72|335.87|335.67|9
1641369980000|2022-01-05 08:06:20|335.82|335.72|335.87|335.72|335.87|335.72|335.82|335.67|6
1641369990000|2022-01-05 08:06:30|335.92|335.77|335.92|335.72|335.92|335.77|335.87|335.72|9
1641370000000|2022-01-05 08:06:40|335.87|335.77|335.87|335.72|335.87|335.77|335.87|335.72|13
1641370020000|2022-01-05 08:07:00|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.72|8
1641370030000|2022-01-05 08:07:10||335.72||335.77||335.77||335.72|0
1641370040000|2022-01-05 08:07:20|||||||||1
1641370050000|2022-01-05 08:07:30||335.72||335.72||335.77||335.72|7
1641370060000|2022-01-05 08:07:40|335.87||335.92||335.92||335.87||3
1641370070000|2022-01-05 08:07:50|335.87||335.87||335.87||335.87||0
1641370100000|2022-01-05 08:08:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|15
1641370110000|2022-01-05 08:08:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|6
1641370130000|2022-01-05 08:08:50|336.02|335.87|336.02|335.82|336.02|335.87|335.97|335.82|9
1641370140000|2022-01-05 08:09:00|335.97||335.97||336.02||335.97||3
1641370150000|2022-01-05 08:09:10|336.02|335.87|336.02|335.82|336.02|335.87|335.97|335.82|5
1641370160000|2022-01-05 08:09:20|335.97||335.97||335.97||335.97||1
1641370170000|2022-01-05 08:09:30|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|4
1641370180000|2022-01-05 08:09:40|336.07||336.07||336.07||336.02||6
1641370190000|2022-01-05 08:09:50|336.02||336.02||336.07||336.02||2
1641370200000|2022-01-05 08:10:00|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|3
1641370210000|2022-01-05 08:10:10|336.02|335.87|336.12|335.92|336.12|335.97|336.02|335.87|16
1641370220000|2022-01-05 08:10:20|336.07|335.87|336.07|335.87|336.07|335.87|336.07|335.87|2
1641370230000|2022-01-05 08:10:30||335.92||335.92||335.92||335.87|22
1641370240000|2022-01-05 08:10:40||335.87||335.92||335.92||335.87|24
1641370260000|2022-01-05 08:11:00|336.12|335.87|336.07|335.92|336.12|335.92|336.07|335.87|14
1641370270000|2022-01-05 08:11:10|336.12||336.12||336.12||336.12||4
1641370280000|2022-01-05 08:11:20|336.07|335.97|336.12|335.97|336.12|335.97|336.07|335.97|1
1641370300000|2022-01-05 08:11:40|||||||||6
1641370320000|2022-01-05 08:12:00|336.17||336.17||336.17||336.17||3
1641370330000|2022-01-05 08:12:10||336.02||336.02||336.02||335.97|3
1641370370000|2022-01-05 08:12:50|336.22|336.07|336.27|336.07|336.27|336.12|336.22|336.07|47
1641370390000|2022-01-05 08:13:10||336.12||336.07||336.12||336.07|10
1641370400000|2022-01-05 08:13:20|336.22|336.12|336.22|336.07|336.22|336.12|336.22|336.07|2
1641370420000|2022-01-05 08:13:40|||||||||1
1641370440000|2022-01-05 08:14:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|26
1641370450000|2022-01-05 08:14:10|336.22|336.07|336.27|336.12|336.27|336.12|336.22|336.07|27
1641370460000|2022-01-05 08:14:20|336.22|336.07|336.22|336.07|336.27|336.07|336.22|336.07|2
1641370480000|2022-01-05 08:14:40|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|14
1641370510000|2022-01-05 08:15:10|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.12|4
1641370520000|2022-01-05 08:15:20|||||||||4
1641370540000|2022-01-05 08:15:40|336.27|336.12|336.32|336.12|336.32|336.12|336.27|336.12|25
1641370550000|2022-01-05 08:15:50|336.37|336.17|336.32|336.12|336.37|336.17|336.32|336.12|17
1641370560000|2022-01-05 08:16:00||336.17||336.12||336.17||336.12|0
1641370570000|2022-01-05 08:16:10||336.17||336.17||336.17||336.17|0
1641370580000|2022-01-05 08:16:20|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.07|13
1641370590000|2022-01-05 08:16:30|336.32|336.17|336.32|336.17|336.37|336.22|336.32|336.17|16
1641370600000|2022-01-05 08:16:40|336.37||336.37||336.37||336.37||1
1641370610000|2022-01-05 08:16:50||336.22||336.22||336.22||336.17|12
1641370640000|2022-01-05 08:17:20|336.42|336.27|336.42|336.22|336.42|336.27|336.37|336.22|4
1641370650000|2022-01-05 08:17:30|336.37||336.37||336.37||336.37||0
1641370670000|2022-01-05 08:17:50|||||||||3
1641370700000|2022-01-05 08:18:20|||||||||1
1641370710000|2022-01-05 08:18:30|336.42||336.42||336.42||336.42||5
1641370730000|2022-01-05 08:18:50|336.37|336.27|336.42|336.27|336.47|336.27|336.37|336.27|3
1641370740000|2022-01-05 08:19:00|||||||||8
1641370750000|2022-01-05 08:19:10|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|11
1641370760000|2022-01-05 08:19:20|336.42|336.27|336.47|336.27|336.47|336.27|336.42|336.27|35
1641370770000|2022-01-05 08:19:30|336.42||336.42||336.42||336.42||1
1641370780000|2022-01-05 08:19:40||336.22||336.22||336.22||336.22|1
1641370790000|2022-01-05 08:19:50||336.27||336.22||336.27||336.22|10
1641370800000|2022-01-05 08:20:00||336.27||336.22||336.27||336.22|2
1641370810000|2022-01-05 08:20:10|336.37||336.42||336.42||336.37||0
1641370820000|2022-01-05 08:20:20|336.37||336.37||336.42||336.37||1
1641370830000|2022-01-05 08:20:30|336.32|336.17|336.32|336.17|336.37|336.22|336.32|336.17|29
1641370850000|2022-01-05 08:20:50|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|9
1641370860000|2022-01-05 08:21:00|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|2
1641370880000|2022-01-05 08:21:20|||||||||4
1641370890000|2022-01-05 08:21:30|336.37||336.37||336.37||336.37||3
1641370910000|2022-01-05 08:21:50|336.32||336.37||336.37||336.32||1
1641370920000|2022-01-05 08:22:00|336.32||336.32||336.37||336.32||0
1641370940000|2022-01-05 08:22:20|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|29
1641370950000|2022-01-05 08:22:30|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|6
1641370960000|2022-01-05 08:22:40|||||||||7
1641370980000|2022-01-05 08:23:00|336.37||336.37||336.37||336.37||16
1641370990000|2022-01-05 08:23:10|||||||||1
1641371000000|2022-01-05 08:23:20|336.32|336.22|336.37|336.17|336.37|336.22|336.32|336.17|13
1641371010000|2022-01-05 08:23:30|336.42|336.22|336.37|336.17|336.42|336.22|336.37|336.17|19
1641371020000|2022-01-05 08:23:40|336.32||336.32||336.32||336.32||3
1641371030000|2022-01-05 08:23:50||336.12||336.12||336.12||336.12|10
1641371040000|2022-01-05 08:24:00|336.27|336.07|336.22|336.07|336.27|336.07|336.17|336.02|45
1641371060000|2022-01-05 08:24:20|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|9
1641371070000|2022-01-05 08:24:30|||||||||1
1641371090000|2022-01-05 08:24:50|||||||||2
1641371100000|2022-01-05 08:25:00|336.32|336.17|336.32|336.12|336.32|336.17|336.32|336.12|7
1641371110000|2022-01-05 08:25:10|||||||||4
1641371120000|2022-01-05 08:25:20||336.17||336.12||336.17||336.12|1
1641371130000|2022-01-05 08:25:30|336.27||336.32||336.32||336.27||0
1641371140000|2022-01-05 08:25:40||336.17||336.17||336.17||336.17|0
1641371150000|2022-01-05 08:25:50|336.27|336.12|336.27|336.12|336.32|336.12|336.27|336.12|13
1641371160000|2022-01-05 08:26:00||336.07||336.07||336.07||336.07|14
1641371180000|2022-01-05 08:26:20|336.22|336.02|336.22|336.02|336.22|336.02|336.22|336.02|2
1641371190000|2022-01-05 08:26:30||336.07||336.02||336.07||336.02|1
1641371200000|2022-01-05 08:26:40|336.17|335.97|336.17|336.02|336.17|336.02|336.17|335.97|20
1641371210000|2022-01-05 08:26:50||335.97||335.97||335.97||335.97|5
1641371220000|2022-01-05 08:27:00||336.02||336.02||336.02||336.02|0
1641371270000|2022-01-05 08:27:50|||||||||4
1641371280000|2022-01-05 08:28:00|||||||||4
1641371380000|2022-01-05 08:29:40|||||||||2
1641371390000|2022-01-05 08:29:50|||||||||2
1641371400000|2022-01-05 08:30:00|336.12|335.97|336.07|335.92|336.12|336.02|336.07|335.92|33
1641371410000|2022-01-05 08:30:10||335.87||335.87||335.92||335.87|13
1641371420000|2022-01-05 08:30:20|336.02|335.92|336.02|335.87|336.02|335.92|336.02|335.87|2
1641371430000|2022-01-05 08:30:30||335.82||335.87||335.87||335.82|39
1641371440000|2022-01-05 08:30:40|||||||||11
1641371450000|2022-01-05 08:30:50|||||||||1
1641371460000|2022-01-05 08:31:00|||||||||14
1641371470000|2022-01-05 08:31:10|||||||||2
1641371490000|2022-01-05 08:31:30|||||||||6
1641371500000|2022-01-05 08:31:40|||||||||12
1641371510000|2022-01-05 08:31:50|336.07||336.07||336.07||336.02||11
1641371520000|2022-01-05 08:32:00|336.02||336.07||336.07||336.02||2
1641371530000|2022-01-05 08:32:10|336.02||336.02||336.07||336.02||2
1641371570000|2022-01-05 08:32:50|||||||||3
1641371580000|2022-01-05 08:33:00|335.97|335.82|335.87|335.72|335.97|335.82|335.87|335.72|82
1641371590000|2022-01-05 08:33:10|335.92|335.77|335.92|335.77|335.92|335.77|335.87|335.77|23
1641371600000|2022-01-05 08:33:20|||||||||6
1641371630000|2022-01-05 08:33:50|||||||||8
1641371650000|2022-01-05 08:34:10|||||||||1
1641371710000|2022-01-05 08:35:10|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|24
1641371720000|2022-01-05 08:35:20|335.92|335.77|335.82|335.67|335.92|335.77|335.82|335.67|53
1641371730000|2022-01-05 08:35:30|335.77|335.62|335.77|335.62|335.77|335.62|335.72|335.57|58
1641371740000|2022-01-05 08:35:40|335.82||335.77||335.82||335.77||28
1641371750000|2022-01-05 08:35:50|||||||||4
1641371760000|2022-01-05 08:36:00|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|24
1641371770000|2022-01-05 08:36:10|335.67|335.52|335.62|335.47|335.67|335.52|335.62|335.47|11
1641371780000|2022-01-05 08:36:20|335.67|335.52|335.62|335.47|335.67|335.52|335.62|335.47|17
1641371790000|2022-01-05 08:36:30|335.67|335.52|335.67|335.52|335.72|335.52|335.62|335.52|15
1641371800000|2022-01-05 08:36:40|335.72|335.57|335.72|335.52|335.72|335.57|335.67|335.52|8
1641371810000|2022-01-05 08:36:50|335.67|335.57|335.72|335.52|335.72|335.57|335.67|335.52|4
1641371830000|2022-01-05 08:37:10|335.67|335.57|335.72|335.52|335.72|335.57|335.67|335.52|5
1641371840000|2022-01-05 08:37:20||335.57||335.57||335.57||335.57|0
1641371860000|2022-01-05 08:37:40|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|11
1641371870000|2022-01-05 08:37:50|335.62|335.47|335.62|335.42|335.62|335.47|335.62|335.42|11
1641371880000|2022-01-05 08:38:00||335.47||335.47||335.47||335.47|1
1641371890000|2022-01-05 08:38:10|335.67|335.52|335.67|335.52|335.67|335.52|335.62|335.52|18
1641371960000|2022-01-05 08:39:20|335.62|335.47|335.62|335.47|335.67|335.47|335.62|335.47|22
1641371970000|2022-01-05 08:39:30|||||||||21
1641371980000|2022-01-05 08:39:40|335.67||335.67||335.67||335.67||6
1641371990000|2022-01-05 08:39:50|335.72|335.52|335.67|335.52|335.72|335.52|335.67|335.52|18
1641372000000|2022-01-05 08:40:00|335.72|335.57|335.72|335.52|335.72|335.57|335.72|335.52|7
1641372010000|2022-01-05 08:40:10||335.57||335.52||335.57||335.52|6
1641372020000|2022-01-05 08:40:20|335.77|335.57|335.72|335.57|335.77|335.57|335.72|335.52|15
1641372030000|2022-01-05 08:40:30|335.77|335.52|335.67|335.52|335.77|335.52|335.67|335.52|34
1641372040000|2022-01-05 08:40:40|335.72|335.57|335.67|335.52|335.77|335.57|335.62|335.47|40
1641372050000|2022-01-05 08:40:50|335.62|335.47|335.62|335.47|335.67|335.52|335.62|335.47|10
1641372080000|2022-01-05 08:41:20|||||||||1
1641372090000|2022-01-05 08:41:30|335.57|335.42|335.62|335.47|335.62|335.47|335.57|335.42|31
1641372100000|2022-01-05 08:41:40|335.57|335.42|335.62|335.42|335.62|335.42|335.57|335.42|6
1641372120000|2022-01-05 08:42:00||335.47||335.47||335.47||335.47|0
1641372130000|2022-01-05 08:42:10|335.67|335.42|335.57|335.42|335.67|335.47|335.57|335.42|33
1641372140000|2022-01-05 08:42:20|335.62||335.62||335.62||335.57||13
1641372150000|2022-01-05 08:42:30||335.47||335.47||335.47||335.47|1
1641372160000|2022-01-05 08:42:40||335.42||335.47||335.47||335.42|0
1641372180000|2022-01-05 08:43:00|335.67|335.52|335.72|335.52|335.72|335.52|335.62|335.52|21
1641372190000|2022-01-05 08:43:10|335.67|335.57|335.72|335.57|335.77|335.62|335.67|335.52|10
1641372200000|2022-01-05 08:43:20|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|23
1641372210000|2022-01-05 08:43:30|335.72||335.67||335.72||335.67||13
1641372220000|2022-01-05 08:43:40|335.72|335.57|335.77|335.62|335.77|335.62|335.67|335.52|50
1641372230000|2022-01-05 08:43:50|||||||||9
1641372240000|2022-01-05 08:44:00|335.82||335.82||335.82||335.77||11
1641372250000|2022-01-05 08:44:10|335.77|335.67|335.77|335.62|335.82|335.67|335.77|335.62|9
1641372260000|2022-01-05 08:44:20|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|9
1641372270000|2022-01-05 08:44:30|335.67|335.52|335.67|335.52|335.72|335.52|335.67|335.52|8
1641372280000|2022-01-05 08:44:40|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|1
1641372290000|2022-01-05 08:44:50|335.67|335.52|335.67|335.52|335.72|335.52|335.67|335.47|45
1641372300000|2022-01-05 08:45:00|335.72|335.57|335.72|335.57|335.77|335.57|335.72|335.52|21
1641372310000|2022-01-05 08:45:10|335.77||335.72||335.77||335.72||11
1641372320000|2022-01-05 08:45:20|335.77||335.77||335.77||335.77||0
1641372330000|2022-01-05 08:45:30|335.72||335.72||335.72||335.72||0
1641372340000|2022-01-05 08:45:40|335.77||335.72||335.77||335.72||0
1641372350000|2022-01-05 08:45:50|335.77|335.62|335.82|335.67|335.82|335.67|335.77|335.62|24
1641372360000|2022-01-05 08:46:00|335.87|335.72|335.92|335.72|335.92|335.77|335.87|335.72|31
1641372370000|2022-01-05 08:46:10|335.87|335.67|335.87|335.72|335.87|335.72|335.87|335.67|82
1641372380000|2022-01-05 08:46:20|335.92||335.92||335.92||335.87||16
1641372390000|2022-01-05 08:46:30|335.87|335.77|335.87|335.72|335.92|335.77|335.87|335.72|8
1641372400000|2022-01-05 08:46:40|||||||||13
1641372410000|2022-01-05 08:46:50|335.92|335.67|335.92|335.72|335.92|335.72|335.92|335.67|17
1641372420000|2022-01-05 08:47:00|335.87|335.77|335.87|335.72|335.92|335.77|335.87|335.72|18
1641372430000|2022-01-05 08:47:10|335.92|335.77|335.92|335.77|335.92|335.77|335.87|335.77|13
1641372440000|2022-01-05 08:47:20|||||||||13
1641372460000|2022-01-05 08:47:40|335.97|335.82|335.97|335.77|335.97|335.82|335.92|335.77|23
1641372470000|2022-01-05 08:47:50|335.92|335.82|335.92|335.77|335.92|335.82|335.92|335.77|13
1641372480000|2022-01-05 08:48:00|||||||||9
1641372490000|2022-01-05 08:48:10|335.97||335.92||335.97||335.92||10
1641372500000|2022-01-05 08:48:20|335.97|335.72|335.92|335.77|335.97|335.77|335.92|335.72|61
1641372510000|2022-01-05 08:48:30|||||||||2
1641372530000|2022-01-05 08:48:50|||||||||11
1641372540000|2022-01-05 08:49:00|||||||||15
1641372550000|2022-01-05 08:49:10|||||||||1
1641372560000|2022-01-05 08:49:20|||||||||68
1641372570000|2022-01-05 08:49:30|335.97|335.82|335.92|335.77|335.97|335.82|335.92|335.77|46
1641372580000|2022-01-05 08:49:40|335.97|335.82|336.02|335.82|336.02|335.82|335.92|335.82|21
1641372590000|2022-01-05 08:49:50|336.07|335.87|336.02|335.87|336.07|335.87|336.02|335.87|13
1641372600000|2022-01-05 08:50:00|336.07|335.82|336.02|335.87|336.07|335.87|335.97|335.82|63
1641372610000|2022-01-05 08:50:10|335.97|335.82|336.02|335.82|336.02|335.87|335.97|335.82|5
1641372620000|2022-01-05 08:50:20||335.87||335.82||335.87||335.82|15
1641372630000|2022-01-05 08:50:30|335.97|335.87|335.97|335.82|336.02|335.87|335.97|335.82|5
1641372640000|2022-01-05 08:50:40|335.92|335.77|335.97|335.82|335.97|335.82|335.92|335.77|14
1641372650000|2022-01-05 08:50:50|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|18
1641372660000|2022-01-05 08:51:00|335.92|335.67|335.82|335.67|335.92|335.72|335.82|335.67|22
1641372670000|2022-01-05 08:51:10|335.87|335.72|335.87|335.67|335.87|335.72|335.87|335.67|19
1641372680000|2022-01-05 08:51:20|335.82|335.62|335.77|335.57|335.82|335.62|335.72|335.57|8
1641372690000|2022-01-05 08:51:30|335.72||335.77||335.77||335.72||62
1641372700000|2022-01-05 08:51:40|335.72|335.62|335.72|335.57|335.77|335.62|335.72|335.57|14
1641372710000|2022-01-05 08:51:50|335.67|335.52|335.67|335.52|335.72|335.57|335.67|335.52|20
1641372720000|2022-01-05 08:52:00|335.72||335.67||335.72||335.67||20
1641372730000|2022-01-05 08:52:10|||||||||10
1641372750000|2022-01-05 08:52:30|||||||||2
1641372760000|2022-01-05 08:52:40|335.72|335.47|335.67|335.47|335.72|335.47|335.67|335.47|27
1641372770000|2022-01-05 08:52:50|335.62|335.52|335.62|335.47|335.62|335.52|335.62|335.47|4
1641372780000|2022-01-05 08:53:00|335.67|335.52|335.62|335.47|335.67|335.52|335.62|335.47|15
1641372790000|2022-01-05 08:53:10|335.67|335.52|335.67|335.52|335.67|335.52|335.62|335.52|10
1641372800000|2022-01-05 08:53:20|||||||||12
1641372820000|2022-01-05 08:53:40|||||||||12
1641372830000|2022-01-05 08:53:50|||||||||3
1641372850000|2022-01-05 08:54:10|||||||||9
1641372860000|2022-01-05 08:54:20|||||||||6
1641372870000|2022-01-05 08:54:30||335.47||335.47||335.47||335.47|6
1641372880000|2022-01-05 08:54:40|335.62||335.62||335.67||335.62||4
1641372890000|2022-01-05 08:54:50|||||||||3
1641372920000|2022-01-05 08:55:20|||||||||24
1641372930000|2022-01-05 08:55:30|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|27
1641372940000|2022-01-05 08:55:40|||||||||21
1641372950000|2022-01-05 08:55:50|335.62||335.57||335.62||335.57||9
1641372960000|2022-01-05 08:56:00|335.62||335.57||335.62||335.57||48
1641372970000|2022-01-05 08:56:10|335.62|335.47|335.67|335.52|335.67|335.52|335.62|335.47|16
1641372980000|2022-01-05 08:56:20|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|22
1641372990000|2022-01-05 08:56:30|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|6
1641373000000|2022-01-05 08:56:40|||||||||1
1641373010000|2022-01-05 08:56:50|||||||||5
1641373020000|2022-01-05 08:57:00|335.82|335.67|335.92|335.77|335.92|335.77|335.82|335.62|49
1641373030000|2022-01-05 08:57:10|335.97|335.82|335.97|335.77|335.97|335.82|335.92|335.77|25
1641373040000|2022-01-05 08:57:20|335.92|335.82|335.97|335.77|335.97|335.82|335.92|335.77|17
1641373050000|2022-01-05 08:57:30|335.92|335.82|335.97|335.82|335.97|335.82|335.92|335.77|32
1641373060000|2022-01-05 08:57:40|336.02|335.77|336.02|335.82|336.02|335.87|336.02|335.77|11
1641373070000|2022-01-05 08:57:50|335.97|335.87|336.02|335.82|336.02|335.87|335.97|335.82|20
1641373080000|2022-01-05 08:58:00|335.97|335.87|335.87|335.72|335.97|335.87|335.87|335.72|49
1641373090000|2022-01-05 08:58:10|335.82|335.67|335.77|335.57|335.82|335.67|335.72|335.57|34
1641373100000|2022-01-05 08:58:20|335.72|335.62|335.72|335.57|335.77|335.62|335.72|335.57|32
1641373110000|2022-01-05 08:58:30|335.67|335.52|335.67|335.52|335.72|335.57|335.67|335.52|17
1641373120000|2022-01-05 08:58:40|335.62|335.47|335.57|335.42|335.62|335.47|335.57|335.42|34
1641373130000|2022-01-05 08:58:50|335.52|335.37|335.52|335.37|335.57|335.37|335.47|335.32|44
1641373140000|2022-01-05 08:59:00|335.47|335.32|335.52|335.32|335.52|335.32|335.47|335.32|31
1641373150000|2022-01-05 08:59:10|335.47|335.07|335.32|335.12|335.52|335.12|335.22|335.07|184
1641373160000|2022-01-05 08:59:20|335.27|335.07|335.22|335.07|335.37|335.12|335.22|335.07|80
1641373170000|2022-01-05 08:59:30|335.17|335.02|335.17|335.02|335.22|335.07|335.17|334.97|59
1641373180000|2022-01-05 08:59:40|335.12|334.97|335.17|334.97|335.17|335.02|335.12|334.97|58
1641373190000|2022-01-05 08:59:50|335.27|335.02|335.22|335.02|335.27|335.07|335.17|334.97|62
1641373200000|2022-01-05 09:00:00|335.27|335.07|335.22|335.07|335.37|335.17|335.22|335.07|16
1641373210000|2022-01-05 09:00:10|335.27|335.12|335.57|335.42|335.57|335.42|335.27|335.12|64
1641373220000|2022-01-05 09:00:20|335.67|335.52|335.72|335.57|335.72|335.57|335.67|335.52|16
1641373230000|2022-01-05 09:00:30|335.82|335.67|335.62|335.47|335.82|335.67|335.62|335.47|31
1641373240000|2022-01-05 09:00:40||335.42||335.37||335.42||335.37|9
1641373250000|2022-01-05 09:00:50|335.67|335.42|335.62|335.47|335.67|335.47|335.62|335.42|11
1641373270000|2022-01-05 09:01:10|||||||||1
1641373280000|2022-01-05 09:01:20|335.57|335.42|335.57|335.42|335.62|335.47|335.57|335.42|27
1641373290000|2022-01-05 09:01:30|335.62||335.57||335.62||335.57||1
1641373300000|2022-01-05 09:01:40|335.62|335.47|335.67|335.47|335.67|335.47|335.57|335.47|19
1641373310000|2022-01-05 09:01:50|335.72|335.57|335.82|335.62|335.82|335.62|335.72|335.57|10
1641373320000|2022-01-05 09:02:00|335.87|335.67|335.82|335.67|335.87|335.67|335.82|335.67|5
1641373330000|2022-01-05 09:02:10|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.62|22
1641373340000|2022-01-05 09:02:20|335.77|335.67|335.77|335.62|335.82|335.67|335.77|335.62|19
1641373350000|2022-01-05 09:02:30|335.82|335.67|335.82|335.62|335.82|335.67|335.82|335.62|9
1641373360000|2022-01-05 09:02:40|335.87|335.67|335.82|335.67|335.87|335.67|335.82|335.67|16
1641373370000|2022-01-05 09:02:50|335.87|335.62|335.87|335.67|335.87|335.67|335.87|335.62|26
1641373380000|2022-01-05 09:03:00|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|17
1641373390000|2022-01-05 09:03:10|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|43
1641373400000|2022-01-05 09:03:20|335.77|335.67|335.77|335.62|335.77|335.72|335.77|335.62|38
1641373410000|2022-01-05 09:03:30|||||||||14
1641373420000|2022-01-05 09:03:40|335.82|335.67|335.67|335.47|335.82|335.67|335.67|335.47|63
1641373430000|2022-01-05 09:03:50|335.72|335.57|335.72|335.57|335.77|335.57|335.72|335.52|25
1641373440000|2022-01-05 09:04:00|335.77|335.62|335.82|335.62|335.82|335.67|335.72|335.57|35
1641373450000|2022-01-05 09:04:10|335.77|335.67|335.77|335.62|335.82|335.67|335.77|335.62|32
1641373460000|2022-01-05 09:04:20|335.72|335.57|335.77|335.62|335.77|335.62|335.72|335.57|59
1641373470000|2022-01-05 09:04:30|335.87|335.67|335.87|335.67|335.87|335.67|335.87|335.67|52
1641373480000|2022-01-05 09:04:40|335.82|335.72|335.92|335.72|335.92|335.72|335.82|335.72|38
1641373490000|2022-01-05 09:04:50|335.97|335.77|335.97|335.82|336.07|335.87|335.97|335.77|201
1641373500000|2022-01-05 09:05:00|336.02|335.72|335.72|335.57|336.02|335.77|335.72|335.57|67
1641373510000|2022-01-05 09:05:10|335.77|335.62|335.87|335.72|335.87|335.72|335.77|335.62|14
1641373520000|2022-01-05 09:05:20|335.92|335.77|335.92|335.77|335.97|335.82|335.92|335.77|18
1641373530000|2022-01-05 09:05:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|29
1641373540000|2022-01-05 09:05:40|||||||||4
1641373550000|2022-01-05 09:05:50|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|8
1641373560000|2022-01-05 09:06:00||335.72||335.72||335.77||335.72|44
1641373570000|2022-01-05 09:06:10||335.77||335.77||335.77||335.77|1
1641373580000|2022-01-05 09:06:20|||||||||14
1641373590000|2022-01-05 09:06:30||335.72||335.72||335.72||335.72|6
1641373600000|2022-01-05 09:06:40||335.77||335.77||335.77||335.77|3
1641373610000|2022-01-05 09:06:50||335.72||335.72||335.72||335.72|2
1641373620000|2022-01-05 09:07:00|335.87|335.77|335.92|335.77|335.92|335.77|335.87|335.77|2
1641373630000|2022-01-05 09:07:10|335.87|335.72|335.87|335.72|335.92|335.77|335.87|335.72|20
1641373640000|2022-01-05 09:07:20|335.92||335.87||335.92||335.87||38
1641373650000|2022-01-05 09:07:30|335.92||335.87||335.92||335.87||20
1641373660000|2022-01-05 09:07:40|335.92||335.87||335.92||335.87||28
1641373670000|2022-01-05 09:07:50|335.92||335.87||335.92||335.87||18
1641373680000|2022-01-05 09:08:00|335.92|335.77|335.97|335.82|335.97|335.82|335.87|335.77|22
1641373690000|2022-01-05 09:08:10|||||||||12
1641373700000|2022-01-05 09:08:20|||||||||6
1641373710000|2022-01-05 09:08:30|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|10
1641373720000|2022-01-05 09:08:40|335.97|335.82|335.92|335.77|335.97|335.82|335.92|335.77|5
1641373730000|2022-01-05 09:08:50|335.97||335.92||335.97||335.92||0
1641373740000|2022-01-05 09:09:00|335.97|335.72|335.92|335.72|335.97|335.72|335.92|335.72|10
1641373750000|2022-01-05 09:09:10|||||||||9
1641373760000|2022-01-05 09:09:20||335.77||335.72||335.77||335.72|1
1641373770000|2022-01-05 09:09:30||335.77||335.72||335.77||335.72|26
1641373780000|2022-01-05 09:09:40||335.77||335.77||335.77||335.72|3
1641373790000|2022-01-05 09:09:50|335.82|335.72|335.82|335.67|335.82|335.72|335.82|335.67|19
1641373800000|2022-01-05 09:10:00||335.62||335.62||335.62||335.62|11
1641373810000|2022-01-05 09:10:10|335.77|335.57|335.72|335.57|335.77|335.57|335.72|335.57|10
1641373820000|2022-01-05 09:10:20|335.77|335.52|335.77|335.57|335.77|335.62|335.72|335.52|5
1641373830000|2022-01-05 09:10:30|335.72|335.62|335.72|335.57|335.77|335.62|335.72|335.57|2
1641373840000|2022-01-05 09:10:40|335.67|335.52|335.62|335.47|335.67|335.52|335.62|335.47|20
1641373850000|2022-01-05 09:10:50|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|3
1641373860000|2022-01-05 09:11:00|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|22
1641373870000|2022-01-05 09:11:10|335.57|335.42|335.62|335.47|335.62|335.47|335.57|335.37|6
1641373880000|2022-01-05 09:11:20||335.42||335.47||335.47||335.42|79
1641373890000|2022-01-05 09:11:30|335.67|335.52|335.67|335.47|335.72|335.57|335.62|335.47|82
1641373900000|2022-01-05 09:11:40|335.62|335.52|335.62|335.47|335.67|335.52|335.62|335.47|1
1641373910000|2022-01-05 09:11:50||335.42||335.42||335.42||335.42|9
1641373920000|2022-01-05 09:12:00|335.57||335.62||335.62||335.57||17
1641373930000|2022-01-05 09:12:10|335.57|335.47|335.57|335.42|335.57|335.47|335.57|335.42|5
1641373940000|2022-01-05 09:12:20|||||||||15
1641373950000|2022-01-05 09:12:30|335.62|335.37|335.52|335.37|335.62|335.37|335.52|335.37|46
1641373960000|2022-01-05 09:12:40|335.57|335.42|335.72|335.52|335.72|335.52|335.52|335.42|19
1641373970000|2022-01-05 09:12:50|335.67|335.47|335.62|335.42|335.67|335.47|335.62|335.42|3
1641373980000|2022-01-05 09:13:00||335.47||335.42||335.47||335.42|3
1641373990000|2022-01-05 09:13:10|335.57||335.57||335.57||335.57||2
1641374000000|2022-01-05 09:13:20|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|40
1641374010000|2022-01-05 09:13:30|335.67||335.67||335.67||335.67||2
1641374020000|2022-01-05 09:13:40|335.62||335.62||335.62||335.62||0
1641374030000|2022-01-05 09:13:50||335.42||335.42||335.42||335.42|6
1641374040000|2022-01-05 09:14:00|335.57||335.62||335.62||335.57||2
1641374050000|2022-01-05 09:14:10|335.57||335.57||335.62||335.57||15
1641374060000|2022-01-05 09:14:20|335.67|335.47|335.67|335.52|335.67|335.52|335.67|335.47|8
1641374070000|2022-01-05 09:14:30|335.72|335.57|335.72|335.52|335.77|335.62|335.72|335.52|6
1641374090000|2022-01-05 09:14:50|335.77|335.57|335.77|335.57|335.77|335.57|335.77|335.57|0
1641374100000|2022-01-05 09:15:00|335.82|335.62|335.87|335.72|335.87|335.72|335.82|335.62|6
1641374110000|2022-01-05 09:15:10|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|16
1641374120000|2022-01-05 09:15:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|1
1641374130000|2022-01-05 09:15:30|335.97|335.82|336.02|335.87|336.02|335.87|335.97|335.82|5
1641374140000|2022-01-05 09:15:40|335.97|335.82|335.97|335.77|335.97|335.82|335.97|335.72|19
1641374150000|2022-01-05 09:15:50|336.02|335.82|336.02|335.82|336.02|335.82|336.02|335.82|4
1641374160000|2022-01-05 09:16:00|335.97|335.87|336.07|335.92|336.07|335.92|335.97|335.87|6
1641374170000|2022-01-05 09:16:10|336.02|335.77|336.02|335.77|336.02|335.77|336.02|335.77|6
1641374180000|2022-01-05 09:16:20|336.07|335.82|336.07|335.82|336.07|335.82|336.07|335.82|0
1641374200000|2022-01-05 09:16:40||335.92||335.92||335.92||335.92|0
1641374210000|2022-01-05 09:16:50|336.02|335.82|336.07|335.82|336.07|335.82|336.02|335.82|5
1641374220000|2022-01-05 09:17:00|336.02|335.92|336.07|335.82|336.07|335.92|336.02|335.82|1
1641374230000|2022-01-05 09:17:10|336.02||336.07||336.07||336.02||2
1641374240000|2022-01-05 09:17:20|||||||||1
1641374250000|2022-01-05 09:17:30|336.12|335.87|336.12|335.97|336.12|335.97|336.12|335.87|3
1641374260000|2022-01-05 09:17:40|336.17|336.02|336.12|335.87|336.17|336.02|336.12|335.87|16
1641374270000|2022-01-05 09:17:50|336.07||336.07||336.07||336.07||2
1641374290000|2022-01-05 09:18:10|336.12|335.92|336.12|335.92|336.12|335.92|336.12|335.92|2
1641374300000|2022-01-05 09:18:20||335.97||335.97||335.97||335.97|3
1641374320000|2022-01-05 09:18:40|336.07|335.92|336.12|335.92|336.12|335.92|336.07|335.92|4
1641374330000|2022-01-05 09:18:50||335.97||335.97||335.97||335.97|1
1641374340000|2022-01-05 09:19:00|||||||||1
1641374360000|2022-01-05 09:19:20|||||||||1
1641374370000|2022-01-05 09:19:30|||||||||1
1641374380000|2022-01-05 09:19:40|||||||||13
1641374390000|2022-01-05 09:19:50|336.07|335.92|336.12|335.92|336.12|335.92|336.07|335.92|8
1641374400000|2022-01-05 09:20:00|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1641374410000|2022-01-05 09:20:10|336.42|335.82|336.42|335.82|336.42|335.82|336.42|335.82|0
1641374480000|2022-01-05 09:21:20|336.32|335.72|336.42|335.82|336.42|335.82|336.32|335.72|0
1641374490000|2022-01-05 09:21:30|336.32|335.72|336.32|335.72|336.42|335.82|336.32|335.72|0
1641374530000|2022-01-05 09:22:10|336.42|335.82|336.42|335.82|336.42|335.82|336.32|335.72|0
1641374540000|2022-01-05 09:22:20|336.32|335.72|336.32|335.72|336.42|335.82|336.32|335.72|0
1641374700000|2022-01-05 09:25:00|||||||||18
1641374910000|2022-01-05 09:28:30|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|0
1641374920000|2022-01-05 09:28:40|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|0
1641375270000|2022-01-05 09:34:30|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1641375280000|2022-01-05 09:34:40|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1641375310000|2022-01-05 09:35:10|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1641375330000|2022-01-05 09:35:30|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1641375340000|2022-01-05 09:35:40|336.32|335.72|336.22|335.62|336.32|335.72|336.22|335.62|0
1641375350000|2022-01-05 09:35:50|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1641375390000|2022-01-05 09:36:30|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1641375400000|2022-01-05 09:36:40|336.32|335.72|336.22|335.62|336.32|335.72|336.22|335.62|0
1641375410000|2022-01-05 09:36:50|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1641375440000|2022-01-05 09:37:20|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1641375460000|2022-01-05 09:37:40|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1641375550000|2022-01-05 09:39:10|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1641375560000|2022-01-05 09:39:20|336.32|335.72|336.22|335.62|336.32|335.72|336.22|335.62|0
1641375570000|2022-01-05 09:39:30|336.32|335.72|336.22|335.62|336.32|335.72|336.22|335.62|0
1641375680000|2022-01-05 09:41:20|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1641375690000|2022-01-05 09:41:30|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1641375700000|2022-01-05 09:41:40|336.32|335.72|336.22|335.62|336.32|335.72|336.22|335.62|0
1641375710000|2022-01-05 09:41:50|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1641375840000|2022-01-05 09:44:00|336.42|335.82|336.42|335.82|336.42|335.82|336.32|335.72|0
1641375850000|2022-01-05 09:44:10|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1641375940000|2022-01-05 09:45:40|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|0
1641375950000|2022-01-05 09:45:50|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|0
1641375960000|2022-01-05 09:46:00|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|0
1641376200000|2022-01-05 09:50:00|336.27|336.07|336.42|336.22|336.42|336.22|336.22|336.07|10
1641376210000|2022-01-05 09:50:10|336.37|336.27|336.47|336.32|336.47|336.32|336.37|336.17|9
1641376220000|2022-01-05 09:50:20|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.22|18
1641376230000|2022-01-05 09:50:30|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|3
1641376240000|2022-01-05 09:50:40|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|4
1641376250000|2022-01-05 09:50:50||336.22||336.22||336.27||336.22|10
1641376260000|2022-01-05 09:51:00||336.27||336.27||336.27||336.27|0
1641376280000|2022-01-05 09:51:20|336.37|336.22|336.32|336.12|336.37|336.22|336.32|336.12|6
1641376340000|2022-01-05 09:52:20||336.17||336.12||336.17||336.12|0
1641376350000|2022-01-05 09:52:30||336.17||336.12||336.17||336.12|0
1641376360000|2022-01-05 09:52:40|336.27||336.27||336.27||336.27||0
1641376370000|2022-01-05 09:52:50||336.07||336.07||336.07||336.07|0
1641376400000|2022-01-05 09:53:20|336.32|336.12|336.32|336.12|336.32|336.12|336.32|336.12|0
1641376410000|2022-01-05 09:53:30||336.17||336.17||336.17||336.17|1
1641376420000|2022-01-05 09:53:40||336.12||336.12||336.12||336.12|4
1641376470000|2022-01-05 09:54:30||336.17||336.12||336.17||336.12|0
1641376490000|2022-01-05 09:54:50||336.17||336.12||336.17||336.12|0
1641376500000|2022-01-05 09:55:00|336.27|336.17|336.32|336.12|336.32|336.17|336.27|336.12|0
1641376510000|2022-01-05 09:55:10|336.27||336.32||336.32||336.27||0
1641376530000|2022-01-05 09:55:30||336.17||336.17||336.17||336.12|0
1641376540000|2022-01-05 09:55:40|336.27|336.12|336.27|336.12|336.27|336.17|336.27|336.12|0
1641376570000|2022-01-05 09:56:10|336.32|336.17|336.22|336.07|336.32|336.17|336.22|336.02|15
1641376580000|2022-01-05 09:56:20|336.27|336.02|336.27|336.02|336.27|336.07|336.22|336.02|2
1641376590000|2022-01-05 09:56:30|336.22|336.07|336.27|336.07|336.27|336.07|336.22|336.02|0
1641376600000|2022-01-05 09:56:40||336.02||336.07||336.07||336.02|0
1641376620000|2022-01-05 09:57:00|336.32|336.12|336.32|336.17|336.32|336.17|336.32|336.12|0
1641376630000|2022-01-05 09:57:10||336.12||336.12||336.17||336.12|1
1641376640000|2022-01-05 09:57:20|336.37|336.17|336.37|336.12|336.37|336.17|336.37|336.12|0
1641376650000|2022-01-05 09:57:30|336.32|336.17|336.37|336.17|336.37|336.17|336.32|336.17|1
1641376670000|2022-01-05 09:57:50|336.32|336.12|336.37|336.17|336.37|336.17|336.32|336.12|0
1641376680000|2022-01-05 09:58:00|336.32|336.12|336.32|336.12|336.37|336.17|336.32|336.12|0
1641376710000|2022-01-05 09:58:30|336.27||336.32||336.32||336.27||0
1641376730000|2022-01-05 09:58:50|336.27||336.27||336.32||336.27||4
1641376780000|2022-01-05 09:59:40|336.37|336.17|336.32|336.12|336.37|336.17|336.32|336.12|7
1641376790000|2022-01-05 09:59:50|336.27||336.27||336.27||336.27||0
1641376810000|2022-01-05 10:00:10||336.07||336.07||336.07||336.07|0
1641376820000|2022-01-05 10:00:20|336.22|336.02|336.22|336.02|336.22|336.02|336.22|336.02|0
1641376870000|2022-01-05 10:01:10||336.07||336.07||336.07||336.02|0
1641376910000|2022-01-05 10:01:50||336.02||336.02||336.07||336.02|0
1641376920000|2022-01-05 10:02:00||336.07||336.07||336.07||336.02|0
1641376960000|2022-01-05 10:02:40|336.27||336.27||336.27||336.27||6
1641376970000|2022-01-05 10:02:50||336.12||336.12||336.12||336.12|0
1641377000000|2022-01-05 10:03:20|336.32||336.32||336.32||336.32||2
1641377010000|2022-01-05 10:03:30||336.17||336.17||336.17||336.17|0
1641377020000|2022-01-05 10:03:40||336.12||336.12||336.17||336.12|1
1641377030000|2022-01-05 10:03:50||336.17||336.17||336.17||336.17|0
1641377040000|2022-01-05 10:04:00|||||||||1
1641377050000|2022-01-05 10:04:10|336.37||336.37||336.37||336.32||3
1641377090000|2022-01-05 10:04:50|336.32||336.32||336.37||336.32||0
1641377120000|2022-01-05 10:05:20|336.27|336.12|336.27|336.12|336.32|336.12|336.27|336.12|3
1641377130000|2022-01-05 10:05:30|336.32||336.32||336.32||336.32||0
1641377150000|2022-01-05 10:05:50||336.17||336.12||336.17||336.12|0
1641377160000|2022-01-05 10:06:00|336.27|336.17|336.27|336.12|336.27|336.17|336.27|336.12|0
1641377180000|2022-01-05 10:06:20||336.07||336.07||336.07||336.07|0
1641377210000|2022-01-05 10:06:50|336.22||336.22||336.22||336.22||0
1641377240000|2022-01-05 10:07:20|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|5
1641377250000|2022-01-05 10:07:30||336.07||336.07||336.07||336.07|0
1641377260000|2022-01-05 10:07:40||336.12||336.07||336.12||336.07|0
1641377270000|2022-01-05 10:07:50||336.12||336.07||336.12||336.07|0
1641377280000|2022-01-05 10:08:00|336.22|336.12|336.27|336.12|336.27|336.12|336.22|336.07|0
1641377290000|2022-01-05 10:08:10||336.07||336.07||336.12||336.07|0
1641377300000|2022-01-05 10:08:20||336.12||336.07||336.12||336.07|0
1641377310000|2022-01-05 10:08:30||336.12||336.12||336.12||336.07|0
1641377320000|2022-01-05 10:08:40|336.32||336.27||336.32||336.27||1
1641377340000|2022-01-05 10:09:00|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|2
1641377360000|2022-01-05 10:09:20|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|4
1641377370000|2022-01-05 10:09:30||336.07||336.07||336.07||336.07|0
1641377390000|2022-01-05 10:09:50||336.12||336.12||336.12||336.12|0
1641377400000|2022-01-05 10:10:00|336.37|336.22|336.42|336.27|336.42|336.27|336.37|336.22|11
1641377410000|2022-01-05 10:10:10|336.47|336.32|336.47|336.32|336.47|336.32|336.42|336.27|8
1641377420000|2022-01-05 10:10:20|||||||||1
1641377430000|2022-01-05 10:10:30|336.52|336.37|336.52|336.32|336.52|336.37|336.47|336.32|11
1641377440000|2022-01-05 10:10:40|336.47||336.47||336.47||336.47||0
1641377480000|2022-01-05 10:11:20|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|4
1641377490000|2022-01-05 10:11:30||336.22||336.22||336.22||336.22|5
1641377500000|2022-01-05 10:11:40|336.37||336.37||336.37||336.37||0
1641377510000|2022-01-05 10:11:50|336.32|336.17|336.32|336.12|336.32|336.17|336.32|336.12|4
1641377520000|2022-01-05 10:12:00||336.17||336.17||336.17||336.17|0
1641377540000|2022-01-05 10:12:20||336.12||336.17||336.17||336.12|0
1641377550000|2022-01-05 10:12:30||336.12||336.12||336.12||336.12|0
1641377560000|2022-01-05 10:12:40||336.17||336.17||336.17||336.12|0
1641377570000|2022-01-05 10:12:50|336.27|336.12|336.27|336.12|336.27|336.17|336.27|336.07|0
1641377580000|2022-01-05 10:13:00||336.07||336.07||336.12||336.07|0
1641377590000|2022-01-05 10:13:10|336.22|336.12|336.27|336.12|336.27|336.12|336.22|336.12|2
1641377600000|2022-01-05 10:13:20||336.07||336.12||336.12||336.07|0
1641377610000|2022-01-05 10:13:30||336.07||336.07||336.12||336.07|0
1641377620000|2022-01-05 10:13:40|336.22||336.22||336.22||336.22||0
1641377640000|2022-01-05 10:14:00||336.02||336.02||336.02||336.02|1
1641377650000|2022-01-05 10:14:10||336.07||336.02||336.07||336.02|1
1641377700000|2022-01-05 10:15:00|336.17||336.17||336.17||336.17||0
1641377710000|2022-01-05 10:15:10|336.22||336.17||336.22||336.17||1
1641377720000|2022-01-05 10:15:20||335.97||335.97||335.97||335.97|0
1641377830000|2022-01-05 10:17:10||336.02||336.02||336.02||336.02|0
1641377880000|2022-01-05 10:18:00|336.22|336.07|336.22|336.02|336.22|336.07|336.22|336.02|5
1641377940000|2022-01-05 10:19:00|||||||||1
1641378000000|2022-01-05 10:20:00|336.17||336.17||336.17||336.17||0
1641378020000|2022-01-05 10:20:20|336.22||336.17||336.22||336.17||4
1641378040000|2022-01-05 10:20:40|336.22||336.22||336.22||336.22||2
1641378090000|2022-01-05 10:21:30|336.17||336.17||336.17||336.17||0
1641378100000|2022-01-05 10:21:40|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|2
1641378110000|2022-01-05 10:21:50|336.27|336.12|336.27|336.07|336.27|336.12|336.22|336.07|7
1641378120000|2022-01-05 10:22:00|336.32|336.12|336.32|336.12|336.32|336.17|336.32|336.12|0
1641378130000|2022-01-05 10:22:10|336.37|336.17|336.42|336.22|336.42|336.22|336.37|336.17|7
1641378140000|2022-01-05 10:22:20||336.27||336.22||336.27||336.22|0
1641378150000|2022-01-05 10:22:30|336.47|336.27|336.47|336.27|336.47|336.27|336.47|336.27|2
1641378160000|2022-01-05 10:22:40||336.32||336.27||336.32||336.27|0
1641378190000|2022-01-05 10:23:10|336.42||336.47||336.47||336.42||2
1641378200000|2022-01-05 10:23:20|336.42||336.47||336.47||336.42||3
1641378210000|2022-01-05 10:23:30||336.32||336.32||336.32||336.32|0
1641378220000|2022-01-05 10:23:40||336.27||336.27||336.27||336.27|2
1641378230000|2022-01-05 10:23:50|336.52|336.32|336.52|336.37|336.52|336.37|336.52|336.32|3
1641378240000|2022-01-05 10:24:00|336.47|336.32|336.52|336.37|336.52|336.37|336.47|336.32|3
1641378260000|2022-01-05 10:24:20|336.47|336.32|336.47|336.27|336.47|336.32|336.47|336.27|8
1641378280000|2022-01-05 10:24:40|336.42||336.42||336.42||336.42||0
1641378320000|2022-01-05 10:25:20|||||||||1
1641378330000|2022-01-05 10:25:30|336.47||336.42||336.47||336.42||1
1641378420000|2022-01-05 10:27:00|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|1
1641378490000|2022-01-05 10:28:10|336.32|336.17|336.32|336.17|336.32|336.17|336.27|336.12|5
1641378510000|2022-01-05 10:28:30|336.37||336.37||336.37||336.37||1
1641378530000|2022-01-05 10:28:50||336.22||336.22||336.22||336.22|0
1641378540000|2022-01-05 10:29:00|336.42||336.42||336.42||336.42||0
1641378570000|2022-01-05 10:29:30|336.47|336.27|336.47|336.27|336.47|336.32|336.47|336.27|10
1641378580000|2022-01-05 10:29:40||336.32||336.27||336.32||336.27|0
1641378590000|2022-01-05 10:29:50||336.32||336.32||336.32||336.27|0
1641378600000|2022-01-05 10:30:00|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|6
1641378610000|2022-01-05 10:30:10|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|10
1641378620000|2022-01-05 10:30:20|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|2
1641378630000|2022-01-05 10:30:30|336.57||336.57||336.57||336.57||0
1641378650000|2022-01-05 10:30:50||336.42||336.42||336.42||336.42|0
1641378660000|2022-01-05 10:31:00||336.37||336.37||336.37||336.37|4
1641378670000|2022-01-05 10:31:10||336.42||336.37||336.42||336.37|7
1641378700000|2022-01-05 10:31:40|336.52||336.57||336.57||336.52||0
1641378710000|2022-01-05 10:31:50|336.52||336.52||336.52||336.52||0
1641378740000|2022-01-05 10:32:20|336.57|336.32|336.47|336.32|336.57|336.32|336.47|336.32|1
1641378760000|2022-01-05 10:32:40|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|1
1641378770000|2022-01-05 10:32:50|||||||||1
1641378840000|2022-01-05 10:34:00||336.32||336.37||336.37||336.32|1
1641378900000|2022-01-05 10:35:00||336.32||336.32||336.32||336.32|1
1641378910000|2022-01-05 10:35:10||336.37||336.32||336.37||336.32|0
1641378930000|2022-01-05 10:35:30|336.47||336.47||336.47||336.47||0
1641378970000|2022-01-05 10:36:10|336.42|336.27|336.42|336.22|336.42|336.27|336.42|336.22|2
1641378980000|2022-01-05 10:36:20|336.47|336.27|336.47|336.27|336.47|336.27|336.47|336.27|1
1641379000000|2022-01-05 10:36:40||336.32||336.32||336.32||336.27|0
1641379030000|2022-01-05 10:37:10|336.52||336.47||336.52||336.47||0
1641379110000|2022-01-05 10:38:30|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.22|2
1641379120000|2022-01-05 10:38:40|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|0
1641379140000|2022-01-05 10:39:00|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|1
1641379150000|2022-01-05 10:39:10|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.27|4
1641379190000|2022-01-05 10:39:50|336.42|336.27|336.47|336.27|336.47|336.27|336.42|336.27|2
1641379200000|2022-01-05 10:40:00|336.42|336.32|336.42|336.27|336.42|336.32|336.42|336.27|0
1641379220000|2022-01-05 10:40:20|336.47||336.47||336.47||336.47||0
1641379240000|2022-01-05 10:40:40|336.42||336.47||336.47||336.42||0
1641379250000|2022-01-05 10:40:50|336.42||336.47||336.47||336.42||0
1641379260000|2022-01-05 10:41:00|336.42||336.42||336.42||336.42||0
1641379280000|2022-01-05 10:41:20|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|0
1641379420000|2022-01-05 10:43:40||336.27||336.32||336.32||336.27|2
1641379450000|2022-01-05 10:44:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.22|2
1641379500000|2022-01-05 10:45:00|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.27|1
1641379510000|2022-01-05 10:45:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|3
1641379550000|2022-01-05 10:45:50|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.27|2
1641379620000|2022-01-05 10:47:00|||||||||1
1641379630000|2022-01-05 10:47:10|336.52||336.47||336.52||336.47||0
1641379640000|2022-01-05 10:47:20|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|5
1641379830000|2022-01-05 10:50:30|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|7
1641379840000|2022-01-05 10:50:40|336.52||336.47||336.52||336.47||0
1641379910000|2022-01-05 10:51:50|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|3
1641379960000|2022-01-05 10:52:40|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|4
1641380120000|2022-01-05 10:55:20|||||||||5
1641380160000|2022-01-05 10:56:00|336.42||336.42||336.42||336.37||10
1641380170000|2022-01-05 10:56:10||336.27||336.22||336.27||336.22|0
1641380190000|2022-01-05 10:56:30||336.27||336.27||336.27||336.22|0
1641380210000|2022-01-05 10:56:50|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.27|1
1641380220000|2022-01-05 10:57:00|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|3
1641380260000|2022-01-05 10:57:40|336.47||336.47||336.47||336.42||0
1641380270000|2022-01-05 10:57:50|336.42||336.47||336.47||336.42||0
1641380280000|2022-01-05 10:58:00|336.42||336.47||336.47||336.42||0
1641380290000|2022-01-05 10:58:10|336.42||336.42||336.47||336.42||0
1641380360000|2022-01-05 10:59:20|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|1
1641380410000|2022-01-05 11:00:10|336.32|336.17|336.32|336.17|336.37|336.17|336.32|336.17|1
1641380420000|2022-01-05 11:00:20|336.37||336.37||336.37||336.37||0
1641380440000|2022-01-05 11:00:40||336.22||336.17||336.22||336.17|0
1641380450000|2022-01-05 11:00:50|336.32||336.32||336.32||336.32||0
1641380470000|2022-01-05 11:01:10|336.37||336.37||336.37||336.32||0
1641380480000|2022-01-05 11:01:20|336.32||336.37||336.37||336.32||0
1641380490000|2022-01-05 11:01:30|336.32||336.32||336.37||336.32||0
1641380500000|2022-01-05 11:01:40|336.37||336.32||336.37||336.32||0
1641380510000|2022-01-05 11:01:50|336.37|336.22|336.37|336.22|336.37|336.22|336.32|336.22|0
1641380520000|2022-01-05 11:02:00||336.17||336.22||336.22||336.17|0
1641380540000|2022-01-05 11:02:20||336.17||336.17||336.22||336.17|1
1641380550000|2022-01-05 11:02:30||336.22||336.17||336.22||336.17|0
1641380560000|2022-01-05 11:02:40|336.32||336.32||336.32||336.32||0
1641380620000|2022-01-05 11:03:40|336.27|336.12|336.22|336.07|336.27|336.12|336.22|336.07|1
1641380650000|2022-01-05 11:04:10|336.27|336.02|336.27|336.07|336.27|336.07|336.27|336.02|1
1641380660000|2022-01-05 11:04:20|336.32|336.12|336.27|336.12|336.32|336.12|336.27|336.12|0
1641380670000|2022-01-05 11:04:30|336.32||336.32||336.32||336.27||0
1641380680000|2022-01-05 11:04:40|336.27||336.27||336.27||336.27||0
1641380690000|2022-01-05 11:04:50||336.07||336.07||336.07||336.07|0
1641380700000|2022-01-05 11:05:00||336.12||336.07||336.12||336.07|0
1641380740000|2022-01-05 11:05:40||336.12||336.12||336.12||336.12|0
1641380810000|2022-01-05 11:06:50|||||||||1
1641380840000|2022-01-05 11:07:20|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|2
1641380850000|2022-01-05 11:07:30|336.27|336.02|336.22|336.07|336.27|336.07|336.22|336.02|0
1641380860000|2022-01-05 11:07:40||336.02||336.02||336.07||336.02|0
1641380870000|2022-01-05 11:07:50|336.27|336.07|336.22|336.07|336.27|336.07|336.22|336.07|0
1641380880000|2022-01-05 11:08:00|336.27|336.12|336.27|336.07|336.27|336.12|336.27|336.07|2
1641380900000|2022-01-05 11:08:20|336.22||336.22||336.27||336.22||0
1641380910000|2022-01-05 11:08:30|336.27||336.27||336.27||336.27||0
1641380920000|2022-01-05 11:08:40||336.12||336.12||336.12||336.12|1
1641380940000|2022-01-05 11:09:00|||||||||1
1641380950000|2022-01-05 11:09:10||336.07||336.12||336.12||336.07|3
1641380960000|2022-01-05 11:09:20|||||||||2
1641380980000|2022-01-05 11:09:40|||||||||1
1641380990000|2022-01-05 11:09:50||336.07||336.12||336.12||336.07|1
1641381000000|2022-01-05 11:10:00||336.07||336.07||336.12||336.07|1
1641381020000|2022-01-05 11:10:20|336.22||336.22||336.22||336.22||1
1641381040000|2022-01-05 11:10:40|||||||||1
1641381050000|2022-01-05 11:10:50|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|2
1641381060000|2022-01-05 11:11:00|||||||||1
1641381070000|2022-01-05 11:11:10|336.32||336.32||336.32||336.27||0
1641381080000|2022-01-05 11:11:20|336.27||336.32||336.32||336.27||0
1641381100000|2022-01-05 11:11:40|336.27||336.32||336.32||336.27||0
1641381110000|2022-01-05 11:11:50||336.17||336.17||336.17||336.12|0
1641381150000|2022-01-05 11:12:30|336.37||336.32||336.37||336.32||0
1641381180000|2022-01-05 11:13:00|336.37||336.37||336.37||336.32||0
1641381190000|2022-01-05 11:13:10|336.32||336.37||336.37||336.32||0
1641381220000|2022-01-05 11:13:40|336.42|336.22|336.37|336.22|336.42|336.22|336.37|336.22|0
1641381230000|2022-01-05 11:13:50|336.42||336.37||336.42||336.37||1
1641381240000|2022-01-05 11:14:00|336.42||336.42||336.42||336.37||0
1641381250000|2022-01-05 11:14:10|336.37||336.37||336.42||336.37||0
1641381260000|2022-01-05 11:14:20|336.42||336.42||336.42||336.37||1
1641381270000|2022-01-05 11:14:30|336.47|336.27|336.47|336.27|336.47|336.27|336.47|336.27|1
1641381290000|2022-01-05 11:14:50||336.32||336.27||336.32||336.27|0
1641381300000|2022-01-05 11:15:00||336.32||336.32||336.32||336.32|5
1641381320000|2022-01-05 11:15:20|||||||||11
1641381340000|2022-01-05 11:15:40|336.42|336.27|336.47|336.27|336.47|336.32|336.42|336.27|6
1641381350000|2022-01-05 11:15:50|336.42|336.12|336.32|336.12|336.47|336.12|336.32|336.12|18
1641381360000|2022-01-05 11:16:00|336.27|336.17|336.37|336.22|336.42|336.22|336.27|336.17|8
1641381400000|2022-01-05 11:16:40|336.42||336.37||336.42||336.37||6
1641381410000|2022-01-05 11:16:50|336.42|336.27|336.42|336.22|336.42|336.27|336.42|336.22|6
1641381420000|2022-01-05 11:17:00||336.27||336.27||336.27||336.22|0
1641381430000|2022-01-05 11:17:10||336.22||336.27||336.27||336.22|0
1641381530000|2022-01-05 11:18:50|336.47||336.47||336.47||336.47||5
1641381570000|2022-01-05 11:19:30|336.42||336.42||336.42||336.42||0
1641381590000|2022-01-05 11:19:50|336.47||336.42||336.47||336.42||0
1641381610000|2022-01-05 11:20:10|336.47|336.32|336.47|336.27|336.47|336.32|336.47|336.27|6
1641381630000|2022-01-05 11:20:30|336.42||336.42||336.42||336.42||0
1641381640000|2022-01-05 11:20:40|336.47||336.47||336.47||336.47||1
1641381660000|2022-01-05 11:21:00|336.42||336.42||336.47||336.42||0
1641381690000|2022-01-05 11:21:30|||||||||1
1641381700000|2022-01-05 11:21:40|336.47||336.42||336.47||336.42||0
1641381710000|2022-01-05 11:21:50|336.47||336.47||336.47||336.47||1
1641381720000|2022-01-05 11:22:00|336.42||336.47||336.47||336.42||3
1641381730000|2022-01-05 11:22:10||336.32||336.27||336.32||336.27|1
1641381740000|2022-01-05 11:22:20||336.32||336.32||336.32||336.32|0
1641381760000|2022-01-05 11:22:40|336.42|336.27|336.47|336.27|336.47|336.27|336.42|336.27|10
1641381770000|2022-01-05 11:22:50|336.42||336.42||336.47||336.42||0
1641381780000|2022-01-05 11:23:00|336.47||336.42||336.47||336.42||0
1641381790000|2022-01-05 11:23:10|336.47||336.47||336.47||336.42||0
1641381800000|2022-01-05 11:23:20|336.42||336.47||336.47||336.42||0
1641381810000|2022-01-05 11:23:30|336.42||336.47||336.47||336.42||0
1641381840000|2022-01-05 11:24:00|||||||||1
1641381850000|2022-01-05 11:24:10|336.42|336.32|336.47|336.32|336.47|336.32|336.42|336.27|3
1641381860000|2022-01-05 11:24:20||336.27||336.27||336.27||336.27|6
1641381870000|2022-01-05 11:24:30|336.42||336.47||336.47||336.42||5
1641381880000|2022-01-05 11:24:40|336.42||336.42||336.42||336.42||0
1641381900000|2022-01-05 11:25:00|336.37|336.22|336.37|336.22|336.37|336.27|336.37|336.22|4
1641381950000|2022-01-05 11:25:50|336.42||336.42||336.42||336.42||6
1641381980000|2022-01-05 11:26:20|336.37||336.37||336.37||336.37||1
1641382010000|2022-01-05 11:26:50|336.32|336.17|336.32|336.17|336.37|336.17|336.32|336.17|5
1641382070000|2022-01-05 11:27:50|336.37||336.32||336.37||336.32||0
1641382140000|2022-01-05 11:29:00|||||||||1
1641382200000|2022-01-05 11:30:00|336.37|336.22|336.32|336.17|336.37|336.22|336.32|336.17|2
1641382260000|2022-01-05 11:31:00|336.37||336.32||336.37||336.32||0
1641382330000|2022-01-05 11:32:10|336.37||336.37||336.37||336.32||0
1641382350000|2022-01-05 11:32:30|336.32||336.32||336.32||336.32||0
1641382680000|2022-01-05 11:38:00|336.37||336.32||336.37||336.32||2
1641382720000|2022-01-05 11:38:40|||||||||3
1641382750000|2022-01-05 11:39:10|336.37||336.32||336.37||336.32||0
1641382780000|2022-01-05 11:39:40|336.37|336.22|336.37|336.17|336.37|336.22|336.37|336.17|0
1641382800000|2022-01-05 11:40:00||336.22||336.17||336.22||336.17|0
1641382810000|2022-01-05 11:40:10||336.22||336.17||336.22||336.17|0
1641382820000|2022-01-05 11:40:20||336.22||336.17||336.22||336.17|0
1641382830000|2022-01-05 11:40:30||336.22||336.17||336.22||336.17|0
1641382840000|2022-01-05 11:40:40||336.22||336.22||336.22||336.17|0
1641382870000|2022-01-05 11:41:10|336.42||336.37||336.42||336.37||0
1641382940000|2022-01-05 11:42:20|336.42||336.37||336.42||336.37||0
1641382980000|2022-01-05 11:43:00|||||||||1
1641383000000|2022-01-05 11:43:20|336.42||336.37||336.42||336.37||0
1641383130000|2022-01-05 11:45:30|336.42||336.37||336.42||336.37||0
1641383190000|2022-01-05 11:46:30|336.42|336.27|336.37|336.22|336.42|336.27|336.37|336.22|13
1641383200000|2022-01-05 11:46:40|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.22|3
1641383230000|2022-01-05 11:47:10|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.27|0
1641383240000|2022-01-05 11:47:20|336.42|336.27|336.47|336.27|336.47|336.32|336.42|336.27|0
1641383250000|2022-01-05 11:47:30||336.32||336.27||336.32||336.27|0
1641383260000|2022-01-05 11:47:40||336.32||336.27||336.32||336.27|0
1641383280000|2022-01-05 11:48:00|336.42||336.42||336.47||336.42||0
1641383290000|2022-01-05 11:48:10|336.47||336.42||336.47||336.42||0
1641383310000|2022-01-05 11:48:30|336.47||336.42||336.47||336.42||0
1641383350000|2022-01-05 11:49:10|336.47||336.47||336.47||336.47||0
1641383360000|2022-01-05 11:49:20||336.32||336.27||336.32||336.27|0
1641383370000|2022-01-05 11:49:30|336.42||336.47||336.47||336.42||0
1641383390000|2022-01-05 11:49:50||336.32||336.27||336.32||336.27|0
1641383400000|2022-01-05 11:50:00|336.42||336.47||336.47||336.42||0
1641383410000|2022-01-05 11:50:10|336.42||336.42||336.42||336.42||0
1641383480000|2022-01-05 11:51:20|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|7
1641383490000|2022-01-05 11:51:30|336.42||336.37||336.42||336.37||2
1641383500000|2022-01-05 11:51:40|||||||||1
1641383510000|2022-01-05 11:51:50|||||||||2
1641383530000|2022-01-05 11:52:10|336.32|336.17|336.22|336.07|336.32|336.17|336.22|336.07|23
1641383540000|2022-01-05 11:52:20|336.27|336.02|336.22|336.02|336.27|336.07|336.17|336.02|16
1641383550000|2022-01-05 11:52:30|336.17|336.07|336.22|336.07|336.22|336.07|336.17|336.02|5
1641383560000|2022-01-05 11:52:40||336.02||336.02||336.02||336.02|2
1641383570000|2022-01-05 11:52:50||336.07||336.02||336.07||336.02|0
1641383580000|2022-01-05 11:53:00|336.27|336.07|336.22|336.07|336.27|336.07|336.22|336.02|0
1641383590000|2022-01-05 11:53:10|||||||||4
1641383630000|2022-01-05 11:53:50|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|1
1641383640000|2022-01-05 11:54:00||336.07||336.07||336.12||336.07|3
1641383650000|2022-01-05 11:54:10|336.32|336.12|336.22|336.07|336.32|336.12|336.22|336.07|4
1641383660000|2022-01-05 11:54:20||336.02||336.02||336.02||336.02|9
1641383750000|2022-01-05 11:55:50||336.07||336.07||336.07||336.07|2
1641383760000|2022-01-05 11:56:00|336.27||336.27||336.27||336.27||6
1641383770000|2022-01-05 11:56:10|336.22||336.27||336.27||336.22||0
1641383780000|2022-01-05 11:56:20|336.22||336.22||336.27||336.22||0
1641383790000|2022-01-05 11:56:30|336.27||336.22||336.27||336.22||0
1641383850000|2022-01-05 11:57:30|336.27||336.27||336.27||336.27||0
1641383860000|2022-01-05 11:57:40|336.22||336.27||336.27||336.22||0
1641383870000|2022-01-05 11:57:50|336.22||336.27||336.27||336.22||0
1641383890000|2022-01-05 11:58:10|336.22||336.27||336.27||336.22||0
1641383910000|2022-01-05 11:58:30|336.22||336.22||336.22||336.22||0
1641383920000|2022-01-05 11:58:40|336.27||336.22||336.27||336.22||0
1641383930000|2022-01-05 11:58:50|336.27||336.22||336.27||336.22||0
1641383940000|2022-01-05 11:59:00|336.27||336.27||336.27||336.22||0
1641383960000|2022-01-05 11:59:20|336.22||336.27||336.27||336.22||0
1641383980000|2022-01-05 11:59:40|336.22||336.22||336.27||336.22||0
1641383990000|2022-01-05 11:59:50|336.27||336.22||336.27||336.22||0
1641384000000|2022-01-05 12:00:00|336.27||336.22||336.27||336.22||0
1641384040000|2022-01-05 12:00:40|336.27||336.22||336.27||336.22||0
1641384050000|2022-01-05 12:00:50|336.27||336.27||336.27||336.22||0
1641384060000|2022-01-05 12:01:00|336.22||336.22||336.27||336.22||0
1641384100000|2022-01-05 12:01:40|336.27||336.22||336.27||336.22||0
1641384110000|2022-01-05 12:01:50|336.27||336.27||336.27||336.27||0
1641384140000|2022-01-05 12:02:20||336.12||336.12||336.12||336.12|1
1641384150000|2022-01-05 12:02:30|||||||||3
1641384160000|2022-01-05 12:02:40|||||||||4
1641384170000|2022-01-05 12:02:50|336.32||336.27||336.32||336.27||0
1641384190000|2022-01-05 12:03:10|336.32||336.27||336.32||336.27||0
1641384220000|2022-01-05 12:03:40|||||||||3
1641384270000|2022-01-05 12:04:30|336.32|336.07|336.27|336.07|336.32|336.07|336.27|336.07|4
1641384280000|2022-01-05 12:04:40|336.22||336.27||336.27||336.22||0
1641384290000|2022-01-05 12:04:50|336.22||336.22||336.27||336.22||0
1641384300000|2022-01-05 12:05:00|||||||||3
1641384330000|2022-01-05 12:05:30|336.27||336.22||336.27||336.22||6
1641384340000|2022-01-05 12:05:40|336.27||336.22||336.27||336.22||0
1641384360000|2022-01-05 12:06:00|336.27||336.27||336.27||336.27||0
1641384370000|2022-01-05 12:06:10|336.22|336.12|336.22|336.07|336.22|336.12|336.22|336.07|4
1641384390000|2022-01-05 12:06:30|336.27||336.27||336.27||336.22||0
1641384400000|2022-01-05 12:06:40|336.22||336.22||336.22||336.22||0
1641384450000|2022-01-05 12:07:30|336.27||336.27||336.27||336.27||0
1641384480000|2022-01-05 12:08:00||336.12||336.12||336.12||336.07|0
1641384540000|2022-01-05 12:09:00|336.32||336.27||336.32||336.27||3
1641384600000|2022-01-05 12:10:00|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|2
1641384660000|2022-01-05 12:11:00||336.02||336.07||336.07||336.02|1
1641384720000|2022-01-05 12:12:00|336.27||336.27||336.27||336.27||2
1641384730000|2022-01-05 12:12:10|336.22||336.22||336.27||336.22||0
1641384740000|2022-01-05 12:12:20|336.27||336.27||336.27||336.22||0
1641384750000|2022-01-05 12:12:30|336.22||336.22||336.27||336.22||0
1641384860000|2022-01-05 12:14:20|336.17|336.02|336.17|335.97|336.17|336.02|336.17|335.97|6
1641384900000|2022-01-05 12:15:00|336.12|336.02|336.17|335.97|336.17|336.02|336.12|335.97|3
1641384910000|2022-01-05 12:15:10|336.12||336.12||336.17||336.12||0
1641384920000|2022-01-05 12:15:20|336.17||336.17||336.17||336.12||2
1641384940000|2022-01-05 12:15:40|336.12||336.12||336.17||336.12||0
1641384950000|2022-01-05 12:15:50|336.17||336.12||336.17||336.12||0
1641384960000|2022-01-05 12:16:00|336.17||336.17||336.17||336.12||0
1641384970000|2022-01-05 12:16:10|336.12||336.17||336.17||336.12||0
1641384980000|2022-01-05 12:16:20|336.12||336.12||336.12||336.12||0
1641384990000|2022-01-05 12:16:30|336.17||336.12||336.17||336.12||0
1641385010000|2022-01-05 12:16:50|336.17||336.17||336.17||336.12||0
1641385020000|2022-01-05 12:17:00|336.12||336.12||336.17||336.12||0
1641385030000|2022-01-05 12:17:10|336.17|336.02|336.17|335.97|336.17|336.02|336.17|335.97|0
1641385060000|2022-01-05 12:17:40||336.02||335.97||336.02||335.97|0
1641385070000|2022-01-05 12:17:50||336.02||335.97||336.02||335.97|0
1641385080000|2022-01-05 12:18:00|336.12||336.17||336.17||336.12||6
1641385090000|2022-01-05 12:18:10||336.02||335.97||336.02||335.97|0
1641385100000|2022-01-05 12:18:20|336.12||336.12||336.12||336.12||0
1641385110000|2022-01-05 12:18:30|336.17||336.17||336.17||336.12||0
1641385120000|2022-01-05 12:18:40|336.12||336.12||336.17||336.12||0
1641385140000|2022-01-05 12:19:00|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|7
1641385180000|2022-01-05 12:19:40||335.97||336.02||336.02||335.97|5
1641385200000|2022-01-05 12:20:00|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|5
1641385210000|2022-01-05 12:20:10|336.07|335.92|336.07|335.87|336.12|335.92|336.07|335.87|8
1641385240000|2022-01-05 12:20:40|336.02||336.02||336.02||336.02||0
1641385260000|2022-01-05 12:21:00|336.07|335.92|336.02|335.87|336.07|335.92|336.02|335.82|14
1641385270000|2022-01-05 12:21:10|336.07||336.07||336.07||336.07||0
1641385280000|2022-01-05 12:21:20|336.02||336.07||336.07||336.02||0
1641385290000|2022-01-05 12:21:30|336.02|335.92|336.07|335.87|336.12|335.92|336.02|335.87|8
1641385300000|2022-01-05 12:21:40|336.02||336.07||336.07||336.02||2
1641385310000|2022-01-05 12:21:50|336.02||336.07||336.07||336.02||0
1641385320000|2022-01-05 12:22:00|336.02||336.02||336.07||336.02||0
1641385330000|2022-01-05 12:22:10|336.07||336.02||336.07||336.02||0
1641385340000|2022-01-05 12:22:20|336.07||336.07||336.07||336.07||6
1641385360000|2022-01-05 12:22:40|336.02|335.92|336.07|335.92|336.07|335.92|336.02|335.92|0
1641385370000|2022-01-05 12:22:50|336.02|335.87|336.07|335.87|336.07|335.87|336.02|335.82|6
1641385410000|2022-01-05 12:23:30|336.02||336.02||336.07||336.02||1
1641385420000|2022-01-05 12:23:40|336.07||336.07||336.07||336.07||2
1641385440000|2022-01-05 12:24:00|336.02||336.07||336.07||336.02||2
1641385450000|2022-01-05 12:24:10|336.02|335.82|336.02|335.82|336.07|335.82|336.02|335.82|11
1641385460000|2022-01-05 12:24:20|335.97|335.77|335.97|335.77|336.02|335.77|335.92|335.72|4
1641385470000|2022-01-05 12:24:30|335.92|335.72|335.87|335.67|335.92|335.72|335.82|335.67|16
1641385480000|2022-01-05 12:24:40|335.92|335.72|335.82|335.67|335.92|335.72|335.82|335.67|13
1641385490000|2022-01-05 12:24:50|335.87||335.87||335.87||335.87||0
1641385500000|2022-01-05 12:25:00||335.72||335.72||335.72||335.72|0
1641385510000|2022-01-05 12:25:10|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|9
1641385520000|2022-01-05 12:25:20|335.92|335.72|335.87|335.67|335.92|335.72|335.87|335.67|8
1641385530000|2022-01-05 12:25:30|335.82|335.62|335.82|335.62|335.87|335.62|335.82|335.62|3
1641385540000|2022-01-05 12:25:40|335.87|335.67|335.87|335.72|335.92|335.72|335.87|335.67|13
1641385550000|2022-01-05 12:25:50|335.92||335.92||335.92||335.87||5
1641385560000|2022-01-05 12:26:00|335.87||335.92||335.92||335.87||11
1641385590000|2022-01-05 12:26:30||335.77||335.77||335.77||335.77|0
1641385600000|2022-01-05 12:26:40|335.97|335.82|335.87|335.67|335.97|335.82|335.87|335.67|14
1641385610000|2022-01-05 12:26:50||335.72||335.67||335.72||335.67|0
1641385620000|2022-01-05 12:27:00|335.92|335.72|335.92|335.72|335.92|335.77|335.92|335.72|1
1641385630000|2022-01-05 12:27:10||335.77||335.72||335.77||335.72|1
1641385650000|2022-01-05 12:27:30||335.77||335.77||335.77||335.72|3
1641385660000|2022-01-05 12:27:40|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.77|2
1641385670000|2022-01-05 12:27:50|336.02|335.77|336.02|335.82|336.02|335.82|336.02|335.77|1
1641385710000|2022-01-05 12:28:30||335.87||335.82||335.87||335.82|0
1641385740000|2022-01-05 12:29:00|335.97||335.97||335.97||335.97||0
1641385750000|2022-01-05 12:29:10|336.02||335.97||336.02||335.97||1
1641385760000|2022-01-05 12:29:20|336.02||336.02||336.02||336.02||4
1641385780000|2022-01-05 12:29:40|336.07|335.87|336.07|335.87|336.07|335.92|336.07|335.87|0
1641385790000|2022-01-05 12:29:50||335.92||335.92||335.92||335.92|0
1641385840000|2022-01-05 12:30:40|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|0
1641385880000|2022-01-05 12:31:20|336.17||336.17||336.17||336.17||0
1641385890000|2022-01-05 12:31:30|||||||||2
1641385920000|2022-01-05 12:32:00||336.02||336.02||336.02||336.02|0
1641385950000|2022-01-05 12:32:30|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|2
1641385970000|2022-01-05 12:32:50||335.92||335.92||335.92||335.92|3
1641385980000|2022-01-05 12:33:00|336.07|335.97|336.12|335.97|336.12|335.97|336.07|335.97|1
1641386040000|2022-01-05 12:34:00||335.92||335.92||335.92||335.92|1
1641386070000|2022-01-05 12:34:30|336.07||336.07||336.12||336.07||0
1641386090000|2022-01-05 12:34:50|336.12||336.07||336.12||336.07||0
1641386100000|2022-01-05 12:35:00|336.12|336.02|336.22|336.02|336.22|336.02|336.12|336.02|8
1641386120000|2022-01-05 12:35:20||336.07||336.07||336.07||336.07|0
1641386150000|2022-01-05 12:35:50|336.27||336.27||336.27||336.27||0
1641386230000|2022-01-05 12:37:10|336.22||336.22||336.22||336.22||0
1641386310000|2022-01-05 12:38:30|336.17|336.02|336.17|335.97|336.17|336.02|336.17|335.97|1
1641386340000|2022-01-05 12:39:00|336.12|336.02|336.17|335.97|336.17|336.02|336.12|335.97|0
1641386350000|2022-01-05 12:39:10|336.12||336.17||336.17||336.12||0
1641386360000|2022-01-05 12:39:20|336.12||336.12||336.17||336.12||0
1641386390000|2022-01-05 12:39:50|336.17||336.17||336.17||336.17||2
1641386400000|2022-01-05 12:40:00||336.02||336.02||336.02||336.02|0
1641386430000|2022-01-05 12:40:30|336.22||336.22||336.22||336.22||0
1641386500000|2022-01-05 12:41:40||336.07||336.02||336.07||336.02|0
1641386510000|2022-01-05 12:41:50||336.07||336.07||336.07||336.07|0
1641386520000|2022-01-05 12:42:00||336.02||336.02||336.02||336.02|0
1641386540000|2022-01-05 12:42:20||336.07||336.02||336.07||336.02|0
1641386580000|2022-01-05 12:43:00|336.17||336.22||336.22||336.17||0
1641386590000|2022-01-05 12:43:10|336.17||336.22||336.22||336.17||0
1641386610000|2022-01-05 12:43:30|336.17||336.22||336.22||336.17||0
1641386620000|2022-01-05 12:43:40|336.17||336.22||336.22||336.17||0
1641386650000|2022-01-05 12:44:10||336.07||336.02||336.07||336.02|0
1641386660000|2022-01-05 12:44:20||336.07||336.02||336.07||336.02|0
1641386670000|2022-01-05 12:44:30||336.07||336.02||336.07||336.02|0
1641386700000|2022-01-05 12:45:00|336.27|336.07|336.27|336.12|336.27|336.12|336.22|336.07|2
1641386710000|2022-01-05 12:45:10|336.32|336.17|336.27|336.12|336.32|336.17|336.27|336.12|1
1641386720000|2022-01-05 12:45:20||336.07||336.07||336.07||336.07|0
1641386760000|2022-01-05 12:46:00|336.22||336.22||336.27||336.22||0
1641386770000|2022-01-05 12:46:10|336.17|336.02|336.17|335.97|336.22|336.07|336.17|335.97|5
1641386780000|2022-01-05 12:46:20|336.22|336.02|336.22|336.02|336.22|336.02|336.22|335.97|0
1641386790000|2022-01-05 12:46:30|336.17|335.97|336.17|335.97|336.17|336.02|336.17|335.97|0
1641386800000|2022-01-05 12:46:40||336.02||336.02||336.02||336.02|0
1641386810000|2022-01-05 12:46:50|336.22||336.17||336.22||336.17||2
1641386820000|2022-01-05 12:47:00||335.97||335.97||335.97||335.97|0
1641386830000|2022-01-05 12:47:10|336.12||336.17||336.17||336.12||0
1641386840000|2022-01-05 12:47:20|||||||||1
1641386860000|2022-01-05 12:47:40||336.02||336.02||336.02||336.02|1
1641386870000|2022-01-05 12:47:50||335.97||335.97||336.02||335.97|0
1641386880000|2022-01-05 12:48:00||336.02||335.97||336.02||335.97|0
1641386890000|2022-01-05 12:48:10||336.02||335.97||336.02||335.97|0
1641386900000|2022-01-05 12:48:20|336.12|336.02|336.17|335.97|336.17|336.02|336.12|335.97|0
1641386910000|2022-01-05 12:48:30||336.02||336.02||336.02||335.97|0
1641386920000|2022-01-05 12:48:40||335.97||335.97||335.97||335.97|0
1641386930000|2022-01-05 12:48:50||336.02||335.97||336.02||335.97|0
1641386940000|2022-01-05 12:49:00||336.02||335.97||336.02||335.97|0
1641386950000|2022-01-05 12:49:10|336.12||336.12||336.17||336.12||0
1641386960000|2022-01-05 12:49:20|336.17||336.12||336.17||336.12||0
1641386970000|2022-01-05 12:49:30|336.17||336.17||336.17||336.17||0
1641386980000|2022-01-05 12:49:40|336.12||336.17||336.17||336.12||0
1641387000000|2022-01-05 12:50:00||336.02||336.02||336.02||335.97|0
1641387010000|2022-01-05 12:50:10||335.97||336.02||336.02||335.97|0
1641387020000|2022-01-05 12:50:20||335.97||336.02||336.02||335.97|0
1641387030000|2022-01-05 12:50:30||335.97||335.97||336.02||335.97|0
1641387060000|2022-01-05 12:51:00||336.02||335.97||336.02||335.97|0
1641387070000|2022-01-05 12:51:10||336.02||335.97||336.02||335.97|0
1641387100000|2022-01-05 12:51:40||336.02||335.97||336.02||335.97|0
1641387130000|2022-01-05 12:52:10||336.02||335.97||336.02||335.97|0
1641387160000|2022-01-05 12:52:40|336.12||336.12||336.12||336.12||0
1641387180000|2022-01-05 12:53:00||335.92||335.97||335.97||335.92|1
1641387190000|2022-01-05 12:53:10||335.92||335.97||335.97||335.92|0
1641387200000|2022-01-05 12:53:20||335.92||335.97||335.97||335.92|0
1641387230000|2022-01-05 12:53:50|336.17|335.92|336.12|335.97|336.17|335.97|336.12|335.92|1
1641387240000|2022-01-05 12:54:00|336.17||336.17||336.17||336.17||0
1641387250000|2022-01-05 12:54:10||336.02||336.02||336.02||335.97|0
1641387260000|2022-01-05 12:54:20||335.97||336.02||336.02||335.97|0
1641387270000|2022-01-05 12:54:30||335.97||335.97||336.02||335.97|0
1641387280000|2022-01-05 12:54:40||336.02||336.02||336.02||336.02|0
1641387300000|2022-01-05 12:55:00||335.97||336.02||336.02||335.97|0
1641387310000|2022-01-05 12:55:10||335.97||335.97||336.02||335.97|0
1641387330000|2022-01-05 12:55:30|336.12||336.12||336.17||336.12||0
1641387340000|2022-01-05 12:55:40|336.17||336.17||336.17||336.12||0
1641387350000|2022-01-05 12:55:50|336.12||336.17||336.17||336.12||0
1641387380000|2022-01-05 12:56:20||336.02||335.97||336.02||335.97|0
1641387390000|2022-01-05 12:56:30||336.02||336.02||336.02||335.97|0
1641387400000|2022-01-05 12:56:40|336.22||336.17||336.22||336.17||0
1641387410000|2022-01-05 12:56:50|336.22||336.22||336.22||336.17||0
1641387420000|2022-01-05 12:57:00||336.07||336.02||336.07||336.02|0
1641387430000|2022-01-05 12:57:10||336.07||336.07||336.07||336.02|0
1641387450000|2022-01-05 12:57:30|336.17|336.02|336.22|336.02|336.22|336.02|336.17|336.02|0
1641387460000|2022-01-05 12:57:40||336.07||336.07||336.07||336.02|0
1641387470000|2022-01-05 12:57:50||336.02||336.02||336.07||336.02|0
1641387480000|2022-01-05 12:58:00||336.07||336.02||336.07||336.02|0
1641387490000|2022-01-05 12:58:10|336.17||336.17||336.22||336.17||0
1641387510000|2022-01-05 12:58:30||335.97||336.02||336.02||335.97|0
1641387520000|2022-01-05 12:58:40||335.97||336.02||336.02||335.97|0
1641387540000|2022-01-05 12:59:00|336.22|335.97|336.17|336.02|336.22|336.02|336.17|335.97|1
1641387550000|2022-01-05 12:59:10||335.97||336.02||336.02||335.97|0
1641387560000|2022-01-05 12:59:20||335.97||336.02||336.02||335.97|0
1641387570000|2022-01-05 12:59:30|336.22||336.22||336.22||336.22||0
1641387580000|2022-01-05 12:59:40||336.07||336.07||336.07||336.07|0
1641387590000|2022-01-05 12:59:50||336.02||336.02||336.07||336.02|0
1641387600000|2022-01-05 13:00:00||336.07||336.07||336.07||336.07|0
1641387620000|2022-01-05 13:00:20|336.27|336.12|336.27|336.07|336.27|336.12|336.27|336.07|0
1641387640000|2022-01-05 13:00:40||336.12||336.07||336.12||336.07|0
1641387650000|2022-01-05 13:00:50||336.12||336.07||336.12||336.07|0
1641387660000|2022-01-05 13:01:00||336.12||336.07||336.12||336.07|0
1641387670000|2022-01-05 13:01:10||336.12||336.07||336.12||336.07|0
1641387700000|2022-01-05 13:01:40|336.22|336.02|336.22|336.02|336.22|336.02|336.22|336.02|0
1641387710000|2022-01-05 13:01:50||336.07||336.07||336.07||336.02|0
1641387720000|2022-01-05 13:02:00||336.02||336.07||336.07||336.02|0
1641387740000|2022-01-05 13:02:20||336.02||336.07||336.07||336.02|0
1641387750000|2022-01-05 13:02:30||336.02||336.07||336.07||336.02|0
1641387770000|2022-01-05 13:02:50||336.02||336.02||336.07||336.02|0
1641387780000|2022-01-05 13:03:00|336.17|336.07|336.17|336.02|336.17|336.07|336.17|336.02|0
1641387790000|2022-01-05 13:03:10||335.97||336.02||336.02||335.97|0
1641387800000|2022-01-05 13:03:20||335.97||336.02||336.02||335.97|0
1641387810000|2022-01-05 13:03:30||335.97||336.02||336.02||335.97|0
1641387820000|2022-01-05 13:03:40||335.97||336.02||336.02||335.97|0
1641387900000|2022-01-05 13:05:00|336.22|336.07|336.22|336.02|336.22|336.07|336.22|336.02|1
1641387910000|2022-01-05 13:05:10||336.07||336.07||336.07||336.02|0
1641387950000|2022-01-05 13:05:50|336.27||336.27||336.27||336.27||5
1641388000000|2022-01-05 13:06:40|336.22||336.22||336.22||336.22||1
1641388010000|2022-01-05 13:06:50||336.02||336.02||336.07||336.02|3
1641388030000|2022-01-05 13:07:10||336.07||336.07||336.07||336.07|0
1641388060000|2022-01-05 13:07:40|||||||||1
1641388070000|2022-01-05 13:07:50||336.02||336.07||336.07||336.02|0
1641388110000|2022-01-05 13:08:30|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.07|0
1641388120000|2022-01-05 13:08:40||336.07||336.12||336.12||336.07|0
1641388190000|2022-01-05 13:09:50||336.07||336.12||336.12||336.07|1
1641388200000|2022-01-05 13:10:00|336.22|336.07|336.22|336.07|336.27|336.07|336.22|336.07|0
1641388220000|2022-01-05 13:10:20||336.02||336.02||336.07||336.02|0
1641388230000|2022-01-05 13:10:30||336.07||336.02||336.07||336.02|0
1641388240000|2022-01-05 13:10:40||336.07||336.02||336.07||336.02|0
1641388250000|2022-01-05 13:10:50|336.17|336.07|336.17|336.02|336.17|336.07|336.17|336.02|1
1641388260000|2022-01-05 13:11:00||335.97||335.97||335.97||335.97|0
1641388280000|2022-01-05 13:11:20||336.02||336.02||336.02||336.02|0
1641388290000|2022-01-05 13:11:30|||||||||1
1641388300000|2022-01-05 13:11:40||335.97||335.97||335.97||335.97|0
1641388310000|2022-01-05 13:11:50|336.12||336.12||336.12||336.12||0
1641388340000|2022-01-05 13:12:20|336.17||336.17||336.17||336.17||0
1641388350000|2022-01-05 13:12:30||336.02||335.97||336.02||335.97|0
1641388360000|2022-01-05 13:12:40||336.02||335.97||336.02||335.97|0
1641388370000|2022-01-05 13:12:50|336.12|335.92|336.12|335.92|336.12|335.97|336.12|335.92|0
1641388430000|2022-01-05 13:13:50|336.07||336.07||336.12||336.07||0
1641388440000|2022-01-05 13:14:00|336.12|335.87|335.92|335.72|336.12|335.87|335.92|335.72|10
1641388450000|2022-01-05 13:14:10|335.87|335.67|335.82|335.67|335.87|335.67|335.82|335.67|3
1641388460000|2022-01-05 13:14:20|335.87|335.72|335.92|335.72|335.92|335.72|335.82|335.72|11
1641388470000|2022-01-05 13:14:30|335.87|335.67|335.87|335.72|335.92|335.72|335.82|335.67|5
1641388480000|2022-01-05 13:14:40|335.92|335.67|335.92|335.62|335.92|335.72|335.82|335.62|8
1641388500000|2022-01-05 13:15:00|335.87|335.57|335.77|335.57|335.87|335.57|335.77|335.57|0
1641388510000|2022-01-05 13:15:10|335.82|335.62|335.82|335.62|335.82|335.62|335.82|335.57|1
1641388530000|2022-01-05 13:15:30||335.57||335.62||335.62||335.57|0
1641388550000|2022-01-05 13:15:50|335.92|335.67|335.97|335.67|335.97|335.67|335.92|335.67|2
1641388560000|2022-01-05 13:16:00||335.72||335.72||335.72||335.72|0
1641388570000|2022-01-05 13:16:10|336.02||336.02||336.02||336.02||0
1641388620000|2022-01-05 13:17:00|335.97|335.77|335.92|335.72|336.02|335.77|335.92|335.72|0
1641388630000|2022-01-05 13:17:10|335.97||335.97||335.97||335.92||0
1641388640000|2022-01-05 13:17:20||335.77||335.77||335.77||335.77|0
1641388650000|2022-01-05 13:17:30|336.02||336.02||336.02||336.02||1
1641388670000|2022-01-05 13:17:50|335.97|335.72|336.02|335.77|336.02|335.77|335.92|335.72|1
1641388680000|2022-01-05 13:18:00||335.72||335.77||335.77||335.72|0
1641388690000|2022-01-05 13:18:10||335.72||335.72||335.77||335.72|0
1641388700000|2022-01-05 13:18:20|335.97||335.97||335.97||335.97||0
1641388710000|2022-01-05 13:18:30|336.02|335.77|336.02|335.72|336.02|335.77|335.97|335.72|0
1641388720000|2022-01-05 13:18:40|335.97|335.77|335.97|335.72|336.02|335.77|335.97|335.72|0
1641388730000|2022-01-05 13:18:50||335.77||335.72||335.77||335.72|0
1641388740000|2022-01-05 13:19:00|336.02|335.77|336.02|335.87|336.07|335.87|336.02|335.77|0
1641388750000|2022-01-05 13:19:10|336.07|335.92|336.02|335.82|336.07|335.92|336.02|335.82|1
1641388760000|2022-01-05 13:19:20|336.07|335.87|336.07|335.87|336.07|335.87|336.07|335.87|0
1641388770000|2022-01-05 13:19:30|336.12|335.92|336.12|335.97|336.12|335.97|336.12|335.92|0
1641388780000|2022-01-05 13:19:40|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|1
1641388790000|2022-01-05 13:19:50|336.12|335.97|336.12|335.92|336.12|335.97|336.07|335.92|0
1641388800000|2022-01-05 13:20:00||335.97||335.97||335.97||335.92|0
1641388810000|2022-01-05 13:20:10|336.17||336.12||336.17||336.12||0
1641388820000|2022-01-05 13:20:20||335.92||335.92||335.97||335.92|0
1641388840000|2022-01-05 13:20:40||335.97||335.97||335.97||335.92|0
1641388860000|2022-01-05 13:21:00||335.92||335.97||335.97||335.92|0
1641388890000|2022-01-05 13:21:30||335.92||335.92||335.92||335.92|2
1641388900000|2022-01-05 13:21:40|336.07|335.87|336.07|335.87|336.07|335.87|336.07|335.87|0
1641388970000|2022-01-05 13:22:50|336.02|335.82|336.02|335.82|336.02|335.82|336.02|335.82|1
1641388980000|2022-01-05 13:23:00|335.97|335.77|335.97|335.77|335.97|335.77|335.97|335.77|0
1641389050000|2022-01-05 13:24:10|||||||||1
1641389060000|2022-01-05 13:24:20|335.92|335.72|335.92|335.72|335.92|335.72|335.92|335.72|1
1641389070000|2022-01-05 13:24:30|335.97|335.77|335.97|335.77|335.97|335.77|335.97|335.77|2
1641389120000|2022-01-05 13:25:20|336.02|335.82|336.02|335.82|336.02|335.82|336.02|335.82|2
1641389170000|2022-01-05 13:26:10|336.07|335.87|336.02|335.82|336.07|335.87|336.02|335.82|0
1641389190000|2022-01-05 13:26:30||335.87||335.87||335.87||335.87|0
1641389210000|2022-01-05 13:26:50||335.82||335.82||335.82||335.82|0
1641389220000|2022-01-05 13:27:00||335.87||335.82||335.87||335.82|0
1641389260000|2022-01-05 13:27:40|335.97||336.02||336.02||335.97||1
1641389280000|2022-01-05 13:28:00|336.07|335.87|336.07|335.92|336.12|335.92|336.07|335.87|1
1641389290000|2022-01-05 13:28:10||335.87||335.87||335.87||335.87|0
1641389300000|2022-01-05 13:28:20||335.92||335.87||335.92||335.87|0
1641389330000|2022-01-05 13:28:50|336.02||336.07||336.07||336.02||2
1641389350000|2022-01-05 13:29:10|336.02||336.07||336.07||336.02||0
1641389370000|2022-01-05 13:29:30|336.02||336.02||336.02||336.02||0
1641389380000|2022-01-05 13:29:40|336.07||336.07||336.07||336.07||1
1641389390000|2022-01-05 13:29:50|336.12|335.92|336.12|335.92|336.12|335.92|336.12|335.92|0
1641389410000|2022-01-05 13:30:10|336.17|335.97|336.12|335.92|336.17|335.97|336.12|335.92|2
1641389420000|2022-01-05 13:30:20|336.07|335.87|336.07|335.87|336.07|335.87|336.07|335.87|1
1641389430000|2022-01-05 13:30:30|336.02|335.82|336.02|335.82|336.02|335.82|335.97|335.82|0
1641389510000|2022-01-05 13:31:50||335.87||335.87||335.87||335.82|1
1641389530000|2022-01-05 13:32:10|336.12|335.92|336.12|335.92|336.12|335.92|336.12|335.92|2
1641389540000|2022-01-05 13:32:20|336.07|335.87|336.12|335.92|336.12|335.92|336.07|335.87|0
1641389560000|2022-01-05 13:32:40|336.07||336.12||336.12||336.07||1
1641389580000|2022-01-05 13:33:00||335.97||335.97||335.97||335.97|0
1641389590000|2022-01-05 13:33:10|336.17|336.02|336.17|335.97|336.17|336.02|336.17|335.97|1
1641389610000|2022-01-05 13:33:30|336.12||336.17||336.17||336.12||1
1641389630000|2022-01-05 13:33:50|336.22|336.02|336.22|336.02|336.22|336.02|336.22|336.02|0
1641389640000|2022-01-05 13:34:00|336.17||336.17||336.17||336.17||0
1641389670000|2022-01-05 13:34:30|336.22|335.97|336.22|336.02|336.22|336.02|336.22|335.97|1
1641389700000|2022-01-05 13:35:00|336.27|336.07|336.27|336.12|336.27|336.12|336.27|336.07|0
1641389750000|2022-01-05 13:35:50|336.22|336.02|336.17|336.02|336.22|336.02|336.17|336.02|12
1641389760000|2022-01-05 13:36:00|336.12|335.97|336.12|335.97|336.12|336.02|336.12|335.97|1
1641389770000|2022-01-05 13:36:10|336.17|336.02|336.17|335.97|336.17|336.02|336.17|335.97|3
1641389780000|2022-01-05 13:36:20||336.02||336.02||336.02||336.02|0
1641389790000|2022-01-05 13:36:30|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|1
1641389800000|2022-01-05 13:36:40||335.92||335.92||335.92||335.92|1
1641389810000|2022-01-05 13:36:50||335.97||335.97||335.97||335.97|1
1641389820000|2022-01-05 13:37:00||335.92||335.92||335.92||335.92|0
1641389830000|2022-01-05 13:37:10|336.07|335.87|336.07|335.92|336.07|335.92|336.07|335.87|5
1641389840000|2022-01-05 13:37:20|336.02|335.82|336.07|335.87|336.07|335.92|336.02|335.82|4
1641389850000|2022-01-05 13:37:30|||||||||1
1641389860000|2022-01-05 13:37:40|||||||||1
1641389870000|2022-01-05 13:37:50|336.02|335.82|336.02|335.82|336.02|335.82|336.02|335.82|1
1641389890000|2022-01-05 13:38:10|||||||||1
1641389900000|2022-01-05 13:38:20|335.97||336.02||336.02||335.97||1
1641389940000|2022-01-05 13:39:00|335.97||336.02||336.02||335.97||0
1641389950000|2022-01-05 13:39:10|335.97||336.02||336.02||335.97||0
1641389960000|2022-01-05 13:39:20|335.97||335.97||335.97||335.97||0
1641389970000|2022-01-05 13:39:30|336.02||336.02||336.02||336.02||0
1641390010000|2022-01-05 13:40:10|335.97|335.77|335.97|335.77|335.97|335.77|335.97|335.77|0
1641390030000|2022-01-05 13:40:30||335.82||335.77||335.82||335.77|0
1641390050000|2022-01-05 13:40:50||335.82||335.82||335.82||335.77|0
1641390060000|2022-01-05 13:41:00||335.77||335.77||335.82||335.77|0
1641390070000|2022-01-05 13:41:10||335.82||335.77||335.82||335.77|0
1641390080000|2022-01-05 13:41:20|335.92||335.97||335.97||335.92||0
1641390090000|2022-01-05 13:41:30|336.02|335.82|335.97|335.77|336.02|335.82|335.97|335.77|0
1641390100000|2022-01-05 13:41:40||335.82||335.77||335.82||335.77|0
1641390130000|2022-01-05 13:42:10|336.02|335.82|336.02|335.82|336.02|335.82|336.02|335.82|1
1641390160000|2022-01-05 13:42:40|335.97||335.97||335.97||335.97||0
1641390170000|2022-01-05 13:42:50||335.77||335.77||335.77||335.77|0
1641390190000|2022-01-05 13:43:10|336.02|335.82|336.02|335.87|336.02|335.87|336.02|335.82|0
1641390200000|2022-01-05 13:43:20|336.07||336.02||336.07||336.02||0
1641390210000|2022-01-05 13:43:30||335.82||335.82||335.87||335.82|0
1641390220000|2022-01-05 13:43:40||335.87||335.82||335.87||335.82|0
1641390250000|2022-01-05 13:44:10||335.87||335.82||335.87||335.82|0
1641390260000|2022-01-05 13:44:20||335.87||335.82||335.87||335.82|0
1641390270000|2022-01-05 13:44:30|335.97|335.87|335.97|335.77|335.97|335.87|335.97|335.77|1
1641390280000|2022-01-05 13:44:40|335.92||335.92||335.92||335.92||4
1641390300000|2022-01-05 13:45:00|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.77|4
1641390310000|2022-01-05 13:45:10||335.77||335.82||335.82||335.77|1
1641390320000|2022-01-05 13:45:20|336.02||335.97||336.02||335.97||6
1641390340000|2022-01-05 13:45:40|||||||||4
1641390360000|2022-01-05 13:46:00|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.72|3
1641390370000|2022-01-05 13:46:10|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|2
1641390380000|2022-01-05 13:46:20||335.77||335.77||335.77||335.77|0
1641390390000|2022-01-05 13:46:30|335.92||335.92||335.92||335.92||0
1641390400000|2022-01-05 13:46:40|335.97||335.92||335.97||335.92||4
1641390410000|2022-01-05 13:46:50||335.72||335.72||335.77||335.72|2
1641390420000|2022-01-05 13:47:00||335.77||335.77||335.77||335.77|1
1641390430000|2022-01-05 13:47:10|335.97|335.72|335.97|335.82|335.97|335.82|335.97|335.72|1
1641390440000|2022-01-05 13:47:20||335.77||335.82||335.82||335.77|0
1641390450000|2022-01-05 13:47:30|336.02||336.02||336.02||336.02||0
1641390480000|2022-01-05 13:48:00|335.97||335.97||335.97||335.97||0
1641390510000|2022-01-05 13:48:30||335.77||335.77||335.77||335.77|0
1641390540000|2022-01-05 13:49:00|335.92||335.92||335.92||335.92||0
1641390550000|2022-01-05 13:49:10|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|1
1641390560000|2022-01-05 13:49:20|335.92||335.87||335.92||335.87||4
1641390570000|2022-01-05 13:49:30||335.67||335.67||335.72||335.67|3
1641390580000|2022-01-05 13:49:40||335.72||335.72||335.72||335.67|0
1641390590000|2022-01-05 13:49:50|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.67|7
1641390600000|2022-01-05 13:50:00|335.77|335.67|335.72|335.57|335.77|335.67|335.72|335.57|40
1641390620000|2022-01-05 13:50:20|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.57|7
1641390630000|2022-01-05 13:50:30|335.77|335.57|335.77|335.57|335.77|335.57|335.77|335.57|1
1641390640000|2022-01-05 13:50:40||335.62||335.62||335.62||335.62|0
1641390660000|2022-01-05 13:51:00|335.82|335.67|335.77|335.62|335.82|335.67|335.77|335.62|2
1641390680000|2022-01-05 13:51:20|335.82||335.77||335.82||335.77||10
1641390690000|2022-01-05 13:51:30|335.82|335.67|335.77|335.62|335.82|335.67|335.77|335.62|2
1641390700000|2022-01-05 13:51:40|335.82|335.57|335.72|335.57|335.82|335.57|335.72|335.57|7
1641390720000|2022-01-05 13:52:00|335.77|335.62|335.72|335.57|335.82|335.62|335.72|335.57|21
1641390740000|2022-01-05 13:52:20|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|6
1641390750000|2022-01-05 13:52:30|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|2
1641390760000|2022-01-05 13:52:40|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|3
1641390780000|2022-01-05 13:53:00|||||||||9
1641390800000|2022-01-05 13:53:20|335.72|335.57|335.72|335.57|335.72|335.57|335.67|335.57|5
1641390820000|2022-01-05 13:53:40|335.77||335.77||335.77||335.77||4
1641390840000|2022-01-05 13:54:00|335.72||335.72||335.72||335.72||0
1641390860000|2022-01-05 13:54:20|||||||||3
1641390880000|2022-01-05 13:54:40|335.77||335.72||335.77||335.72||9
1641390900000|2022-01-05 13:55:00|335.77|335.62|335.77|335.57|335.77|335.62|335.77|335.57|2
1641390920000|2022-01-05 13:55:20||335.62||335.62||335.62||335.57|0
1641390930000|2022-01-05 13:55:30|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|8
1641390940000|2022-01-05 13:55:40|||||||||4
1641390960000|2022-01-05 13:56:00|335.77|335.62|335.77|335.57|335.77|335.62|335.77|335.57|1
1641390970000|2022-01-05 13:56:10|335.72||335.72||335.72||335.72||0
1641390980000|2022-01-05 13:56:20|||||||||1
1641390990000|2022-01-05 13:56:30|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.57|3
1641391010000|2022-01-05 13:56:50|335.82||335.77||335.82||335.77||2
1641391020000|2022-01-05 13:57:00|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|1
1641391050000|2022-01-05 13:57:30|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|6
1641391060000|2022-01-05 13:57:40|335.82||335.82||335.82||335.82||2
1641391080000|2022-01-05 13:58:00|||||||||1
1641391090000|2022-01-05 13:58:10|335.77||335.77||335.77||335.77||1
1641391100000|2022-01-05 13:58:20|335.82|335.57|335.82|335.62|335.82|335.62|335.82|335.57|4
1641391110000|2022-01-05 13:58:30|335.72|335.57|335.72|335.52|335.72|335.57|335.72|335.52|3
1641391120000|2022-01-05 13:58:40||335.57||335.57||335.57||335.52|0
1641391130000|2022-01-05 13:58:50||335.52||335.57||335.57||335.52|0
1641391140000|2022-01-05 13:59:00||335.52||335.57||335.57||335.52|0
1641391170000|2022-01-05 13:59:30|||||||||5
1641391180000|2022-01-05 13:59:40|335.77||335.77||335.77||335.77||5
1641391190000|2022-01-05 13:59:50||335.62||335.62||335.62||335.62|0
1641391210000|2022-01-05 14:00:10|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|1
1641391220000|2022-01-05 14:00:20|||||||||3
1641391230000|2022-01-05 14:00:30||335.62||335.62||335.62||335.62|0
1641391240000|2022-01-05 14:00:40|335.77|335.67|335.77|335.57|335.77|335.67|335.77|335.57|1
1641391260000|2022-01-05 14:01:00|||||||||1
1641391280000|2022-01-05 14:01:20|335.72|335.52|335.72|335.52|335.72|335.57|335.72|335.52|1
1641391290000|2022-01-05 14:01:30|335.67|335.47|335.67|335.47|335.67|335.47|335.67|335.47|2
1641391310000|2022-01-05 14:01:50|||||||||1
1641391320000|2022-01-05 14:02:00||335.52||335.52||335.52||335.52|2
1641391340000|2022-01-05 14:02:20|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|3
1641391350000|2022-01-05 14:02:30||335.52||335.52||335.52||335.52|2
1641391370000|2022-01-05 14:02:50|335.67|335.47|335.67|335.47|335.67|335.47|335.67|335.47|1
1641391380000|2022-01-05 14:03:00||335.52||335.47||335.52||335.47|1
1641391400000|2022-01-05 14:03:20|335.62|335.42|335.62|335.42|335.62|335.42|335.62|335.42|1
1641391410000|2022-01-05 14:03:30|335.57|335.37|335.57|335.37|335.57|335.37|335.57|335.37|1
1641391420000|2022-01-05 14:03:40||335.42||335.42||335.42||335.42|0
1641391430000|2022-01-05 14:03:50|335.62|335.37|335.62|335.37|335.62|335.47|335.62|335.37|4
1641391440000|2022-01-05 14:04:00|335.57||335.57||335.57||335.57||0
1641391460000|2022-01-05 14:04:20||335.42||335.42||335.42||335.42|1
1641391470000|2022-01-05 14:04:30|335.52|335.37|335.47|335.27|335.52|335.37|335.47|335.27|3
1641391480000|2022-01-05 14:04:40|335.52|335.32|335.52|335.32|335.52|335.32|335.52|335.32|1
1641391490000|2022-01-05 14:04:50|335.47|335.27|335.47|335.27|335.47|335.37|335.47|335.27|6
1641391500000|2022-01-05 14:05:00||335.32||335.32||335.32||335.32|1
1641391510000|2022-01-05 14:05:10|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.37|23
1641391520000|2022-01-05 14:05:20|335.67|335.52|335.72|335.57|335.72|335.57|335.67|335.47|19
1641391530000|2022-01-05 14:05:30||335.52||335.52||335.57||335.52|1
1641391560000|2022-01-05 14:06:00||335.57||335.52||335.57||335.52|0
1641391580000|2022-01-05 14:06:20|335.67||335.67||335.67||335.67||0
1641391590000|2022-01-05 14:06:30|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|1
1641391620000|2022-01-05 14:07:00|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|1
1641391640000|2022-01-05 14:07:20|||||||||1
1641391650000|2022-01-05 14:07:30|||||||||1
1641391670000|2022-01-05 14:07:50|||||||||1
1641391680000|2022-01-05 14:08:00|||||||||1
1641391700000|2022-01-05 14:08:20|||||||||1
1641391710000|2022-01-05 14:08:30|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|5
1641391730000|2022-01-05 14:08:50|||||||||1
1641391740000|2022-01-05 14:09:00|335.67|335.52|335.62|335.47|335.67|335.52|335.62|335.47|1
1641391760000|2022-01-05 14:09:20|335.67||335.67||335.67||335.67||6
1641391780000|2022-01-05 14:09:40||335.52||335.52||335.52||335.52|0
1641391800000|2022-01-05 14:10:00|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|1
1641391810000|2022-01-05 14:10:10|335.77||335.72||335.77||335.72||0
1641391820000|2022-01-05 14:10:20|335.77||335.72||335.77||335.72||1
1641391830000|2022-01-05 14:10:30|335.77||335.77||335.77||335.77||1
1641391840000|2022-01-05 14:10:40||335.62||335.62||335.62||335.62|0
1641391850000|2022-01-05 14:10:50|335.82||335.82||335.82||335.77||0
1641391860000|2022-01-05 14:11:00|335.77||335.77||335.82||335.77||0
1641391880000|2022-01-05 14:11:20|335.72|335.57|335.72|335.52|335.72|335.57|335.67|335.52|2
1641391890000|2022-01-05 14:11:30|335.67||335.72||335.72||335.67||0
1641391900000|2022-01-05 14:11:40|335.67|335.57|335.72|335.57|335.72|335.57|335.67|335.57|0
1641391910000|2022-01-05 14:11:50|335.77|335.52|335.77|335.57|335.77|335.57|335.72|335.52|2
1641391920000|2022-01-05 14:12:00|335.72|335.52|335.72|335.52|335.72|335.52|335.72|335.52|4
1641391930000|2022-01-05 14:12:10|335.67||335.67||335.67||335.67||1
1641391940000|2022-01-05 14:12:20|335.72|335.57|335.77|335.57|335.77|335.57|335.72|335.57|0
1641391980000|2022-01-05 14:13:00||335.62||335.57||335.62||335.57|0
1641392000000|2022-01-05 14:13:20||335.62||335.57||335.62||335.57|1
1641392050000|2022-01-05 14:14:10||335.62||335.57||335.62||335.57|0
1641392080000|2022-01-05 14:14:40||335.62||335.57||335.62||335.57|0
1641392100000|2022-01-05 14:15:00|335.82|335.62|335.82|335.62|335.82|335.62|335.82|335.62|0
1641392130000|2022-01-05 14:15:30|335.77|335.67|335.77|335.62|335.77|335.67|335.77|335.62|0
1641392140000|2022-01-05 14:15:40|335.82||335.82||335.82||335.77||0
1641392150000|2022-01-05 14:15:50|335.77||335.82||335.82||335.77||0
1641392170000|2022-01-05 14:16:10||335.67||335.67||335.67||335.67|0
1641392180000|2022-01-05 14:16:20|335.87||335.82||335.87||335.82||0
1641392190000|2022-01-05 14:16:30||335.62||335.62||335.62||335.62|2
1641392200000|2022-01-05 14:16:40|335.77||335.77||335.77||335.77||0
1641392210000|2022-01-05 14:16:50|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.52|3
1641392220000|2022-01-05 14:17:00|||||||||1
1641392270000|2022-01-05 14:17:50|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.62|1
1641392320000|2022-01-05 14:18:40|335.87|335.67|335.87|335.67|335.87|335.67|335.87|335.67|0
1641392340000|2022-01-05 14:19:00|335.82|335.62|335.82|335.62|335.82|335.62|335.82|335.62|0
1641392420000|2022-01-05 14:20:20|335.77||335.77||335.77||335.77||0
1641392520000|2022-01-05 14:22:00|335.82||335.82||335.82||335.82||1
1641392530000|2022-01-05 14:22:10|335.77|335.57|335.77|335.57|335.77|335.57|335.77|335.57|1
1641392550000|2022-01-05 14:22:30|335.72|335.52|335.72|335.57|335.77|335.57|335.72|335.52|0
1641392560000|2022-01-05 14:22:40|335.77|335.62|335.77|335.57|335.77|335.62|335.77|335.57|1
1641392600000|2022-01-05 14:23:20|335.72||335.72||335.72||335.72||0
1641392610000|2022-01-05 14:23:30|335.77||335.77||335.77||335.77||0
1641392620000|2022-01-05 14:23:40|335.72||335.77||335.77||335.72||0
1641392630000|2022-01-05 14:23:50|335.72||335.72||335.72||335.72||0
1641392640000|2022-01-05 14:24:00|335.77||335.77||335.77||335.72||1
1641392650000|2022-01-05 14:24:10|335.72|335.62|335.82|335.62|335.82|335.62|335.72|335.62|0
1641392690000|2022-01-05 14:24:50||335.67||335.62||335.67||335.62|0
1641392700000|2022-01-05 14:25:00||335.67||335.62||335.67||335.62|0
1641392710000|2022-01-05 14:25:10|335.77||335.82||335.82||335.77||0
1641392760000|2022-01-05 14:26:00|335.77||335.82||335.82||335.77||0
1641392800000|2022-01-05 14:26:40||335.67||335.62||335.67||335.62|0
1641392810000|2022-01-05 14:26:50||335.67||335.67||335.67||335.62|2
1641392820000|2022-01-05 14:27:00|335.77|335.62|335.77|335.62|335.77|335.67|335.77|335.62|1
1641392830000|2022-01-05 14:27:10|335.82||335.82||335.82||335.82||0
1641392860000|2022-01-05 14:27:40|335.77||335.77||335.82||335.77||0
1641392880000|2022-01-05 14:28:00|335.82||335.77||335.82||335.77||3
1641392890000|2022-01-05 14:28:10||335.57||335.57||335.62||335.57|1
1641392900000|2022-01-05 14:28:20||335.62||335.57||335.62||335.57|0
1641392910000|2022-01-05 14:28:30|335.82|335.62|335.77|335.62|335.82|335.62|335.77|335.57|0
1641392920000|2022-01-05 14:28:40||335.57||335.57||335.62||335.57|0
1641392930000|2022-01-05 14:28:50|335.72|335.62|335.67|335.47|335.72|335.62|335.67|335.47|2
1641392940000|2022-01-05 14:29:00|335.62|335.52|335.62|335.42|335.62|335.52|335.62|335.42|1
1641392950000|2022-01-05 14:29:10|335.67|335.47|335.67|335.47|335.67|335.47|335.67|335.47|0
1641392970000|2022-01-05 14:29:30||335.52||335.47||335.52||335.47|0
1641392980000|2022-01-05 14:29:40||335.52||335.47||335.52||335.47|0
1641392990000|2022-01-05 14:29:50||335.52||335.47||335.52||335.47|0
1641393000000|2022-01-05 14:30:00|335.62|335.52|335.67|335.52|335.67|335.52|335.62|335.47|1
1641393010000|2022-01-05 14:30:10|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.52|3
1641393020000|2022-01-05 14:30:20|335.77|335.62|335.82|335.62|335.82|335.62|335.67|335.52|18
1641393030000|2022-01-05 14:30:30|335.77|335.67|335.62|335.47|335.77|335.67|335.62|335.47|2
1641393040000|2022-01-05 14:30:40|335.57|335.42|335.47|335.32|335.57|335.42|335.47|335.32|9
1641393050000|2022-01-05 14:30:50|335.42|335.27|335.42|335.22|335.42|335.27|335.42|335.22|5
1641393060000|2022-01-05 14:31:00|335.37|335.27|335.37|335.17|335.37|335.27|335.32|335.17|16
1641393070000|2022-01-05 14:31:10|335.32|335.22|335.32|335.17|335.37|335.22|335.27|335.12|12
1641393080000|2022-01-05 14:31:20|335.27|335.12|335.32|335.17|335.37|335.17|335.27|335.12|18
1641393090000|2022-01-05 14:31:30|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|6
1641393100000|2022-01-05 14:31:40|335.32|335.07|335.27|335.12|335.37|335.12|335.27|335.07|20
1641393110000|2022-01-05 14:31:50|335.22|335.07|335.22|335.07|335.22|335.07|335.17|335.02|16
1641393120000|2022-01-05 14:32:00|335.17|335.02|334.92|334.77|335.17|335.02|334.92|334.77|15
1641393130000|2022-01-05 14:32:10|334.87|334.72|334.92|334.77|334.92|334.77|334.87|334.72|8
1641393140000|2022-01-05 14:32:20|334.97|334.72|334.97|334.82|335.02|334.82|334.92|334.72|18
1641393150000|2022-01-05 14:32:30|334.92|334.72|334.87|334.67|334.92|334.72|334.87|334.67|8
1641393160000|2022-01-05 14:32:40|334.82|334.62|334.82|334.67|334.87|334.67|334.77|334.62|14
1641393170000|2022-01-05 14:32:50|334.87|334.62|334.87|334.72|334.87|334.72|334.87|334.62|4
1641393180000|2022-01-05 14:33:00|334.92|334.67|334.87|334.72|334.92|334.77|334.87|334.67|24
1641393190000|2022-01-05 14:33:10|334.82|334.67|334.92|334.77|334.92|334.77|334.82|334.67|8
1641393200000|2022-01-05 14:33:20|334.87|334.72|334.87|334.72|334.87|334.77|334.87|334.72|11
1641393210000|2022-01-05 14:33:30|334.82|334.67|334.77|334.62|334.82|334.67|334.77|334.62|1
1641393220000|2022-01-05 14:33:40|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.57|7
1641393230000|2022-01-05 14:33:50|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|12
1641393240000|2022-01-05 14:34:00|334.72|334.57|334.77|334.57|334.77|334.62|334.72|334.57|8
1641393250000|2022-01-05 14:34:10|334.72|334.52|334.62|334.47|334.72|334.52|334.62|334.42|15
1641393260000|2022-01-05 14:34:20|334.67|334.42|334.72|334.57|334.72|334.57|334.67|334.42|16
1641393270000|2022-01-05 14:34:30|334.77|334.62|334.77|334.57|334.77|334.62|334.77|334.57|3
1641393280000|2022-01-05 14:34:40|334.72||334.77||334.77||334.72||2
1641393290000|2022-01-05 14:34:50|334.72|334.47|334.62|334.47|334.72|334.52|334.62|334.47|19
1641393300000|2022-01-05 14:35:00|334.57|334.42|334.57|334.37|334.67|334.52|334.57|334.37|10
1641393310000|2022-01-05 14:35:10|334.52|334.42|334.57|334.37|334.57|334.42|334.52|334.37|2
1641393320000|2022-01-05 14:35:20|334.62|334.42|334.72|334.57|334.72|334.57|334.62|334.42|10
1641393330000|2022-01-05 14:35:30|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|5
1641393340000|2022-01-05 14:35:40|334.82|334.57|334.82|334.62|334.82|334.62|334.82|334.57|5
1641393350000|2022-01-05 14:35:50|334.77|334.57|334.77|334.57|334.77|334.57|334.72|334.52|1
1641393360000|2022-01-05 14:36:00|334.82|334.62|334.72|334.52|334.82|334.62|334.72|334.52|3
1641393370000|2022-01-05 14:36:10|334.77|334.57|334.77|334.57|334.77|334.57|334.77|334.57|1
1641393380000|2022-01-05 14:36:20|334.82|334.62|334.97|334.77|334.97|334.77|334.82|334.62|8
1641393390000|2022-01-05 14:36:30|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|2
1641393400000|2022-01-05 14:36:40|335.07|334.87|335.22|335.07|335.22|335.07|335.07|334.87|8
1641393410000|2022-01-05 14:36:50|335.27|335.17|335.37|335.12|335.37|335.22|335.22|335.12|14
1641393420000|2022-01-05 14:37:00||335.22||335.22||335.22||335.22|13
1641393430000|2022-01-05 14:37:10|335.42||335.42||335.42||335.37||3
1641393440000|2022-01-05 14:37:20|335.52|335.37|335.57|335.37|335.57|335.37|335.52|335.37|25
1641393450000|2022-01-05 14:37:30|335.62|335.42|335.67|335.42|335.67|335.52|335.62|335.37|55
1641393460000|2022-01-05 14:37:40|||||||||1
1641393470000|2022-01-05 14:37:50|335.62|335.57|335.72|335.57|335.72|335.57|335.62|335.42|18
1641393480000|2022-01-05 14:38:00|||||||||3
1641393490000|2022-01-05 14:38:10|335.77||335.77||335.77||335.77||4
1641393500000|2022-01-05 14:38:20|335.72|335.47|335.67|335.42|335.72|335.57|335.67|335.42|21
1641393510000|2022-01-05 14:38:30||335.47||335.52||335.52||335.47|6
1641393520000|2022-01-05 14:38:40|335.72|335.57|335.77|335.52|335.77|335.57|335.72|335.52|6
1641393540000|2022-01-05 14:39:00|335.72||335.72||335.72||335.72||0
1641393550000|2022-01-05 14:39:10|335.67||335.67||335.67||335.67||5
1641393580000|2022-01-05 14:39:40|335.72|335.57|335.67|335.52|335.72|335.57|335.67|335.52|3
1641393590000|2022-01-05 14:39:50|||||||||1
1641393600000|2022-01-05 14:40:00|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|1
1641393610000|2022-01-05 14:40:10|335.77||335.77||335.77||335.77||3
1641393620000|2022-01-05 14:40:20|335.72||335.72||335.72||335.72||0
1641393640000|2022-01-05 14:40:40|||||||||4
1641393650000|2022-01-05 14:40:50|335.77|335.62|335.77|335.57|335.77|335.62|335.77|335.57|3
1641393660000|2022-01-05 14:41:00||335.62||335.62||335.62||335.62|2
1641393670000|2022-01-05 14:41:10|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|4
1641393680000|2022-01-05 14:41:20|||||||||1
1641393690000|2022-01-05 14:41:30||335.72||335.72||335.72||335.72|0
1641393700000|2022-01-05 14:41:40|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|4
1641393710000|2022-01-05 14:41:50|335.87|335.67|335.82|335.67|335.87|335.67|335.82|335.62|4
1641393720000|2022-01-05 14:42:00|335.87|335.72|335.87|335.72|335.92|335.72|335.87|335.72|7
1641393730000|2022-01-05 14:42:10|335.92|335.77|336.07|335.92|336.07|335.92|335.92|335.77|22
1641393740000|2022-01-05 14:42:20|336.12|335.97|336.17|335.97|336.17|335.97|336.12|335.97|6
1641393750000|2022-01-05 14:42:30|336.12||336.12||336.12||336.12||3
1641393760000|2022-01-05 14:42:40|336.17|336.02|336.17|336.02|336.17|336.02|336.12|336.02|27
1641393770000|2022-01-05 14:42:50|336.22|336.07|336.27|336.07|336.27|336.12|336.22|336.07|25
1641393780000|2022-01-05 14:43:00|336.17|336.12|336.17|336.02|336.17|336.12|336.17|336.02|16
1641393790000|2022-01-05 14:43:10|336.22|336.07|336.27|336.12|336.27|336.12|336.22|336.07|2
1641393800000|2022-01-05 14:43:20|336.32|336.17|336.37|336.22|336.42|336.22|336.32|336.17|22
1641393810000|2022-01-05 14:43:30|336.42|336.27|336.47|336.27|336.47|336.27|336.42|336.27|11
1641393820000|2022-01-05 14:43:40|336.42|336.22|336.42|336.27|336.42|336.27|336.32|336.12|16
1641393830000|2022-01-05 14:43:50|336.37|336.17|336.42|336.22|336.42|336.22|336.37|336.17|20
1641393840000|2022-01-05 14:44:00|336.37|336.27|336.42|336.27|336.42|336.27|336.37|336.27|11
1641393850000|2022-01-05 14:44:10|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|11
1641393860000|2022-01-05 14:44:20|336.42|336.17|336.42|336.17|336.42|336.17|336.37|336.17|15
1641393870000|2022-01-05 14:44:30|336.37||336.37||336.42||336.32||12
1641393880000|2022-01-05 14:44:40|336.32||336.37||336.37||336.32||10
1641393890000|2022-01-05 14:44:50|||||||||11
1641393900000|2022-01-05 14:45:00|336.42|336.22|336.47|336.22|336.47|336.22|336.37|336.22|6
1641393910000|2022-01-05 14:45:10|336.42||336.42||336.47||336.42||5
1641393920000|2022-01-05 14:45:20|336.37|336.27|336.47|336.27|336.47|336.27|336.37|336.27|6
1641393930000|2022-01-05 14:45:30|336.52|336.22|336.52|336.32|336.52|336.32|336.52|336.22|16
1641393940000|2022-01-05 14:45:40|336.57|336.37|336.67|336.52|336.77|336.52|336.57|336.37|24
1641393950000|2022-01-05 14:45:50|336.72|336.57|336.72|336.57|336.77|336.57|336.67|336.57|7
1641393960000|2022-01-05 14:46:00|336.67|336.52|336.67|336.47|336.67|336.52|336.67|336.42|9
1641393970000|2022-01-05 14:46:10|336.62|336.42|336.72|336.52|336.72|336.52|336.62|336.42|7
1641393980000|2022-01-05 14:46:20|336.67|336.42|336.67|336.47|336.67|336.47|336.62|336.37|8
1641393990000|2022-01-05 14:46:30|336.72||336.67||336.72||336.67||5
1641394000000|2022-01-05 14:46:40|336.72|336.52|336.67|336.52|336.72|336.57|336.62|336.47|15
1641394010000|2022-01-05 14:46:50|336.72|336.47|336.72|336.47|336.77|336.47|336.67|336.47|12
1641394020000|2022-01-05 14:47:00|336.67|336.52|336.72|336.52|336.72|336.52|336.67|336.52|1
1641394030000|2022-01-05 14:47:10|336.67|336.57|336.72|336.52|336.72|336.57|336.67|336.52|1
1641394040000|2022-01-05 14:47:20|336.67|336.47|336.57|336.32|336.67|336.47|336.57|336.32|3
1641394050000|2022-01-05 14:47:30|336.47|336.27|336.57|336.37|336.57|336.37|336.47|336.27|11
1641394060000|2022-01-05 14:47:40|336.62|336.42|336.57|336.42|336.62|336.42|336.57|336.42|2
1641394070000|2022-01-05 14:47:50|336.52|336.37|336.57|336.42|336.57|336.42|336.52|336.37|3
1641394080000|2022-01-05 14:48:00|336.52|336.37|336.52|336.32|336.52|336.37|336.52|336.32|3
1641394090000|2022-01-05 14:48:10|336.47|336.27|336.42|336.27|336.47|336.27|336.42|336.27|2
1641394100000|2022-01-05 14:48:20|336.47|336.32|336.47|336.32|336.47|336.32|336.42|336.27|5
1641394110000|2022-01-05 14:48:30|336.52|336.27|336.52|336.37|336.52|336.37|336.47|336.27|8
1641394120000|2022-01-05 14:48:40|336.57|336.42|336.62|336.42|336.62|336.47|336.57|336.42|1
1641394130000|2022-01-05 14:48:50|336.67|336.47|336.67|336.42|336.67|336.47|336.67|336.42|1
1641394140000|2022-01-05 14:49:00|336.62|336.47|336.62|336.42|336.62|336.47|336.62|336.42|2
1641394150000|2022-01-05 14:49:10|336.57|336.37|336.62|336.37|336.62|336.42|336.57|336.37|4
1641394160000|2022-01-05 14:49:20|336.67|336.42|336.62|336.37|336.67|336.47|336.62|336.37|0
1641394170000|2022-01-05 14:49:30|336.57|336.32|336.52|336.27|336.57|336.32|336.52|336.27|1
1641394180000|2022-01-05 14:49:40|336.57|336.32|336.62|336.37|336.62|336.42|336.57|336.32|0
1641394190000|2022-01-05 14:49:50|336.57|336.42|336.57|336.37|336.57|336.42|336.57|336.37|2
1641394200000|2022-01-05 14:50:00||336.32||336.37||336.42||336.32|0
1641394210000|2022-01-05 14:50:10|336.52|336.42|336.52|336.37|336.52|336.42|336.52|336.32|1
1641394220000|2022-01-05 14:50:20|336.57|336.32|336.52|336.37|336.57|336.37|336.47|336.27|3
1641394230000|2022-01-05 14:50:30||336.32||336.32||336.37||336.32|0
1641394240000|2022-01-05 14:50:40|336.47|336.27|336.47|336.27|336.47|336.32|336.47|336.27|4
1641394250000|2022-01-05 14:50:50|336.42||336.42||336.42||336.42||0
1641394260000|2022-01-05 14:51:00|336.47|336.32|336.47|336.27|336.52|336.32|336.47|336.27|0
1641394270000|2022-01-05 14:51:10|336.52|336.32|336.52|336.37|336.62|336.47|336.52|336.32|10
1641394280000|2022-01-05 14:51:20|336.47|336.32|336.47|336.32|336.52|336.32|336.47|336.27|4
1641394290000|2022-01-05 14:51:30|336.52|336.37|336.57|336.37|336.57|336.42|336.52|336.37|0
1641394300000|2022-01-05 14:51:40|336.52|336.42|336.62|336.42|336.62|336.42|336.52|336.42|2
1641394310000|2022-01-05 14:51:50|336.57|336.47|336.67|336.47|336.67|336.47|336.57|336.47|2
1641394320000|2022-01-05 14:52:00|336.62|336.42|336.67|336.47|336.67|336.47|336.62|336.42|4
1641394330000|2022-01-05 14:52:10|336.62|336.52|336.72|336.52|336.72|336.52|336.62|336.47|3
1641394340000|2022-01-05 14:52:20|336.67||336.77||336.77||336.67||0
1641394350000|2022-01-05 14:52:30|336.72|336.57|336.82|336.67|336.82|336.67|336.72|336.57|3
1641394360000|2022-01-05 14:52:40|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.72|10
1641394370000|2022-01-05 14:52:50|336.82|336.67|336.77|336.57|336.82|336.67|336.72|336.57|5
1641394380000|2022-01-05 14:53:00|336.82|336.62|336.82|336.62|336.82|336.62|336.82|336.62|0
1641394390000|2022-01-05 14:53:10|336.87||336.82||336.87||336.82||0
1641394410000|2022-01-05 14:53:30|336.87|336.67|336.87|336.67|336.92|336.72|336.87|336.67|2
1641394420000|2022-01-05 14:53:40|336.82|336.72|336.87|336.72|336.87|336.72|336.82|336.72|0
1641394430000|2022-01-05 14:53:50||336.67||336.72||336.72||336.67|2
1641394440000|2022-01-05 14:54:00||336.67||336.72||336.72||336.67|5
1641394450000|2022-01-05 14:54:10||336.62||336.72||336.72||336.62|5
1641394460000|2022-01-05 14:54:20|336.92|336.67|336.87|336.72|336.92|336.72|336.87|336.67|16
1641394470000|2022-01-05 14:54:30||336.67||336.62||336.72||336.62|5
1641394480000|2022-01-05 14:54:40|336.82|336.72|336.77|336.57|336.82|336.72|336.72|336.57|7
1641394490000|2022-01-05 14:54:50|336.82|336.62|336.82|336.62|336.82|336.62|336.82|336.57|2
1641394500000|2022-01-05 14:55:00|336.77|336.57|336.77|336.57|336.82|336.57|336.77|336.57|0
1641394510000|2022-01-05 14:55:10|336.82|336.62|336.82|336.62|336.82|336.62|336.77|336.62|5
1641394520000|2022-01-05 14:55:20|336.77|336.57|336.77|336.57|336.77|336.57|336.77|336.57|0
1641394540000|2022-01-05 14:55:40|336.82|336.62|336.77|336.62|336.82|336.62|336.77|336.62|1
1641394550000|2022-01-05 14:55:50|336.82|336.67|336.87|336.67|336.87|336.67|336.77|336.62|1
1641394560000|2022-01-05 14:56:00||336.72||336.67||336.72||336.67|0
1641394570000|2022-01-05 14:56:10|336.82||336.87||336.87||336.82||0
1641394580000|2022-01-05 14:56:20|336.82||336.87||336.87||336.82||0
1641394590000|2022-01-05 14:56:30||336.72||336.67||336.72||336.67|0
1641394600000|2022-01-05 14:56:40|336.92|336.72|336.87|336.72|336.92|336.72|336.87|336.67|0
1641394610000|2022-01-05 14:56:50|336.92|336.67|336.87|336.67|336.92|336.72|336.82|336.67|1
1641394620000|2022-01-05 14:57:00|336.92|336.72|336.87|336.67|336.92|336.77|336.87|336.67|9
1641394630000|2022-01-05 14:57:10||336.72||336.72||336.72||336.67|0
1641394640000|2022-01-05 14:57:20|336.92|336.67|336.87|336.72|336.92|336.72|336.87|336.67|4
1641394650000|2022-01-05 14:57:30|336.92|336.77|336.92|336.77|336.97|336.77|336.87|336.77|2
1641394660000|2022-01-05 14:57:40||336.72||336.77||336.77||336.72|2
1641394670000|2022-01-05 14:57:50||336.72||336.77||336.77||336.72|0
1641394680000|2022-01-05 14:58:00|336.97|336.72|336.92|336.72|336.97|336.77|336.92|336.72|1
1641394690000|2022-01-05 14:58:10|336.87|336.67|336.87|336.67|336.92|336.67|336.87|336.67|1
1641394700000|2022-01-05 14:58:20|336.82|336.72|336.87|336.72|336.87|336.72|336.82|336.67|0
1641394710000|2022-01-05 14:58:30|336.92|336.77|336.92|336.72|336.92|336.77|336.92|336.72|3
1641394720000|2022-01-05 14:58:40|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.77|12
1641394730000|2022-01-05 14:58:50|337.02||337.02||337.02||336.97||1
1641394740000|2022-01-05 14:59:00|336.97||337.02||337.02||336.97||1
1641394750000|2022-01-05 14:59:10|336.97|336.87|337.02|336.87|337.02|336.87|336.97|336.87|0
1641394760000|2022-01-05 14:59:20|337.07|336.82|337.07|336.87|337.07|336.87|337.02|336.82|3
1641394770000|2022-01-05 14:59:30|337.02||337.07||337.07||337.02||0
1641394790000|2022-01-05 14:59:50|337.12|336.92|337.12|336.97|337.12|336.97|337.12|336.92|8
1641394800000|2022-01-05 15:00:00|337.07|336.92|337.12|336.97|337.12|336.97|337.07|336.92|2
1641394810000|2022-01-05 15:00:10|337.17|337.02|337.22|337.07|337.22|337.07|337.17|337.02|12
1641394820000|2022-01-05 15:00:20|337.27|337.12|337.27|337.07|337.32|337.12|337.27|337.07|13
1641394830000|2022-01-05 15:00:30|337.32|337.12|337.32|337.17|337.37|337.17|337.32|337.12|3
1641394840000|2022-01-05 15:00:40|337.37|337.12|337.27|337.12|337.37|337.12|337.27|337.12|5
1641394850000|2022-01-05 15:00:50|337.32||337.27||337.32||337.27||6
1641394860000|2022-01-05 15:01:00|337.32|337.07|337.27|337.07|337.32|337.12|337.22|337.07|2
1641394870000|2022-01-05 15:01:10|337.22|337.02|337.22|336.97|337.22|337.02|337.22|336.97|1
1641394880000|2022-01-05 15:01:20||337.02||336.97||337.02||336.97|0
1641394890000|2022-01-05 15:01:30||337.02||337.02||337.02||336.97|0
1641394900000|2022-01-05 15:01:40||337.07||337.02||337.07||336.97|0
1641394910000|2022-01-05 15:01:50|337.17|336.97|337.22|336.97|337.22|336.97|337.17|336.92|9
1641394920000|2022-01-05 15:02:00|337.17|337.02|337.17|336.97|337.17|337.02|337.17|336.97|0
1641394930000|2022-01-05 15:02:10|337.22|337.02|337.27|337.02|337.27|337.07|337.22|337.02|4
1641394940000|2022-01-05 15:02:20|337.32|337.07|337.32|337.07|337.32|337.12|337.27|337.02|2
1641394950000|2022-01-05 15:02:30|337.37|337.17|337.32|337.17|337.37|337.17|337.32|337.17|0
1641394960000|2022-01-05 15:02:40||337.12||337.12||337.12||337.12|4
1641394970000|2022-01-05 15:02:50|337.27|337.07|337.32|337.12|337.32|337.12|337.27|337.07|2
1641394980000|2022-01-05 15:03:00|337.27|337.07|337.27|337.07|337.32|337.07|337.27|337.07|0
1641394990000|2022-01-05 15:03:10|337.22||337.27||337.27||337.22||0
1641395000000|2022-01-05 15:03:20|337.22|337.02|337.12|336.97|337.22|337.02|337.12|336.97|4
1641395010000|2022-01-05 15:03:30||336.92||336.97||336.97||336.92|0
1641395020000|2022-01-05 15:03:40|337.07|336.92|337.12|336.92|337.17|336.97|337.07|336.92|4
1641395030000|2022-01-05 15:03:50|337.07||337.12||337.12||337.07||2
1641395040000|2022-01-05 15:04:00|337.17|336.97|337.07|336.92|337.17|336.97|337.07|336.92|0
1641395050000|2022-01-05 15:04:10|337.12||337.12||337.17||337.12||1
1641395060000|2022-01-05 15:04:20|337.07||337.12||337.12||337.07||0
1641395070000|2022-01-05 15:04:30|337.07|336.82|337.07|336.87|337.07|336.87|337.07|336.82|3
1641395080000|2022-01-05 15:04:40|337.12|336.92|337.12|336.92|337.12|336.92|337.12|336.87|1
1641395090000|2022-01-05 15:04:50|337.07|336.87|337.07|336.87|337.12|336.92|337.07|336.87|0
1641395100000|2022-01-05 15:05:00|337.12|336.92|337.07|336.87|337.12|336.92|337.07|336.87|0
1641395110000|2022-01-05 15:05:10||336.92||336.87||336.92||336.87|0
1641395120000|2022-01-05 15:05:20||336.92||336.87||336.92||336.87|0
1641395140000|2022-01-05 15:05:40||336.92||336.87||336.92||336.87|1
1641395150000|2022-01-05 15:05:50||336.92||336.87||336.92||336.87|0
1641395160000|2022-01-05 15:06:00||336.92||336.87||336.92||336.87|0
1641395170000|2022-01-05 15:06:10|337.12|336.92|337.07|336.87|337.12|336.92|337.07|336.87|1
1641395180000|2022-01-05 15:06:20||336.92||336.87||336.92||336.87|0
1641395190000|2022-01-05 15:06:30|337.12|336.92|337.12|336.92|337.12|336.92|337.12|336.87|0
1641395200000|2022-01-05 15:06:40|337.07|336.97|337.12|336.92|337.12|336.97|337.07|336.92|2
1641395210000|2022-01-05 15:06:50|337.07|336.97|337.12|336.92|337.12|336.97|337.07|336.92|1
1641395220000|2022-01-05 15:07:00|337.07|336.87|337.07|336.87|337.12|336.97|337.07|336.87|4
1641395230000|2022-01-05 15:07:10|337.12|336.92|337.07|336.92|337.12|336.92|337.07|336.87|0
1641395240000|2022-01-05 15:07:20|337.12|336.87|337.07|336.87|337.12|336.92|337.07|336.87|2
1641395250000|2022-01-05 15:07:30||336.92||336.87||336.92||336.87|0
1641395260000|2022-01-05 15:07:40||336.92||336.87||336.92||336.87|1
1641395270000|2022-01-05 15:07:50|337.02|336.82|336.97|336.77|337.02|336.82|336.97|336.77|3
1641395280000|2022-01-05 15:08:00|337.02|336.82|337.02|336.82|337.02|336.87|337.02|336.82|1
1641395290000|2022-01-05 15:08:10|336.97|336.87|336.97|336.82|336.97|336.87|336.97|336.82|0
1641395300000|2022-01-05 15:08:20|337.02|336.77|337.02|336.82|337.02|336.82|337.02|336.77|3
1641395310000|2022-01-05 15:08:30|337.07|336.87|337.07|336.87|337.07|336.87|337.07|336.87|0
1641395340000|2022-01-05 15:09:00||336.92||336.92||336.92||336.92|1
1641395350000|2022-01-05 15:09:10||336.87||336.87||336.92||336.87|0
1641395360000|2022-01-05 15:09:20||336.92||336.92||336.92||336.87|0
1641395370000|2022-01-05 15:09:30||336.87||336.87||336.92||336.87|0
1641395390000|2022-01-05 15:09:50||336.92||336.87||336.92||336.87|0
1641395400000|2022-01-05 15:10:00|337.02|336.92|337.07|336.92|337.07|336.92|337.02|336.87|1
1641395410000|2022-01-05 15:10:10|337.12||337.07||337.12||337.07||0
1641395420000|2022-01-05 15:10:20||336.87||336.92||336.92||336.87|1
1641395440000|2022-01-05 15:10:40|337.12||337.07||337.12||337.07||1
1641395450000|2022-01-05 15:10:50|337.12||337.07||337.12||337.07||2
1641395460000|2022-01-05 15:11:00|337.12||337.12||337.12||337.12||3
1641395480000|2022-01-05 15:11:20|337.07|336.87|337.07|336.92|337.07|336.92|337.07|336.87|1
1641395490000|2022-01-05 15:11:30|337.12||337.12||337.12||337.12||0
1641395500000|2022-01-05 15:11:40||336.97||336.92||336.97||336.92|0
1641395510000|2022-01-05 15:11:50||336.97||336.92||336.97||336.92|0
1641395520000|2022-01-05 15:12:00|337.17|336.97|337.17|337.02|337.17|337.02|337.17|336.97|0
1641395530000|2022-01-05 15:12:10|337.22||337.22||337.22||337.17||7
1641395550000|2022-01-05 15:12:30||337.07||337.02||337.07||337.02|0
1641395560000|2022-01-05 15:12:40|337.17|336.97|337.17|337.02|337.17|337.02|337.17|336.97|4
1641395570000|2022-01-05 15:12:50|337.12|336.97|337.12|336.92|337.17|336.97|337.12|336.92|13
1641395580000|2022-01-05 15:13:00|337.07|336.97|337.12|336.92|337.12|336.97|337.07|336.92|3
1641395590000|2022-01-05 15:13:10||336.97||336.97||336.97||336.97|0
1641395600000|2022-01-05 15:13:20|||||||||5
1641395620000|2022-01-05 15:13:40|337.07|336.92|337.07|336.92|337.12|336.92|337.07|336.92|4
1641395630000|2022-01-05 15:13:50|337.12||337.07||337.12||337.07||5
1641395640000|2022-01-05 15:14:00|337.02|336.87|337.02|336.87|337.02|336.87|337.02|336.87|1
1641395650000|2022-01-05 15:14:10|337.07|336.92|337.07|336.87|337.07|336.92|337.02|336.87|0
1641395660000|2022-01-05 15:14:20|337.02|336.92|337.07|336.87|337.07|336.92|337.02|336.87|0
1641395670000|2022-01-05 15:14:30|337.02||337.07||337.07||337.02||0
1641395690000|2022-01-05 15:14:50|337.02||337.02||337.07||337.02||0
1641395700000|2022-01-05 15:15:00|336.97|336.82|337.02|336.87|337.02|336.87|336.97|336.82|4
1641395720000|2022-01-05 15:15:20|336.97|336.82|336.97|336.77|336.97|336.82|336.97|336.77|3
1641395750000|2022-01-05 15:15:50||336.82||336.77||336.82||336.77|0
1641395760000|2022-01-05 15:16:00|336.92|336.67|336.82|336.67|336.92|336.67|336.82|336.67|2
1641395770000|2022-01-05 15:16:10|336.77|336.62|336.77|336.57|336.77|336.62|336.77|336.57|2
1641395780000|2022-01-05 15:16:20|336.72||336.77||336.77||336.72||0
1641395790000|2022-01-05 15:16:30|336.72|336.62|336.77|336.57|336.82|336.62|336.72|336.57|2
1641395800000|2022-01-05 15:16:40|336.72||336.72||336.72||336.72||2
1641395810000|2022-01-05 15:16:50|336.77|336.52|336.77|336.52|336.77|336.57|336.77|336.52|4
1641395820000|2022-01-05 15:17:00|336.72|336.57|336.77|336.57|336.77|336.57|336.72|336.52|0
1641395830000|2022-01-05 15:17:10|336.72|336.52|336.77|336.52|336.77|336.57|336.72|336.52|0
1641395840000|2022-01-05 15:17:20||336.57||336.52||336.57||336.52|0
1641395850000|2022-01-05 15:17:30||336.57||336.57||336.57||336.52|0
1641395860000|2022-01-05 15:17:40|336.72|336.52|336.72|336.52|336.72|336.57|336.72|336.52|0
1641395870000|2022-01-05 15:17:50|336.77|336.57|336.77|336.57|336.77|336.57|336.77|336.52|2
1641395880000|2022-01-05 15:18:00|336.82|336.52|336.77|336.62|336.82|336.62|336.77|336.52|0
1641395890000|2022-01-05 15:18:10|336.82|336.67|336.82|336.62|336.82|336.67|336.82|336.62|4
1641395900000|2022-01-05 15:18:20|336.77|336.57|336.72|336.57|336.77|336.57|336.72|336.57|1
1641395910000|2022-01-05 15:18:30|336.67|336.52|336.67|336.47|336.67|336.52|336.62|336.47|4
1641395920000|2022-01-05 15:18:40|336.72|336.52|336.72|336.47|336.72|336.52|336.72|336.47|0
1641395930000|2022-01-05 15:18:50|336.67||336.67||336.72||336.67||1
1641395940000|2022-01-05 15:19:00|336.72|336.52|336.72|336.47|336.72|336.52|336.67|336.47|0
1641395950000|2022-01-05 15:19:10|336.67|336.52|336.72|336.47|336.72|336.52|336.67|336.47|0
1641395960000|2022-01-05 15:19:20|336.77|336.52|336.72|336.57|336.77|336.57|336.72|336.47|6
1641395970000|2022-01-05 15:19:30|336.77||336.77||336.77||336.77||0
1641395980000|2022-01-05 15:19:40|336.72||336.72||336.72||336.72||0
1641395990000|2022-01-05 15:19:50|336.67|336.52|336.72|336.52|336.72|336.52|336.67|336.47|1
1641396000000|2022-01-05 15:20:00||336.57||336.52||336.57||336.52|0
1641396010000|2022-01-05 15:20:10||336.57||336.57||336.57||336.52|0
1641396020000|2022-01-05 15:20:20||336.52||336.52||336.57||336.52|3
1641396030000|2022-01-05 15:20:30|336.77|336.57|336.77|336.57|336.77|336.57|336.72|336.52|0
1641396040000|2022-01-05 15:20:40|336.72|336.52|336.77|336.57|336.77|336.57|336.72|336.52|0
1641396050000|2022-01-05 15:20:50|336.72|336.52|336.72|336.52|336.72|336.52|336.67|336.52|2
1641396060000|2022-01-05 15:21:00|336.77|336.57|336.77|336.57|336.77|336.57|336.77|336.57|1
1641396070000|2022-01-05 15:21:10|336.82|336.62|336.82|336.67|336.82|336.67|336.82|336.62|0
1641396080000|2022-01-05 15:21:20|336.77|336.62|336.82|336.62|336.82|336.62|336.77|336.62|2
1641396090000|2022-01-05 15:21:30|336.77||336.77||336.77||336.77||0
1641396100000|2022-01-05 15:21:40||336.57||336.57||336.57||336.57|1
1641396110000|2022-01-05 15:21:50|336.82|336.62|336.82|336.67|336.82|336.67|336.82|336.62|2
1641396120000|2022-01-05 15:22:00|336.77|336.62|336.87|336.67|336.87|336.67|336.77|336.62|8
1641396130000|2022-01-05 15:22:10|336.82|336.62|336.82|336.62|336.87|336.62|336.82|336.62|0
1641396140000|2022-01-05 15:22:20|336.87||336.82||336.87||336.82||2
1641396150000|2022-01-05 15:22:30|336.87||336.87||336.87||336.82||0
1641396160000|2022-01-05 15:22:40|336.82|336.67|336.82|336.62|336.87|336.67|336.82|336.62|0
1641396170000|2022-01-05 15:22:50|336.87||336.87||336.87||336.82||1
1641396180000|2022-01-05 15:23:00|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|0
1641396190000|2022-01-05 15:23:10|336.87||336.87||336.87||336.87||0
1641396200000|2022-01-05 15:23:20|336.82||336.82||336.82||336.82||0
1641396210000|2022-01-05 15:23:30|336.77|336.62|336.72|336.52|336.77|336.62|336.72|336.52|10
1641396220000|2022-01-05 15:23:40|336.67||336.72||336.72||336.67||5
1641396230000|2022-01-05 15:23:50|336.77|336.57|336.77|336.62|336.77|336.62|336.77|336.57|1
1641396240000|2022-01-05 15:24:00|336.72|336.57|336.72|336.57|336.77|336.57|336.72|336.57|3
1641396250000|2022-01-05 15:24:10|336.77||336.77||336.77||336.77||0
1641396260000|2022-01-05 15:24:20||336.62||336.62||336.62||336.57|0
1641396270000|2022-01-05 15:24:30|336.82|336.57|336.82|336.62|336.82|336.62|336.82|336.57|2
1641396290000|2022-01-05 15:24:50|336.87||336.82||336.87||336.82||0
1641396300000|2022-01-05 15:25:00|336.87||336.87||336.87||336.82||0
1641396310000|2022-01-05 15:25:10|336.92|336.67|336.92|336.72|336.92|336.72|336.92|336.67|0
1641396320000|2022-01-05 15:25:20|336.87|336.67|336.92|336.67|336.92|336.72|336.87|336.67|4
1641396330000|2022-01-05 15:25:30||336.72||336.72||336.72||336.67|0
1641396350000|2022-01-05 15:25:50|336.87||336.92||336.92||336.87||0
1641396360000|2022-01-05 15:26:00|336.87||336.92||336.92||336.87||2
1641396370000|2022-01-05 15:26:10|336.87||336.92||336.92||336.87||0
1641396380000|2022-01-05 15:26:20|336.87||336.87||336.87||336.87||0
1641396390000|2022-01-05 15:26:30|336.92|336.67|336.87|336.72|336.92|336.72|336.87|336.67|4
1641396400000|2022-01-05 15:26:40|336.82|336.67|336.87|336.67|336.87|336.67|336.82|336.67|1
1641396410000|2022-01-05 15:26:50||336.72||336.67||336.72||336.67|1
1641396420000|2022-01-05 15:27:00|336.82|336.72|336.92|336.77|336.92|336.77|336.82|336.72|6
1641396430000|2022-01-05 15:27:10|336.97||336.97||337.02||336.92||6
1641396440000|2022-01-05 15:27:20|337.02|336.87|337.02|336.87|337.02|336.87|337.02|336.87|3
1641396450000|2022-01-05 15:27:30|336.97|336.82|337.02|336.87|337.02|336.87|336.97|336.82|1
1641396460000|2022-01-05 15:27:40|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|0
1641396470000|2022-01-05 15:27:50|337.02|336.87|337.07|336.87|337.07|336.87|337.02|336.82|2
1641396480000|2022-01-05 15:28:00|337.02||337.02||337.02||337.02||1
1641396490000|2022-01-05 15:28:10|337.07||337.02||337.07||337.02||6
1641396500000|2022-01-05 15:28:20||336.82||336.82||336.87||336.82|1
1641396520000|2022-01-05 15:28:40|336.97|336.77|336.92|336.72|336.97|336.77|336.92|336.72|1
1641396530000|2022-01-05 15:28:50|336.97|336.77|336.97|336.72|336.97|336.77|336.92|336.72|1
1641396540000|2022-01-05 15:29:00|336.92||336.97||336.97||336.92||0
1641396550000|2022-01-05 15:29:10|336.92|336.77|336.97|336.72|336.97|336.77|336.92|336.72|0
1641396560000|2022-01-05 15:29:20||336.77||336.72||336.77||336.72|0
1641396570000|2022-01-05 15:29:30||336.77||336.72||336.77||336.72|0
1641396580000|2022-01-05 15:29:40|336.92|336.77|336.92|336.72|336.92|336.77|336.92|336.72|1
1641396590000|2022-01-05 15:29:50|336.87|336.67|336.87|336.72|336.87|336.72|336.87|336.67|0
1641396600000|2022-01-05 15:30:00|336.82|336.67|336.82|336.67|336.82|336.72|336.82|336.62|1
1641396610000|2022-01-05 15:30:10|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|1
1641396620000|2022-01-05 15:30:20|336.72|336.57|336.72|336.52|336.72|336.57|336.72|336.52|2
1641396640000|2022-01-05 15:30:40|336.67|336.57|336.72|336.52|336.77|336.57|336.67|336.52|1
1641396650000|2022-01-05 15:30:50|336.67|336.47|336.67|336.47|336.67|336.47|336.67|336.47|1
1641396660000|2022-01-05 15:31:00|336.62||336.62||336.62||336.62||0
1641396670000|2022-01-05 15:31:10|336.67||336.67||336.67||336.67||0
1641396680000|2022-01-05 15:31:20|336.62||336.62||336.62||336.62||0
1641396690000|2022-01-05 15:31:30|336.67|336.42|336.67|336.47|336.67|336.47|336.67|336.42|5
1641396700000|2022-01-05 15:31:40|336.62|336.42|336.57|336.42|336.62|336.47|336.57|336.42|0
1641396710000|2022-01-05 15:31:50|336.62|336.37|336.57|336.42|336.62|336.42|336.57|336.37|5
1641396720000|2022-01-05 15:32:00|336.52|336.37|336.52|336.32|336.52|336.37|336.47|336.32|5
1641396730000|2022-01-05 15:32:10|336.57|336.37|336.62|336.42|336.62|336.42|336.57|336.37|3
1641396750000|2022-01-05 15:32:30||336.47||336.47||336.47||336.42|0
1641396760000|2022-01-05 15:32:40|336.57|336.42|336.57|336.32|336.57|336.42|336.57|336.32|4
1641396770000|2022-01-05 15:32:50||336.37||336.32||336.37||336.32|0
1641396780000|2022-01-05 15:33:00||336.37||336.37||336.37||336.32|0
1641396790000|2022-01-05 15:33:10|336.52|336.32|336.57|336.32|336.57|336.37|336.52|336.32|0
1641396800000|2022-01-05 15:33:20|336.52|336.27|336.42|336.27|336.52|336.27|336.42|336.27|0
1641396810000|2022-01-05 15:33:30|336.47||336.47||336.47||336.47||0
1641396820000|2022-01-05 15:33:40||336.32||336.32||336.32||336.32|1
1641396840000|2022-01-05 15:34:00|||||||||5
1641396850000|2022-01-05 15:34:10||336.27||336.27||336.27||336.27|2
1641396860000|2022-01-05 15:34:20|336.42||336.42||336.42||336.42||0
1641396870000|2022-01-05 15:34:30|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|2
1641396880000|2022-01-05 15:34:40|336.32|336.17|336.37|336.22|336.37|336.22|336.32|336.17|3
1641396890000|2022-01-05 15:34:50|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|2
1641396900000|2022-01-05 15:35:00|336.37|336.22|336.47|336.32|336.47|336.32|336.37|336.22|6
1641396910000|2022-01-05 15:35:10|336.52||336.52||336.52||336.47||1
1641396920000|2022-01-05 15:35:20|336.47|336.27|336.42|336.27|336.47|336.27|336.42|336.27|4
1641396930000|2022-01-05 15:35:30|336.47|336.32|336.47|336.27|336.47|336.32|336.47|336.27|2
1641396950000|2022-01-05 15:35:50||336.32||336.32||336.32||336.27|0
1641396960000|2022-01-05 15:36:00||336.27||336.27||336.27||336.27|1
1641396970000|2022-01-05 15:36:10|336.52|336.32|336.52|336.32|336.52|336.37|336.47|336.32|2
1641396980000|2022-01-05 15:36:20|336.47|336.37|336.52|336.37|336.52|336.37|336.47|336.32|1
1641397000000|2022-01-05 15:36:40|336.57|336.32|336.57|336.37|336.57|336.37|336.57|336.32|7
1641397010000|2022-01-05 15:36:50|336.52|336.32|336.52|336.32|336.52|336.32|336.52|336.32|1
1641397020000|2022-01-05 15:37:00|336.57|336.37|336.52|336.32|336.57|336.37|336.52|336.32|8
1641397030000|2022-01-05 15:37:10||336.37||336.32||336.37||336.32|0
1641397040000|2022-01-05 15:37:20||336.37||336.32||336.37||336.32|0
1641397060000|2022-01-05 15:37:40|336.47|336.37|336.52|336.37|336.57|336.37|336.47|336.32|6
1641397070000|2022-01-05 15:37:50|||||||||1
1641397080000|2022-01-05 15:38:00|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|1
1641397100000|2022-01-05 15:38:20|336.42|336.27|336.37|336.22|336.42|336.27|336.37|336.22|6
1641397110000|2022-01-05 15:38:30|336.32|336.17|336.32|336.17|336.37|336.17|336.27|336.12|3
1641397120000|2022-01-05 15:38:40|336.37|336.12|336.32|336.12|336.37|336.17|336.32|336.12|2
1641397130000|2022-01-05 15:38:50|336.27|336.07|336.22|336.07|336.27|336.12|336.22|336.07|12
1641397140000|2022-01-05 15:39:00|336.27|336.02|336.22|336.02|336.27|336.07|336.22|336.02|1
1641397160000|2022-01-05 15:39:20|336.17|335.97|336.12|335.97|336.17|335.97|336.12|335.97|1
1641397170000|2022-01-05 15:39:30|336.17|336.02|336.22|335.97|336.22|336.02|336.17|335.97|2
1641397180000|2022-01-05 15:39:40||336.02||336.02||336.02||335.97|0
1641397190000|2022-01-05 15:39:50|336.17||336.17||336.22||336.17||0
1641397200000|2022-01-05 15:40:00|336.22|335.97|336.22|336.02|336.22|336.02|336.22|335.97|2
1641397220000|2022-01-05 15:40:20|336.27|336.07|336.22|336.07|336.27|336.07|336.22|336.07|0
1641397230000|2022-01-05 15:40:30|336.27||336.27||336.27||336.22||0
1641397240000|2022-01-05 15:40:40||336.12||336.12||336.12||336.12|1
1641397270000|2022-01-05 15:41:10|336.32||336.32||336.32||336.32||2
1641397300000|2022-01-05 15:41:40|||||||||1
1641397320000|2022-01-05 15:42:00|336.37|336.17|336.37|336.22|336.42|336.22|336.37|336.17|7
1641397330000|2022-01-05 15:42:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|0
1641397340000|2022-01-05 15:42:20||336.22||336.27||336.27||336.22|5
1641397350000|2022-01-05 15:42:30|336.47||336.47||336.47||336.47||0
1641397360000|2022-01-05 15:42:40|336.52|336.32|336.52|336.32|336.52|336.37|336.52|336.32|1
1641397370000|2022-01-05 15:42:50||336.37||336.32||336.37||336.32|0
1641397380000|2022-01-05 15:43:00||336.37||336.32||336.37||336.32|0
1641397390000|2022-01-05 15:43:10|336.57|336.37|336.57|336.37|336.57|336.37|336.52|336.37|0
1641397400000|2022-01-05 15:43:20|336.52||336.57||336.57||336.52||0
1641397410000|2022-01-05 15:43:30|336.62|336.42|336.62|336.42|336.62|336.42|336.57|336.37|0
1641397420000|2022-01-05 15:43:40|336.57||336.67||336.67||336.57||11
1641397430000|2022-01-05 15:43:50|336.62|336.47|336.67|336.47|336.67|336.47|336.62|336.47|0
1641397440000|2022-01-05 15:44:00|336.62||336.62||336.62||336.62||0
1641397450000|2022-01-05 15:44:10|336.67|336.42|336.57|336.42|336.67|336.42|336.57|336.42|9
1641397460000|2022-01-05 15:44:20|336.62|336.37|336.67|336.47|336.67|336.47|336.62|336.37|2
1641397470000|2022-01-05 15:44:30|336.62||336.62||336.62||336.62||0
1641397480000|2022-01-05 15:44:40||336.42||336.47||336.47||336.42|1
1641397490000|2022-01-05 15:44:50||336.42||336.42||336.42||336.42|0
1641397500000|2022-01-05 15:45:00|336.57||336.62||336.62||336.57||0
1641397510000|2022-01-05 15:45:10||336.47||336.47||336.47||336.47|0
1641397520000|2022-01-05 15:45:20|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|0
1641397530000|2022-01-05 15:45:30|336.62||336.62||336.62||336.57||0
1641397540000|2022-01-05 15:45:40|336.57||336.57||336.62||336.57||1
1641397550000|2022-01-05 15:45:50||336.37||336.42||336.42||336.37|2
1641397560000|2022-01-05 15:46:00||336.37||336.37||336.37||336.37|3
1641397570000|2022-01-05 15:46:10|336.52||336.52||336.52||336.52||0
1641397580000|2022-01-05 15:46:20||336.32||336.37||336.37||336.32|3
1641397620000|2022-01-05 15:47:00|336.47|336.32|336.47|336.32|336.52|336.37|336.47|336.27|12
1641397630000|2022-01-05 15:47:10|336.52||336.52||336.52||336.52||0
1641397640000|2022-01-05 15:47:20|336.47||336.47||336.47||336.47||0
1641397650000|2022-01-05 15:47:30|336.52||336.52||336.52||336.47||0
1641397660000|2022-01-05 15:47:40|336.47||336.47||336.52||336.47||1
1641397670000|2022-01-05 15:47:50|336.52|336.37|336.57|336.37|336.57|336.37|336.47|336.37|0
1641397700000|2022-01-05 15:48:20|336.62|336.42|336.62|336.42|336.62|336.42|336.62|336.37|1
1641397710000|2022-01-05 15:48:30|336.67|336.47|336.67|336.47|336.67|336.47|336.67|336.47|0
1641397720000|2022-01-05 15:48:40|336.62||336.62||336.62||336.62||1
1641397730000|2022-01-05 15:48:50|336.67||336.67||336.67||336.62||0
1641397740000|2022-01-05 15:49:00|336.62||336.67||336.67||336.62||1
1641397770000|2022-01-05 15:49:30|336.72|336.52|336.67|336.52|336.72|336.52|336.67|336.47|1
1641397780000|2022-01-05 15:49:40||336.47||336.47||336.47||336.47|3
1641397800000|2022-01-05 15:50:00|336.62|336.42|336.57|336.42|336.62|336.42|336.57|336.42|3
1641397810000|2022-01-05 15:50:10|336.62||336.57||336.62||336.57||0
1641397830000|2022-01-05 15:50:30|336.52|336.37|336.57|336.37|336.57|336.37|336.52|336.37|0
1641397850000|2022-01-05 15:50:50||336.42||336.42||336.42||336.37|0
1641397860000|2022-01-05 15:51:00||336.37||336.37||336.37||336.37|0
1641397880000|2022-01-05 15:51:20||336.42||336.37||336.42||336.37|0
1641397890000|2022-01-05 15:51:30||336.42||336.37||336.42||336.37|0
1641397900000|2022-01-05 15:51:40||336.42||336.42||336.42||336.37|0
1641397910000|2022-01-05 15:51:50||336.37||336.37||336.37||336.37|0
1641397920000|2022-01-05 15:52:00|336.62|336.42|336.67|336.47|336.67|336.47|336.57|336.37|3
1641397940000|2022-01-05 15:52:20|336.72|336.52|336.67|336.47|336.72|336.52|336.67|336.47|0
1641397960000|2022-01-05 15:52:40||336.52||336.47||336.52||336.47|2
1641397970000|2022-01-05 15:52:50||336.52||336.52||336.52||336.52|2
1641398010000|2022-01-05 15:53:30|336.72||336.67||336.72||336.67||0
1641398020000|2022-01-05 15:53:40|336.72||336.72||336.72||336.67||1
1641398030000|2022-01-05 15:53:50|336.67|336.47|336.67|336.47|336.72|336.52|336.67|336.47|1
1641398040000|2022-01-05 15:54:00||336.52||336.47||336.52||336.47|0
1641398060000|2022-01-05 15:54:20|336.72|336.52|336.72|336.52|336.72|336.52|336.72|336.52|1
1641398070000|2022-01-05 15:54:30|336.77|336.57|336.77|336.62|336.77|336.62|336.77|336.57|0
1641398080000|2022-01-05 15:54:40|336.82||336.82||336.82||336.82||0
1641398100000|2022-01-05 15:55:00|336.87|336.67|336.87|336.67|336.87|336.67|336.87|336.67|0
1641398120000|2022-01-05 15:55:20||336.72||336.67||336.72||336.67|0
1641398130000|2022-01-05 15:55:30|336.92|336.72|336.92|336.72|336.92|336.72|336.92|336.72|0
1641398140000|2022-01-05 15:55:40||336.77||336.77||336.77||336.72|3
1641398160000|2022-01-05 15:56:00|336.97||336.97||336.97||336.97||1
1641398180000|2022-01-05 15:56:20|||||||||1
1641398200000|2022-01-05 15:56:40|||||||||3
1641398220000|2022-01-05 15:57:00||336.82||336.82||336.82||336.77|0
1641398230000|2022-01-05 15:57:10||336.77||336.82||336.82||336.77|1
1641398250000|2022-01-05 15:57:30||336.77||336.77||336.77||336.77|4
1641398280000|2022-01-05 15:58:00|336.92||336.92||336.92||336.92||0
1641398310000|2022-01-05 15:58:30|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.72|4
1641398320000|2022-01-05 15:58:40|||||||||2
1641398350000|2022-01-05 15:59:10|336.92||336.92||336.92||336.92||1
1641398360000|2022-01-05 15:59:20||336.77||336.72||336.77||336.72|1
1641398370000|2022-01-05 15:59:30|336.87||336.87||336.92||336.87||0
1641398390000|2022-01-05 15:59:50||336.67||336.72||336.72||336.67|2
1641398420000|2022-01-05 16:00:20|336.92||336.92||336.92||336.92||0
1641398430000|2022-01-05 16:00:30|336.97|336.77|336.97|336.77|336.97|336.77|336.97|336.72|0
1641398440000|2022-01-05 16:00:40|336.92||336.97||336.97||336.92||1
1641398450000|2022-01-05 16:00:50|336.92||336.97||336.97||336.92||0
1641398460000|2022-01-05 16:01:00|336.92||336.97||336.97||336.92||0
1641398480000|2022-01-05 16:01:20|336.92||336.97||336.97||336.92||0
1641398490000|2022-01-05 16:01:30|336.92||336.97||336.97||336.92||0
1641398500000|2022-01-05 16:01:40|336.92||336.97||336.97||336.92||0
1641398510000|2022-01-05 16:01:50|336.92||336.92||336.92||336.92||0
1641398520000|2022-01-05 16:02:00|336.97||336.92||336.97||336.92||0
1641398540000|2022-01-05 16:02:20|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|7
1641398550000|2022-01-05 16:02:30|337.02|336.77|337.02|336.82|337.02|336.82|336.97|336.77|3
1641398560000|2022-01-05 16:02:40|336.97|336.87|336.97|336.82|336.97|336.87|336.97|336.82|2
1641398600000|2022-01-05 16:03:20||336.77||336.77||336.77||336.77|1
1641398610000|2022-01-05 16:03:30|337.02|336.82|337.02|336.82|337.02|336.82|336.97|336.82|0
1641398620000|2022-01-05 16:03:40|336.97||337.02||337.02||336.97||1
1641398630000|2022-01-05 16:03:50||336.87||336.87||336.87||336.82|0
1641398640000|2022-01-05 16:04:00||336.82||336.82||336.87||336.82|3
1641398650000|2022-01-05 16:04:10||336.87||336.87||336.87||336.87|3
1641398660000|2022-01-05 16:04:20|336.97|336.82|337.02|336.82|337.02|336.82|336.97|336.82|3
1641398670000|2022-01-05 16:04:30|336.97||336.97||337.02||336.97||0
1641398680000|2022-01-05 16:04:40|337.02||337.02||337.02||336.97||0
1641398690000|2022-01-05 16:04:50|336.97||336.97||336.97||336.97||0
1641398700000|2022-01-05 16:05:00|337.02|336.87|337.02|336.82|337.02|336.87|336.97|336.82|0
1641398710000|2022-01-05 16:05:10||336.87||336.82||336.87||336.82|0
1641398720000|2022-01-05 16:05:20||336.87||336.82||336.87||336.82|0
1641398730000|2022-01-05 16:05:30|336.97||337.02||337.02||336.97||0
1641398740000|2022-01-05 16:05:40|336.97||336.97||336.97||336.97||0
1641398750000|2022-01-05 16:05:50|||||||||1
1641398780000|2022-01-05 16:06:20|337.02||336.97||337.02||336.97||1
1641398790000|2022-01-05 16:06:30|337.02||337.02||337.02||337.02||1
1641398800000|2022-01-05 16:06:40||336.87||336.87||336.87||336.82|0
1641398810000|2022-01-05 16:06:50|337.07||337.07||337.07||337.02||0
1641398820000|2022-01-05 16:07:00||336.92||336.92||336.92||336.92|4
1641398840000|2022-01-05 16:07:20|337.12|336.97|337.12|336.97|337.12|336.97|337.12|336.97|1
1641398860000|2022-01-05 16:07:40|337.07|336.92|337.12|336.92|337.12|336.97|337.07|336.92|7
1641398870000|2022-01-05 16:07:50|337.07|336.87|337.02|336.87|337.12|336.87|337.02|336.87|3
1641398900000|2022-01-05 16:08:20|336.97|336.82|337.02|336.82|337.02|336.82|336.97|336.82|1
1641398910000|2022-01-05 16:08:30|336.97||337.02||337.02||336.97||0
1641398930000|2022-01-05 16:08:50|336.97||336.97||337.02||336.97||0
1641398960000|2022-01-05 16:09:20|336.92|336.77|336.92|336.77|336.97|336.77|336.92|336.77|3
1641398970000|2022-01-05 16:09:30|336.97||336.92||336.97||336.92||0
1641399010000|2022-01-05 16:10:10|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.72|5
1641399020000|2022-01-05 16:10:20|336.82|336.67|336.87|336.67|336.87|336.67|336.82|336.67|1
1641399030000|2022-01-05 16:10:30|336.82|336.72|336.87|336.67|336.87|336.72|336.82|336.67|1
1641399040000|2022-01-05 16:10:40||336.72||336.72||336.72||336.67|0
1641399050000|2022-01-05 16:10:50||336.67||336.67||336.67||336.67|0
1641399060000|2022-01-05 16:11:00||336.72||336.67||336.72||336.67|0
1641399080000|2022-01-05 16:11:20||336.72||336.72||336.72||336.72|0
1641399090000|2022-01-05 16:11:30||336.67||336.67||336.67||336.67|1
1641399100000|2022-01-05 16:11:40|336.82||336.82||336.87||336.82||0
1641399110000|2022-01-05 16:11:50||336.62||336.67||336.67||336.62|5
1641399120000|2022-01-05 16:12:00|336.87|336.72|336.87|336.67|336.87|336.72|336.87|336.67|2
1641399130000|2022-01-05 16:12:10||336.72||336.72||336.72||336.67|0
1641399140000|2022-01-05 16:12:20|336.82|336.67|336.77|336.62|336.82|336.67|336.77|336.62|6
1641399150000|2022-01-05 16:12:30|336.82||336.77||336.82||336.77||2
1641399190000|2022-01-05 16:13:10|336.82|336.67|336.82|336.62|336.82|336.67|336.82|336.62|2
1641399200000|2022-01-05 16:13:20||336.67||336.67||336.67||336.67|0
1641399230000|2022-01-05 16:13:50|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|4
1641399280000|2022-01-05 16:14:40|||||||||1
1641399360000|2022-01-05 16:16:00|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|7
1641399390000|2022-01-05 16:16:30|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|7
1641399470000|2022-01-05 16:17:50|336.82||336.82||336.82||336.82||2
1641399500000|2022-01-05 16:18:20||336.67||336.67||336.67||336.67|0
1641399510000|2022-01-05 16:18:30||336.62||336.62||336.62||336.62|1
1641399530000|2022-01-05 16:18:50||336.67||336.67||336.67||336.67|3
1641399540000|2022-01-05 16:19:00|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|3
1641399550000|2022-01-05 16:19:10|336.82|336.57|336.82|336.62|336.82|336.62|336.82|336.57|5
1641399560000|2022-01-05 16:19:20|336.77|336.67|336.82|336.62|336.82|336.67|336.77|336.62|0
1641399570000|2022-01-05 16:19:30|336.77|336.67|336.82|336.62|336.82|336.67|336.77|336.62|1
1641399580000|2022-01-05 16:19:40|336.77|336.67|336.82|336.67|336.82|336.67|336.77|336.67|2
1641399600000|2022-01-05 16:20:00|336.77|336.62|336.82|336.67|336.82|336.67|336.77|336.62|3
1641399620000|2022-01-05 16:20:20||336.62||336.67||336.67||336.62|9
1641399660000|2022-01-05 16:21:00|||||||||2
1641399670000|2022-01-05 16:21:10|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.72|1
1641399680000|2022-01-05 16:21:20|||||||||4
1641399690000|2022-01-05 16:21:30|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|1
1641399700000|2022-01-05 16:21:40|336.87||336.82||336.87||336.82||0
1641399720000|2022-01-05 16:22:00|336.87||336.82||336.87||336.82||2
1641399750000|2022-01-05 16:22:30|336.77|336.62|336.82|336.62|336.82|336.62|336.77|336.62|4
1641399760000|2022-01-05 16:22:40|336.77|336.57|336.77|336.57|336.77|336.57|336.72|336.57|0
1641399770000|2022-01-05 16:22:50|336.72||336.77||336.77||336.72||0
1641399780000|2022-01-05 16:23:00|336.72||336.72||336.77||336.72||0
1641399800000|2022-01-05 16:23:20|336.67|336.52|336.72|336.52|336.72|336.52|336.67|336.52|10
1641399810000|2022-01-05 16:23:30|336.77|336.57|336.72|336.57|336.77|336.57|336.72|336.52|1
1641399820000|2022-01-05 16:23:40||336.52||336.52||336.57||336.52|0
1641399830000|2022-01-05 16:23:50|336.77|336.57|336.77|336.57|336.77|336.57|336.77|336.52|0
1641399840000|2022-01-05 16:24:00|336.72||336.77||336.77||336.72||0
1641399850000|2022-01-05 16:24:10||336.62||336.57||336.62||336.57|0
1641399860000|2022-01-05 16:24:20|336.82|336.62|336.82|336.62|336.82|336.62|336.82|336.62|0
1641399900000|2022-01-05 16:25:00||336.67||336.67||336.67||336.67|0
1641399920000|2022-01-05 16:25:20||336.62||336.62||336.62||336.62|8
1641399940000|2022-01-05 16:25:40||336.67||336.67||336.67||336.67|0
1641399980000|2022-01-05 16:26:20|||||||||8
1641399990000|2022-01-05 16:26:30|||||||||1
1641400020000|2022-01-05 16:27:00|||||||||6
1641400030000|2022-01-05 16:27:10|||||||||3
1641400040000|2022-01-05 16:27:20|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|10
1641400050000|2022-01-05 16:27:30|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|2
1641400060000|2022-01-05 16:27:40|||||||||4
1641400080000|2022-01-05 16:28:00|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|9
1641400090000|2022-01-05 16:28:10|336.82|336.67|336.82|336.62|336.82|336.67|336.77|336.62|4
1641400100000|2022-01-05 16:28:20||336.67||336.67||336.67||336.67|0
1641400110000|2022-01-05 16:28:30|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.72|2
1641400120000|2022-01-05 16:28:40|336.82|336.67|336.82|336.67|336.82|336.67|336.82|336.67|7
1641400140000|2022-01-05 16:29:00|336.77|336.62|336.82|336.62|336.82|336.62|336.77|336.62|11
1641400150000|2022-01-05 16:29:10||336.67||336.67||336.67||336.67|2
1641400160000|2022-01-05 16:29:20|||||||||2
1641400170000|2022-01-05 16:29:30|336.87||336.87||336.87||336.87||2
1641400180000|2022-01-05 16:29:40|336.92|336.72|336.92|336.72|336.92|336.72|336.87|336.72|6
1641400190000|2022-01-05 16:29:50||336.77||336.77||336.77||336.77|5
1641400200000|2022-01-05 16:30:00|336.97|336.72|336.87|336.72|336.97|336.72|336.87|336.67|17
1641400210000|2022-01-05 16:30:10|336.92||336.92||336.92||336.87||8
1641400230000|2022-01-05 16:30:30||336.77||336.77||336.77||336.77|2
1641400240000|2022-01-05 16:30:40|336.87|336.72|336.87|336.72|336.92|336.72|336.87|336.72|3
1641400250000|2022-01-05 16:30:50|336.92||336.92||336.92||336.87||0
1641400260000|2022-01-05 16:31:00|336.87||336.87||336.92||336.87||0
1641400270000|2022-01-05 16:31:10||336.67||336.67||336.67||336.67|2
1641400280000|2022-01-05 16:31:20|336.82||336.87||336.87||336.82||0
1641400290000|2022-01-05 16:31:30|336.82||336.82||336.87||336.82||0
1641400300000|2022-01-05 16:31:40|336.87|336.62|336.87|336.67|336.87|336.67|336.87|336.62|1
1641400320000|2022-01-05 16:32:00|336.82||336.82||336.82||336.82||0
1641400340000|2022-01-05 16:32:20|336.77|336.62|336.82|336.62|336.82|336.62|336.77|336.62|1
1641400350000|2022-01-05 16:32:30|336.77|336.57|336.72|336.57|336.82|336.57|336.72|336.57|3
1641400360000|2022-01-05 16:32:40||336.52||336.57||336.57||336.52|4
1641400380000|2022-01-05 16:33:00|336.77|336.62|336.77|336.57|336.77|336.62|336.77|336.57|2
1641400390000|2022-01-05 16:33:10||336.62||336.57||336.62||336.57|0
1641400410000|2022-01-05 16:33:30|336.72|336.62|336.77|336.62|336.82|336.62|336.72|336.62|2
1641400420000|2022-01-05 16:33:40|336.72|336.57|336.77|336.57|336.77|336.57|336.72|336.57|3
1641400430000|2022-01-05 16:33:50|336.72||336.72||336.72||336.72||0
1641400440000|2022-01-05 16:34:00|336.77|336.52|336.77|336.62|336.77|336.62|336.77|336.52|0
1641400460000|2022-01-05 16:34:20|336.72|336.57|336.72|336.57|336.72|336.57|336.72|336.57|1
1641400480000|2022-01-05 16:34:40||336.52||336.57||336.57||336.52|0
1641400490000|2022-01-05 16:34:50|336.77||336.77||336.77||336.77||0
1641400500000|2022-01-05 16:35:00||336.62||336.62||336.62||336.57|0
1641400520000|2022-01-05 16:35:20|336.72|336.57|336.72|336.57|336.72|336.62|336.72|336.57|2
1641400530000|2022-01-05 16:35:30|||||||||2
1641400610000|2022-01-05 16:36:50|||||||||2
1641400620000|2022-01-05 16:37:00|336.67|336.52|336.67|336.52|336.72|336.52|336.67|336.52|10
1641400630000|2022-01-05 16:37:10|||||||||2
1641400650000|2022-01-05 16:37:30|336.72||336.67||336.72||336.67||1
1641400660000|2022-01-05 16:37:40|336.72||336.67||336.72||336.67||3
1641400680000|2022-01-05 16:38:00|||||||||3
1641400700000|2022-01-05 16:38:20|336.62|336.47|336.67|336.52|336.67|336.52|336.62|336.47|3
1641400710000|2022-01-05 16:38:30||336.47||336.52||336.52||336.47|1
1641400730000|2022-01-05 16:38:50||336.47||336.52||336.52||336.47|0
1641400750000|2022-01-05 16:39:10|336.62|336.47|336.62|336.47|336.67|336.47|336.62|336.47|15
1641400760000|2022-01-05 16:39:20|||||||||1
1641400820000|2022-01-05 16:40:20|||||||||6
1641400840000|2022-01-05 16:40:40|||||||||5
1641400890000|2022-01-05 16:41:30|||||||||1
1641400950000|2022-01-05 16:42:30|||||||||1
1641401010000|2022-01-05 16:43:30|||||||||3
1641401020000|2022-01-05 16:43:40|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|4
1641401040000|2022-01-05 16:44:00|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|5
1641401050000|2022-01-05 16:44:10|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|7
1641401060000|2022-01-05 16:44:20|336.52|336.37|336.57|336.37|336.57|336.37|336.52|336.37|5
1641401070000|2022-01-05 16:44:30||336.42||336.42||336.42||336.37|1
1641401080000|2022-01-05 16:44:40|336.62||336.62||336.62||336.57||2
1641401090000|2022-01-05 16:44:50|336.57||336.57||336.57||336.57||0
1641401100000|2022-01-05 16:45:00|336.62||336.62||336.62||336.57||0
1641401110000|2022-01-05 16:45:10|336.57|336.47|336.62|336.47|336.62|336.47|336.57|336.42|0
1641401140000|2022-01-05 16:45:40|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|2
1641401160000|2022-01-05 16:46:00|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|5
1641401180000|2022-01-05 16:46:20|336.57||336.52||336.57||336.52||2
1641401190000|2022-01-05 16:46:30|336.57||336.52||336.57||336.52||1
1641401200000|2022-01-05 16:46:40|||||||||1
1641401220000|2022-01-05 16:47:00|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|6
1641401230000|2022-01-05 16:47:10|336.52|336.37|336.52|336.37|336.57|336.37|336.52|336.37|5
1641401240000|2022-01-05 16:47:20|||||||||2
1641401250000|2022-01-05 16:47:30|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|4
1641401260000|2022-01-05 16:47:40|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|3
1641401280000|2022-01-05 16:48:00|336.57|336.42|336.62|336.42|336.62|336.42|336.57|336.42|2
1641401300000|2022-01-05 16:48:20||336.47||336.47||336.47||336.47|4
1641401310000|2022-01-05 16:48:30|||||||||2
1641401320000|2022-01-05 16:48:40|||||||||10
1641401330000|2022-01-05 16:48:50|||||||||3
1641401340000|2022-01-05 16:49:00||336.42||336.47||336.47||336.42|8
1641401350000|2022-01-05 16:49:10|336.57|336.42|336.62|336.42|336.62|336.42|336.57|336.42|3
1641401360000|2022-01-05 16:49:20||336.47||336.47||336.47||336.47|0
1641401380000|2022-01-05 16:49:40|336.57|336.42|336.57|336.42|336.62|336.42|336.57|336.42|8
1641401390000|2022-01-05 16:49:50|336.62||336.62||336.62||336.62||0
1641401400000|2022-01-05 16:50:00||336.47||336.42||336.47||336.42|2
1641401420000|2022-01-05 16:50:20|336.57||336.62||336.62||336.57||0
1641401430000|2022-01-05 16:50:30|336.57||336.62||336.62||336.57||1
1641401440000|2022-01-05 16:50:40|336.57||336.57||336.62||336.57||0
1641401450000|2022-01-05 16:50:50|336.62|336.37|336.62|336.42|336.62|336.42|336.62|336.37|0
1641401460000|2022-01-05 16:51:00||336.47||336.42||336.47||336.42|0
1641401470000|2022-01-05 16:51:10||336.47||336.47||336.47||336.42|2
1641401480000|2022-01-05 16:51:20|336.57|336.42|336.57|336.37|336.57|336.42|336.52|336.37|7
1641401500000|2022-01-05 16:51:40|336.52||336.52||336.52||336.52||0
1641401510000|2022-01-05 16:51:50|336.57||336.57||336.57||336.52||2
1641401520000|2022-01-05 16:52:00|336.52||336.57||336.57||336.52||0
1641401540000|2022-01-05 16:52:20|336.52||336.52||336.57||336.52||1
1641401550000|2022-01-05 16:52:30|336.57||336.52||336.57||336.52||0
1641401560000|2022-01-05 16:52:40|336.57|336.32|336.52|336.32|336.57|336.32|336.52|336.32|2
1641401570000|2022-01-05 16:52:50||336.37||336.37||336.37||336.37|0
1641401580000|2022-01-05 16:53:00|336.57||336.57||336.57||336.57||2
1641401590000|2022-01-05 16:53:10|336.52||336.52||336.52||336.52||0
1641401600000|2022-01-05 16:53:20|336.57|336.42|336.57|336.37|336.57|336.42|336.57|336.37|5
1641401620000|2022-01-05 16:53:40|336.62|336.42|336.57|336.42|336.62|336.42|336.57|336.42|1
1641401640000|2022-01-05 16:54:00|||||||||3
1641401650000|2022-01-05 16:54:10|336.52|336.37|336.52|336.32|336.52|336.37|336.52|336.32|10
1641401660000|2022-01-05 16:54:20|336.47||336.47||336.47||336.47||1
1641401680000|2022-01-05 16:54:40|||||||||2
1641401700000|2022-01-05 16:55:00|336.42|336.27|336.47|336.27|336.47|336.27|336.42|336.27|1
1641401710000|2022-01-05 16:55:10||336.32||336.32||336.32||336.32|0
1641401740000|2022-01-05 16:55:40||336.27||336.32||336.32||336.27|2
1641401780000|2022-01-05 16:56:20|336.52||336.47||336.52||336.47||1
1641401790000|2022-01-05 16:56:30|336.52||336.47||336.52||336.47||0
1641401800000|2022-01-05 16:56:40||336.27||336.27||336.27||336.27|1
1641401810000|2022-01-05 16:56:50||336.32||336.27||336.32||336.27|0
1641401820000|2022-01-05 16:57:00|336.52|336.32|336.47|336.32|336.52|336.32|336.47|336.32|0
1641401830000|2022-01-05 16:57:10|336.52|336.37|336.52|336.37|336.52|336.37|336.47|336.37|0
1641401840000|2022-01-05 16:57:20|||||||||5
1641401850000|2022-01-05 16:57:30|336.47|336.32|336.52|336.32|336.52|336.32|336.47|336.32|3
1641401860000|2022-01-05 16:57:40||336.37||336.37||336.37||336.37|0
1641401890000|2022-01-05 16:58:10|336.62|336.42|336.62|336.42|336.62|336.42|336.62|336.42|7
1641401900000|2022-01-05 16:58:20|336.57||336.57||336.62||336.57||0
1641401910000|2022-01-05 16:58:30|336.52|336.37|336.57|336.42|336.57|336.42|336.52|336.37|3
1641401930000|2022-01-05 16:58:50|336.62||336.62||336.62||336.62||1
1641401940000|2022-01-05 16:59:00|336.57||336.57||336.57||336.57||0
1641401960000|2022-01-05 16:59:20|336.52|336.32|336.52|336.37|336.52|336.37|336.47|336.32|14
1641401970000|2022-01-05 16:59:30|336.47|336.32|336.47|336.32|336.52|336.32|336.47|336.32|0
1641401980000|2022-01-05 16:59:40|336.52|336.27|336.47|336.27|336.52|336.27|336.47|336.27|14
1641401990000|2022-01-05 16:59:50||336.32||336.32||336.32||336.32|0
1641402000000|2022-01-05 17:00:00|336.42|336.27|336.42|336.27|336.47|336.27|336.42|336.27|0
1641402010000|2022-01-05 17:00:10|||||||||2
1641402030000|2022-01-05 17:00:30|336.47||336.42||336.47||336.42||0
1641402040000|2022-01-05 17:00:40|||||||||6
1641402050000|2022-01-05 17:00:50|336.47||336.47||336.47||336.42||0
1641402060000|2022-01-05 17:01:00||336.32||336.32||336.32||336.27|0
1641402080000|2022-01-05 17:01:20|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|2
1641402090000|2022-01-05 17:01:30||336.22||336.22||336.22||336.22|0
1641402100000|2022-01-05 17:01:40|336.37||336.42||336.42||336.37||0
1641402110000|2022-01-05 17:01:50|336.37||336.37||336.42||336.37||0
1641402120000|2022-01-05 17:02:00|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.22|2
1641402130000|2022-01-05 17:02:10|336.47||336.47||336.47||336.47||0
1641402140000|2022-01-05 17:02:20|336.42||336.42||336.42||336.42||0
1641402160000|2022-01-05 17:02:40|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|0
1641402190000|2022-01-05 17:03:10|336.52||336.52||336.52||336.52||0
1641402200000|2022-01-05 17:03:20||336.37||336.32||336.37||336.32|3
1641402210000|2022-01-05 17:03:30|336.47|336.27|336.47|336.27|336.47|336.27|336.47|336.27|0
1641402250000|2022-01-05 17:04:10|336.42||336.42||336.42||336.42||0
1641402260000|2022-01-05 17:04:20|336.47||336.47||336.47||336.42||0
1641402270000|2022-01-05 17:04:30||336.32||336.32||336.32||336.27|0
1641402280000|2022-01-05 17:04:40|336.52||336.47||336.52||336.47||0
1641402290000|2022-01-05 17:04:50|336.52||336.52||336.52||336.52||0
1641402300000|2022-01-05 17:05:00|336.47|336.37|336.52|336.32|336.52|336.37|336.47|336.32|0
1641402310000|2022-01-05 17:05:10|336.47||336.47||336.52||336.47||0
1641402320000|2022-01-05 17:05:20|336.52|336.37|336.52|336.32|336.52|336.37|336.52|336.32|1
1641402330000|2022-01-05 17:05:30|336.57|336.37|336.62|336.42|336.62|336.42|336.57|336.32|4
1641402340000|2022-01-05 17:05:40||336.47||336.47||336.47||336.47|0
1641402420000|2022-01-05 17:07:00|336.67||336.67||336.67||336.62||3
1641402440000|2022-01-05 17:07:20||336.52||336.52||336.52||336.52|1
1641402460000|2022-01-05 17:07:40||336.47||336.47||336.47||336.47|1
1641402470000|2022-01-05 17:07:50|336.62||336.62||336.62||336.62||0
1641402480000|2022-01-05 17:08:00|336.57|336.42|336.57|336.37|336.57|336.42|336.57|336.37|2
1641402490000|2022-01-05 17:08:10||336.42||336.42||336.42||336.37|0
1641402500000|2022-01-05 17:08:20|336.62||336.62||336.62||336.62||0
1641402510000|2022-01-05 17:08:30||336.47||336.47||336.47||336.42|0
1641402520000|2022-01-05 17:08:40|336.57|336.42|336.57|336.42|336.57|336.42|336.57|336.42|0
1641402530000|2022-01-05 17:08:50|||||||||2
1641402540000|2022-01-05 17:09:00||336.37||336.42||336.42||336.37|0
1641402550000|2022-01-05 17:09:10|336.52|336.37|336.52|336.32|336.52|336.42|336.52|336.32|2
1641402560000|2022-01-05 17:09:20||336.37||336.32||336.37||336.32|1
1641402590000|2022-01-05 17:09:50|336.47||336.47||336.47||336.47||0
1641402600000|2022-01-05 17:10:00||336.27||336.27||336.27||336.27|3
1641402610000|2022-01-05 17:10:10||336.32||336.27||336.32||336.27|1
1641402620000|2022-01-05 17:10:20||336.32||336.32||336.32||336.32|0
1641402640000|2022-01-05 17:10:40|||||||||4
1641402680000|2022-01-05 17:11:20|||||||||2
1641402700000|2022-01-05 17:11:40|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.37|5
1641402710000|2022-01-05 17:11:50|336.57||336.57||336.57||336.52||0
1641402720000|2022-01-05 17:12:00|||||||||3
1641402730000|2022-01-05 17:12:10||336.42||336.42||336.42||336.42|0
1641402740000|2022-01-05 17:12:20|336.52|336.37|336.47|336.32|336.52|336.37|336.47|336.27|18
1641402760000|2022-01-05 17:12:40||336.27||336.27||336.27||336.27|1
1641402770000|2022-01-05 17:12:50||336.32||336.32||336.32||336.32|0
1641402780000|2022-01-05 17:13:00|||||||||2
1641402790000|2022-01-05 17:13:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|11
1641402820000|2022-01-05 17:13:40|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|8
1641402840000|2022-01-05 17:14:00|336.42|336.27|336.47|336.27|336.47|336.27|336.42|336.27|9
1641402850000|2022-01-05 17:14:10|336.42|336.22|336.37|336.22|336.42|336.22|336.37|336.22|7
1641402860000|2022-01-05 17:14:20|||||||||1
1641402890000|2022-01-05 17:14:50|336.42|336.27|336.47|336.27|336.47|336.27|336.42|336.27|5
1641402900000|2022-01-05 17:15:00|336.42||336.42||336.42||336.42||0
1641402920000|2022-01-05 17:15:20|336.37|336.17|336.32|336.17|336.37|336.17|336.32|336.17|6
1641402930000|2022-01-05 17:15:30|336.27|336.12|336.37|336.17|336.37|336.17|336.27|336.12|14
1641402940000|2022-01-05 17:15:40|336.42|336.22|336.42|336.22|336.42|336.22|336.42|336.22|0
1641402960000|2022-01-05 17:16:00|336.47|336.27|336.47|336.27|336.47|336.27|336.47|336.27|0
1641402970000|2022-01-05 17:16:10|336.42||336.42||336.42||336.42||1
1641402980000|2022-01-05 17:16:20||336.22||336.22||336.22||336.22|3
1641403040000|2022-01-05 17:17:20|336.47|336.27|336.47|336.27|336.47|336.27|336.47|336.27|0
1641403070000|2022-01-05 17:17:50|336.42||336.42||336.47||336.42||0
1641403090000|2022-01-05 17:18:10|336.47||336.42||336.47||336.42||0
1641403100000|2022-01-05 17:18:20|||||||||1
1641403110000|2022-01-05 17:18:30|336.47||336.47||336.47||336.42||0
1641403120000|2022-01-05 17:18:40||336.32||336.32||336.32||336.32|2
1641403130000|2022-01-05 17:18:50||336.27||336.27||336.27||336.27|4
1641403160000|2022-01-05 17:19:20|336.42||336.42||336.42||336.42||0
1641403170000|2022-01-05 17:19:30||336.22||336.22||336.22||336.22|1
1641403190000|2022-01-05 17:19:50|336.47|336.27|336.47|336.27|336.47|336.27|336.47|336.27|0
1641403200000|2022-01-05 17:20:00|336.42||336.47||336.47||336.42||0
1641403210000|2022-01-05 17:20:10|336.42||336.47||336.47||336.42||0
1641403220000|2022-01-05 17:20:20|||||||||1
1641403230000|2022-01-05 17:20:30|336.42|336.32|336.47|336.27|336.47|336.32|336.42|336.27|1
1641403240000|2022-01-05 17:20:40|336.42||336.42||336.47||336.42||0
1641403270000|2022-01-05 17:21:10|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.17|5
1641403280000|2022-01-05 17:21:20||336.17||336.17||336.17||336.17|0
1641403310000|2022-01-05 17:21:50|336.42|336.22|336.47|336.27|336.47|336.27|336.42|336.22|5
1641403320000|2022-01-05 17:22:00||336.32||336.32||336.32||336.32|0
1641403330000|2022-01-05 17:22:10|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.32|3
1641403340000|2022-01-05 17:22:20|||||||||1
1641403380000|2022-01-05 17:23:00|336.57||336.57||336.57||336.52||0
1641403420000|2022-01-05 17:23:40||336.42||336.42||336.42||336.42|0
1641403430000|2022-01-05 17:23:50|336.62||336.62||336.62||336.62||0
1641403450000|2022-01-05 17:24:10|336.57||336.57||336.57||336.57||1
1641403470000|2022-01-05 17:24:30|||||||||2
1641403500000|2022-01-05 17:25:00|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.32|5
1641403510000|2022-01-05 17:25:10||336.32||336.32||336.32||336.32|1
1641403520000|2022-01-05 17:25:20||336.37||336.37||336.37||336.32|1
1641403530000|2022-01-05 17:25:30|336.57||336.52||336.57||336.52||0
1641403540000|2022-01-05 17:25:40||336.32||336.32||336.32||336.32|0
1641403550000|2022-01-05 17:25:50|336.47||336.47||336.47||336.47||0
1641403560000|2022-01-05 17:26:00|336.52||336.52||336.52||336.47||1
1641403570000|2022-01-05 17:26:10||336.37||336.37||336.37||336.37|0
1641403650000|2022-01-05 17:27:30|336.57|336.42|336.57|336.42|336.57|336.42|336.52|336.42|3
1641403660000|2022-01-05 17:27:40|336.62||336.62||336.62||336.62||0
1641403680000|2022-01-05 17:28:00|336.67|336.47|336.67|336.47|336.67|336.47|336.67|336.47|0
1641403690000|2022-01-05 17:28:10|336.62||336.62||336.62||336.62||1
1641403700000|2022-01-05 17:28:20|||||||||1
1641403740000|2022-01-05 17:29:00|336.67||336.67||336.67||336.67||0
1641403750000|2022-01-05 17:29:10|336.62||336.62||336.67||336.62||1
1641403760000|2022-01-05 17:29:20|336.67||336.62||336.67||336.62||0
1641403770000|2022-01-05 17:29:30|336.67||336.67||336.67||336.67||0
1641403790000|2022-01-05 17:29:50||336.52||336.52||336.52||336.52|0
1641403820000|2022-01-05 17:30:20|||||||||3
1641403830000|2022-01-05 17:30:30|336.72||336.72||336.72||336.72||0
1641403840000|2022-01-05 17:30:40|336.67|336.47|336.67|336.47|336.67|336.47|336.67|336.47|2
1641403850000|2022-01-05 17:30:50|336.62||336.67||336.67||336.62||0
1641403860000|2022-01-05 17:31:00|336.62||336.62||336.62||336.62||0
1641403870000|2022-01-05 17:31:10||336.42||336.42||336.47||336.42|1
1641403900000|2022-01-05 17:31:40|336.57|336.47|336.57|336.42|336.62|336.47|336.57|336.42|0
1641403920000|2022-01-05 17:32:00|336.67||336.62||336.67||336.57||3
1641403930000|2022-01-05 17:32:10|336.57||336.62||336.62||336.57||0
1641403950000|2022-01-05 17:32:30|336.57||336.57||336.57||336.57||0
1641403960000|2022-01-05 17:32:40|336.62||336.62||336.62||336.57||2
1641403980000|2022-01-05 17:33:00|336.57|336.47|336.57|336.42|336.62|336.47|336.57|336.42|0
1641403990000|2022-01-05 17:33:10|336.62|336.37|336.57|336.37|336.62|336.37|336.52|336.37|1
1641404000000|2022-01-05 17:33:20|336.52||336.57||336.57||336.52||0
1641404010000|2022-01-05 17:33:30|336.52|336.32|336.52|336.32|336.57|336.32|336.52|336.32|0
1641404020000|2022-01-05 17:33:40||336.37||336.37||336.37||336.37|0
1641404030000|2022-01-05 17:33:50|336.47|336.32|336.57|336.37|336.57|336.37|336.47|336.32|0
1641404040000|2022-01-05 17:34:00|336.52||336.52||336.52||336.52||0
1641404050000|2022-01-05 17:34:10|336.57||336.57||336.57||336.52||0
1641404060000|2022-01-05 17:34:20|336.52||336.57||336.57||336.52||0
1641404100000|2022-01-05 17:35:00||336.42||336.37||336.42||336.37|0
1641404110000|2022-01-05 17:35:10|336.52||336.52||336.52||336.52||2
1641404120000|2022-01-05 17:35:20|336.47|336.32|336.47|336.32|336.47|336.32|336.47|336.32|2
1641404130000|2022-01-05 17:35:30|||||||||1
1641404140000|2022-01-05 17:35:40|336.42|336.27|336.47|336.27|336.47|336.27|336.42|336.27|3
1641404180000|2022-01-05 17:36:20|336.42|336.22|336.42|336.22|336.42|336.22|336.42|336.22|0
1641404190000|2022-01-05 17:36:30|336.37||336.37||336.42||336.37||0
1641404200000|2022-01-05 17:36:40|336.32|336.17|336.37|336.17|336.37|336.17|336.32|336.17|1
1641404220000|2022-01-05 17:37:00||336.22||336.22||336.22||336.22|2
1641404230000|2022-01-05 17:37:10|336.32|336.17|336.32|336.12|336.32|336.17|336.32|336.12|3
1641404240000|2022-01-05 17:37:20|336.27||336.27||336.27||336.27||0
1641404250000|2022-01-05 17:37:30||336.07||336.07||336.07||336.07|0
1641404260000|2022-01-05 17:37:40|336.22|336.12|336.27|336.12|336.27|336.12|336.22|336.12|0
1641404280000|2022-01-05 17:38:00|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|3
1641404300000|2022-01-05 17:38:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|1
1641404310000|2022-01-05 17:38:30|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.02|3
1641404320000|2022-01-05 17:38:40||336.02||336.07||336.07||336.02|0
1641404350000|2022-01-05 17:39:10|336.27||336.22||336.27||336.22||1
1641404360000|2022-01-05 17:39:20|336.27||336.22||336.27||336.22||0
1641404370000|2022-01-05 17:39:30|336.27||336.22||336.27||336.22||0
1641404380000|2022-01-05 17:39:40|||||||||1
1641404390000|2022-01-05 17:39:50||336.02||336.02||336.02||336.02|1
1641404400000|2022-01-05 17:40:00|336.17||336.17||336.17||336.17||3
1641404410000|2022-01-05 17:40:10|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|1
1641404420000|2022-01-05 17:40:20|336.17||336.17||336.17||336.17||0
1641404440000|2022-01-05 17:40:40|336.12||336.17||336.17||336.12||0
1641404450000|2022-01-05 17:40:50|336.12||336.12||336.17||336.12||0
1641404460000|2022-01-05 17:41:00|||||||||1
1641404530000|2022-01-05 17:42:10|||||||||2
1641404590000|2022-01-05 17:43:10|||||||||1
1641404610000|2022-01-05 17:43:30|336.07|335.92|336.12|335.92|336.12|335.92|336.07|335.92|6
1641404620000|2022-01-05 17:43:40|336.17|335.97|336.17|336.02|336.17|336.02|336.17|335.97|0
1641404640000|2022-01-05 17:44:00|336.22||336.17||336.22||336.17||1
1641404650000|2022-01-05 17:44:10|||||||||1
1641404660000|2022-01-05 17:44:20|336.12|335.97|336.07|335.92|336.12|335.97|336.07|335.92|5
1641404670000|2022-01-05 17:44:30|336.02|335.87|336.02|335.87|336.07|335.92|336.02|335.87|1
1641404680000|2022-01-05 17:44:40|336.07|335.82|336.02|335.82|336.07|335.82|336.02|335.82|2
1641404700000|2022-01-05 17:45:00|335.97|335.77|335.97|335.77|335.97|335.82|335.97|335.77|0
1641404710000|2022-01-05 17:45:10|335.92|335.72|335.92|335.77|335.92|335.77|335.92|335.72|0
1641404730000|2022-01-05 17:45:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|1
1641404740000|2022-01-05 17:45:40|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|0
1641404750000|2022-01-05 17:45:50||335.82||335.82||335.82||335.82|0
1641404760000|2022-01-05 17:46:00||335.87||335.82||335.87||335.82|0
1641404770000|2022-01-05 17:46:10|335.97||336.02||336.02||335.97||0
1641404790000|2022-01-05 17:46:30||335.87||335.87||335.87||335.87|0
1641404800000|2022-01-05 17:46:40|||||||||2
1641404820000|2022-01-05 17:47:00|336.07||336.07||336.07||336.07||2
1641404830000|2022-01-05 17:47:10|336.02||336.02||336.02||336.02||1
1641404840000|2022-01-05 17:47:20|||||||||1
1641404850000|2022-01-05 17:47:30|336.07||336.02||336.07||336.02||0
1641404860000|2022-01-05 17:47:40|||||||||1
1641404890000|2022-01-05 17:48:10|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|2
1641404910000|2022-01-05 17:48:30|336.02|335.87|336.02|335.82|336.02|335.87|336.02|335.82|2
1641404920000|2022-01-05 17:48:40|335.97||336.02||336.02||335.97||0
1641404930000|2022-01-05 17:48:50|335.97||336.02||336.02||335.97||0
1641404940000|2022-01-05 17:49:00|335.97|335.77|335.97|335.82|336.02|335.82|335.97|335.77|0
1641404950000|2022-01-05 17:49:10||335.77||335.82||335.82||335.77|0
1641404960000|2022-01-05 17:49:20|335.92|335.77|335.97|335.77|335.97|335.77|335.92|335.77|3
1641404970000|2022-01-05 17:49:30|335.92||335.92||335.97||335.92||0
1641404980000|2022-01-05 17:49:40|335.87|335.72|335.92|335.77|335.92|335.77|335.87|335.72|9
1641405000000|2022-01-05 17:50:00|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|2
1641405020000|2022-01-05 17:50:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|2
1641405050000|2022-01-05 17:50:50|335.87|335.72|335.87|335.72|335.92|335.72|335.87|335.72|1
1641405070000|2022-01-05 17:51:10|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|6
1641405080000|2022-01-05 17:51:20||335.72||335.67||335.72||335.67|0
1641405090000|2022-01-05 17:51:30|335.82|335.57|335.77|335.57|335.87|335.57|335.77|335.57|12
1641405100000|2022-01-05 17:51:40|335.72||335.77||335.77||335.72||2
1641405110000|2022-01-05 17:51:50||335.62||335.62||335.62||335.62|3
1641405120000|2022-01-05 17:52:00|||||||||2
1641405130000|2022-01-05 17:52:10|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|3
1641405140000|2022-01-05 17:52:20|||||||||1
1641405150000|2022-01-05 17:52:30|335.77||335.77||335.77||335.77||1
1641405160000|2022-01-05 17:52:40||335.62||335.57||335.62||335.57|0
1641405170000|2022-01-05 17:52:50||335.62||335.62||335.62||335.57|1
1641405180000|2022-01-05 17:53:00|||||||||3
1641405220000|2022-01-05 17:53:40|||||||||1
1641405230000|2022-01-05 17:53:50|||||||||7
1641405240000|2022-01-05 17:54:00|335.72|335.57|335.72|335.57|335.77|335.57|335.72|335.57|8
1641405250000|2022-01-05 17:54:10|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|7
1641405300000|2022-01-05 17:55:00|335.87|335.67|335.82|335.67|335.87|335.67|335.82|335.67|7
1641405310000|2022-01-05 17:55:10||335.62||335.67||335.67||335.62|3
1641405320000|2022-01-05 17:55:20|335.87||335.82||335.87||335.82||2
1641405350000|2022-01-05 17:55:50|||||||||1
1641405370000|2022-01-05 17:56:10|||||||||1
1641405390000|2022-01-05 17:56:30|||||||||1
1641405410000|2022-01-05 17:56:50|||||||||1
1641405420000|2022-01-05 17:57:00|||||||||2
1641405430000|2022-01-05 17:57:10|||||||||1
1641405480000|2022-01-05 17:58:00|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|3
1641405490000|2022-01-05 17:58:10|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|1
1641405500000|2022-01-05 17:58:20|335.82||335.82||335.82||335.82||0
1641405520000|2022-01-05 17:58:40||335.62||335.67||335.67||335.62|4
1641405530000|2022-01-05 17:58:50|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|2
1641405540000|2022-01-05 17:59:00||335.57||335.57||335.62||335.57|0
1641405550000|2022-01-05 17:59:10|335.72|335.62|335.72|335.57|335.72|335.62|335.72|335.57|2
1641405580000|2022-01-05 17:59:40|335.67|335.52|335.67|335.47|335.67|335.52|335.67|335.47|2
1641405600000|2022-01-05 18:00:00|335.62||335.62||335.62||335.62||0
1641405610000|2022-01-05 18:00:10|335.57|335.42|335.57|335.37|335.57|335.42|335.57|335.37|3
1641405620000|2022-01-05 18:00:20||335.42||335.42||335.42||335.42|0
1641405630000|2022-01-05 18:00:30|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|2
1641405640000|2022-01-05 18:00:40||335.42||335.42||335.42||335.42|1
1641405650000|2022-01-05 18:00:50|335.57|335.37|335.57|335.37|335.57|335.37|335.52|335.37|0
1641405670000|2022-01-05 18:01:10|335.52||335.57||335.57||335.52||1
1641405680000|2022-01-05 18:01:20||335.42||335.42||335.42||335.42|0
1641405690000|2022-01-05 18:01:30|335.62||335.62||335.62||335.62||1
1641405700000|2022-01-05 18:01:40||335.47||335.47||335.47||335.47|0
1641405720000|2022-01-05 18:02:00|335.57|335.42|335.62|335.42|335.62|335.42|335.57|335.42|3
1641405730000|2022-01-05 18:02:10|335.57|335.37|335.57|335.37|335.57|335.37|335.57|335.37|0
1641405740000|2022-01-05 18:02:20|335.52||335.57||335.57||335.52||1
1641405770000|2022-01-05 18:02:50|335.52||335.52||335.52||335.52||2
1641405780000|2022-01-05 18:03:00|335.47|335.32|335.42|335.22|335.47|335.32|335.42|335.22|4
1641405790000|2022-01-05 18:03:10|335.37||335.37||335.47||335.37||7
1641405800000|2022-01-05 18:03:20|335.42||335.37||335.42||335.37||31
1641405810000|2022-01-05 18:03:30|335.42||335.42||335.42||335.42||3
1641405820000|2022-01-05 18:03:40|||||||||1
1641405840000|2022-01-05 18:04:00||335.27||335.27||335.27||335.27|1
1641405850000|2022-01-05 18:04:10|335.47||335.47||335.47||335.47||1
1641405920000|2022-01-05 18:05:20|||||||||1
1641405930000|2022-01-05 18:05:30|335.42|335.22|335.37|335.22|335.47|335.22|335.37|335.22|10
1641405940000|2022-01-05 18:05:40|335.32|335.17|335.37|335.17|335.37|335.17|335.32|335.12|5
1641405960000|2022-01-05 18:06:00|335.32||335.32||335.32||335.32||1
1641405970000|2022-01-05 18:06:10|||||||||3
1641405980000|2022-01-05 18:06:20|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|5
1641405990000|2022-01-05 18:06:30|335.37||335.37||335.37||335.37||1
1641406010000|2022-01-05 18:06:50|335.42|335.22|335.42|335.22|335.42|335.22|335.37|335.22|2
1641406060000|2022-01-05 18:07:40||335.27||335.27||335.27||335.22|35
1641406070000|2022-01-05 18:07:50|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|11
1641406080000|2022-01-05 18:08:00|335.27|335.12|335.27|335.07|335.27|335.12|335.27|335.07|4
1641406090000|2022-01-05 18:08:10|335.22||335.22||335.27||335.22||10
1641406100000|2022-01-05 18:08:20|||||||||4
1641406110000|2022-01-05 18:08:30|335.27||335.22||335.27||335.22||21
1641406120000|2022-01-05 18:08:40|335.27|335.02|335.27|335.07|335.27|335.07|335.27|335.02|8
1641406150000|2022-01-05 18:09:10|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|2
1641406160000|2022-01-05 18:09:20|335.17|334.97|335.12|334.97|335.17|334.97|335.12|334.97|1
1641406180000|2022-01-05 18:09:40||334.92||334.92||334.97||334.92|2
1641406190000|2022-01-05 18:09:50|335.07|334.87|335.02|334.82|335.07|334.87|335.02|334.82|1
1641406200000|2022-01-05 18:10:00|335.07|334.87|335.07|334.87|335.07|334.87|335.07|334.87|0
1641406210000|2022-01-05 18:10:10|335.02|334.92|335.12|334.97|335.12|334.97|335.02|334.92|4
1641406240000|2022-01-05 18:10:40|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|3
1641406260000|2022-01-05 18:11:00|335.02|334.82|335.02|334.87|335.02|334.87|335.02|334.82|2
1641406270000|2022-01-05 18:11:10|335.07|334.82|334.97|334.82|335.07|334.82|334.97|334.82|0
1641406280000|2022-01-05 18:11:20|||||||||1
1641406320000|2022-01-05 18:12:00|335.02|334.77|335.02|334.82|335.02|334.82|335.02|334.77|4
1641406330000|2022-01-05 18:12:10|334.97||334.97||334.97||334.97||0
1641406340000|2022-01-05 18:12:20|334.92|334.77|334.97|334.77|334.97|334.77|334.92|334.77|3
1641406370000|2022-01-05 18:12:50|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|0
1641406380000|2022-01-05 18:13:00|335.07|334.87|335.07|334.87|335.07|334.87|335.07|334.87|0
1641406390000|2022-01-05 18:13:10|335.02||335.02||335.02||335.02||1
1641406420000|2022-01-05 18:13:40|334.97|334.82|334.97|334.82|334.97|334.82|334.92|334.77|5
1641406430000|2022-01-05 18:13:50|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|0
1641406440000|2022-01-05 18:14:00|334.97|334.82|334.92|334.77|334.97|334.82|334.92|334.77|1
1641406450000|2022-01-05 18:14:10|334.97|334.72|334.97|334.77|334.97|334.77|334.97|334.72|2
1641406460000|2022-01-05 18:14:20|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|0
1641406470000|2022-01-05 18:14:30|335.07|334.87|335.07|334.87|335.07|334.87|335.07|334.87|0
1641406500000|2022-01-05 18:15:00||334.92||334.92||334.92||334.92|0
1641406510000|2022-01-05 18:15:10|335.12||335.12||335.17||335.12||3
1641406520000|2022-01-05 18:15:20|335.17||335.17||335.17||335.12||1
1641406530000|2022-01-05 18:15:30||334.97||334.97||334.97||334.97|0
1641406540000|2022-01-05 18:15:40|335.22||335.22||335.22||335.22||0
1641406550000|2022-01-05 18:15:50||335.02||335.02||335.02||335.02|0
1641406580000|2022-01-05 18:16:20|335.17||335.22||335.22||335.17||1
1641406590000|2022-01-05 18:16:30|335.27||335.27||335.27||335.27||0
1641406610000|2022-01-05 18:16:50|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|0
1641406630000|2022-01-05 18:17:10|||||||||1
1641406640000|2022-01-05 18:17:20|335.27||335.27||335.27||335.27||5
1641406660000|2022-01-05 18:17:40|335.22||335.22||335.22||335.22||0
1641406680000|2022-01-05 18:18:00|335.27|334.97|335.22|335.02|335.27|335.02|335.22|334.97|13
1641406700000|2022-01-05 18:18:20|335.17||335.17||335.17||335.17||0
1641406710000|2022-01-05 18:18:30|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.02|1
1641406720000|2022-01-05 18:18:40|335.27||335.27||335.27||335.27||2
1641406740000|2022-01-05 18:19:00|335.32|335.12|335.32|335.12|335.32|335.12|335.32|335.12|0
1641406750000|2022-01-05 18:19:10|335.27||335.27||335.27||335.27||0
1641406760000|2022-01-05 18:19:20|335.32||335.32||335.32||335.32||1
1641406780000|2022-01-05 18:19:40|335.27|335.07|335.27|335.12|335.32|335.12|335.27|335.07|2
1641406790000|2022-01-05 18:19:50|335.32|335.17|335.32|335.17|335.37|335.22|335.32|335.17|7
1641406800000|2022-01-05 18:20:00|335.37||335.37||335.37||335.37||0
1641406840000|2022-01-05 18:20:40|335.42|335.22|335.42|335.22|335.42|335.22|335.42|335.22|0
1641406850000|2022-01-05 18:20:50||335.27||335.27||335.27||335.27|0
1641406860000|2022-01-05 18:21:00|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|2
1641406870000|2022-01-05 18:21:10|335.42||335.42||335.42||335.37||0
1641406880000|2022-01-05 18:21:20|335.37|335.27|335.42|335.27|335.42|335.27|335.37|335.27|0
1641406910000|2022-01-05 18:21:50|335.47|335.32|335.47|335.32|335.52|335.32|335.47|335.32|3
1641406920000|2022-01-05 18:22:00|335.52|335.37|335.52|335.32|335.57|335.42|335.47|335.32|11
1641406950000|2022-01-05 18:22:30|335.47|335.27|335.47|335.27|335.47|335.27|335.47|335.27|0
1641406960000|2022-01-05 18:22:40||335.32||335.32||335.32||335.32|0
1641406970000|2022-01-05 18:22:50|335.42|335.27|335.52|335.27|335.52|335.27|335.42|335.27|2
1641406980000|2022-01-05 18:23:00|335.47||335.47||335.47||335.47||0
1641406990000|2022-01-05 18:23:10|335.42||335.47||335.47||335.42||0
1641407000000|2022-01-05 18:23:20|335.42||335.42||335.47||335.42||0
1641407010000|2022-01-05 18:23:30|335.47||335.42||335.47||335.42||0
1641407020000|2022-01-05 18:23:40|335.47||335.47||335.47||335.42||0
1641407030000|2022-01-05 18:23:50|335.42||335.42||335.42||335.42||0
1641407070000|2022-01-05 18:24:30|||||||||1
1641407080000|2022-01-05 18:24:40|||||||||1
1641407100000|2022-01-05 18:25:00|335.47|335.32|335.47|335.32|335.52|335.32|335.47|335.32|3
1641407120000|2022-01-05 18:25:20|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|3
1641407130000|2022-01-05 18:25:30|335.47||335.47||335.47||335.47||0
1641407140000|2022-01-05 18:25:40|335.42||335.42||335.47||335.42||0
1641407150000|2022-01-05 18:25:50|335.47||335.47||335.47||335.42||0
1641407160000|2022-01-05 18:26:00|335.42|335.32|335.42|335.27|335.52|335.32|335.42|335.27|2
1641407170000|2022-01-05 18:26:10|335.37|335.22|335.42|335.22|335.42|335.22|335.37|335.22|1
1641407180000|2022-01-05 18:26:20|335.37||335.42||335.42||335.37||0
1641407210000|2022-01-05 18:26:50|335.37||335.37||335.42||335.37||0
1641407220000|2022-01-05 18:27:00|335.42||335.42||335.42||335.42||2
1641407240000|2022-01-05 18:27:20|335.47|335.27|335.47|335.27|335.47|335.27|335.47|335.27|0
1641407280000|2022-01-05 18:28:00|335.42||335.47||335.47||335.42||0
1641407290000|2022-01-05 18:28:10|335.42||335.47||335.47||335.42||0
1641407300000|2022-01-05 18:28:20|335.42||335.47||335.47||335.42||0
1641407310000|2022-01-05 18:28:30|335.42|335.32|335.47|335.32|335.52|335.32|335.42|335.32|1
1641407340000|2022-01-05 18:29:00|||||||||4
1641407380000|2022-01-05 18:29:40||335.27||335.27||335.27||335.27|0
1641407390000|2022-01-05 18:29:50|335.42|335.22|335.47|335.27|335.47|335.27|335.37|335.22|3
1641407400000|2022-01-05 18:30:00|335.42||335.42||335.47||335.42||0
1641407410000|2022-01-05 18:30:10|335.47|335.32|335.47|335.32|335.47|335.32|335.42|335.32|0
1641407420000|2022-01-05 18:30:20|335.52||335.52||335.52||335.52||0
1641407430000|2022-01-05 18:30:30||335.37||335.37||335.37||335.37|0
1641407460000|2022-01-05 18:31:00|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|5
1641407470000|2022-01-05 18:31:10|335.42|335.27|335.47|335.32|335.52|335.32|335.42|335.27|1
1641407480000|2022-01-05 18:31:20|335.52||335.52||335.52||335.52||0
1641407490000|2022-01-05 18:31:30|335.47||335.47||335.47||335.47||0
1641407500000|2022-01-05 18:31:40||335.27||335.27||335.27||335.27|1
1641407510000|2022-01-05 18:31:50|335.42||335.47||335.47||335.42||0
1641407520000|2022-01-05 18:32:00||335.32||335.27||335.32||335.27|4
1641407530000|2022-01-05 18:32:10|335.42|335.32|335.47|335.32|335.47|335.32|335.42|335.32|0
1641407540000|2022-01-05 18:32:20|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|2
1641407570000|2022-01-05 18:32:50|335.52|335.32|335.47|335.32|335.52|335.32|335.47|335.32|2
1641407580000|2022-01-05 18:33:00||335.27||335.27||335.27||335.27|0
1641407590000|2022-01-05 18:33:10||335.32||335.32||335.32||335.32|0
1641407600000|2022-01-05 18:33:20|335.52|335.37|335.57|335.37|335.57|335.37|335.52|335.37|1
1641407630000|2022-01-05 18:33:50||335.42||335.42||335.42||335.42|0
1641407640000|2022-01-05 18:34:00|335.62||335.62||335.62||335.62||0
1641407670000|2022-01-05 18:34:30||335.47||335.47||335.47||335.47|0
1641407690000|2022-01-05 18:34:50|335.67||335.67||335.67||335.67||3
1641407700000|2022-01-05 18:35:00|335.62||335.67||335.67||335.62||0
1641407710000|2022-01-05 18:35:10||335.52||335.47||335.52||335.47|1
1641407720000|2022-01-05 18:35:20|335.62||335.62||335.62||335.62||0
1641407760000|2022-01-05 18:36:00|335.67|335.42|335.62|335.47|335.67|335.47|335.62|335.42|3
1641407770000|2022-01-05 18:36:10||335.42||335.42||335.42||335.42|0
1641407790000|2022-01-05 18:36:30||335.47||335.47||335.47||335.47|0
1641407810000|2022-01-05 18:36:50|||||||||1
1641407860000|2022-01-05 18:37:40|335.57|335.42|335.57|335.37|335.57|335.42|335.57|335.37|3
1641407880000|2022-01-05 18:38:00|335.52|335.32|335.52|335.32|335.52|335.32|335.52|335.32|1
1641407890000|2022-01-05 18:38:10|335.47||335.47||335.47||335.47||0
1641407900000|2022-01-05 18:38:20|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|0
1641407920000|2022-01-05 18:38:40|335.52|335.32|335.52|335.32|335.52|335.32|335.47|335.32|4
1641407930000|2022-01-05 18:38:50|335.47||335.52||335.52||335.47||0
1641407950000|2022-01-05 18:39:10||335.37||335.32||335.37||335.32|0
1641407960000|2022-01-05 18:39:20||335.37||335.37||335.37||335.32|0
1641407970000|2022-01-05 18:39:30|335.57||335.57||335.57||335.57||1
1641407980000|2022-01-05 18:39:40|335.52||335.52||335.52||335.52||0
1641408000000|2022-01-05 18:40:00|335.47|335.27|335.47|335.27|335.47|335.32|335.47|335.27|8
1641408020000|2022-01-05 18:40:20|335.52|335.32|335.52|335.32|335.52|335.32|335.52|335.32|0
1641408030000|2022-01-05 18:40:30||335.37||335.32||335.37||335.32|0
1641408050000|2022-01-05 18:40:50|335.47||335.47||335.47||335.47||0
1641408060000|2022-01-05 18:41:00||335.27||335.27||335.27||335.27|1
1641408070000|2022-01-05 18:41:10|335.42||335.42||335.42||335.42||0
1641408080000|2022-01-05 18:41:20|335.47|335.32|335.47|335.32|335.52|335.32|335.47|335.32|2
1641408110000|2022-01-05 18:41:50|335.42|335.27|335.42|335.27|335.47|335.27|335.42|335.22|6
1641408140000|2022-01-05 18:42:20|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|2
1641408160000|2022-01-05 18:42:40|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|5
1641408180000|2022-01-05 18:43:00|335.47||335.42||335.47||335.42||0
1641408190000|2022-01-05 18:43:10|335.47||335.47||335.47||335.47||0
1641408200000|2022-01-05 18:43:20||335.32||335.27||335.32||335.27|0
1641408220000|2022-01-05 18:43:40|335.42||335.42||335.42||335.42||0
1641408240000|2022-01-05 18:44:00|||||||||1
1641408280000|2022-01-05 18:44:40||335.22||335.22||335.22||335.22|1
1641408300000|2022-01-05 18:45:00|335.37|335.17|335.37|335.17|335.37|335.17|335.37|335.17|1
1641408310000|2022-01-05 18:45:10||335.22||335.22||335.22||335.17|0
1641408330000|2022-01-05 18:45:30|335.42|335.27|335.47|335.27|335.47|335.27|335.42|335.27|3
1641408390000|2022-01-05 18:46:30|||||||||3
1641408400000|2022-01-05 18:46:40|335.42||335.47||335.47||335.42||0
1641408410000|2022-01-05 18:46:50|335.42||335.47||335.47||335.42||2
1641408420000|2022-01-05 18:47:00|335.42|335.22|335.42|335.22|335.47|335.22|335.37|335.22|2
1641408430000|2022-01-05 18:47:10|335.37||335.42||335.42||335.37||1
1641408500000|2022-01-05 18:48:20|335.37||335.37||335.37||335.37||0
1641408510000|2022-01-05 18:48:30|335.42|335.27|335.47|335.32|335.47|335.32|335.42|335.27|1
1641408540000|2022-01-05 18:49:00|335.42|335.27|335.42|335.22|335.42|335.27|335.42|335.22|3
1641408560000|2022-01-05 18:49:20|335.37||335.42||335.42||335.37||0
1641408600000|2022-01-05 18:50:00||335.27||335.22||335.27||335.22|1
1641408610000|2022-01-05 18:50:10|335.37|335.27|335.47|335.27|335.47|335.27|335.37|335.27|1
1641408620000|2022-01-05 18:50:20||335.32||335.32||335.32||335.32|0
1641408640000|2022-01-05 18:50:40|335.52||335.52||335.52||335.52||0
1641408650000|2022-01-05 18:50:50||335.37||335.37||335.37||335.37|0
1641408660000|2022-01-05 18:51:00|||||||||1
1641408680000|2022-01-05 18:51:20|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|3
1641408710000|2022-01-05 18:51:50|||||||||1
1641408720000|2022-01-05 18:52:00|335.52||335.52||335.52||335.52||2
1641408730000|2022-01-05 18:52:10||335.37||335.37||335.37||335.37|0
1641408740000|2022-01-05 18:52:20|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|1
1641408770000|2022-01-05 18:52:50|||||||||1
1641408790000|2022-01-05 18:53:10|335.62||335.62||335.62||335.62||2
1641408800000|2022-01-05 18:53:20||335.47||335.47||335.47||335.47|0
1641408840000|2022-01-05 18:54:00|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.37|9
1641408860000|2022-01-05 18:54:20|335.52|335.37|335.52|335.32|335.52|335.37|335.52|335.32|2
1641408870000|2022-01-05 18:54:30|335.47|335.27|335.47|335.27|335.47|335.27|335.47|335.27|2
1641408900000|2022-01-05 18:55:00||335.22||335.22||335.22||335.22|2
1641409080000|2022-01-05 18:58:00|||||||||1
1641409100000|2022-01-05 18:58:20|335.62||335.57||335.62||335.57||3
1641409110000|2022-01-05 18:58:30|335.52||335.47||335.52||335.47||0
1641409120000|2022-01-05 18:58:40|335.42||335.62||335.62||335.42||1
1641409130000|2022-01-05 18:58:50|335.47||335.37||335.47||335.37||0
1641409140000|2022-01-05 18:59:00|335.67|334.92|335.67|334.92|335.67|334.92|335.32|334.92|6
1641409150000|2022-01-05 18:59:10|335.57||335.47||335.57||335.47||0
1641409160000|2022-01-05 18:59:20|335.37||335.27||335.37||335.27||0
1641409170000|2022-01-05 18:59:30|335.12||335.67||335.67||335.12||2
1641409180000|2022-01-05 18:59:40|335.32|334.87|335.67|334.87|335.67|334.87|335.32|334.87|2
1641409190000|2022-01-05 18:59:50|335.37||335.67||335.67||335.07||1
1641409200000|2022-01-05 19:00:00||335.27||335.22||335.27||334.87|2
1641409220000|2022-01-05 19:00:20|335.62|335.47|335.57|335.22|335.62|335.47|335.57|335.22|4
1641409230000|2022-01-05 19:00:30|335.52|335.27|335.47|335.27|335.52|335.27|335.47|335.27|1
1641409240000|2022-01-05 19:00:40|335.37|335.17|335.42|335.17|335.42|335.17|335.32|335.12|8
1641409260000|2022-01-05 19:01:00|335.37|335.12|335.27|335.12|335.37|335.12|335.27|335.12|4
1641409270000|2022-01-05 19:01:10|335.22|334.92|335.22|334.92|335.22|334.92|335.22|334.92|2
1641409300000|2022-01-05 19:01:40|335.12|334.87|335.12|334.82|335.12|334.92|335.12|334.82|2
1641409310000|2022-01-05 19:01:50|335.07|334.92|335.62|335.32|335.67|335.32|335.07|334.87|15
1641409320000|2022-01-05 19:02:00|335.42|335.27|335.67|335.27|335.67|335.27|335.32|335.12|3
1641409330000|2022-01-05 19:02:10|335.62|335.37|335.67|335.52|335.67|335.52|335.47|335.37|1
1641409340000|2022-01-05 19:02:20|335.62|335.47|335.62|335.47|335.62|335.52|335.62|335.37|4
1641409350000|2022-01-05 19:02:30|335.67|335.32|335.47|335.32|335.67|335.32|335.47|335.22|4
1641409360000|2022-01-05 19:02:40|335.52|335.17|335.52|335.17|335.52|335.17|335.47|335.17|2
1641409370000|2022-01-05 19:02:50|335.47||335.47||335.47||335.37||1
1641409380000|2022-01-05 19:03:00|335.42|335.27|335.42|335.07|335.42|335.27|335.37|335.02|7
1641409390000|2022-01-05 19:03:10|335.37|335.12|335.42|335.17|335.42|335.17|335.37|335.12|1
1641409400000|2022-01-05 19:03:20|335.32|335.12|335.17|334.82|335.32|335.12|335.17|334.82|3
1641409410000|2022-01-05 19:03:30|335.12|334.77|335.32|335.02|335.32|335.02|335.07|334.72|1
1641409420000|2022-01-05 19:03:40|335.42|335.07|335.37|335.22|335.42|335.22|335.37|335.07|0
1641409430000|2022-01-05 19:03:50|335.42|335.27|335.27|335.12|335.57|335.27|335.27|335.12|1
1641409440000|2022-01-05 19:04:00|335.22|335.07|335.37|335.12|335.37|335.12|335.22|335.07|2
1641409450000|2022-01-05 19:04:10|335.42|335.17|335.37|335.07|335.42|335.22|335.37|335.07|0
1641409460000|2022-01-05 19:04:20|335.32|335.12|335.27|335.07|335.32|335.12|335.27|335.07|0
1641409470000|2022-01-05 19:04:30|335.32|335.12|335.27|335.07|335.32|335.12|335.22|335.07|3
1641409480000|2022-01-05 19:04:40|335.22|334.87|335.17|334.72|335.22|334.87|335.17|334.72|1
1641409490000|2022-01-05 19:04:50||334.77||334.72||334.77||334.72|0
1641409500000|2022-01-05 19:05:00|335.12|334.77|335.12|334.82|335.12|334.82|335.07|334.72|0
1641409510000|2022-01-05 19:05:10|335.07|334.87|335.07|334.82|335.07|334.87|335.07|334.82|0
1641409520000|2022-01-05 19:05:20|334.97|334.77|335.02|334.72|335.07|334.77|334.97|334.62|1
1641409530000|2022-01-05 19:05:30|335.07|334.77|335.17|334.77|335.27|334.92|335.07|334.77|1
1641409540000|2022-01-05 19:05:40|335.12|334.72|335.07|334.77|335.12|334.77|335.07|334.72|0
1641409550000|2022-01-05 19:05:50|335.02|334.82|335.07|334.82|335.07|334.82|335.02|334.82|0
1641409560000|2022-01-05 19:06:00|335.02|334.72|335.22|334.92|335.37|334.97|335.02|334.72|3
1641409570000|2022-01-05 19:06:10||334.97||335.02||335.02||334.92|0
1641409580000|2022-01-05 19:06:20|335.32|335.07|335.42|335.17|335.47|335.17|335.32|335.07|1
1641409590000|2022-01-05 19:06:30|335.37|334.97|335.32|334.97|335.37|335.02|335.32|334.97|3
1641409600000|2022-01-05 19:06:40|335.27|334.87|335.22|334.92|335.27|334.92|335.22|334.87|0
1641409610000|2022-01-05 19:06:50||334.97||334.92||334.97||334.87|0
1641409620000|2022-01-05 19:07:00|335.42|334.97|335.32|334.97|335.42|335.07|335.27|334.97|3
1641409630000|2022-01-05 19:07:10|335.27|334.92|335.17|334.92|335.32|334.92|335.17|334.92|0
1641409640000|2022-01-05 19:07:20|335.22|334.97|335.22|334.92|335.22|334.97|335.22|334.92|0
1641409650000|2022-01-05 19:07:30|335.17||335.17||335.17||335.17||0
1641409660000|2022-01-05 19:07:40|335.22|334.97|335.27|335.02|335.27|335.02|335.22|334.92|0
1641409670000|2022-01-05 19:07:50|335.22|334.97|335.12|334.97|335.22|334.97|335.12|334.97|0
1641409680000|2022-01-05 19:08:00|335.17||335.12||335.17||335.12||0
1641409690000|2022-01-05 19:08:10|335.17|334.92|335.17|334.92|335.17|334.92|335.12|334.87|1
1641409700000|2022-01-05 19:08:20|335.27|334.97|335.27|335.02|335.27|335.02|335.27|334.92|1
1641409710000|2022-01-05 19:08:30|335.22|334.97|335.32|335.07|335.32|335.07|335.22|334.97|0
1641409720000|2022-01-05 19:08:40|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.07|0
1641409730000|2022-01-05 19:08:50||335.02||335.02||335.02||335.02|5
1641409740000|2022-01-05 19:09:00|335.22|335.07|335.22|334.97|335.27|335.07|335.22|334.97|2
1641409750000|2022-01-05 19:09:10|335.17|334.92|335.12|334.87|335.17|334.92|335.12|334.87|0
1641409760000|2022-01-05 19:09:20|335.07|334.82|335.12|334.87|335.12|334.87|335.02|334.82|0
1641409770000|2022-01-05 19:09:30|335.07|334.82|335.02|334.77|335.07|334.82|335.02|334.77|0
1641409780000|2022-01-05 19:09:40|334.97|334.72|334.92|334.62|334.97|334.72|334.87|334.62|2
1641409800000|2022-01-05 19:10:00||334.67||334.62||334.67||334.62|0
1641409810000|2022-01-05 19:10:10|334.87|334.67|334.92|334.67|334.92|334.67|334.82|334.67|2
1641409820000|2022-01-05 19:10:20||334.62||334.62||334.62||334.62|0
1641409830000|2022-01-05 19:10:30|334.87|334.57|334.87|334.62|334.87|334.62|334.82|334.57|0
1641409850000|2022-01-05 19:10:50|334.82||334.82||334.82||334.82||1
1641409860000|2022-01-05 19:11:00|334.87|334.67|334.87|334.67|334.92|334.67|334.82|334.62|2
1641409900000|2022-01-05 19:11:40|334.92||334.92||334.92||334.92||0
1641409910000|2022-01-05 19:11:50|334.87|334.62|334.87|334.62|334.87|334.62|334.87|334.62|4
1641409920000|2022-01-05 19:12:00||334.67||334.62||334.67||334.62|0
1641409950000|2022-01-05 19:12:30|334.77|334.67|334.77|334.62|334.77|334.67|334.77|334.62|3
1641409960000|2022-01-05 19:12:40|334.72|334.57|334.72|334.52|334.72|334.57|334.72|334.47|2
1641409970000|2022-01-05 19:12:50||334.47||334.47||334.47||334.47|1
1641409980000|2022-01-05 19:13:00|334.67|334.52|334.67|334.52|334.67|334.52|334.67|334.47|0
1641409990000|2022-01-05 19:13:10|334.72||334.72||334.72||334.72||2
1641410000000|2022-01-05 19:13:20||334.47||334.52||334.52||334.47|0
1641410010000|2022-01-05 19:13:30||334.47||334.47||334.47||334.47|0
1641410030000|2022-01-05 19:13:50|334.67||334.72||334.72||334.62||0
1641410040000|2022-01-05 19:14:00|334.67||334.67||334.67||334.67||0
1641410060000|2022-01-05 19:14:20|334.62||334.67||334.67||334.62||3
1641410070000|2022-01-05 19:14:30|334.72|334.52|334.72|334.52|334.72|334.52|334.72|334.52|1
1641410080000|2022-01-05 19:14:40||334.57||334.57||334.57||334.57|0
1641410090000|2022-01-05 19:14:50|334.77|334.52|334.77|334.52|334.77|334.52|334.67|334.52|20
1641410100000|2022-01-05 19:15:00|334.72||334.77||334.77||334.72||0
1641410110000|2022-01-05 19:15:10|334.72|334.47|334.67|334.52|334.72|334.52|334.67|334.47|2
1641410120000|2022-01-05 19:15:20|334.57|334.42|334.67|334.42|334.67|334.42|334.57|334.42|12
1641410130000|2022-01-05 19:15:30||334.47||334.47||334.47||334.47|0
1641410140000|2022-01-05 19:15:40|334.72|334.52|334.72|334.52|334.72|334.52|334.72|334.52|0
1641410150000|2022-01-05 19:15:50|334.67||334.67||334.67||334.67||1
1641410160000|2022-01-05 19:16:00|334.72|334.47|334.77|334.52|334.77|334.57|334.72|334.47|4
1641410170000|2022-01-05 19:16:10|334.72|334.57|334.72|334.52|334.72|334.57|334.72|334.52|0
1641410180000|2022-01-05 19:16:20|334.67|334.47|334.67|334.47|334.67|334.47|334.67|334.47|0
1641410190000|2022-01-05 19:16:30|334.62|334.42|334.57|334.37|334.62|334.42|334.57|334.37|5
1641410200000|2022-01-05 19:16:40|334.52|334.27|334.47|334.32|334.57|334.32|334.47|334.27|9
1641410210000|2022-01-05 19:16:50|334.37|334.27|334.47|334.27|334.47|334.27|334.37|334.22|8
1641410220000|2022-01-05 19:17:00|334.42||334.42||334.42||334.42||2
1641410230000|2022-01-05 19:17:10|334.47||334.47||334.47||334.47||1
1641410250000|2022-01-05 19:17:30|334.57|334.32|334.62|334.42|334.62|334.42|334.57|334.32|50
1641410260000|2022-01-05 19:17:40||334.47||334.47||334.47||334.42|7
1641410270000|2022-01-05 19:17:50||334.42||334.42||334.47||334.42|2
1641410280000|2022-01-05 19:18:00|334.57|334.37|334.57|334.37|334.57|334.37|334.52|334.37|5
1641410290000|2022-01-05 19:18:10|334.52||334.52||334.52||334.52||0
1641410300000|2022-01-05 19:18:20|334.47|334.32|334.47|334.32|334.47|334.37|334.47|334.32|4
1641410310000|2022-01-05 19:18:30||334.27||334.27||334.27||334.27|1
1641410320000|2022-01-05 19:18:40|334.42|334.22|334.42|334.22|334.42|334.22|334.42|334.22|0
1641410330000|2022-01-05 19:18:50|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|1
1641410340000|2022-01-05 19:19:00|334.42|334.22|334.47|334.22|334.47|334.27|334.42|334.22|1
1641410350000|2022-01-05 19:19:10|334.42||334.42||334.42||334.42||0
1641410360000|2022-01-05 19:19:20|334.47|334.27|334.47|334.22|334.47|334.27|334.47|334.22|0
1641410370000|2022-01-05 19:19:30|334.42|334.27|334.42|334.22|334.42|334.27|334.42|334.22|0
1641410380000|2022-01-05 19:19:40|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|0
1641410390000|2022-01-05 19:19:50|334.32|334.22|334.32|334.17|334.32|334.22|334.32|334.17|1
1641410400000|2022-01-05 19:20:00|334.37||334.37||334.37||334.37||3
1641410410000|2022-01-05 19:20:10||334.22||334.17||334.22||334.17|0
1641410420000|2022-01-05 19:20:20|334.42|334.22|334.37|334.22|334.42|334.27|334.37|334.17|2
1641410430000|2022-01-05 19:20:30|334.42||334.37||334.42||334.37||0
1641410440000|2022-01-05 19:20:40|334.42||334.37||334.42||334.37||2
1641410450000|2022-01-05 19:20:50|334.32|334.17|334.37|334.17|334.37|334.22|334.32|334.17|1
1641410460000|2022-01-05 19:21:00|334.32|334.22|334.37|334.22|334.37|334.22|334.32|334.22|1
1641410470000|2022-01-05 19:21:10|334.32|334.17|334.32|334.17|334.37|334.17|334.32|334.17|0
1641410480000|2022-01-05 19:21:20|||||||||1
1641410510000|2022-01-05 19:21:50|334.22|334.02|334.17|333.97|334.22|334.02|334.12|333.97|25
1641410520000|2022-01-05 19:22:00|334.12|334.02|334.17|334.02|334.17|334.02|334.12|334.02|0
1641410530000|2022-01-05 19:22:10|334.22|334.07|334.22|334.07|334.27|334.12|334.22|334.07|3
1641410540000|2022-01-05 19:22:20|334.17|334.02|334.12|333.97|334.17|334.02|334.12|333.97|2
1641410550000|2022-01-05 19:22:30|334.07|333.92|334.07|333.92|334.07|333.92|334.07|333.92|3
1641410560000|2022-01-05 19:22:40|334.12|333.97|334.12|333.97|334.12|333.97|334.12|333.97|2
1641410580000|2022-01-05 19:23:00|334.07|333.92|334.07|333.92|334.07|333.92|334.07|333.92|0
1641410600000|2022-01-05 19:23:20|334.12|333.97|334.17|333.97|334.17|333.97|334.12|333.97|3
1641410620000|2022-01-05 19:23:40||334.02||334.02||334.02||334.02|0
1641410630000|2022-01-05 19:23:50|334.22||334.22||334.22||334.22||1
1641410640000|2022-01-05 19:24:00||334.07||334.07||334.07||334.07|0
1641410650000|2022-01-05 19:24:10|334.27|334.12|334.37|334.17|334.37|334.17|334.27|334.12|5
1641410660000|2022-01-05 19:24:20|334.32|334.12|334.27|334.07|334.32|334.12|334.27|334.07|9
1641410670000|2022-01-05 19:24:30|334.32|334.12|334.32|334.12|334.32|334.12|334.32|334.12|0
1641410680000|2022-01-05 19:24:40|334.27||334.32||334.32||334.27||0
1641410690000|2022-01-05 19:24:50|334.27|334.07|334.32|334.12|334.32|334.12|334.27|334.07|0
1641410700000|2022-01-05 19:25:00|334.27|334.07|334.22|334.07|334.27|334.07|334.22|334.02|3
1641410710000|2022-01-05 19:25:10|334.27|334.02|334.22|334.07|334.27|334.07|334.22|334.02|0
1641410720000|2022-01-05 19:25:20|334.27|334.02|334.22|334.02|334.27|334.02|334.22|334.02|0
1641410740000|2022-01-05 19:25:40|334.27|334.07|334.22|334.07|334.27|334.07|334.22|334.07|0
1641410750000|2022-01-05 19:25:50|334.17|334.02|334.27|334.02|334.27|334.07|334.17|334.02|1
1641410760000|2022-01-05 19:26:00|334.22|334.07|334.27|334.07|334.27|334.12|334.22|334.02|3
1641410780000|2022-01-05 19:26:20|334.22||334.22||334.22||334.22||0
1641410790000|2022-01-05 19:26:30|334.32|334.12|334.32|334.17|334.32|334.17|334.32|334.12|2
1641410800000|2022-01-05 19:26:40|334.37|334.22|334.37|334.12|334.37|334.22|334.37|334.12|4
1641410810000|2022-01-05 19:26:50||334.17||334.17||334.22||334.17|1
1641410820000|2022-01-05 19:27:00|334.42|334.22|334.42|334.27|334.47|334.27|334.42|334.17|3
1641410830000|2022-01-05 19:27:10||334.22||334.22||334.27||334.22|0
1641410840000|2022-01-05 19:27:20|334.47|334.27|334.47|334.27|334.47|334.27|334.47|334.22|0
1641410850000|2022-01-05 19:27:30|334.52|334.32|334.47|334.27|334.52|334.32|334.47|334.27|0
1641410860000|2022-01-05 19:27:40||334.32||334.32||334.32||334.27|0
1641410870000|2022-01-05 19:27:50|334.57|334.27|334.47|334.27|334.57|334.32|334.47|334.27|4
1641410880000|2022-01-05 19:28:00|334.42|334.22|334.47|334.27|334.47|334.27|334.42|334.22|0
1641410890000|2022-01-05 19:28:10|334.52|334.32|334.57|334.37|334.57|334.37|334.52|334.32|0
1641410900000|2022-01-05 19:28:20|334.52|334.27|334.47|334.32|334.52|334.32|334.47|334.27|4
1641410910000|2022-01-05 19:28:30||334.27||334.27||334.32||334.27|0
1641410920000|2022-01-05 19:28:40|334.42|334.22|334.37|334.22|334.42|334.22|334.37|334.17|0
1641410930000|2022-01-05 19:28:50||334.17||334.17||334.22||334.17|0
1641410940000|2022-01-05 19:29:00|334.32|334.22|334.37|334.17|334.37|334.22|334.32|334.12|0
1641410950000|2022-01-05 19:29:10|334.32||334.37||334.37||334.32||0
1641410960000|2022-01-05 19:29:20|334.42|334.22|334.47|334.27|334.47|334.27|334.42|334.22|4
1641410970000|2022-01-05 19:29:30|334.42||334.42||334.42||334.42||0
1641410980000|2022-01-05 19:29:40|||||||||1
1641410990000|2022-01-05 19:29:50|334.47|334.32|334.42|334.22|334.47|334.32|334.42|334.22|3
1641411000000|2022-01-05 19:30:00|334.47|334.27|334.47|334.27|334.47|334.27|334.47|334.22|0
1641411010000|2022-01-05 19:30:10|334.52|334.32|334.52|334.32|334.52|334.37|334.47|334.32|0
1641411020000|2022-01-05 19:30:20|334.47|334.37|334.52|334.32|334.52|334.37|334.47|334.32|0
1641411030000|2022-01-05 19:30:30|334.47|334.37|334.52|334.37|334.52|334.37|334.47|334.32|0
1641411040000|2022-01-05 19:30:40|334.57||334.57||334.57||334.52||1
1641411050000|2022-01-05 19:30:50|334.52||334.52||334.57||334.52||2
1641411060000|2022-01-05 19:31:00|334.47|334.32|334.47|334.27|334.47|334.37|334.42|334.22|2
1641411070000|2022-01-05 19:31:10|334.42|334.22|334.42|334.27|334.47|334.27|334.42|334.22|0
1641411090000|2022-01-05 19:31:30|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.27|2
1641411100000|2022-01-05 19:31:40|334.42|334.27|334.42|334.27|334.47|334.32|334.42|334.27|0
1641411110000|2022-01-05 19:31:50|334.47|334.22|334.42|334.27|334.47|334.27|334.42|334.22|0
1641411120000|2022-01-05 19:32:00|334.47|334.22|334.42|334.22|334.47|334.27|334.37|334.22|3
1641411130000|2022-01-05 19:32:10|334.37||334.42||334.42||334.37||0
1641411140000|2022-01-05 19:32:20|334.37||334.37||334.37||334.37||0
1641411150000|2022-01-05 19:32:30|334.42|334.27|334.42|334.22|334.42|334.27|334.42|334.22|1
1641411160000|2022-01-05 19:32:40|334.37||334.42||334.42||334.37||0
1641411170000|2022-01-05 19:32:50|334.37|334.17|334.27|334.12|334.37|334.17|334.27|334.12|2
1641411180000|2022-01-05 19:33:00|334.32|334.17|334.37|334.17|334.37|334.17|334.32|334.17|1
1641411190000|2022-01-05 19:33:10|334.32|334.12|334.32|334.17|334.37|334.17|334.32|334.12|0
1641411200000|2022-01-05 19:33:20|334.27|334.12|334.27|334.12|334.27|334.12|334.27|334.12|0
1641411220000|2022-01-05 19:33:40|334.22|334.07|334.22|334.07|334.22|334.07|334.22|334.02|2
1641411230000|2022-01-05 19:33:50|334.17|334.02|334.17|333.97|334.17|334.07|334.17|333.97|1
1641411240000|2022-01-05 19:34:00|334.22|334.02|334.17|333.97|334.22|334.02|334.12|333.97|1
1641411260000|2022-01-05 19:34:20|334.22|334.02|334.22|334.07|334.22|334.07|334.22|334.02|3
1641411270000|2022-01-05 19:34:30|334.17|334.02|334.17|334.02|334.17|334.02|334.17|334.02|3
1641411280000|2022-01-05 19:34:40|334.12|333.97|334.12|333.97|334.17|333.97|334.12|333.97|3
1641411290000|2022-01-05 19:34:50||333.92||333.97||333.97||333.92|1
1641411300000|2022-01-05 19:35:00|334.17|334.02|334.17|334.02|334.17|334.02|334.17|334.02|3
1641411330000|2022-01-05 19:35:30|334.12|333.97|334.17|334.02|334.17|334.02|334.12|333.97|9
1641411340000|2022-01-05 19:35:40|334.22|334.07|334.22|334.07|334.27|334.07|334.22|334.07|2
1641411350000|2022-01-05 19:35:50|334.17|334.02|334.12|333.92|334.17|334.02|334.12|333.92|5
1641411360000|2022-01-05 19:36:00||333.97||333.92||333.97||333.92|2
1641411370000|2022-01-05 19:36:10|334.17|333.97|334.12|333.97|334.17|333.97|334.12|333.97|0
1641411390000|2022-01-05 19:36:30|334.17||334.12||334.17||334.12||0
1641411400000|2022-01-05 19:36:40|334.17|334.02|334.22|334.02|334.22|334.02|334.17|334.02|1
1641411410000|2022-01-05 19:36:50|334.17||334.17||334.17||334.17||0
1641411420000|2022-01-05 19:37:00|334.22||334.17||334.22||334.17||3
1641411430000|2022-01-05 19:37:10|334.22||334.17||334.22||334.17||1
1641411440000|2022-01-05 19:37:20|334.22|334.07|334.22|334.07|334.22|334.07|334.22|334.07|1
1641411450000|2022-01-05 19:37:30|334.17|334.02|334.17|334.02|334.17|334.02|334.17|334.02|2
1641411470000|2022-01-05 19:37:50|334.22||334.22||334.22||334.22||3
1641411480000|2022-01-05 19:38:00|334.27|334.07|334.32|334.12|334.32|334.12|334.27|334.07|8
1641411500000|2022-01-05 19:38:20|334.27||334.27||334.27||334.27||0
1641411510000|2022-01-05 19:38:30|334.22|334.07|334.22|334.07|334.22|334.07|334.22|334.07|6
1641411520000|2022-01-05 19:38:40|334.17|334.02|334.22|333.97|334.22|334.02|334.17|333.97|7
1641411530000|2022-01-05 19:38:50|334.17|334.02|334.12|333.92|334.17|334.02|334.07|333.92|1
1641411540000|2022-01-05 19:39:00|334.07|333.87|333.97|333.82|334.12|333.92|333.97|333.82|12
1641411560000|2022-01-05 19:39:20|334.02|333.87|334.02|333.87|334.02|333.87|334.02|333.87|2
1641411570000|2022-01-05 19:39:30|334.07|333.92|334.02|333.87|334.07|333.92|334.02|333.82|9
1641411580000|2022-01-05 19:39:40|334.07||334.07||334.07||334.07||4
1641411590000|2022-01-05 19:39:50|334.02|333.92|334.07|333.92|334.07|333.92|334.02|333.92|3
1641411600000|2022-01-05 19:40:00|334.12||334.07||334.12||334.07||3
1641411620000|2022-01-05 19:40:20|334.02|333.87|333.92|333.77|334.02|333.87|333.92|333.77|10
1641411640000|2022-01-05 19:40:40|333.87|333.72|333.92|333.77|333.92|333.77|333.87|333.67|6
1641411650000|2022-01-05 19:40:50|333.87|333.72|333.87|333.72|333.92|333.72|333.87|333.72|6
1641411660000|2022-01-05 19:41:00|333.92|333.77|333.87|333.67|333.92|333.77|333.82|333.67|7
1641411670000|2022-01-05 19:41:10|333.82|333.62|333.82|333.62|333.87|333.62|333.82|333.62|2
1641411680000|2022-01-05 19:41:20|333.87|333.67|333.87|333.67|333.87|333.67|333.87|333.67|5
1641411690000|2022-01-05 19:41:30|333.82|333.62|333.82|333.67|333.82|333.67|333.82|333.62|0
1641411700000|2022-01-05 19:41:40|333.87|333.62|333.87|333.67|333.87|333.67|333.87|333.62|1
1641411720000|2022-01-05 19:42:00|333.92|333.72|333.92|333.72|333.92|333.77|333.92|333.72|2
1641411730000|2022-01-05 19:42:10|333.97|333.77|333.92|333.72|333.97|333.77|333.92|333.72|1
1641411750000|2022-01-05 19:42:30|333.87||333.87||333.92||333.87||0
1641411760000|2022-01-05 19:42:40|333.82|333.67|333.82|333.62|333.82|333.67|333.82|333.62|1
1641411770000|2022-01-05 19:42:50||333.67||333.62||333.67||333.57|5
1641411780000|2022-01-05 19:43:00|333.77|333.57|333.77|333.57|333.77|333.62|333.77|333.57|0
1641411790000|2022-01-05 19:43:10|333.72||333.77||333.77||333.72||0
1641411800000|2022-01-05 19:43:20|333.72||333.72||333.72||333.72||0
1641411820000|2022-01-05 19:43:40|333.77|333.62|333.77|333.62|333.77|333.62|333.77|333.62|1
1641411830000|2022-01-05 19:43:50|333.82||333.77||333.82||333.77||1
1641411840000|2022-01-05 19:44:00|333.82|333.67|333.72|333.57|333.82|333.67|333.72|333.57|4
1641411850000|2022-01-05 19:44:10|333.77||333.72||333.77||333.72||0
1641411860000|2022-01-05 19:44:20||333.52||333.52||333.52||333.52|11
1641411870000|2022-01-05 19:44:30|333.67||333.67||333.67||333.67||0
1641411880000|2022-01-05 19:44:40|333.62|333.47|333.62|333.42|333.67|333.47|333.62|333.42|1
1641411890000|2022-01-05 19:44:50|333.57|333.37|333.62|333.47|333.62|333.47|333.57|333.37|12
1641411900000|2022-01-05 19:45:00|333.57|333.42|333.62|333.42|333.62|333.47|333.57|333.42|5
1641411910000|2022-01-05 19:45:10|333.57||333.57||333.57||333.57||0
1641411920000|2022-01-05 19:45:20|333.52|333.37|333.62|333.42|333.62|333.47|333.52|333.37|1
1641411930000|2022-01-05 19:45:30|333.67|333.47|333.62|333.47|333.67|333.47|333.62|333.47|0
1641411940000|2022-01-05 19:45:40|333.57|333.42|333.57|333.37|333.57|333.42|333.57|333.37|5
1641411950000|2022-01-05 19:45:50|333.47|333.32|333.47|333.32|333.52|333.32|333.47|333.32|27
1641411960000|2022-01-05 19:46:00|333.52||333.47||333.52||333.47||0
1641411970000|2022-01-05 19:46:10|333.52|333.37|333.47|333.32|333.52|333.37|333.47|333.32|2
1641411980000|2022-01-05 19:46:20|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|2
1641412000000|2022-01-05 19:46:40|333.47|333.32|333.62|333.42|333.62|333.47|333.47|333.32|24
1641412010000|2022-01-05 19:46:50|333.57|333.47|333.57|333.42|333.57|333.47|333.57|333.42|5
1641412020000|2022-01-05 19:47:00|333.62|333.37|333.57|333.42|333.62|333.42|333.57|333.37|7
1641412030000|2022-01-05 19:47:10|333.62|333.47|333.67|333.47|333.67|333.47|333.62|333.47|2
1641412040000|2022-01-05 19:47:20||333.52||333.52||333.52||333.52|0
1641412050000|2022-01-05 19:47:30|333.62|333.47|333.67|333.47|333.67|333.47|333.62|333.47|2
1641412060000|2022-01-05 19:47:40|||||||||2
1641412070000|2022-01-05 19:47:50||333.52||333.52||333.52||333.52|0
1641412080000|2022-01-05 19:48:00|333.62|333.47|333.57|333.42|333.62|333.47|333.57|333.37|4
1641412090000|2022-01-05 19:48:10||333.37||333.42||333.42||333.32|1
1641412100000|2022-01-05 19:48:20||333.37||333.42||333.42||333.37|1
1641412110000|2022-01-05 19:48:30|333.62||333.57||333.62||333.57||4
1641412120000|2022-01-05 19:48:40|333.52|333.37|333.57|333.42|333.62|333.42|333.52|333.37|7
1641412130000|2022-01-05 19:48:50|333.62||333.62||333.62||333.62||1
1641412140000|2022-01-05 19:49:00|333.67|333.47|333.62|333.47|333.67|333.47|333.62|333.47|0
1641412150000|2022-01-05 19:49:10|333.67|333.52|333.72|333.52|333.72|333.52|333.62|333.47|0
1641412160000|2022-01-05 19:49:20|333.67|333.47|333.67|333.47|333.72|333.52|333.67|333.47|0
1641412180000|2022-01-05 19:49:40|333.62||333.67||333.67||333.62||0
1641412190000|2022-01-05 19:49:50|333.62|333.52|333.67|333.47|333.67|333.52|333.62|333.47|7
1641412200000|2022-01-05 19:50:00|333.62|333.52|333.72|333.52|333.72|333.52|333.62|333.52|5
1641412210000|2022-01-05 19:50:10|333.67||333.72||333.72||333.67||2
1641412230000|2022-01-05 19:50:30||333.57||333.57||333.57||333.57|0
1641412240000|2022-01-05 19:50:40|333.77||333.77||333.77||333.77||4
1641412250000|2022-01-05 19:50:50|333.72||333.72||333.72||333.72||0
1641412260000|2022-01-05 19:51:00|333.77||333.77||333.77||333.77||1
1641412270000|2022-01-05 19:51:10|333.87|333.62|333.92|333.72|333.92|333.72|333.87|333.62|9
1641412280000|2022-01-05 19:51:20|333.87|333.67|333.87|333.67|333.87|333.72|333.87|333.67|4
1641412290000|2022-01-05 19:51:30|333.82||333.82||333.82||333.82||0
1641412310000|2022-01-05 19:51:50|333.87|333.72|333.92|333.77|333.92|333.77|333.87|333.72|1
1641412320000|2022-01-05 19:52:00|333.87|333.72|333.82|333.67|333.87|333.72|333.82|333.67|7
1641412330000|2022-01-05 19:52:10|||||||||4
1641412340000|2022-01-05 19:52:20|333.87|333.72|333.87|333.67|333.87|333.72|333.87|333.67|0
1641412360000|2022-01-05 19:52:40||333.72||333.72||333.72||333.72|0
1641412370000|2022-01-05 19:52:50|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|2
1641412380000|2022-01-05 19:53:00|333.77|333.62|333.72|333.52|333.77|333.62|333.72|333.52|2
1641412390000|2022-01-05 19:53:10|333.67|333.47|333.67|333.47|333.72|333.52|333.62|333.47|1
1641412410000|2022-01-05 19:53:30|333.62||333.67||333.67||333.62||0
1641412420000|2022-01-05 19:53:40|333.62|333.42|333.62|333.47|333.62|333.47|333.62|333.42|3
1641412430000|2022-01-05 19:53:50|333.67||333.67||333.67||333.67||1
1641412440000|2022-01-05 19:54:00|333.62|333.42|333.72|333.52|333.72|333.52|333.62|333.42|0
1641412450000|2022-01-05 19:54:10|333.67|333.47|333.67|333.47|333.67|333.47|333.67|333.47|0
1641412460000|2022-01-05 19:54:20|333.72|333.52|333.72|333.57|333.72|333.57|333.72|333.52|0
1641412470000|2022-01-05 19:54:30|333.67|333.52|333.77|333.52|333.77|333.57|333.67|333.47|5
1641412480000|2022-01-05 19:54:40|333.82|333.57|333.82|333.57|333.82|333.62|333.82|333.57|0
1641412490000|2022-01-05 19:54:50|333.87|333.62|333.87|333.67|333.87|333.67|333.87|333.62|0
1641412500000|2022-01-05 19:55:00|333.82|333.62|333.82|333.62|333.82|333.62|333.82|333.62|0
1641412510000|2022-01-05 19:55:10|333.77|333.57|333.77|333.57|333.77|333.57|333.77|333.57|0
1641412530000|2022-01-05 19:55:30|333.72|333.62|333.82|333.62|333.82|333.62|333.72|333.62|1
1641412560000|2022-01-05 19:56:00|333.77|333.57|333.72|333.57|333.77|333.57|333.72|333.52|6
1641412570000|2022-01-05 19:56:10|333.77|333.62|333.77|333.62|333.77|333.62|333.72|333.57|3
1641412600000|2022-01-05 19:56:40|333.72|333.57|333.72|333.57|333.72|333.57|333.72|333.57|0
1641412610000|2022-01-05 19:56:50|333.67|333.52|333.72|333.52|333.72|333.52|333.67|333.52|3
1641412620000|2022-01-05 19:57:00|333.77|333.57|333.77|333.57|333.77|333.57|333.77|333.57|0
1641412630000|2022-01-05 19:57:10|333.72||333.77||333.77||333.72||0
1641412640000|2022-01-05 19:57:20|333.82|333.62|333.87|333.67|333.87|333.67|333.82|333.62|2
1641412650000|2022-01-05 19:57:30|333.82|333.62|333.82|333.62|333.82|333.62|333.82|333.62|2
1641412660000|2022-01-05 19:57:40|333.77|333.57|333.72|333.52|333.77|333.57|333.72|333.52|1
1641412670000|2022-01-05 19:57:50|333.77|333.57|333.77|333.57|333.77|333.57|333.72|333.52|1
1641412680000|2022-01-05 19:58:00|333.82|333.62|333.82|333.62|333.82|333.62|333.82|333.62|0
1641412700000|2022-01-05 19:58:20|333.87|333.67|333.92|333.72|333.92|333.72|333.87|333.67|3
1641412710000|2022-01-05 19:58:30|333.97|333.77|333.97|333.77|333.97|333.77|333.97|333.77|0
1641412740000|2022-01-05 19:59:00|333.92|333.67|333.92|333.67|333.92|333.67|333.92|333.67|6
1641412750000|2022-01-05 19:59:10|333.87||333.87||333.87||333.87||0
1641412760000|2022-01-05 19:59:20|333.92|333.72|333.92|333.72|333.92|333.72|333.92|333.72|0
1641412790000|2022-01-05 19:59:50|333.87|333.67|333.87|333.67|333.87|333.67|333.87|333.67|2
1641412800000|2022-01-05 20:00:00|333.82|333.62|333.77|333.57|333.82|333.62|333.67|333.52|2
1641412810000|2022-01-05 20:00:10|333.82|333.62|333.82|333.57|333.82|333.62|333.82|333.57|0
1641412820000|2022-01-05 20:00:20|333.77|333.52|333.82|333.62|333.82|333.62|333.77|333.52|0
1641412840000|2022-01-05 20:00:40|333.77|333.57|333.72|333.52|333.77|333.57|333.72|333.52|1
1641412850000|2022-01-05 20:00:50|333.67|333.47|333.67|333.42|333.67|333.52|333.67|333.42|0
1641412860000|2022-01-05 20:01:00|333.62|333.47|333.62|333.42|333.62|333.47|333.62|333.42|0
1641412870000|2022-01-05 20:01:10||333.47||333.42||333.47||333.42|0
1641412880000|2022-01-05 20:01:20|333.57|333.47|333.57|333.42|333.57|333.47|333.57|333.42|0
1641412920000|2022-01-05 20:02:00|||||||||1
1641412930000|2022-01-05 20:02:10||333.32||333.32||333.32||333.32|8
1641412950000|2022-01-05 20:02:30||333.37||333.37||333.37||333.37|1
1641412960000|2022-01-05 20:02:40||333.32||333.32||333.32||333.32|0
1641412970000|2022-01-05 20:02:50|333.52||333.52||333.52||333.52||0
1641412980000|2022-01-05 20:03:00|333.57|333.37|333.57|333.37|333.57|333.42|333.57|333.37|7
1641412990000|2022-01-05 20:03:10|333.62|333.42|333.57|333.37|333.62|333.42|333.57|333.37|3
1641413000000|2022-01-05 20:03:20|333.52||333.52||333.52||333.52||0
1641413010000|2022-01-05 20:03:30|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.27|2
1641413020000|2022-01-05 20:03:40||333.27||333.27||333.32||333.27|0
1641413030000|2022-01-05 20:03:50|333.52|333.32|333.52|333.32|333.57|333.37|333.52|333.32|1
1641413040000|2022-01-05 20:04:00|333.47|333.27|333.47|333.27|333.47|333.27|333.47|333.27|1
1641413050000|2022-01-05 20:04:10|333.42|333.22|333.42|333.22|333.42|333.22|333.42|333.22|1
1641413060000|2022-01-05 20:04:20||333.27||333.27||333.27||333.27|0
1641413070000|2022-01-05 20:04:30||333.22||333.22||333.22||333.22|3
1641413080000|2022-01-05 20:04:40||333.27||333.22||333.27||333.22|1
1641413090000|2022-01-05 20:04:50|333.37||333.37||333.37||333.37||0
1641413100000|2022-01-05 20:05:00|333.47|333.27|333.32|333.17|333.47|333.27|333.32|333.17|27
1641413110000|2022-01-05 20:05:10|333.27|333.12|333.32|333.12|333.32|333.12|333.27|333.12|3
1641413120000|2022-01-05 20:05:20|333.27|333.07|333.27|333.12|333.32|333.12|333.27|333.07|4
1641413130000|2022-01-05 20:05:30|333.32||333.32||333.32||333.32||3
1641413160000|2022-01-05 20:06:00|333.27||333.27||333.32||333.27||1
1641413170000|2022-01-05 20:06:10|333.22|333.07|333.22|333.07|333.27|333.07|333.22|333.07|11
1641413180000|2022-01-05 20:06:20|333.27|333.12|333.32|333.12|333.32|333.12|333.27|333.12|1
1641413190000|2022-01-05 20:06:30|333.27||333.32||333.32||333.27||0
1641413200000|2022-01-05 20:06:40||333.17||333.17||333.17||333.17|0
1641413210000|2022-01-05 20:06:50|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|0
1641413220000|2022-01-05 20:07:00|333.42||333.37||333.42||333.37||2
1641413230000|2022-01-05 20:07:10|333.32|333.17|333.37|333.17|333.37|333.17|333.32|333.17|2
1641413240000|2022-01-05 20:07:20|333.32||333.32||333.32||333.32||0
1641413250000|2022-01-05 20:07:30|||||||||3
1641413260000|2022-01-05 20:07:40|333.27|333.12|333.32|333.12|333.32|333.12|333.27|333.12|1
1641413270000|2022-01-05 20:07:50|333.27||333.27||333.27||333.27||0
1641413280000|2022-01-05 20:08:00|||||||||1
1641413290000|2022-01-05 20:08:10|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|2
1641413310000|2022-01-05 20:08:30|333.17|333.02|333.17|333.02|333.17|333.07|333.17|333.02|5
1641413320000|2022-01-05 20:08:40|333.12|332.97|333.17|332.97|333.17|332.97|333.12|332.97|13
1641413330000|2022-01-05 20:08:50|333.12|332.92|333.02|332.87|333.12|332.97|332.87|332.67|54
1641413340000|2022-01-05 20:09:00|333.07|332.92|333.12|332.97|333.17|333.02|333.02|332.92|8
1641413350000|2022-01-05 20:09:10|333.17||333.12||333.17||333.12||1
1641413360000|2022-01-05 20:09:20|333.17|333.02|333.22|333.07|333.22|333.07|333.17|333.02|4
1641413380000|2022-01-05 20:09:40||333.02||333.07||333.07||333.02|6
1641413390000|2022-01-05 20:09:50|333.27||333.22||333.27||333.22||1
1641413400000|2022-01-05 20:10:00|333.27|333.02|333.17|333.02|333.27|333.07|333.17|333.02|11
1641413410000|2022-01-05 20:10:10|333.22||333.17||333.22||333.17||3
1641413420000|2022-01-05 20:10:20|333.12|332.97|333.12|332.97|333.12|332.97|333.12|332.97|1
1641413430000|2022-01-05 20:10:30|333.17|333.02|333.22|333.07|333.22|333.07|333.17|333.02|14
1641413440000|2022-01-05 20:10:40|333.17|333.02|333.12|332.97|333.17|333.02|333.12|332.97|2
1641413450000|2022-01-05 20:10:50|333.17||333.12||333.17||333.12||0
1641413460000|2022-01-05 20:11:00|333.17|333.02|333.22|333.02|333.22|333.02|333.12|333.02|0
1641413470000|2022-01-05 20:11:10||333.07||333.02||333.07||333.02|0
1641413480000|2022-01-05 20:11:20|333.17||333.22||333.22||333.17||0
1641413490000|2022-01-05 20:11:30|333.17|333.07|333.27|333.12|333.27|333.12|333.17|333.07|5
1641413500000|2022-01-05 20:11:40|333.32|333.07|333.27|333.07|333.32|333.12|333.27|333.07|2
1641413520000|2022-01-05 20:12:00|333.22|333.12|333.27|333.07|333.27|333.12|333.22|333.07|0
1641413530000|2022-01-05 20:12:10|333.22|333.12|333.27|333.12|333.27|333.12|333.22|333.12|2
1641413540000|2022-01-05 20:12:20|333.32|333.17|333.37|333.17|333.37|333.17|333.32|333.17|1
1641413550000|2022-01-05 20:12:30|333.32||333.37||333.37||333.32||0
1641413560000|2022-01-05 20:12:40||333.22||333.17||333.22||333.17|0
1641413570000|2022-01-05 20:12:50|333.42|333.22|333.37|333.22|333.42|333.22|333.37|333.17|0
1641413580000|2022-01-05 20:13:00|333.42|333.17|333.42|333.27|333.47|333.27|333.42|333.17|2
1641413590000|2022-01-05 20:13:10|333.47||333.42||333.47||333.42||0
1641413600000|2022-01-05 20:13:20|333.37|333.22|333.37|333.22|333.42|333.22|333.37|333.22|5
1641413610000|2022-01-05 20:13:30|333.32|333.17|333.32|333.17|333.37|333.17|333.32|333.17|5
1641413620000|2022-01-05 20:13:40|333.37||333.32||333.37||333.32||10
1641413630000|2022-01-05 20:13:50|333.37||333.37||333.37||333.32||2
1641413640000|2022-01-05 20:14:00|333.42|333.22|333.42|333.27|333.42|333.27|333.42|333.22|5
1641413650000|2022-01-05 20:14:10|333.47|333.22|333.42|333.22|333.47|333.22|333.42|333.22|1
1641413660000|2022-01-05 20:14:20|333.37||333.42||333.42||333.37||0
1641413670000|2022-01-05 20:14:30|333.37|333.17|333.32|333.17|333.37|333.17|333.32|333.12|1
1641413680000|2022-01-05 20:14:40|333.37|333.12|333.32|333.12|333.37|333.12|333.27|333.12|0
1641413690000|2022-01-05 20:14:50|333.37|333.17|333.37|333.17|333.37|333.17|333.37|333.17|0
1641413700000|2022-01-05 20:15:00|333.32||333.32||333.37||333.32||2
1641413720000|2022-01-05 20:15:20|333.27|333.12|333.27|333.12|333.32|333.12|333.27|333.07|1
1641413730000|2022-01-05 20:15:30|333.22|333.07|333.22|333.07|333.27|333.12|333.22|333.02|0
1641413740000|2022-01-05 20:15:40|333.27|333.02|333.27|333.07|333.27|333.07|333.22|333.02|1
1641413750000|2022-01-05 20:15:50|333.22|333.02|333.17|333.02|333.27|333.02|333.17|333.02|0
1641413760000|2022-01-05 20:16:00|333.22|333.07|333.27|333.07|333.27|333.07|333.22|333.07|1
1641413770000|2022-01-05 20:16:10||333.12||333.12||333.12||333.07|0
1641413780000|2022-01-05 20:16:20|333.22|333.07|333.27|333.07|333.27|333.07|333.22|333.07|1
1641413790000|2022-01-05 20:16:30|333.22|333.12|333.32|333.12|333.32|333.12|333.22|333.07|1
1641413800000|2022-01-05 20:16:40|333.37|333.17|333.32|333.17|333.37|333.22|333.32|333.17|0
1641413810000|2022-01-05 20:16:50|333.27|333.12|333.22|333.02|333.32|333.12|333.22|333.02|2
1641413820000|2022-01-05 20:17:00|333.17|332.97|333.22|333.07|333.22|333.07|333.12|332.97|3
1641413830000|2022-01-05 20:17:10|333.27||333.27||333.27||333.22||0
1641413840000|2022-01-05 20:17:20|333.22|333.12|333.27|333.07|333.27|333.12|333.22|333.07|0
1641413850000|2022-01-05 20:17:30|333.22|333.02|333.22|333.02|333.22|333.02|333.22|333.02|1
1641413860000|2022-01-05 20:17:40|333.27|333.07|333.27|333.12|333.27|333.12|333.27|333.07|0
1641413880000|2022-01-05 20:18:00|333.32|333.17|333.27|333.07|333.32|333.17|333.27|333.07|1
1641413890000|2022-01-05 20:18:10|333.22|333.02|333.22|333.02|333.22|333.02|333.22|333.02|0
1641413900000|2022-01-05 20:18:20|333.17|333.07|333.27|333.07|333.27|333.07|333.17|333.07|2
1641413910000|2022-01-05 20:18:30|333.22||333.27||333.27||333.22||0
1641413940000|2022-01-05 20:19:00|333.22||333.27||333.27||333.22||1
1641413950000|2022-01-05 20:19:10|333.22||333.22||333.27||333.22||3
1641413960000|2022-01-05 20:19:20|333.17|333.02|333.17|333.02|333.17|333.02|333.17|333.02|3
1641413980000|2022-01-05 20:19:40|333.12|332.97|333.12|332.97|333.17|332.97|333.12|332.97|1
1641413990000|2022-01-05 20:19:50|333.17|333.02|333.22|333.02|333.22|333.02|333.17|333.02|3
1641414000000|2022-01-05 20:20:00|333.17|332.97|333.17|333.02|333.17|333.02|333.17|332.97|0
1641414010000|2022-01-05 20:20:10|333.22|333.07|333.27|333.12|333.32|333.12|333.22|333.07|1
1641414020000|2022-01-05 20:20:20|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|2
1641414030000|2022-01-05 20:20:30|333.17|333.02|333.12|332.97|333.17|333.02|333.12|332.97|3
1641414040000|2022-01-05 20:20:40|333.17||333.17||333.17||333.12||0
1641414050000|2022-01-05 20:20:50|333.12|333.02|333.07|332.92|333.12|333.02|333.07|332.92|14
1641414060000|2022-01-05 20:21:00|333.02|332.87|333.02|332.87|333.07|332.87|333.02|332.87|2
1641414070000|2022-01-05 20:21:10|333.07|332.92|333.12|332.92|333.12|332.92|333.07|332.92|4
1641414080000|2022-01-05 20:21:20||332.97||332.97||332.97||332.97|0
1641414090000|2022-01-05 20:21:30||332.92||332.92||332.92||332.92|2
1641414100000|2022-01-05 20:21:40|333.17|332.97|333.12|332.97|333.17|332.97|333.12|332.92|0
1641414110000|2022-01-05 20:21:50|333.17|332.92|333.17|332.97|333.17|332.97|333.12|332.92|0
1641414120000|2022-01-05 20:22:00|333.12||333.17||333.17||333.12||1
1641414140000|2022-01-05 20:22:20|333.12||333.12||333.17||333.12||1
1641414150000|2022-01-05 20:22:30|333.17|333.02|333.22|333.07|333.22|333.07|333.17|333.02|5
1641414160000|2022-01-05 20:22:40|333.27|333.12|333.27|333.07|333.27|333.12|333.27|333.07|3
1641414170000|2022-01-05 20:22:50|||||||||2
1641414180000|2022-01-05 20:23:00|333.32||333.32||333.32||333.32||1
1641414190000|2022-01-05 20:23:10|333.37|333.12|333.32|333.17|333.37|333.17|333.32|333.07|2
1641414200000|2022-01-05 20:23:20|333.37|333.12|333.27|333.12|333.37|333.17|333.27|333.12|3
1641414210000|2022-01-05 20:23:30|333.22|333.07|333.22|333.07|333.22|333.12|333.22|333.07|5
1641414220000|2022-01-05 20:23:40||333.02||333.07||333.07||333.02|2
1641414230000|2022-01-05 20:23:50||333.02||333.02||333.02||333.02|0
1641414240000|2022-01-05 20:24:00|333.27|333.07|333.32|333.12|333.32|333.12|333.27|333.07|1
1641414270000|2022-01-05 20:24:30|333.37|333.17|333.32|333.12|333.37|333.17|333.32|333.12|0
1641414280000|2022-01-05 20:24:40|333.37|333.17|333.37|333.17|333.37|333.17|333.37|333.17|0
1641414300000|2022-01-05 20:25:00|333.32|333.12|333.27|333.07|333.32|333.12|333.22|333.07|6
1641414310000|2022-01-05 20:25:10|333.32|333.02|333.17|333.02|333.32|333.02|333.17|333.02|2
1641414320000|2022-01-05 20:25:20|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|0
1641414330000|2022-01-05 20:25:30|333.17|333.02|333.27|333.02|333.27|333.02|333.17|333.02|3
1641414340000|2022-01-05 20:25:40|333.22||333.27||333.27||333.22||0
1641414350000|2022-01-05 20:25:50|333.22||333.27||333.27||333.22||0
1641414360000|2022-01-05 20:26:00|333.22|333.07|333.27|333.07|333.27|333.07|333.22|333.07|0
1641414370000|2022-01-05 20:26:10|333.32|333.12|333.27|333.12|333.32|333.12|333.27|333.07|0
1641414380000|2022-01-05 20:26:20||333.07||333.12||333.12||333.07|1
1641414390000|2022-01-05 20:26:30|333.32|333.17|333.37|333.17|333.37|333.17|333.32|333.12|3
1641414400000|2022-01-05 20:26:40|333.32|333.22|333.37|333.12|333.37|333.22|333.27|333.12|2
1641414410000|2022-01-05 20:26:50|333.32|333.17|333.37|333.17|333.37|333.22|333.32|333.17|0
1641414420000|2022-01-05 20:27:00|333.32|333.12|333.32|333.12|333.32|333.12|333.32|333.12|0
1641414430000|2022-01-05 20:27:10||333.17||333.17||333.17||333.17|0
1641414440000|2022-01-05 20:27:20||333.12||333.12||333.17||333.12|1
1641414450000|2022-01-05 20:27:30|333.27|333.07|333.22|333.02|333.27|333.12|333.22|333.02|0
1641414460000|2022-01-05 20:27:40||333.07||333.02||333.07||333.02|4
1641414470000|2022-01-05 20:27:50|333.17||333.17||333.17||333.17||0
1641414480000|2022-01-05 20:28:00|333.12|332.97|333.12|332.97|333.12|332.97|333.12|332.97|3
1641414490000|2022-01-05 20:28:10|333.22|333.02|333.22|333.02|333.22|333.02|333.17|333.02|5
1641414500000|2022-01-05 20:28:20|333.17||333.17||333.22||333.17||2
1641414510000|2022-01-05 20:28:30|333.22|332.97|333.17|332.97|333.22|333.02|333.17|332.97|0
1641414520000|2022-01-05 20:28:40|333.12|332.92|333.12|332.97|333.12|332.97|333.12|332.92|0
1641414540000|2022-01-05 20:29:00|333.07|332.92|333.07|332.92|333.07|332.92|333.07|332.92|4
1641414550000|2022-01-05 20:29:10||332.87||332.87||332.87||332.87|0
1641414560000|2022-01-05 20:29:20|333.02|332.92|333.12|332.92|333.12|332.92|333.02|332.92|3
1641414570000|2022-01-05 20:29:30|333.07||333.12||333.12||333.07||0
1641414580000|2022-01-05 20:29:40|333.07||333.07||333.07||333.07||0
1641414590000|2022-01-05 20:29:50|||||||||1
1641414600000|2022-01-05 20:30:00|333.02|332.87|332.92|332.72|333.02|332.87|332.92|332.67|12
1641414610000|2022-01-05 20:30:10||332.77||332.77||332.77||332.77|0
1641414620000|2022-01-05 20:30:20||332.72||332.72||332.72||332.72|0
1641414640000|2022-01-05 20:30:40|332.97|332.77|333.02|332.82|333.02|332.82|332.92|332.77|6
1641414650000|2022-01-05 20:30:50|333.07|332.87|333.07|332.92|333.07|332.92|333.07|332.87|3
1641414660000|2022-01-05 20:31:00|333.02|332.87|333.07|332.87|333.07|332.87|333.02|332.87|7
1641414670000|2022-01-05 20:31:10|333.02|332.82|333.02|332.87|333.02|332.87|332.97|332.82|1
1641414680000|2022-01-05 20:31:20|333.12|332.92|333.17|332.97|333.17|332.97|333.12|332.92|5
1641414690000|2022-01-05 20:31:30|333.12|332.92|333.12|332.92|333.12|332.92|333.12|332.92|0
1641414700000|2022-01-05 20:31:40|333.17|332.97|333.22|332.97|333.22|333.02|333.17|332.92|0
1641414710000|2022-01-05 20:31:50|333.17||333.22||333.22||333.17||2
1641414720000|2022-01-05 20:32:00|333.17|333.02|333.07|332.92|333.22|333.02|333.07|332.92|12
1641414740000|2022-01-05 20:32:20|333.12|332.87|333.02|332.87|333.12|332.87|333.02|332.87|0
1641414750000|2022-01-05 20:32:30||332.82||332.82||332.82||332.82|1
1641414760000|2022-01-05 20:32:40|333.07||333.02||333.07||333.02||0
1641414780000|2022-01-05 20:33:00|332.97||333.07||333.07||332.97||0
1641414790000|2022-01-05 20:33:10|333.02||332.97||333.02||332.97||0
1641414800000|2022-01-05 20:33:20|333.02|332.87|333.07|332.87|333.07|332.87|333.02|332.87|0
1641414810000|2022-01-05 20:33:30|333.02||333.07||333.07||333.02||0
1641414820000|2022-01-05 20:33:40|333.02||333.02||333.02||333.02||1
1641414830000|2022-01-05 20:33:50|333.07|332.92|333.12|332.92|333.12|332.92|333.07|332.92|0
1641414840000|2022-01-05 20:34:00|333.07|332.87|333.02|332.87|333.07|332.87|333.02|332.87|4
1641414850000|2022-01-05 20:34:10||332.82||332.82||332.82||332.82|1
1641414860000|2022-01-05 20:34:20|332.97|332.77|333.02|332.77|333.02|332.77|332.97|332.77|0
1641414870000|2022-01-05 20:34:30||332.82||332.82||332.82||332.82|0
1641414880000|2022-01-05 20:34:40|332.97||333.02||333.02||332.97||0
1641414890000|2022-01-05 20:34:50||332.77||332.82||332.82||332.77|0
1641414900000|2022-01-05 20:35:00|332.97|332.77|332.97|332.77|333.02|332.77|332.97|332.77|0
1641414910000|2022-01-05 20:35:10|333.02||333.02||333.02||332.97||0
1641414920000|2022-01-05 20:35:20|333.07|332.82|333.07|332.87|333.07|332.87|333.07|332.82|3
1641414930000|2022-01-05 20:35:30|333.02|332.82|333.02|332.82|333.02|332.82|333.02|332.82|2
1641414950000|2022-01-05 20:35:50|333.07|332.87|333.07|332.87|333.07|332.87|333.07|332.87|0
1641414960000|2022-01-05 20:36:00|333.12|332.92|333.12|332.92|333.12|332.92|333.12|332.92|0
1641414970000|2022-01-05 20:36:10|333.17|332.97|333.17|333.02|333.22|333.02|333.17|332.97|0
1641414980000|2022-01-05 20:36:20||332.97||332.97||332.97||332.97|2
1641414990000|2022-01-05 20:36:30|333.22|333.02|333.22|333.02|333.22|333.02|333.22|333.02|0
1641415000000|2022-01-05 20:36:40|333.17||333.22||333.22||333.17||0
1641415010000|2022-01-05 20:36:50|333.27|333.07|333.22|333.07|333.27|333.07|333.22|333.07|2
1641415020000|2022-01-05 20:37:00|333.17|332.97|333.17|332.97|333.17|332.97|333.17|332.97|4
1641415030000|2022-01-05 20:37:10|333.22||333.17||333.22||333.17||0
1641415040000|2022-01-05 20:37:20|333.22|333.02|333.22|333.02|333.22|333.02|333.22|332.97|1
1641415050000|2022-01-05 20:37:30|333.27||333.27||333.27||333.22||0
1641415060000|2022-01-05 20:37:40|333.22||333.22||333.27||333.22||1
1641415070000|2022-01-05 20:37:50|333.27||333.27||333.27||333.22||0
1641415080000|2022-01-05 20:38:00|333.22||333.22||333.27||333.22||0
1641415090000|2022-01-05 20:38:10|333.27|333.07|333.32|333.07|333.32|333.07|333.27|333.07|0
1641415100000|2022-01-05 20:38:20||333.12||333.12||333.12||333.12|0
1641415130000|2022-01-05 20:38:50|333.27|333.07|333.32|333.07|333.32|333.07|333.27|333.07|0
1641415140000|2022-01-05 20:39:00|333.27||333.27||333.32||333.27||0
1641415160000|2022-01-05 20:39:20|333.32|333.12|333.32|333.12|333.32|333.12|333.27|333.12|0
1641415170000|2022-01-05 20:39:30|333.27||333.27||333.32||333.27||0
1641415180000|2022-01-05 20:39:40|333.22|333.02|333.22|333.02|333.22|333.02|333.22|333.02|2
1641415190000|2022-01-05 20:39:50|333.17|332.97|333.22|332.97|333.22|332.97|333.17|332.97|0
1641415200000|2022-01-05 20:40:00|333.17||333.22||333.22||333.17||0
1641415210000|2022-01-05 20:40:10|333.17|333.02|333.22|333.02|333.22|333.02|333.17|332.97|0
1641415230000|2022-01-05 20:40:30|333.17|332.97|333.17|332.97|333.17|333.02|333.17|332.97|0
1641415240000|2022-01-05 20:40:40|333.22|333.02|333.17|332.97|333.22|333.02|333.12|332.97|1
1641415250000|2022-01-05 20:40:50|333.22||333.12||333.22||333.12||0
1641415260000|2022-01-05 20:41:00|333.17|332.92|333.12|332.97|333.17|332.97|333.12|332.92|0
1641415280000|2022-01-05 20:41:20|333.17|333.02|333.17|333.02|333.22|333.02|333.17|332.97|1
1641415290000|2022-01-05 20:41:30|333.22|332.97|333.17|333.02|333.22|333.02|333.17|332.97|0
1641415300000|2022-01-05 20:41:40||332.97||332.97||333.02||332.97|1
1641415310000|2022-01-05 20:41:50|333.22|333.02|333.17|332.97|333.22|333.02|333.17|332.97|0
1641415320000|2022-01-05 20:42:00|333.22||333.17||333.22||333.17||2
1641415330000|2022-01-05 20:42:10|333.12|332.92|333.12|332.92|333.17|332.92|333.12|332.92|1
1641415340000|2022-01-05 20:42:20|333.17|332.97|333.17|332.92|333.17|332.97|333.12|332.92|0
1641415350000|2022-01-05 20:42:30|333.12||333.17||333.17||333.12||0
1641415360000|2022-01-05 20:42:40|333.12||333.12||333.12||333.12||0
1641415370000|2022-01-05 20:42:50|333.17||333.07||333.17||333.07||0
1641415380000|2022-01-05 20:43:00|333.02|332.87|333.02|332.82|333.02|332.87|333.02|332.77|5
1641415390000|2022-01-05 20:43:10|333.07|332.87|333.07|332.82|333.12|332.92|333.02|332.82|1
1641415400000|2022-01-05 20:43:20|333.02|332.87|333.02|332.82|333.07|332.87|333.02|332.82|0
1641415410000|2022-01-05 20:43:30|333.07|332.77|333.07|332.82|333.07|332.82|333.02|332.77|0
1641415420000|2022-01-05 20:43:40|333.12|332.87|333.12|332.92|333.12|332.92|333.12|332.82|0
1641415430000|2022-01-05 20:43:50|333.07||333.07||333.07||333.07||0
1641415440000|2022-01-05 20:44:00|333.02|332.87|333.02|332.87|333.07|332.87|333.02|332.87|0
1641415450000|2022-01-05 20:44:10|333.07|332.82|333.07|332.82|333.07|332.82|333.07|332.82|0
1641415460000|2022-01-05 20:44:20|333.02|332.87|333.07|332.87|333.07|332.87|333.02|332.87|0
1641415470000|2022-01-05 20:44:30|333.02|332.82|333.02|332.82|333.07|332.82|333.02|332.77|2
1641415480000|2022-01-05 20:44:40|333.07|332.87|333.02|332.87|333.07|332.87|333.02|332.87|1
1641415490000|2022-01-05 20:44:50|||||||||1
1641415500000|2022-01-05 20:45:00|332.97|332.82|332.97|332.82|332.97|332.82|332.97|332.82|3
1641415510000|2022-01-05 20:45:10||332.77||332.82||332.82||332.77|3
1641415530000|2022-01-05 20:45:30|333.02||333.02||333.02||333.02||4
1641415540000|2022-01-05 20:45:40||332.87||332.87||332.87||332.87|0
1641415550000|2022-01-05 20:45:50|332.97|332.82|332.97|332.77|332.97|332.82|332.97|332.77|7
1641415560000|2022-01-05 20:46:00|333.02|332.82|332.97|332.77|333.02|332.82|332.97|332.77|1
1641415570000|2022-01-05 20:46:10|332.82|332.52|332.77|332.52|332.82|332.57|332.77|332.52|18
1641415580000|2022-01-05 20:46:20|332.82|332.57|332.77|332.52|332.82|332.57|332.77|332.52|1
1641415590000|2022-01-05 20:46:30|332.82|332.57|332.77|332.52|332.82|332.57|332.77|332.52|0
1641415600000|2022-01-05 20:46:40|332.82|332.57|332.82|332.57|332.82|332.57|332.77|332.52|0
1641415610000|2022-01-05 20:46:50|332.77|332.52|332.77|332.52|332.82|332.57|332.77|332.52|0
1641415620000|2022-01-05 20:47:00|332.82|332.57|332.82|332.57|332.82|332.57|332.77|332.52|3
1641415630000|2022-01-05 20:47:10|332.77|332.62|332.77|332.57|332.82|332.62|332.77|332.52|0
1641415640000|2022-01-05 20:47:20|332.67|332.52|332.77|332.52|332.77|332.57|332.67|332.52|1
1641415650000|2022-01-05 20:47:30||332.57||332.52||332.57||332.52|0
1641415660000|2022-01-05 20:47:40|332.82|332.57|332.92|332.67|332.92|332.67|332.82|332.57|2
1641415670000|2022-01-05 20:47:50|332.87|332.62|332.82|332.62|332.92|332.62|332.82|332.57|0
1641415680000|2022-01-05 20:48:00|332.77|332.57|332.82|332.57|332.82|332.62|332.77|332.57|0
1641415690000|2022-01-05 20:48:10||332.62||332.67||332.67||332.57|0
1641415700000|2022-01-05 20:48:20||332.57||332.62||332.62||332.57|1
1641415710000|2022-01-05 20:48:30||332.67||332.62||332.67||332.62|0
1641415720000|2022-01-05 20:48:40|332.77||332.77||332.77||332.77||1
1641415730000|2022-01-05 20:48:50|||||||||1
1641415740000|2022-01-05 20:49:00|332.82||332.82||332.82||332.82||0
1641415750000|2022-01-05 20:49:10|332.77|332.67|332.82|332.62|332.82|332.67|332.77|332.62|2
1641415760000|2022-01-05 20:49:20|332.77||332.82||332.82||332.77||0
1641415770000|2022-01-05 20:49:30|||||||||1
1641415780000|2022-01-05 20:49:40|332.87||332.87||332.87||332.82||0
1641415790000|2022-01-05 20:49:50|332.82||332.82||332.82||332.82||0
1641415800000|2022-01-05 20:50:00|332.77|332.52|332.77|332.52|332.77|332.57|332.77|332.52|1
1641415810000|2022-01-05 20:50:10||332.57||332.57||332.57||332.52|0
1641415820000|2022-01-05 20:50:20||332.62||332.62||332.62||332.62|0
1641415830000|2022-01-05 20:50:30||332.57||332.57||332.57||332.57|1
1641415840000|2022-01-05 20:50:40|332.72||332.72||332.72||332.72||0
1641415850000|2022-01-05 20:50:50|332.67|332.52|332.67|332.52|332.72|332.52|332.67|332.52|2
1641415860000|2022-01-05 20:51:00|332.72||332.72||332.72||332.67||15
1641415870000|2022-01-05 20:51:10||332.57||332.52||332.57||332.52|4
1641415880000|2022-01-05 20:51:20||332.57||332.52||332.57||332.52|5
1641415900000|2022-01-05 20:51:40|332.67||332.67||332.67||332.67||0
1641415920000|2022-01-05 20:52:00|332.72|332.57|332.77|332.57|332.77|332.57|332.72|332.57|6
1641415930000|2022-01-05 20:52:10||332.62||332.57||332.62||332.57|1
1641415940000|2022-01-05 20:52:20||332.62||332.57||332.62||332.57|2
1641415950000|2022-01-05 20:52:30|332.72|332.62|332.72|332.52|332.77|332.62|332.72|332.52|8
1641415960000|2022-01-05 20:52:40|332.77|332.57|332.87|332.67|332.87|332.67|332.72|332.52|1
1641415970000|2022-01-05 20:52:50|332.82|332.62|332.92|332.67|332.92|332.72|332.82|332.62|0
1641415980000|2022-01-05 20:53:00|332.87|332.72|332.87|332.62|332.87|332.72|332.82|332.62|0
1641415990000|2022-01-05 20:53:10|332.77|332.67|332.77|332.62|332.77|332.67|332.77|332.62|1
1641416000000|2022-01-05 20:53:20|332.82||332.82||332.82||332.77||2
1641416010000|2022-01-05 20:53:30|332.87|332.67|332.87|332.62|332.87|332.67|332.87|332.62|1
1641416020000|2022-01-05 20:53:40||332.67||332.62||332.67||332.62|0
1641416030000|2022-01-05 20:53:50||332.67||332.67||332.67||332.62|0
1641416040000|2022-01-05 20:54:00|332.97|332.72|333.12|332.87|333.12|332.87|332.97|332.72|1
1641416050000|2022-01-05 20:54:10|333.07|332.72|333.02|332.72|333.07|332.72|332.97|332.72|4
1641416060000|2022-01-05 20:54:20|333.07|332.77|333.07|332.77|333.07|332.77|333.07|332.72|0
1641416070000|2022-01-05 20:54:30|333.17|332.82|333.17|332.92|333.22|332.92|333.12|332.72|9
1641416080000|2022-01-05 20:54:40|333.12|332.87|333.07|332.87|333.12|332.87|333.02|332.87|1
1641416100000|2022-01-05 20:55:00|333.02|332.82|332.97|332.82|333.02|332.82|332.97|332.82|1
1641416110000|2022-01-05 20:55:10|332.92|332.77|332.92|332.72|332.97|332.77|332.92|332.72|3
1641416120000|2022-01-05 20:55:20|332.97|332.67|332.92|332.67|332.97|332.67|332.92|332.67|0
1641416130000|2022-01-05 20:55:30||332.72||332.72||332.72||332.67|0
1641416140000|2022-01-05 20:55:40||332.67||332.67||332.72||332.67|1
1641416150000|2022-01-05 20:55:50|332.87||332.92||332.92||332.87||1
1641416160000|2022-01-05 20:56:00|332.87||332.82||332.92||332.82||0
1641416170000|2022-01-05 20:56:10|332.77|332.52|332.82|332.57|332.82|332.57|332.77|332.52|1
1641416180000|2022-01-05 20:56:20||332.52||332.57||332.57||332.52|0
1641416190000|2022-01-05 20:56:30||332.52||332.52||332.57||332.52|0
1641416200000|2022-01-05 20:56:40|332.77|332.57|332.77|332.57|332.77|332.57|332.77|332.57|0
1641416210000|2022-01-05 20:56:50|332.82||332.82||332.82||332.77||0
1641416220000|2022-01-05 20:57:00|332.77|332.62|332.92|332.67|332.92|332.67|332.77|332.57|8
1641416230000|2022-01-05 20:57:10|332.87|332.72|332.87|332.72|332.92|332.72|332.87|332.72|0
1641416240000|2022-01-05 20:57:20|332.92|332.77|332.97|332.77|332.97|332.77|332.92|332.77|0
1641416250000|2022-01-05 20:57:30|332.92||332.97||332.97||332.92||1
1641416260000|2022-01-05 20:57:40|333.02||332.97||333.02||332.97||0
1641416270000|2022-01-05 20:57:50|333.02|332.82|333.02|332.87|333.02|332.87|333.02|332.82|0
1641416300000|2022-01-05 20:58:20|333.07|332.92|333.12|332.92|333.12|332.97|333.07|332.92|4
1641416330000|2022-01-05 20:58:50||332.97||332.92||332.97||332.92|2
1641416340000|2022-01-05 20:59:00|333.17||333.17||333.17||333.17||0
1641416350000|2022-01-05 20:59:10|333.12||333.12||333.17||333.12||4
1641416360000|2022-01-05 20:59:20|333.17||333.12||333.17||333.12||0
1641416370000|2022-01-05 20:59:30|333.07|332.82|333.12|332.82|333.12|332.87|333.07|332.82|5
1641416380000|2022-01-05 20:59:40|333.07|332.87|333.07|332.82|333.12|332.92|333.07|332.77|3
1641416390000|2022-01-05 20:59:50|333.17|332.87|333.12|332.82|333.17|332.87|333.07|332.82|3
1641416400000|2022-01-05 21:00:00|333.17|332.87|333.17|332.87|333.17|332.97|333.12|332.82|2
1641416410000|2022-01-05 21:00:10|333.12||333.12||333.17||333.12||0
1641416420000|2022-01-05 21:00:20|333.17|332.92|333.12|332.87|333.17|332.92|333.12|332.87|0
1641416430000|2022-01-05 21:00:30|333.17|332.92|333.22|332.92|333.22|332.92|333.17|332.92|0
1641416440000|2022-01-05 21:00:40|333.17|332.97|333.22|332.97|333.22|332.97|333.17|332.82|8
1641416450000|2022-01-05 21:00:50|333.17|332.92|333.07|332.82|333.17|332.97|333.07|332.82|1
1641416460000|2022-01-05 21:01:00|333.02|332.72|333.17|332.87|333.17|332.87|333.02|332.72|1
1641416520000|2022-01-05 21:02:00|333.22|332.92|333.22|332.92|333.22|332.92|333.22|332.92|2
1641416530000|2022-01-05 21:02:10|333.27|332.97|333.27|332.97|333.27|333.07|333.27|332.97|0
1641416540000|2022-01-05 21:02:20||333.12||332.92||333.12||332.92|2
1641416550000|2022-01-05 21:02:30|333.32|333.12|333.32|333.12|333.32|333.12|333.32|332.97|3
1641416620000|2022-01-05 21:03:40||333.17||333.17||333.17||333.17|0
1641416630000|2022-01-05 21:03:50|||||||||1
1641416640000|2022-01-05 21:04:00|333.27|333.12|333.32|333.12|333.32|333.12|333.27|333.12|2
1641416650000|2022-01-05 21:04:10|333.27||333.27||333.32||333.27||0
1641416660000|2022-01-05 21:04:20|333.22|332.97|333.22|332.97|333.27|332.97|333.22|332.97|2
1641416670000|2022-01-05 21:04:30|333.27||333.27||333.32||333.17||0
1641416680000|2022-01-05 21:04:40|333.22||333.22||333.22||333.17||0
1641416690000|2022-01-05 21:04:50|333.17||333.22||333.22||333.17||0
1641416740000|2022-01-05 21:05:40|333.17||333.22||333.22||333.17||0
1641416780000|2022-01-05 21:06:20|333.32||333.32||333.32||333.32||0
1641416790000|2022-01-05 21:06:30|333.27||333.27||333.32||333.27||0
1641416810000|2022-01-05 21:06:50|333.32||333.32||333.32||333.32||0
1641416820000|2022-01-05 21:07:00|333.27||333.22||333.27||333.22||0
1641416830000|2022-01-05 21:07:10|333.27||333.27||333.27||333.27||0
1641416850000|2022-01-05 21:07:30||333.07||333.12||333.12||333.07|0
1641416860000|2022-01-05 21:07:40|333.22|333.02|333.22|332.97|333.27|333.02|333.22|332.97|1
1641416870000|2022-01-05 21:07:50|333.27||333.27||333.27||333.22||0
1641416880000|2022-01-05 21:08:00|333.22|333.02|333.22|333.02|333.27|333.02|333.17|333.02|1
1641416910000|2022-01-05 21:08:30||333.07||333.02||333.07||333.02|0
1641416930000|2022-01-05 21:08:50|333.32|333.07|333.32|333.12|333.32|333.12|333.32|333.02|2
1641416950000|2022-01-05 21:09:10|333.27|333.02|333.32|333.07|333.32|333.12|333.27|333.02|1
1641416960000|2022-01-05 21:09:20|333.27||333.27||333.32||333.27||0
1641416970000|2022-01-05 21:09:30|333.32||333.32||333.32||333.22||2
1641417000000|2022-01-05 21:10:00|333.22|333.02|333.32|333.07|333.32|333.07|333.22|333.02|1
1641417010000|2022-01-05 21:10:10||333.02||333.02||333.02||333.02|0
1641417020000|2022-01-05 21:10:20|333.22|333.07|333.32|333.02|333.32|333.07|333.22|333.02|2
1641417030000|2022-01-05 21:10:30|333.27|333.07|333.17|332.92|333.27|333.07|333.17|332.92|0
1641417040000|2022-01-05 21:10:40|333.12|332.87|333.32|333.02|333.32|333.02|333.02|332.82|5
1641417050000|2022-01-05 21:10:50|333.17|333.07|333.07|332.82|333.17|333.07|333.02|332.82|6
1641417060000|2022-01-05 21:11:00|333.02|332.87|333.32|333.07|333.32|333.07|333.02|332.87|4
1641417070000|2022-01-05 21:11:10|333.17|333.02|333.02|332.82|333.17|333.07|333.02|332.82|4
1641417080000|2022-01-05 21:11:20|333.07|332.87|333.27|332.97|333.32|333.07|333.02|332.87|4
1641417090000|2022-01-05 21:11:30|333.32|333.02|333.07|332.82|333.32|333.07|333.07|332.82|1
1641417100000|2022-01-05 21:11:40|333.02|332.72|333.07|332.92|333.07|332.92|332.97|332.72|1
1641417110000|2022-01-05 21:11:50|333.17|332.97|333.27|332.87|333.32|333.02|333.17|332.87|2
1641417120000|2022-01-05 21:12:00|333.12|332.72|333.27|332.97|333.27|332.97|333.02|332.72|2
1641417130000|2022-01-05 21:12:10|333.32|333.02|333.22|332.87|333.32|333.02|333.12|332.87|0
1641417140000|2022-01-05 21:12:20|333.27|332.92|333.22|332.87|333.27|332.97|333.22|332.87|1
1641417150000|2022-01-05 21:12:30|333.17|332.72|333.07|332.82|333.17|332.82|332.97|332.72|0
1641417160000|2022-01-05 21:12:40||332.77||332.77||332.77||332.77|0
1641417170000|2022-01-05 21:12:50|333.17|332.82|333.17|332.87|333.17|332.87|333.17|332.82|0
1641417180000|2022-01-05 21:13:00|333.12|332.82|333.17|332.87|333.17|332.87|333.12|332.82|0
1641417210000|2022-01-05 21:13:30||332.92||332.92||332.92||332.92|0
1641417220000|2022-01-05 21:13:40||332.87||332.92||332.92||332.87|0
1641417230000|2022-01-05 21:13:50||332.87||332.87||332.87||332.87|0
1641417240000|2022-01-05 21:14:00|333.32|332.72|333.42|332.82|333.42|332.82|333.32|332.72|6
1641417250000|2022-01-05 21:14:10|333.32|332.72|333.42|332.82|333.42|332.82|333.32|332.72|1
1641417280000|2022-01-05 21:14:40|333.32|332.72|333.32|332.72|333.32|332.72|333.32|332.72|0
1641417290000|2022-01-05 21:14:50|333.42|332.82|333.42|332.82|333.42|332.82|333.32|332.72|0
1641417310000|2022-01-05 21:15:10|333.32|332.72|333.32|332.72|333.32|332.72|333.32|332.72|0
1641417320000|2022-01-05 21:15:20|333.42|332.82|333.42|332.82|333.42|332.82|333.32|332.72|0
1641417330000|2022-01-05 21:15:30|333.32|332.72|333.32|332.72|333.32|332.72|333.32|332.72|0
1641417410000|2022-01-05 21:16:50|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641417460000|2022-01-05 21:17:40|333.32|332.72|333.32|332.72|333.32|332.72|333.32|332.72|0
1641417480000|2022-01-05 21:18:00|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641417520000|2022-01-05 21:18:40|333.32|332.72|333.32|332.72|333.32|332.72|333.32|332.72|0
1641417530000|2022-01-05 21:18:50|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641417550000|2022-01-05 21:19:10|333.32|332.72|333.32|332.72|333.32|332.72|333.32|332.72|0
1641417690000|2022-01-05 21:21:30|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641417740000|2022-01-05 21:22:20|333.32|332.72|333.32|332.72|333.32|332.72|333.32|332.72|0
1641417750000|2022-01-05 21:22:30|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641417820000|2022-01-05 21:23:40|333.32|332.72|333.32|332.72|333.32|332.72|333.32|332.72|0
1641417830000|2022-01-05 21:23:50|333.42|332.82|333.32|332.72|333.42|332.82|333.32|332.72|0
1641418110000|2022-01-05 21:28:30|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641418240000|2022-01-05 21:30:40|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641418520000|2022-01-05 21:35:20|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641418630000|2022-01-05 21:37:10|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641418650000|2022-01-05 21:37:30|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641418680000|2022-01-05 21:38:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641418700000|2022-01-05 21:38:20|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641418830000|2022-01-05 21:40:30|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641418850000|2022-01-05 21:40:50|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641418970000|2022-01-05 21:42:50|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419010000|2022-01-05 21:43:30|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641419070000|2022-01-05 21:44:30|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419100000|2022-01-05 21:45:00|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641419120000|2022-01-05 21:45:20|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419130000|2022-01-05 21:45:30|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641419300000|2022-01-05 21:48:20|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419320000|2022-01-05 21:48:40|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641419340000|2022-01-05 21:49:00|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419450000|2022-01-05 21:50:50|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641419500000|2022-01-05 21:51:40|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419520000|2022-01-05 21:52:00|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641419540000|2022-01-05 21:52:20|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419550000|2022-01-05 21:52:30|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641419620000|2022-01-05 21:53:40|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419630000|2022-01-05 21:53:50|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641419640000|2022-01-05 21:54:00|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419720000|2022-01-05 21:55:20|332.82|332.22|332.82|332.22|332.82|332.22|332.82|332.22|0
1641419750000|2022-01-05 21:55:50|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419760000|2022-01-05 21:56:00|332.82|332.22|332.82|332.22|332.92|332.32|332.82|332.22|0
1641419770000|2022-01-05 21:56:10|332.92|332.32|332.82|332.22|332.92|332.32|332.82|332.22|0
1641419900000|2022-01-05 21:58:20|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641419910000|2022-01-05 21:58:30|332.82|332.22|332.82|332.22|332.82|332.22|332.82|332.22|0
1641419920000|2022-01-05 21:58:40|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641420850000|2022-01-05 22:14:10|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641421550000|2022-01-05 22:25:50|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641422040000|2022-01-05 22:34:00|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641422440000|2022-01-05 22:40:40|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641422890000|2022-01-05 22:48:10|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641423120000|2022-01-05 22:52:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641423600000|2022-01-05 23:00:00|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641423620000|2022-01-05 23:00:20|333.12|332.52|333.12|332.52|333.22|332.62|333.12|332.52|0
1641423630000|2022-01-05 23:00:30|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641423840000|2022-01-05 23:04:00|333.12|332.52|333.12|332.52|333.22|332.62|333.12|332.52|0
1641423860000|2022-01-05 23:04:20|333.02|332.42|333.02|332.42|333.12|332.52|333.02|332.42|0
1641423870000|2022-01-05 23:04:30|332.92|332.32|333.02|332.42|333.02|332.42|332.92|332.32|0
1641423880000|2022-01-05 23:04:40|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641423900000|2022-01-05 23:05:00|332.82|332.22|332.82|332.22|332.82|332.22|332.82|332.22|0
1641423910000|2022-01-05 23:05:10|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641423940000|2022-01-05 23:05:40|332.82|332.22|332.82|332.22|332.82|332.22|332.82|332.22|0
1641423950000|2022-01-05 23:05:50|332.92|332.32|332.92|332.32|332.92|332.32|332.92|332.32|0
1641423980000|2022-01-05 23:06:20|332.82|332.22|332.72|332.12|332.82|332.22|332.72|332.12|0
1641424030000|2022-01-05 23:07:10|332.62|332.02|332.72|332.12|332.72|332.12|332.62|332.02|0
1641424040000|2022-01-05 23:07:20|332.62|332.02|332.62|332.02|332.62|332.02|332.62|332.02|0
1641424050000|2022-01-05 23:07:30|332.72|332.12|332.62|332.02|332.72|332.12|332.62|332.02|0
1641424120000|2022-01-05 23:08:40|332.72|332.12|332.72|332.12|332.72|332.12|332.72|332.12|0
1641424140000|2022-01-05 23:09:00|332.62|332.02|332.72|332.12|332.72|332.12|332.62|332.02|0
1641424200000|2022-01-05 23:10:00|332.82|332.22|332.82|332.22|332.82|332.22|332.72|332.12|0
1641424210000|2022-01-05 23:10:10|332.72|332.12|332.82|332.22|332.82|332.22|332.72|332.12|0
1641424280000|2022-01-05 23:11:20|332.72|332.12|332.72|332.12|332.72|332.12|332.72|332.12|0
1641424310000|2022-01-05 23:11:50|332.82|332.22|332.82|332.22|332.82|332.22|332.82|332.22|0
1641424330000|2022-01-05 23:12:10|332.72|332.12|332.72|332.12|332.72|332.12|332.72|332.12|0
1641424400000|2022-01-05 23:13:20|332.82|332.22|332.72|332.12|332.82|332.22|332.72|332.12|0
1641424410000|2022-01-05 23:13:30|332.82|332.22|332.82|332.22|332.82|332.22|332.72|332.12|0
1641424420000|2022-01-05 23:13:40|332.72|332.12|332.82|332.22|332.82|332.22|332.72|332.12|0
1641424430000|2022-01-05 23:13:50|332.72|332.12|332.82|332.22|332.82|332.22|332.72|332.12|0
1641424440000|2022-01-05 23:14:00|332.72|332.12|332.82|332.22|332.82|332.22|332.72|332.12|0
1641424500000|2022-01-05 23:15:00|332.92|332.32|332.92|332.32|332.92|332.32|332.82|332.22|0
1641424520000|2022-01-05 23:15:20|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641424560000|2022-01-05 23:16:00|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641424570000|2022-01-05 23:16:10|333.12|332.52|333.12|332.52|333.12|332.52|333.02|332.42|0
1641424660000|2022-01-05 23:17:40|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641424670000|2022-01-05 23:17:50|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641424690000|2022-01-05 23:18:10|333.02|332.42|333.12|332.52|333.12|332.52|333.02|332.42|0
1641424740000|2022-01-05 23:19:00|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641424760000|2022-01-05 23:19:20|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641424770000|2022-01-05 23:19:30|333.22|332.62|333.22|332.62|333.22|332.62|333.12|332.52|0
1641424780000|2022-01-05 23:19:40|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641424790000|2022-01-05 23:19:50|333.22|332.62|333.12|332.52|333.22|332.62|333.12|332.52|0
1641424800000|2022-01-05 23:20:00|333.22|332.62|333.22|332.62|333.22|332.62|333.12|332.52|0
1641424810000|2022-01-05 23:20:10|333.12|332.52|333.22|332.62|333.22|332.62|333.12|332.52|0
1641424820000|2022-01-05 23:20:20|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641424840000|2022-01-05 23:20:40|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641424960000|2022-01-05 23:22:40|333.32|332.72|333.22|332.62|333.32|332.72|333.22|332.62|0
1641425000000|2022-01-05 23:23:20|333.32|332.72|333.32|332.72|333.32|332.72|333.32|332.72|0
1641425010000|2022-01-05 23:23:30|333.22|332.62|333.32|332.72|333.32|332.72|333.22|332.62|0
1641425100000|2022-01-05 23:25:00|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641425170000|2022-01-05 23:26:10|333.32|332.72|333.42|332.82|333.42|332.82|333.32|332.72|0
1641425190000|2022-01-05 23:26:30|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641425200000|2022-01-05 23:26:40|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641425240000|2022-01-05 23:27:20|333.52|332.92|333.52|332.92|333.52|332.92|333.42|332.82|0
1641425250000|2022-01-05 23:27:30|333.42|332.82|333.52|332.92|333.52|332.92|333.42|332.82|0
1641425310000|2022-01-05 23:28:30|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641425370000|2022-01-05 23:29:30|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641425490000|2022-01-05 23:31:30|333.62|333.02|333.62|333.02|333.62|333.02|333.62|333.02|0
1641425510000|2022-01-05 23:31:50|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1641425520000|2022-01-05 23:32:00|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641425560000|2022-01-05 23:32:40|333.62|333.02|333.62|333.02|333.62|333.02|333.62|333.02|0
1641425600000|2022-01-05 23:33:20|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641425610000|2022-01-05 23:33:30|333.62|333.02|333.62|333.02|333.62|333.02|333.62|333.02|0
1641425680000|2022-01-05 23:34:40|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1641425690000|2022-01-05 23:34:50|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1641425710000|2022-01-05 23:35:10|333.52|332.92|333.52|332.92|333.62|333.02|333.52|332.92|0
1641425770000|2022-01-05 23:36:10|333.62|333.02|333.52|332.92|333.62|333.02|333.52|332.92|0
1641425860000|2022-01-05 23:37:40|333.42|332.82|333.52|332.92|333.52|332.92|333.42|332.82|0
1641425890000|2022-01-05 23:38:10|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641425950000|2022-01-05 23:39:10|333.52|332.92|333.42|332.82|333.52|332.92|333.42|332.82|0
1641425960000|2022-01-05 23:39:20|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641426040000|2022-01-05 23:40:40|333.42|332.82|333.52|332.92|333.52|332.92|333.42|332.82|0
1641426060000|2022-01-05 23:41:00|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641426090000|2022-01-05 23:41:30|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641426110000|2022-01-05 23:41:50|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1641426120000|2022-01-05 23:42:00|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641426230000|2022-01-05 23:43:50|333.62|333.02|333.62|333.02|333.62|333.02|333.52|332.92|0
1641426240000|2022-01-05 23:44:00|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1641426260000|2022-01-05 23:44:20|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641426290000|2022-01-05 23:44:50|333.62|333.02|333.52|332.92|333.62|333.02|333.52|332.92|0
1641426300000|2022-01-05 23:45:00|333.62|333.02|333.62|333.02|333.62|333.02|333.52|332.92|0
1641426320000|2022-01-05 23:45:20|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1641426330000|2022-01-05 23:45:30|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1641426340000|2022-01-05 23:45:40|333.52|332.92|333.52|332.92|333.62|333.02|333.52|332.92|0
1641426380000|2022-01-05 23:46:20|333.42|332.82|333.42|332.82|333.52|332.92|333.42|332.82|0
1641426390000|2022-01-05 23:46:30|333.52|332.92|333.42|332.82|333.52|332.92|333.42|332.82|0
1641426400000|2022-01-05 23:46:40|333.52|332.92|333.52|332.92|333.52|332.92|333.42|332.82|0
1641426410000|2022-01-05 23:46:50|333.42|332.82|333.52|332.92|333.52|332.92|333.42|332.82|0
1641426490000|2022-01-05 23:48:10|333.62|333.02|333.52|332.92|333.62|333.02|333.52|332.92|0
1641426620000|2022-01-05 23:50:20|333.62|333.02|333.62|333.02|333.62|333.02|333.62|333.02|0
1641426640000|2022-01-05 23:50:40|333.52|332.92|333.52|332.92|333.62|333.02|333.52|332.92|0
1641426780000|2022-01-05 23:53:00|333.62|333.02|333.62|333.02|333.62|333.02|333.62|333.02|0
1641426790000|2022-01-05 23:53:10|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1641426800000|2022-01-05 23:53:20|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641426810000|2022-01-05 23:53:30|333.62|333.02|333.62|333.02|333.62|333.02|333.62|333.02|0
1641426830000|2022-01-05 23:53:50|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1641426840000|2022-01-05 23:54:00|333.52|332.92|333.52|332.92|333.62|333.02|333.52|332.92|0
1641426870000|2022-01-05 23:54:30|333.62|333.02|333.62|333.02|333.62|333.02|333.62|333.02|0
1641426890000|2022-01-05 23:54:50|333.52|332.92|333.52|332.92|333.52|332.92|333.52|332.92|0
1641426900000|2022-01-05 23:55:00|333.62|333.02|333.62|333.02|333.62|333.02|333.62|333.02|0
1641427030000|2022-01-05 23:57:10|333.72|333.12|333.72|333.12|333.72|333.12|333.72|333.12|0
1641427240000|2022-01-06 00:00:40|333.82|333.22|333.72|333.12|333.82|333.22|333.72|333.12|0
1641427250000|2022-01-06 00:00:50|333.82|333.22|333.82|333.22|333.82|333.22|333.82|333.22|0
1641427260000|2022-01-06 00:01:00|333.72|333.12|333.72|333.12|333.82|333.22|333.72|333.12|0
1641427320000|2022-01-06 00:02:00|333.82|333.22|333.72|333.12|333.82|333.22|333.72|333.12|0
1641427430000|2022-01-06 00:03:50|333.82|333.22|333.72|333.12|333.82|333.22|333.72|333.12|0
1641427460000|2022-01-06 00:04:20|333.82|333.22|333.72|333.12|333.82|333.22|333.72|333.12|0
1641427470000|2022-01-06 00:04:30|333.82|333.22|333.72|333.12|333.82|333.22|333.72|333.12|0
1641427480000|2022-01-06 00:04:40|333.82|333.22|333.82|333.22|333.82|333.22|333.82|333.22|0
1641427500000|2022-01-06 00:05:00|333.72|333.12|333.82|333.22|333.82|333.22|333.72|333.12|0
1641427510000|2022-01-06 00:05:10|333.72|333.12|333.72|333.12|333.72|333.12|333.72|333.12|0
1641427560000|2022-01-06 00:06:00|333.62|333.02|333.62|333.02|333.62|333.02|333.62|333.02|0
1641427570000|2022-01-06 00:06:10|333.72|333.12|333.62|333.02|333.72|333.12|333.62|333.02|0
1641427580000|2022-01-06 00:06:20|333.72|333.12|333.72|333.12|333.72|333.12|333.72|333.12|0
1641427610000|2022-01-06 00:06:50|333.62|333.02|333.72|333.12|333.72|333.12|333.62|333.02|0
1641427620000|2022-01-06 00:07:00|333.62|333.02|333.72|333.12|333.72|333.12|333.62|333.02|0
1641427640000|2022-01-06 00:07:20|333.82|333.22|333.82|333.22|333.82|333.22|333.82|333.22|0
1641427660000|2022-01-06 00:07:40|333.92|333.32|333.82|333.22|333.92|333.32|333.82|333.22|0
1641427670000|2022-01-06 00:07:50|333.92|333.32|333.92|333.32|333.92|333.32|333.92|333.32|0
1641427710000|2022-01-06 00:08:30|334.02|333.42|334.02|333.42|334.02|333.42|334.02|333.42|0
1641427720000|2022-01-06 00:08:40|333.92|333.32|333.92|333.32|333.92|333.32|333.92|333.32|0
1641427730000|2022-01-06 00:08:50|334.02|333.42|334.02|333.42|334.02|333.42|334.02|333.42|0
1641427740000|2022-01-06 00:09:00|333.92|333.32|333.92|333.32|333.92|333.32|333.92|333.32|0
1641427750000|2022-01-06 00:09:10|334.02|333.42|333.92|333.32|334.02|333.42|333.92|333.32|0
1641427760000|2022-01-06 00:09:20|334.02|333.42|333.92|333.32|334.02|333.42|333.92|333.32|0
1641427790000|2022-01-06 00:09:50|333.82|333.22|333.92|333.32|333.92|333.32|333.82|333.22|0
1641427960000|2022-01-06 00:12:40|334.02|333.42|334.02|333.42|334.02|333.42|334.02|333.42|0
1641427970000|2022-01-06 00:12:50|333.92|333.32|334.02|333.42|334.02|333.42|333.92|333.32|0
1641427980000|2022-01-06 00:13:00|333.92|333.32|333.92|333.32|334.02|333.42|333.92|333.32|0
1641427990000|2022-01-06 00:13:10|334.02|333.42|333.92|333.32|334.02|333.42|333.92|333.32|0
1641428000000|2022-01-06 00:13:20|334.02|333.42|334.02|333.42|334.02|333.42|333.92|333.32|0
1641428160000|2022-01-06 00:16:00|334.12|333.52|334.12|333.52|334.12|333.52|334.12|333.52|0
1641428170000|2022-01-06 00:16:10|334.02|333.42|334.12|333.52|334.12|333.52|334.02|333.42|0
1641428220000|2022-01-06 00:17:00|334.02|333.42|334.12|333.52|334.12|333.52|334.02|333.42|0
1641428230000|2022-01-06 00:17:10|334.02|333.42|334.02|333.42|334.12|333.52|334.02|333.42|0
1641428240000|2022-01-06 00:17:20|334.12|333.52|334.02|333.42|334.12|333.52|334.02|333.42|0
1641428420000|2022-01-06 00:20:20|333.92|333.32|333.92|333.32|334.02|333.42|333.92|333.32|0
1641428430000|2022-01-06 00:20:30|334.02|333.42|333.92|333.32|334.02|333.42|333.92|333.32|0
1641428480000|2022-01-06 00:21:20|334.02|333.42|334.02|333.42|334.02|333.42|334.02|333.42|0
1641428500000|2022-01-06 00:21:40|334.12|333.52|334.02|333.42|334.12|333.52|334.02|333.42|0
1641428510000|2022-01-06 00:21:50|334.12|333.52|334.02|333.42|334.12|333.52|334.02|333.42|0
1641428590000|2022-01-06 00:23:10|333.92|333.32|333.92|333.32|333.92|333.32|333.92|333.32|0
1641428660000|2022-01-06 00:24:20|333.82|333.22|333.82|333.22|333.82|333.22|333.82|333.22|0
1641428700000|2022-01-06 00:25:00|333.92|333.32|333.92|333.32|333.92|333.32|333.92|333.32|0
1641428710000|2022-01-06 00:25:10|333.82|333.22|333.92|333.32|333.92|333.32|333.82|333.22|0
1641428760000|2022-01-06 00:26:00|334.02|333.42|334.02|333.42|334.02|333.42|334.02|333.42|0
1641429000000|2022-01-06 00:30:00|333.27|332.47|333.72|333.42|333.72|333.42|333.07|332.47|56
1641429010000|2022-01-06 00:30:10|333.77|333.47|333.27|332.97|333.87|333.62|333.27|332.97|90
1641429020000|2022-01-06 00:30:20|333.22|333.02|333.52|333.27|333.57|333.27|333.17|333.02|24
1641429030000|2022-01-06 00:30:30|333.57|333.32|333.62|333.47|333.77|333.47|333.52|333.32|12
1641429040000|2022-01-06 00:30:40|333.67|333.42|333.47|333.22|333.72|333.42|333.42|333.12|43
1641429050000|2022-01-06 00:30:50|333.52|333.32|333.77|333.57|333.77|333.57|333.52|333.32|36
1641429060000|2022-01-06 00:31:00|333.87|333.62|333.97|333.77|333.97|333.77|333.82|333.57|49
1641429070000|2022-01-06 00:31:10|333.92|333.72|333.87|333.72|333.92|333.77|333.82|333.67|31
1641429080000|2022-01-06 00:31:20|333.82|333.67|333.77|333.52|333.87|333.72|333.72|333.47|38
1641429090000|2022-01-06 00:31:30|333.72|333.47|333.72|333.57|333.72|333.57|333.67|333.47|1
1641429100000|2022-01-06 00:31:40|333.67|333.52|333.77|333.57|333.77|333.62|333.67|333.52|6
1641429110000|2022-01-06 00:31:50|333.82|333.67|333.82|333.57|333.82|333.67|333.77|333.57|6
1641429120000|2022-01-06 00:32:00|333.87|333.67|333.87|333.67|333.87|333.67|333.87|333.67|10
1641429130000|2022-01-06 00:32:10|333.82|333.62|333.82|333.62|333.82|333.62|333.82|333.62|7
1641429140000|2022-01-06 00:32:20|333.77|333.67|333.87|333.62|333.87|333.67|333.77|333.62|13
1641429150000|2022-01-06 00:32:30|333.92|333.67|333.92|333.67|333.92|333.67|333.92|333.67|8
1641429160000|2022-01-06 00:32:40|334.07|333.72|334.12|333.97|334.12|333.97|334.07|333.72|25
1641429170000|2022-01-06 00:32:50|334.07|333.92|333.87|333.62|334.07|333.92|333.82|333.62|25
1641429180000|2022-01-06 00:33:00|333.82|333.57|333.77|333.57|333.82|333.57|333.67|333.52|2
1641429190000|2022-01-06 00:33:10|333.82|333.62|333.72|333.52|333.82|333.62|333.62|333.42|14
1641429200000|2022-01-06 00:33:20|333.62|333.47|333.52|333.27|333.67|333.52|333.47|333.22|31
1641429210000|2022-01-06 00:33:30|333.47|333.32|333.52|333.27|333.62|333.42|333.47|333.27|15
1641429220000|2022-01-06 00:33:40|333.47|333.22|333.47|333.32|333.47|333.32|333.32|333.17|15
1641429230000|2022-01-06 00:33:50|333.52|333.27|333.52|333.32|333.52|333.32|333.47|333.27|8
1641429240000|2022-01-06 00:34:00|333.47|333.37|333.42|333.17|333.47|333.37|333.37|333.12|30
1641429250000|2022-01-06 00:34:10|333.37|333.12|333.32|333.07|333.37|333.17|333.32|333.07|12
1641429260000|2022-01-06 00:34:20|333.27|333.02|333.27|333.02|333.27|333.02|333.22|333.02|11
1641429270000|2022-01-06 00:34:30|333.22|333.07|333.22|333.02|333.27|333.07|333.22|333.02|10
1641429280000|2022-01-06 00:34:40|333.17|332.97|333.17|333.02|333.22|333.02|333.17|332.97|16
1641429290000|2022-01-06 00:34:50|333.22|333.07|333.52|333.27|333.52|333.27|333.22|333.07|70
1641429300000|2022-01-06 00:35:00|333.47||333.47||333.47||333.47||0
1641429310000|2022-01-06 00:35:10|333.42|333.22|333.37|333.17|333.42|333.22|333.37|333.17|12
1641429320000|2022-01-06 00:35:20|333.32|333.12|333.32|333.12|333.32|333.12|333.32|333.12|3
1641429330000|2022-01-06 00:35:30|333.27|333.07|333.22|333.02|333.27|333.07|333.22|333.02|10
1641429340000|2022-01-06 00:35:40|333.27||333.27||333.27||333.22||8
1641429350000|2022-01-06 00:35:50|333.22|332.97|333.32|333.12|333.32|333.12|333.22|332.97|40
1641429360000|2022-01-06 00:36:00|333.37|333.07|333.32|333.12|333.37|333.12|333.32|333.07|6
1641429370000|2022-01-06 00:36:10|333.37|333.17|333.37|333.22|333.37|333.22|333.37|333.17|5
1641429380000|2022-01-06 00:36:20|333.27|333.17|333.37|333.17|333.37|333.17|333.22|333.07|31
1641429390000|2022-01-06 00:36:30|333.32|333.12|333.32|333.12|333.37|333.12|333.32|333.12|7
1641429400000|2022-01-06 00:36:40|333.37|333.17|333.22|333.07|333.37|333.17|333.12|332.72|148
1641429410000|2022-01-06 00:36:50|333.12|333.02|333.17|332.97|333.17|333.02|333.12|332.92|34
1641429420000|2022-01-06 00:37:00|333.12|333.17|333.37|333.17|333.37|333.17|333.12|333.17|120
1641429430000|2022-01-06 00:37:10|333.32|333.12|333.27|333.07|333.32|333.12|333.22|333.07|8
1641429440000|2022-01-06 00:37:20|333.32|333.12|333.32|333.17|333.32|333.17|333.32|333.12|3
1641429460000|2022-01-06 00:37:40|333.37|333.12|333.37|333.22|333.37|333.22|333.37|333.12|6
1641429470000|2022-01-06 00:37:50|333.42|333.27|333.47|333.27|333.47|333.27|333.42|333.27|10
1641429480000|2022-01-06 00:38:00|333.42|333.32|333.42|333.27|333.42|333.32|333.42|333.27|9
1641429490000|2022-01-06 00:38:10|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|3
1641429500000|2022-01-06 00:38:20|333.42|333.17|333.47|333.27|333.47|333.32|333.42|333.12|15
1641429510000|2022-01-06 00:38:30|||||||||2
1641429520000|2022-01-06 00:38:40|333.42|333.32|333.62|333.42|333.62|333.42|333.42|333.32|18
1641429530000|2022-01-06 00:38:50|333.67|333.47|333.62|333.47|333.67|333.52|333.62|333.42|9
1641429540000|2022-01-06 00:39:00|333.67|333.52|333.67|333.47|333.67|333.52|333.57|333.37|21
1641429550000|2022-01-06 00:39:10|333.72|333.52|333.72|333.52|333.72|333.57|333.72|333.47|11
1641429560000|2022-01-06 00:39:20|333.57|333.57|333.67|333.47|333.67|333.57|333.57|333.42|21
1641429570000|2022-01-06 00:39:30|333.57|333.42|333.67|333.47|333.67|333.47|333.57|333.42|4
1641429580000|2022-01-06 00:39:40|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.37|10
1641429590000|2022-01-06 00:39:50|333.62||333.62||333.62||333.62||2
1641429600000|2022-01-06 00:40:00|333.57|333.37|333.52|333.37|333.57|333.37|333.52|333.37|9
1641429610000|2022-01-06 00:40:10|333.57|333.42|333.62|333.42|333.62|333.47|333.57|333.42|6
1641429620000|2022-01-06 00:40:20|333.57|333.37|333.52|333.37|333.62|333.47|333.52|333.37|15
1641429640000|2022-01-06 00:40:40|333.47|333.32|333.47|333.27|333.47|333.37|333.37|333.12|38
1641429650000|2022-01-06 00:40:50||333.32||333.32||333.32||333.32|2
1641429660000|2022-01-06 00:41:00||333.27||333.27||333.27||333.22|11
1641429670000|2022-01-06 00:41:10|333.52|333.32|333.52|333.37|333.52|333.37|333.52|333.22|23
1641429680000|2022-01-06 00:41:20|333.57|333.32|333.57|333.42|333.57|333.42|333.57|333.32|18
1641429690000|2022-01-06 00:41:30|333.62|333.32|333.52|333.32|333.62|333.32|333.52|333.27|43
1641429710000|2022-01-06 00:41:50|333.47|333.37|333.47|333.32|333.47|333.37|333.47|333.32|9
1641429720000|2022-01-06 00:42:00|333.42|333.27|333.47|333.32|333.47|333.32|333.42|333.27|2
1641429730000|2022-01-06 00:42:10|333.42|333.27|333.52|333.32|333.52|333.32|333.42|333.27|12
1641429740000|2022-01-06 00:42:20|333.47||333.47||333.47||333.47||4
1641429750000|2022-01-06 00:42:30|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|2
1641429760000|2022-01-06 00:42:40||333.32||333.37||333.37||333.32|4
1641429770000|2022-01-06 00:42:50|||||||||1
1641429780000|2022-01-06 00:43:00|333.47|333.27|333.42|333.27|333.47|333.27|333.37|333.22|33
1641429790000|2022-01-06 00:43:10|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|6
1641429800000|2022-01-06 00:43:20|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|4
1641429810000|2022-01-06 00:43:30|333.37|333.22|333.37|333.17|333.37|333.22|333.32|333.17|18
1641429820000|2022-01-06 00:43:40|333.32|333.12|333.32|333.12|333.37|333.12|333.32|333.12|5
1641429830000|2022-01-06 00:43:50|333.27||333.27||333.27||333.27||1
1641429840000|2022-01-06 00:44:00|333.32|333.17|333.37|333.17|333.37|333.17|333.32|333.17|11
1641429850000|2022-01-06 00:44:10|333.32||333.32||333.32||333.32||0
1641429860000|2022-01-06 00:44:20|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.17|9
1641429870000|2022-01-06 00:44:30|333.32|333.17|333.27|333.12|333.32|333.17|333.27|333.12|15
1641429880000|2022-01-06 00:44:40|333.22|333.07|333.27|333.12|333.27|333.12|333.22|333.07|16
1641429890000|2022-01-06 00:44:50|333.32||333.32||333.32||333.32||5
1641429900000|2022-01-06 00:45:00|333.27||333.32||333.32||333.27||2
1641429910000|2022-01-06 00:45:10|333.37|333.17|333.37|333.17|333.37|333.17|333.32|333.17|7
1641429920000|2022-01-06 00:45:20|333.32|333.12|333.27|333.07|333.32|333.17|333.27|333.07|10
1641429940000|2022-01-06 00:45:40|333.22|333.12|333.12|332.92|333.22|333.12|333.12|332.92|37
1641429950000|2022-01-06 00:45:50|333.07|332.87|333.02|332.87|333.07|332.92|333.02|332.87|11
1641429960000|2022-01-06 00:46:00|332.97|332.82|332.87|332.72|333.02|332.82|332.87|332.72|25
1641429970000|2022-01-06 00:46:10|332.82|332.67|332.92|332.67|332.97|332.77|332.82|332.62|46
1641429980000|2022-01-06 00:46:20|332.87|332.77|332.97|332.77|332.97|332.77|332.82|332.77|16
1641429990000|2022-01-06 00:46:30|332.92|332.82|333.02|332.82|333.02|332.82|332.92|332.82|5
1641430000000|2022-01-06 00:46:40|332.97|332.87|332.97|332.82|332.97|332.87|332.97|332.82|4
1641430010000|2022-01-06 00:46:50|332.92|332.77|332.92|332.77|332.92|332.77|332.92|332.77|2
1641430020000|2022-01-06 00:47:00|332.87|332.67|333.07|332.87|333.07|332.87|332.82|332.67|54
1641430030000|2022-01-06 00:47:10|333.02||333.07||333.07||333.02||8
1641430040000|2022-01-06 00:47:20|333.02|332.97|333.17|332.97|333.22|332.97|333.02|332.97|10
1641430050000|2022-01-06 00:47:30|333.12||333.17||333.17||333.12||3
1641430070000|2022-01-06 00:47:50|333.12||333.12||333.17||333.12||19
1641430080000|2022-01-06 00:48:00|332.87|332.67|332.92|332.72|332.97|332.77|332.77|332.62|83
1641430090000|2022-01-06 00:48:10|332.87|332.62|332.87|332.62|332.87|332.62|332.87|332.62|5
1641430100000|2022-01-06 00:48:20|332.82|332.57|332.67|332.52|332.82|332.57|332.67|332.52|25
1641430110000|2022-01-06 00:48:30|332.82|332.57|332.82|332.67|332.87|332.67|332.82|332.57|20
1641430120000|2022-01-06 00:48:40|332.87||332.82||332.87||332.82||1
1641430130000|2022-01-06 00:48:50|332.87|332.72|332.92|332.72|332.92|332.72|332.87|332.72|6
1641430140000|2022-01-06 00:49:00|332.87|332.67|332.87|332.72|332.87|332.72|332.87|332.67|8
1641430150000|2022-01-06 00:49:10|||||||||1
1641430160000|2022-01-06 00:49:20|332.92|332.77|332.82|332.67|332.92|332.77|332.82|332.67|25
1641430170000|2022-01-06 00:49:30|332.77|332.62|332.82|332.67|332.82|332.67|332.72|332.57|13
1641430180000|2022-01-06 00:49:40|332.77|332.62|332.72|332.57|332.77|332.62|332.72|332.57|11
1641430190000|2022-01-06 00:49:50|332.67|332.47|332.67|332.52|332.67|332.52|332.67|332.47|7
1641430200000|2022-01-06 00:50:00|332.72|332.57|332.77|332.62|332.77|332.62|332.67|332.57|11
1641430210000|2022-01-06 00:50:10|332.67|332.52|332.72|332.52|332.77|332.62|332.67|332.52|19
1641430220000|2022-01-06 00:50:20|332.67|332.57|332.72|332.57|332.72|332.57|332.67|332.57|6
1641430230000|2022-01-06 00:50:30|332.77|332.62|332.72|332.57|332.77|332.62|332.72|332.57|7
1641430240000|2022-01-06 00:50:40|332.77|332.62|332.77|332.62|332.77|332.62|332.77|332.62|3
1641430250000|2022-01-06 00:50:50|332.72|332.57|332.72|332.57|332.77|332.62|332.72|332.52|17
1641430260000|2022-01-06 00:51:00|332.87|332.52|332.82|332.62|332.87|332.67|332.77|332.52|29
1641430270000|2022-01-06 00:51:10|332.77|332.57|332.72|332.57|332.77|332.57|332.72|332.57|4
1641430280000|2022-01-06 00:51:20|332.77||332.77||332.77||332.77||5
1641430300000|2022-01-06 00:51:40|332.72|332.62|332.82|332.62|332.82|332.62|332.72|332.62|7
1641430310000|2022-01-06 00:51:50|332.77||332.77||332.77||332.77||1
1641430320000|2022-01-06 00:52:00|332.87|332.57|332.87|332.67|332.87|332.67|332.87|332.57|28
1641430330000|2022-01-06 00:52:10|332.82||332.82||332.82||332.82||0
1641430340000|2022-01-06 00:52:20|332.87||332.87||332.87||332.87||5
1641430350000|2022-01-06 00:52:30|332.92|332.72|332.92|332.77|332.92|332.77|332.92|332.72|12
1641430360000|2022-01-06 00:52:40|332.87|332.72|332.87|332.72|332.87|332.72|332.87|332.72|4
1641430370000|2022-01-06 00:52:50|332.92|332.77|332.92|332.77|332.92|332.77|332.92|332.77|3
1641430380000|2022-01-06 00:53:00|332.87|332.72|332.87|332.72|332.87|332.72|332.87|332.72|7
1641430390000|2022-01-06 00:53:10|332.82|332.67|332.92|332.77|332.92|332.77|332.82|332.67|16
1641430400000|2022-01-06 00:53:20|332.87|332.72|332.92|332.77|332.92|332.77|332.87|332.72|6
1641430410000|2022-01-06 00:53:30|||||||||2
1641430420000|2022-01-06 00:53:40|332.97|332.82|332.87|332.72|332.97|332.82|332.87|332.72|13
1641430430000|2022-01-06 00:53:50|332.82|332.67|332.82|332.67|332.82|332.67|332.77|332.62|18
1641430440000|2022-01-06 00:54:00|332.72|332.62|332.72|332.52|332.72|332.67|332.67|332.52|29
1641430450000|2022-01-06 00:54:10|332.77|332.57|332.77|332.62|332.77|332.62|332.77|332.57|11
1641430460000|2022-01-06 00:54:20|332.72|332.57|332.72|332.52|332.72|332.57|332.67|332.52|14
1641430480000|2022-01-06 00:54:40|332.67||332.67||332.67||332.67||6
1641430490000|2022-01-06 00:54:50|332.72|332.57|332.72|332.57|332.72|332.57|332.72|332.57|2
1641430500000|2022-01-06 00:55:00|332.77|332.52|332.77|332.62|332.77|332.62|332.77|332.52|19
1641430510000|2022-01-06 00:55:10|332.82|332.67|332.77|332.62|332.82|332.67|332.77|332.57|23
1641430520000|2022-01-06 00:55:20|332.72|332.57|332.82|332.62|332.82|332.62|332.72|332.52|20
1641430530000|2022-01-06 00:55:30|332.87|332.67|332.87|332.67|332.87|332.67|332.87|332.67|4
1641430540000|2022-01-06 00:55:40|332.82||332.87||332.87||332.82||3
1641430550000|2022-01-06 00:55:50|332.97|332.82|332.92|332.77|332.97|332.82|332.92|332.77|38
1641430560000|2022-01-06 00:56:00|333.02|332.87|333.17|332.97|333.17|332.97|333.02|332.87|31
1641430570000|2022-01-06 00:56:10||333.02||333.02||333.02||333.02|0
1641430580000|2022-01-06 00:56:20|333.12|332.97|333.32|333.17|333.37|333.17|333.12|332.97|27
1641430590000|2022-01-06 00:56:30|333.22|333.02|333.22|333.07|333.22|333.07|333.17|332.97|48
1641430600000|2022-01-06 00:56:40|333.17|333.02|333.07|332.92|333.17|333.02|333.07|332.87|50
1641430610000|2022-01-06 00:56:50|333.02|332.87|333.12|332.92|333.12|332.92|333.02|332.87|9
1641430620000|2022-01-06 00:57:00|333.22|333.02|333.17|333.02|333.22|333.02|333.17|333.02|21
1641430630000|2022-01-06 00:57:10|333.22|333.07|333.17|333.02|333.22|333.07|333.17|333.02|16
1641430640000|2022-01-06 00:57:20|333.12|332.97|333.12|332.97|333.12|332.97|333.12|332.97|7
1641430650000|2022-01-06 00:57:30|333.17|333.02|333.17|333.02|333.22|333.02|333.17|333.02|9
1641430660000|2022-01-06 00:57:40|333.12|332.97|333.07|332.92|333.17|333.02|333.07|332.92|20
1641430670000|2022-01-06 00:57:50|333.02|332.87|332.92|332.72|333.02|332.87|332.87|332.72|48
1641430680000|2022-01-06 00:58:00|332.87|332.82|333.02|332.82|333.12|332.92|332.87|332.82|33
1641430690000|2022-01-06 00:58:10|333.07|332.87|333.07|332.92|333.07|332.92|333.07|332.87|2
1641430700000|2022-01-06 00:58:20|333.02|332.87|332.92|332.77|333.07|332.92|332.92|332.77|19
1641430710000|2022-01-06 00:58:30||332.72||332.72||332.72||332.72|2
1641430730000|2022-01-06 00:58:50|332.97||332.92||332.97||332.92||5
1641430740000|2022-01-06 00:59:00|332.87|332.57|332.72|332.57|332.92|332.57|332.72|332.57|15
1641430750000|2022-01-06 00:59:10|332.77||332.77||332.77||332.77||6
1641430760000|2022-01-06 00:59:20|332.82|332.62|332.82|332.67|332.82|332.67|332.77|332.62|4
1641430780000|2022-01-06 00:59:40|332.77|332.62|332.67|332.47|332.77|332.62|332.62|332.47|38
1641430790000|2022-01-06 00:59:50|332.62||332.62||332.62||332.62||0
1641430800000|2022-01-06 01:00:00|332.52|332.32|332.47|332.27|332.67|332.47|332.32|332.17|138
1641430810000|2022-01-06 01:00:10|332.42|332.22|332.52|332.32|332.57|332.37|332.37|332.22|29
1641430820000|2022-01-06 01:00:20|332.47||332.52||332.52||332.47||18
1641430830000|2022-01-06 01:00:30|332.57|332.37|332.67|332.52|332.67|332.52|332.57|332.32|36
1641430840000|2022-01-06 01:00:40|332.62|332.47|332.67|332.52|332.67|332.52|332.52|332.32|44
1641430850000|2022-01-06 01:00:50|332.72|332.47|332.62|332.47|332.72|332.57|332.62|332.47|29
1641430860000|2022-01-06 01:01:00|332.57|332.42|332.57|332.37|332.57|332.42|332.52|332.32|16
1641430870000|2022-01-06 01:01:10|332.52|332.27|332.27|332.12|332.52|332.32|332.27|332.12|16
1641430880000|2022-01-06 01:01:20|332.17|332.02|332.22|332.07|332.27|332.07|332.17|332.02|30
1641430890000|2022-01-06 01:01:30|332.17|332.02|332.17|332.02|332.32|332.12|332.17|332.02|34
1641430900000|2022-01-06 01:01:40|332.12|331.92|332.07|331.87|332.12|331.92|332.07|331.87|17
1641430910000|2022-01-06 01:01:50|332.02|331.82|331.97|331.82|332.02|331.87|331.97|331.82|37
1641430920000|2022-01-06 01:02:00|332.07|331.92|332.07|331.92|332.12|331.92|332.02|331.87|177
1641430930000|2022-01-06 01:02:10|332.17|331.97|332.12|331.97|332.17|331.97|332.12|331.97|25
1641430940000|2022-01-06 01:02:20|332.17|332.02|332.27|332.07|332.27|332.07|332.17|332.02|23
1641430950000|2022-01-06 01:02:30|332.22|332.17|332.37|332.17|332.37|332.17|332.22|332.17|23
1641430960000|2022-01-06 01:02:40|332.32|332.12|332.27|332.12|332.32|332.12|332.27|332.07|22
1641430970000|2022-01-06 01:02:50|332.32||332.27||332.32||332.27||7
1641430980000|2022-01-06 01:03:00|332.32|332.17|332.22|332.07|332.32|332.17|332.22|332.07|44
1641430990000|2022-01-06 01:03:10||332.02||332.02||332.02||332.02|0
1641431010000|2022-01-06 01:03:30|332.17||332.22||332.22||332.17||5
1641431020000|2022-01-06 01:03:40||332.07||332.02||332.07||332.02|1
1641431030000|2022-01-06 01:03:50|332.27|332.07|332.27|332.07|332.27|332.07|332.27|332.07|19
1641431040000|2022-01-06 01:04:00|332.22|332.02|332.22|332.02|332.22|332.02|332.17|332.02|26
1641431050000|2022-01-06 01:04:10|332.27|332.07|332.27|332.07|332.27|332.07|332.27|332.07|13
1641431070000|2022-01-06 01:04:30|332.37|332.22|332.37|332.22|332.42|332.22|332.37|332.22|42
1641431080000|2022-01-06 01:04:40|332.42||332.42||332.42||332.42||32
1641431090000|2022-01-06 01:04:50|332.37||332.37||332.37||332.37||0
1641431100000|2022-01-06 01:05:00|332.42|332.27|332.47|332.27|332.47|332.27|332.42|332.27|30
1641431110000|2022-01-06 01:05:10||332.32||332.32||332.32||332.32|9
1641431120000|2022-01-06 01:05:20|332.37|332.27|332.32|332.12|332.37|332.27|332.32|332.12|27
1641431130000|2022-01-06 01:05:30|332.27|332.07|332.17|332.02|332.27|332.07|332.17|332.02|4
1641431140000|2022-01-06 01:05:40|332.12|331.92|332.12|331.92|332.12|331.92|332.07|331.92|31
1641431150000|2022-01-06 01:05:50||331.97||331.97||331.97||331.97|0
1641431160000|2022-01-06 01:06:00|332.07|331.92|332.02|331.87|332.07|331.92|332.02|331.87|21
1641431170000|2022-01-06 01:06:10|331.97|331.82|331.97|331.82|331.97|331.82|331.92|331.72|42
1641431180000|2022-01-06 01:06:20|331.92|331.77|331.92|331.77|331.92|331.77|331.92|331.77|24
1641431190000|2022-01-06 01:06:30|331.87|331.72|331.72|331.57|331.92|331.72|331.72|331.57|30
1641431200000|2022-01-06 01:06:40|331.87|331.67|331.92|331.77|331.92|331.77|331.87|331.67|42
1641431210000|2022-01-06 01:06:50|331.97|331.82|332.02|331.82|332.02|331.82|331.97|331.82|18
1641431220000|2022-01-06 01:07:00|331.97|331.77|331.92|331.72|331.97|331.82|331.87|331.72|55
1641431230000|2022-01-06 01:07:10|331.87||331.87||331.87||331.87||0
1641431250000|2022-01-06 01:07:30|331.82|331.67|331.82|331.62|331.82|331.67|331.82|331.62|8
1641431260000|2022-01-06 01:07:40|331.77||331.77||331.77||331.77||16
1641431270000|2022-01-06 01:07:50|||||||||2
1641431280000|2022-01-06 01:08:00|331.72|331.57|331.72|331.57|331.77|331.57|331.72|331.57|45
1641431290000|2022-01-06 01:08:10|331.77|331.62|331.77|331.62|331.77|331.62|331.77|331.62|10
1641431300000|2022-01-06 01:08:20|331.82|331.67|331.82|331.67|331.82|331.67|331.77|331.67|16
1641431310000|2022-01-06 01:08:30|||||||||3
1641431320000|2022-01-06 01:08:40|331.92|331.72|331.92|331.77|331.92|331.77|331.92|331.72|19
1641431330000|2022-01-06 01:08:50|331.97|331.82|331.97|331.82|331.97|331.82|331.97|331.82|13
1641431340000|2022-01-06 01:09:00|331.92|331.77|331.72|331.57|331.92|331.77|331.67|331.52|41
1641431350000|2022-01-06 01:09:10|331.67|331.52|331.67|331.47|331.67|331.52|331.67|331.47|2
1641431360000|2022-01-06 01:09:20|331.72|331.52|331.67|331.47|331.72|331.52|331.67|331.47|14
1641431370000|2022-01-06 01:09:30|331.62||331.67||331.67||331.62||17
1641431380000|2022-01-06 01:09:40|331.72|331.52|331.67|331.52|331.72|331.52|331.67|331.52|14
1641431390000|2022-01-06 01:09:50|331.62|331.47|331.62|331.47|331.62|331.47|331.62|331.47|3
1641431400000|2022-01-06 01:10:00|331.57|331.42|331.57|331.42|331.57|331.42|331.57|331.42|11
1641431410000|2022-01-06 01:10:10|||||||||1
1641431420000|2022-01-06 01:10:20|331.52|331.37|331.57|331.37|331.57|331.37|331.52|331.37|27
1641431430000|2022-01-06 01:10:30|331.52|331.32|331.72|331.57|331.77|331.62|331.52|331.32|48
1641431440000|2022-01-06 01:10:40|331.67|331.52|331.67|331.47|331.67|331.57|331.62|331.47|43
1641431450000|2022-01-06 01:10:50|331.62|331.42|331.57|331.42|331.62|331.42|331.57|331.42|3
1641431460000|2022-01-06 01:11:00|331.52|331.37|331.52|331.37|331.57|331.37|331.47|331.32|39
1641431470000|2022-01-06 01:11:10|331.57|331.42|331.52|331.37|331.57|331.42|331.52|331.37|12
1641431480000|2022-01-06 01:11:20|331.47|331.32|331.52|331.32|331.52|331.37|331.47|331.32|14
1641431490000|2022-01-06 01:11:30||331.37||331.37||331.37||331.37|4
1641431500000|2022-01-06 01:11:40|331.57|331.42|331.57|331.42|331.57|331.42|331.57|331.42|12
1641431510000|2022-01-06 01:11:50||331.37||331.37||331.37||331.37|2
1641431520000|2022-01-06 01:12:00|331.52|331.32|331.52|331.32|331.52|331.32|331.52|331.32|12
1641431530000|2022-01-06 01:12:10|331.47|331.27|331.47|331.22|331.47|331.27|331.47|331.22|19
1641431540000|2022-01-06 01:12:20|331.42|331.27|331.27|331.07|331.42|331.27|331.27|331.07|98
1641431550000|2022-01-06 01:12:30|331.22|331.02|331.12|330.92|331.22|331.02|331.12|330.92|47
1641431560000|2022-01-06 01:12:40|331.07|330.87|331.07|330.92|331.12|330.97|331.07|330.87|90
1641431570000|2022-01-06 01:12:50|331.02|330.87|331.02|330.82|331.07|330.87|331.02|330.82|39
1641431580000|2022-01-06 01:13:00|330.97|330.92|331.22|331.02|331.22|331.07|330.97|330.92|49
1641431590000|2022-01-06 01:13:10|331.17|331.07|331.27|331.07|331.27|331.07|331.17|331.07|15
1641431600000|2022-01-06 01:13:20||331.02||331.12||331.12||331.02|1
1641431610000|2022-01-06 01:13:30|331.22|331.07|331.37|331.17|331.37|331.17|331.22|331.07|20
1641431620000|2022-01-06 01:13:40|331.32|331.22|331.47|331.27|331.47|331.27|331.32|331.22|18
1641431630000|2022-01-06 01:13:50|331.52|331.32|331.47|331.27|331.52|331.32|331.47|331.27|15
1641431640000|2022-01-06 01:14:00|331.42|331.22|331.47|331.27|331.47|331.27|331.42|331.22|10
1641431650000|2022-01-06 01:14:10|331.42|331.22|331.32|331.12|331.42|331.22|331.32|331.12|8
1641431660000|2022-01-06 01:14:20|331.27||331.27||331.27||331.27||4
1641431670000|2022-01-06 01:14:30||331.07||331.12||331.12||331.07|6
1641431680000|2022-01-06 01:14:40|331.32|331.17|331.32|331.17|331.37|331.17|331.32|331.17|20
1641431690000|2022-01-06 01:14:50|331.37|331.22|331.37|331.17|331.37|331.22|331.37|331.17|9
1641431700000|2022-01-06 01:15:00|331.32|331.27|331.47|331.32|331.47|331.32|331.32|331.27|24
1641431710000|2022-01-06 01:15:10|331.42|331.27|331.37|331.17|331.42|331.27|331.32|331.12|18
1641431720000|2022-01-06 01:15:20|331.42|331.27|331.47|331.27|331.47|331.32|331.42|331.27|8
1641431730000|2022-01-06 01:15:30|331.42|331.32|331.42|331.22|331.42|331.32|331.37|331.22|7
1641431740000|2022-01-06 01:15:40|331.47|331.32|331.62|331.47|331.62|331.47|331.47|331.32|16
1641431750000|2022-01-06 01:15:50|331.67|331.42|331.67|331.47|331.67|331.47|331.67|331.42|8
1641431760000|2022-01-06 01:16:00||331.52||331.52||331.52||331.52|1
1641431780000|2022-01-06 01:16:20|331.62|331.47|331.67|331.47|331.72|331.57|331.62|331.47|18
1641431800000|2022-01-06 01:16:40|331.62|331.42|331.52|331.32|331.62|331.42|331.47|331.32|15
1641431820000|2022-01-06 01:17:00|331.47|331.27|331.47|331.27|331.52|331.32|331.42|331.27|15
1641431830000|2022-01-06 01:17:10|331.52|331.32|331.52|331.37|331.52|331.37|331.47|331.27|7
1641431840000|2022-01-06 01:17:20||331.32||331.32||331.37||331.32|7
1641431850000|2022-01-06 01:17:30|331.47|331.37|331.52|331.37|331.57|331.37|331.47|331.37|18
1641431860000|2022-01-06 01:17:40|331.47|331.32|331.47|331.32|331.47|331.32|331.47|331.32|7
1641431880000|2022-01-06 01:18:00|331.52|331.37|331.57|331.42|331.62|331.42|331.47|331.37|61
1641431900000|2022-01-06 01:18:20|331.52|331.37|331.47|331.27|331.52|331.37|331.47|331.27|17
1641431910000|2022-01-06 01:18:30|331.42|331.32|331.42|331.27|331.42|331.32|331.42|331.27|8
1641431920000|2022-01-06 01:18:40|331.47|331.32|331.47|331.27|331.47|331.32|331.42|331.27|25
1641431930000|2022-01-06 01:18:50|331.52|331.32|331.52|331.37|331.52|331.37|331.52|331.32|13
1641431940000|2022-01-06 01:19:00|331.57|331.42|331.67|331.47|331.67|331.52|331.57|331.42|9
1641431950000|2022-01-06 01:19:10|331.62|331.42|331.62|331.42|331.62|331.42|331.62|331.42|6
1641431960000|2022-01-06 01:19:20|331.72|331.47|331.72|331.52|331.72|331.57|331.67|331.47|18
1641431970000|2022-01-06 01:19:30|331.67||331.67||331.67||331.67||1
1641431980000|2022-01-06 01:19:40||331.47||331.47||331.52||331.47|5
1641431990000|2022-01-06 01:19:50|331.62|331.42|331.62|331.42|331.62|331.42|331.62|331.42|2
1641432000000|2022-01-06 01:20:00|331.72|331.47|331.72|331.52|331.72|331.57|331.67|331.47|16
1641432010000|2022-01-06 01:20:10|331.77|331.57|331.82|331.62|331.82|331.62|331.77|331.57|10
1641432020000|2022-01-06 01:20:20|||||||||1
1641432030000|2022-01-06 01:20:30|331.77|331.57|331.77|331.57|331.77|331.57|331.77|331.57|2
1641432040000|2022-01-06 01:20:40||331.62||331.57||331.62||331.57|1
1641432050000|2022-01-06 01:20:50||331.62||331.62||331.62||331.62|0
1641432060000|2022-01-06 01:21:00||331.57||331.57||331.62||331.57|2
1641432070000|2022-01-06 01:21:10||331.62||331.57||331.62||331.57|1
1641432080000|2022-01-06 01:21:20|331.82|331.62|331.77|331.57|331.82|331.62|331.77|331.57|6
1641432090000|2022-01-06 01:21:30|331.72|331.62|331.62|331.42|331.72|331.62|331.62|331.42|20
1641432100000|2022-01-06 01:21:40|331.57|331.37|331.52|331.32|331.57|331.37|331.52|331.32|4
1641432120000|2022-01-06 01:22:00||331.37||331.37||331.37||331.37|0
1641432130000|2022-01-06 01:22:10|331.57|331.42|331.57|331.42|331.57|331.42|331.52|331.42|21
1641432140000|2022-01-06 01:22:20|331.62|331.47|331.62|331.47|331.72|331.52|331.57|331.47|20
1641432150000|2022-01-06 01:22:30|331.57|331.42|331.62|331.42|331.62|331.47|331.57|331.42|2
1641432160000|2022-01-06 01:22:40|331.67|331.47|331.62|331.47|331.67|331.47|331.62|331.47|3
1641432170000|2022-01-06 01:22:50|331.67|331.52|331.67|331.52|331.67|331.52|331.67|331.52|6
1641432180000|2022-01-06 01:23:00|331.62|331.47|331.67|331.47|331.67|331.47|331.62|331.42|5
1641432210000|2022-01-06 01:23:30|331.62|331.52|331.62|331.47|331.62|331.52|331.62|331.42|4
1641432220000|2022-01-06 01:23:40|331.67||331.67||331.67||331.67||3
1641432230000|2022-01-06 01:23:50||331.52||331.52||331.52||331.52|1
1641432240000|2022-01-06 01:24:00|331.72|331.57|331.72|331.57|331.72|331.57|331.72|331.57|4
1641432250000|2022-01-06 01:24:10|331.77|331.62|331.77|331.62|331.77|331.62|331.77|331.62|2
1641432260000|2022-01-06 01:24:20|331.67|331.57|331.72|331.52|331.72|331.62|331.67|331.42|21
1641432270000|2022-01-06 01:24:30|||||||||2
1641432280000|2022-01-06 01:24:40|331.67|331.47|331.67|331.47|331.67|331.47|331.62|331.47|5
1641432290000|2022-01-06 01:24:50|331.72|331.52|331.72|331.52|331.72|331.52|331.72|331.52|4
1641432300000|2022-01-06 01:25:00|331.67|331.57|331.82|331.57|331.82|331.57|331.67|331.57|22
1641432310000|2022-01-06 01:25:10|331.77|331.62|331.87|331.67|331.87|331.67|331.77|331.62|12
1641432320000|2022-01-06 01:25:20|331.92|331.72|331.97|331.77|331.97|331.82|331.92|331.72|10
1641432330000|2022-01-06 01:25:30|332.07|331.82|332.12|331.92|332.12|331.92|332.02|331.82|13
1641432340000|2022-01-06 01:25:40|332.22|331.97|332.17|331.97|332.22|331.97|332.17|331.97|6
1641432350000|2022-01-06 01:25:50||332.02||331.97||332.02||331.97|8
1641432360000|2022-01-06 01:26:00|332.27|332.02|332.17|331.97|332.32|332.17|332.17|331.97|42
1641432370000|2022-01-06 01:26:10|||||||||1
1641432380000|2022-01-06 01:26:20|332.02|331.87|332.07|331.92|332.07|331.92|332.02|331.82|22
1641432390000|2022-01-06 01:26:30|332.12|331.87|332.07|331.92|332.12|331.92|332.02|331.87|17
1641432400000|2022-01-06 01:26:40|332.12||332.07||332.12||332.07||3
1641432420000|2022-01-06 01:27:00|332.12|331.97|332.12|331.97|332.12|331.97|332.12|331.97|15
1641432440000|2022-01-06 01:27:20|332.17|332.02|332.17|332.02|332.17|332.02|332.17|332.02|2
1641432450000|2022-01-06 01:27:30||331.97||331.97||331.97||331.97|16
1641432480000|2022-01-06 01:28:00|332.22|332.02|332.22|332.07|332.22|332.07|332.22|332.02|8
1641432490000|2022-01-06 01:28:10|332.27|332.12|332.27|332.12|332.27|332.12|332.27|332.12|5
1641432500000|2022-01-06 01:28:20|332.32|332.17|332.32|332.17|332.32|332.17|332.32|332.17|6
1641432510000|2022-01-06 01:28:30||332.12||332.12||332.12||332.12|0
1641432520000|2022-01-06 01:28:40|332.37|332.17|332.37|332.17|332.37|332.17|332.37|332.12|4
1641432540000|2022-01-06 01:29:00|332.32|332.22|332.37|332.22|332.42|332.22|332.32|332.17|20
1641432550000|2022-01-06 01:29:10|332.32|332.17|332.32|332.17|332.37|332.17|332.32|332.17|8
1641432560000|2022-01-06 01:29:20|332.37||332.37||332.37||332.37||2
1641432570000|2022-01-06 01:29:30|332.42|332.22|332.37|332.22|332.42|332.22|332.37|332.17|8
1641432590000|2022-01-06 01:29:50|332.32|332.17|332.37|332.17|332.37|332.17|332.32|332.17|6
1641432600000|2022-01-06 01:30:00|332.42|332.22|332.67|332.47|332.67|332.52|332.42|332.22|55
1641432610000|2022-01-06 01:30:10|332.62|332.57|332.67|332.52|332.72|332.57|332.62|332.52|11
1641432620000|2022-01-06 01:30:20|332.77|332.57|332.87|332.67|332.87|332.67|332.72|332.52|15
1641432630000|2022-01-06 01:30:30|332.92|332.72|332.87|332.67|332.92|332.72|332.87|332.67|7
1641432640000|2022-01-06 01:30:40|332.82|332.72|332.97|332.72|332.97|332.77|332.82|332.72|11
1641432650000|2022-01-06 01:30:50|332.92|332.67|332.92|332.72|332.92|332.72|332.92|332.67|0
1641432660000|2022-01-06 01:31:00|332.87|332.67|332.87|332.67|332.87|332.67|332.87|332.67|8
1641432670000|2022-01-06 01:31:10|332.92|332.72|332.92|332.72|332.92|332.72|332.92|332.67|5
1641432680000|2022-01-06 01:31:20|332.87|332.77|332.77|332.62|332.87|332.77|332.77|332.62|15
1641432690000|2022-01-06 01:31:30|332.82|332.57|332.92|332.67|332.92|332.67|332.82|332.57|25
1641432700000|2022-01-06 01:31:40|332.87|332.72|332.87|332.72|332.87|332.72|332.87|332.72|0
1641432710000|2022-01-06 01:31:50|332.92|332.67|332.97|332.77|332.97|332.77|332.92|332.67|2
1641432720000|2022-01-06 01:32:00|332.92|332.72|332.92|332.72|332.92|332.77|332.92|332.72|6
1641432730000|2022-01-06 01:32:10|332.87|332.67|332.82|332.67|332.87|332.67|332.82|332.67|4
1641432740000|2022-01-06 01:32:20|332.77|332.62|332.92|332.67|332.92|332.67|332.77|332.62|22
1641432750000|2022-01-06 01:32:30|332.87|332.72|332.92|332.72|332.92|332.72|332.87|332.72|3
1641432770000|2022-01-06 01:32:50|332.97|332.77|332.97|332.77|332.97|332.77|332.97|332.77|3
1641432780000|2022-01-06 01:33:00|333.02|332.82|333.12|332.92|333.12|332.97|333.02|332.82|17
1641432790000|2022-01-06 01:33:10|333.07||333.07||333.12||333.07||7
1641432800000|2022-01-06 01:33:20|333.12|332.97|333.22|333.02|333.22|333.02|333.12|332.97|15
1641432810000|2022-01-06 01:33:30|333.27|333.07|333.27|333.07|333.27|333.12|333.27|333.02|2
1641432820000|2022-01-06 01:33:40|333.32|333.12|333.32|333.17|333.32|333.17|333.27|333.12|3
1641432830000|2022-01-06 01:33:50|333.37|333.12|333.37|333.22|333.37|333.22|333.32|333.12|4
1641432840000|2022-01-06 01:34:00|333.32|333.17|333.32|333.12|333.32|333.17|333.32|333.12|22
1641432850000|2022-01-06 01:34:10|333.27||333.32||333.32||333.27||2
1641432860000|2022-01-06 01:34:20|333.27|333.22|333.42|333.22|333.42|333.22|333.27|333.22|4
1641432870000|2022-01-06 01:34:30|333.47|333.27|333.52|333.32|333.52|333.37|333.42|333.27|23
1641432880000|2022-01-06 01:34:40|||||||||5
1641432890000|2022-01-06 01:34:50||333.37||333.32||333.37||333.32|11
1641432900000|2022-01-06 01:35:00|||||||||1
1641432910000|2022-01-06 01:35:10|333.47|333.27|333.32|333.17|333.47|333.27|333.32|333.17|24
1641432920000|2022-01-06 01:35:20|||||||||7
1641432930000|2022-01-06 01:35:30|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|1
1641432940000|2022-01-06 01:35:40|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|5
1641432950000|2022-01-06 01:35:50||333.02||333.02||333.02||333.02|1
1641432960000|2022-01-06 01:36:00|||||||||5
1641432970000|2022-01-06 01:36:10|||||||||4
1641432980000|2022-01-06 01:36:20|333.17|332.97|333.17|332.97|333.22|332.97|333.17|332.97|38
1641433000000|2022-01-06 01:36:40|333.22|333.02|333.22|333.02|333.22|333.02|333.22|333.02|0
1641433010000|2022-01-06 01:36:50|||||||||3
1641433020000|2022-01-06 01:37:00|333.17|333.07|333.22|333.07|333.22|333.07|333.17|333.07|5
1641433030000|2022-01-06 01:37:10|||||||||4
1641433040000|2022-01-06 01:37:20|||||||||14
1641433070000|2022-01-06 01:37:50|333.27|333.12|333.32|333.17|333.42|333.22|333.27|333.12|43
1641433080000|2022-01-06 01:38:00|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|16
1641433100000|2022-01-06 01:38:20|333.42|333.27|333.42|333.22|333.42|333.27|333.42|333.22|17
1641433110000|2022-01-06 01:38:30|333.47|333.27|333.47|333.27|333.47|333.27|333.47|333.27|5
1641433120000|2022-01-06 01:38:40||333.32||333.32||333.32||333.32|1
1641433130000|2022-01-06 01:38:50|||||||||2
1641433140000|2022-01-06 01:39:00||333.27||333.32||333.32||333.27|17
1641433160000|2022-01-06 01:39:20|333.42|333.27|333.42|333.27|333.42|333.32|333.42|333.27|6
1641433170000|2022-01-06 01:39:30|333.47|333.32|333.42|333.27|333.52|333.32|333.42|333.22|32
1641433180000|2022-01-06 01:39:40|333.47||333.47||333.47||333.47||3
1641433190000|2022-01-06 01:39:50|333.42|333.22|333.37|333.22|333.42|333.22|333.37|333.22|6
1641433200000|2022-01-06 01:40:00||333.17||333.17||333.17||333.17|13
1641433220000|2022-01-06 01:40:20|333.32|333.12|333.17|332.97|333.32|333.12|333.07|332.92|59
1641433230000|2022-01-06 01:40:30|333.12|333.02|333.12|332.97|333.17|333.02|333.12|332.97|45
1641433240000|2022-01-06 01:40:40|||||||||8
1641433250000|2022-01-06 01:40:50|333.07|332.92|333.07|332.92|333.12|332.97|333.07|332.92|10
1641433260000|2022-01-06 01:41:00|333.12|332.97|333.27|333.07|333.27|333.12|333.12|332.97|42
1641433270000|2022-01-06 01:41:10|333.22|333.12|333.32|333.17|333.32|333.17|333.22|333.12|7
1641433290000|2022-01-06 01:41:30||333.12||333.17||333.17||333.12|4
1641433300000|2022-01-06 01:41:40|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.17|5
1641433310000|2022-01-06 01:41:50|333.42|333.27|333.42|333.27|333.47|333.27|333.42|333.27|24
1641433320000|2022-01-06 01:42:00|||||||||9
1641433330000|2022-01-06 01:42:10|333.47||333.47||333.47||333.47||5
1641433340000|2022-01-06 01:42:20||333.32||333.32||333.32||333.32|3
1641433350000|2022-01-06 01:42:30|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|12
1641433360000|2022-01-06 01:42:40|333.37|333.22|333.37|333.17|333.37|333.22|333.37|333.17|39
1641433370000|2022-01-06 01:42:50||333.22||333.22||333.22||333.22|1
1641433380000|2022-01-06 01:43:00|333.42|333.27|333.47|333.32|333.47|333.32|333.37|333.27|17
1641433400000|2022-01-06 01:43:20|||||||||5
1641433410000|2022-01-06 01:43:30|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|8
1641433420000|2022-01-06 01:43:40|333.47||333.42||333.47||333.42||2
1641433430000|2022-01-06 01:43:50|333.47||333.47||333.47||333.47||1
1641433440000|2022-01-06 01:44:00||333.32||333.32||333.32||333.32|2
1641433460000|2022-01-06 01:44:20||333.27||333.32||333.32||333.27|1
1641433470000|2022-01-06 01:44:30|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|5
1641433480000|2022-01-06 01:44:40|333.47|333.32|333.52|333.37|333.52|333.37|333.47|333.27|6
1641433490000|2022-01-06 01:44:50||333.32||333.37||333.37||333.32|1
1641433500000|2022-01-06 01:45:00|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|2
1641433520000|2022-01-06 01:45:20|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|4
1641433530000|2022-01-06 01:45:30||333.32||333.37||333.37||333.32|0
1641433540000|2022-01-06 01:45:40|||||||||5
1641433550000|2022-01-06 01:45:50|||||||||1
1641433560000|2022-01-06 01:46:00|333.57||333.52||333.57||333.52||9
1641433570000|2022-01-06 01:46:10|||||||||3
1641433580000|2022-01-06 01:46:20|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|5
1641433600000|2022-01-06 01:46:40|333.42|333.22|333.37|333.22|333.42|333.22|333.37|333.22|20
1641433620000|2022-01-06 01:47:00||333.17||333.17||333.17||333.17|14
1641433630000|2022-01-06 01:47:10|333.32|333.22|333.32|333.17|333.32|333.22|333.32|333.17|0
1641433640000|2022-01-06 01:47:20|333.37|333.22|333.37|333.17|333.37|333.22|333.37|333.17|1
1641433650000|2022-01-06 01:47:30|||||||||1
1641433660000|2022-01-06 01:47:40|333.32||333.32||333.32||333.32||0
1641433680000|2022-01-06 01:48:00|333.37|333.22|333.37|333.17|333.37|333.22|333.37|333.17|7
1641433690000|2022-01-06 01:48:10|333.32|333.22|333.37|333.22|333.37|333.22|333.32|333.17|5
1641433710000|2022-01-06 01:48:30|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|2
1641433720000|2022-01-06 01:48:40|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|16
1641433730000|2022-01-06 01:48:50|333.22|333.07|333.27|333.12|333.27|333.12|333.22|333.07|13
1641433740000|2022-01-06 01:49:00|333.32|333.17|333.37|333.17|333.37|333.17|333.27|333.17|9
1641433750000|2022-01-06 01:49:10||333.22||333.17||333.22||333.17|0
1641433770000|2022-01-06 01:49:30|333.42|333.22|333.42|333.22|333.42|333.27|333.42|333.22|8
1641433780000|2022-01-06 01:49:40|333.47|333.27|333.47|333.27|333.47|333.27|333.47|333.22|9
1641433790000|2022-01-06 01:49:50|333.42|333.32|333.47|333.27|333.47|333.32|333.42|333.27|15
1641433800000|2022-01-06 01:50:00|||||||||2
1641433810000|2022-01-06 01:50:10|333.42||333.42||333.47||333.42||1
1641433820000|2022-01-06 01:50:20|333.47|333.32|333.62|333.42|333.62|333.42|333.47|333.32|48
1641433830000|2022-01-06 01:50:30|333.67|333.47|333.62|333.47|333.67|333.47|333.62|333.47|13
1641433840000|2022-01-06 01:50:40||333.42||333.42||333.42||333.42|8
1641433860000|2022-01-06 01:51:00|333.57||333.57||333.57||333.57||11
1641433870000|2022-01-06 01:51:10|||||||||1
1641433880000|2022-01-06 01:51:20|||||||||10
1641433900000|2022-01-06 01:51:40|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|6
1641433910000|2022-01-06 01:51:50|333.47|333.32|333.42|333.27|333.47|333.32|333.42|333.27|29
1641433920000|2022-01-06 01:52:00|||||||||5
1641433930000|2022-01-06 01:52:10|||||||||2
1641433940000|2022-01-06 01:52:20|333.47||333.42||333.47||333.42||12
1641433950000|2022-01-06 01:52:30|333.47|333.32|333.52|333.37|333.52|333.37|333.47|333.32|9
1641433960000|2022-01-06 01:52:40|333.57|333.42|333.62|333.47|333.62|333.47|333.57|333.42|7
1641433970000|2022-01-06 01:52:50|333.67||333.67||333.67||333.62||7
1641433980000|2022-01-06 01:53:00|333.72|333.52|333.77|333.57|333.77|333.57|333.72|333.52|23
1641433990000|2022-01-06 01:53:10|333.72|333.62|333.82|333.62|333.82|333.62|333.72|333.57|27
1641434000000|2022-01-06 01:53:20|333.77|333.67|333.82|333.67|333.82|333.67|333.77|333.67|6
1641434010000|2022-01-06 01:53:30||333.62||333.62||333.67||333.62|4
1641434020000|2022-01-06 01:53:40|||||||||3
1641434030000|2022-01-06 01:53:50||333.67||333.62||333.67||333.62|13
1641434040000|2022-01-06 01:54:00||333.67||333.62||333.67||333.62|3
1641434070000|2022-01-06 01:54:30|333.77||333.77||333.77||333.77||1
1641434090000|2022-01-06 01:54:50||333.57||333.57||333.57||333.57|14
1641434120000|2022-01-06 01:55:20|333.72|333.52|333.67|333.52|333.72|333.52|333.67|333.52|16
1641434130000|2022-01-06 01:55:30|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|8
1641434140000|2022-01-06 01:55:40|||||||||5
1641434170000|2022-01-06 01:56:10|||||||||8
1641434180000|2022-01-06 01:56:20||333.42||333.42||333.42||333.42|8
1641434190000|2022-01-06 01:56:30|333.57||333.57||333.57||333.57||0
1641434200000|2022-01-06 01:56:40|||||||||1
1641434210000|2022-01-06 01:56:50|333.62|333.47|333.62|333.47|333.67|333.47|333.62|333.47|9
1641434220000|2022-01-06 01:57:00|333.67|333.52|333.67|333.52|333.67|333.52|333.67|333.52|17
1641434230000|2022-01-06 01:57:10|||||||||4
1641434240000|2022-01-06 01:57:20|333.72|333.47|333.82|333.62|333.82|333.62|333.72|333.47|57
1641434250000|2022-01-06 01:57:30|333.77||333.77||333.77||333.77||0
1641434260000|2022-01-06 01:57:40|333.87|333.67|333.77|333.62|333.87|333.67|333.77|333.62|25
1641434270000|2022-01-06 01:57:50|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|1
1641434280000|2022-01-06 01:58:00|333.77|333.62|333.77|333.62|333.77|333.67|333.77|333.62|20
1641434290000|2022-01-06 01:58:10|||||||||1
1641434310000|2022-01-06 01:58:30|333.72|333.57|333.72|333.52|333.72|333.57|333.72|333.52|21
1641434320000|2022-01-06 01:58:40|333.67|333.57|333.72|333.57|333.72|333.57|333.67|333.57|9
1641434330000|2022-01-06 01:58:50|333.77||333.77||333.77||333.77||2
1641434340000|2022-01-06 01:59:00|333.72|333.62|333.87|333.67|333.87|333.67|333.72|333.62|13
1641434350000|2022-01-06 01:59:10|333.82|333.62|333.77|333.62|333.82|333.62|333.77|333.62|9
1641434370000|2022-01-06 01:59:30|333.82||333.82||333.82||333.82||6
1641434380000|2022-01-06 01:59:40|333.92|333.67|333.92|333.77|333.92|333.77|333.92|333.62|42
1641434390000|2022-01-06 01:59:50|333.97|333.72|333.97|333.77|333.97|333.82|333.97|333.72|11
1641434400000|2022-01-06 02:00:00|334.02|333.82|333.97|333.82|334.07|333.87|333.97|333.82|42
1641434410000|2022-01-06 02:00:10|333.92|333.77|333.82|333.62|333.92|333.82|333.77|333.62|38
1641434420000|2022-01-06 02:00:20|333.77|333.57|333.77|333.57|333.77|333.57|333.77|333.57|20
1641434430000|2022-01-06 02:00:30|333.72|333.62|333.82|333.62|333.82|333.62|333.72|333.62|11
1641434440000|2022-01-06 02:00:40|333.87|333.67|333.77|333.62|333.87|333.67|333.77|333.62|26
1641434450000|2022-01-06 02:00:50|333.82||333.77||333.82||333.77||18
1641434460000|2022-01-06 02:01:00|333.87|333.67|333.92|333.77|333.92|333.77|333.87|333.67|33
1641434470000|2022-01-06 02:01:10|333.97||333.92||333.97||333.92||17
1641434490000|2022-01-06 02:01:30|333.97|333.82|333.97|333.82|333.97|333.82|333.92|333.82|27
1641434500000|2022-01-06 02:01:40|333.92|333.77|333.97|333.82|334.02|333.87|333.92|333.77|9
1641434510000|2022-01-06 02:01:50||333.77||333.82||333.82||333.77|0
1641434520000|2022-01-06 02:02:00|334.07|333.87|333.97|333.82|334.07|333.87|333.97|333.82|8
1641434530000|2022-01-06 02:02:10|334.07|333.87|333.97|333.82|334.07|333.87|333.97|333.82|10
1641434540000|2022-01-06 02:02:20|334.02|333.87|334.02|333.87|334.02|333.87|333.97|333.87|14
1641434550000|2022-01-06 02:02:30|333.97|333.82|333.97|333.82|333.97|333.82|333.97|333.82|6
1641434560000|2022-01-06 02:02:40|334.02||334.02||334.02||334.02||8
1641434570000|2022-01-06 02:02:50|334.07|333.87|334.07|333.87|334.07|333.87|334.07|333.87|1
1641434580000|2022-01-06 02:03:00|334.12|333.92|334.12|333.97|334.12|333.97|334.12|333.92|12
1641434590000|2022-01-06 02:03:10|334.07|333.92|334.17|334.02|334.17|334.02|334.07|333.92|41
1641434600000|2022-01-06 02:03:20||333.97||334.02||334.02||333.97|0
1641434610000|2022-01-06 02:03:30|334.22||334.22||334.22||334.22||6
1641434620000|2022-01-06 02:03:40|334.27|334.07|334.22|334.07|334.27|334.07|334.22|334.07|10
1641434630000|2022-01-06 02:03:50|334.27|334.12|334.32|334.17|334.32|334.17|334.27|334.12|14
1641434640000|2022-01-06 02:04:00|334.37|334.22|334.37|334.22|334.42|334.27|334.37|334.22|28
1641434650000|2022-01-06 02:04:10|334.32|334.17|334.32|334.17|334.37|334.22|334.32|334.17|9
1641434660000|2022-01-06 02:04:20|334.27|334.12|334.27|334.12|334.37|334.17|334.27|334.12|23
1641434670000|2022-01-06 02:04:30|334.32|334.17|334.27|334.12|334.32|334.17|334.27|334.12|8
1641434680000|2022-01-06 02:04:40|334.32|334.17|334.37|334.17|334.37|334.17|334.32|334.17|4
1641434690000|2022-01-06 02:04:50|334.32|334.22|334.42|334.22|334.42|334.22|334.32|334.22|7
1641434700000|2022-01-06 02:05:00|334.37|334.27|334.52|334.37|334.52|334.37|334.37|334.27|10
1641434710000|2022-01-06 02:05:10|334.57|334.42|334.62|334.42|334.62|334.42|334.57|334.42|19
1641434720000|2022-01-06 02:05:20|334.67|334.47|334.62|334.47|334.67|334.47|334.62|334.42|58
1641434730000|2022-01-06 02:05:30||334.42||334.42||334.47||334.42|8
1641434740000|2022-01-06 02:05:40|334.67|334.47|334.47|334.32|334.67|334.47|334.47|334.32|51
1641434750000|2022-01-06 02:05:50|334.52|334.37|334.52|334.37|334.57|334.37|334.52|334.37|19
1641434760000|2022-01-06 02:06:00|334.47|334.32|334.47|334.27|334.47|334.32|334.37|334.17|38
1641434770000|2022-01-06 02:06:10|||||||||1
1641434780000|2022-01-06 02:06:20|334.42|334.32|334.52|334.32|334.52|334.32|334.42|334.32|13
1641434790000|2022-01-06 02:06:30|334.47||334.52||334.52||334.47||3
1641434800000|2022-01-06 02:06:40|334.47||334.52||334.52||334.47||1
1641434810000|2022-01-06 02:06:50|334.57|334.37|334.57|334.37|334.57|334.37|334.57|334.37|4
1641434820000|2022-01-06 02:07:00|334.52|334.32|334.47|334.27|334.52|334.32|334.47|334.27|25
1641434830000|2022-01-06 02:07:10|334.52|334.32|334.52|334.32|334.52|334.32|334.52|334.32|22
1641434840000|2022-01-06 02:07:20||334.37||334.37||334.37||334.32|6
1641434850000|2022-01-06 02:07:30|||||||||19
1641434860000|2022-01-06 02:07:40|334.57|334.42|334.62|334.47|334.67|334.47|334.57|334.42|22
1641434870000|2022-01-06 02:07:50|334.67|334.52|334.72|334.52|334.72|334.52|334.62|334.52|25
1641434880000|2022-01-06 02:08:00|334.67|334.57|334.62|334.42|334.67|334.57|334.62|334.42|42
1641434890000|2022-01-06 02:08:10|334.57|334.47|334.57|334.37|334.57|334.47|334.57|334.37|4
1641434900000|2022-01-06 02:08:20|334.52|334.42|334.52|334.32|334.52|334.42|334.52|334.32|10
1641434910000|2022-01-06 02:08:30|334.47||334.47||334.52||334.47||8
1641434920000|2022-01-06 02:08:40|334.42|334.27|334.42|334.22|334.42|334.32|334.42|334.22|19
1641434930000|2022-01-06 02:08:50||334.17||334.17||334.17||334.17|0
1641434940000|2022-01-06 02:09:00|334.37|334.12|334.27|334.12|334.37|334.12|334.27|334.12|33
1641434950000|2022-01-06 02:09:10||334.07||334.12||334.12||334.07|5
1641434960000|2022-01-06 02:09:20|334.22|334.07|334.22|334.02|334.22|334.07|334.22|334.02|15
1641434970000|2022-01-06 02:09:30||334.07||334.02||334.07||334.02|16
1641434980000|2022-01-06 02:09:40|334.17||334.17||334.17||334.17||0
1641435000000|2022-01-06 02:10:00|334.27|334.12|334.27|334.07|334.27|334.12|334.27|334.07|24
1641435010000|2022-01-06 02:10:10|334.32|334.12|334.27|334.12|334.32|334.12|334.27|334.12|4
1641435040000|2022-01-06 02:10:40|334.37|334.17|334.42|334.27|334.42|334.27|334.37|334.17|14
1641435070000|2022-01-06 02:11:10|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.32|16
1641435080000|2022-01-06 02:11:20|334.52||334.47||334.52||334.47||7
1641435090000|2022-01-06 02:11:30|334.42|334.27|334.42|334.27|334.42|334.27|334.42|334.27|11
1641435110000|2022-01-06 02:11:50||334.22||334.22||334.22||334.22|6
1641435120000|2022-01-06 02:12:00|334.37||334.37||334.37||334.37||5
1641435130000|2022-01-06 02:12:10|334.42|334.17|334.42|334.22|334.42|334.22|334.42|334.17|11
1641435140000|2022-01-06 02:12:20||334.27||334.27||334.27||334.27|0
1641435150000|2022-01-06 02:12:30|334.47|334.32|334.47|334.32|334.47|334.32|334.42|334.32|7
1641435160000|2022-01-06 02:12:40|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|7
1641435180000|2022-01-06 02:13:00||334.32||334.32||334.32||334.32|11
1641435190000|2022-01-06 02:13:10|334.57|334.37|334.57|334.42|334.57|334.42|334.52|334.37|11
1641435200000|2022-01-06 02:13:20|334.62||334.57||334.62||334.57||4
1641435210000|2022-01-06 02:13:30|334.62|334.47|334.62|334.47|334.67|334.47|334.62|334.47|16
1641435220000|2022-01-06 02:13:40|||||||||5
1641435240000|2022-01-06 02:14:00|334.57|334.42|334.57|334.42|334.57|334.42|334.57|334.42|26
1641435250000|2022-01-06 02:14:10|334.62|334.47|334.52|334.37|334.62|334.47|334.52|334.37|15
1641435260000|2022-01-06 02:14:20|||||||||4
1641435280000|2022-01-06 02:14:40|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.32|5
1641435290000|2022-01-06 02:14:50|||||||||3
1641435300000|2022-01-06 02:15:00|334.42|334.27|334.47|334.27|334.47|334.32|334.42|334.22|13
1641435310000|2022-01-06 02:15:10||334.32||334.27||334.32||334.27|2
1641435320000|2022-01-06 02:15:20||334.32||334.32||334.32||334.32|1
1641435340000|2022-01-06 02:15:40|334.42|334.27|334.37|334.22|334.42|334.27|334.37|334.22|11
1641435350000|2022-01-06 02:15:50|334.32|334.17|334.32|334.17|334.32|334.17|334.32|334.12|7
1641435360000|2022-01-06 02:16:00|334.37|334.22|334.37|334.22|334.37|334.22|334.32|334.22|8
1641435370000|2022-01-06 02:16:10|334.42|334.27|334.42|334.27|334.42|334.27|334.37|334.22|11
1641435380000|2022-01-06 02:16:20|334.37|334.22|334.37|334.22|334.37|334.27|334.37|334.22|3
1641435400000|2022-01-06 02:16:40|334.42|334.27|334.42|334.27|334.42|334.27|334.42|334.27|14
1641435410000|2022-01-06 02:16:50|334.47||334.42||334.47||334.42||3
1641435420000|2022-01-06 02:17:00|334.47||334.47||334.47||334.47||3
1641435430000|2022-01-06 02:17:10|334.52|334.32|334.52|334.32|334.52|334.32|334.52|334.32|1
1641435440000|2022-01-06 02:17:20|334.57|334.37|334.52|334.37|334.57|334.37|334.52|334.37|3
1641435450000|2022-01-06 02:17:30|334.57||334.57||334.57||334.57||3
1641435460000|2022-01-06 02:17:40|334.52||334.57||334.57||334.52||0
1641435470000|2022-01-06 02:17:50|||||||||4
1641435480000|2022-01-06 02:18:00|334.62|334.42|334.67|334.47|334.67|334.47|334.57|334.42|9
1641435490000|2022-01-06 02:18:10|334.72|334.52|334.72|334.52|334.72|334.52|334.72|334.52|6
1641435500000|2022-01-06 02:18:20|334.77|334.57|334.72|334.57|334.77|334.57|334.72|334.57|25
1641435510000|2022-01-06 02:18:30|334.77||334.72||334.77||334.72||10
1641435520000|2022-01-06 02:18:40|||||||||1
1641435540000|2022-01-06 02:19:00|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|13
1641435550000|2022-01-06 02:19:10|334.82|334.57|334.72|334.57|334.82|334.57|334.72|334.57|21
1641435560000|2022-01-06 02:19:20|334.77||334.77||334.77||334.77||5
1641435570000|2022-01-06 02:19:30||334.62||334.57||334.62||334.57|15
1641435590000|2022-01-06 02:19:50|334.72||334.72||334.72||334.72||1
1641435600000|2022-01-06 02:20:00||334.52||334.52||334.52||334.52|17
1641435610000|2022-01-06 02:20:10|334.67|334.57|334.67|334.52|334.72|334.57|334.67|334.52|6
1641435620000|2022-01-06 02:20:20|334.62|334.47|334.57|334.42|334.62|334.47|334.57|334.42|14
1641435630000|2022-01-06 02:20:30|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|3
1641435640000|2022-01-06 02:20:40|334.57|334.42|334.62|334.47|334.62|334.47|334.57|334.42|17
1641435650000|2022-01-06 02:20:50|334.57|334.42|334.57|334.42|334.57|334.42|334.57|334.42|14
1641435670000|2022-01-06 02:21:10|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|4
1641435680000|2022-01-06 02:21:20|334.57|334.42|334.62|334.47|334.62|334.47|334.57|334.42|35
1641435690000|2022-01-06 02:21:30|334.67|334.52|334.62|334.47|334.67|334.52|334.62|334.47|14
1641435700000|2022-01-06 02:21:40|||||||||2
1641435720000|2022-01-06 02:22:00|||||||||6
1641435760000|2022-01-06 02:22:40|334.57|334.42|334.57|334.42|334.57|334.42|334.57|334.42|13
1641435770000|2022-01-06 02:22:50|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|9
1641435780000|2022-01-06 02:23:00|334.57|334.42|334.52|334.37|334.57|334.42|334.52|334.37|9
1641435790000|2022-01-06 02:23:10|334.57||334.52||334.57||334.52||5
1641435800000|2022-01-06 02:23:20|334.57||334.52||334.57||334.52||3
1641435820000|2022-01-06 02:23:40|334.57||334.52||334.57||334.52||10
1641435830000|2022-01-06 02:23:50|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.32|23
1641435840000|2022-01-06 02:24:00|334.52||334.52||334.52||334.52||14
1641435850000|2022-01-06 02:24:10|334.47|334.27|334.47|334.32|334.47|334.32|334.47|334.27|6
1641435860000|2022-01-06 02:24:20|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|6
1641435870000|2022-01-06 02:24:30|334.57|334.42|334.57|334.42|334.57|334.42|334.57|334.37|11
1641435880000|2022-01-06 02:24:40|334.62|334.37|334.57|334.42|334.62|334.42|334.57|334.37|5
1641435890000|2022-01-06 02:24:50|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|0
1641435900000|2022-01-06 02:25:00|334.57||334.52||334.57||334.52||6
1641435920000|2022-01-06 02:25:20|334.47|334.32|334.47|334.27|334.47|334.32|334.42|334.27|26
1641435930000|2022-01-06 02:25:30|||||||||5
1641435940000|2022-01-06 02:25:40||334.32||334.32||334.32||334.32|0
1641435950000|2022-01-06 02:25:50|||||||||1
1641435960000|2022-01-06 02:26:00|||||||||7
1641435970000|2022-01-06 02:26:10|||||||||2
1641435980000|2022-01-06 02:26:20|334.57|334.37|334.57|334.42|334.57|334.42|334.57|334.37|9
1641435990000|2022-01-06 02:26:30|334.62|334.47|334.62|334.47|334.67|334.47|334.62|334.47|19
1641436010000|2022-01-06 02:26:50||334.42||334.47||334.47||334.42|23
1641436020000|2022-01-06 02:27:00|334.67||334.62||334.67||334.62||2
1641436030000|2022-01-06 02:27:10|334.67|334.52|334.67|334.52|334.67|334.52|334.67|334.52|3
1641436050000|2022-01-06 02:27:30|334.62|334.47|334.57|334.42|334.62|334.47|334.57|334.42|45
1641436060000|2022-01-06 02:27:40|334.52|334.37|334.47|334.32|334.52|334.37|334.47|334.32|16
1641436070000|2022-01-06 02:27:50||334.27||334.27||334.27||334.27|2
1641436080000|2022-01-06 02:28:00|334.42||334.42||334.42||334.42||1
1641436100000|2022-01-06 02:28:20|||||||||2
1641436120000|2022-01-06 02:28:40|334.47|334.32|334.47|334.32|334.52|334.37|334.42|334.32|47
1641436130000|2022-01-06 02:28:50|334.42|334.27|334.42|334.27|334.42|334.27|334.42|334.27|5
1641436140000|2022-01-06 02:29:00|||||||||1
1641436160000|2022-01-06 02:29:20||334.22||334.27||334.27||334.22|13
1641436170000|2022-01-06 02:29:30|334.37|334.22|334.37|334.22|334.37|334.22|334.37|334.22|7
1641436180000|2022-01-06 02:29:40|334.32|334.17|334.32|334.17|334.32|334.17|334.32|334.17|9
1641436190000|2022-01-06 02:29:50|334.27|334.12|334.27|334.12|334.27|334.12|334.27|334.12|11
1641436200000|2022-01-06 02:30:00|||||||||3
1641436210000|2022-01-06 02:30:10|334.32||334.27||334.32||334.27||8
1641436220000|2022-01-06 02:30:20|334.32|334.17|334.32|334.17|334.32|334.17|334.32|334.17|16
1641436230000|2022-01-06 02:30:30|334.37||334.32||334.37||334.32||6
1641436240000|2022-01-06 02:30:40|334.37|334.12|334.37|334.22|334.37|334.22|334.37|334.12|21
1641436250000|2022-01-06 02:30:50|334.42||334.37||334.42||334.37||8
1641436260000|2022-01-06 02:31:00|334.32|334.17|334.37|334.22|334.37|334.22|334.32|334.17|21
1641436270000|2022-01-06 02:31:10|||||||||1
1641436290000|2022-01-06 02:31:30|334.42|334.27|334.42|334.27|334.42|334.27|334.42|334.27|10
1641436300000|2022-01-06 02:31:40||334.22||334.27||334.27||334.22|5
1641436310000|2022-01-06 02:31:50|||||||||1
1641436320000|2022-01-06 02:32:00|334.47|334.22|334.37|334.22|334.47|334.22|334.37|334.22|24
1641436330000|2022-01-06 02:32:10|334.42|334.27|334.42|334.27|334.42|334.27|334.42|334.22|9
1641436340000|2022-01-06 02:32:20|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.27|8
1641436370000|2022-01-06 02:32:50|||||||||3
1641436380000|2022-01-06 02:33:00|334.52|334.37|334.67|334.52|334.67|334.52|334.52|334.37|62
1641436390000|2022-01-06 02:33:10|334.72||334.72||334.72||334.72||7
1641436400000|2022-01-06 02:33:20|334.67|334.57|334.72|334.57|334.72|334.57|334.67|334.52|13
1641436410000|2022-01-06 02:33:30|334.77||334.72||334.77||334.72||8
1641436420000|2022-01-06 02:33:40|334.77|334.62|334.82|334.67|334.82|334.67|334.77|334.62|20
1641436430000|2022-01-06 02:33:50|334.77|334.62|334.82|334.62|334.82|334.62|334.77|334.62|25
1641436440000|2022-01-06 02:34:00|334.77|334.57|334.77|334.57|334.77|334.57|334.77|334.57|8
1641436450000|2022-01-06 02:34:10||334.62||334.62||334.62||334.62|0
1641436460000|2022-01-06 02:34:20||334.57||334.62||334.62||334.57|4
1641436470000|2022-01-06 02:34:30|||||||||1
1641436480000|2022-01-06 02:34:40|334.82||334.77||334.82||334.77||9
1641436500000|2022-01-06 02:35:00|||||||||1
1641436520000|2022-01-06 02:35:20|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.57|23
1641436530000|2022-01-06 02:35:30|||||||||2
1641436540000|2022-01-06 02:35:40|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|9
1641436550000|2022-01-06 02:35:50|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.57|12
1641436560000|2022-01-06 02:36:00|334.77||334.72||334.77||334.72||2
1641436570000|2022-01-06 02:36:10|||||||||2
1641436590000|2022-01-06 02:36:30|334.67|334.52|334.67|334.52|334.67|334.52|334.67|334.52|13
1641436600000|2022-01-06 02:36:40|334.72||334.67||334.72||334.67||31
1641436610000|2022-01-06 02:36:50|334.72||334.67||334.72||334.67||6
1641436620000|2022-01-06 02:37:00|334.72||334.72||334.72||334.72||7
1641436630000|2022-01-06 02:37:10|||||||||3
1641436640000|2022-01-06 02:37:20|334.67||334.72||334.72||334.67||2
1641436650000|2022-01-06 02:37:30||334.57||334.57||334.57||334.57|3
1641436660000|2022-01-06 02:37:40|334.77|334.52|334.67|334.52|334.77|334.52|334.67|334.52|34
1641436690000|2022-01-06 02:38:10|||||||||1
1641436700000|2022-01-06 02:38:20|334.72||334.72||334.72||334.72||15
1641436710000|2022-01-06 02:38:30||334.57||334.52||334.57||334.52|0
1641436720000|2022-01-06 02:38:40||334.57||334.57||334.57||334.52|1
1641436730000|2022-01-06 02:38:50|334.77||334.72||334.77||334.72||1
1641436740000|2022-01-06 02:39:00|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|16
1641436760000|2022-01-06 02:39:20|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|8
1641436770000|2022-01-06 02:39:30|334.92||334.87||334.92||334.87||20
1641436780000|2022-01-06 02:39:40|334.92|334.77|335.02|334.87|335.02|334.87|334.92|334.77|63
1641436790000|2022-01-06 02:39:50|335.07|334.92|335.07|334.92|335.07|334.92|335.02|334.87|46
1641436800000|2022-01-06 02:40:00|335.02|334.87|334.87|334.72|335.02|334.87|334.87|334.72|38
1641436810000|2022-01-06 02:40:10|334.82|334.67|334.87|334.72|334.87|334.72|334.82|334.67|3
1641436820000|2022-01-06 02:40:20|334.82|334.67|334.82|334.67|334.82|334.67|334.77|334.62|16
1641436830000|2022-01-06 02:40:30|334.77|334.62|334.82|334.67|334.82|334.67|334.77|334.62|13
1641436840000|2022-01-06 02:40:40|334.87|334.72|334.82|334.67|334.87|334.72|334.82|334.67|10
1641436850000|2022-01-06 02:40:50|||||||||3
1641436860000|2022-01-06 02:41:00|334.77|334.62|334.82|334.67|334.82|334.67|334.77|334.62|11
1641436870000|2022-01-06 02:41:10|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|4
1641436880000|2022-01-06 02:41:20|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.52|34
1641436890000|2022-01-06 02:41:30|334.77||334.72||334.77||334.72||11
1641436910000|2022-01-06 02:41:50||334.52||334.52||334.52||334.52|11
1641436920000|2022-01-06 02:42:00|||||||||2
1641436930000|2022-01-06 02:42:10|334.77|334.57|334.77|334.62|334.77|334.62|334.77|334.57|12
1641436940000|2022-01-06 02:42:20|||||||||13
1641436950000|2022-01-06 02:42:30|||||||||1
1641436960000|2022-01-06 02:42:40|334.82||334.82||334.82||334.82||12
1641436970000|2022-01-06 02:42:50|334.77|334.72|334.87|334.72|334.87|334.72|334.77|334.72|11
1641436980000|2022-01-06 02:43:00|334.92|334.77|334.87|334.72|334.92|334.77|334.87|334.72|21
1641436990000|2022-01-06 02:43:10|334.82|334.67|334.87|334.67|334.87|334.72|334.82|334.67|28
1641437010000|2022-01-06 02:43:30|||||||||1
1641437020000|2022-01-06 02:43:40||334.72||334.72||334.72||334.72|0
1641437030000|2022-01-06 02:43:50|||||||||2
1641437040000|2022-01-06 02:44:00|334.92|334.77|334.92|334.77|334.92|334.77|334.87|334.72|23
1641437050000|2022-01-06 02:44:10|334.87|334.72|334.92|334.77|334.92|334.77|334.87|334.72|4
1641437060000|2022-01-06 02:44:20|||||||||1
1641437090000|2022-01-06 02:44:50|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|7
1641437100000|2022-01-06 02:45:00|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|19
1641437110000|2022-01-06 02:45:10||334.62||334.67||334.67||334.62|2
1641437120000|2022-01-06 02:45:20|||||||||1
1641437130000|2022-01-06 02:45:30||334.62||334.62||334.62||334.62|4
1641437150000|2022-01-06 02:45:50|334.77|334.67|334.77|334.62|334.77|334.67|334.77|334.62|4
1641437160000|2022-01-06 02:46:00|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.57|19
1641437170000|2022-01-06 02:46:10|||||||||1
1641437190000|2022-01-06 02:46:30|334.77|334.62|334.77|334.62|334.77|334.62|334.72|334.57|12
1641437200000|2022-01-06 02:46:40|334.82|334.67|334.77|334.62|334.87|334.67|334.77|334.62|38
1641437220000|2022-01-06 02:47:00|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|22
1641437240000|2022-01-06 02:47:20|||||||||1
1641437270000|2022-01-06 02:47:50|||||||||1
1641437280000|2022-01-06 02:48:00|334.77|334.62|334.82|334.62|334.82|334.62|334.77|334.62|26
1641437290000|2022-01-06 02:48:10|334.77||334.77||334.77||334.77||1
1641437300000|2022-01-06 02:48:20|||||||||1
1641437310000|2022-01-06 02:48:30|||||||||8
1641437320000|2022-01-06 02:48:40|||||||||7
1641437330000|2022-01-06 02:48:50|||||||||2
1641437340000|2022-01-06 02:49:00|||||||||2
1641437360000|2022-01-06 02:49:20|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|9
1641437370000|2022-01-06 02:49:30|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|34
1641437380000|2022-01-06 02:49:40|334.92|334.77|334.97|334.82|334.97|334.82|334.92|334.77|10
1641437390000|2022-01-06 02:49:50|||||||||4
1641437400000|2022-01-06 02:50:00|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|5
1641437410000|2022-01-06 02:50:10|335.07|334.92|335.02|334.82|335.07|334.92|335.02|334.82|42
1641437430000|2022-01-06 02:50:30|334.97||334.97||334.97||334.97||2
1641437440000|2022-01-06 02:50:40|||||||||4
1641437450000|2022-01-06 02:50:50|||||||||2
1641437460000|2022-01-06 02:51:00|||||||||1
1641437470000|2022-01-06 02:51:10|||||||||2
1641437510000|2022-01-06 02:51:50|||||||||2
1641437520000|2022-01-06 02:52:00|||||||||2
1641437550000|2022-01-06 02:52:30|335.02|334.87|335.07|334.87|335.07|334.87|335.02|334.87|13
1641437560000|2022-01-06 02:52:40|335.12|334.92|335.12|334.92|335.12|334.92|335.07|334.92|4
1641437570000|2022-01-06 02:52:50|335.07|334.97|335.12|334.97|335.12|334.97|335.07|334.97|19
1641437580000|2022-01-06 02:53:00|||||||||4
1641437590000|2022-01-06 02:53:10|||||||||2
1641437600000|2022-01-06 02:53:20|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|22
1641437610000|2022-01-06 02:53:30|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|6
1641437620000|2022-01-06 02:53:40|335.17||335.12||335.17||335.12||7
1641437640000|2022-01-06 02:54:00|||||||||2
1641437660000|2022-01-06 02:54:20|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|12
1641437670000|2022-01-06 02:54:30|||||||||1
1641437680000|2022-01-06 02:54:40|335.12|334.97|335.07|334.92|335.12|334.97|335.07|334.92|13
1641437690000|2022-01-06 02:54:50|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|23
1641437700000|2022-01-06 02:55:00|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|13
1641437710000|2022-01-06 02:55:10|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|18
1641437720000|2022-01-06 02:55:20||334.82||334.87||334.87||334.82|14
1641437730000|2022-01-06 02:55:30|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|1
1641437740000|2022-01-06 02:55:40|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|3
1641437750000|2022-01-06 02:55:50|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|6
1641437760000|2022-01-06 02:56:00|||||||||2
1641437790000|2022-01-06 02:56:30|335.12||335.07||335.12||335.07||2
1641437800000|2022-01-06 02:56:40|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|2
1641437820000|2022-01-06 02:57:00|||||||||1
1641437830000|2022-01-06 02:57:10|||||||||1
1641437840000|2022-01-06 02:57:20|||||||||1
1641437860000|2022-01-06 02:57:40|335.17|335.02|335.22|335.07|335.22|335.07|335.17|335.02|38
1641437870000|2022-01-06 02:57:50|335.27|335.12|335.22|335.07|335.27|335.12|335.22|335.07|4
1641437880000|2022-01-06 02:58:00|335.27||335.27||335.27||335.27||1
1641437890000|2022-01-06 02:58:10||335.12||335.12||335.12||335.12|0
1641437910000|2022-01-06 02:58:30|||||||||1
1641437920000|2022-01-06 02:58:40|335.32|335.17|335.32|335.17|335.32|335.17|335.27|335.17|19
1641437930000|2022-01-06 02:58:50|335.37|335.22|335.37|335.22|335.42|335.22|335.37|335.22|36
1641437940000|2022-01-06 02:59:00|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|24
1641437950000|2022-01-06 02:59:10|335.37|335.22|335.37|335.17|335.37|335.22|335.37|335.17|7
1641437960000|2022-01-06 02:59:20||335.22||335.22||335.22||335.22|0
1641437970000|2022-01-06 02:59:30|335.42||335.42||335.42||335.42||4
1641437980000|2022-01-06 02:59:40||335.27||335.27||335.27||335.27|2
1641438000000|2022-01-06 03:00:00|335.37|335.22|335.32|335.17|335.42|335.22|335.32|335.17|20
1641438010000|2022-01-06 03:00:10|335.37||335.37||335.37||335.37||4
1641438020000|2022-01-06 03:00:20||335.22||335.22||335.22||335.22|1
1641438030000|2022-01-06 03:00:30|||||||||6
1641438040000|2022-01-06 03:00:40|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|10
1641438050000|2022-01-06 03:00:50|335.37|335.22|335.42|335.27|335.42|335.27|335.37|335.22|8
1641438060000|2022-01-06 03:01:00|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.27|10
1641438070000|2022-01-06 03:01:10|335.52||335.47||335.52||335.47||28
1641438090000|2022-01-06 03:01:30|||||||||4
1641438100000|2022-01-06 03:01:40||335.27||335.27||335.27||335.27|6
1641438110000|2022-01-06 03:01:50||335.32||335.27||335.32||335.27|0
1641438120000|2022-01-06 03:02:00|||||||||1
1641438130000|2022-01-06 03:02:10|335.42|335.22|335.32|335.17|335.42|335.22|335.32|335.17|18
1641438140000|2022-01-06 03:02:20|||||||||1
1641438150000|2022-01-06 03:02:30|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|15
1641438170000|2022-01-06 03:02:50|||||||||1
1641438180000|2022-01-06 03:03:00|335.42|335.17|335.37|335.17|335.42|335.17|335.37|335.17|25
1641438190000|2022-01-06 03:03:10|335.32|335.22|335.42|335.22|335.42|335.22|335.32|335.22|15
1641438220000|2022-01-06 03:03:40||335.27||335.27||335.27||335.27|0
1641438230000|2022-01-06 03:03:50|335.47||335.42||335.47||335.42||11
1641438240000|2022-01-06 03:04:00|335.47||335.42||335.47||335.42||4
1641438250000|2022-01-06 03:04:10|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|3
1641438260000|2022-01-06 03:04:20|335.52|335.37|335.57|335.37|335.57|335.37|335.52|335.37|11
1641438270000|2022-01-06 03:04:30||335.42||335.42||335.42||335.42|8
1641438280000|2022-01-06 03:04:40|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.42|21
1641438290000|2022-01-06 03:04:50|335.57|335.42|335.52|335.37|335.57|335.42|335.52|335.37|40
1641438300000|2022-01-06 03:05:00|335.47|335.32|335.47|335.32|335.47|335.37|335.47|335.32|9
1641438320000|2022-01-06 03:05:20|335.52|335.27|335.52|335.32|335.52|335.32|335.52|335.27|21
1641438330000|2022-01-06 03:05:30|335.47||335.47||335.47||335.47||0
1641438340000|2022-01-06 03:05:40|335.52|335.37|335.47|335.32|335.52|335.37|335.47|335.32|6
1641438350000|2022-01-06 03:05:50|335.52|335.37|335.52|335.37|335.52|335.37|335.52|335.37|1
1641438360000|2022-01-06 03:06:00|||||||||1
1641438380000|2022-01-06 03:06:20|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|9
1641438390000|2022-01-06 03:06:30||335.27||335.32||335.32||335.27|6
1641438420000|2022-01-06 03:07:00|||||||||2
1641438430000|2022-01-06 03:07:10|335.42|335.27|335.42|335.22|335.42|335.27|335.42|335.22|15
1641438440000|2022-01-06 03:07:20||335.27||335.27||335.27||335.27|0
1641438450000|2022-01-06 03:07:30|||||||||11
1641438460000|2022-01-06 03:07:40|||||||||1
1641438480000|2022-01-06 03:08:00|335.47|335.22|335.47|335.32|335.47|335.32|335.47|335.22|30
1641438490000|2022-01-06 03:08:10|335.52||335.52||335.52||335.52||9
1641438500000|2022-01-06 03:08:20|335.57|335.37|335.57|335.42|335.57|335.42|335.57|335.37|4
1641438530000|2022-01-06 03:08:50|335.62||335.57||335.62||335.57||12
1641438540000|2022-01-06 03:09:00|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|5
1641438550000|2022-01-06 03:09:10|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|13
1641438590000|2022-01-06 03:09:50|||||||||9
1641438600000|2022-01-06 03:10:00|335.62||335.57||335.62||335.57||11
1641438610000|2022-01-06 03:10:10|||||||||1
1641438620000|2022-01-06 03:10:20|335.62||335.57||335.62||335.57||12
1641438630000|2022-01-06 03:10:30|||||||||15
1641438640000|2022-01-06 03:10:40|335.52|335.37|335.57|335.37|335.57|335.37|335.52|335.37|13
1641438650000|2022-01-06 03:10:50|335.52||335.52||335.52||335.52||1
1641438660000|2022-01-06 03:11:00|||||||||1
1641438690000|2022-01-06 03:11:30|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|34
1641438710000|2022-01-06 03:11:50|335.52|335.37|335.52|335.37|335.52|335.37|335.52|335.32|11
1641438720000|2022-01-06 03:12:00|||||||||1
1641438730000|2022-01-06 03:12:10||335.32||335.32||335.37||335.32|4
1641438740000|2022-01-06 03:12:20|335.47||335.47||335.47||335.47||1
1641438760000|2022-01-06 03:12:40|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|18
1641438780000|2022-01-06 03:13:00|||||||||7
1641438810000|2022-01-06 03:13:30|||||||||1
1641438820000|2022-01-06 03:13:40|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|9
1641438840000|2022-01-06 03:14:00|||||||||2
1641438870000|2022-01-06 03:14:30||335.17||335.22||335.22||335.17|20
1641438880000|2022-01-06 03:14:40|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|23
1641438890000|2022-01-06 03:14:50||335.22||335.22||335.27||335.22|0
1641438900000|2022-01-06 03:15:00|335.47|335.27|335.42|335.27|335.47|335.27|335.42|335.22|14
1641438910000|2022-01-06 03:15:10|||||||||9
1641438920000|2022-01-06 03:15:20|335.47|335.22|335.47|335.32|335.47|335.32|335.47|335.22|27
1641438930000|2022-01-06 03:15:30|||||||||2
1641438960000|2022-01-06 03:16:00|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|12
1641439020000|2022-01-06 03:17:00|335.37|335.22|335.32|335.17|335.37|335.22|335.32|335.17|24
1641439030000|2022-01-06 03:17:10|335.27|335.12|335.27|335.12|335.32|335.17|335.27|335.12|21
1641439040000|2022-01-06 03:17:20|||||||||1
1641439070000|2022-01-06 03:17:50|||||||||1
1641439080000|2022-01-06 03:18:00|335.22|335.07|335.27|335.12|335.27|335.12|335.22|335.07|48
1641439090000|2022-01-06 03:18:10|||||||||3
1641439110000|2022-01-06 03:18:30|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|14
1641439120000|2022-01-06 03:18:40|||||||||5
1641439130000|2022-01-06 03:18:50|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|10
1641439140000|2022-01-06 03:19:00|||||||||2
1641439150000|2022-01-06 03:19:10|||||||||1
1641439160000|2022-01-06 03:19:20|335.22|335.07|335.27|335.12|335.27|335.12|335.22|335.07|9
1641439180000|2022-01-06 03:19:40|335.22|335.07|335.37|335.22|335.37|335.22|335.22|335.07|60
1641439200000|2022-01-06 03:20:00|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|11
1641439250000|2022-01-06 03:20:50|||||||||11
1641439260000|2022-01-06 03:21:00|335.37|335.22|335.32|335.17|335.37|335.22|335.32|335.17|15
1641439270000|2022-01-06 03:21:10||335.12||335.17||335.17||335.12|1
1641439280000|2022-01-06 03:21:20|||||||||1
1641439290000|2022-01-06 03:21:30|335.37||335.32||335.37||335.32||3
1641439300000|2022-01-06 03:21:40||335.12||335.12||335.12||335.12|4
1641439310000|2022-01-06 03:21:50|335.27||335.27||335.27||335.27||0
1641439320000|2022-01-06 03:22:00|335.22|335.02|335.22|335.07|335.27|335.12|335.22|335.02|52
1641439330000|2022-01-06 03:22:10|335.27||335.27||335.27||335.27||3
1641439350000|2022-01-06 03:22:30||335.12||335.12||335.12||335.07|2
1641439360000|2022-01-06 03:22:40|335.32||335.32||335.32||335.32||2
1641439380000|2022-01-06 03:23:00|335.27||335.27||335.27||335.27||1
1641439390000|2022-01-06 03:23:10|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|13
1641439410000|2022-01-06 03:23:30|335.37|335.27|335.47|335.27|335.47|335.32|335.37|335.27|37
1641439420000|2022-01-06 03:23:40|335.42|335.22|335.42|335.22|335.42|335.22|335.42|335.22|11
1641439440000|2022-01-06 03:24:00|335.37|335.27|335.37|335.22|335.42|335.27|335.37|335.22|3
1641439450000|2022-01-06 03:24:10|||||||||1
1641439490000|2022-01-06 03:24:50|||||||||3
1641439500000|2022-01-06 03:25:00|||||||||1
1641439510000|2022-01-06 03:25:10|335.32|335.17|335.32|335.17|335.37|335.22|335.32|335.17|9
1641439560000|2022-01-06 03:26:00|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|9
1641439570000|2022-01-06 03:26:10|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|9
1641439580000|2022-01-06 03:26:20|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|5
1641439620000|2022-01-06 03:27:00|335.32|335.17|335.37|335.22|335.37|335.22|335.32|335.17|56
1641439630000|2022-01-06 03:27:10|||||||||10
1641439640000|2022-01-06 03:27:20|||||||||3
1641439650000|2022-01-06 03:27:30|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|2
1641439680000|2022-01-06 03:28:00|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|5
1641439700000|2022-01-06 03:28:20|335.52|335.37|335.52|335.37|335.52|335.37|335.52|335.37|3
1641439710000|2022-01-06 03:28:30|335.57|335.42|335.52|335.37|335.57|335.42|335.52|335.37|3
1641439720000|2022-01-06 03:28:40|335.57||335.57||335.57||335.57||16
1641439730000|2022-01-06 03:28:50||335.42||335.42||335.42||335.42|0
1641439740000|2022-01-06 03:29:00|||||||||1
1641439750000|2022-01-06 03:29:10|335.62||335.62||335.62||335.57||15
1641439760000|2022-01-06 03:29:20|335.57||335.57||335.57||335.57||1
1641439770000|2022-01-06 03:29:30|335.62|335.47|335.67|335.52|335.67|335.52|335.62|335.47|4
1641439790000|2022-01-06 03:29:50|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|16
1641439800000|2022-01-06 03:30:00|||||||||19
1641439810000|2022-01-06 03:30:10|||||||||2
1641439830000|2022-01-06 03:30:30||335.42||335.47||335.47||335.42|38
1641439840000|2022-01-06 03:30:40||335.42||335.47||335.47||335.42|17
1641439860000|2022-01-06 03:31:00|||||||||1
1641439870000|2022-01-06 03:31:10|||||||||4
1641439890000|2022-01-06 03:31:30|||||||||1
1641439910000|2022-01-06 03:31:50|||||||||14
1641439920000|2022-01-06 03:32:00|||||||||1
1641439930000|2022-01-06 03:32:10|335.67|335.42|335.67|335.47|335.67|335.47|335.67|335.42|45
1641439940000|2022-01-06 03:32:20|335.62||335.62||335.62||335.62||0
1641439950000|2022-01-06 03:32:30|335.67|335.52|335.57|335.42|335.67|335.52|335.57|335.42|28
1641439970000|2022-01-06 03:32:50|||||||||23
1641439980000|2022-01-06 03:33:00|||||||||54
1641439990000|2022-01-06 03:33:10||335.37||335.42||335.42||335.37|3
1641440020000|2022-01-06 03:33:40|335.62||335.62||335.62||335.62||12
1641440030000|2022-01-06 03:33:50||335.47||335.47||335.47||335.42|0
1641440040000|2022-01-06 03:34:00|||||||||1
1641440050000|2022-01-06 03:34:10|||||||||2
1641440080000|2022-01-06 03:34:40|||||||||3
1641440090000|2022-01-06 03:34:50|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|6
1641440100000|2022-01-06 03:35:00|||||||||17
1641440120000|2022-01-06 03:35:20||335.37||335.42||335.42||335.37|27
1641440130000|2022-01-06 03:35:30|||||||||2
1641440140000|2022-01-06 03:35:40|335.62|335.47|335.62|335.42|335.62|335.47|335.57|335.42|30
1641440150000|2022-01-06 03:35:50||335.47||335.42||335.47||335.42|1
1641440160000|2022-01-06 03:36:00||335.47||335.47||335.47||335.42|3
1641440170000|2022-01-06 03:36:10|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|6
1641440180000|2022-01-06 03:36:20|335.72|335.57|335.72|335.57|335.72|335.57|335.67|335.57|9
1641440190000|2022-01-06 03:36:30|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|11
1641440220000|2022-01-06 03:37:00|335.72|335.57|335.67|335.52|335.72|335.57|335.67|335.52|44
1641440230000|2022-01-06 03:37:10|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|5
1641440240000|2022-01-06 03:37:20||335.52||335.52||335.57||335.52|4
1641440260000|2022-01-06 03:37:40||335.57||335.52||335.57||335.52|1
1641440270000|2022-01-06 03:37:50|335.67||335.67||335.72||335.67||7
1641440280000|2022-01-06 03:38:00|||||||||1
1641440300000|2022-01-06 03:38:20|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|8
1641440310000|2022-01-06 03:38:30||335.42||335.47||335.47||335.42|17
1641440320000|2022-01-06 03:38:40|335.67|335.52|335.72|335.52|335.72|335.52|335.67|335.52|19
1641440340000|2022-01-06 03:39:00|||||||||1
1641440350000|2022-01-06 03:39:10|335.67||335.67||335.67||335.67||0
1641440370000|2022-01-06 03:39:30|335.62|335.47|335.67|335.52|335.67|335.52|335.62|335.47|8
1641440380000|2022-01-06 03:39:40|||||||||1
1641440400000|2022-01-06 03:40:00||335.47||335.47||335.47||335.47|6
1641440410000|2022-01-06 03:40:10|335.62||335.62||335.62||335.62||15
1641440420000|2022-01-06 03:40:20|||||||||5
1641440430000|2022-01-06 03:40:30|||||||||2
1641440460000|2022-01-06 03:41:00|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|14
1641440470000|2022-01-06 03:41:10|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|27
1641440480000|2022-01-06 03:41:20|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|11
1641440510000|2022-01-06 03:41:50|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|23
1641440520000|2022-01-06 03:42:00|335.67||335.62||335.67||335.62||12
1641440530000|2022-01-06 03:42:10|335.57|335.42|335.52|335.37|335.57|335.42|335.52|335.37|60
1641440540000|2022-01-06 03:42:20|335.57|335.42|335.62|335.42|335.62|335.42|335.57|335.37|5
1641440550000|2022-01-06 03:42:30|335.57|335.37|335.57|335.42|335.57|335.42|335.52|335.37|18
1641440560000|2022-01-06 03:42:40||335.37||335.42||335.42||335.37|2
1641440580000|2022-01-06 03:43:00|335.62|335.47|335.52|335.37|335.62|335.47|335.52|335.37|51
1641440590000|2022-01-06 03:43:10|335.57|335.42|335.52|335.37|335.57|335.42|335.52|335.37|5
1641440600000|2022-01-06 03:43:20|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|2
1641440610000|2022-01-06 03:43:30|335.52|335.37|335.52|335.37|335.52|335.37|335.52|335.37|9
1641440620000|2022-01-06 03:43:40|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|6
1641440640000|2022-01-06 03:44:00|335.62|335.47|335.72|335.52|335.72|335.52|335.62|335.47|16
1641440650000|2022-01-06 03:44:10|335.67||335.67||335.67||335.67||2
1641440670000|2022-01-06 03:44:30|335.62|335.47|335.57|335.42|335.62|335.47|335.57|335.42|22
1641440680000|2022-01-06 03:44:40|335.62|335.37|335.57|335.37|335.62|335.37|335.57|335.37|11
1641440690000|2022-01-06 03:44:50||335.42||335.37||335.42||335.37|0
1641440700000|2022-01-06 03:45:00||335.42||335.42||335.42||335.42|2
1641440710000|2022-01-06 03:45:10|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|11
1641440720000|2022-01-06 03:45:20|335.67|335.52|335.57|335.42|335.67|335.52|335.57|335.42|8
1641440730000|2022-01-06 03:45:30||335.37||335.37||335.42||335.37|5
1641440740000|2022-01-06 03:45:40||335.42||335.37||335.42||335.37|0
1641440750000|2022-01-06 03:45:50|335.52||335.52||335.52||335.52||1
1641440760000|2022-01-06 03:46:00|335.57||335.52||335.57||335.52||6
1641440770000|2022-01-06 03:46:10|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|9
1641440780000|2022-01-06 03:46:20|||||||||8
1641440790000|2022-01-06 03:46:30|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|14
1641440800000|2022-01-06 03:46:40|||||||||1
1641440810000|2022-01-06 03:46:50|335.37|335.22|335.42|335.27|335.42|335.27|335.37|335.22|18
1641440820000|2022-01-06 03:47:00|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|9
1641440840000|2022-01-06 03:47:20|||||||||1
1641440850000|2022-01-06 03:47:30|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|19
1641440860000|2022-01-06 03:47:40|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|6
1641440870000|2022-01-06 03:47:50|335.52|335.27|335.52|335.32|335.52|335.32|335.47|335.27|4
1641440880000|2022-01-06 03:48:00|335.47|335.37|335.57|335.37|335.57|335.37|335.47|335.37|12
1641440890000|2022-01-06 03:48:10|335.52|335.42|335.52|335.37|335.57|335.42|335.52|335.37|12
1641440900000|2022-01-06 03:48:20|335.47|335.32|335.47|335.27|335.47|335.32|335.47|335.27|15
1641440910000|2022-01-06 03:48:30|335.42||335.42||335.42||335.42||1
1641440920000|2022-01-06 03:48:40|||||||||3
1641440930000|2022-01-06 03:48:50|||||||||2
1641440940000|2022-01-06 03:49:00|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|11
1641440950000|2022-01-06 03:49:10|335.52|335.37|335.47|335.32|335.52|335.37|335.47|335.32|7
1641440960000|2022-01-06 03:49:20|335.52|335.27|335.42|335.27|335.52|335.27|335.42|335.27|17
1641440980000|2022-01-06 03:49:40|||||||||2
1641441000000|2022-01-06 03:50:00|335.47||335.42||335.47||335.42||11
1641441030000|2022-01-06 03:50:30|335.47||335.42||335.47||335.42||5
1641441040000|2022-01-06 03:50:40|335.47|335.32|335.47|335.32|335.47|335.32|335.42|335.32|7
1641441060000|2022-01-06 03:51:00|335.52|335.37|335.57|335.42|335.57|335.42|335.52|335.32|35
1641441070000|2022-01-06 03:51:10|335.52|335.37|335.67|335.47|335.67|335.47|335.52|335.37|75
1641441080000|2022-01-06 03:51:20|335.62|335.42|335.52|335.37|335.62|335.42|335.52|335.37|8
1641441090000|2022-01-06 03:51:30|335.57|335.47|335.62|335.47|335.62|335.47|335.57|335.37|52
1641441100000|2022-01-06 03:51:40|335.67|335.52|335.62|335.47|335.67|335.52|335.62|335.47|25
1641441110000|2022-01-06 03:51:50|335.67|335.52|335.67|335.47|335.67|335.52|335.62|335.47|16
1641441120000|2022-01-06 03:52:00|335.62|335.42|335.52|335.37|335.67|335.47|335.52|335.37|16
1641441130000|2022-01-06 03:52:10|335.47|335.32|335.47|335.27|335.47|335.32|335.47|335.27|19
1641441140000|2022-01-06 03:52:20|335.42|335.32|335.42|335.27|335.42|335.32|335.42|335.27|1
1641441150000|2022-01-06 03:52:30|||||||||1
1641441160000|2022-01-06 03:52:40|335.37|335.22|335.37|335.17|335.37|335.22|335.32|335.17|28
1641441170000|2022-01-06 03:52:50|335.32|335.22|335.42|335.27|335.42|335.27|335.32|335.22|61
1641441180000|2022-01-06 03:53:00||335.22||335.27||335.27||335.22|14
1641441190000|2022-01-06 03:53:10|335.37|335.22|335.47|335.32|335.47|335.32|335.37|335.22|29
1641441200000|2022-01-06 03:53:20|335.52|335.27|335.47|335.32|335.52|335.32|335.47|335.27|25
1641441210000|2022-01-06 03:53:30|335.42|335.27|335.47|335.27|335.47|335.27|335.37|335.22|45
1641441220000|2022-01-06 03:53:40|335.42|335.32|335.42|335.27|335.42|335.32|335.42|335.27|10
1641441230000|2022-01-06 03:53:50|||||||||1
1641441240000|2022-01-06 03:54:00|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|7
1641441280000|2022-01-06 03:54:40|335.52|335.37|335.52|335.32|335.52|335.37|335.52|335.32|38
1641441290000|2022-01-06 03:54:50|335.47||335.47||335.47||335.47||4
1641441300000|2022-01-06 03:55:00|335.52|335.37|335.52|335.37|335.52|335.37|335.52|335.32|9
1641441320000|2022-01-06 03:55:20||335.32||335.32||335.32||335.32|4
1641441330000|2022-01-06 03:55:30|335.47|335.27|335.42|335.27|335.47|335.27|335.42|335.27|9
1641441340000|2022-01-06 03:55:40|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|19
1641441350000|2022-01-06 03:55:50|335.52|335.37|335.47|335.32|335.52|335.37|335.47|335.32|7
1641441360000|2022-01-06 03:56:00|||||||||4
1641441380000|2022-01-06 03:56:20|||||||||3
1641441390000|2022-01-06 03:56:30|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|4
1641441400000|2022-01-06 03:56:40|335.37|335.22|335.32|335.17|335.37|335.22|335.32|335.17|12
1641441410000|2022-01-06 03:56:50|335.27|335.12|335.17|335.02|335.27|335.12|335.17|335.02|27
1641441420000|2022-01-06 03:57:00|335.12|334.92|335.12|334.97|335.12|334.97|335.07|334.92|37
1641441430000|2022-01-06 03:57:10|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|3
1641441440000|2022-01-06 03:57:20|335.22|335.07|335.27|335.07|335.27|335.07|335.17|335.07|58
1641441450000|2022-01-06 03:57:30|335.22|335.02|335.22|335.02|335.22|335.02|335.17|335.02|14
1641441460000|2022-01-06 03:57:40||335.07||335.07||335.07||335.07|0
1641441480000|2022-01-06 03:58:00|335.27||335.22||335.27||335.22||16
1641441490000|2022-01-06 03:58:10|335.17|335.02|335.17|335.02|335.22|335.02|335.17|335.02|6
1641441500000|2022-01-06 03:58:20|335.22||335.17||335.22||335.17||10
1641441510000|2022-01-06 03:58:30||334.97||334.97||335.02||334.97|10
1641441520000|2022-01-06 03:58:40||335.02||335.02||335.02||334.97|1
1641441530000|2022-01-06 03:58:50|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.92|9
1641441540000|2022-01-06 03:59:00|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|5
1641441550000|2022-01-06 03:59:10|||||||||1
1641441560000|2022-01-06 03:59:20|335.22||335.17||335.22||335.17||5
1641441580000|2022-01-06 03:59:40|||||||||6
1641441600000|2022-01-06 04:00:00|335.27|335.12|335.37|335.17|335.37|335.17|335.22|335.02|35
1641441610000|2022-01-06 04:00:10||335.22||335.17||335.22||335.17|2
1641441630000|2022-01-06 04:00:30|335.32|335.12|335.22|335.07|335.32|335.12|335.22|335.07|6
1641441640000|2022-01-06 04:00:40|335.27||335.27||335.27||335.27||7
1641441650000|2022-01-06 04:00:50||335.12||335.12||335.12||335.12|0
1641441660000|2022-01-06 04:01:00|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|8
1641441670000|2022-01-06 04:01:10|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|5
1641441680000|2022-01-06 04:01:20|||||||||3
1641441700000|2022-01-06 04:01:40|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|7
1641441710000|2022-01-06 04:01:50|335.27||335.27||335.27||335.27||3
1641441720000|2022-01-06 04:02:00|335.17|335.02|335.12|334.97|335.17|335.02|335.12|334.97|24
1641441740000|2022-01-06 04:02:20|335.17||335.12||335.17||335.12||3
1641441750000|2022-01-06 04:02:30|335.17||335.17||335.17||335.17||1
1641441760000|2022-01-06 04:02:40|335.12||335.12||335.12||335.12||0
1641441780000|2022-01-06 04:03:00|335.17|334.92|335.12|334.92|335.17|334.92|335.12|334.92|20
1641441790000|2022-01-06 04:03:10|335.17|334.97|335.17|334.97|335.17|334.97|335.12|334.97|0
1641441810000|2022-01-06 04:03:30|335.12||335.12||335.12||335.12||0
1641441820000|2022-01-06 04:03:40|335.17||335.12||335.17||335.12||2
1641441840000|2022-01-06 04:04:00|335.17||335.17||335.17||335.17||6
1641441850000|2022-01-06 04:04:10|335.12||335.12||335.12||335.12||0
1641441860000|2022-01-06 04:04:20|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|2
1641441890000|2022-01-06 04:04:50|||||||||2
1641441900000|2022-01-06 04:05:00||334.97||334.97||334.97||334.97|13
1641441910000|2022-01-06 04:05:10||335.02||335.02||335.02||335.02|0
1641441920000|2022-01-06 04:05:20|||||||||1
1641441930000|2022-01-06 04:05:30|||||||||1
1641441940000|2022-01-06 04:05:40|||||||||1
1641441960000|2022-01-06 04:06:00|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|5
1641441980000|2022-01-06 04:06:20|||||||||5
1641441990000|2022-01-06 04:06:30|335.17||335.17||335.17||335.17||2
1641442000000|2022-01-06 04:06:40|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|3
1641442020000|2022-01-06 04:07:00|335.17|334.97|335.12|334.97|335.17|334.97|335.12|334.97|19
1641442040000|2022-01-06 04:07:20|||||||||2
1641442050000|2022-01-06 04:07:30|335.17|335.02|335.22|335.02|335.22|335.02|335.17|335.02|9
1641442060000|2022-01-06 04:07:40|335.17|335.07|335.22|335.07|335.22|335.07|335.17|335.02|1
1641442070000|2022-01-06 04:07:50|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.07|5
1641442080000|2022-01-06 04:08:00|335.22|335.07|335.22|335.07|335.22|335.12|335.22|335.07|18
1641442090000|2022-01-06 04:08:10|||||||||2
1641442100000|2022-01-06 04:08:20|335.27||335.22||335.27||335.22||8
1641442110000|2022-01-06 04:08:30|335.27|335.12|335.32|335.12|335.32|335.12|335.22|335.07|16
1641442120000|2022-01-06 04:08:40|335.37|335.17|335.22|335.07|335.37|335.22|335.22|335.07|19
1641442130000|2022-01-06 04:08:50|||||||||2
1641442140000|2022-01-06 04:09:00|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|7
1641442150000|2022-01-06 04:09:10|||||||||1
1641442180000|2022-01-06 04:09:40|||||||||1
1641442190000|2022-01-06 04:09:50|||||||||1
1641442200000|2022-01-06 04:10:00|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|18
1641442220000|2022-01-06 04:10:20|||||||||2
1641442240000|2022-01-06 04:10:40|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|7
1641442250000|2022-01-06 04:10:50|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|11
1641442260000|2022-01-06 04:11:00|||||||||3
1641442280000|2022-01-06 04:11:20|||||||||1
1641442290000|2022-01-06 04:11:30|||||||||2
1641442300000|2022-01-06 04:11:40|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|6
1641442310000|2022-01-06 04:11:50|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|10
1641442320000|2022-01-06 04:12:00|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|21
1641442330000|2022-01-06 04:12:10|334.97|334.82|334.92|334.77|334.97|334.82|334.92|334.77|15
1641442340000|2022-01-06 04:12:20|334.97|334.82|335.07|334.92|335.07|334.92|334.97|334.82|16
1641442350000|2022-01-06 04:12:30||334.87||334.87||334.87||334.87|4
1641442360000|2022-01-06 04:12:40||334.92||334.92||334.92||334.92|0
1641442380000|2022-01-06 04:13:00|||||||||1
1641442390000|2022-01-06 04:13:10||334.87||334.87||334.87||334.87|7
1641442400000|2022-01-06 04:13:20|335.02||335.02||335.02||335.02||0
1641442440000|2022-01-06 04:14:00|334.97|334.82|334.92|334.77|334.97|334.82|334.92|334.77|8
1641442450000|2022-01-06 04:14:10|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|6
1641442460000|2022-01-06 04:14:20|334.92|334.77|334.97|334.82|334.97|334.82|334.92|334.72|16
1641442470000|2022-01-06 04:14:30|335.02|334.77|334.97|334.77|335.02|334.77|334.97|334.77|13
1641442480000|2022-01-06 04:14:40|334.92|334.72|334.92|334.77|334.92|334.77|334.92|334.72|2
1641442490000|2022-01-06 04:14:50|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.77|5
1641442500000|2022-01-06 04:15:00|334.92|334.77|335.02|334.82|335.02|334.82|334.92|334.77|8
1641442510000|2022-01-06 04:15:10|335.07|334.87|335.02|334.87|335.07|334.92|335.02|334.87|2
1641442520000|2022-01-06 04:15:20|335.07|334.92|335.07|334.92|335.12|334.92|335.07|334.92|1
1641442540000|2022-01-06 04:15:40|||||||||1
1641442550000|2022-01-06 04:15:50|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|2
1641442560000|2022-01-06 04:16:00|||||||||1
1641442570000|2022-01-06 04:16:10|335.17||335.17||335.17||335.17||0
1641442580000|2022-01-06 04:16:20|335.22|335.02|335.22|335.07|335.27|335.07|335.22|335.02|9
1641442590000|2022-01-06 04:16:30|335.27||335.27||335.27||335.27||3
1641442600000|2022-01-06 04:16:40||335.12||335.12||335.12||335.12|1
1641442610000|2022-01-06 04:16:50|335.22|335.07|335.27|335.07|335.27|335.07|335.22|335.07|4
1641442620000|2022-01-06 04:17:00|335.22|335.12|335.22|335.07|335.22|335.12|335.22|335.07|3
1641442630000|2022-01-06 04:17:10|335.27|335.12|335.27|335.07|335.27|335.12|335.22|335.07|17
1641442640000|2022-01-06 04:17:20|335.22|335.12|335.22|335.07|335.22|335.12|335.22|335.07|3
1641442650000|2022-01-06 04:17:30|335.17|335.02|335.27|335.12|335.27|335.12|335.17|335.02|6
1641442660000|2022-01-06 04:17:40|335.32|335.17|335.32|335.17|335.32|335.17|335.27|335.17|0
1641442680000|2022-01-06 04:18:00|||||||||1
1641442690000|2022-01-06 04:18:10|||||||||1
1641442740000|2022-01-06 04:19:00|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|16
1641442750000|2022-01-06 04:19:10|||||||||4
1641442760000|2022-01-06 04:19:20|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.12|5
1641442800000|2022-01-06 04:20:00|||||||||3
1641442850000|2022-01-06 04:20:50|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|6
1641442860000|2022-01-06 04:21:00|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|2
1641442870000|2022-01-06 04:21:10|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|8
1641442890000|2022-01-06 04:21:30|335.32|335.17|335.27|335.12|335.32|335.17|335.27|335.12|6
1641442910000|2022-01-06 04:21:50|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|6
1641442920000|2022-01-06 04:22:00||335.02||335.07||335.07||335.02|17
1641442930000|2022-01-06 04:22:10|||||||||1
1641442940000|2022-01-06 04:22:20|335.27||335.22||335.27||335.22||3
1641442980000|2022-01-06 04:23:00|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|5
1641443030000|2022-01-06 04:23:50|||||||||1
1641443040000|2022-01-06 04:24:00|335.12|334.97|335.17|334.97|335.17|334.97|335.12|334.97|22
1641443060000|2022-01-06 04:24:20||335.02||335.02||335.02||334.97|0
1641443100000|2022-01-06 04:25:00|335.22||335.22||335.22||335.22||8
1641443110000|2022-01-06 04:25:10||335.07||335.07||335.07||335.07|1
1641443120000|2022-01-06 04:25:20|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.07|4
1641443150000|2022-01-06 04:25:50|||||||||1
1641443160000|2022-01-06 04:26:00||335.07||335.07||335.07||335.07|6
1641443180000|2022-01-06 04:26:20|335.22||335.22||335.22||335.22||0
1641443220000|2022-01-06 04:27:00|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|8
1641443280000|2022-01-06 04:28:00|335.12|334.92|335.12|334.97|335.12|334.97|335.07|334.92|31
1641443320000|2022-01-06 04:28:40|||||||||1
1641443340000|2022-01-06 04:29:00|||||||||3
1641443400000|2022-01-06 04:30:00|335.07|334.92|335.07|334.87|335.07|334.92|335.07|334.87|16
1641443410000|2022-01-06 04:30:10||334.92||334.92||334.92||334.92|0
1641443440000|2022-01-06 04:30:40|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|7
1641443450000|2022-01-06 04:30:50|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|5
1641443460000|2022-01-06 04:31:00|335.12|334.97|335.17|335.02|335.22|335.02|335.12|334.97|12
1641443480000|2022-01-06 04:31:20|||||||||1
1641443490000|2022-01-06 04:31:30|||||||||1
1641443510000|2022-01-06 04:31:50|335.22|335.07|335.22|335.07|335.27|335.12|335.17|335.07|18
1641443520000|2022-01-06 04:32:00|335.17|335.02|335.12|334.97|335.17|335.02|335.12|334.92|38
1641443530000|2022-01-06 04:32:10|335.07|334.92|335.12|334.92|335.12|334.92|335.07|334.92|5
1641443540000|2022-01-06 04:32:20||334.97||334.97||334.97||334.97|0
1641443580000|2022-01-06 04:33:00|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|13
1641443600000|2022-01-06 04:33:20|334.97|334.82|335.02|334.87|335.02|334.87|334.97|334.82|9
1641443640000|2022-01-06 04:34:00|||||||||1
1641443660000|2022-01-06 04:34:20|||||||||1
1641443680000|2022-01-06 04:34:40|335.07||335.02||335.07||335.02||14
1641443690000|2022-01-06 04:34:50|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|4
1641443700000|2022-01-06 04:35:00|335.12||335.07||335.12||335.07||6
1641443760000|2022-01-06 04:36:00|335.02|334.87|335.02|334.87|335.07|334.87|335.02|334.87|18
1641443780000|2022-01-06 04:36:20|335.07|334.92|335.12|334.97|335.12|334.97|335.07|334.92|6
1641443810000|2022-01-06 04:36:50|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|5
1641443820000|2022-01-06 04:37:00|335.02|334.87|334.92|334.77|335.02|334.87|334.92|334.77|22
1641443830000|2022-01-06 04:37:10|||||||||1
1641443880000|2022-01-06 04:38:00|||||||||1
1641443890000|2022-01-06 04:38:10|||||||||2
1641443900000|2022-01-06 04:38:20|||||||||1
1641443920000|2022-01-06 04:38:40|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|11
1641443930000|2022-01-06 04:38:50|334.92|334.77|334.97|334.82|334.97|334.82|334.92|334.77|16
1641443940000|2022-01-06 04:39:00|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|3
1641443950000|2022-01-06 04:39:10|||||||||9
1641443970000|2022-01-06 04:39:30|334.97|334.82|335.02|334.82|335.02|334.82|334.97|334.82|8
1641443980000|2022-01-06 04:39:40||334.87||334.87||334.87||334.87|0
1641444000000|2022-01-06 04:40:00|||||||||1
1641444010000|2022-01-06 04:40:10|||||||||1
1641444030000|2022-01-06 04:40:30|||||||||1
1641444040000|2022-01-06 04:40:40|334.97|334.82|335.02|334.87|335.02|334.87|334.97|334.82|9
1641444060000|2022-01-06 04:41:00|||||||||8
1641444070000|2022-01-06 04:41:10|334.97|334.82|335.02|334.82|335.02|334.82|334.97|334.82|16
1641444080000|2022-01-06 04:41:20|334.97||334.97||334.97||334.97||0
1641444100000|2022-01-06 04:41:40|||||||||3
1641444120000|2022-01-06 04:42:00|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|22
1641444150000|2022-01-06 04:42:30|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|18
1641444160000|2022-01-06 04:42:40|335.02||335.02||335.02||334.97||3
1641444170000|2022-01-06 04:42:50|334.97|334.77|334.92|334.77|334.97|334.77|334.92|334.77|12
1641444180000|2022-01-06 04:43:00|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|15
1641444200000|2022-01-06 04:43:20|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|2
1641444210000|2022-01-06 04:43:30||334.72||334.77||334.77||334.72|1
1641444220000|2022-01-06 04:43:40||334.72||334.72||334.77||334.72|1
1641444230000|2022-01-06 04:43:50||334.77||334.77||334.77||334.77|0
1641444240000|2022-01-06 04:44:00|334.97||334.97||334.97||334.97||7
1641444250000|2022-01-06 04:44:10|334.92||334.92||334.92||334.92||1
1641444260000|2022-01-06 04:44:20|334.97||334.97||334.97||334.97||2
1641444270000|2022-01-06 04:44:30||334.82||334.77||334.82||334.77|0
1641444280000|2022-01-06 04:44:40|||||||||1
1641444290000|2022-01-06 04:44:50||334.82||334.82||334.82||334.77|0
1641444300000|2022-01-06 04:45:00|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|6
1641444310000|2022-01-06 04:45:10|||||||||1
1641444320000|2022-01-06 04:45:20|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|11
1641444330000|2022-01-06 04:45:30|335.02|334.87|335.07|334.87|335.07|334.87|335.02|334.87|2
1641444340000|2022-01-06 04:45:40||334.92||334.87||334.92||334.87|1
1641444350000|2022-01-06 04:45:50|335.02||335.02||335.02||335.02||0
1641444360000|2022-01-06 04:46:00|335.07||335.07||335.07||335.07||1
1641444370000|2022-01-06 04:46:10|335.02||335.02||335.02||335.02||1
1641444380000|2022-01-06 04:46:20|335.07||335.07||335.07||335.07||1
1641444390000|2022-01-06 04:46:30||334.92||334.92||334.92||334.92|10
1641444400000|2022-01-06 04:46:40|||||||||1
1641444410000|2022-01-06 04:46:50|||||||||1
1641444420000|2022-01-06 04:47:00|||||||||1
1641444450000|2022-01-06 04:47:30|||||||||1
1641444470000|2022-01-06 04:47:50|||||||||1
1641444480000|2022-01-06 04:48:00|||||||||1
1641444500000|2022-01-06 04:48:20|||||||||2
1641444510000|2022-01-06 04:48:30|||||||||1
1641444520000|2022-01-06 04:48:40|||||||||2
1641444540000|2022-01-06 04:49:00|||||||||1
1641444560000|2022-01-06 04:49:20|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|26
1641444570000|2022-01-06 04:49:30|||||||||1
1641444580000|2022-01-06 04:49:40||334.77||334.77||334.82||334.77|14
1641444590000|2022-01-06 04:49:50||334.82||334.82||334.82||334.82|0
1641444600000|2022-01-06 04:50:00|||||||||1
1641444610000|2022-01-06 04:50:10|335.02||334.97||335.02||334.97||9
1641444640000|2022-01-06 04:50:40|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|5
1641444660000|2022-01-06 04:51:00|||||||||1
1641444680000|2022-01-06 04:51:20|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|4
1641444700000|2022-01-06 04:51:40|335.02|334.87|334.97|334.82|335.02|334.87|334.97|334.82|17
1641444710000|2022-01-06 04:51:50|||||||||1
1641444790000|2022-01-06 04:53:10|||||||||1
1641444800000|2022-01-06 04:53:20|334.92|334.77|334.87|334.72|334.92|334.77|334.87|334.72|17
1641444810000|2022-01-06 04:53:30|||||||||1
1641444820000|2022-01-06 04:53:40|||||||||2
1641444830000|2022-01-06 04:53:50||334.67||334.67||334.67||334.67|3
1641444840000|2022-01-06 04:54:00||334.72||334.72||334.72||334.72|0
1641444850000|2022-01-06 04:54:10|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|10
1641444870000|2022-01-06 04:54:30|334.97||334.97||334.97||334.97||1
1641444880000|2022-01-06 04:54:40|334.92|334.72|334.87|334.72|334.92|334.72|334.87|334.72|2
1641444890000|2022-01-06 04:54:50|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|1
1641444910000|2022-01-06 04:55:10|||||||||2
1641444970000|2022-01-06 04:56:10|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|5
1641444990000|2022-01-06 04:56:30|335.02|334.87|334.97|334.82|335.02|334.87|334.97|334.82|30
1641445010000|2022-01-06 04:56:50|335.02||335.02||335.02||334.97||0
1641445020000|2022-01-06 04:57:00||334.87||334.87||334.87||334.87|1
1641445040000|2022-01-06 04:57:20|||||||||3
1641445060000|2022-01-06 04:57:40|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|6
1641445100000|2022-01-06 04:58:20|||||||||1
1641445120000|2022-01-06 04:58:40|||||||||1
1641445130000|2022-01-06 04:58:50|||||||||1
1641445140000|2022-01-06 04:59:00|||||||||1
1641445170000|2022-01-06 04:59:30|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|9
1641445200000|2022-01-06 05:00:00|334.87|334.72|335.02|334.82|335.07|334.87|334.82|334.67|58
1641445210000|2022-01-06 05:00:10|334.97||335.02||335.02||334.97||1
1641445220000|2022-01-06 05:00:20|334.97||335.02||335.02||334.97||3
1641445230000|2022-01-06 05:00:30||334.87||334.87||334.87||334.82|0
1641445240000|2022-01-06 05:00:40|335.07||335.02||335.07||335.02||10
1641445260000|2022-01-06 05:01:00||334.82||334.82||334.82||334.82|14
1641445270000|2022-01-06 05:01:10|334.97|334.87|335.02|334.87|335.02|334.87|334.97|334.87|1
1641445300000|2022-01-06 05:01:40|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.77|9
1641445310000|2022-01-06 05:01:50|||||||||1
1641445320000|2022-01-06 05:02:00|334.92|334.72|334.87|334.72|334.92|334.72|334.87|334.72|30
1641445330000|2022-01-06 05:02:10|334.92|334.77|334.87|334.72|334.92|334.77|334.87|334.72|38
1641445350000|2022-01-06 05:02:30||334.67||334.67||334.67||334.67|6
1641445360000|2022-01-06 05:02:40||334.72||334.72||334.72||334.72|0
1641445370000|2022-01-06 05:02:50|334.82|334.67|334.87|334.67|334.87|334.67|334.82|334.67|27
1641445380000|2022-01-06 05:03:00|334.82|334.62|334.82|334.67|334.82|334.67|334.77|334.57|11
1641445420000|2022-01-06 05:03:40|||||||||10
1641445440000|2022-01-06 05:04:00|||||||||2
1641445460000|2022-01-06 05:04:20|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|18
1641445470000|2022-01-06 05:04:30|334.72|334.52|334.72|334.52|334.72|334.52|334.72|334.52|15
1641445480000|2022-01-06 05:04:40|334.77|334.57|334.77|334.62|334.77|334.62|334.72|334.57|22
1641445500000|2022-01-06 05:05:00|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.57|2
1641445510000|2022-01-06 05:05:10|334.77||334.72||334.77||334.72||7
1641445520000|2022-01-06 05:05:20|334.67|334.52|334.72|334.52|334.72|334.52|334.67|334.52|3
1641445530000|2022-01-06 05:05:30|334.67|334.47|334.67|334.47|334.67|334.47|334.67|334.47|9
1641445540000|2022-01-06 05:05:40|334.72|334.52|334.77|334.57|334.77|334.57|334.67|334.47|25
1641445560000|2022-01-06 05:06:00|334.82|334.62|334.82|334.62|334.82|334.62|334.82|334.62|8
1641445570000|2022-01-06 05:06:10|334.77||334.77||334.77||334.77||0
1641445590000|2022-01-06 05:06:30|||||||||1
1641445600000|2022-01-06 05:06:40|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.57|10
1641445610000|2022-01-06 05:06:50|||||||||1
1641445630000|2022-01-06 05:07:10|||||||||2
1641445660000|2022-01-06 05:07:40|||||||||2
1641445670000|2022-01-06 05:07:50|334.77|334.62|334.82|334.62|334.82|334.62|334.77|334.62|9
1641445680000|2022-01-06 05:08:00||334.67||334.67||334.67||334.62|1
1641445690000|2022-01-06 05:08:10|334.87||334.87||334.87||334.87||5
1641445700000|2022-01-06 05:08:20||334.72||334.72||334.72||334.72|26
1641445720000|2022-01-06 05:08:40|||||||||2
1641445730000|2022-01-06 05:08:50|334.92|334.77|334.92|334.77|334.97|334.77|334.92|334.77|7
1641445740000|2022-01-06 05:09:00|334.97|334.82|334.97|334.82|335.02|334.82|334.92|334.77|5
1641445750000|2022-01-06 05:09:10|335.02||334.97||335.02||334.97||2
1641445760000|2022-01-06 05:09:20|335.02|334.87|334.97|334.82|335.02|334.87|334.97|334.82|2
1641445770000|2022-01-06 05:09:30|334.92|334.77|334.97|334.77|334.97|334.77|334.92|334.77|2
1641445780000|2022-01-06 05:09:40|334.92|334.82|334.97|334.82|334.97|334.82|334.92|334.77|1
1641445800000|2022-01-06 05:10:00|||||||||3
1641445810000|2022-01-06 05:10:10|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|4
1641445820000|2022-01-06 05:10:20|334.87|334.72|334.87|334.72|334.92|334.72|334.87|334.72|3
1641445830000|2022-01-06 05:10:30|334.92||334.92||334.92||334.92||3
1641445840000|2022-01-06 05:10:40|334.87|334.77|334.92|334.77|334.92|334.77|334.87|334.77|1
1641445850000|2022-01-06 05:10:50|334.97||334.92||334.97||334.92||0
1641445860000|2022-01-06 05:11:00|334.97|334.72|334.92|334.72|334.97|334.72|334.92|334.72|6
1641445880000|2022-01-06 05:11:20|334.87||334.87||334.92||334.87||0
1641445890000|2022-01-06 05:11:30|334.92||334.87||334.92||334.87||1
1641445920000|2022-01-06 05:12:00||334.67||334.67||334.67||334.67|2
1641445930000|2022-01-06 05:12:10|334.82|334.72|334.87|334.72|334.87|334.72|334.82|334.67|3
1641445940000|2022-01-06 05:12:20|334.92|334.77|334.97|334.77|334.97|334.77|334.92|334.77|11
1641445950000|2022-01-06 05:12:30|334.92||334.97||334.97||334.92||1
1641445960000|2022-01-06 05:12:40||334.82||334.77||334.82||334.77|0
1641445970000|2022-01-06 05:12:50|334.92||334.97||334.97||334.92||0
1641445980000|2022-01-06 05:13:00|334.92||334.92||334.92||334.92||3
1641446000000|2022-01-06 05:13:20||334.72||334.72||334.72||334.72|21
1641446010000|2022-01-06 05:13:30||334.77||334.77||334.77||334.77|0
1641446020000|2022-01-06 05:13:40|||||||||6
1641446040000|2022-01-06 05:14:00|334.87|334.72|334.92|334.72|334.92|334.72|334.87|334.67|17
1641446060000|2022-01-06 05:14:20|334.87|334.77|334.92|334.77|334.92|334.77|334.87|334.77|1
1641446070000|2022-01-06 05:14:30|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|2
1641446080000|2022-01-06 05:14:40||334.67||334.67||334.67||334.67|0
1641446090000|2022-01-06 05:14:50||334.72||334.72||334.72||334.72|0
1641446100000|2022-01-06 05:15:00|334.82|334.67|334.82|334.62|334.82|334.67|334.77|334.62|5
1641446110000|2022-01-06 05:15:10|334.77||334.77||334.82||334.77||0
1641446120000|2022-01-06 05:15:20|||||||||1
1641446130000|2022-01-06 05:15:30|||||||||10
1641446150000|2022-01-06 05:15:50|334.82|334.67|334.87|334.67|334.87|334.67|334.82|334.67|9
1641446160000|2022-01-06 05:16:00|334.82||334.82||334.82||334.82||2
1641446170000|2022-01-06 05:16:10|334.87||334.87||334.87||334.87||1
1641446180000|2022-01-06 05:16:20|334.82||334.87||334.87||334.82||0
1641446200000|2022-01-06 05:16:40|334.82||334.82||334.82||334.82||3
1641446220000|2022-01-06 05:17:00|334.87|334.72|334.87|334.72|334.87|334.72|334.82|334.67|7
1641446230000|2022-01-06 05:17:10||334.67||334.72||334.72||334.67|2
1641446240000|2022-01-06 05:17:20|334.92||334.87||334.92||334.87||3
1641446250000|2022-01-06 05:17:30|334.92||334.92||334.92||334.87||0
1641446260000|2022-01-06 05:17:40||334.77||334.77||334.77||334.72|1
1641446270000|2022-01-06 05:17:50|||||||||1
1641446280000|2022-01-06 05:18:00|334.87|334.72|334.92|334.72|334.92|334.77|334.87|334.72|12
1641446290000|2022-01-06 05:18:10||334.77||334.72||334.77||334.72|1
1641446310000|2022-01-06 05:18:30|334.97|334.77|334.97|334.77|334.97|334.77|334.97|334.77|9
1641446330000|2022-01-06 05:18:50||334.82||334.82||334.82||334.82|4
1641446340000|2022-01-06 05:19:00|335.02||335.02||335.02||335.02||5
1641446350000|2022-01-06 05:19:10||334.87||334.87||334.87||334.87|0
1641446380000|2022-01-06 05:19:40|335.07||335.07||335.07||335.07||4
1641446390000|2022-01-06 05:19:50||334.92||334.92||334.92||334.92|0
1641446400000|2022-01-06 05:20:00|335.02|334.87|335.07|334.87|335.07|334.87|335.02|334.87|30
1641446410000|2022-01-06 05:20:10||334.92||334.92||334.92||334.87|16
1641446420000|2022-01-06 05:20:20|||||||||1
1641446460000|2022-01-06 05:21:00||334.87||334.87||334.92||334.87|7
1641446470000|2022-01-06 05:21:10|335.02|334.92|335.07|334.87|335.07|334.92|335.02|334.87|0
1641446480000|2022-01-06 05:21:20||334.92||334.92||334.92||334.87|1
1641446490000|2022-01-06 05:21:30|335.12||335.12||335.12||335.07||15
1641446500000|2022-01-06 05:21:40||334.97||334.92||334.97||334.92|1
1641446510000|2022-01-06 05:21:50|335.07||335.12||335.12||335.07||0
1641446520000|2022-01-06 05:22:00|335.17|334.97|335.22|335.07|335.22|335.07|335.17|334.97|46
1641446540000|2022-01-06 05:22:20|||||||||3
1641446580000|2022-01-06 05:23:00|||||||||19
1641446590000|2022-01-06 05:23:10|||||||||1
1641446610000|2022-01-06 05:23:30|||||||||1
1641446640000|2022-01-06 05:24:00|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|13
1641446660000|2022-01-06 05:24:20||335.07||335.12||335.12||335.07|10
1641446710000|2022-01-06 05:25:10|335.22|335.07|335.27|335.07|335.27|335.07|335.22|335.07|11
1641446720000|2022-01-06 05:25:20|335.22||335.22||335.22||335.22||0
1641446760000|2022-01-06 05:26:00|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|21
1641446780000|2022-01-06 05:26:20|335.22||335.22||335.22||335.17||19
1641446790000|2022-01-06 05:26:30||335.07||335.02||335.07||335.02|4
1641446800000|2022-01-06 05:26:40||335.07||335.07||335.07||335.02|1
1641446820000|2022-01-06 05:27:00|335.27||335.22||335.27||335.22||5
1641446840000|2022-01-06 05:27:20|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|1
1641446880000|2022-01-06 05:28:00|||||||||1
1641446890000|2022-01-06 05:28:10|335.32||335.32||335.32||335.32||11
1641446900000|2022-01-06 05:28:20|335.27||335.27||335.27||335.27||3
1641446920000|2022-01-06 05:28:40|335.32|335.17|335.37|335.17|335.37|335.17|335.32|335.17|4
1641446930000|2022-01-06 05:28:50|335.42|335.22|335.42|335.22|335.42|335.22|335.42|335.22|3
1641446940000|2022-01-06 05:29:00|335.47|335.27|335.42|335.27|335.47|335.27|335.42|335.27|5
1641446950000|2022-01-06 05:29:10|335.47|335.32|335.47|335.32|335.47|335.32|335.42|335.32|4
1641446960000|2022-01-06 05:29:20|335.52|335.37|335.47|335.32|335.52|335.37|335.47|335.32|3
1641446970000|2022-01-06 05:29:30|335.52|335.37|335.57|335.42|335.57|335.42|335.47|335.32|4
1641446990000|2022-01-06 05:29:50|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|8
1641447000000|2022-01-06 05:30:00|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|8
1641447010000|2022-01-06 05:30:10|335.52|335.37|335.57|335.42|335.57|335.42|335.52|335.37|15
1641447020000|2022-01-06 05:30:20||335.37||335.42||335.42||335.37|1
1641447030000|2022-01-06 05:30:30||335.37||335.42||335.42||335.37|0
1641447040000|2022-01-06 05:30:40|||||||||2
1641447050000|2022-01-06 05:30:50||335.37||335.37||335.37||335.37|4
1641447060000|2022-01-06 05:31:00|335.52||335.52||335.52||335.52||5
1641447070000|2022-01-06 05:31:10|||||||||6
1641447080000|2022-01-06 05:31:20|335.47|335.32|335.47|335.32|335.52|335.32|335.47|335.32|19
1641447100000|2022-01-06 05:31:40|335.52||335.47||335.52||335.47||5
1641447110000|2022-01-06 05:31:50|||||||||1
1641447120000|2022-01-06 05:32:00|335.52||335.47||335.52||335.47||4
1641447130000|2022-01-06 05:32:10|||||||||4
1641447150000|2022-01-06 05:32:30|335.52||335.52||335.52||335.52||1
1641447160000|2022-01-06 05:32:40|335.57|335.37|335.57|335.42|335.57|335.42|335.57|335.37|19
1641447170000|2022-01-06 05:32:50|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|5
1641447180000|2022-01-06 05:33:00|||||||||2
1641447190000|2022-01-06 05:33:10||335.42||335.42||335.42||335.42|12
1641447200000|2022-01-06 05:33:20|335.57|335.47|335.62|335.47|335.62|335.47|335.57|335.42|8
1641447210000|2022-01-06 05:33:30|||||||||1
1641447220000|2022-01-06 05:33:40|||||||||9
1641447240000|2022-01-06 05:34:00|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|18
1641447250000|2022-01-06 05:34:10|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|8
1641447260000|2022-01-06 05:34:20|||||||||4
1641447270000|2022-01-06 05:34:30|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|10
1641447290000|2022-01-06 05:34:50|335.52|335.37|335.52|335.37|335.52|335.37|335.52|335.37|10
1641447300000|2022-01-06 05:35:00||335.32||335.37||335.37||335.32|33
1641447320000|2022-01-06 05:35:20|335.47|335.32|335.52|335.32|335.52|335.32|335.47|335.32|21
1641447330000|2022-01-06 05:35:30||335.37||335.37||335.37||335.37|0
1641447350000|2022-01-06 05:35:50|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|11
1641447360000|2022-01-06 05:36:00|||||||||2
1641447380000|2022-01-06 05:36:20|||||||||31
1641447390000|2022-01-06 05:36:30|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|10
1641447400000|2022-01-06 05:36:40|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.27|5
1641447420000|2022-01-06 05:37:00|335.52||335.47||335.52||335.47||7
1641447430000|2022-01-06 05:37:10|||||||||12
1641447480000|2022-01-06 05:38:00|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|8
1641447490000|2022-01-06 05:38:10|335.37|335.22|335.42|335.22|335.42|335.22|335.37|335.22|12
1641447510000|2022-01-06 05:38:30||335.27||335.27||335.27||335.27|0
1641447520000|2022-01-06 05:38:40|||||||||3
1641447530000|2022-01-06 05:38:50|||||||||9
1641447540000|2022-01-06 05:39:00|335.47||335.42||335.47||335.42||6
1641447590000|2022-01-06 05:39:50|||||||||1
1641447600000|2022-01-06 05:40:00|335.37|335.22|335.37|335.17|335.37|335.22|335.27|335.12|64
1641447610000|2022-01-06 05:40:10|335.32||335.37||335.37||335.32||7
1641447620000|2022-01-06 05:40:20||335.22||335.22||335.22||335.22|0
1641447660000|2022-01-06 05:41:00|335.42||335.42||335.42||335.42||5
1641447670000|2022-01-06 05:41:10||335.27||335.27||335.27||335.27|0
1641447680000|2022-01-06 05:41:20|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|16
1641447690000|2022-01-06 05:41:30|||||||||4
1641447700000|2022-01-06 05:41:40|335.42||335.42||335.42||335.42||5
1641447710000|2022-01-06 05:41:50|335.37||335.37||335.37||335.37||6
1641447720000|2022-01-06 05:42:00|335.42|335.27|335.42|335.22|335.42|335.27|335.42|335.22|7
1641447730000|2022-01-06 05:42:10|335.37||335.37||335.42||335.37||2
1641447740000|2022-01-06 05:42:20|335.42|335.27|335.42|335.22|335.42|335.27|335.42|335.22|8
1641447750000|2022-01-06 05:42:30|335.37||335.37||335.42||335.37||8
1641447760000|2022-01-06 05:42:40|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|5
1641447780000|2022-01-06 05:43:00|335.37|335.22|335.42|335.27|335.42|335.27|335.37|335.22|7
1641447790000|2022-01-06 05:43:10|||||||||9
1641447840000|2022-01-06 05:44:00|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|13
1641447850000|2022-01-06 05:44:10|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.22|2
1641447900000|2022-01-06 05:45:00|||||||||2
1641447940000|2022-01-06 05:45:40|||||||||2
1641447950000|2022-01-06 05:45:50|335.37|335.22|335.32|335.17|335.37|335.22|335.32|335.17|14
1641447960000|2022-01-06 05:46:00|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.17|13
1641447970000|2022-01-06 05:46:10||335.17||335.22||335.22||335.17|0
1641447990000|2022-01-06 05:46:30|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|9
1641448010000|2022-01-06 05:46:50|335.47|335.32|335.42|335.27|335.47|335.32|335.42|335.27|9
1641448070000|2022-01-06 05:47:50|335.37|335.22|335.42|335.27|335.42|335.27|335.37|335.22|10
1641448080000|2022-01-06 05:48:00|||||||||1
1641448090000|2022-01-06 05:48:10|||||||||1
1641448120000|2022-01-06 05:48:40|335.47|335.32|335.42|335.27|335.47|335.32|335.42|335.27|7
1641448140000|2022-01-06 05:49:00|335.37|335.22|335.42|335.22|335.42|335.22|335.37|335.22|14
1641448150000|2022-01-06 05:49:10||335.27||335.22||335.27||335.22|1
1641448160000|2022-01-06 05:49:20||335.27||335.27||335.27||335.27|0
1641448170000|2022-01-06 05:49:30|335.37|335.22|335.42|335.22|335.42|335.22|335.37|335.22|6
1641448180000|2022-01-06 05:49:40|335.37||335.37||335.42||335.37||3
1641448190000|2022-01-06 05:49:50|335.42||335.37||335.42||335.37||1
1641448200000|2022-01-06 05:50:00|335.42|335.27|335.37|335.22|335.42|335.27|335.37|335.22|8
1641448210000|2022-01-06 05:50:10|||||||||5
1641448220000|2022-01-06 05:50:20|||||||||1
1641448230000|2022-01-06 05:50:30|335.32|335.17|335.37|335.22|335.37|335.22|335.32|335.17|19
1641448240000|2022-01-06 05:50:40|335.32|335.17|335.32|335.17|335.37|335.22|335.32|335.17|3
1641448250000|2022-01-06 05:50:50|335.37|335.22|335.37|335.22|335.37|335.22|335.32|335.17|3
1641448260000|2022-01-06 05:51:00|||||||||2
1641448290000|2022-01-06 05:51:30|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|19
1641448300000|2022-01-06 05:51:40|335.37|335.22|335.37|335.22|335.42|335.27|335.37|335.22|14
1641448320000|2022-01-06 05:52:00||335.17||335.22||335.22||335.17|37
1641448330000|2022-01-06 05:52:10|335.32|335.17|335.32|335.17|335.37|335.22|335.32|335.17|17
1641448340000|2022-01-06 05:52:20|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|25
1641448350000|2022-01-06 05:52:30|335.22|335.07|335.22|335.07|335.27|335.12|335.22|335.07|25
1641448360000|2022-01-06 05:52:40|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|9
1641448370000|2022-01-06 05:52:50|335.22|335.07|335.27|335.07|335.27|335.12|335.22|335.07|6
1641448380000|2022-01-06 05:53:00|335.22|335.12|335.22|335.07|335.27|335.12|335.22|335.07|12
1641448390000|2022-01-06 05:53:10|||||||||2
1641448400000|2022-01-06 05:53:20|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|4
1641448410000|2022-01-06 05:53:30|335.22||335.17||335.22||335.17||2
1641448420000|2022-01-06 05:53:40|335.22||335.17||335.22||335.17||2
1641448430000|2022-01-06 05:53:50|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.92|29
1641448440000|2022-01-06 05:54:00|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|8
1641448460000|2022-01-06 05:54:20|335.12|334.97|335.22|335.07|335.22|335.07|335.12|334.97|29
1641448470000|2022-01-06 05:54:30|335.27|335.12|335.27|335.07|335.27|335.12|335.27|335.07|16
1641448480000|2022-01-06 05:54:40|335.22|335.12|335.27|335.12|335.27|335.12|335.22|335.12|15
1641448490000|2022-01-06 05:54:50|335.32|335.17|335.27|335.07|335.32|335.17|335.22|335.07|24
1641448500000|2022-01-06 05:55:00|335.22|335.12|335.27|335.12|335.32|335.12|335.22|335.07|7
1641448510000|2022-01-06 05:55:10||335.07||335.07||335.07||335.07|23
1641448520000|2022-01-06 05:55:20|335.22|335.12|335.27|335.07|335.27|335.12|335.22|335.02|33
1641448530000|2022-01-06 05:55:30|335.22|335.12|335.22|335.07|335.22|335.12|335.22|335.07|1
1641448540000|2022-01-06 05:55:40|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|13
1641448550000|2022-01-06 05:55:50|335.22|335.07|335.22|335.02|335.22|335.07|335.22|335.02|1
1641448560000|2022-01-06 05:56:00|335.17||335.22||335.22||335.17||4
1641448570000|2022-01-06 05:56:10|335.17||335.17||335.17||335.17||2
1641448580000|2022-01-06 05:56:20||334.97||334.97||334.97||334.97|5
1641448590000|2022-01-06 05:56:30||335.02||335.02||335.02||335.02|0
1641448600000|2022-01-06 05:56:40|335.22||335.17||335.22||335.17||4
1641448610000|2022-01-06 05:56:50|335.22||335.17||335.22||335.17||1
1641448620000|2022-01-06 05:57:00|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|2
1641448630000|2022-01-06 05:57:10|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|5
1641448640000|2022-01-06 05:57:20|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|5
1641448650000|2022-01-06 05:57:30|335.17|335.02|335.17|335.02|335.17|335.02|335.17|334.97|5
1641448660000|2022-01-06 05:57:40|||||||||1
1641448680000|2022-01-06 05:58:00||334.97||335.02||335.02||334.97|21
1641448700000|2022-01-06 05:58:20|335.12|334.97|335.17|334.97|335.17|334.97|335.12|334.97|11
1641448720000|2022-01-06 05:58:40|335.12||335.17||335.17||335.12||0
1641448730000|2022-01-06 05:58:50||335.02||335.02||335.02||334.97|1
1641448740000|2022-01-06 05:59:00|||||||||1
1641448780000|2022-01-06 05:59:40|||||||||2
1641448800000|2022-01-06 06:00:00|||||||||2
1641448820000|2022-01-06 06:00:20|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|8
1641448830000|2022-01-06 06:00:30|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|15
1641448840000|2022-01-06 06:00:40|335.02|334.87|335.02|334.82|335.02|334.87|335.02|334.82|1
1641448850000|2022-01-06 06:00:50||334.87||334.87||334.87||334.87|0
1641448860000|2022-01-06 06:01:00|334.97|334.82|334.97|334.82|335.02|334.82|334.97|334.82|12
1641448870000|2022-01-06 06:01:10|334.92|334.77|334.92|334.77|334.97|334.77|334.92|334.77|10
1641448880000|2022-01-06 06:01:20|334.97||334.92||334.97||334.92||9
1641448890000|2022-01-06 06:01:30|334.97|334.82|335.02|334.82|335.02|334.82|334.97|334.82|4
1641448900000|2022-01-06 06:01:40|334.97|334.87|334.97|334.82|335.02|334.87|334.97|334.82|23
1641448910000|2022-01-06 06:01:50|334.92|334.77|334.92|334.77|334.92|334.82|334.92|334.77|0
1641448920000|2022-01-06 06:02:00|334.97|334.82|334.92|334.77|334.97|334.82|334.92|334.77|3
1641448930000|2022-01-06 06:02:10||334.72||334.72||334.72||334.72|8
1641448940000|2022-01-06 06:02:20|334.87||334.87||334.92||334.87||7
1641448950000|2022-01-06 06:02:30|334.92|334.77|334.87|334.67|334.92|334.77|334.87|334.67|6
1641448960000|2022-01-06 06:02:40||334.72||334.67||334.72||334.67|2
1641448970000|2022-01-06 06:02:50||334.72||334.72||334.72||334.72|0
1641448980000|2022-01-06 06:03:00|334.92||334.87||334.92||334.87||21
1641448990000|2022-01-06 06:03:10|||||||||2
1641449000000|2022-01-06 06:03:20|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|3
1641449010000|2022-01-06 06:03:30|334.87|334.72|334.87|334.72|334.92|334.72|334.87|334.72|17
1641449030000|2022-01-06 06:03:50|334.82|334.67|334.87|334.67|334.87|334.72|334.82|334.67|10
1641449040000|2022-01-06 06:04:00|334.82|334.72|334.87|334.72|334.87|334.72|334.82|334.72|13
1641449050000|2022-01-06 06:04:10|334.92|334.77|334.92|334.72|334.92|334.77|334.87|334.72|10
1641449060000|2022-01-06 06:04:20|334.87|334.77|334.87|334.72|334.92|334.77|334.87|334.72|6
1641449070000|2022-01-06 06:04:30|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|3
1641449080000|2022-01-06 06:04:40|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|12
1641449090000|2022-01-06 06:04:50|335.02|334.87|334.97|334.82|335.02|334.87|334.97|334.82|12
1641449100000|2022-01-06 06:05:00|||||||||2
1641449110000|2022-01-06 06:05:10|334.92|334.77|334.97|334.82|334.97|334.82|334.92|334.77|10
1641449120000|2022-01-06 06:05:20|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|8
1641449160000|2022-01-06 06:06:00||334.72||334.72||334.77||334.72|4
1641449170000|2022-01-06 06:06:10||334.77||334.77||334.77||334.72|0
1641449190000|2022-01-06 06:06:30|334.97||334.97||334.97||334.97||4
1641449200000|2022-01-06 06:06:40||334.82||334.82||334.82||334.82|0
1641449220000|2022-01-06 06:07:00||334.77||334.82||334.82||334.77|3
1641449260000|2022-01-06 06:07:40|335.02||335.02||335.02||335.02||3
1641449270000|2022-01-06 06:07:50|334.97||334.97||334.97||334.97||1
1641449280000|2022-01-06 06:08:00|334.92|334.77|334.92|334.72|334.92|334.77|334.92|334.72|17
1641449290000|2022-01-06 06:08:10||334.77||334.77||334.77||334.77|0
1641449300000|2022-01-06 06:08:20|||||||||4
1641449310000|2022-01-06 06:08:30||334.72||334.77||334.77||334.72|2
1641449320000|2022-01-06 06:08:40|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|4
1641449340000|2022-01-06 06:09:00|||||||||2
1641449350000|2022-01-06 06:09:10|334.92||334.87||334.92||334.87||9
1641449360000|2022-01-06 06:09:20|334.92||334.87||334.92||334.87||2
1641449370000|2022-01-06 06:09:30||334.67||334.67||334.67||334.67|5
1641449400000|2022-01-06 06:10:00||334.72||334.72||334.72||334.67|6
1641449410000|2022-01-06 06:10:10|334.92||334.87||334.92||334.87||2
1641449430000|2022-01-06 06:10:30|334.92|334.77|334.97|334.77|334.97|334.77|334.92|334.77|6
1641449440000|2022-01-06 06:10:40|334.92|334.82|334.92|334.77|334.97|334.82|334.92|334.77|2
1641449460000|2022-01-06 06:11:00|||||||||7
1641449470000|2022-01-06 06:11:10|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.77|3
1641449480000|2022-01-06 06:11:20||334.77||334.77||334.82||334.77|1
1641449490000|2022-01-06 06:11:30|334.92||334.92||334.92||334.92||0
1641449510000|2022-01-06 06:11:50|||||||||2
1641449520000|2022-01-06 06:12:00|||||||||3
1641449530000|2022-01-06 06:12:10|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|4
1641449550000|2022-01-06 06:12:30|334.92|334.77|334.97|334.77|334.97|334.77|334.92|334.77|2
1641449560000|2022-01-06 06:12:40||334.82||334.82||334.82||334.82|0
1641449580000|2022-01-06 06:13:00|||||||||2
1641449630000|2022-01-06 06:13:50|||||||||5
1641449640000|2022-01-06 06:14:00|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|6
1641449650000|2022-01-06 06:14:10|334.97||334.97||334.97||334.97||8
1641449660000|2022-01-06 06:14:20||334.82||334.77||334.82||334.77|1
1641449670000|2022-01-06 06:14:30||334.82||334.82||334.82||334.82|0
1641449690000|2022-01-06 06:14:50|334.92|334.77|334.92|334.77|334.92|334.77|334.87|334.72|17
1641449700000|2022-01-06 06:15:00|334.97|334.72|334.92|334.77|334.97|334.77|334.92|334.72|5
1641449710000|2022-01-06 06:15:10|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|0
1641449730000|2022-01-06 06:15:30|334.92|334.77|334.97|334.82|334.97|334.82|334.92|334.77|22
1641449740000|2022-01-06 06:15:40|334.92|334.77|334.92|334.72|334.92|334.77|334.92|334.72|3
1641449750000|2022-01-06 06:15:50||334.77||334.77||334.77||334.77|0
1641449760000|2022-01-06 06:16:00|||||||||3
1641449790000|2022-01-06 06:16:30|334.87|334.72|334.92|334.72|334.92|334.72|334.87|334.72|2
1641449800000|2022-01-06 06:16:40||334.77||334.77||334.77||334.72|0
1641449820000|2022-01-06 06:17:00|||||||||2
1641449860000|2022-01-06 06:17:40|||||||||1
1641449880000|2022-01-06 06:18:00|||||||||2
1641449890000|2022-01-06 06:18:10|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|8
1641449910000|2022-01-06 06:18:30|||||||||1
1641449920000|2022-01-06 06:18:40|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|6
1641449940000|2022-01-06 06:19:00|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|6
1641450000000|2022-01-06 06:20:00|||||||||5
1641450010000|2022-01-06 06:20:10|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|10
1641450030000|2022-01-06 06:20:30|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|8
1641450040000|2022-01-06 06:20:40|334.92|334.77|334.87|334.72|334.92|334.77|334.87|334.72|14
1641450050000|2022-01-06 06:20:50|334.82|334.67|334.87|334.72|334.87|334.72|334.82|334.67|3
1641450060000|2022-01-06 06:21:00|334.82|334.67|334.87|334.72|334.87|334.72|334.82|334.67|5
1641450090000|2022-01-06 06:21:30|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|2
1641450100000|2022-01-06 06:21:40|334.87|334.72|334.92|334.77|334.92|334.77|334.87|334.72|5
1641450110000|2022-01-06 06:21:50|334.87|334.72|334.92|334.72|334.92|334.77|334.87|334.72|28
1641450120000|2022-01-06 06:22:00|334.87|334.77|334.87|334.72|334.92|334.77|334.87|334.72|16
1641450130000|2022-01-06 06:22:10|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|4
1641450140000|2022-01-06 06:22:20|334.97|334.82|334.92|334.77|334.97|334.82|334.92|334.77|24
1641450150000|2022-01-06 06:22:30|||||||||1
1641450170000|2022-01-06 06:22:50|||||||||2
1641450180000|2022-01-06 06:23:00||334.72||334.77||334.77||334.72|3
1641450190000|2022-01-06 06:23:10|334.87|334.72|334.92|334.72|334.92|334.77|334.87|334.72|10
1641450200000|2022-01-06 06:23:20|334.87|334.77|334.97|334.82|334.97|334.82|334.87|334.72|7
1641450220000|2022-01-06 06:23:40|335.02|334.87|335.02|334.87|335.02|334.87|334.97|334.82|17
1641450230000|2022-01-06 06:23:50|334.97|334.82|335.02|334.82|335.02|334.87|334.97|334.82|7
1641450240000|2022-01-06 06:24:00|334.97|334.87|335.02|334.82|335.02|334.87|334.97|334.82|6
1641450250000|2022-01-06 06:24:10||334.87||334.87||334.87||334.82|2
1641450260000|2022-01-06 06:24:20|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|21
1641450270000|2022-01-06 06:24:30|334.97||334.92||334.97||334.92||5
1641450280000|2022-01-06 06:24:40|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|3
1641450290000|2022-01-06 06:24:50|||||||||2
1641450300000|2022-01-06 06:25:00|335.02|334.87|335.02|334.87|335.02|334.87|334.97|334.82|4
1641450310000|2022-01-06 06:25:10|334.97|334.82|334.97|334.82|335.02|334.82|334.97|334.82|16
1641450320000|2022-01-06 06:25:20|334.92|334.77|334.92|334.77|334.97|334.77|334.92|334.77|27
1641450330000|2022-01-06 06:25:30|334.97||334.97||334.97||334.97||5
1641450340000|2022-01-06 06:25:40|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.77|1
1641450350000|2022-01-06 06:25:50|334.97|334.77|334.97|334.82|334.97|334.82|334.97|334.77|2
1641450360000|2022-01-06 06:26:00||334.77||334.77||334.77||334.77|1
1641450370000|2022-01-06 06:26:10||334.82||334.82||334.82||334.82|1
1641450390000|2022-01-06 06:26:30|335.02||335.02||335.02||335.02||5
1641450400000|2022-01-06 06:26:40|334.97|334.87|335.02|334.87|335.02|334.87|334.97|334.82|7
1641450410000|2022-01-06 06:26:50|334.97|334.82|334.97|334.82|334.97|334.87|334.97|334.82|1
1641450420000|2022-01-06 06:27:00|||||||||1
1641450460000|2022-01-06 06:27:40|||||||||1
1641450470000|2022-01-06 06:27:50|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|5
1641450510000|2022-01-06 06:28:30|334.97||334.92||334.97||334.92||10
1641450520000|2022-01-06 06:28:40|334.97||334.92||334.97||334.92||1
1641450570000|2022-01-06 06:29:30|||||||||1
1641450600000|2022-01-06 06:30:00|||||||||1
1641450610000|2022-01-06 06:30:10|334.97||334.92||334.97||334.92||18
1641450660000|2022-01-06 06:31:00|334.97||334.97||334.97||334.97||14
1641450670000|2022-01-06 06:31:10|335.02|334.82|335.02|334.87|335.02|334.87|334.97|334.82|6
1641450680000|2022-01-06 06:31:20|334.97|334.82|334.97|334.82|335.02|334.82|334.97|334.82|2
1641450690000|2022-01-06 06:31:30|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|1
1641450700000|2022-01-06 06:31:40|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|12
1641450720000|2022-01-06 06:32:00|335.02|334.87|335.07|334.92|335.07|334.92|335.02|334.87|10
1641450780000|2022-01-06 06:33:00|||||||||2
1641450840000|2022-01-06 06:34:00|335.02|334.87|334.97|334.82|335.02|334.87|334.97|334.82|25
1641450850000|2022-01-06 06:34:10|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|6
1641450890000|2022-01-06 06:34:50|335.07||335.07||335.07||335.07||11
1641450900000|2022-01-06 06:35:00||334.92||334.92||334.92||334.92|2
1641450950000|2022-01-06 06:35:50|||||||||1
1641450970000|2022-01-06 06:36:10|335.12|334.97|335.17|334.97|335.17|334.97|335.12|334.97|17
1641450980000|2022-01-06 06:36:20|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|3
1641450990000|2022-01-06 06:36:30|335.12|335.07|335.17|334.97|335.17|335.07|335.12|334.97|42
1641451000000|2022-01-06 06:36:40|335.12|335.02|335.17|335.02|335.17|335.02|335.12|334.97|2
1641451010000|2022-01-06 06:36:50|335.22||335.17||335.22||335.17||1
1641451030000|2022-01-06 06:37:10|||||||||1
1641451040000|2022-01-06 06:37:20||334.97||334.97||334.97||334.97|0
1641451050000|2022-01-06 06:37:30|335.12||335.12||335.17||335.12||4
1641451060000|2022-01-06 06:37:40|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|7
1641451080000|2022-01-06 06:38:00|||||||||4
1641451110000|2022-01-06 06:38:30|||||||||2
1641451120000|2022-01-06 06:38:40|||||||||9
1641451130000|2022-01-06 06:38:50|335.22|335.07|335.27|335.12|335.27|335.12|335.17|335.02|14
1641451140000|2022-01-06 06:39:00|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|11
1641451150000|2022-01-06 06:39:10|||||||||5
1641451160000|2022-01-06 06:39:20|||||||||1
1641451190000|2022-01-06 06:39:50|||||||||2
1641451200000|2022-01-06 06:40:00|||||||||1
1641451280000|2022-01-06 06:41:20|||||||||1
1641451290000|2022-01-06 06:41:30|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|8
1641451320000|2022-01-06 06:42:00|||||||||2
1641451340000|2022-01-06 06:42:20|335.12|334.97|335.17|335.02|335.17|335.02|335.12|334.97|31
1641451350000|2022-01-06 06:42:30|335.12|334.97|335.12|334.97|335.17|334.97|335.12|334.97|10
1641451360000|2022-01-06 06:42:40|335.17|335.02|335.22|335.02|335.22|335.02|335.17|335.02|26
1641451370000|2022-01-06 06:42:50|335.17||335.17||335.22||335.17||1
1641451380000|2022-01-06 06:43:00|||||||||1
1641451390000|2022-01-06 06:43:10|335.22|335.07|335.27|335.12|335.27|335.12|335.22|335.07|13
1641451410000|2022-01-06 06:43:30|335.22|335.07|335.27|335.12|335.27|335.12|335.22|335.07|6
1641451420000|2022-01-06 06:43:40|||||||||4
1641451430000|2022-01-06 06:43:50||335.07||335.07||335.07||335.07|2
1641451440000|2022-01-06 06:44:00|335.22|335.12|335.27|335.12|335.27|335.12|335.22|335.07|7
1641451450000|2022-01-06 06:44:10|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|8
1641451460000|2022-01-06 06:44:20|335.37|335.22|335.32|335.17|335.37|335.22|335.32|335.17|3
1641451470000|2022-01-06 06:44:30|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.17|1
1641451480000|2022-01-06 06:44:40|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|5
1641451490000|2022-01-06 06:44:50|||||||||1
1641451500000|2022-01-06 06:45:00|||||||||1
1641451540000|2022-01-06 06:45:40|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|9
1641451550000|2022-01-06 06:45:50|335.52|335.37|335.47|335.32|335.52|335.37|335.47|335.32|20
1641451560000|2022-01-06 06:46:00|335.52||335.52||335.52||335.47||3
1641451570000|2022-01-06 06:46:10||335.37||335.32||335.37||335.32|5
1641451590000|2022-01-06 06:46:30|335.47||335.47||335.47||335.47||0
1641451620000|2022-01-06 06:47:00|||||||||1
1641451640000|2022-01-06 06:47:20|335.52||335.52||335.52||335.52||3
1641451650000|2022-01-06 06:47:30|335.47||335.52||335.52||335.47||1
1641451660000|2022-01-06 06:47:40|335.47||335.47||335.47||335.47||0
1641451670000|2022-01-06 06:47:50|||||||||1
1641451680000|2022-01-06 06:48:00|||||||||1
1641451690000|2022-01-06 06:48:10|||||||||1
1641451700000|2022-01-06 06:48:20|||||||||1
1641451720000|2022-01-06 06:48:40|||||||||1
1641451740000|2022-01-06 06:49:00|335.42|335.27|335.42|335.27|335.47|335.27|335.42|335.27|23
1641451760000|2022-01-06 06:49:20|335.37|335.22|335.37|335.22|335.37|335.22|335.32|335.17|26
1641451770000|2022-01-06 06:49:30||335.17||335.17||335.17||335.17|0
1641451780000|2022-01-06 06:49:40|335.32||335.32||335.32||335.32||0
1641451800000|2022-01-06 06:50:00|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|3
1641451810000|2022-01-06 06:50:10|||||||||1
1641451850000|2022-01-06 06:50:50|335.32|335.17|335.37|335.17|335.37|335.17|335.32|335.17|6
1641451860000|2022-01-06 06:51:00||335.22||335.22||335.22||335.22|2
1641451870000|2022-01-06 06:51:10|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|3
1641451920000|2022-01-06 06:52:00|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|17
1641451970000|2022-01-06 06:52:50|335.37||335.37||335.37||335.37||0
1641451980000|2022-01-06 06:53:00|335.42|335.22|335.42|335.27|335.42|335.27|335.42|335.22|15
1641451990000|2022-01-06 06:53:10|335.47|335.32|335.42|335.27|335.47|335.32|335.42|335.27|4
1641452030000|2022-01-06 06:53:50|335.47||335.42||335.47||335.42||6
1641452040000|2022-01-06 06:54:00|335.47||335.42||335.47||335.42||3
1641452050000|2022-01-06 06:54:10|335.47||335.42||335.47||335.42||2
1641452060000|2022-01-06 06:54:20|335.47||335.42||335.47||335.42||1
1641452100000|2022-01-06 06:55:00|||||||||1
1641452110000|2022-01-06 06:55:10|||||||||1
1641452120000|2022-01-06 06:55:20|||||||||1
1641452130000|2022-01-06 06:55:30|||||||||1
1641452140000|2022-01-06 06:55:40|||||||||1
1641452160000|2022-01-06 06:56:00|||||||||1
1641452170000|2022-01-06 06:56:10|||||||||1
1641452190000|2022-01-06 06:56:30|||||||||3
1641452210000|2022-01-06 06:56:50|||||||||1
1641452220000|2022-01-06 06:57:00|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|33
1641452230000|2022-01-06 06:57:10||335.17||335.22||335.22||335.17|15
1641452280000|2022-01-06 06:58:00|||||||||1
1641452290000|2022-01-06 06:58:10|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|11
1641452300000|2022-01-06 06:58:20|||||||||1
1641452310000|2022-01-06 06:58:30|||||||||1
1641452340000|2022-01-06 06:59:00|||||||||1
1641452360000|2022-01-06 06:59:20|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|5
1641452370000|2022-01-06 06:59:30|335.52|335.37|335.52|335.37|335.52|335.37|335.52|335.37|6
1641452380000|2022-01-06 06:59:40|335.57|335.42|335.52|335.37|335.57|335.42|335.52|335.37|6
1641452400000|2022-01-06 07:00:00|335.47|335.27|335.52|335.32|335.52|335.37|335.47|335.27|23
1641452410000|2022-01-06 07:00:10|335.57|335.37|335.52|335.37|335.57|335.37|335.52|335.37|3
1641452440000|2022-01-06 07:00:40|||||||||1
1641452460000|2022-01-06 07:01:00|335.57|335.42|335.57|335.42|335.62|335.47|335.57|335.42|13
1641452470000|2022-01-06 07:01:10|||||||||1
1641452490000|2022-01-06 07:01:30|||||||||2
1641452520000|2022-01-06 07:02:00|335.52|335.37|335.52|335.37|335.52|335.37|335.47|335.32|26
1641452530000|2022-01-06 07:02:10|335.57|335.42|335.62|335.42|335.62|335.42|335.57|335.42|7
1641452540000|2022-01-06 07:02:20|335.67|335.47|335.72|335.57|335.72|335.57|335.67|335.47|32
1641452550000|2022-01-06 07:02:30|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|12
1641452560000|2022-01-06 07:02:40|335.72||335.72||335.72||335.72||3
1641452570000|2022-01-06 07:02:50|335.77|335.57|335.77|335.62|335.77|335.62|335.77|335.57|12
1641452580000|2022-01-06 07:03:00|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.52|17
1641452590000|2022-01-06 07:03:10|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|2
1641452600000|2022-01-06 07:03:20|||||||||16
1641452610000|2022-01-06 07:03:30|335.62|335.47|335.62|335.42|335.62|335.47|335.62|335.42|5
1641452620000|2022-01-06 07:03:40|335.67|335.47|335.67|335.52|335.67|335.52|335.62|335.47|7
1641452650000|2022-01-06 07:04:10|335.72|335.57|335.67|335.52|335.72|335.57|335.67|335.52|6
1641452660000|2022-01-06 07:04:20|335.72|335.57|335.72|335.57|335.72|335.57|335.67|335.57|0
1641452670000|2022-01-06 07:04:30|335.77||335.72||335.77||335.72||1
1641452680000|2022-01-06 07:04:40|335.77||335.77||335.77||335.77||1
1641452690000|2022-01-06 07:04:50|335.82|335.62|335.77|335.62|335.82|335.67|335.77|335.62|13
1641452700000|2022-01-06 07:05:00|335.72|335.57|335.67|335.52|335.77|335.57|335.67|335.52|16
1641452710000|2022-01-06 07:05:10|||||||||6
1641452740000|2022-01-06 07:05:40|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|14
1641452760000|2022-01-06 07:06:00|335.67|335.52|335.67|335.52|335.72|335.52|335.62|335.47|19
1641452770000|2022-01-06 07:06:10||335.47||335.47||335.47||335.47|4
1641452780000|2022-01-06 07:06:20||335.52||335.47||335.52||335.47|0
1641452790000|2022-01-06 07:06:30|335.62|335.52|335.67|335.52|335.67|335.52|335.62|335.52|8
1641452800000|2022-01-06 07:06:40|335.72||335.67||335.72||335.67||2
1641452820000|2022-01-06 07:07:00|||||||||1
1641452830000|2022-01-06 07:07:10||335.47||335.52||335.52||335.47|31
1641452840000|2022-01-06 07:07:20|335.72|335.57|335.77|335.57|335.77|335.57|335.72|335.57|4
1641452850000|2022-01-06 07:07:30|335.72||335.72||335.72||335.72||0
1641452870000|2022-01-06 07:07:50|335.77||335.77||335.77||335.77||8
1641452880000|2022-01-06 07:08:00|335.82|335.62|335.77|335.62|335.82|335.62|335.77|335.62|14
1641452890000|2022-01-06 07:08:10|||||||||11
1641452900000|2022-01-06 07:08:20||335.57||335.62||335.62||335.57|19
1641452910000|2022-01-06 07:08:30|335.82||335.82||335.82||335.77||4
1641452920000|2022-01-06 07:08:40|335.77||335.82||335.82||335.77||0
1641452930000|2022-01-06 07:08:50|335.77||335.82||335.82||335.77||1
1641452940000|2022-01-06 07:09:00|335.77||335.77||335.77||335.77||0
1641452950000|2022-01-06 07:09:10|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|2
1641452960000|2022-01-06 07:09:20|||||||||2
1641452980000|2022-01-06 07:09:40|||||||||1
1641452990000|2022-01-06 07:09:50|||||||||2
1641453010000|2022-01-06 07:10:10|||||||||3
1641453020000|2022-01-06 07:10:20|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|39
1641453060000|2022-01-06 07:11:00|335.72|335.57|335.77|335.62|335.77|335.62|335.72|335.57|46
1641453080000|2022-01-06 07:11:20||335.57||335.57||335.57||335.57|0
1641453090000|2022-01-06 07:11:30|335.72|335.62|335.72|335.57|335.72|335.62|335.72|335.57|6
1641453120000|2022-01-06 07:12:00|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|7
1641453130000|2022-01-06 07:12:10|||||||||1
1641453140000|2022-01-06 07:12:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|17
1641453150000|2022-01-06 07:12:30|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.62|24
1641453160000|2022-01-06 07:12:40|335.77|335.67|335.82|335.62|335.82|335.67|335.77|335.62|4
1641453170000|2022-01-06 07:12:50|335.87|335.67|335.87|335.67|335.87|335.67|335.82|335.67|7
1641453180000|2022-01-06 07:13:00|335.82|335.72|335.82|335.67|335.87|335.72|335.82|335.67|14
1641453190000|2022-01-06 07:13:10|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|8
1641453200000|2022-01-06 07:13:20|||||||||3
1641453210000|2022-01-06 07:13:30|||||||||2
1641453220000|2022-01-06 07:13:40|335.92||335.87||335.92||335.87||11
1641453230000|2022-01-06 07:13:50|||||||||2
1641453240000|2022-01-06 07:14:00|||||||||2
1641453250000|2022-01-06 07:14:10|||||||||2
1641453280000|2022-01-06 07:14:40|||||||||4
1641453290000|2022-01-06 07:14:50|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|10
1641453300000|2022-01-06 07:15:00|335.97|335.82|335.97|335.82|335.97|335.82|335.92|335.82|34
1641453310000|2022-01-06 07:15:10|335.92|335.77|335.92|335.77|335.97|335.77|335.92|335.77|16
1641453320000|2022-01-06 07:15:20|335.87|335.72|335.92|335.72|335.92|335.72|335.87|335.72|6
1641453330000|2022-01-06 07:15:30|335.87|335.77|335.92|335.72|335.92|335.77|335.87|335.72|2
1641453340000|2022-01-06 07:15:40|335.87||335.87||335.87||335.87||0
1641453350000|2022-01-06 07:15:50|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|9
1641453390000|2022-01-06 07:16:30|||||||||3
1641453400000|2022-01-06 07:16:40|||||||||1
1641453410000|2022-01-06 07:16:50|335.87|335.72|335.92|335.72|335.92|335.72|335.87|335.72|20
1641453420000|2022-01-06 07:17:00|335.87||335.87||335.92||335.87||3
1641453430000|2022-01-06 07:17:10|||||||||4
1641453440000|2022-01-06 07:17:20|335.82|335.67|335.87|335.72|335.87|335.72|335.82|335.67|19
1641453450000|2022-01-06 07:17:30|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|4
1641453460000|2022-01-06 07:17:40|335.82||335.87||335.87||335.82||4
1641453470000|2022-01-06 07:17:50|335.82|335.72|335.82|335.67|335.82|335.72|335.82|335.67|0
1641453490000|2022-01-06 07:18:10|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|13
1641453500000|2022-01-06 07:18:20|335.92|335.77|335.92|335.77|335.92|335.77|335.87|335.72|17
1641453510000|2022-01-06 07:18:30|||||||||1
1641453540000|2022-01-06 07:19:00||335.72||335.72||335.72||335.72|11
1641453550000|2022-01-06 07:19:10|335.87|335.77|335.92|335.72|335.92|335.77|335.87|335.72|3
1641453570000|2022-01-06 07:19:30||335.77||335.77||335.77||335.77|0
1641453580000|2022-01-06 07:19:40|||||||||1
1641453590000|2022-01-06 07:19:50|||||||||2
1641453600000|2022-01-06 07:20:00|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.77|10
1641453610000|2022-01-06 07:20:10|335.92|335.77|335.97|335.82|335.97|335.82|335.92|335.77|33
1641453620000|2022-01-06 07:20:20|||||||||16
1641453640000|2022-01-06 07:20:40|||||||||2
1641453650000|2022-01-06 07:20:50|336.02|335.87|336.02|335.82|336.02|335.87|335.97|335.82|39
1641453660000|2022-01-06 07:21:00||335.87||335.82||335.87||335.82|3
1641453670000|2022-01-06 07:21:10|335.97|335.87|335.97|335.82|335.97|335.87|335.97|335.82|2
1641453680000|2022-01-06 07:21:20|||||||||6
1641453720000|2022-01-06 07:22:00|336.02|335.87|336.12|335.92|336.12|335.92|336.02|335.87|70
1641453730000|2022-01-06 07:22:10|336.07|335.97|336.12|335.97|336.12|335.97|336.07|335.97|13
1641453740000|2022-01-06 07:22:20|336.07|335.92|336.07|335.92|336.12|335.92|336.07|335.92|27
1641453750000|2022-01-06 07:22:30|||||||||1
1641453760000|2022-01-06 07:22:40|336.02|335.87|335.97|335.82|336.02|335.87|335.92|335.77|71
1641453770000|2022-01-06 07:22:50|336.02|335.87|335.92|335.77|336.02|335.87|335.92|335.77|29
1641453780000|2022-01-06 07:23:00|||||||||4
1641453790000|2022-01-06 07:23:10|335.97|335.82|335.97|335.82|336.02|335.87|335.92|335.77|57
1641453800000|2022-01-06 07:23:20|336.02|335.77|336.02|335.87|336.02|335.87|335.92|335.77|7
1641453810000|2022-01-06 07:23:30|335.97|335.82|336.02|335.82|336.02|335.82|335.97|335.82|8
1641453820000|2022-01-06 07:23:40|335.97|335.87|336.02|335.82|336.02|335.87|335.97|335.82|5
1641453830000|2022-01-06 07:23:50|335.97|335.87|336.02|335.87|336.02|335.87|335.97|335.87|7
1641453840000|2022-01-06 07:24:00|335.97|335.82|336.02|335.87|336.02|335.87|335.97|335.82|15
1641453850000|2022-01-06 07:24:10|||||||||1
1641453860000|2022-01-06 07:24:20|336.07|335.92|336.07|335.92|336.07|335.92|336.02|335.92|27
1641453870000|2022-01-06 07:24:30|336.02|335.87|336.02|335.87|336.02|335.92|336.02|335.87|5
1641453880000|2022-01-06 07:24:40|||||||||2
1641453900000|2022-01-06 07:25:00|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|10
1641453910000|2022-01-06 07:25:10|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|24
1641453920000|2022-01-06 07:25:20|335.87|335.72|335.92|335.77|335.97|335.77|335.87|335.72|30
1641453930000|2022-01-06 07:25:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.77|10
1641453940000|2022-01-06 07:25:40|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|12
1641453950000|2022-01-06 07:25:50|335.97||335.92||335.97||335.92||6
1641453970000|2022-01-06 07:26:10|335.87|335.72|335.87|335.72|335.87|335.72|335.82|335.67|16
1641453980000|2022-01-06 07:26:20|||||||||1
1641453990000|2022-01-06 07:26:30|335.92||335.87||335.92||335.87||7
1641454000000|2022-01-06 07:26:40|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|17
1641454010000|2022-01-06 07:26:50|335.82|335.72|335.87|335.67|335.87|335.72|335.82|335.67|18
1641454020000|2022-01-06 07:27:00|335.82||335.87||335.87||335.82||1
1641454030000|2022-01-06 07:27:10|335.82|335.72|335.87|335.72|335.87|335.72|335.82|335.72|8
1641454060000|2022-01-06 07:27:40|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.62|23
1641454070000|2022-01-06 07:27:50|335.77|335.62|335.77|335.62|335.77|335.67|335.77|335.62|3
1641454090000|2022-01-06 07:28:10|||||||||7
1641454100000|2022-01-06 07:28:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|5
1641454110000|2022-01-06 07:28:30|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|8
1641454120000|2022-01-06 07:28:40|335.72|335.57|335.77|335.62|335.77|335.62|335.72|335.57|24
1641454130000|2022-01-06 07:28:50|||||||||2
1641454140000|2022-01-06 07:29:00|335.82|335.67|335.82|335.62|335.82|335.67|335.77|335.62|9
1641454150000|2022-01-06 07:29:10|335.87|335.67|335.92|335.72|335.92|335.72|335.87|335.67|2
1641454160000|2022-01-06 07:29:20|335.87|335.77|335.87|335.72|335.87|335.77|335.87|335.72|5
1641454170000|2022-01-06 07:29:30|335.92||335.92||335.92||335.92||3
1641454180000|2022-01-06 07:29:40|335.87|335.77|335.97|335.77|335.97|335.77|335.87|335.77|2
1641454190000|2022-01-06 07:29:50|335.92||335.92||335.97||335.92||0
1641454200000|2022-01-06 07:30:00|335.97|335.72|335.97|335.77|335.97|335.77|335.97|335.72|5
1641454210000|2022-01-06 07:30:10|335.92|335.82|335.97|335.82|335.97|335.82|335.92|335.82|1
1641454220000|2022-01-06 07:30:20|335.92|335.77|335.92|335.72|335.92|335.77|335.87|335.72|32
1641454230000|2022-01-06 07:30:30|335.87|335.77|335.87|335.72|335.87|335.77|335.87|335.72|8
1641454240000|2022-01-06 07:30:40|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|20
1641454250000|2022-01-06 07:30:50|335.92|335.77|335.92|335.77|335.97|335.77|335.92|335.77|4
1641454260000|2022-01-06 07:31:00|335.97||335.92||335.97||335.92||3
1641454270000|2022-01-06 07:31:10|335.97||335.97||335.97||335.92||3
1641454280000|2022-01-06 07:31:20|335.92|335.72|335.87|335.72|335.92|335.72|335.87|335.72|5
1641454290000|2022-01-06 07:31:30|||||||||4
1641454300000|2022-01-06 07:31:40|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|16
1641454320000|2022-01-06 07:32:00|335.77|335.62|335.72|335.57|335.77|335.62|335.72|335.57|21
1641454330000|2022-01-06 07:32:10|335.67|335.52|335.67|335.52|335.67|335.57|335.67|335.52|13
1641454340000|2022-01-06 07:32:20|335.72|335.57|335.72|335.57|335.72|335.57|335.67|335.57|10
1641454350000|2022-01-06 07:32:30|335.77|335.62|335.72|335.57|335.77|335.62|335.72|335.57|3
1641454360000|2022-01-06 07:32:40|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|12
1641454370000|2022-01-06 07:32:50|335.72|335.57|335.72|335.57|335.77|335.57|335.72|335.52|12
1641454380000|2022-01-06 07:33:00|335.77|335.62|335.72|335.57|335.77|335.62|335.72|335.57|8
1641454390000|2022-01-06 07:33:10|335.77|335.62|335.72|335.57|335.77|335.62|335.72|335.57|5
1641454400000|2022-01-06 07:33:20|335.67|335.52|335.72|335.52|335.72|335.52|335.67|335.52|7
1641454410000|2022-01-06 07:33:30|335.67|335.57|335.72|335.52|335.72|335.57|335.67|335.52|3
1641454420000|2022-01-06 07:33:40||335.57||335.57||335.57||335.57|0
1641454430000|2022-01-06 07:33:50||335.52||335.52||335.52||335.52|1
1641454440000|2022-01-06 07:34:00|335.67|335.57|335.72|335.57|335.72|335.57|335.67|335.57|0
1641454460000|2022-01-06 07:34:20|335.77||335.72||335.77||335.72||16
1641454470000|2022-01-06 07:34:30|335.77|335.62|335.77|335.62|335.77|335.62|335.72|335.62|9
1641454480000|2022-01-06 07:34:40|335.72|335.57|335.77|335.62|335.82|335.62|335.72|335.57|18
1641454490000|2022-01-06 07:34:50|||||||||1
1641454500000|2022-01-06 07:35:00|335.72|335.57|335.77|335.57|335.77|335.57|335.72|335.57|4
1641454510000|2022-01-06 07:35:10|335.87|335.62|335.87|335.72|335.87|335.72|335.82|335.62|33
1641454520000|2022-01-06 07:35:20|335.92|335.67|335.87|335.72|335.92|335.77|335.87|335.67|36
1641454530000|2022-01-06 07:35:30|335.82|335.67|335.87|335.67|335.87|335.72|335.82|335.67|13
1641454540000|2022-01-06 07:35:40|335.82|335.72|335.87|335.72|335.87|335.72|335.82|335.67|5
1641454560000|2022-01-06 07:36:00|335.92||335.92||335.92||335.92||12
1641454570000|2022-01-06 07:36:10|335.87|335.67|335.87|335.67|335.92|335.67|335.87|335.67|26
1641454580000|2022-01-06 07:36:20|335.82|335.72|335.82|335.67|335.82|335.72|335.82|335.67|2
1641454590000|2022-01-06 07:36:30|335.87|335.72|335.87|335.72|335.87|335.72|335.82|335.72|8
1641454600000|2022-01-06 07:36:40|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|4
1641454610000|2022-01-06 07:36:50|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|3
1641454620000|2022-01-06 07:37:00|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|13
1641454640000|2022-01-06 07:37:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|2
1641454650000|2022-01-06 07:37:30||335.72||335.77||335.77||335.72|12
1641454660000|2022-01-06 07:37:40||335.72||335.77||335.77||335.72|3
1641454670000|2022-01-06 07:37:50|335.97|335.82|335.97|335.77|336.02|335.82|335.97|335.77|32
1641454680000|2022-01-06 07:38:00|335.92|335.82|335.97|335.82|335.97|335.82|335.92|335.82|9
1641454690000|2022-01-06 07:38:10|336.02|335.77|336.02|335.87|336.02|335.87|336.02|335.77|3
1641454700000|2022-01-06 07:38:20|335.97|335.82|336.02|335.82|336.02|335.87|335.97|335.82|34
1641454710000|2022-01-06 07:38:30||335.87||335.82||335.87||335.82|1
1641454720000|2022-01-06 07:38:40|335.97|335.87|336.02|335.87|336.02|335.87|335.97|335.82|11
1641454730000|2022-01-06 07:38:50|336.07|335.92|336.07|335.92|336.12|335.97|336.07|335.92|52
1641454740000|2022-01-06 07:39:00|336.12|335.97|336.12|335.97|336.17|335.97|336.12|335.92|40
1641454750000|2022-01-06 07:39:10|336.17|336.02|336.07|335.92|336.17|336.02|336.07|335.92|18
1641454760000|2022-01-06 07:39:20|336.12||336.07||336.12||336.07||9
1641454770000|2022-01-06 07:39:30|336.17|336.02|336.27|336.12|336.27|336.12|336.17|335.97|50
1641454780000|2022-01-06 07:39:40|336.32|336.07|336.32|336.17|336.37|336.17|336.32|336.07|26
1641454790000|2022-01-06 07:39:50||336.12||336.17||336.17||336.12|8
1641454800000|2022-01-06 07:40:00|336.27|336.12|336.27|336.12|336.37|336.17|336.27|336.12|40
1641454810000|2022-01-06 07:40:10|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|14
1641454820000|2022-01-06 07:40:20|336.27|336.12|336.27|336.07|336.27|336.12|336.22|336.07|27
1641454830000|2022-01-06 07:40:30|336.22|336.12|336.22|336.07|336.27|336.12|336.22|336.07|3
1641454840000|2022-01-06 07:40:40|336.27|336.12|336.22|336.07|336.27|336.12|336.22|336.07|9
1641454850000|2022-01-06 07:40:50||336.02||336.07||336.07||336.02|0
1641454860000|2022-01-06 07:41:00|||||||||2
1641454870000|2022-01-06 07:41:10|336.27|336.02|336.22|336.07|336.27|336.07|336.22|336.02|13
1641454880000|2022-01-06 07:41:20|336.17|336.02|336.12|335.97|336.17|336.02|336.12|335.97|23
1641454890000|2022-01-06 07:41:30|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|3
1641454900000|2022-01-06 07:41:40||335.87||335.87||335.92||335.87|6
1641454910000|2022-01-06 07:41:50|336.02|335.92|336.07|335.92|336.07|335.92|336.02|335.87|7
1641454920000|2022-01-06 07:42:00|336.02|335.87|336.02|335.87|336.07|335.92|336.02|335.87|11
1641454930000|2022-01-06 07:42:10|336.07||336.02||336.07||336.02||3
1641454940000|2022-01-06 07:42:20|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|11
1641454950000|2022-01-06 07:42:30|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|6
1641454960000|2022-01-06 07:42:40|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|17
1641454970000|2022-01-06 07:42:50|336.12|335.97|336.12|335.97|336.17|335.97|336.12|335.97|21
1641454980000|2022-01-06 07:43:00|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|11
1641454990000|2022-01-06 07:43:10|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|2
1641455000000|2022-01-06 07:43:20|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|11
1641455010000|2022-01-06 07:43:30|||||||||2
1641455020000|2022-01-06 07:43:40||335.77||335.77||335.77||335.77|1
1641455030000|2022-01-06 07:43:50|335.92||335.97||335.97||335.92||8
1641455040000|2022-01-06 07:44:00|335.92|335.82|335.97|335.82|335.97|335.82|335.92|335.82|24
1641455050000|2022-01-06 07:44:10|||||||||1
1641455060000|2022-01-06 07:44:20|335.92|335.77|335.97|335.77|335.97|335.82|335.92|335.77|1
1641455070000|2022-01-06 07:44:30||335.82||335.82||335.82||335.82|1
1641455090000|2022-01-06 07:44:50|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|22
1641455100000|2022-01-06 07:45:00|335.87|335.72|335.92|335.72|335.92|335.77|335.87|335.72|9
1641455110000|2022-01-06 07:45:10|||||||||8
1641455120000|2022-01-06 07:45:20|335.87|335.67|335.87|335.72|335.92|335.72|335.87|335.67|20
1641455130000|2022-01-06 07:45:30|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|17
1641455140000|2022-01-06 07:45:40|335.82|335.72|335.87|335.72|335.87|335.72|335.82|335.67|6
1641455160000|2022-01-06 07:46:00|335.92|335.77|335.87|335.67|335.92|335.77|335.87|335.67|26
1641455170000|2022-01-06 07:46:10||335.72||335.72||335.72||335.72|1
1641455190000|2022-01-06 07:46:30|||||||||1
1641455200000|2022-01-06 07:46:40|||||||||5
1641455220000|2022-01-06 07:47:00|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|13
1641455230000|2022-01-06 07:47:10|335.77|335.62|335.77|335.62|335.82|335.62|335.77|335.62|15
1641455240000|2022-01-06 07:47:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|24
1641455250000|2022-01-06 07:47:30|335.87||335.87||335.87||335.82||3
1641455270000|2022-01-06 07:47:50|335.82|335.72|335.87|335.72|335.87|335.72|335.82|335.72|1
1641455280000|2022-01-06 07:48:00|||||||||1
1641455300000|2022-01-06 07:48:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|27
1641455310000|2022-01-06 07:48:30|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.62|9
1641455320000|2022-01-06 07:48:40||335.67||335.67||335.67||335.67|0
1641455330000|2022-01-06 07:48:50||335.62||335.62||335.67||335.62|5
1641455340000|2022-01-06 07:49:00|335.77|335.67|335.82|335.67|335.82|335.67|335.77|335.67|4
1641455350000|2022-01-06 07:49:10|||||||||1
1641455360000|2022-01-06 07:49:20|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|11
1641455370000|2022-01-06 07:49:30|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|6
1641455380000|2022-01-06 07:49:40|335.82|335.72|335.82|335.67|335.82|335.72|335.82|335.67|4
1641455390000|2022-01-06 07:49:50|335.87|335.72|335.92|335.77|335.92|335.77|335.87|335.72|18
1641455400000|2022-01-06 07:50:00|335.97|335.82|336.02|335.87|336.02|335.87|335.92|335.77|8
1641455410000|2022-01-06 07:50:10|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|7
1641455430000|2022-01-06 07:50:30|||||||||1
1641455440000|2022-01-06 07:50:40|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|15
1641455450000|2022-01-06 07:50:50|||||||||2
1641455460000|2022-01-06 07:51:00|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|10
1641455470000|2022-01-06 07:51:10|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|4
1641455480000|2022-01-06 07:51:20|||||||||1
1641455490000|2022-01-06 07:51:30|335.97|335.82|335.97|335.82|336.02|335.82|335.97|335.77|23
1641455520000|2022-01-06 07:52:00|||||||||1
1641455530000|2022-01-06 07:52:10|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.82|9
1641455540000|2022-01-06 07:52:20|335.97|335.82|336.02|335.87|336.02|335.87|335.97|335.82|7
1641455550000|2022-01-06 07:52:30|||||||||1
1641455570000|2022-01-06 07:52:50|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|15
1641455580000|2022-01-06 07:53:00|||||||||8
1641455600000|2022-01-06 07:53:20|335.92|335.77|335.92|335.77|335.97|335.82|335.92|335.77|23
1641455620000|2022-01-06 07:53:40|335.97||335.92||335.97||335.92||11
1641455630000|2022-01-06 07:53:50|||||||||1
1641455640000|2022-01-06 07:54:00|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|9
1641455660000|2022-01-06 07:54:20|||||||||1
1641455680000|2022-01-06 07:54:40|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|13
1641455690000|2022-01-06 07:54:50|335.97|335.82|335.97|335.77|335.97|335.82|335.92|335.77|11
1641455700000|2022-01-06 07:55:00|335.92||335.92||335.92||335.92||0
1641455710000|2022-01-06 07:55:10|335.97|335.82|335.92|335.77|335.97|335.82|335.92|335.77|9
1641455720000|2022-01-06 07:55:20|||||||||1
1641455730000|2022-01-06 07:55:30|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|3
1641455740000|2022-01-06 07:55:40|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|24
1641455760000|2022-01-06 07:56:00|||||||||2
1641455780000|2022-01-06 07:56:20|||||||||1
1641455790000|2022-01-06 07:56:30|335.77|335.62|335.82|335.67|335.82|335.67|335.77|335.62|9
1641455830000|2022-01-06 07:57:10|||||||||1
1641455850000|2022-01-06 07:57:30|335.77|335.62|335.77|335.62|335.82|335.62|335.77|335.62|13
1641455860000|2022-01-06 07:57:40||335.57||335.62||335.62||335.57|7
1641455900000|2022-01-06 07:58:20||335.57||335.57||335.57||335.57|21
1641455910000|2022-01-06 07:58:30|335.72|335.62|335.77|335.62|335.77|335.62|335.72|335.57|9
1641455930000|2022-01-06 07:58:50|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|5
1641455940000|2022-01-06 07:59:00|||||||||6
1641455950000|2022-01-06 07:59:10|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|6
1641455970000|2022-01-06 07:59:30|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|16
1641455990000|2022-01-06 07:59:50|335.87|335.62|335.87|335.67|335.87|335.67|335.87|335.62|28
1641456000000|2022-01-06 08:00:00|335.92|335.72|335.87|335.72|335.92|335.77|335.87|335.72|12
1641456010000|2022-01-06 08:00:10|335.82|335.67|335.92|335.72|335.92|335.77|335.82|335.67|25
1641456020000|2022-01-06 08:00:20|335.87|335.67|335.87|335.67|335.87|335.72|335.87|335.67|11
1641456030000|2022-01-06 08:00:30|335.82|335.62|335.77|335.62|335.82|335.67|335.77|335.62|31
1641456040000|2022-01-06 08:00:40|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|9
1641456050000|2022-01-06 08:00:50|||||||||1
1641456060000|2022-01-06 08:01:00||335.62||335.67||335.67||335.62|3
1641456070000|2022-01-06 08:01:10|335.87|335.72|335.87|335.72|335.87|335.72|335.82|335.67|12
1641456080000|2022-01-06 08:01:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|2
1641456090000|2022-01-06 08:01:30|335.77|335.62|335.82|335.62|335.82|335.67|335.77|335.62|10
1641456100000|2022-01-06 08:01:40||335.67||335.62||335.67||335.62|2
1641456110000|2022-01-06 08:01:50|335.87|335.67|335.87|335.67|335.87|335.72|335.82|335.67|7
1641456120000|2022-01-06 08:02:00|335.82|335.72|335.87|335.72|335.87|335.72|335.82|335.72|5
1641456130000|2022-01-06 08:02:10|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|5
1641456140000|2022-01-06 08:02:20|335.92|335.67|335.92|335.77|335.92|335.77|335.92|335.67|13
1641456160000|2022-01-06 08:02:40|335.97|335.72|335.97|335.82|335.97|335.82|335.97|335.72|11
1641456170000|2022-01-06 08:02:50|336.02|335.87|336.07|335.87|336.07|335.87|336.02|335.87|6
1641456180000|2022-01-06 08:03:00|336.02|335.92|336.07|335.92|336.12|335.97|336.02|335.92|5
1641456190000|2022-01-06 08:03:10|336.02|335.87|336.07|335.87|336.07|335.87|335.97|335.82|27
1641456200000|2022-01-06 08:03:20||335.92||335.92||335.92||335.87|2
1641456210000|2022-01-06 08:03:30|336.12||336.07||336.12||336.07||2
1641456220000|2022-01-06 08:03:40|||||||||1
1641456240000|2022-01-06 08:04:00|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|1
1641456250000|2022-01-06 08:04:10|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|1
1641456260000|2022-01-06 08:04:20|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.02|5
1641456270000|2022-01-06 08:04:30||336.02||336.02||336.02||336.02|8
1641456280000|2022-01-06 08:04:40|336.17||336.17||336.17||336.17||1
1641456290000|2022-01-06 08:04:50|||||||||2
1641456300000|2022-01-06 08:05:00|336.22|335.97|336.17|336.02|336.22|336.02|336.17|335.97|15
1641456310000|2022-01-06 08:05:10|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|3
1641456320000|2022-01-06 08:05:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|4
1641456340000|2022-01-06 08:05:40|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|5
1641456360000|2022-01-06 08:06:00|||||||||1
1641456370000|2022-01-06 08:06:10|||||||||6
1641456380000|2022-01-06 08:06:20|336.17|336.02|336.17|335.97|336.17|336.02|336.17|335.97|13
1641456390000|2022-01-06 08:06:30|336.12|336.02|336.17|336.02|336.22|336.07|336.12|336.02|5
1641456400000|2022-01-06 08:06:40|336.12|335.97|336.17|335.97|336.17|336.02|336.12|335.97|14
1641456410000|2022-01-06 08:06:50|336.22|336.02|336.22|336.07|336.22|336.07|336.22|336.02|4
1641456420000|2022-01-06 08:07:00|336.17|336.02|336.22|336.02|336.22|336.02|336.17|335.97|6
1641456430000|2022-01-06 08:07:10||336.07||336.07||336.07||336.07|0
1641456440000|2022-01-06 08:07:20|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|5
1641456450000|2022-01-06 08:07:30||336.07||336.07||336.07||336.07|6
1641456460000|2022-01-06 08:07:40|336.22|336.02|336.22|336.02|336.22|336.02|336.17|336.02|5
1641456470000|2022-01-06 08:07:50|336.17|336.07|336.27|336.12|336.27|336.12|336.17|336.07|11
1641456480000|2022-01-06 08:08:00|336.22|336.07|336.22|336.07|336.22|336.12|336.22|336.07|8
1641456490000|2022-01-06 08:08:10|336.27||336.22||336.27||336.22||1
1641456500000|2022-01-06 08:08:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|6
1641456510000|2022-01-06 08:08:30|336.22||336.17||336.22||336.17||1
1641456550000|2022-01-06 08:09:10|336.22||336.17||336.22||336.17||29
1641456570000|2022-01-06 08:09:30|336.22||336.17||336.22||336.17||23
1641456580000|2022-01-06 08:09:40|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|17
1641456600000|2022-01-06 08:10:00|336.17|336.02|336.17|335.97|336.17|336.02|336.12|335.97|10
1641456610000|2022-01-06 08:10:10||336.02||335.97||336.02||335.97|6
1641456620000|2022-01-06 08:10:20|336.12||336.12||336.17||336.12||0
1641456630000|2022-01-06 08:10:30|336.17|336.02|336.17|335.97|336.17|336.02|336.12|335.97|6
1641456640000|2022-01-06 08:10:40|336.12|336.02|336.12|335.97|336.17|336.02|336.12|335.97|3
1641456660000|2022-01-06 08:11:00|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|9
1641456670000|2022-01-06 08:11:10|336.02|335.87|335.97|335.82|336.02|335.87|335.97|335.82|39
1641456680000|2022-01-06 08:11:20|336.02|335.77|335.97|335.77|336.02|335.77|335.97|335.77|25
1641456690000|2022-01-06 08:11:30|335.92|335.72|335.92|335.72|335.92|335.72|335.87|335.72|12
1641456700000|2022-01-06 08:11:40|335.87|335.67|335.92|335.72|335.92|335.72|335.87|335.67|26
1641456710000|2022-01-06 08:11:50|335.87|335.67|335.87|335.72|335.92|335.72|335.87|335.67|0
1641456720000|2022-01-06 08:12:00|||||||||1
1641456730000|2022-01-06 08:12:10|335.92|335.77|335.92|335.72|335.92|335.77|335.87|335.72|30
1641456740000|2022-01-06 08:12:20|335.97|335.77|335.92|335.77|335.97|335.77|335.92|335.77|3
1641456750000|2022-01-06 08:12:30|335.97|335.82|335.97|335.82|335.97|335.82|335.92|335.82|2
1641456760000|2022-01-06 08:12:40|335.92|335.77|335.92|335.77|335.97|335.77|335.92|335.72|23
1641456770000|2022-01-06 08:12:50|335.87|335.72|335.92|335.77|335.97|335.77|335.87|335.72|4
1641456780000|2022-01-06 08:13:00|335.97|335.82|335.97|335.82|336.02|335.82|335.92|335.77|24
1641456790000|2022-01-06 08:13:10|335.92|335.77|335.87|335.72|335.97|335.77|335.87|335.72|26
1641456800000|2022-01-06 08:13:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|2
1641456810000|2022-01-06 08:13:30|335.87|335.72|335.82|335.67|335.97|335.77|335.82|335.67|29
1641456820000|2022-01-06 08:13:40||335.62||335.67||335.67||335.62|19
1641456830000|2022-01-06 08:13:50||335.62||335.67||335.67||335.62|1
1641456850000|2022-01-06 08:14:10|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.62|6
1641456860000|2022-01-06 08:14:20|335.77||335.77||335.82||335.77||2
1641456870000|2022-01-06 08:14:30|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|3
1641456880000|2022-01-06 08:14:40|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|9
1641456890000|2022-01-06 08:14:50|||||||||4
1641456900000|2022-01-06 08:15:00|335.62|335.47|335.72|335.52|335.72|335.52|335.62|335.47|20
1641456910000|2022-01-06 08:15:10|335.67|335.47|335.67|335.52|335.72|335.52|335.67|335.47|5
1641456920000|2022-01-06 08:15:20||335.47||335.52||335.52||335.47|0
1641456930000|2022-01-06 08:15:30||335.47||335.52||335.52||335.47|2
1641456940000|2022-01-06 08:15:40|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|9
1641456950000|2022-01-06 08:15:50||335.42||335.42||335.42||335.42|15
1641456960000|2022-01-06 08:16:00||335.47||335.47||335.47||335.47|9
1641456970000|2022-01-06 08:16:10||335.42||335.42||335.42||335.42|3
1641456980000|2022-01-06 08:16:20|335.67|335.47|335.67|335.47|335.67|335.52|335.67|335.42|19
1641456990000|2022-01-06 08:16:30||335.52||335.47||335.52||335.47|0
1641457000000|2022-01-06 08:16:40|335.62|335.42|335.62|335.42|335.67|335.42|335.62|335.42|15
1641457010000|2022-01-06 08:16:50||335.47||335.47||335.47||335.42|2
1641457020000|2022-01-06 08:17:00|335.67|335.52|335.62|335.47|335.67|335.52|335.62|335.47|7
1641457030000|2022-01-06 08:17:10|335.67|335.52|335.62|335.47|335.67|335.52|335.62|335.47|1
1641457040000|2022-01-06 08:17:20|335.67|335.42|335.67|335.52|335.72|335.52|335.62|335.42|27
1641457050000|2022-01-06 08:17:30|335.62|335.47|335.67|335.47|335.67|335.52|335.62|335.47|6
1641457060000|2022-01-06 08:17:40|335.62|335.52|335.62|335.47|335.67|335.52|335.62|335.47|8
1641457070000|2022-01-06 08:17:50|335.67|335.42|335.67|335.47|335.67|335.47|335.67|335.42|9
1641457080000|2022-01-06 08:18:00|335.62|335.52|335.67|335.47|335.67|335.52|335.62|335.47|15
1641457090000|2022-01-06 08:18:10|335.62|335.42|335.62|335.42|335.62|335.47|335.57|335.42|13
1641457100000|2022-01-06 08:18:20|335.57|335.37|335.57|335.42|335.62|335.42|335.52|335.37|39
1641457110000|2022-01-06 08:18:30|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.42|5
1641457120000|2022-01-06 08:18:40|335.57|335.42|335.57|335.42|335.62|335.42|335.57|335.42|2
1641457130000|2022-01-06 08:18:50|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.42|6
1641457140000|2022-01-06 08:19:00|335.67||335.62||335.67||335.62||6
1641457150000|2022-01-06 08:19:10|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|1
1641457160000|2022-01-06 08:19:20|335.72|335.47|335.67|335.47|335.72|335.47|335.62|335.47|13
1641457170000|2022-01-06 08:19:30|335.62||335.62||335.62||335.62||1
1641457180000|2022-01-06 08:19:40|||||||||2
1641457190000|2022-01-06 08:19:50|335.67|335.52|335.72|335.52|335.72|335.57|335.67|335.52|9
1641457200000|2022-01-06 08:20:00|335.67|335.57|335.72|335.52|335.72|335.57|335.67|335.52|6
1641457210000|2022-01-06 08:20:10|335.77|335.57|335.77|335.62|335.77|335.62|335.72|335.57|5
1641457220000|2022-01-06 08:20:20|335.72|335.57|335.72|335.57|335.72|335.62|335.72|335.57|6
1641457230000|2022-01-06 08:20:30|335.77||335.72||335.77||335.72||16
1641457240000|2022-01-06 08:20:40|335.77|335.62|335.77|335.62|335.82|335.62|335.72|335.62|4
1641457250000|2022-01-06 08:20:50|335.82|335.57|335.77|335.57|335.82|335.57|335.72|335.57|15
1641457260000|2022-01-06 08:21:00|335.72||335.77||335.77||335.72||5
1641457270000|2022-01-06 08:21:10|335.72|335.62|335.72|335.57|335.72|335.62|335.72|335.57|3
1641457290000|2022-01-06 08:21:30|335.67|335.52|335.67|335.52|335.72|335.52|335.67|335.52|21
1641457300000|2022-01-06 08:21:40|||||||||1
1641457310000|2022-01-06 08:21:50|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|15
1641457320000|2022-01-06 08:22:00|335.57|335.42|335.57|335.42|335.62|335.47|335.57|335.42|12
1641457330000|2022-01-06 08:22:10|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.42|5
1641457340000|2022-01-06 08:22:20||335.42||335.47||335.47||335.42|21
1641457350000|2022-01-06 08:22:30|335.67|335.52|335.67|335.52|335.67|335.52|335.62|335.52|8
1641457370000|2022-01-06 08:22:50||335.47||335.52||335.52||335.47|1
1641457380000|2022-01-06 08:23:00||335.47||335.47||335.47||335.47|1
1641457400000|2022-01-06 08:23:20|335.62||335.62||335.62||335.62||0
1641457430000|2022-01-06 08:23:50||335.42||335.47||335.47||335.42|15
1641457440000|2022-01-06 08:24:00|335.67|335.52|335.67|335.52|335.67|335.52|335.62|335.47|5
1641457450000|2022-01-06 08:24:10|335.62|335.47|335.67|335.47|335.67|335.52|335.62|335.47|2
1641457460000|2022-01-06 08:24:20|335.62||335.67||335.67||335.62||0
1641457470000|2022-01-06 08:24:30|335.62||335.62||335.62||335.62||4
1641457490000|2022-01-06 08:24:50|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|9
1641457500000|2022-01-06 08:25:00|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|4
1641457510000|2022-01-06 08:25:10|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|1
1641457520000|2022-01-06 08:25:20||335.57||335.57||335.62||335.57|18
1641457530000|2022-01-06 08:25:30|335.72||335.72||335.77||335.72||0
1641457540000|2022-01-06 08:25:40|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|9
1641457550000|2022-01-06 08:25:50|335.72||335.67||335.72||335.67||9
1641457560000|2022-01-06 08:26:00|335.62|335.47|335.62|335.47|335.62|335.52|335.62|335.47|8
1641457570000|2022-01-06 08:26:10|335.67||335.62||335.67||335.62||4
1641457590000|2022-01-06 08:26:30|335.57|335.42|335.52|335.37|335.62|335.42|335.52|335.37|29
1641457600000|2022-01-06 08:26:40|335.57||335.57||335.57||335.52||9
1641457610000|2022-01-06 08:26:50|335.52|335.32|335.52|335.32|335.57|335.32|335.52|335.32|9
1641457620000|2022-01-06 08:27:00|335.47|335.27|335.47|335.27|335.52|335.27|335.42|335.27|15
1641457630000|2022-01-06 08:27:10|335.42||335.42||335.47||335.42||17
1641457640000|2022-01-06 08:27:20|||||||||1
1641457650000|2022-01-06 08:27:30|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|14
1641457660000|2022-01-06 08:27:40|335.32|335.17|335.37|335.22|335.37|335.22|335.32|335.17|10
1641457670000|2022-01-06 08:27:50|335.32|335.17|335.32|335.17|335.32|335.17|335.27|335.12|11
1641457680000|2022-01-06 08:28:00|335.37||335.37||335.37||335.37||10
1641457690000|2022-01-06 08:28:10||335.22||335.17||335.22||335.17|10
1641457700000|2022-01-06 08:28:20|335.32||335.32||335.37||335.32||6
1641457710000|2022-01-06 08:28:30||335.12||335.12||335.12||335.12|1
1641457720000|2022-01-06 08:28:40|335.27||335.27||335.32||335.27||0
1641457740000|2022-01-06 08:29:00|||||||||7
1641457760000|2022-01-06 08:29:20|||||||||14
1641457770000|2022-01-06 08:29:30||335.07||335.07||335.12||335.07|8
1641457780000|2022-01-06 08:29:40|335.22|335.12|335.22|335.07|335.22|335.12|335.22|335.07|5
1641457800000|2022-01-06 08:30:00|335.27|335.02|335.17|335.02|335.27|335.02|335.17|335.02|21
1641457810000|2022-01-06 08:30:10|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.02|2
1641457820000|2022-01-06 08:30:20|||||||||15
1641457830000|2022-01-06 08:30:30|335.27||335.22||335.27||335.22||5
1641457840000|2022-01-06 08:30:40|335.27||335.27||335.27||335.22||13
1641457850000|2022-01-06 08:30:50||335.12||335.12||335.12||335.12|0
1641457880000|2022-01-06 08:31:20|||||||||2
1641457900000|2022-01-06 08:31:40|||||||||1
1641457910000|2022-01-06 08:31:50|||||||||1
1641457930000|2022-01-06 08:32:10|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|12
1641457940000|2022-01-06 08:32:20|||||||||2
1641457950000|2022-01-06 08:32:30|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.07|25
1641457960000|2022-01-06 08:32:40|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|9
1641457970000|2022-01-06 08:32:50|335.27|335.12|335.27|335.12|335.32|335.12|335.27|335.12|2
1641458000000|2022-01-06 08:33:20|335.22|335.07|335.27|335.07|335.27|335.07|335.22|335.07|9
1641458010000|2022-01-06 08:33:30|335.22|335.12|335.27|335.12|335.27|335.12|335.22|335.12|11
1641458020000|2022-01-06 08:33:40|||||||||1
1641458040000|2022-01-06 08:34:00|||||||||1
1641458050000|2022-01-06 08:34:10|335.32|335.17|335.27|335.12|335.32|335.17|335.27|335.12|23
1641458070000|2022-01-06 08:34:30|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|15
1641458090000|2022-01-06 08:34:50|||||||||3
1641458100000|2022-01-06 08:35:00|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|5
1641458120000|2022-01-06 08:35:20|||||||||6
1641458130000|2022-01-06 08:35:30|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|27
1641458140000|2022-01-06 08:35:40|335.07|334.92|335.07|334.92|335.07|334.92|335.02|334.87|44
1641458150000|2022-01-06 08:35:50|335.02|334.87|335.07|334.92|335.07|334.92|335.02|334.87|6
1641458160000|2022-01-06 08:36:00|||||||||3
1641458170000|2022-01-06 08:36:10||334.87||334.87||334.92||334.87|5
1641458180000|2022-01-06 08:36:20||334.92||334.92||334.92||334.92|0
1641458190000|2022-01-06 08:36:30||334.87||334.87||334.87||334.87|1
1641458210000|2022-01-06 08:36:50|335.02||335.02||335.02||335.02||11
1641458220000|2022-01-06 08:37:00|334.97|334.82|334.92|334.77|335.02|334.82|334.92|334.77|10
1641458240000|2022-01-06 08:37:20|||||||||10
1641458250000|2022-01-06 08:37:30|334.87|334.72|334.92|334.77|334.92|334.77|334.87|334.72|13
1641458260000|2022-01-06 08:37:40|334.97||334.97||334.97||334.92||8
1641458270000|2022-01-06 08:37:50|334.92||334.92||334.97||334.92||0
1641458280000|2022-01-06 08:38:00|334.97|334.82|334.97|334.77|334.97|334.82|334.97|334.77|5
1641458290000|2022-01-06 08:38:10||334.82||334.82||334.82||334.82|0
1641458310000|2022-01-06 08:38:30|334.92|334.77|334.92|334.72|334.92|334.77|334.92|334.72|11
1641458320000|2022-01-06 08:38:40|334.87||334.92||334.92||334.87||7
1641458340000|2022-01-06 08:39:00||334.77||334.77||334.77||334.77|11
1641458350000|2022-01-06 08:39:10|334.97|334.82|334.97|334.82|335.02|334.82|334.97|334.82|11
1641458360000|2022-01-06 08:39:20|335.02|334.87|335.02|334.82|335.02|334.87|334.97|334.82|11
1641458370000|2022-01-06 08:39:30|334.97|334.77|334.92|334.72|334.97|334.77|334.92|334.72|19
1641458380000|2022-01-06 08:39:40|334.97|334.77|334.97|334.82|334.97|334.82|334.92|334.77|12
1641458390000|2022-01-06 08:39:50|335.02||335.02||335.02||335.02||1
1641458400000|2022-01-06 08:40:00||334.87||334.87||334.87||334.87|0
1641458420000|2022-01-06 08:40:20|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.77|14
1641458430000|2022-01-06 08:40:30|335.02||334.97||335.02||334.97||7
1641458450000|2022-01-06 08:40:50|334.92|334.77|335.02|334.82|335.02|334.82|334.92|334.77|14
1641458460000|2022-01-06 08:41:00|334.97|334.87|335.02|334.82|335.02|334.87|334.97|334.82|2
1641458470000|2022-01-06 08:41:10|334.97|334.87|335.02|334.87|335.02|334.87|334.97|334.87|1
1641458480000|2022-01-06 08:41:20|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|9
1641458490000|2022-01-06 08:41:30|335.12||335.07||335.12||335.07||11
1641458500000|2022-01-06 08:41:40|||||||||10
1641458510000|2022-01-06 08:41:50|335.12|334.97|335.12|334.97|335.12|334.97|335.07|334.97|16
1641458520000|2022-01-06 08:42:00|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|4
1641458530000|2022-01-06 08:42:10|335.12|334.97|335.17|335.02|335.17|335.02|335.12|334.97|6
1641458540000|2022-01-06 08:42:20|335.12|334.97|335.17|335.02|335.22|335.02|335.12|334.97|7
1641458550000|2022-01-06 08:42:30||334.97||334.97||334.97||334.97|3
1641458560000|2022-01-06 08:42:40|335.12||335.17||335.17||335.12||0
1641458590000|2022-01-06 08:43:10|335.12||335.12||335.12||335.12||5
1641458600000|2022-01-06 08:43:20|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|5
1641458610000|2022-01-06 08:43:30|335.02|334.87|335.02|334.87|335.02|334.87|334.97|334.82|41
1641458620000|2022-01-06 08:43:40|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.87|6
1641458630000|2022-01-06 08:43:50|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|0
1641458640000|2022-01-06 08:44:00||334.82||334.87||334.87||334.82|1
1641458650000|2022-01-06 08:44:10|335.07||335.07||335.07||335.02||4
1641458660000|2022-01-06 08:44:20|335.02|334.92|335.02|334.87|335.07|334.92|335.02|334.87|3
1641458670000|2022-01-06 08:44:30||334.82||334.87||334.87||334.82|9
1641458680000|2022-01-06 08:44:40|334.97|334.82|334.97|334.82|334.97|334.87|334.97|334.82|7
1641458690000|2022-01-06 08:44:50|335.02|334.77|334.97|334.82|335.02|334.82|334.97|334.77|20
1641458700000|2022-01-06 08:45:00|334.92|334.77|334.97|334.77|334.97|334.77|334.92|334.77|3
1641458710000|2022-01-06 08:45:10|335.02|334.82|334.97|334.82|335.02|334.87|334.97|334.82|10
1641458720000|2022-01-06 08:45:20||334.77||334.77||334.77||334.77|10
1641458730000|2022-01-06 08:45:30|334.92||334.92||334.92||334.92||4
1641458740000|2022-01-06 08:45:40|334.87|334.72|334.87|334.72|334.92|334.72|334.87|334.72|15
1641458750000|2022-01-06 08:45:50|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|2
1641458770000|2022-01-06 08:46:10|334.97||334.97||334.97||334.97||6
1641458780000|2022-01-06 08:46:20||334.82||334.82||334.82||334.82|0
1641458790000|2022-01-06 08:46:30|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|10
1641458800000|2022-01-06 08:46:40||334.72||334.72||334.77||334.72|7
1641458810000|2022-01-06 08:46:50|334.87|334.77|334.92|334.77|334.92|334.77|334.87|334.72|3
1641458820000|2022-01-06 08:47:00|||||||||1
1641458830000|2022-01-06 08:47:10|334.97|334.72|335.02|334.82|335.02|334.82|334.97|334.72|10
1641458840000|2022-01-06 08:47:20|335.07|334.87|335.07|334.92|335.07|334.92|335.07|334.87|7
1641458850000|2022-01-06 08:47:30|335.12||335.07||335.12||335.07||2
1641458860000|2022-01-06 08:47:40|335.12|334.97|335.27|335.12|335.27|335.12|335.12|334.97|37
1641458870000|2022-01-06 08:47:50|335.32|335.07|335.32|335.12|335.32|335.17|335.22|335.07|52
1641458880000|2022-01-06 08:48:00|335.22|335.17|335.27|335.12|335.27|335.17|335.22|335.07|27
1641458890000|2022-01-06 08:48:10|335.32|335.07|335.32|335.17|335.32|335.17|335.27|335.07|22
1641458900000|2022-01-06 08:48:20|335.37|335.22|335.32|335.17|335.37|335.22|335.32|335.17|12
1641458910000|2022-01-06 08:48:30|335.27|335.12|335.27|335.07|335.27|335.12|335.27|335.07|22
1641458920000|2022-01-06 08:48:40|335.22|335.02|335.17|335.02|335.22|335.02|335.17|335.02|5
1641458930000|2022-01-06 08:48:50|335.22|335.07|335.32|335.17|335.37|335.17|335.22|335.07|39
1641458940000|2022-01-06 08:49:00|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|5
1641458950000|2022-01-06 08:49:10|335.32|335.17|335.37|335.22|335.37|335.22|335.32|335.17|10
1641458960000|2022-01-06 08:49:20|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|1
1641458970000|2022-01-06 08:49:30|335.47|335.32|335.52|335.37|335.52|335.37|335.47|335.27|26
1641458980000|2022-01-06 08:49:40|335.47|335.32|335.47|335.32|335.47|335.32|335.47|335.32|5
1641458990000|2022-01-06 08:49:50|||||||||2
1641459000000|2022-01-06 08:50:00|335.52|335.27|335.47|335.32|335.52|335.32|335.47|335.27|19
1641459010000|2022-01-06 08:50:10|||||||||3
1641459020000|2022-01-06 08:50:20|335.42|335.27|335.37|335.22|335.42|335.32|335.37|335.22|28
1641459040000|2022-01-06 08:50:40|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|5
1641459050000|2022-01-06 08:50:50|335.37|335.22|335.37|335.22|335.42|335.22|335.37|335.22|28
1641459060000|2022-01-06 08:51:00|||||||||9
1641459070000|2022-01-06 08:51:10|335.42||335.37||335.42||335.37||6
1641459080000|2022-01-06 08:51:20|335.42|335.27|335.37|335.22|335.47|335.27|335.37|335.22|4
1641459090000|2022-01-06 08:51:30|||||||||13
1641459110000|2022-01-06 08:51:50|||||||||19
1641459120000|2022-01-06 08:52:00|335.42|335.27|335.47|335.27|335.47|335.27|335.42|335.27|16
1641459130000|2022-01-06 08:52:10|335.42|335.32|335.47|335.32|335.47|335.32|335.42|335.32|5
1641459140000|2022-01-06 08:52:20|335.57|335.37|335.57|335.42|335.57|335.42|335.57|335.37|10
1641459150000|2022-01-06 08:52:30|335.52|335.37|335.52|335.37|335.57|335.37|335.52|335.37|4
1641459160000|2022-01-06 08:52:40|335.47|335.32|335.52|335.37|335.52|335.37|335.47|335.32|28
1641459170000|2022-01-06 08:52:50||335.32||335.37||335.37||335.32|1
1641459190000|2022-01-06 08:53:10|||||||||14
1641459200000|2022-01-06 08:53:20|335.57|335.42|335.62|335.47|335.67|335.47|335.57|335.42|30
1641459210000|2022-01-06 08:53:30|||||||||13
1641459220000|2022-01-06 08:53:40|335.52|335.42|335.52|335.37|335.52|335.42|335.52|335.37|31
1641459230000|2022-01-06 08:53:50||335.32||335.37||335.37||335.32|5
1641459250000|2022-01-06 08:54:10||335.32||335.37||335.37||335.32|5
1641459260000|2022-01-06 08:54:20|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|16
1641459270000|2022-01-06 08:54:30|335.62|335.47|335.62|335.47|335.62|335.47|335.57|335.47|4
1641459280000|2022-01-06 08:54:40|335.57|335.42|335.67|335.52|335.67|335.52|335.57|335.42|19
1641459290000|2022-01-06 08:54:50|335.72|335.57|335.72|335.52|335.72|335.57|335.72|335.52|3
1641459300000|2022-01-06 08:55:00|335.77|335.57|335.77|335.57|335.77|335.57|335.77|335.57|27
1641459310000|2022-01-06 08:55:10|335.72|335.62|335.72|335.57|335.72|335.62|335.72|335.57|16
1641459320000|2022-01-06 08:55:20|335.77|335.62|335.72|335.57|335.77|335.62|335.72|335.57|10
1641459330000|2022-01-06 08:55:30|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.57|6
1641459340000|2022-01-06 08:55:40|335.77|335.67|335.77|335.62|335.77|335.67|335.77|335.62|4
1641459350000|2022-01-06 08:55:50|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|5
1641459360000|2022-01-06 08:56:00|335.87|335.72|335.82|335.67|335.87|335.72|335.82|335.67|15
1641459370000|2022-01-06 08:56:10|||||||||6
1641459390000|2022-01-06 08:56:30|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|9
1641459420000|2022-01-06 08:57:00|||||||||11
1641459430000|2022-01-06 08:57:10|||||||||2
1641459440000|2022-01-06 08:57:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|33
1641459450000|2022-01-06 08:57:30|335.97|335.82|335.92|335.77|336.02|335.82|335.92|335.77|43
1641459460000|2022-01-06 08:57:40|335.97|335.82|336.02|335.87|336.02|335.87|335.97|335.82|18
1641459470000|2022-01-06 08:57:50|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.87|9
1641459480000|2022-01-06 08:58:00|336.02|335.87|335.97|335.82|336.02|335.87|335.97|335.82|47
1641459490000|2022-01-06 08:58:10|335.92|335.77|335.77|335.62|335.92|335.77|335.77|335.62|34
1641459500000|2022-01-06 08:58:20|335.82|335.67|335.82|335.67|335.87|335.72|335.82|335.67|43
1641459510000|2022-01-06 08:58:30|335.87|335.72|335.82|335.67|335.87|335.72|335.82|335.67|54
1641459520000|2022-01-06 08:58:40|335.87|335.72|335.87|335.67|335.87|335.72|335.82|335.67|27
1641459530000|2022-01-06 08:58:50|335.82|335.72|335.82|335.67|335.87|335.72|335.82|335.67|20
1641459540000|2022-01-06 08:59:00|335.77|335.62|335.72|335.57|335.77|335.62|335.72|335.57|45
1641459550000|2022-01-06 08:59:10|335.67|335.52|335.67|335.52|335.72|335.52|335.67|335.52|21
1641459560000|2022-01-06 08:59:20|335.72|335.47|335.62|335.47|335.72|335.52|335.62|335.47|27
1641459570000|2022-01-06 08:59:30|335.57|335.42|335.52|335.37|335.62|335.47|335.52|335.37|39
1641459580000|2022-01-06 08:59:40|||||||||30
1641459590000|2022-01-06 08:59:50|335.47|335.32|335.57|335.42|335.57|335.42|335.47|335.32|60
1641459600000|2022-01-06 09:00:00|335.62|335.37|335.62|335.47|335.62|335.47|335.62|335.37|10
1641459610000|2022-01-06 09:00:10|335.67|335.52|335.67|335.52|335.72|335.52|335.67|335.52|0
1641459620000|2022-01-06 09:00:20|||||||||5
1641459640000|2022-01-06 09:00:40|335.72|335.57|335.87|335.72|335.87|335.72|335.72|335.57|11
1641459650000|2022-01-06 09:00:50|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|8
1641459660000|2022-01-06 09:01:00|335.87|335.72|335.92|335.77|335.92|335.77|335.87|335.72|9
1641459670000|2022-01-06 09:01:10|335.97|335.82|336.02|335.87|336.02|335.87|335.97|335.82|16
1641459680000|2022-01-06 09:01:20|335.92|335.77|335.92|335.77|335.97|335.77|335.92|335.77|96
1641459690000|2022-01-06 09:01:30|335.97|335.82|336.02|335.87|336.02|335.87|335.97|335.82|13
1641459700000|2022-01-06 09:01:40|336.07|335.92|336.02|335.87|336.07|335.92|336.02|335.87|34
1641459710000|2022-01-06 09:01:50|335.92|335.82|335.92|335.77|335.92|335.82|335.92|335.77|17
1641459720000|2022-01-06 09:02:00|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|4
1641459730000|2022-01-06 09:02:10|336.02|335.87|336.07|335.87|336.07|335.87|336.02|335.87|20
1641459740000|2022-01-06 09:02:20|336.12|335.92|336.07|335.92|336.12|335.97|336.07|335.92|22
1641459750000|2022-01-06 09:02:30|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|11
1641459760000|2022-01-06 09:02:40|336.07|335.92|336.12|335.97|336.12|335.97|336.07|335.92|53
1641459770000|2022-01-06 09:02:50|||||||||3
1641459780000|2022-01-06 09:03:00|||||||||15
1641459790000|2022-01-06 09:03:10|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|12
1641459800000|2022-01-06 09:03:20|335.97|335.87|335.97|335.82|335.97|335.87|335.92|335.77|40
1641459810000|2022-01-06 09:03:30|||||||||9
1641459820000|2022-01-06 09:03:40|336.02|335.87|335.97|335.82|336.02|335.87|335.97|335.82|17
1641459830000|2022-01-06 09:03:50|336.07|335.92|336.12|335.97|336.12|335.97|336.07|335.87|30
1641459840000|2022-01-06 09:04:00|336.07|335.92|336.07|335.92|336.07|335.97|336.07|335.92|91
1641459850000|2022-01-06 09:04:10|336.12|335.97|336.12|335.97|336.17|335.97|336.12|335.97|47
1641459860000|2022-01-06 09:04:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|335.97|58
1641459870000|2022-01-06 09:04:30|336.12|335.97|336.17|336.02|336.17|336.02|336.12|335.97|41
1641459880000|2022-01-06 09:04:40|336.22|335.97|336.37|336.17|336.37|336.17|336.17|335.97|88
1641459890000|2022-01-06 09:04:50|336.32|336.22|336.22|336.02|336.37|336.22|336.12|335.92|119
1641459900000|2022-01-06 09:05:00|336.27|336.07|336.32|336.17|336.32|336.17|336.22|336.07|59
1641459910000|2022-01-06 09:05:10|336.37|336.22|336.37|336.22|336.47|336.32|336.37|336.22|41
1641459920000|2022-01-06 09:05:20|336.32|336.17|336.32|336.12|336.32|336.17|336.32|336.12|28
1641459930000|2022-01-06 09:05:30||336.17||336.17||336.17||336.17|5
1641459940000|2022-01-06 09:05:40|||||||||4
1641459950000|2022-01-06 09:05:50|336.37||336.32||336.37||336.32||24
1641459960000|2022-01-06 09:06:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|6
1641459970000|2022-01-06 09:06:10|336.22|336.07|336.12|335.97|336.22|336.07|336.12|335.97|29
1641459980000|2022-01-06 09:06:20|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|12
1641460000000|2022-01-06 09:06:40|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|14
1641460010000|2022-01-06 09:06:50|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|4
1641460020000|2022-01-06 09:07:00|335.92|335.77|336.02|335.87|336.02|335.87|335.92|335.77|29
1641460030000|2022-01-06 09:07:10|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|3
1641460040000|2022-01-06 09:07:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|11
1641460050000|2022-01-06 09:07:30|335.87|335.67|335.87|335.72|335.97|335.77|335.82|335.67|35
1641460060000|2022-01-06 09:07:40|335.92|335.77|336.02|335.82|336.02|335.82|335.92|335.77|19
1641460070000|2022-01-06 09:07:50|335.97|335.87|336.02|335.82|336.02|335.87|335.97|335.82|7
1641460080000|2022-01-06 09:08:00|336.07|335.87|336.07|335.87|336.07|335.87|336.02|335.82|13
1641460090000|2022-01-06 09:08:10||335.92||335.92||335.92||335.92|4
1641460100000|2022-01-06 09:08:20|||||||||15
1641460110000|2022-01-06 09:08:30|336.02|335.87|336.02|335.82|336.02|335.92|336.02|335.82|4
1641460120000|2022-01-06 09:08:40||335.87||335.87||335.87||335.82|3
1641460130000|2022-01-06 09:08:50||335.82||335.82||335.82||335.82|1
1641460140000|2022-01-06 09:09:00|335.97|335.77|335.97|335.77|335.97|335.82|335.92|335.77|17
1641460150000|2022-01-06 09:09:10||335.82||335.82||335.82||335.82|1
1641460160000|2022-01-06 09:09:20|336.02|335.87|336.07|335.92|336.07|335.92|336.02|335.87|14
1641460170000|2022-01-06 09:09:30|||||||||3
1641460180000|2022-01-06 09:09:40|336.12|335.87|336.12|335.97|336.12|335.97|336.12|335.87|20
1641460190000|2022-01-06 09:09:50|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|5
1641460200000|2022-01-06 09:10:00|||||||||1
1641460220000|2022-01-06 09:10:20|||||||||4
1641460230000|2022-01-06 09:10:30|||||||||7
1641460260000|2022-01-06 09:11:00|||||||||16
1641460270000|2022-01-06 09:11:10|336.12|335.97|336.12|335.87|336.12|335.97|336.12|335.87|29
1641460280000|2022-01-06 09:11:20||335.92||335.92||335.92||335.92|0
1641460290000|2022-01-06 09:11:30||335.97||335.97||335.97||335.97|0
1641460310000|2022-01-06 09:11:50|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|11
1641460320000|2022-01-06 09:12:00|336.22|336.07|336.17|336.02|336.22|336.07|336.17|336.02|13
1641460330000|2022-01-06 09:12:10|336.22|336.07|336.17|336.02|336.22|336.07|336.17|336.02|3
1641460340000|2022-01-06 09:12:20|||||||||3
1641460350000|2022-01-06 09:12:30|336.22|336.07|336.27|336.07|336.27|336.12|336.22|336.07|6
1641460360000|2022-01-06 09:12:40||336.12||336.12||336.12||336.07|3
1641460370000|2022-01-06 09:12:50|336.22|336.07|336.22|336.02|336.27|336.12|336.22|336.02|25
1641460400000|2022-01-06 09:13:20||336.07||336.07||336.07||336.02|4
1641460410000|2022-01-06 09:13:30|336.17|336.02|336.07|335.92|336.17|336.02|336.07|335.92|15
1641460420000|2022-01-06 09:13:40|336.02|335.87|336.07|335.82|336.07|335.87|335.87|335.72|23
1641460430000|2022-01-06 09:13:50|336.02|335.87|336.07|335.87|336.07|335.87|336.02|335.87|3
1641460440000|2022-01-06 09:14:00|336.02||336.02||336.02||336.02||0
1641460450000|2022-01-06 09:14:10|336.07|335.92|336.07|335.87|336.07|335.92|336.07|335.87|4
1641460470000|2022-01-06 09:14:30|336.02|335.82|335.97|335.82|336.02|335.87|335.97|335.82|10
1641460480000|2022-01-06 09:14:40|336.02|335.87|336.07|335.87|336.07|335.87|336.02|335.87|8
1641460490000|2022-01-06 09:14:50|336.02||336.02||336.02||336.02||0
1641460500000|2022-01-06 09:15:00||335.82||335.82||335.82||335.82|6
1641460510000|2022-01-06 09:15:10|335.97|335.87|336.07|335.82|336.07|335.87|335.97|335.82|6
1641460520000|2022-01-06 09:15:20||335.87||335.82||335.87||335.82|0
1641460540000|2022-01-06 09:15:40|336.02|335.77|335.92|335.72|336.02|335.77|335.92|335.67|5
1641460550000|2022-01-06 09:15:50|335.87||335.92||335.92||335.87||6
1641460560000|2022-01-06 09:16:00|335.97|335.77|335.97|335.77|335.97|335.77|335.97|335.77|4
1641460590000|2022-01-06 09:16:30|335.92||335.92||335.92||335.92||0
1641460600000|2022-01-06 09:16:40|335.97|335.82|335.92|335.72|336.02|335.82|335.92|335.72|22
1641460610000|2022-01-06 09:16:50|335.87|335.77|335.87|335.72|335.87|335.77|335.87|335.72|2
1641460620000|2022-01-06 09:17:00|335.92|335.77|335.92|335.72|335.92|335.77|335.92|335.72|10
1641460630000|2022-01-06 09:17:10|335.87|335.67|335.87|335.72|335.87|335.72|335.87|335.67|0
1641460640000|2022-01-06 09:17:20||335.67||335.67||335.67||335.67|2
1641460650000|2022-01-06 09:17:30|335.82|335.72|335.97|335.72|335.97|335.77|335.82|335.72|11
1641460670000|2022-01-06 09:17:50|335.92||335.92||335.92||335.92||0
1641460690000|2022-01-06 09:18:10|335.97|335.77|335.97|335.77|335.97|335.77|335.97|335.77|13
1641460700000|2022-01-06 09:18:20|335.92|335.82|335.92|335.77|335.92|335.82|335.92|335.77|5
1641460710000|2022-01-06 09:18:30|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|3
1641460720000|2022-01-06 09:18:40|335.97||335.92||335.97||335.92||4
1641460730000|2022-01-06 09:18:50|335.87||335.87||335.87||335.87||0
1641460740000|2022-01-06 09:19:00||335.67||335.67||335.67||335.67|6
1641460750000|2022-01-06 09:19:10|335.82||335.82||335.82||335.82||1
1641460760000|2022-01-06 09:19:20|335.92|335.72|335.87|335.72|335.92|335.72|335.87|335.72|11
1641460770000|2022-01-06 09:19:30|||||||||6
1641460780000|2022-01-06 09:19:40|||||||||9
1641460790000|2022-01-06 09:19:50||335.67||335.72||335.72||335.67|9
1641460800000|2022-01-06 09:20:00|336.12|335.52|336.12|335.52|336.12|335.52|336.12|335.52|0
1641460830000|2022-01-06 09:20:30|336.22|335.62|336.12|335.52|336.22|335.62|336.12|335.52|0
1641460880000|2022-01-06 09:21:20|336.02|335.42|336.12|335.52|336.12|335.52|336.02|335.42|0
1641460950000|2022-01-06 09:22:30|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1641460960000|2022-01-06 09:22:40|336.12|335.52|336.22|335.62|336.22|335.62|336.12|335.52|0
1641461000000|2022-01-06 09:23:20|336.12|335.52|336.22|335.62|336.22|335.62|336.12|335.52|0
1641461020000|2022-01-06 09:23:40|336.12|335.52|336.22|335.62|336.22|335.62|336.12|335.52|0
1641461100000|2022-01-06 09:25:00|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|4
1641461110000|2022-01-06 09:25:10|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1641461120000|2022-01-06 09:25:20|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1641461170000|2022-01-06 09:26:10|336.12|335.52|336.22|335.62|336.22|335.62|336.12|335.52|0
1641461180000|2022-01-06 09:26:20|336.12|335.52|336.12|335.52|336.22|335.62|336.12|335.52|0
1641461200000|2022-01-06 09:26:40|336.22|335.62|336.12|335.52|336.22|335.62|336.12|335.52|0
1641461210000|2022-01-06 09:26:50|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1641461220000|2022-01-06 09:27:00|336.12|335.52|336.22|335.62|336.22|335.62|336.12|335.52|0
1641461230000|2022-01-06 09:27:10|336.12|335.52|336.12|335.52|336.22|335.62|336.12|335.52|0
1641461240000|2022-01-06 09:27:20|336.22|335.62|336.12|335.52|336.22|335.62|336.12|335.52|0
1641461260000|2022-01-06 09:27:40|336.02|335.42|336.12|335.52|336.12|335.52|336.02|335.42|0
1641461300000|2022-01-06 09:28:20|336.02|335.42|336.12|335.52|336.12|335.52|336.02|335.42|0
1641461310000|2022-01-06 09:28:30|336.02|335.42|336.02|335.42|336.12|335.52|336.02|335.42|0
1641461320000|2022-01-06 09:28:40|336.12|335.52|336.12|335.52|336.12|335.52|336.12|335.52|0
1641461330000|2022-01-06 09:28:50|336.02|335.42|336.02|335.42|336.02|335.42|336.02|335.42|0
1641461340000|2022-01-06 09:29:00|336.12|335.52|336.02|335.42|336.12|335.52|336.02|335.42|0
1641461350000|2022-01-06 09:29:10|336.12|335.52|336.12|335.52|336.12|335.52|336.12|335.52|0
1641461390000|2022-01-06 09:29:50|336.02|335.42|336.02|335.42|336.12|335.52|336.02|335.42|0
1641461410000|2022-01-06 09:30:10|336.12|335.52|336.12|335.52|336.12|335.52|336.12|335.52|0
1641461420000|2022-01-06 09:30:20|336.02|335.42|336.02|335.42|336.02|335.42|336.02|335.42|0
1641461450000|2022-01-06 09:30:50|336.12|335.52|336.02|335.42|336.12|335.52|336.02|335.42|0
1641461460000|2022-01-06 09:31:00|336.12|335.52|336.02|335.42|336.12|335.52|336.02|335.42|0
1641461550000|2022-01-06 09:32:30|335.92|335.32|335.92|335.32|336.02|335.42|335.92|335.32|0
1641461560000|2022-01-06 09:32:40|336.02|335.42|335.92|335.32|336.02|335.42|335.92|335.32|0
1641461660000|2022-01-06 09:34:20|335.82|335.22|335.92|335.32|335.92|335.32|335.82|335.22|0
1641461670000|2022-01-06 09:34:30|335.82|335.22|335.82|335.22|335.82|335.22|335.82|335.22|0
1641461680000|2022-01-06 09:34:40|335.92|335.32|335.82|335.22|335.92|335.32|335.82|335.22|0
1641461690000|2022-01-06 09:34:50|335.92|335.32|335.82|335.22|335.92|335.32|335.82|335.22|0
1641461780000|2022-01-06 09:36:20|335.92|335.32|335.92|335.32|335.92|335.32|335.92|335.32|0
1641461820000|2022-01-06 09:37:00|335.82|335.22|335.92|335.32|335.92|335.32|335.82|335.22|0
1641461830000|2022-01-06 09:37:10|335.82|335.22|335.82|335.22|335.92|335.32|335.82|335.22|0
1641461840000|2022-01-06 09:37:20|335.92|335.32|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462070000|2022-01-06 09:41:10|335.82|335.22|335.82|335.22|335.92|335.32|335.82|335.22|0
1641462080000|2022-01-06 09:41:20|335.92|335.32|335.92|335.32|335.92|335.32|335.92|335.32|0
1641462090000|2022-01-06 09:41:30|335.82|335.22|335.82|335.22|335.82|335.22|335.82|335.22|0
1641462100000|2022-01-06 09:41:40|335.92|335.32|335.82|335.22|335.92|335.32|335.82|335.22|0
1641462120000|2022-01-06 09:42:00|335.92|335.32|335.82|335.22|335.92|335.32|335.82|335.22|0
1641462200000|2022-01-06 09:43:20|335.92|335.32|335.92|335.32|335.92|335.32|335.92|335.32|0
1641462430000|2022-01-06 09:47:10|335.82|335.22|335.82|335.22|335.92|335.32|335.82|335.22|0
1641462440000|2022-01-06 09:47:20|335.92|335.32|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462450000|2022-01-06 09:47:30|335.82|335.22|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462490000|2022-01-06 09:48:10|335.82|335.22|335.82|335.22|335.82|335.22|335.82|335.22|0
1641462500000|2022-01-06 09:48:20|335.92|335.32|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462510000|2022-01-06 09:48:30|335.82|335.22|335.82|335.22|335.92|335.32|335.82|335.22|0
1641462520000|2022-01-06 09:48:40|335.92|335.32|335.82|335.22|335.92|335.32|335.82|335.22|0
1641462530000|2022-01-06 09:48:50|335.92|335.32|335.92|335.32|335.92|335.32|335.92|335.32|0
1641462550000|2022-01-06 09:49:10|335.82|335.22|335.82|335.22|335.82|335.22|335.82|335.22|0
1641462570000|2022-01-06 09:49:30|335.92|335.32|335.82|335.22|335.92|335.32|335.82|335.22|0
1641462580000|2022-01-06 09:49:40|335.92|335.32|335.92|335.32|335.92|335.32|335.92|335.32|0
1641462600000|2022-01-06 09:50:00|335.77|335.57|335.72|335.52|335.77|335.57|335.72|335.52|1
1641462610000|2022-01-06 09:50:10|335.47|335.47|335.52|335.32|335.52|335.47|335.47|335.27|18
1641462620000|2022-01-06 09:50:20|335.57|335.27|335.57|335.32|335.57|335.42|335.47|335.27|12
1641462630000|2022-01-06 09:50:30||335.37||335.37||335.37||335.32|0
1641462640000|2022-01-06 09:50:40|335.62|335.42|335.77|335.52|335.77|335.52|335.62|335.42|5
1641462650000|2022-01-06 09:50:50||335.57||335.57||335.57||335.57|0
1641462660000|2022-01-06 09:51:00|335.67|335.52|335.77|335.52|335.77|335.57|335.67|335.52|1
1641462670000|2022-01-06 09:51:10|335.72||335.77||335.77||335.72||0
1641462680000|2022-01-06 09:51:20||335.57||335.52||335.57||335.52|0
1641462690000|2022-01-06 09:51:30||335.57||335.52||335.57||335.52|0
1641462710000|2022-01-06 09:51:50|335.72|335.57|335.72|335.47|335.77|335.57|335.72|335.47|6
1641462720000|2022-01-06 09:52:00|335.77|335.52|335.77|335.52|335.77|335.52|335.72|335.52|0
1641462740000|2022-01-06 09:52:20|335.72||335.77||335.77||335.72||0
1641462790000|2022-01-06 09:53:10|335.82|335.57|335.82|335.62|335.82|335.62|335.82|335.52|3
1641462800000|2022-01-06 09:53:20|335.87||335.87||335.87||335.87||0
1641462810000|2022-01-06 09:53:30|335.82||335.82||335.82||335.82||0
1641462820000|2022-01-06 09:53:40|335.87|335.67|335.87|335.62|335.87|335.67|335.82|335.62|0
1641462830000|2022-01-06 09:53:50|335.82||335.82||335.87||335.82||0
1641462840000|2022-01-06 09:54:00|335.87||335.82||335.87||335.82||0
1641462860000|2022-01-06 09:54:20|335.87|335.67|335.87|335.67|335.87|335.67|335.87|335.67|0
1641462870000|2022-01-06 09:54:30||335.62||335.67||335.67||335.62|3
1641462880000|2022-01-06 09:54:40|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|0
1641462900000|2022-01-06 09:55:00|335.87|335.67|335.87|335.62|335.87|335.67|335.87|335.62|6
1641462910000|2022-01-06 09:55:10|335.82||335.82||335.82||335.82||0
1641462920000|2022-01-06 09:55:20|335.87||335.87||335.87||335.87||0
1641462930000|2022-01-06 09:55:30|335.82||335.82||335.82||335.82||0
1641462940000|2022-01-06 09:55:40|335.77|335.57|335.77|335.57|335.82|335.57|335.77|335.57|0
1641462980000|2022-01-06 09:56:20|335.72||335.72||335.72||335.72||0
1641462990000|2022-01-06 09:56:30|335.77||335.77||335.77||335.77||0
1641463000000|2022-01-06 09:56:40|335.72|335.52|335.72|335.52|335.72|335.52|335.67|335.52|2
1641463010000|2022-01-06 09:56:50|335.77|335.57|335.77|335.57|335.77|335.57|335.77|335.57|0
1641463020000|2022-01-06 09:57:00|335.72|335.62|335.82|335.62|335.87|335.62|335.72|335.57|9
1641463060000|2022-01-06 09:57:40|335.77|335.57|335.72|335.57|335.77|335.57|335.72|335.57|6
1641463070000|2022-01-06 09:57:50|335.67|335.52|335.72|335.52|335.72|335.52|335.67|335.52|3
1641463090000|2022-01-06 09:58:10||335.57||335.57||335.57||335.52|1
1641463100000|2022-01-06 09:58:20|335.77||335.77||335.77||335.77||2
1641463120000|2022-01-06 09:58:40|335.82|335.62|335.82|335.62|335.82|335.62|335.82|335.62|1
1641463130000|2022-01-06 09:58:50|335.77|335.57|335.82|335.62|335.82|335.62|335.77|335.57|0
1641463140000|2022-01-06 09:59:00|335.77||335.77||335.77||335.77||0
1641463160000|2022-01-06 09:59:20|335.82||335.82||335.87||335.82||2
1641463170000|2022-01-06 09:59:30|335.77|335.67|335.82|335.67|335.82|335.67|335.77|335.67|0
1641463180000|2022-01-06 09:59:40||335.62||335.62||335.67||335.62|0
1641463190000|2022-01-06 09:59:50||335.67||335.67||335.67||335.67|1
1641463200000|2022-01-06 10:00:00|335.87||335.87||335.87||335.87||1
1641463220000|2022-01-06 10:00:20|335.82|335.62|335.82|335.62|335.82|335.62|335.82|335.62|0
1641463230000|2022-01-06 10:00:30||335.67||335.67||335.67||335.67|0
1641463240000|2022-01-06 10:00:40|335.87||335.87||335.87||335.87||1
1641463250000|2022-01-06 10:00:50|335.82|335.62|335.82|335.62|335.87|335.67|335.82|335.62|0
1641463260000|2022-01-06 10:01:00||335.67||335.62||335.67||335.62|0
1641463270000|2022-01-06 10:01:10|335.77||335.77||335.82||335.77||0
1641463280000|2022-01-06 10:01:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|3
1641463290000|2022-01-06 10:01:30|335.87||335.87||335.87||335.87||1
1641463300000|2022-01-06 10:01:40|335.82|335.62|335.82|335.67|335.82|335.67|335.82|335.62|0
1641463320000|2022-01-06 10:02:00|335.87||335.82||335.87||335.82||3
1641463340000|2022-01-06 10:02:20|335.87||335.82||335.87||335.82||1
1641463360000|2022-01-06 10:02:40|335.87||335.82||335.87||335.82||2
1641463380000|2022-01-06 10:03:00|335.87||335.87||335.87||335.82||3
1641463390000|2022-01-06 10:03:10||335.72||335.72||335.72||335.72|0
1641463400000|2022-01-06 10:03:20||335.67||335.72||335.72||335.67|1
1641463420000|2022-01-06 10:03:40|335.92||335.87||335.92||335.87||9
1641463440000|2022-01-06 10:04:00|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|2
1641463520000|2022-01-06 10:05:20||335.72||335.72||335.72||335.72|1
1641463530000|2022-01-06 10:05:30|335.87||335.87||335.87||335.87||0
1641463540000|2022-01-06 10:05:40|335.92||335.87||335.92||335.87||8
1641463550000|2022-01-06 10:05:50|335.92|335.77|335.92|335.77|335.92|335.77|335.87|335.77|2
1641463590000|2022-01-06 10:06:30|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|1
1641463600000|2022-01-06 10:06:40|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|4
1641463610000|2022-01-06 10:06:50|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.62|0
1641463620000|2022-01-06 10:07:00|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.67|5
1641463640000|2022-01-06 10:07:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|7
1641463650000|2022-01-06 10:07:30|335.97|335.82|335.97|335.77|335.97|335.82|335.97|335.77|2
1641463660000|2022-01-06 10:07:40|335.92|335.72|335.92|335.77|335.92|335.77|335.92|335.72|0
1641463670000|2022-01-06 10:07:50|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|4
1641463710000|2022-01-06 10:08:30|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|10
1641463720000|2022-01-06 10:08:40|335.97|335.82|335.92|335.77|335.97|335.82|335.92|335.77|16
1641463730000|2022-01-06 10:08:50|335.97|335.82|335.87|335.72|335.97|335.82|335.87|335.72|19
1641463740000|2022-01-06 10:09:00|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|13
1641463750000|2022-01-06 10:09:10|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|3
1641463760000|2022-01-06 10:09:20|335.87|335.72|335.87|335.72|335.87|335.72|335.82|335.67|9
1641463770000|2022-01-06 10:09:30||335.67||335.72||335.72||335.67|0
1641463780000|2022-01-06 10:09:40|335.92|335.77|335.87|335.67|335.92|335.77|335.87|335.67|14
1641463790000|2022-01-06 10:09:50||335.72||335.72||335.72||335.67|0
1641463800000|2022-01-06 10:10:00|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|1
1641463820000|2022-01-06 10:10:20|335.97|335.82|335.97|335.82|336.02|335.82|335.97|335.82|4
1641463860000|2022-01-06 10:11:00||335.77||335.77||335.77||335.77|1
1641463870000|2022-01-06 10:11:10|335.92|335.72|335.87|335.72|335.92|335.72|335.87|335.72|7
1641463880000|2022-01-06 10:11:20|335.92||335.87||335.92||335.87||20
1641463900000|2022-01-06 10:11:40|335.92|335.77|335.97|335.82|336.02|335.87|335.92|335.77|13
1641463910000|2022-01-06 10:11:50|335.92|335.77|335.92|335.77|335.97|335.77|335.92|335.77|3
1641463920000|2022-01-06 10:12:00||335.72||335.72||335.72||335.72|12
1641463930000|2022-01-06 10:12:10|335.87|335.77|335.92|335.77|335.92|335.77|335.87|335.77|2
1641463950000|2022-01-06 10:12:30|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|10
1641463960000|2022-01-06 10:12:40|||||||||8
1641463980000|2022-01-06 10:13:00||335.67||335.67||335.72||335.67|6
1641463990000|2022-01-06 10:13:10||335.72||335.72||335.72||335.67|1
1641464020000|2022-01-06 10:13:40|||||||||1
1641464030000|2022-01-06 10:13:50|||||||||1
1641464040000|2022-01-06 10:14:00|||||||||1
1641464060000|2022-01-06 10:14:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|6
1641464070000|2022-01-06 10:14:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|2
1641464120000|2022-01-06 10:15:20|||||||||1
1641464160000|2022-01-06 10:16:00|||||||||1
1641464190000|2022-01-06 10:16:30|||||||||2
1641464210000|2022-01-06 10:16:50|||||||||1
1641464250000|2022-01-06 10:17:30|||||||||1
1641464290000|2022-01-06 10:18:10|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|10
1641464310000|2022-01-06 10:18:30|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|15
1641464320000|2022-01-06 10:18:40|||||||||1
1641464330000|2022-01-06 10:18:50|||||||||1
1641464340000|2022-01-06 10:19:00|||||||||3
1641464380000|2022-01-06 10:19:40|||||||||2
1641464400000|2022-01-06 10:20:00|335.92|335.77|335.97|335.82|335.97|335.82|335.92|335.77|18
1641464420000|2022-01-06 10:20:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|8
1641464460000|2022-01-06 10:21:00|||||||||1
1641464470000|2022-01-06 10:21:10|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|3
1641464510000|2022-01-06 10:21:50|336.07|335.87|336.07|335.92|336.07|335.92|336.07|335.87|11
1641464520000|2022-01-06 10:22:00|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|2
1641464550000|2022-01-06 10:22:30|||||||||1
1641464560000|2022-01-06 10:22:40|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|3
1641464570000|2022-01-06 10:22:50|336.12|335.97|336.17|335.97|336.17|335.97|336.12|335.97|6
1641464590000|2022-01-06 10:23:10||336.02||336.02||336.02||336.02|0
1641464610000|2022-01-06 10:23:30|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|4
1641464660000|2022-01-06 10:24:20|336.17|336.02|336.22|336.07|336.22|336.07|336.17|336.02|9
1641464670000|2022-01-06 10:24:30|336.27||336.27||336.27||336.22||3
1641464680000|2022-01-06 10:24:40|336.22||336.22||336.27||336.22||0
1641464690000|2022-01-06 10:24:50|336.27|336.12|336.27|336.12|336.27|336.12|336.22|336.12|3
1641464700000|2022-01-06 10:25:00|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|4
1641464710000|2022-01-06 10:25:10|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|2
1641464720000|2022-01-06 10:25:20|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|3
1641464730000|2022-01-06 10:25:30|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|3
1641464750000|2022-01-06 10:25:50|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|1
1641464770000|2022-01-06 10:26:10|336.27|336.12|336.27|336.12|336.32|336.12|336.27|336.12|3
1641464810000|2022-01-06 10:26:50|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|5
1641464850000|2022-01-06 10:27:30|||||||||1
1641464880000|2022-01-06 10:28:00|336.27|336.12|336.22|336.07|336.27|336.12|336.22|336.07|8
1641464890000|2022-01-06 10:28:10|||||||||1
1641464920000|2022-01-06 10:28:40|||||||||1
1641464940000|2022-01-06 10:29:00|||||||||1
1641464980000|2022-01-06 10:29:40|||||||||2
1641464990000|2022-01-06 10:29:50|336.27|336.12|336.27|336.12|336.32|336.12|336.27|336.12|8
1641465000000|2022-01-06 10:30:00|336.32||336.32||336.32||336.27||1
1641465010000|2022-01-06 10:30:10|336.27|336.17|336.32|336.17|336.32|336.17|336.27|336.17|0
1641465070000|2022-01-06 10:31:10|||||||||1
1641465100000|2022-01-06 10:31:40|336.37|336.22|336.42|336.22|336.42|336.27|336.37|336.22|7
1641465110000|2022-01-06 10:31:50|336.37||336.37||336.37||336.37||0
1641465130000|2022-01-06 10:32:10|336.32|336.17|336.37|336.17|336.37|336.22|336.32|336.17|2
1641465140000|2022-01-06 10:32:20||336.22||336.22||336.22||336.22|0
1641465180000|2022-01-06 10:33:00|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|6
1641465190000|2022-01-06 10:33:10|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|4
1641465200000|2022-01-06 10:33:20||336.17||336.17||336.17||336.17|0
1641465220000|2022-01-06 10:33:40|336.32||336.32||336.37||336.32||2
1641465240000|2022-01-06 10:34:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.07|4
1641465260000|2022-01-06 10:34:20|336.22|336.07|336.22|336.07|336.27|336.07|336.22|336.07|1
1641465270000|2022-01-06 10:34:30|||||||||2
1641465280000|2022-01-06 10:34:40|||||||||2
1641465290000|2022-01-06 10:34:50||336.02||336.07||336.07||336.02|0
1641465300000|2022-01-06 10:35:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|2
1641465370000|2022-01-06 10:36:10|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|4
1641465390000|2022-01-06 10:36:30|336.27|336.12|336.32|336.17|336.32|336.17|336.27|336.12|9
1641465450000|2022-01-06 10:37:30|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|3
1641465460000|2022-01-06 10:37:40|336.32||336.32||336.32||336.32||0
1641465470000|2022-01-06 10:37:50||336.17||336.17||336.17||336.17|2
1641465540000|2022-01-06 10:39:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|4
1641465560000|2022-01-06 10:39:20|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|5
1641465570000|2022-01-06 10:39:30|336.37||336.37||336.37||336.37||2
1641465590000|2022-01-06 10:39:50||336.22||336.22||336.22||336.22|0
1641465610000|2022-01-06 10:40:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|2
1641465630000|2022-01-06 10:40:30|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|4
1641465640000|2022-01-06 10:40:40||336.17||336.22||336.22||336.17|0
1641465650000|2022-01-06 10:40:50|336.32|336.17|336.32|336.12|336.32|336.17|336.32|336.12|1
1641465660000|2022-01-06 10:41:00|336.27||336.27||336.27||336.27||0
1641465670000|2022-01-06 10:41:10|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|3
1641465700000|2022-01-06 10:41:40||336.12||336.12||336.12||336.12|1
1641465710000|2022-01-06 10:41:50|||||||||1
1641465720000|2022-01-06 10:42:00|336.27|336.07|336.22|336.07|336.27|336.07|336.22|336.07|0
1641465740000|2022-01-06 10:42:20||336.02||336.02||336.02||336.02|0
1641465750000|2022-01-06 10:42:30||336.07||336.02||336.07||336.02|1
1641465760000|2022-01-06 10:42:40|336.17||336.17||336.22||336.17||0
1641465780000|2022-01-06 10:43:00||335.97||336.02||336.02||335.97|0
1641465790000|2022-01-06 10:43:10||335.97||336.02||336.02||335.97|0
1641465800000|2022-01-06 10:43:20|||||||||1
1641465810000|2022-01-06 10:43:30|||||||||2
1641465830000|2022-01-06 10:43:50|336.22||336.22||336.22||336.22||3
1641465840000|2022-01-06 10:44:00||336.07||336.02||336.07||336.02|0
1641465850000|2022-01-06 10:44:10|336.17||336.17||336.17||336.17||0
1641465870000|2022-01-06 10:44:30|336.22||336.22||336.22||336.22||0
1641465880000|2022-01-06 10:44:40||336.07||336.07||336.07||336.07|3
1641465890000|2022-01-06 10:44:50|336.17|336.02|336.22|336.02|336.22|336.02|336.17|336.02|1
1641465900000|2022-01-06 10:45:00||336.07||336.07||336.07||336.02|0
1641465910000|2022-01-06 10:45:10||336.02||336.07||336.07||336.02|0
1641465930000|2022-01-06 10:45:30|||||||||1
1641465950000|2022-01-06 10:45:50|336.17|336.02|336.22|336.07|336.27|336.07|336.17|336.02|4
1641465960000|2022-01-06 10:46:00||336.02||336.07||336.07||336.02|0
1641465970000|2022-01-06 10:46:10|336.27|336.02|336.22|336.07|336.27|336.07|336.22|336.02|0
1641465990000|2022-01-06 10:46:30||336.02||336.07||336.07||336.02|0
1641466010000|2022-01-06 10:46:50|||||||||1
1641466020000|2022-01-06 10:47:00|||||||||1
1641466040000|2022-01-06 10:47:20|336.17|336.02|336.12|335.97|336.17|336.02|336.12|335.97|4
1641466050000|2022-01-06 10:47:30|||||||||1
1641466070000|2022-01-06 10:47:50|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|5
1641466080000|2022-01-06 10:48:00|336.22|336.07|336.22|336.07|336.27|336.07|336.22|336.07|0
1641466110000|2022-01-06 10:48:30|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|3
1641466140000|2022-01-06 10:49:00|||||||||1
1641466150000|2022-01-06 10:49:10|||||||||1
1641466180000|2022-01-06 10:49:40|||||||||1
1641466200000|2022-01-06 10:50:00||335.97||335.97||335.97||335.97|0
1641466210000|2022-01-06 10:50:10|336.12|335.92|336.12|335.92|336.12|335.92|336.12|335.92|2
1641466220000|2022-01-06 10:50:20||335.97||335.97||335.97||335.97|0
1641466230000|2022-01-06 10:50:30|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|3
1641466270000|2022-01-06 10:51:10|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|2
1641466280000|2022-01-06 10:51:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|2
1641466290000|2022-01-06 10:51:30||335.97||335.97||335.97||335.97|2
1641466300000|2022-01-06 10:51:40||336.02||336.02||336.02||335.97|0
1641466350000|2022-01-06 10:52:30|336.12|335.97|336.12|335.97|336.17|335.97|336.12|335.97|3
1641466360000|2022-01-06 10:52:40|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|0
1641466400000|2022-01-06 10:53:20|||||||||1
1641466440000|2022-01-06 10:54:00|||||||||3
1641466450000|2022-01-06 10:54:10|336.02|335.87|335.97|335.82|336.02|335.87|335.97|335.82|13
1641466460000|2022-01-06 10:54:20|336.02|335.87|336.07|335.92|336.07|335.92|336.02|335.87|8
1641466470000|2022-01-06 10:54:30||335.87||335.92||335.92||335.87|0
1641466480000|2022-01-06 10:54:40|336.12||336.12||336.12||336.12||0
1641466490000|2022-01-06 10:54:50|336.07||336.07||336.07||336.07||0
1641466500000|2022-01-06 10:55:00|336.12|335.97|336.17|335.97|336.17|335.97|336.12|335.97|1
1641466520000|2022-01-06 10:55:20|336.22|336.02|336.17|336.02|336.22|336.02|336.17|336.02|0
1641466530000|2022-01-06 10:55:30||335.97||335.97||335.97||335.97|0
1641466540000|2022-01-06 10:55:40|336.12||336.12||336.12||336.12||0
1641466570000|2022-01-06 10:56:10|||||||||1
1641466580000|2022-01-06 10:56:20|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|0
1641466590000|2022-01-06 10:56:30||335.87||335.92||335.92||335.87|3
1641466600000|2022-01-06 10:56:40|||||||||1
1641466610000|2022-01-06 10:56:50|||||||||1
1641466620000|2022-01-06 10:57:00|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|0
1641466640000|2022-01-06 10:57:20|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.87|4
1641466650000|2022-01-06 10:57:30|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|1
1641466660000|2022-01-06 10:57:40||335.82||335.87||335.87||335.82|0
1641466670000|2022-01-06 10:57:50|335.97|335.82|336.07|335.87|336.07|335.87|335.97|335.82|3
1641466680000|2022-01-06 10:58:00||335.92||335.87||335.92||335.87|0
1641466690000|2022-01-06 10:58:10||335.92||335.92||335.92||335.92|0
1641466710000|2022-01-06 10:58:30|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|3
1641466720000|2022-01-06 10:58:40|||||||||1
1641466740000|2022-01-06 10:59:00|||||||||1
1641466780000|2022-01-06 10:59:40|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|3
1641466800000|2022-01-06 11:00:00|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|4
1641466830000|2022-01-06 11:00:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|1
1641466860000|2022-01-06 11:01:00|336.02|335.87|336.02|335.87|336.07|335.87|336.02|335.87|1
1641466870000|2022-01-06 11:01:10|336.07||336.02||336.07||336.02||1
1641466890000|2022-01-06 11:01:30|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|2
1641466920000|2022-01-06 11:02:00|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|2
1641466950000|2022-01-06 11:02:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|4
1641466960000|2022-01-06 11:02:40|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.82|6
1641466970000|2022-01-06 11:02:50||335.82||335.87||335.87||335.82|0
1641466980000|2022-01-06 11:03:00||335.82||335.87||335.87||335.82|0
1641466990000|2022-01-06 11:03:10|335.97|335.82|335.97|335.82|335.97|335.87|335.97|335.82|0
1641467000000|2022-01-06 11:03:20|336.02|335.87|336.02|335.87|336.07|335.87|336.02|335.87|3
1641467010000|2022-01-06 11:03:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|3
1641467040000|2022-01-06 11:04:00|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.82|2
1641467050000|2022-01-06 11:04:10|335.97|335.82|336.02|335.87|336.02|335.87|335.97|335.82|3
1641467060000|2022-01-06 11:04:20|336.07||336.07||336.07||336.07||1
1641467090000|2022-01-06 11:04:50|336.02||336.02||336.07||336.02||0
1641467110000|2022-01-06 11:05:10|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|1
1641467120000|2022-01-06 11:05:20|||||||||1
1641467160000|2022-01-06 11:06:00|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.82|1
1641467170000|2022-01-06 11:06:10||335.82||335.87||335.87||335.82|1
1641467190000|2022-01-06 11:06:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|3
1641467200000|2022-01-06 11:06:40|||||||||1
1641467210000|2022-01-06 11:06:50|||||||||1
1641467250000|2022-01-06 11:07:30|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|4
1641467260000|2022-01-06 11:07:40|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|4
1641467300000|2022-01-06 11:08:20|||||||||1
1641467340000|2022-01-06 11:09:00|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|9
1641467360000|2022-01-06 11:09:20|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|8
1641467380000|2022-01-06 11:09:40|336.02||335.97||336.02||335.97||0
1641467420000|2022-01-06 11:10:20|335.92|335.77|335.97|335.82|335.97|335.82|335.92|335.77|9
1641467460000|2022-01-06 11:11:00|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|3
1641467490000|2022-01-06 11:11:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|3
1641467500000|2022-01-06 11:11:40|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.72|0
1641467520000|2022-01-06 11:12:00|335.87|335.72|335.97|335.77|335.97|335.77|335.87|335.72|4
1641467540000|2022-01-06 11:12:20||335.82||335.82||335.82||335.82|0
1641467580000|2022-01-06 11:13:00|||||||||1
1641467590000|2022-01-06 11:13:10|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|1
1641467600000|2022-01-06 11:13:20||335.72||335.77||335.77||335.72|1
1641467610000|2022-01-06 11:13:30||335.72||335.72||335.72||335.72|0
1641467620000|2022-01-06 11:13:40|335.87||335.87||335.92||335.87||0
1641467640000|2022-01-06 11:14:00|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.72|3
1641467650000|2022-01-06 11:14:10|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|0
1641467680000|2022-01-06 11:14:40|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|1
1641467700000|2022-01-06 11:15:00|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|1
1641467720000|2022-01-06 11:15:20|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|1
1641467740000|2022-01-06 11:15:40|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|0
1641467770000|2022-01-06 11:16:10|||||||||3
1641467820000|2022-01-06 11:17:00|335.92||335.92||335.92||335.87||3
1641467830000|2022-01-06 11:17:10|335.87||335.92||335.92||335.87||0
1641467860000|2022-01-06 11:17:40|335.87|335.67|335.87|335.67|335.92|335.67|335.87|335.67|0
1641467870000|2022-01-06 11:17:50|335.82||335.87||335.87||335.82||0
1641467880000|2022-01-06 11:18:00|335.82||335.82||335.82||335.82||0
1641467900000|2022-01-06 11:18:20|335.87|335.72|335.87|335.67|335.87|335.72|335.87|335.67|6
1641467920000|2022-01-06 11:18:40||335.72||335.72||335.72||335.67|0
1641467930000|2022-01-06 11:18:50|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|1
1641467940000|2022-01-06 11:19:00|335.97||335.92||335.97||335.92||0
1641467980000|2022-01-06 11:19:40|335.97|335.82|335.92|335.72|335.97|335.82|335.92|335.72|4
1641467990000|2022-01-06 11:19:50|335.87|335.67|335.87|335.67|335.87|335.67|335.87|335.67|0
1641468000000|2022-01-06 11:20:00||335.72||335.67||335.72||335.67|0
1641468010000|2022-01-06 11:20:10||335.72||335.72||335.72||335.72|0
1641468020000|2022-01-06 11:20:20|335.92||335.92||335.92||335.92||3
1641468040000|2022-01-06 11:20:40|335.87||335.87||335.87||335.87||0
1641468070000|2022-01-06 11:21:10|||||||||1
1641468080000|2022-01-06 11:21:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|2
1641468100000|2022-01-06 11:21:40|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|1
1641468160000|2022-01-06 11:22:40|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|2
1641468180000|2022-01-06 11:23:00|335.82||335.82||335.82||335.82||0
1641468200000|2022-01-06 11:23:20|||||||||1
1641468220000|2022-01-06 11:23:40|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|3
1641468230000|2022-01-06 11:23:50|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|0
1641468240000|2022-01-06 11:24:00|335.77|335.62|335.77|335.57|335.77|335.62|335.72|335.57|3
1641468260000|2022-01-06 11:24:20|335.72||335.72||335.72||335.72||0
1641468270000|2022-01-06 11:24:30||335.52||335.52||335.52||335.52|0
1641468280000|2022-01-06 11:24:40|335.67|335.57|335.72|335.57|335.72|335.57|335.67|335.57|3
1641468290000|2022-01-06 11:24:50|335.77||335.72||335.77||335.72||0
1641468300000|2022-01-06 11:25:00|335.77||335.72||335.77||335.72||2
1641468320000|2022-01-06 11:25:20|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.62|2
1641468330000|2022-01-06 11:25:30||335.67||335.67||335.67||335.67|0
1641468370000|2022-01-06 11:26:10|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.67|1
1641468380000|2022-01-06 11:26:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|1
1641468410000|2022-01-06 11:26:50|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|1
1641468420000|2022-01-06 11:27:00|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|2
1641468430000|2022-01-06 11:27:10|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.57|1
1641468450000|2022-01-06 11:27:30||335.57||335.62||335.62||335.57|1
1641468460000|2022-01-06 11:27:40|||||||||1
1641468470000|2022-01-06 11:27:50||335.57||335.62||335.62||335.57|2
1641468480000|2022-01-06 11:28:00||335.57||335.62||335.62||335.57|0
1641468490000|2022-01-06 11:28:10||335.57||335.57||335.57||335.57|2
1641468500000|2022-01-06 11:28:20|||||||||1
1641468510000|2022-01-06 11:28:30|335.72|335.52|335.72|335.52|335.72|335.52|335.72|335.52|0
1641468530000|2022-01-06 11:28:50||335.57||335.57||335.57||335.57|0
1641468540000|2022-01-06 11:29:00|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.57|4
1641468560000|2022-01-06 11:29:20|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|1
1641468570000|2022-01-06 11:29:30|335.77|335.62|335.77|335.57|335.77|335.62|335.77|335.57|1
1641468590000|2022-01-06 11:29:50|335.82|335.62|335.77|335.62|335.82|335.62|335.77|335.62|0
1641468610000|2022-01-06 11:30:10|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|2
1641468620000|2022-01-06 11:30:20|||||||||1
1641468630000|2022-01-06 11:30:30|||||||||1
1641468640000|2022-01-06 11:30:40||335.52||335.52||335.52||335.52|0
1641468650000|2022-01-06 11:30:50|335.67||335.67||335.67||335.67||0
1641468660000|2022-01-06 11:31:00|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|2
1641468670000|2022-01-06 11:31:10|335.77||335.77||335.77||335.77||2
1641468700000|2022-01-06 11:31:40||335.62||335.62||335.62||335.62|0
1641468710000|2022-01-06 11:31:50|335.82||335.82||335.82||335.82||1
1641468720000|2022-01-06 11:32:00||335.67||335.67||335.67||335.67|0
1641468750000|2022-01-06 11:32:30|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|3
1641468780000|2022-01-06 11:33:00|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|1
1641468800000|2022-01-06 11:33:20|335.87||335.87||335.87||335.87||0
1641468810000|2022-01-06 11:33:30||335.72||335.72||335.72||335.72|1
1641468850000|2022-01-06 11:34:10|||||||||1
1641468880000|2022-01-06 11:34:40|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|3
1641468900000|2022-01-06 11:35:00|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.67|3
1641468920000|2022-01-06 11:35:20|335.92||335.92||335.92||335.92||1
1641468940000|2022-01-06 11:35:40|335.87||335.87||335.87||335.87||0
1641468980000|2022-01-06 11:36:20|||||||||1
1641468990000|2022-01-06 11:36:30|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|6
1641469000000|2022-01-06 11:36:40|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|2
1641469010000|2022-01-06 11:36:50|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|2
1641469030000|2022-01-06 11:37:10|335.82||335.82||335.82||335.82||0
1641469060000|2022-01-06 11:37:40||335.62||335.67||335.67||335.62|3
1641469070000|2022-01-06 11:37:50||335.62||335.62||335.62||335.62|2
1641469080000|2022-01-06 11:38:00|335.77||335.77||335.77||335.77||0
1641469090000|2022-01-06 11:38:10|335.72|335.57|335.77|335.62|335.77|335.62|335.72|335.57|1
1641469100000|2022-01-06 11:38:20||335.57||335.57||335.62||335.57|0
1641469110000|2022-01-06 11:38:30|335.72||335.72||335.72||335.72||0
1641469120000|2022-01-06 11:38:40|335.77|335.52|335.72|335.52|335.77|335.52|335.72|335.52|5
1641469130000|2022-01-06 11:38:50|335.77|335.57|335.72|335.57|335.77|335.57|335.72|335.57|0
1641469140000|2022-01-06 11:39:00|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.62|1
1641469150000|2022-01-06 11:39:10|335.77|335.57|335.77|335.62|335.77|335.62|335.77|335.57|0
1641469170000|2022-01-06 11:39:30|335.72|335.57|335.72|335.57|335.77|335.57|335.72|335.57|1
1641469180000|2022-01-06 11:39:40|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.62|4
1641469190000|2022-01-06 11:39:50|335.77||335.77||335.77||335.77||0
1641469210000|2022-01-06 11:40:10||335.57||335.57||335.57||335.57|2
1641469220000|2022-01-06 11:40:20|335.72|335.62|335.77|335.62|335.77|335.62|335.72|335.62|1
1641469240000|2022-01-06 11:40:40||335.57||335.57||335.62||335.57|0
1641469250000|2022-01-06 11:40:50||335.62||335.62||335.62||335.57|0
1641469260000|2022-01-06 11:41:00||335.57||335.57||335.57||335.57|0
1641469280000|2022-01-06 11:41:20||335.62||335.62||335.62||335.57|1
1641469300000|2022-01-06 11:41:40|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|4
1641469310000|2022-01-06 11:41:50|335.87||335.82||335.87||335.82||0
1641469320000|2022-01-06 11:42:00|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|0
1641469340000|2022-01-06 11:42:20|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|1
1641469360000|2022-01-06 11:42:40|||||||||1
1641469370000|2022-01-06 11:42:50|335.87||335.87||335.87||335.87||2
1641469380000|2022-01-06 11:43:00||335.72||335.72||335.72||335.72|0
1641469390000|2022-01-06 11:43:10|335.82|335.67|335.82|335.67|335.87|335.67|335.82|335.67|2
1641469400000|2022-01-06 11:43:20|335.87||335.87||335.87||335.87||1
1641469430000|2022-01-06 11:43:50|335.82||335.82||335.82||335.82||0
1641469440000|2022-01-06 11:44:00|335.87||335.87||335.87||335.87||1
1641469460000|2022-01-06 11:44:20|335.82||335.82||335.82||335.82||0
1641469470000|2022-01-06 11:44:30|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|6
1641469480000|2022-01-06 11:44:40|335.82||335.82||335.82||335.82||6
1641469490000|2022-01-06 11:44:50||335.67||335.62||335.67||335.62|0
1641469500000|2022-01-06 11:45:00|335.77||335.77||335.77||335.77||0
1641469510000|2022-01-06 11:45:10|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|1
1641469520000|2022-01-06 11:45:20|335.77|335.62|335.82|335.62|335.82|335.67|335.72|335.62|4
1641469530000|2022-01-06 11:45:30||335.67||335.67||335.67||335.67|0
1641469550000|2022-01-06 11:45:50|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|1
1641469560000|2022-01-06 11:46:00|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.62|1
1641469590000|2022-01-06 11:46:30||335.62||335.62||335.67||335.62|0
1641469600000|2022-01-06 11:46:40|335.77||335.77||335.77||335.77||0
1641469620000|2022-01-06 11:47:00|335.82|335.67|335.82|335.62|335.82|335.67|335.82|335.62|3
1641469630000|2022-01-06 11:47:10|335.77|335.57|335.77|335.62|335.77|335.62|335.77|335.57|0
1641469650000|2022-01-06 11:47:30|335.72|335.57|335.72|335.57|335.72|335.62|335.72|335.57|1
1641469660000|2022-01-06 11:47:40|||||||||1
1641469670000|2022-01-06 11:47:50|335.77||335.72||335.77||335.72||1
1641469680000|2022-01-06 11:48:00|||||||||1
1641469690000|2022-01-06 11:48:10|335.77||335.77||335.77||335.77||2
1641469700000|2022-01-06 11:48:20|335.72||335.77||335.77||335.72||0
1641469710000|2022-01-06 11:48:30|335.72|335.62|335.77|335.57|335.77|335.62|335.72|335.57|0
1641469720000|2022-01-06 11:48:40|335.72||335.72||335.77||335.72||0
1641469730000|2022-01-06 11:48:50|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|0
1641469740000|2022-01-06 11:49:00|335.72|335.57|335.67|335.52|335.72|335.57|335.67|335.52|3
1641469760000|2022-01-06 11:49:20|335.62|335.47|335.62|335.42|335.62|335.47|335.62|335.42|1
1641469770000|2022-01-06 11:49:30|335.57||335.57||335.57||335.57||0
1641469780000|2022-01-06 11:49:40|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.47|1
1641469800000|2022-01-06 11:50:00|335.67||335.67||335.67||335.67||6
1641469810000|2022-01-06 11:50:10||335.52||335.52||335.52||335.47|0
1641469840000|2022-01-06 11:50:40|335.62|335.47|335.62|335.47|335.62|335.47|335.62|335.42|1
1641469860000|2022-01-06 11:51:00|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.52|2
1641469870000|2022-01-06 11:51:10|335.72|335.57|335.72|335.52|335.72|335.57|335.72|335.52|0
1641469880000|2022-01-06 11:51:20|335.67||335.67||335.67||335.67||0
1641469890000|2022-01-06 11:51:30||335.47||335.47||335.47||335.47|0
1641469900000|2022-01-06 11:51:40|335.72|335.52|335.72|335.57|335.72|335.57|335.72|335.52|2
1641469910000|2022-01-06 11:51:50|335.77||335.72||335.77||335.72||0
1641469920000|2022-01-06 11:52:00|335.77|335.62|335.77|335.57|335.77|335.62|335.77|335.57|0
1641469930000|2022-01-06 11:52:10||335.62||335.57||335.62||335.57|0
1641469950000|2022-01-06 11:52:30|335.72||335.72||335.72||335.72||0
1641469960000|2022-01-06 11:52:40|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|3
1641469980000|2022-01-06 11:53:00|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|3
1641469990000|2022-01-06 11:53:10|335.87||335.82||335.87||335.82||1
1641470020000|2022-01-06 11:53:40|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.57|1
1641470040000|2022-01-06 11:54:00|335.82|335.67|335.82|335.67|335.82|335.67|335.82|335.67|1
1641470100000|2022-01-06 11:55:00||335.62||335.67||335.67||335.62|2
1641470110000|2022-01-06 11:55:10||335.62||335.62||335.67||335.62|2
1641470120000|2022-01-06 11:55:20|335.77||335.77||335.77||335.77||0
1641470140000|2022-01-06 11:55:40|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|1
1641470180000|2022-01-06 11:56:20|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.57|2
1641470190000|2022-01-06 11:56:30|335.72|335.57|335.77|335.57|335.77|335.57|335.72|335.57|1
1641470200000|2022-01-06 11:56:40|335.72|335.52|335.67|335.52|335.72|335.57|335.67|335.52|0
1641470210000|2022-01-06 11:56:50|335.72|335.57|335.72|335.57|335.72|335.57|335.72|335.57|1
1641470220000|2022-01-06 11:57:00||335.52||335.52||335.52||335.52|0
1641470230000|2022-01-06 11:57:10||335.57||335.57||335.57||335.52|0
1641470240000|2022-01-06 11:57:20||335.52||335.52||335.57||335.52|0
1641470250000|2022-01-06 11:57:30|335.67|335.57|335.72|335.52|335.72|335.57|335.67|335.52|2
1641470260000|2022-01-06 11:57:40|335.77|335.57|335.77|335.57|335.77|335.57|335.77|335.57|0
1641470270000|2022-01-06 11:57:50|335.72|335.52|335.72|335.57|335.72|335.57|335.72|335.52|0
1641470280000|2022-01-06 11:58:00|335.77||335.72||335.77||335.72||1
1641470300000|2022-01-06 11:58:20|||||||||3
1641470340000|2022-01-06 11:59:00|335.77|335.62|335.72|335.57|335.77|335.62|335.72|335.57|3
1641470350000|2022-01-06 11:59:10|335.77||335.72||335.77||335.72||0
1641470390000|2022-01-06 11:59:50|335.77||335.77||335.77||335.72||1
1641470400000|2022-01-06 12:00:00|335.72|335.62|335.77|335.62|335.77|335.62|335.72|335.57|0
1641470410000|2022-01-06 12:00:10||335.57||335.62||335.62||335.57|0
1641470420000|2022-01-06 12:00:20|335.82|335.67|335.82|335.67|335.82|335.67|335.77|335.62|0
1641470430000|2022-01-06 12:00:30|335.87||335.87||335.87||335.82||0
1641470440000|2022-01-06 12:00:40|335.82||335.82||335.87||335.82||0
1641470450000|2022-01-06 12:00:50|335.87|335.72|335.92|335.77|335.92|335.77|335.87|335.72|2
1641470520000|2022-01-06 12:02:00|335.87|335.72|335.82|335.67|335.87|335.72|335.82|335.62|6
1641470530000|2022-01-06 12:02:10|335.87||335.87||335.87||335.87||0
1641470540000|2022-01-06 12:02:20|335.92|335.72|335.92|335.72|335.92|335.72|335.92|335.72|0
1641470550000|2022-01-06 12:02:30|335.87|335.67|335.87|335.67|335.87|335.67|335.87|335.67|0
1641470560000|2022-01-06 12:02:40|335.82||335.87||335.87||335.82||0
1641470570000|2022-01-06 12:02:50|335.82|335.72|335.87|335.67|335.87|335.72|335.82|335.67|0
1641470580000|2022-01-06 12:03:00|335.82||335.82||335.82||335.82||0
1641470590000|2022-01-06 12:03:10||335.62||335.67||335.67||335.62|0
1641470600000|2022-01-06 12:03:20||335.62||335.62||335.67||335.62|0
1641470610000|2022-01-06 12:03:30|335.87|335.67|335.87|335.67|335.87|335.67|335.87|335.67|0
1641470620000|2022-01-06 12:03:40|335.82||335.82||335.82||335.82||0
1641470630000|2022-01-06 12:03:50||335.62||335.67||335.67||335.62|0
1641470640000|2022-01-06 12:04:00|335.87|335.62|335.87|335.67|335.87|335.67|335.87|335.62|0
1641470660000|2022-01-06 12:04:20||335.72||335.72||335.72||335.72|0
1641470680000|2022-01-06 12:04:40|335.92||335.87||335.92||335.87||0
1641470690000|2022-01-06 12:04:50|335.92||335.87||335.92||335.87||0
1641470700000|2022-01-06 12:05:00|335.92||335.92||335.92||335.87||0
1641470720000|2022-01-06 12:05:20|335.97|335.77|335.97|335.77|335.97|335.77|335.97|335.77|2
1641470740000|2022-01-06 12:05:40|336.02|335.82|336.02|335.87|336.02|335.87|336.02|335.77|1
1641470750000|2022-01-06 12:05:50|336.07||336.02||336.07||336.02||0
1641470760000|2022-01-06 12:06:00|335.97|335.82|335.97|335.77|335.97|335.82|335.92|335.77|3
1641470780000|2022-01-06 12:06:20|335.92||335.92||335.97||335.92||0
1641470790000|2022-01-06 12:06:30|335.97||335.92||335.97||335.92||0
1641470800000|2022-01-06 12:06:40|335.97||335.97||335.97||335.92||0
1641470810000|2022-01-06 12:06:50|336.02|335.82|336.02|335.82|336.02|335.82|336.02|335.82|2
1641470820000|2022-01-06 12:07:00|335.97||335.97||335.97||335.97||1
1641470830000|2022-01-06 12:07:10||335.77||335.77||335.77||335.77|1
1641470840000|2022-01-06 12:07:20||335.82||335.82||335.82||335.82|0
1641470850000|2022-01-06 12:07:30|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|1
1641470860000|2022-01-06 12:07:40|||||||||1
1641470870000|2022-01-06 12:07:50|336.07|335.92|336.12|335.92|336.12|335.92|336.07|335.92|2
1641470880000|2022-01-06 12:08:00|336.07|335.97|336.17|335.97|336.17|335.97|336.07|335.97|1
1641470900000|2022-01-06 12:08:20|336.22|336.02|336.22|336.07|336.22|336.07|336.22|336.02|1
1641470910000|2022-01-06 12:08:30|||||||||1
1641470920000|2022-01-06 12:08:40|||||||||1
1641470930000|2022-01-06 12:08:50||336.02||336.02||336.02||336.02|0
1641470940000|2022-01-06 12:09:00||336.07||336.07||336.07||336.07|1
1641470950000|2022-01-06 12:09:10|336.27||336.27||336.27||336.27||1
1641470960000|2022-01-06 12:09:20|336.32|336.12|336.32|336.12|336.32|336.12|336.32|336.12|1
1641470980000|2022-01-06 12:09:40||336.17||336.17||336.17||336.17|2
1641471000000|2022-01-06 12:10:00|336.27|336.12|336.32|336.17|336.32|336.17|336.27|336.12|2
1641471020000|2022-01-06 12:10:20|336.37||336.37||336.37||336.37||3
1641471030000|2022-01-06 12:10:30|336.32||336.32||336.32||336.32||2
1641471040000|2022-01-06 12:10:40||336.12||336.12||336.12||336.12|3
1641471050000|2022-01-06 12:10:50|336.37|336.17|336.37|336.17|336.37|336.17|336.37|336.17|2
1641471060000|2022-01-06 12:11:00||336.22||336.22||336.22||336.22|0
1641471070000|2022-01-06 12:11:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|5
1641471080000|2022-01-06 12:11:20|336.37|336.22|336.42|336.22|336.42|336.22|336.37|336.22|1
1641471090000|2022-01-06 12:11:30|336.37||336.37||336.37||336.37||0
1641471100000|2022-01-06 12:11:40||336.17||336.17||336.17||336.17|4
1641471120000|2022-01-06 12:12:00|336.32||336.32||336.32||336.32||0
1641471140000|2022-01-06 12:12:20|||||||||2
1641471150000|2022-01-06 12:12:30|336.37||336.37||336.37||336.37||0
1641471170000|2022-01-06 12:12:50|||||||||1
1641471180000|2022-01-06 12:13:00||336.22||336.22||336.22||336.22|0
1641471190000|2022-01-06 12:13:10|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|2
1641471200000|2022-01-06 12:13:20||336.22||336.27||336.27||336.22|2
1641471210000|2022-01-06 12:13:30||336.22||336.27||336.27||336.22|1
1641471220000|2022-01-06 12:13:40||336.22||336.27||336.27||336.22|3
1641471240000|2022-01-06 12:14:00|336.37|336.22|336.42|336.22|336.42|336.22|336.37|336.22|1
1641471250000|2022-01-06 12:14:10|336.37||336.42||336.42||336.37||0
1641471260000|2022-01-06 12:14:20|336.37||336.42||336.42||336.37||0
1641471270000|2022-01-06 12:14:30|336.37||336.37||336.37||336.37||0
1641471280000|2022-01-06 12:14:40||336.17||336.17||336.17||336.17|1
1641471290000|2022-01-06 12:14:50|336.42|336.22|336.37|336.22|336.42|336.22|336.37|336.22|0
1641471300000|2022-01-06 12:15:00|336.42||336.42||336.42||336.42||0
1641471320000|2022-01-06 12:15:20|336.37||336.37||336.37||336.37||0
1641471330000|2022-01-06 12:15:30|||||||||5
1641471360000|2022-01-06 12:16:00||336.17||336.17||336.17||336.17|0
1641471370000|2022-01-06 12:16:10||336.22||336.17||336.22||336.17|1
1641471390000|2022-01-06 12:16:30|336.32||336.37||336.37||336.32||0
1641471400000|2022-01-06 12:16:40||336.22||336.22||336.22||336.22|0
1641471410000|2022-01-06 12:16:50|336.42|336.17|336.37|336.17|336.42|336.22|336.37|336.17|1
1641471420000|2022-01-06 12:17:00|336.32||336.32||336.37||336.32||0
1641471430000|2022-01-06 12:17:10|336.37||336.37||336.37||336.32||0
1641471440000|2022-01-06 12:17:20|336.32|336.22|336.37|336.22|336.37|336.22|336.32|336.22|0
1641471500000|2022-01-06 12:18:20|||||||||2
1641471520000|2022-01-06 12:18:40|336.32|336.17|336.37|336.17|336.37|336.17|336.32|336.17|5
1641471530000|2022-01-06 12:18:50|336.32||336.32||336.37||336.32||0
1641471550000|2022-01-06 12:19:10|336.37||336.32||336.37||336.32||12
1641471560000|2022-01-06 12:19:20|336.37||336.37||336.37||336.37||0
1641471570000|2022-01-06 12:19:30|336.32||336.32||336.37||336.32||0
1641471600000|2022-01-06 12:20:00|336.37||336.32||336.37||336.32||4
1641471610000|2022-01-06 12:20:10|||||||||14
1641471620000|2022-01-06 12:20:20|||||||||8
1641471640000|2022-01-06 12:20:40|||||||||2
1641471660000|2022-01-06 12:21:00|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|6
1641471680000|2022-01-06 12:21:20|||||||||2
1641471700000|2022-01-06 12:21:40||336.17||336.22||336.22||336.17|1
1641471730000|2022-01-06 12:22:10||336.17||336.22||336.22||336.17|1
1641471740000|2022-01-06 12:22:20|336.32|336.17|336.32|336.17|336.37|336.17|336.32|336.17|1
1641471760000|2022-01-06 12:22:40|336.37|336.22|336.37|336.17|336.37|336.22|336.37|336.17|4
1641471770000|2022-01-06 12:22:50|336.32||336.32||336.37||336.32||1
1641471780000|2022-01-06 12:23:00|336.27|336.12|336.22|336.07|336.27|336.12|336.22|336.07|15
1641471790000|2022-01-06 12:23:10|336.27|336.02|336.22|336.07|336.27|336.07|336.22|336.02|1
1641471800000|2022-01-06 12:23:20|336.27||336.27||336.27||336.22||0
1641471810000|2022-01-06 12:23:30|336.22|336.02|336.22|336.07|336.27|336.07|336.17|336.02|2
1641471830000|2022-01-06 12:23:50|336.17|336.02|336.22|336.02|336.22|336.02|336.17|336.02|1
1641471840000|2022-01-06 12:24:00||336.07||336.07||336.07||336.07|0
1641471920000|2022-01-06 12:25:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|1
1641471930000|2022-01-06 12:25:30|336.22||336.17||336.22||336.17||0
1641471950000|2022-01-06 12:25:50|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|1
1641471960000|2022-01-06 12:26:00|336.17|336.02|336.17|335.97|336.17|336.02|336.17|335.97|1
1641471970000|2022-01-06 12:26:10||336.02||336.02||336.02||336.02|0
1641471990000|2022-01-06 12:26:30|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|1
1641472000000|2022-01-06 12:26:40|336.17||336.12||336.17||336.12||0
1641472010000|2022-01-06 12:26:50|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|1
1641472030000|2022-01-06 12:27:10|336.12||336.12||336.12||336.07||0
1641472040000|2022-01-06 12:27:20|336.07||336.12||336.12||336.07||0
1641472050000|2022-01-06 12:27:30||335.97||335.92||335.97||335.92|2
1641472060000|2022-01-06 12:27:40||335.97||335.97||335.97||335.97|0
1641472070000|2022-01-06 12:27:50|336.07|335.92|336.07|335.92|336.12|335.97|336.07|335.92|3
1641472090000|2022-01-06 12:28:10|336.12|335.97|336.12|335.97|336.17|335.97|336.12|335.97|8
1641472100000|2022-01-06 12:28:20|336.17||336.12||336.17||336.12||0
1641472110000|2022-01-06 12:28:30|336.07|335.92|336.12|335.92|336.12|335.92|336.07|335.92|3
1641472120000|2022-01-06 12:28:40|336.07||336.07||336.07||336.07||0
1641472130000|2022-01-06 12:28:50|336.12||336.12||336.12||336.07||0
1641472140000|2022-01-06 12:29:00||335.97||335.97||335.97||335.97|0
1641472150000|2022-01-06 12:29:10|336.17||336.12||336.17||336.12||0
1641472160000|2022-01-06 12:29:20|336.07|335.92|336.07|335.92|336.12|335.92|336.07|335.92|1
1641472170000|2022-01-06 12:29:30|336.12||336.07||336.12||336.07||0
1641472180000|2022-01-06 12:29:40|336.12||336.07||336.12||336.07||0
1641472190000|2022-01-06 12:29:50|336.12||336.07||336.12||336.07||0
1641472200000|2022-01-06 12:30:00|336.12|335.87|336.07|335.87|336.12|335.87|336.07|335.87|1
1641472240000|2022-01-06 12:30:40|336.02||336.07||336.07||336.02||0
1641472250000|2022-01-06 12:30:50||335.92||335.92||335.92||335.92|0
1641472260000|2022-01-06 12:31:00||335.87||335.87||335.87||335.87|2
1641472270000|2022-01-06 12:31:10|336.02||336.02||336.02||336.02||0
1641472280000|2022-01-06 12:31:20|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|0
1641472290000|2022-01-06 12:31:30|336.12||336.12||336.12||336.12||0
1641472310000|2022-01-06 12:31:50||335.97||335.97||335.97||335.97|0
1641472350000|2022-01-06 12:32:30|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|0
1641472390000|2022-01-06 12:33:10||335.97||335.97||335.97||335.97|1
1641472410000|2022-01-06 12:33:30|336.12||336.12||336.12||336.12||0
1641472490000|2022-01-06 12:34:50|336.07|335.92|336.07|335.92|336.12|335.92|336.07|335.92|1
1641472500000|2022-01-06 12:35:00|336.12|335.97|336.12|335.97|336.12|335.97|336.07|335.97|0
1641472520000|2022-01-06 12:35:20|336.17||336.17||336.17||336.12||0
1641472530000|2022-01-06 12:35:30||336.02||336.02||336.02||336.02|0
1641472600000|2022-01-06 12:36:40|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.97|2
1641472620000|2022-01-06 12:37:00|336.17||336.12||336.17||336.12||0
1641472630000|2022-01-06 12:37:10|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|2
1641472670000|2022-01-06 12:37:50|336.12||336.07||336.12||336.07||2
1641472680000|2022-01-06 12:38:00|||||||||2
1641472730000|2022-01-06 12:38:50|||||||||3
1641472750000|2022-01-06 12:39:10|336.12||336.07||336.12||336.07||3
1641472780000|2022-01-06 12:39:40||335.87||335.92||335.92||335.87|1
1641472800000|2022-01-06 12:40:00||335.87||335.87||335.87||335.87|1
1641472810000|2022-01-06 12:40:10||335.92||335.92||335.92||335.92|0
1641472850000|2022-01-06 12:40:50|336.12||336.07||336.12||336.07||0
1641472860000|2022-01-06 12:41:00|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|5
1641472880000|2022-01-06 12:41:20|336.07||336.07||336.07||336.07||0
1641472890000|2022-01-06 12:41:30||335.92||335.92||335.92||335.92|0
1641472950000|2022-01-06 12:42:30|336.12|335.87|336.07|335.87|336.12|335.87|336.02|335.87|11
1641472970000|2022-01-06 12:42:50|336.02||336.02||336.02||336.02||0
1641472980000|2022-01-06 12:43:00|336.07||336.07||336.07||336.02||0
1641472990000|2022-01-06 12:43:10||335.92||335.92||335.92||335.92|0
1641473000000|2022-01-06 12:43:20|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|1
1641473070000|2022-01-06 12:44:30|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|1
1641473080000|2022-01-06 12:44:40|336.02||336.02||336.02||335.97||0
1641473090000|2022-01-06 12:44:50||335.87||335.87||335.87||335.87|0
1641473120000|2022-01-06 12:45:20|335.97|335.82|335.97|335.82|336.02|335.82|335.97|335.82|1
1641473130000|2022-01-06 12:45:30|336.02||335.97||336.02||335.97||0
1641473140000|2022-01-06 12:45:40|336.02||336.02||336.02||335.97||0
1641473150000|2022-01-06 12:45:50|335.97||336.02||336.02||335.97||0
1641473170000|2022-01-06 12:46:10|335.97||336.02||336.02||335.97||0
1641473180000|2022-01-06 12:46:20|335.97||336.02||336.02||335.97||0
1641473210000|2022-01-06 12:46:50||335.87||335.87||335.87||335.87|1
1641473220000|2022-01-06 12:47:00|336.07||336.02||336.07||336.02||0
1641473230000|2022-01-06 12:47:10|336.07||336.07||336.07||336.02||1
1641473250000|2022-01-06 12:47:30|336.12|335.92|336.12|335.92|336.12|335.92|336.12|335.92|0
1641473260000|2022-01-06 12:47:40|336.07||336.07||336.12||336.07||1
1641473270000|2022-01-06 12:47:50|336.12||336.12||336.12||336.12||0
1641473290000|2022-01-06 12:48:10|336.17|335.97|336.12|335.97|336.17|335.97|336.12|335.97|1
1641473300000|2022-01-06 12:48:20|336.17||336.17||336.17||336.17||1
1641473310000|2022-01-06 12:48:30|336.12||336.12||336.12||336.12||0
1641473320000|2022-01-06 12:48:40|336.17||336.17||336.17||336.12||1
1641473330000|2022-01-06 12:48:50|336.12||336.17||336.17||336.12||0
1641473340000|2022-01-06 12:49:00|||||||||1
1641473360000|2022-01-06 12:49:20||336.02||336.02||336.02||336.02|1
1641473370000|2022-01-06 12:49:30|336.22||336.22||336.22||336.22||0
1641473380000|2022-01-06 12:49:40||336.07||336.07||336.07||336.07|0
1641473390000|2022-01-06 12:49:50|||||||||1
1641473400000|2022-01-06 12:50:00|336.27||336.27||336.27||336.27||1
1641473410000|2022-01-06 12:50:10||336.12||336.12||336.12||336.12|1
1641473420000|2022-01-06 12:50:20|||||||||3
1641473440000|2022-01-06 12:50:40|||||||||1
1641473470000|2022-01-06 12:51:10|||||||||1
1641473480000|2022-01-06 12:51:20|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.07|1
1641473490000|2022-01-06 12:51:30|336.27||336.27||336.27||336.27||0
1641473500000|2022-01-06 12:51:40|336.22||336.22||336.22||336.22||0
1641473520000|2022-01-06 12:52:00|||||||||1
1641473540000|2022-01-06 12:52:20|||||||||1
1641473550000|2022-01-06 12:52:30|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|2
1641473560000|2022-01-06 12:52:40|||||||||1
1641473590000|2022-01-06 12:53:10|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|4
1641473600000|2022-01-06 12:53:20|||||||||3
1641473610000|2022-01-06 12:53:30|||||||||1
1641473620000|2022-01-06 12:53:40|336.27|336.12|336.32|336.12|336.32|336.12|336.27|336.12|1
1641473640000|2022-01-06 12:54:00|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|10
1641473650000|2022-01-06 12:54:10||336.17||336.22||336.22||336.17|5
1641473660000|2022-01-06 12:54:20||336.17||336.17||336.22||336.17|2
1641473680000|2022-01-06 12:54:40||336.22||336.17||336.22||336.17|0
1641473740000|2022-01-06 12:55:40|336.32||336.32||336.32||336.32||0
1641473750000|2022-01-06 12:55:50|336.27|336.12|336.32|336.12|336.32|336.12|336.27|336.07|1
1641473760000|2022-01-06 12:56:00|336.27||336.32||336.32||336.27||0
1641473780000|2022-01-06 12:56:20||336.17||336.12||336.17||336.12|0
1641473800000|2022-01-06 12:56:40|336.27||336.32||336.32||336.27||0
1641473810000|2022-01-06 12:56:50|336.27||336.32||336.32||336.27||0
1641473820000|2022-01-06 12:57:00|336.27||336.27||336.27||336.27||0
1641473830000|2022-01-06 12:57:10|336.32||336.32||336.32||336.32||0
1641473850000|2022-01-06 12:57:30||336.17||336.17||336.17||336.12|0
1641473880000|2022-01-06 12:58:00|336.37|336.22|336.37|336.17|336.37|336.22|336.37|336.17|4
1641473900000|2022-01-06 12:58:20|336.32||336.37||336.37||336.32||0
1641473910000|2022-01-06 12:58:30|336.32|336.22|336.37|336.22|336.37|336.22|336.32|336.22|0
1641473920000|2022-01-06 12:58:40||336.17||336.17||336.17||336.17|2
1641473930000|2022-01-06 12:58:50|336.32||336.37||336.37||336.32||0
1641473940000|2022-01-06 12:59:00|336.32||336.32||336.37||336.32||0
1641473950000|2022-01-06 12:59:10|336.37||336.32||336.37||336.32||0
1641473960000|2022-01-06 12:59:20|336.37||336.32||336.37||336.32||0
1641473970000|2022-01-06 12:59:30|336.37||336.32||336.37||336.32||0
1641473980000|2022-01-06 12:59:40|336.37||336.37||336.37||336.32||0
1641474000000|2022-01-06 13:00:00|336.32|336.12|336.32|336.17|336.32|336.17|336.32|336.12|2
1641474010000|2022-01-06 13:00:10||336.12||336.17||336.17||336.12|0
1641474020000|2022-01-06 13:00:20||336.12||336.17||336.17||336.12|0
1641474030000|2022-01-06 13:00:30||336.12||336.12||336.17||336.12|0
1641474040000|2022-01-06 13:00:40||336.17||336.17||336.17||336.12|0
1641474050000|2022-01-06 13:00:50|336.27|336.12|336.27|336.12|336.32|336.17|336.27|336.12|0
1641474060000|2022-01-06 13:01:00|336.32||336.27||336.32||336.27||0
1641474070000|2022-01-06 13:01:10|336.32||336.27||336.32||336.27||0
1641474080000|2022-01-06 13:01:20|336.32||336.27||336.32||336.27||0
1641474090000|2022-01-06 13:01:30|336.22|336.07|336.27|336.07|336.27|336.07|336.22|336.07|0
1641474100000|2022-01-06 13:01:40|336.22||336.22||336.27||336.22||0
1641474120000|2022-01-06 13:02:00|336.27||336.27||336.27||336.27||0
1641474130000|2022-01-06 13:02:10|336.22|336.02|336.17|336.02|336.22|336.02|336.17|336.02|0
1641474150000|2022-01-06 13:02:30|336.22||336.22||336.22||336.17||0
1641474160000|2022-01-06 13:02:40|336.17||336.17||336.22||336.17||0
1641474170000|2022-01-06 13:02:50|336.22||336.22||336.22||336.17||0
1641474180000|2022-01-06 13:03:00|336.17||336.17||336.22||336.17||0
1641474200000|2022-01-06 13:03:20|336.22|335.97|336.17|336.02|336.22|336.02|336.17|335.97|1
1641474210000|2022-01-06 13:03:30|336.22||336.17||336.22||336.17||0
1641474240000|2022-01-06 13:04:00|336.22||336.22||336.22||336.17||0
1641474250000|2022-01-06 13:04:10|336.17||336.17||336.22||336.17||0
1641474260000|2022-01-06 13:04:20||335.97||336.02||336.02||335.97|0
1641474270000|2022-01-06 13:04:30||335.97||335.97||335.97||335.97|0
1641474310000|2022-01-06 13:05:10|336.12||336.12||336.17||336.12||0
1641474320000|2022-01-06 13:05:20|336.17||336.17||336.17||336.17||0
1641474330000|2022-01-06 13:05:30|336.12||336.12||336.12||336.12||0
1641474340000|2022-01-06 13:05:40||335.92||335.97||335.97||335.92|1
1641474350000|2022-01-06 13:05:50||335.92||335.92||335.92||335.92|0
1641474360000|2022-01-06 13:06:00|336.17|335.97|336.17|335.97|336.17|336.02|336.17|335.97|0
1641474390000|2022-01-06 13:06:30|336.12|335.92|336.07|335.92|336.12|335.92|336.07|335.92|0
1641474400000|2022-01-06 13:06:40|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.92|0
1641474430000|2022-01-06 13:07:10||335.92||335.92||335.97||335.92|0
1641474450000|2022-01-06 13:07:30||335.97||335.92||335.97||335.92|0
1641474460000|2022-01-06 13:07:40|336.07||336.12||336.12||336.07||0
1641474470000|2022-01-06 13:07:50||335.97||335.92||335.97||335.92|0
1641474480000|2022-01-06 13:08:00||335.97||335.97||335.97||335.92|0
1641474490000|2022-01-06 13:08:10||335.92||335.97||335.97||335.92|0
1641474500000|2022-01-06 13:08:20||335.92||335.97||335.97||335.92|0
1641474510000|2022-01-06 13:08:30||335.92||335.97||335.97||335.92|0
1641474540000|2022-01-06 13:09:00|336.17||336.17||336.17||336.17||0
1641474550000|2022-01-06 13:09:10||336.02||336.02||336.02||335.97|0
1641474560000|2022-01-06 13:09:20|336.22||336.17||336.22||336.17||0
1641474570000|2022-01-06 13:09:30|336.22||336.22||336.22||336.22||0
1641474580000|2022-01-06 13:09:40|336.17||336.22||336.22||336.17||0
1641474590000|2022-01-06 13:09:50|336.17|335.97|336.22|336.07|336.22|336.07|336.17|335.97|0
1641474600000|2022-01-06 13:10:00|336.27|336.02|336.22|336.07|336.27|336.07|336.22|336.02|0
1641474610000|2022-01-06 13:10:10|336.27|336.02|336.27|336.12|336.27|336.12|336.27|336.02|0
1641474620000|2022-01-06 13:10:20||336.07||336.07||336.12||336.07|0
1641474630000|2022-01-06 13:10:30|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|10
1641474640000|2022-01-06 13:10:40|||||||||3
1641474660000|2022-01-06 13:11:00|336.22||336.17||336.22||336.17||0
1641474710000|2022-01-06 13:11:50|336.12|335.97|336.17|335.97|336.17|335.97|336.12|335.97|0
1641474720000|2022-01-06 13:12:00|336.12||336.12||336.17||336.12||0
1641474730000|2022-01-06 13:12:10|336.17||336.17||336.17||336.17||0
1641474770000|2022-01-06 13:12:50|336.12||336.12||336.12||336.12||0
1641474780000|2022-01-06 13:13:00|336.17||336.17||336.17||336.12||0
1641474790000|2022-01-06 13:13:10||336.02||336.02||336.02||335.97|0
1641474800000|2022-01-06 13:13:20||335.97||335.97||336.02||335.97|0
1641474810000|2022-01-06 13:13:30||336.02||335.97||336.02||335.97|0
1641474830000|2022-01-06 13:13:50|336.12|336.02|336.17|335.97|336.17|336.02|336.12|335.97|0
1641474870000|2022-01-06 13:14:30|336.12|336.02|336.17|335.97|336.17|336.02|336.12|335.97|0
1641474880000|2022-01-06 13:14:40|336.12||336.12||336.12||336.12||0
1641474890000|2022-01-06 13:14:50|336.17||336.17||336.17||336.12||0
1641474900000|2022-01-06 13:15:00||336.02||336.02||336.02||335.97|0
1641474910000|2022-01-06 13:15:10||335.97||335.97||336.02||335.97|0
1641474930000|2022-01-06 13:15:30||336.02||336.02||336.02||336.02|0
1641474950000|2022-01-06 13:15:50|336.12|335.97|336.17|335.97|336.17|336.02|336.12|335.97|0
1641474960000|2022-01-06 13:16:00|336.12|336.02|336.17|336.02|336.17|336.02|336.12|335.97|0
1641474970000|2022-01-06 13:16:10||335.97||336.02||336.02||335.97|0
1641474980000|2022-01-06 13:16:20||335.97||336.02||336.02||335.97|0
1641475000000|2022-01-06 13:16:40||335.97||336.02||336.02||335.97|0
1641475010000|2022-01-06 13:16:50|336.22|336.07|336.22|336.02|336.22|336.07|336.22|336.02|0
1641475020000|2022-01-06 13:17:00|336.17|336.07|336.22|336.02|336.22|336.07|336.17|336.02|0
1641475030000|2022-01-06 13:17:10|336.17|336.07|336.17|336.02|336.17|336.07|336.17|336.02|0
1641475040000|2022-01-06 13:17:20|336.22||336.22||336.22||336.22||0
1641475050000|2022-01-06 13:17:30|336.17||336.17||336.22||336.17||0
1641475060000|2022-01-06 13:17:40|336.22||336.17||336.22||336.17||0
1641475080000|2022-01-06 13:18:00||335.97||335.97||335.97||335.97|0
1641475090000|2022-01-06 13:18:10||336.02||336.02||336.02||335.97|0
1641475110000|2022-01-06 13:18:30|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.02|0
1641475120000|2022-01-06 13:18:40||336.02||336.02||336.07||336.02|0
1641475130000|2022-01-06 13:18:50|336.17|336.07|336.22|336.02|336.22|336.07|336.17|336.02|0
1641475140000|2022-01-06 13:19:00|336.17|336.07|336.22|336.07|336.22|336.07|336.17|336.02|0
1641475180000|2022-01-06 13:19:40|336.27||336.22||336.27||336.22||0
1641475200000|2022-01-06 13:20:00|336.27|336.02|336.27|336.12|336.27|336.12|336.27|336.02|0
1641475220000|2022-01-06 13:20:20||336.07||336.12||336.12||336.07|0
1641475260000|2022-01-06 13:21:00||336.07||336.07||336.12||336.07|0
1641475270000|2022-01-06 13:21:10||336.12||336.12||336.12||336.12|0
1641475310000|2022-01-06 13:21:50|336.32||336.27||336.32||336.27||0
1641475390000|2022-01-06 13:23:10||336.07||336.07||336.07||336.07|0
1641475410000|2022-01-06 13:23:30||336.12||336.12||336.12||336.12|0
1641475600000|2022-01-06 13:26:40|336.22|336.07|336.27|336.07|336.27|336.07|336.22|336.07|0
1641475630000|2022-01-06 13:27:10|336.22||336.22||336.22||336.22||0
1641475670000|2022-01-06 13:27:50|336.27|336.12|336.32|336.12|336.32|336.12|336.27|336.12|1
1641475680000|2022-01-06 13:28:00|336.27|336.17|336.32|336.17|336.32|336.17|336.27|336.12|0
1641475730000|2022-01-06 13:28:50|336.27|336.12|336.27|336.12|336.27|336.17|336.27|336.12|0
1641475740000|2022-01-06 13:29:00|336.22|336.02|336.22|336.07|336.22|336.07|336.22|336.02|1
1641475750000|2022-01-06 13:29:10||336.02||336.02||336.02||336.02|0
1641475760000|2022-01-06 13:29:20|336.17||336.17||336.17||336.17||0
1641475820000|2022-01-06 13:30:20|336.12|335.92|336.12|335.92|336.12|335.92|336.12|335.92|1
1641475840000|2022-01-06 13:30:40|336.17|335.97|336.17|335.97|336.22|335.97|336.17|335.92|5
1641475850000|2022-01-06 13:30:50|336.22|335.92|336.12|335.92|336.22|335.92|336.12|335.92|0
1641475860000|2022-01-06 13:31:00|336.07|335.97|336.07|335.92|336.07|335.97|336.07|335.92|1
1641475870000|2022-01-06 13:31:10|336.02|335.82|336.02|335.82|336.02|335.87|336.02|335.82|1
1641475880000|2022-01-06 13:31:20|335.97|335.87|336.02|335.87|336.12|335.92|335.97|335.87|5
1641475900000|2022-01-06 13:31:40|336.12||336.07||336.12||336.07||1
1641475910000|2022-01-06 13:31:50|336.02|335.82|336.02|335.82|336.02|335.82|335.97|335.82|1
1641475920000|2022-01-06 13:32:00||335.87||335.87||335.87||335.87|1
1641475930000|2022-01-06 13:32:10|336.07|335.92|336.07|335.92|336.12|335.92|336.07|335.92|1
1641475940000|2022-01-06 13:32:20|336.12|335.97|336.17|335.97|336.17|335.97|336.07|335.97|0
1641475960000|2022-01-06 13:32:40|336.12|336.02|336.17|335.97|336.17|336.02|336.12|335.97|0
1641475970000|2022-01-06 13:32:50|336.22|336.02|336.22|336.02|336.22|336.02|336.22|336.02|0
1641475980000|2022-01-06 13:33:00|336.27|336.07|336.27|336.07|336.32|336.07|336.27|336.07|1
1641476010000|2022-01-06 13:33:30|336.22|336.02|336.17|336.02|336.22|336.02|336.17|336.02|0
1641476020000|2022-01-06 13:33:40|336.22||336.22||336.22||336.17||0
1641476030000|2022-01-06 13:33:50|336.17||336.17||336.17||336.17||0
1641476040000|2022-01-06 13:34:00|336.22|335.97|336.12|335.97|336.22|335.97|336.12|335.97|2
1641476050000|2022-01-06 13:34:10||335.92||335.97||335.97||335.92|1
1641476060000|2022-01-06 13:34:20|336.17||336.17||336.17||336.17||1
1641476070000|2022-01-06 13:34:30|336.12||336.17||336.17||336.12||0
1641476080000|2022-01-06 13:34:40|336.12||336.17||336.17||336.12||0
1641476090000|2022-01-06 13:34:50|336.22||336.22||336.22||336.22||0
1641476100000|2022-01-06 13:35:00||336.02||336.07||336.07||336.02|0
1641476120000|2022-01-06 13:35:20||336.02||336.07||336.07||336.02|0
1641476140000|2022-01-06 13:35:40||336.02||336.07||336.07||336.02|0
1641476150000|2022-01-06 13:35:50||336.02||336.07||336.07||336.02|0
1641476160000|2022-01-06 13:36:00|336.27||336.27||336.27||336.27||1
1641476170000|2022-01-06 13:36:10|336.32|336.12|336.37|336.17|336.37|336.17|336.32|336.12|0
1641476180000|2022-01-06 13:36:20||336.12||336.12||336.12||336.12|0
1641476190000|2022-01-06 13:36:30||336.17||336.12||336.17||336.12|0
1641476200000|2022-01-06 13:36:40||336.17||336.12||336.17||336.12|0
1641476220000|2022-01-06 13:37:00|336.32|336.17|336.37|336.12|336.37|336.17|336.32|336.12|0
1641476240000|2022-01-06 13:37:20|336.32|336.17|336.37|336.17|336.37|336.17|336.32|336.17|0
1641476280000|2022-01-06 13:38:00|336.42|336.27|336.42|336.27|336.42|336.27|336.37|336.27|1
1641476290000|2022-01-06 13:38:10||336.22||336.22||336.27||336.22|0
1641476320000|2022-01-06 13:38:40|336.37||336.42||336.42||336.37||0
1641476360000|2022-01-06 13:39:20|336.47|336.27|336.52|336.32|336.52|336.32|336.47|336.27|3
1641476380000|2022-01-06 13:39:40|336.47||336.47||336.47||336.47||0
1641476400000|2022-01-06 13:40:00|336.52|336.27|336.52|336.32|336.52|336.32|336.47|336.27|2
1641476420000|2022-01-06 13:40:20||336.27||336.27||336.27||336.27|0
1641476430000|2022-01-06 13:40:30|336.47|336.32|336.52|336.27|336.52|336.32|336.47|336.27|2
1641476440000|2022-01-06 13:40:40|336.47|336.32|336.47|336.27|336.52|336.32|336.47|336.27|0
1641476460000|2022-01-06 13:41:00||336.32||336.32||336.32||336.27|0
1641476480000|2022-01-06 13:41:20|336.52|336.27|336.47|336.27|336.52|336.27|336.47|336.27|4
1641476490000|2022-01-06 13:41:30|336.42||336.47||336.47||336.42||0
1641476510000|2022-01-06 13:41:50|336.42||336.42||336.42||336.42||0
1641476520000|2022-01-06 13:42:00|336.47||336.42||336.47||336.42||0
1641476530000|2022-01-06 13:42:10|336.47|336.32|336.47|336.27|336.47|336.32|336.42|336.27|0
1641476540000|2022-01-06 13:42:20|336.42||336.42||336.42||336.42||0
1641476560000|2022-01-06 13:42:40|336.47||336.47||336.47||336.42||0
1641476570000|2022-01-06 13:42:50||336.32||336.27||336.32||336.27|0
1641476580000|2022-01-06 13:43:00|336.52|336.32|336.47|336.32|336.52|336.32|336.47|336.32|1
1641476590000|2022-01-06 13:43:10|336.52||336.47||336.52||336.47||0
1641476600000|2022-01-06 13:43:20|336.42|336.27|336.47|336.27|336.47|336.32|336.42|336.27|3
1641476610000|2022-01-06 13:43:30||336.32||336.32||336.32||336.27|0
1641476620000|2022-01-06 13:43:40||336.27||336.32||336.32||336.27|0
1641476630000|2022-01-06 13:43:50||336.27||336.32||336.32||336.27|0
1641476640000|2022-01-06 13:44:00|336.52||336.47||336.52||336.47||0
1641476650000|2022-01-06 13:44:10||336.27||336.32||336.32||336.27|0
1641476660000|2022-01-06 13:44:20|336.52||336.47||336.52||336.47||0
1641476670000|2022-01-06 13:44:30||336.27||336.27||336.27||336.27|0
1641476680000|2022-01-06 13:44:40||336.32||336.32||336.32||336.27|0
1641476700000|2022-01-06 13:45:00|336.52||336.47||336.52||336.47||0
1641476710000|2022-01-06 13:45:10|336.52||336.47||336.52||336.47||0
1641476720000|2022-01-06 13:45:20||336.27||336.27||336.27||336.27|0
1641476730000|2022-01-06 13:45:30|336.42|336.22|336.37|336.22|336.42|336.22|336.37|336.22|0
1641476740000|2022-01-06 13:45:40|336.42||336.42||336.42||336.37||0
1641476750000|2022-01-06 13:45:50|336.37||336.37||336.37||336.37||0
1641476760000|2022-01-06 13:46:00|336.42||336.37||336.42||336.37||1
1641476780000|2022-01-06 13:46:20||336.17||336.22||336.22||336.17|0
1641476800000|2022-01-06 13:46:40||336.17||336.22||336.22||336.17|0
1641476820000|2022-01-06 13:47:00||336.17||336.22||336.22||336.17|0
1641476840000|2022-01-06 13:47:20||336.17||336.17||336.17||336.17|0
1641476850000|2022-01-06 13:47:30|336.32||336.32||336.32||336.32||0
1641476860000|2022-01-06 13:47:40|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.12|0
1641476870000|2022-01-06 13:47:50|336.32||336.32||336.32||336.27||0
1641476880000|2022-01-06 13:48:00||336.17||336.12||336.17||336.12|0
1641476890000|2022-01-06 13:48:10||336.17||336.17||336.17||336.12|0
1641476910000|2022-01-06 13:48:30||336.12||336.12||336.17||336.12|0
1641476920000|2022-01-06 13:48:40|336.27||336.27||336.27||336.27||0
1641476980000|2022-01-06 13:49:40||336.07||336.07||336.07||336.07|1
1641477000000|2022-01-06 13:50:00||336.12||336.07||336.12||336.07|1
1641477020000|2022-01-06 13:50:20|336.22|336.02|336.22|336.07|336.27|336.07|336.22|336.02|0
1641477030000|2022-01-06 13:50:30|336.27||336.27||336.27||336.27||0
1641477040000|2022-01-06 13:50:40||336.12||336.07||336.12||336.07|0
1641477050000|2022-01-06 13:50:50||336.12||336.12||336.12||336.12|0
1641477060000|2022-01-06 13:51:00|336.32|336.17|336.32|336.12|336.32|336.17|336.32|336.12|0
1641477070000|2022-01-06 13:51:10|336.27|336.07|336.27|336.07|336.27|336.07|336.27|336.07|0
1641477100000|2022-01-06 13:51:40|336.22|336.02|336.22|336.02|336.22|336.02|336.22|336.02|0
1641477110000|2022-01-06 13:51:50|336.17||336.22||336.22||336.17||0
1641477120000|2022-01-06 13:52:00|336.17||336.17||336.17||336.17||0
1641477130000|2022-01-06 13:52:10|336.22||336.22||336.22||336.17||0
1641477140000|2022-01-06 13:52:20||336.07||336.07||336.07||336.02|0
1641477170000|2022-01-06 13:52:50||336.02||336.02||336.02||336.02|0
1641477180000|2022-01-06 13:53:00||336.07||336.07||336.07||336.02|0
1641477190000|2022-01-06 13:53:10||336.02||336.07||336.07||336.02|0
1641477200000|2022-01-06 13:53:20|336.27||336.27||336.27||336.27||0
1641477250000|2022-01-06 13:54:10|336.32|336.12|336.27|336.07|336.32|336.12|336.27|336.07|0
1641477280000|2022-01-06 13:54:40||336.12||336.12||336.12||336.12|0
1641477300000|2022-01-06 13:55:00|336.22|336.07|336.27|336.07|336.27|336.07|336.22|336.07|1
1641477320000|2022-01-06 13:55:20|336.32|336.12|336.32|336.12|336.32|336.12|336.32|336.12|0
1641477360000|2022-01-06 13:56:00|336.27||336.27||336.27||336.27||0
1641477370000|2022-01-06 13:56:10||336.07||336.12||336.12||336.07|0
1641477380000|2022-01-06 13:56:20||336.07||336.12||336.12||336.07|0
1641477390000|2022-01-06 13:56:30||336.07||336.07||336.07||336.07|0
1641477400000|2022-01-06 13:56:40|336.22|336.12|336.27|336.12|336.27|336.12|336.22|336.07|0
1641477430000|2022-01-06 13:57:10||336.07||336.12||336.12||336.07|0
1641477440000|2022-01-06 13:57:20|336.32||336.32||336.32||336.27||1
1641477450000|2022-01-06 13:57:30|336.27|336.17|336.32|336.12|336.32|336.17|336.27|336.12|1
1641477480000|2022-01-06 13:58:00||336.17||336.12||336.17||336.12|0
1641477490000|2022-01-06 13:58:10|336.27||336.32||336.32||336.27||1
1641477500000|2022-01-06 13:58:20||336.17||336.12||336.17||336.12|0
1641477510000|2022-01-06 13:58:30||336.17||336.12||336.17||336.12|0
1641477520000|2022-01-06 13:58:40||336.17||336.12||336.17||336.12|0
1641477530000|2022-01-06 13:58:50||336.17||336.12||336.17||336.12|0
1641477540000|2022-01-06 13:59:00||336.17||336.17||336.17||336.17|0
1641477590000|2022-01-06 13:59:50|336.37||336.37||336.37||336.32||0
1641477600000|2022-01-06 14:00:00|336.32||336.37||336.37||336.32||1
1641477610000|2022-01-06 14:00:10|336.32|336.12|336.32|336.12|336.32|336.17|336.32|336.12|5
1641477620000|2022-01-06 14:00:20|336.37|336.17|336.37|336.17|336.37|336.17|336.37|336.12|0
1641477650000|2022-01-06 14:00:50||336.22||336.22||336.22||336.22|0
1641477780000|2022-01-06 14:03:00||336.17||336.22||336.22||336.17|0
1641477790000|2022-01-06 14:03:10||336.17||336.22||336.22||336.17|0
1641477830000|2022-01-06 14:03:50||336.17||336.17||336.22||336.17|0
1641477840000|2022-01-06 14:04:00||336.22||336.22||336.22||336.22|0
1641477900000|2022-01-06 14:05:00|336.42|336.27|336.42|336.27|336.42|336.27|336.42|336.27|4
1641477940000|2022-01-06 14:05:40|336.37|336.22|336.37|336.17|336.37|336.22|336.37|336.17|6
1641477950000|2022-01-06 14:05:50|336.32||336.37||336.37||336.32||0
1641477960000|2022-01-06 14:06:00|336.32||336.37||336.37||336.32||0
1641477970000|2022-01-06 14:06:10|336.32|336.22|336.37|336.22|336.37|336.22|336.32|336.17|0
1641477980000|2022-01-06 14:06:20||336.17||336.17||336.17||336.17|0
1641478000000|2022-01-06 14:06:40||336.22||336.17||336.22||336.17|0
1641478010000|2022-01-06 14:06:50||336.22||336.17||336.22||336.17|0
1641478020000|2022-01-06 14:07:00|336.32||336.37||336.37||336.32||0
1641478030000|2022-01-06 14:07:10|336.32||336.37||336.37||336.32||0
1641478040000|2022-01-06 14:07:20|336.32||336.37||336.37||336.32||0
1641478050000|2022-01-06 14:07:30|336.32||336.32||336.37||336.32||0
1641478070000|2022-01-06 14:07:50|336.37||336.37||336.37||336.37||0
1641478080000|2022-01-06 14:08:00|336.32|336.12|336.27|336.12|336.37|336.12|336.27|336.12|1
1641478090000|2022-01-06 14:08:10|336.32||336.27||336.32||336.27||0
1641478100000|2022-01-06 14:08:20|336.32||336.32||336.32||336.27||0
1641478120000|2022-01-06 14:08:40||336.17||336.17||336.17||336.12|0
1641478130000|2022-01-06 14:08:50||336.12||336.12||336.12||336.12|0
1641478150000|2022-01-06 14:09:10|336.27||336.27||336.27||336.27||0
1641478160000|2022-01-06 14:09:20|336.22|336.07|336.22|336.07|336.27|336.07|336.22|336.07|0
1641478170000|2022-01-06 14:09:30|336.27||336.22||336.27||336.22||0
1641478210000|2022-01-06 14:10:10|336.27||336.27||336.27||336.27||1
1641478220000|2022-01-06 14:10:20|336.22||336.22||336.22||336.22||0
1641478230000|2022-01-06 14:10:30||336.02||336.02||336.02||336.02|1
1641478240000|2022-01-06 14:10:40|336.17||336.17||336.22||336.17||0
1641478250000|2022-01-06 14:10:50|336.22||336.22||336.22||336.17||0
1641478260000|2022-01-06 14:11:00|336.17||336.22||336.22||336.17||0
1641478270000|2022-01-06 14:11:10|336.27|336.07|336.27|336.07|336.27|336.07|336.27|336.07|0
1641478280000|2022-01-06 14:11:20|336.22|336.02|336.22|336.02|336.22|336.02|336.22|336.02|0
1641478310000|2022-01-06 14:11:50|336.17|336.07|336.22|336.02|336.22|336.07|336.17|336.02|1
1641478330000|2022-01-06 14:12:10||336.07||336.02||336.07||336.02|0
1641478340000|2022-01-06 14:12:20||336.07||336.07||336.07||336.02|0
1641478360000|2022-01-06 14:12:40|336.27||336.27||336.27||336.27||5
1641478370000|2022-01-06 14:12:50|336.22||336.27||336.27||336.22||0
1641478390000|2022-01-06 14:13:10||336.12||336.07||336.12||336.07|0
1641478410000|2022-01-06 14:13:30||336.12||336.12||336.12||336.12|0
1641478430000|2022-01-06 14:13:50||336.07||336.07||336.07||336.07|0
1641478440000|2022-01-06 14:14:00||336.12||336.12||336.12||336.12|0
1641478450000|2022-01-06 14:14:10||336.07||336.07||336.07||336.07|0
1641478460000|2022-01-06 14:14:20||336.12||336.12||336.12||336.12|0
1641478490000|2022-01-06 14:14:50|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|1
1641478500000|2022-01-06 14:15:00|336.27|336.12|336.27|336.12|336.27|336.12|336.27|336.07|6
1641478510000|2022-01-06 14:15:10||336.07||336.07||336.12||336.07|0
1641478520000|2022-01-06 14:15:20|336.22||336.22||336.22||336.22||0
1641478530000|2022-01-06 14:15:30|336.27||336.22||336.27||336.22||1
1641478540000|2022-01-06 14:15:40|336.27||336.27||336.27||336.27||0
1641478550000|2022-01-06 14:15:50||336.12||336.07||336.12||336.07|0
1641478560000|2022-01-06 14:16:00|336.32|336.12|336.32|336.12|336.32|336.12|336.32|336.12|1
1641478580000|2022-01-06 14:16:20|336.27||336.27||336.32||336.27||0
1641478590000|2022-01-06 14:16:30|336.32||336.32||336.32||336.27||0
1641478600000|2022-01-06 14:16:40|336.27||336.32||336.32||336.27||0
1641478610000|2022-01-06 14:16:50|336.27|336.07|336.27|336.12|336.32|336.12|336.27|336.07|0
1641478620000|2022-01-06 14:17:00|336.32|336.07|336.32|336.12|336.32|336.12|336.32|336.07|0
1641478630000|2022-01-06 14:17:10||336.17||336.17||336.17||336.12|0
1641478640000|2022-01-06 14:17:20||336.12||336.17||336.17||336.12|0
1641478650000|2022-01-06 14:17:30||336.12||336.12||336.17||336.12|0
1641478660000|2022-01-06 14:17:40|336.27||336.27||336.32||336.27||0
1641478680000|2022-01-06 14:18:00|336.32||336.32||336.32||336.27||0
1641478710000|2022-01-06 14:18:30|336.27||336.27||336.27||336.27||0
1641478730000|2022-01-06 14:18:50||336.07||336.07||336.07||336.07|0
1641478740000|2022-01-06 14:19:00||336.12||336.12||336.12||336.12|0
1641478750000|2022-01-06 14:19:10|336.32||336.32||336.32||336.32||0
1641478770000|2022-01-06 14:19:30|336.27||336.32||336.32||336.27||0
1641478800000|2022-01-06 14:20:00|336.27||336.32||336.32||336.27||0
1641478810000|2022-01-06 14:20:10||336.17||336.12||336.17||336.12|0
1641478830000|2022-01-06 14:20:30|336.27||336.27||336.27||336.27||0
1641478890000|2022-01-06 14:21:30|336.32|336.17|336.32|336.12|336.32|336.17|336.32|336.12|4
1641478900000|2022-01-06 14:21:40|336.27||336.32||336.32||336.27||0
1641478910000|2022-01-06 14:21:50|336.27||336.32||336.32||336.27||0
1641478920000|2022-01-06 14:22:00|336.27||336.32||336.32||336.27||0
1641478940000|2022-01-06 14:22:20|336.37|336.17|336.37|336.17|336.37|336.17|336.32|336.12|0
1641478950000|2022-01-06 14:22:30|336.32||336.32||336.37||336.32||0
1641478960000|2022-01-06 14:22:40|336.37||336.32||336.37||336.32||0
1641478970000|2022-01-06 14:22:50|336.37||336.37||336.37||336.32||0
1641478980000|2022-01-06 14:23:00|336.32|336.12|336.37|336.17|336.37|336.17|336.32|336.12|1
1641478990000|2022-01-06 14:23:10|336.32||336.37||336.37||336.32||0
1641479000000|2022-01-06 14:23:20|336.32||336.37||336.37||336.32||0
1641479080000|2022-01-06 14:24:40|336.32||336.32||336.37||336.32||0
1641479090000|2022-01-06 14:24:50|336.37|336.22|336.37|336.22|336.42|336.22|336.37|336.17|0
1641479100000|2022-01-06 14:25:00|336.42||336.42||336.42||336.37||0
1641479110000|2022-01-06 14:25:10|336.37|336.17|336.37|336.17|336.42|336.17|336.37|336.17|0
1641479120000|2022-01-06 14:25:20|336.32||336.32||336.37||336.32||0
1641479130000|2022-01-06 14:25:30|336.37|336.12|336.27|336.12|336.37|336.12|336.27|336.07|2
1641479160000|2022-01-06 14:26:00||336.07||336.07||336.07||336.07|0
1641479170000|2022-01-06 14:26:10|336.22|336.12|336.32|336.12|336.32|336.12|336.22|336.12|1
1641479180000|2022-01-06 14:26:20|336.27||336.32||336.32||336.27||0
1641479190000|2022-01-06 14:26:30|336.27||336.32||336.32||336.27||0
1641479210000|2022-01-06 14:26:50|336.27||336.32||336.32||336.27||0
1641479220000|2022-01-06 14:27:00||336.17||336.12||336.17||336.12|0
1641479240000|2022-01-06 14:27:20|336.27||336.27||336.27||336.27||0
1641479250000|2022-01-06 14:27:30||336.07||336.07||336.07||336.07|0
1641479260000|2022-01-06 14:27:40|336.22||336.22||336.27||336.22||0
1641479270000|2022-01-06 14:27:50|336.27|336.02|336.22|336.02|336.27|336.07|336.22|336.02|0
1641479280000|2022-01-06 14:28:00|336.17||336.22||336.22||336.17||0
1641479290000|2022-01-06 14:28:10|336.17||336.22||336.22||336.17||0
1641479310000|2022-01-06 14:28:30|336.17||336.22||336.22||336.17||0
1641479320000|2022-01-06 14:28:40|336.17||336.22||336.22||336.17||0
1641479330000|2022-01-06 14:28:50|336.17||336.22||336.22||336.17||0
1641479340000|2022-01-06 14:29:00|336.17||336.22||336.22||336.17||0
1641479350000|2022-01-06 14:29:10|336.17||336.22||336.22||336.17||0
1641479360000|2022-01-06 14:29:20|336.17||336.17||336.22||336.17||0
1641479370000|2022-01-06 14:29:30|336.22||336.22||336.22||336.17||0
1641479380000|2022-01-06 14:29:40|336.17||336.17||336.22||336.17||0
1641479390000|2022-01-06 14:29:50|336.12|335.97|336.17|335.97|336.17|335.97|336.12|335.97|0
1641479400000|2022-01-06 14:30:00|336.12|336.02|336.27|336.07|336.27|336.12|336.12|335.97|4
1641479410000|2022-01-06 14:30:10|336.32|336.12|336.17|336.02|336.32|336.12|336.07|335.92|72
1641479420000|2022-01-06 14:30:20|336.22|335.97|336.17|336.02|336.22|336.02|336.07|335.92|18
1641479430000|2022-01-06 14:30:30|336.07|335.92|335.97|335.77|336.07|335.92|335.92|335.77|90
1641479440000|2022-01-06 14:30:40|336.02|335.82|335.92|335.77|336.02|335.82|335.92|335.77|8
1641479450000|2022-01-06 14:30:50|335.97||335.92||336.02||335.92||0
1641479460000|2022-01-06 14:31:00|335.97|335.82|336.07|335.87|336.07|335.87|335.97|335.82|3
1641479470000|2022-01-06 14:31:10|336.02|335.77|335.92|335.77|336.07|335.87|335.92|335.77|20
1641479480000|2022-01-06 14:31:20|335.87|335.72|335.87|335.67|335.92|335.72|335.87|335.67|4
1641479490000|2022-01-06 14:31:30|335.82||335.87||335.87||335.82||1
1641479500000|2022-01-06 14:31:40|335.82|335.62|335.72|335.52|335.82|335.62|335.67|335.52|9
1641479510000|2022-01-06 14:31:50|335.77|335.57|335.82|335.62|335.82|335.62|335.77|335.57|1
1641479520000|2022-01-06 14:32:00|335.77|335.67|335.77|335.62|335.82|335.67|335.77|335.62|3
1641479530000|2022-01-06 14:32:10|335.72|335.57|335.77|335.57|335.82|335.57|335.72|335.52|5
1641479540000|2022-01-06 14:32:20|335.82|335.62|335.92|335.67|335.92|335.72|335.82|335.62|2
1641479550000|2022-01-06 14:32:30|335.87|335.72|335.97|335.77|335.97|335.77|335.82|335.72|3
1641479560000|2022-01-06 14:32:40|335.92|335.82|335.92|335.77|335.97|335.82|335.92|335.77|4
1641479570000|2022-01-06 14:32:50|335.87|335.72|335.87|335.67|335.87|335.72|335.82|335.67|2
1641479580000|2022-01-06 14:33:00|335.92|335.72|335.92|335.77|335.92|335.77|335.92|335.72|2
1641479590000|2022-01-06 14:33:10|335.97|335.82|335.92|335.72|336.07|335.82|335.92|335.72|10
1641479600000|2022-01-06 14:33:20|335.87|335.77|336.07|335.92|336.07|335.92|335.87|335.72|10
1641479610000|2022-01-06 14:33:30|336.22|336.07|336.17|336.02|336.27|336.07|336.17|336.02|13
1641479620000|2022-01-06 14:33:40|336.22|336.07|336.37|336.17|336.37|336.17|336.22|336.02|11
1641479630000|2022-01-06 14:33:50|336.42|336.22|336.42|336.27|336.42|336.27|336.42|336.22|2
1641479640000|2022-01-06 14:34:00|336.47|336.37|336.52|336.32|336.52|336.37|336.47|336.27|10
1641479650000|2022-01-06 14:34:10|336.57|336.37|336.52|336.37|336.57|336.37|336.52|336.32|6
1641479660000|2022-01-06 14:34:20|336.57|336.42|336.62|336.47|336.67|336.47|336.57|336.37|22
1641479670000|2022-01-06 14:34:30|336.72||336.72||336.72||336.72||3
1641479680000|2022-01-06 14:34:40|336.77|336.57|336.77|336.57|336.77|336.57|336.72|336.47|8
1641479690000|2022-01-06 14:34:50||336.62||336.62||336.62||336.62|0
1641479700000|2022-01-06 14:35:00|336.82|336.57|336.82|336.67|336.87|336.67|336.82|336.57|7
1641479710000|2022-01-06 14:35:10|336.77|336.62|336.72|336.52|336.87|336.62|336.72|336.52|15
1641479720000|2022-01-06 14:35:20|336.77|336.57|336.77|336.62|336.82|336.67|336.77|336.57|5
1641479730000|2022-01-06 14:35:30|336.72|336.57|336.67|336.52|336.77|336.57|336.67|336.47|13
1641479740000|2022-01-06 14:35:40|336.72|336.57|336.67|336.47|336.72|336.57|336.62|336.47|13
1641479750000|2022-01-06 14:35:50|336.62|336.42|336.72|336.57|336.72|336.57|336.57|336.42|18
1641479760000|2022-01-06 14:36:00|336.77|336.52|336.92|336.77|336.92|336.77|336.77|336.52|33
1641479770000|2022-01-06 14:36:10|336.87|336.72|336.87|336.72|336.92|336.77|336.82|336.67|7
1641479780000|2022-01-06 14:36:20|336.92|336.77|337.02|336.87|337.02|336.87|336.87|336.72|14
1641479790000|2022-01-06 14:36:30|337.07|336.92|337.02|336.82|337.07|336.92|337.02|336.82|3
1641479800000|2022-01-06 14:36:40|337.07|336.87|337.12|336.97|337.17|337.02|337.07|336.87|16
1641479810000|2022-01-06 14:36:50|337.07|336.92|337.07|336.92|337.12|336.97|337.07|336.92|7
1641479820000|2022-01-06 14:37:00|337.12|336.97|337.17|337.02|337.17|337.02|337.07|336.92|26
1641479830000|2022-01-06 14:37:10|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.02|7
1641479840000|2022-01-06 14:37:20|337.17|337.02|337.17|337.02|337.17|337.07|337.17|337.02|10
1641479850000|2022-01-06 14:37:30|337.12|336.97|337.22|337.07|337.22|337.07|337.12|336.97|7
1641479860000|2022-01-06 14:37:40|337.27|337.12|337.32|337.12|337.37|337.17|337.27|337.12|11
1641479870000|2022-01-06 14:37:50|337.27|337.07|337.22|337.07|337.27|337.07|337.22|337.07|4
1641479880000|2022-01-06 14:38:00|337.27|337.12|337.32|337.12|337.32|337.17|337.27|337.12|4
1641479890000|2022-01-06 14:38:10|337.27|337.17|337.37|337.17|337.37|337.17|337.27|337.12|1
1641479900000|2022-01-06 14:38:20|337.42|337.22|337.37|337.17|337.42|337.22|337.32|337.17|4
1641479910000|2022-01-06 14:38:30|337.32|337.12|337.27|337.12|337.32|337.17|337.27|337.12|8
1641479920000|2022-01-06 14:38:40|337.32|337.07|337.22|337.07|337.32|337.12|337.22|337.07|10
1641479930000|2022-01-06 14:38:50|337.27|337.12|337.27|337.07|337.27|337.12|337.27|337.07|0
1641479940000|2022-01-06 14:39:00|337.32|337.12|337.32|337.12|337.32|337.12|337.32|337.12|0
1641479950000|2022-01-06 14:39:10|337.22|337.07|337.22|336.97|337.22|337.07|337.17|336.97|13
1641479960000|2022-01-06 14:39:20|337.17|336.92|337.12|336.92|337.17|336.92|337.12|336.92|2
1641479980000|2022-01-06 14:39:40|337.07|336.87|337.02|336.87|337.12|336.87|337.02|336.87|0
1641479990000|2022-01-06 14:39:50|336.92|336.82|336.87|336.67|336.92|336.87|336.87|336.67|16
1641480000000|2022-01-06 14:40:00|336.92|336.72|336.82|336.67|336.92|336.77|336.77|336.62|39
1641480010000|2022-01-06 14:40:10|336.87|336.62|336.82|336.67|336.87|336.67|336.82|336.62|18
1641480020000|2022-01-06 14:40:20||336.62||336.67||336.67||336.62|19
1641480030000|2022-01-06 14:40:30|336.92|336.77|336.97|336.77|336.97|336.82|336.82|336.77|29
1641480040000|2022-01-06 14:40:40|337.02|336.82|336.82|336.67|337.02|336.82|336.82|336.62|9
1641480050000|2022-01-06 14:40:50|336.87|336.62|336.77|336.62|336.87|336.62|336.77|336.62|0
1641480060000|2022-01-06 14:41:00|336.82|336.57|336.87|336.67|336.87|336.67|336.82|336.57|5
1641480070000|2022-01-06 14:41:10|336.82|336.62|336.77|336.57|336.87|336.62|336.77|336.57|7
1641480080000|2022-01-06 14:41:20|336.72|336.62|336.67|336.52|336.72|336.62|336.67|336.52|3
1641480090000|2022-01-06 14:41:30|336.72||336.67||336.72||336.67||0
1641480100000|2022-01-06 14:41:40|336.72|336.57|336.77|336.57|336.77|336.57|336.72|336.52|3
1641480110000|2022-01-06 14:41:50|336.72|336.52|336.57|336.37|336.72|336.52|336.57|336.37|4
1641480120000|2022-01-06 14:42:00|336.62|336.32|336.57|336.37|336.62|336.42|336.57|336.32|2
1641480130000|2022-01-06 14:42:10|336.62||336.62||336.62||336.62||0
1641480140000|2022-01-06 14:42:20||336.42||336.37||336.47||336.37|1
1641480150000|2022-01-06 14:42:30|336.67|336.42|336.72|336.47|336.72|336.52|336.62|336.37|4
1641480160000|2022-01-06 14:42:40|336.67||336.67||336.72||336.67||0
1641480170000|2022-01-06 14:42:50||336.52||336.47||336.52||336.47|1
1641480180000|2022-01-06 14:43:00|336.72|336.52|336.72|336.57|336.77|336.57|336.72|336.52|4
1641480200000|2022-01-06 14:43:20|336.77||336.77||336.77||336.77||1
1641480210000|2022-01-06 14:43:30||336.62||336.57||336.62||336.57|3
1641480220000|2022-01-06 14:43:40|336.82|336.62|336.82|336.57|336.82|336.62|336.77|336.57|1
1641480230000|2022-01-06 14:43:50|336.77|336.52|336.72|336.47|336.82|336.52|336.67|336.47|3
1641480240000|2022-01-06 14:44:00|336.67||336.67||336.72||336.67||0
1641480250000|2022-01-06 14:44:10|336.72||336.72||336.72||336.72||0
1641480260000|2022-01-06 14:44:20|336.67||336.72||336.72||336.67||0
1641480270000|2022-01-06 14:44:30|336.77|336.52|336.77|336.52|336.77|336.52|336.77|336.47|0
1641480280000|2022-01-06 14:44:40|336.72||336.72||336.77||336.72||0
1641480290000|2022-01-06 14:44:50|336.77|336.57|336.77|336.57|336.77|336.57|336.72|336.57|3
1641480300000|2022-01-06 14:45:00|336.82||336.77||336.82||336.72||0
1641480310000|2022-01-06 14:45:10|336.82|336.52|336.67|336.52|336.82|336.52|336.67|336.52|1
1641480320000|2022-01-06 14:45:20|336.72|336.57|336.72|336.52|336.77|336.57|336.72|336.52|3
1641480330000|2022-01-06 14:45:30|336.67|336.47|336.67|336.42|336.67|336.47|336.62|336.42|4
1641480340000|2022-01-06 14:45:40|336.62||336.62||336.67||336.62||0
1641480350000|2022-01-06 14:45:50|336.57|336.32|336.57|336.37|336.57|336.37|336.52|336.32|6
1641480360000|2022-01-06 14:46:00||336.42||336.37||336.42||336.37|0
1641480370000|2022-01-06 14:46:10|336.52|336.32|336.47|336.22|336.57|336.32|336.42|336.22|3
1641480380000|2022-01-06 14:46:20|336.42||336.42||336.47||336.42||1
1641480390000|2022-01-06 14:46:30|336.47||336.47||336.47||336.42||0
1641480400000|2022-01-06 14:46:40|336.42||336.42||336.47||336.42||0
1641480410000|2022-01-06 14:46:50|336.47|336.27|336.47|336.27|336.47|336.27|336.42|336.27|0
1641480420000|2022-01-06 14:47:00|336.42|336.22|336.42|336.22|336.42|336.27|336.42|336.22|6
1641480430000|2022-01-06 14:47:10|336.37|336.17|336.37|336.17|336.37|336.17|336.37|336.17|1
1641480460000|2022-01-06 14:47:40|336.32||336.32||336.32||336.32||1
1641480470000|2022-01-06 14:47:50|336.37|336.12|336.32|336.12|336.37|336.12|336.32|336.12|0
1641480480000|2022-01-06 14:48:00|336.37|336.17|336.37|336.17|336.37|336.17|336.32|336.12|0
1641480490000|2022-01-06 14:48:10|336.32||336.37||336.37||336.32||0
1641480500000|2022-01-06 14:48:20|336.42|336.22|336.47|336.22|336.47|336.22|336.42|336.22|0
1641480510000|2022-01-06 14:48:30|336.42||336.42||336.47||336.42||1
1641480520000|2022-01-06 14:48:40||336.27||336.27||336.27||336.22|0
1641480530000|2022-01-06 14:48:50|336.37|336.22|336.37|336.22|336.37|336.22|336.37|336.22|1
1641480540000|2022-01-06 14:49:00||336.17||336.22||336.22||336.17|1
1641480550000|2022-01-06 14:49:10|336.32|336.17|336.32|336.17|336.32|336.17|336.32|336.17|2
1641480560000|2022-01-06 14:49:20|336.27|336.12|336.22|336.07|336.27|336.12|336.22|336.02|6
1641480570000|2022-01-06 14:49:30||336.02||336.07||336.07||336.02|0
1641480580000|2022-01-06 14:49:40|336.17|336.02|336.12|335.97|336.17|336.02|336.12|335.97|2
1641480590000|2022-01-06 14:49:50|336.07|335.92|336.02|335.82|336.07|335.92|335.97|335.82|1
1641480600000|2022-01-06 14:50:00|336.07|335.87|336.12|335.92|336.12|335.92|336.07|335.87|2
1641480610000|2022-01-06 14:50:10|336.07|335.87|336.07|335.87|336.07|335.87|335.97|335.82|2
1641480620000|2022-01-06 14:50:20|336.02|335.82|336.02|335.82|336.07|335.82|335.97|335.77|0
1641480630000|2022-01-06 14:50:30|335.97|335.77|336.02|335.82|336.02|335.82|335.97|335.77|0
1641480640000|2022-01-06 14:50:40|336.07|335.87|336.07|335.87|336.07|335.87|336.07|335.87|0
1641480650000|2022-01-06 14:50:50|336.02|335.82|336.07|335.82|336.07|335.87|335.97|335.77|1
1641480660000|2022-01-06 14:51:00|336.02|335.87|336.02|335.82|336.07|335.87|335.97|335.82|0
1641480670000|2022-01-06 14:51:10||335.77||335.77||335.77||335.77|2
1641480680000|2022-01-06 14:51:20|336.07|335.82|336.07|335.87|336.07|335.87|336.07|335.82|0
1641480690000|2022-01-06 14:51:30|336.12|335.92|336.12|335.92|336.12|335.97|336.12|335.92|0
1641480700000|2022-01-06 14:51:40|336.07|335.97|336.07|335.92|336.12|335.97|336.07|335.92|0
1641480710000|2022-01-06 14:51:50|336.12||336.12||336.12||336.12||0
1641480720000|2022-01-06 14:52:00|336.07||336.07||336.12||336.07||0
1641480730000|2022-01-06 14:52:10|336.12|335.97|336.17|335.97|336.17|335.97|336.12|335.97|0
1641480740000|2022-01-06 14:52:20|336.22|336.02|336.17|336.02|336.22|336.02|336.17|335.97|0
1641480750000|2022-01-06 14:52:30|336.22|336.07|336.22|336.07|336.22|336.07|336.22|336.02|0
1641480760000|2022-01-06 14:52:40|336.17|336.02|336.22|336.07|336.27|336.07|336.17|336.02|1
1641480770000|2022-01-06 14:52:50|336.27||336.27||336.27||336.22||0
1641480780000|2022-01-06 14:53:00|336.32|336.12|336.32|336.17|336.32|336.17|336.32|336.12|0
1641480790000|2022-01-06 14:53:10|336.27|336.12|336.22|336.07|336.27|336.12|336.22|336.07|4
1641480800000|2022-01-06 14:53:20|336.17|336.02|336.17|336.02|336.17|336.02|336.17|336.02|1
1641480810000|2022-01-06 14:53:30|336.12|335.97|336.12|335.92|336.12|335.97|336.07|335.92|2
1641480820000|2022-01-06 14:53:40|336.07|335.97|336.12|335.92|336.12|335.97|336.07|335.92|0
1641480830000|2022-01-06 14:53:50|336.17|335.97|336.22|336.07|336.27|336.07|336.17|335.97|0
1641480840000|2022-01-06 14:54:00|336.27||336.22||336.27||336.22||1
1641480850000|2022-01-06 14:54:10|336.17|336.02|336.12|335.97|336.17|336.02|336.12|335.97|3
1641480860000|2022-01-06 14:54:20||335.92||335.92||335.97||335.92|1
1641480870000|2022-01-06 14:54:30|336.07|335.97|336.07|335.92|336.12|335.97|336.07|335.92|0
1641480880000|2022-01-06 14:54:40|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.87|1
1641480890000|2022-01-06 14:54:50|335.97|335.82|335.92|335.72|335.97|335.82|335.92|335.72|1
1641480900000|2022-01-06 14:55:00|335.97|335.77|335.97|335.82|335.97|335.82|335.97|335.72|1
1641480910000|2022-01-06 14:55:10|336.02|335.87|336.02|335.87|336.02|335.87|336.02|335.82|3
1641480920000|2022-01-06 14:55:20||335.82||335.87||335.87||335.82|0
1641480930000|2022-01-06 14:55:30|336.07|335.92|336.02|335.87|336.12|335.92|336.02|335.87|1
1641480940000|2022-01-06 14:55:40|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.77|1
1641480950000|2022-01-06 14:55:50|336.02|335.87|336.02|335.87|336.07|335.87|336.02|335.87|1
1641480960000|2022-01-06 14:56:00|336.07|335.92|336.12|335.97|336.12|335.97|336.02|335.92|0
1641480970000|2022-01-06 14:56:10|336.17|335.92|336.02|335.82|336.17|335.97|335.97|335.82|3
1641480980000|2022-01-06 14:56:20|335.97|335.77|335.97|335.77|335.97|335.77|335.92|335.77|0
1641480990000|2022-01-06 14:56:30|335.92|335.72|335.92|335.72|335.97|335.72|335.87|335.72|1
1641481000000|2022-01-06 14:56:40|335.87|335.67|335.87|335.67|335.92|335.72|335.82|335.67|0
1641481010000|2022-01-06 14:56:50|335.82|335.62|335.82|335.67|335.87|335.67|335.82|335.62|0
1641481020000|2022-01-06 14:57:00|335.87|335.62|335.87|335.67|335.87|335.67|335.82|335.62|0
1641481030000|2022-01-06 14:57:10|335.82|335.77|335.97|335.72|335.97|335.77|335.82|335.72|4
1641481050000|2022-01-06 14:57:30|335.92||335.97||335.97||335.92||0
1641481070000|2022-01-06 14:57:50|335.92|335.77|336.02|335.82|336.07|335.87|335.92|335.77|2
1641481080000|2022-01-06 14:58:00|336.07|335.87|336.07|335.87|336.07|335.87|336.02|335.82|1
1641481090000|2022-01-06 14:58:10|336.02|335.82|335.97|335.77|336.07|335.82|335.97|335.77|2
1641481110000|2022-01-06 14:58:30|335.92|335.72|335.92|335.72|335.97|335.72|335.92|335.72|3
1641481130000|2022-01-06 14:58:50|335.87|335.67|335.77|335.57|335.87|335.67|335.77|335.47|5
1641481140000|2022-01-06 14:59:00|335.72|335.52|335.72|335.57|335.77|335.62|335.72|335.52|0
1641481150000|2022-01-06 14:59:10|335.67|335.52|335.77|335.57|335.77|335.62|335.67|335.52|3
1641481160000|2022-01-06 14:59:20|335.87||335.82||335.87||335.82||0
1641481170000|2022-01-06 14:59:30|335.87|335.62|335.87|335.62|335.87|335.62|335.87|335.62|0
1641481180000|2022-01-06 14:59:40|335.82|335.67|335.87|335.67|335.87|335.67|335.82|335.67|0
1641481190000|2022-01-06 14:59:50|335.97||336.02||336.02||335.97||4
1641481200000|2022-01-06 15:00:00|335.97|335.62|336.02|335.67|336.02|335.67|335.97|335.62|1
1641481210000|2022-01-06 15:00:10|335.97|335.62|335.92|335.62|336.02|335.67|335.92|335.62|0
1641481220000|2022-01-06 15:00:20|335.87|335.67|335.77|335.57|335.92|335.67|335.72|335.52|3
1641481230000|2022-01-06 15:00:30|335.82|335.52|335.77|335.57|335.82|335.57|335.72|335.52|2
1641481240000|2022-01-06 15:00:40|335.82||335.77||335.82||335.77||0
1641481250000|2022-01-06 15:00:50|335.72|335.42|335.62|335.42|335.72|335.47|335.62|335.37|1
1641481260000|2022-01-06 15:01:00|335.72|335.47|335.77|335.57|335.87|335.62|335.72|335.47|6
1641481270000|2022-01-06 15:01:10|335.67|335.52|335.62|335.47|335.67|335.52|335.57|335.42|8
1641481280000|2022-01-06 15:01:20|335.72|335.42|335.72|335.47|335.72|335.47|335.67|335.42|5
1641481290000|2022-01-06 15:01:30|335.67|335.52|335.67|335.32|335.72|335.52|335.67|335.32|1
1641481300000|2022-01-06 15:01:40|335.62|335.37|335.67|335.42|335.67|335.42|335.62|335.32|0
1641481310000|2022-01-06 15:01:50|335.62|335.47|335.62|335.32|335.72|335.47|335.62|335.32|2
1641481320000|2022-01-06 15:02:00|335.67|335.37|335.62|335.37|335.67|335.42|335.62|335.32|1
1641481330000|2022-01-06 15:02:10|335.57|335.32|335.52|335.32|335.62|335.32|335.52|335.32|0
1641481340000|2022-01-06 15:02:20|335.47|335.27|335.47|335.27|335.47|335.32|335.47|335.27|2
1641481350000|2022-01-06 15:02:30|335.52||335.47||335.52||335.47||0
1641481380000|2022-01-06 15:03:00|335.57|335.32|335.32|335.12|335.57|335.32|335.32|335.12|24
1641481390000|2022-01-06 15:03:10|335.37||335.37||335.37||335.32||1
1641481400000|2022-01-06 15:03:20|335.32|335.17|335.37|335.17|335.37|335.17|335.27|335.17|5
1641481410000|2022-01-06 15:03:30|335.32|335.07|335.27|335.07|335.32|335.12|335.27|335.07|7
1641481420000|2022-01-06 15:03:40|335.22|334.97|335.22|335.07|335.22|335.07|335.12|334.97|5
1641481430000|2022-01-06 15:03:50|335.32|335.12|335.32|335.12|335.32|335.12|335.32|335.12|4
1641481440000|2022-01-06 15:04:00|335.27|335.07|335.37|335.17|335.42|335.22|335.22|335.07|12
1641481450000|2022-01-06 15:04:10|335.32|335.12|335.27|335.12|335.37|335.17|335.27|335.12|2
1641481460000|2022-01-06 15:04:20|335.22|335.07|335.22|335.02|335.27|335.07|335.17|335.02|2
1641481470000|2022-01-06 15:04:30|335.17|334.97|335.17|334.92|335.17|334.97|335.12|334.87|0
1641481480000|2022-01-06 15:04:40|335.22|334.97|335.12|334.92|335.22|334.97|335.12|334.92|1
1641481490000|2022-01-06 15:04:50|335.07|334.87|335.07|334.87|335.12|334.87|335.02|334.87|1
1641481500000|2022-01-06 15:05:00|335.02|334.82|335.02|334.82|335.02|334.87|334.97|334.82|0
1641481510000|2022-01-06 15:05:10|334.97||335.02||335.02||334.97||2
1641481520000|2022-01-06 15:05:20|334.97|334.77|334.92|334.72|334.97|334.77|334.92|334.72|2
1641481540000|2022-01-06 15:05:40|334.87|334.77|334.92|334.77|334.97|334.82|334.87|334.77|0
1641481550000|2022-01-06 15:05:50|334.97|334.82|334.82|334.62|334.97|334.82|334.77|334.62|32
1641481560000|2022-01-06 15:06:00|334.77|334.57|334.77|334.57|334.77|334.62|334.77|334.57|1
1641481570000|2022-01-06 15:06:10|334.72|334.52|334.72|334.57|334.77|334.57|334.67|334.52|1
1641481580000|2022-01-06 15:06:20|334.67|334.52|334.67|334.47|334.72|334.57|334.67|334.47|2
1641481590000|2022-01-06 15:06:30|334.62|334.42|334.67|334.47|334.67|334.47|334.62|334.42|1
1641481600000|2022-01-06 15:06:40|334.62|334.42|334.62|334.42|334.62|334.42|334.62|334.42|1
1641481610000|2022-01-06 15:06:50|334.57|334.47|334.57|334.42|334.62|334.47|334.57|334.42|1
1641481620000|2022-01-06 15:07:00|334.62|334.37|334.57|334.37|334.62|334.42|334.57|334.37|6
1641481630000|2022-01-06 15:07:10|334.62||334.57||334.62||334.57||1
1641481640000|2022-01-06 15:07:20|334.62|334.42|334.67|334.52|334.67|334.52|334.62|334.37|3
1641481650000|2022-01-06 15:07:30|334.62|334.47|334.62|334.47|334.62|334.47|334.62|334.47|1
1641481660000|2022-01-06 15:07:40|334.57|334.42|334.52|334.37|334.57|334.42|334.52|334.32|1
1641481670000|2022-01-06 15:07:50|334.57|334.32|334.57|334.37|334.57|334.37|334.57|334.32|0
1641481680000|2022-01-06 15:08:00|334.62|334.42|334.72|334.52|334.72|334.52|334.62|334.42|3
1641481690000|2022-01-06 15:08:10|334.77|334.57|334.92|334.67|334.92|334.67|334.72|334.57|3
1641481700000|2022-01-06 15:08:20|334.87|334.72|334.87|334.72|334.92|334.72|334.87|334.72|0
1641481710000|2022-01-06 15:08:30|334.82|334.67|334.82|334.62|334.82|334.67|334.77|334.57|1
1641481720000|2022-01-06 15:08:40|334.87|334.57|334.87|334.62|334.87|334.62|334.87|334.57|0
1641481730000|2022-01-06 15:08:50|334.92|334.67|334.82|334.62|334.92|334.67|334.82|334.62|0
1641481740000|2022-01-06 15:09:00|334.77|334.57|334.77|334.52|334.77|334.57|334.72|334.52|1
1641481750000|2022-01-06 15:09:10|334.72||334.67||334.72||334.67||0
1641481760000|2022-01-06 15:09:20|334.62|334.47|334.57|334.37|334.62|334.47|334.57|334.37|19
1641481770000|2022-01-06 15:09:30|334.62|334.47|334.62|334.47|334.67|334.47|334.62|334.47|1
1641481780000|2022-01-06 15:09:40|334.57|334.37|334.62|334.42|334.67|334.42|334.57|334.37|4
1641481790000|2022-01-06 15:09:50|334.57|334.37|334.47|334.32|334.57|334.37|334.47|334.32|6
1641481800000|2022-01-06 15:10:00|334.42|334.27|334.52|334.32|334.52|334.32|334.42|334.27|17
1641481810000|2022-01-06 15:10:10|334.47|334.27|334.57|334.32|334.57|334.32|334.47|334.27|0
1641481820000|2022-01-06 15:10:20|334.52|334.37|334.62|334.37|334.62|334.37|334.52|334.37|0
1641481830000|2022-01-06 15:10:30|334.57|334.32|334.52|334.32|334.57|334.32|334.52|334.32|3
1641481840000|2022-01-06 15:10:40|334.57|334.42|334.52|334.32|334.57|334.42|334.52|334.32|1
1641481860000|2022-01-06 15:11:00|334.47|334.27|334.37|334.22|334.47|334.27|334.37|334.22|5
1641481870000|2022-01-06 15:11:10|334.32|334.17|334.22|334.07|334.32|334.17|334.22|334.07|2
1641481880000|2022-01-06 15:11:20|334.17|334.02|334.22|334.07|334.22|334.07|334.17|333.97|3
1641481890000|2022-01-06 15:11:30|334.27|333.97|334.22|334.07|334.27|334.07|334.22|333.97|0
1641481900000|2022-01-06 15:11:40|334.27||334.27||334.27||334.22||1
1641481920000|2022-01-06 15:12:00|334.32|334.12|334.37|334.12|334.37|334.12|334.32|334.12|4
1641481930000|2022-01-06 15:12:10|334.42|334.17|334.42|334.17|334.42|334.17|334.42|334.17|2
1641481940000|2022-01-06 15:12:20|334.37||334.32||334.37||334.32||0
1641481950000|2022-01-06 15:12:30|334.27|334.12|334.32|334.12|334.32|334.12|334.27|334.07|1
1641481960000|2022-01-06 15:12:40|334.27|334.07|334.27|334.07|334.27|334.07|334.27|334.07|2
1641481970000|2022-01-06 15:12:50|334.32||334.27||334.32||334.27||0
1641481980000|2022-01-06 15:13:00|334.22|334.02|334.27|334.02|334.27|334.02|334.22|334.02|1
1641481990000|2022-01-06 15:13:10|334.32|334.07|334.32|334.12|334.37|334.12|334.32|334.07|9
1641482000000|2022-01-06 15:13:20|334.37||334.37||334.37||334.37||1
1641482010000|2022-01-06 15:13:30|334.27|334.17|334.37|334.12|334.37|334.17|334.27|334.12|7
1641482020000|2022-01-06 15:13:40|334.42|334.17|334.47|334.27|334.47|334.27|334.42|334.17|3
1641482040000|2022-01-06 15:14:00|334.42|334.22|334.37|334.17|334.42|334.22|334.32|334.12|3
1641482050000|2022-01-06 15:14:10|334.42|334.22|334.47|334.22|334.47|334.22|334.42|334.22|0
1641482060000|2022-01-06 15:14:20|334.42||334.42||334.47||334.42||0
1641482070000|2022-01-06 15:14:30|334.47||334.42||334.47||334.42||5
1641482080000|2022-01-06 15:14:40|334.47|334.27|334.52|334.32|334.52|334.32|334.47|334.22|2
1641482090000|2022-01-06 15:14:50|334.57||334.52||334.57||334.47||5
1641482100000|2022-01-06 15:15:00|334.57|334.37|334.57|334.37|334.57|334.37|334.47|334.32|1
1641482110000|2022-01-06 15:15:10|334.52|334.32|334.47|334.32|334.52|334.32|334.47|334.32|3
1641482120000|2022-01-06 15:15:20|334.52|334.37|334.57|334.32|334.57|334.37|334.52|334.32|3
1641482130000|2022-01-06 15:15:30|334.52|334.37|334.57|334.32|334.57|334.37|334.52|334.32|1
1641482140000|2022-01-06 15:15:40|334.52|334.37|334.57|334.32|334.57|334.37|334.47|334.32|0
1641482150000|2022-01-06 15:15:50|334.52|334.37|334.52|334.32|334.57|334.42|334.52|334.32|0
1641482160000|2022-01-06 15:16:00|334.47|334.27|334.47|334.27|334.52|334.32|334.47|334.27|2
1641482170000|2022-01-06 15:16:10|334.52|334.32|334.47|334.32|334.52|334.37|334.47|334.27|2
1641482180000|2022-01-06 15:16:20|334.57|334.27|334.57|334.37|334.57|334.37|334.52|334.27|4
1641482190000|2022-01-06 15:16:30|334.62|334.42|334.67|334.47|334.72|334.52|334.62|334.42|3
1641482200000|2022-01-06 15:16:40|334.72|334.52|334.72|334.57|334.77|334.57|334.72|334.52|1
1641482210000|2022-01-06 15:16:50|334.67|334.47|334.77|334.52|334.77|334.52|334.67|334.47|1
1641482220000|2022-01-06 15:17:00|334.82|334.57|334.82|334.62|334.82|334.62|334.82|334.57|1
1641482230000|2022-01-06 15:17:10|334.87||334.87||334.87||334.87||0
1641482240000|2022-01-06 15:17:20|334.82||334.82||334.82||334.82||0
1641482250000|2022-01-06 15:17:30|334.87|334.67|334.92|334.72|334.92|334.72|334.87|334.67|0
1641482260000|2022-01-06 15:17:40|334.87||334.92||334.92||334.87||0
1641482280000|2022-01-06 15:18:00|334.97||334.92||334.97||334.87||1
1641482290000|2022-01-06 15:18:10|334.87||334.87||334.92||334.87||0
1641482300000|2022-01-06 15:18:20|334.92|334.67|334.82|334.57|334.92|334.72|334.77|334.57|4
1641482310000|2022-01-06 15:18:30|334.77|334.62|334.77|334.57|334.82|334.62|334.77|334.57|0
1641482320000|2022-01-06 15:18:40|334.72|334.52|334.67|334.47|334.77|334.52|334.67|334.47|0
1641482330000|2022-01-06 15:18:50|334.72|334.52|334.72|334.47|334.72|334.52|334.72|334.47|0
1641482340000|2022-01-06 15:19:00|334.67|334.52|334.72|334.47|334.72|334.52|334.62|334.47|0
1641482350000|2022-01-06 15:19:10|334.77|334.52|334.82|334.57|334.82|334.62|334.72|334.52|2
1641482360000|2022-01-06 15:19:20|334.77||334.77||334.82||334.77||0
1641482370000|2022-01-06 15:19:30|334.82|334.52|334.72|334.47|334.82|334.52|334.67|334.47|1
1641482380000|2022-01-06 15:19:40|334.67||334.67||334.67||334.62||0
1641482390000|2022-01-06 15:19:50|334.62||334.67||334.67||334.62||0
1641482400000|2022-01-06 15:20:00|334.72|334.52|334.72|334.52|334.72|334.52|334.67|334.52|0
1641482410000|2022-01-06 15:20:10|334.77|334.57|334.72|334.52|334.77|334.57|334.72|334.52|3
1641482420000|2022-01-06 15:20:20|334.77|334.57|334.77|334.52|334.77|334.57|334.72|334.52|1
1641482430000|2022-01-06 15:20:30|334.82|334.57|334.82|334.57|334.82|334.57|334.82|334.52|0
1641482440000|2022-01-06 15:20:40|334.87|334.52|334.87|334.67|334.87|334.67|334.87|334.52|0
1641482450000|2022-01-06 15:20:50|334.92|334.62|334.97|334.72|334.97|334.72|334.92|334.62|0
1641482460000|2022-01-06 15:21:00|335.02|334.77|335.07|334.87|335.07|334.87|335.02|334.72|0
1641482470000|2022-01-06 15:21:10||334.82||334.92||334.92||334.82|0
1641482480000|2022-01-06 15:21:20|335.02|334.82|335.02|334.82|335.02|334.87|335.02|334.82|0
1641482490000|2022-01-06 15:21:30|334.97|334.77|334.92|334.67|334.97|334.82|334.92|334.67|1
1641482500000|2022-01-06 15:21:40|334.87|334.62|334.77|334.52|334.87|334.62|334.77|334.52|0
1641482510000|2022-01-06 15:21:50|334.72|334.47|334.67|334.52|334.72|334.52|334.67|334.47|0
1641482520000|2022-01-06 15:22:00|334.72|334.47|334.62|334.47|334.72|334.52|334.62|334.37|15
1641482530000|2022-01-06 15:22:10||334.42||334.42||334.42||334.42|1
1641482540000|2022-01-06 15:22:20|334.67|334.47|334.67|334.47|334.72|334.47|334.62|334.42|4
1641482550000|2022-01-06 15:22:30|334.77|334.42|334.82|334.57|334.82|334.57|334.77|334.42|3
1641482560000|2022-01-06 15:22:40|334.87|334.62|334.87|334.67|334.87|334.67|334.82|334.62|0
1641482570000|2022-01-06 15:22:50|334.82||334.82||334.87||334.82||0
1641482580000|2022-01-06 15:23:00|334.87|334.62|334.92|334.72|334.92|334.77|334.87|334.62|3
1641482590000|2022-01-06 15:23:10|334.97|334.77|334.97|334.77|334.97|334.77|334.92|334.72|1
1641482600000|2022-01-06 15:23:20|335.02||335.02||335.02||335.02||0
1641482610000|2022-01-06 15:23:30|334.97|334.72|334.92|334.77|334.97|334.77|334.92|334.72|0
1641482620000|2022-01-06 15:23:40|334.97|334.72|334.92|334.77|334.97|334.77|334.92|334.72|1
1641482630000|2022-01-06 15:23:50||334.72||334.72||334.77||334.72|0
1641482640000|2022-01-06 15:24:00|334.77|334.67|334.72|334.57|334.77|334.67|334.72|334.52|11
1641482650000|2022-01-06 15:24:10|334.77|334.52|334.77|334.57|334.77|334.57|334.77|334.52|9
1641482660000|2022-01-06 15:24:20|334.87|334.62|334.87|334.67|334.87|334.67|334.87|334.62|5
1641482670000|2022-01-06 15:24:30|334.92|334.72|334.92|334.72|334.92|334.72|334.92|334.72|0
1641482680000|2022-01-06 15:24:40|334.97|334.77|334.97|334.77|334.97|334.77|334.97|334.72|0
1641482690000|2022-01-06 15:24:50|335.02|334.82|335.07|334.87|335.07|334.87|335.02|334.82|0
1641482700000|2022-01-06 15:25:00|335.12|334.92|335.17|334.97|335.17|334.97|335.12|334.92|0
1641482710000|2022-01-06 15:25:10|335.12|334.92|335.17|334.92|335.17|334.92|335.12|334.92|0
1641482720000|2022-01-06 15:25:20|335.22|334.97|335.12|334.92|335.22|334.97|335.12|334.92|0
1641482730000|2022-01-06 15:25:30|335.07|334.97|335.17|334.97|335.17|334.97|335.07|334.92|1
1641482740000|2022-01-06 15:25:40|335.22||335.22||335.22||335.22||0
1641482750000|2022-01-06 15:25:50|335.17|334.92|335.27|334.97|335.27|334.97|335.17|334.92|2
1641482760000|2022-01-06 15:26:00|335.32|335.07|335.32|335.07|335.32|335.07|335.27|335.02|2
1641482770000|2022-01-06 15:26:10|335.37||335.37||335.37||335.32||0
1641482790000|2022-01-06 15:26:30|335.32||335.32||335.37||335.32||0
1641482800000|2022-01-06 15:26:40|335.37||335.37||335.37||335.32||0
1641482820000|2022-01-06 15:27:00|335.32|335.02|335.27|335.02|335.37|335.07|335.27|335.02|2
1641482830000|2022-01-06 15:27:10|335.32|335.07|335.32|335.07|335.32|335.07|335.32|335.02|0
1641482840000|2022-01-06 15:27:20|335.37|335.12|335.42|335.22|335.42|335.22|335.37|335.07|0
1641482850000|2022-01-06 15:27:30|335.52|335.27|335.42|335.27|335.52|335.27|335.42|335.27|2
1641482860000|2022-01-06 15:27:40|335.37|335.22|335.37|335.17|335.37|335.22|335.37|335.17|3
1641482870000|2022-01-06 15:27:50|335.32|335.12|335.37|335.12|335.37|335.17|335.32|335.12|1
1641482880000|2022-01-06 15:28:00|335.32|335.17|335.37|335.17|335.42|335.17|335.32|335.17|1
1641482890000|2022-01-06 15:28:10|335.32|335.12|335.32|335.12|335.37|335.17|335.32|335.12|0
1641482900000|2022-01-06 15:28:20|335.27|335.07|335.27|335.12|335.32|335.12|335.22|335.07|0
1641482910000|2022-01-06 15:28:30|335.22|335.07|335.22|335.07|335.22|335.12|335.22|335.07|0
1641482920000|2022-01-06 15:28:40|335.27|335.12|335.27|335.02|335.27|335.12|335.22|335.02|8
1641482930000|2022-01-06 15:28:50|335.22|335.07|335.22|335.07|335.27|335.07|335.22|335.02|0
1641482940000|2022-01-06 15:29:00|335.27|335.12|335.32|335.12|335.32|335.12|335.27|335.02|1
1641482950000|2022-01-06 15:29:10|335.27||335.27||335.32||335.27||0
1641482960000|2022-01-06 15:29:20|335.32|335.07|335.27|335.12|335.32|335.12|335.27|335.07|0
1641482970000|2022-01-06 15:29:30|335.32|335.07|335.27|335.12|335.32|335.12|335.27|335.07|0
1641482980000|2022-01-06 15:29:40|335.32|335.07|335.32|335.07|335.32|335.17|335.27|335.07|2
1641482990000|2022-01-06 15:29:50|335.27|335.17|335.22|335.02|335.32|335.17|335.22|335.02|1
1641483000000|2022-01-06 15:30:00|335.17|335.07|335.47|335.27|335.47|335.27|335.17|335.07|3
1641483010000|2022-01-06 15:30:10|335.42|335.22|335.42|335.17|335.42|335.27|335.42|335.17|0
1641483020000|2022-01-06 15:30:20|335.37|335.22|335.32|335.17|335.37|335.22|335.32|335.12|0
1641483030000|2022-01-06 15:30:30|335.37||335.37||335.37||335.32||0
1641483040000|2022-01-06 15:30:40|335.32|335.12|335.47|335.27|335.47|335.27|335.32|335.12|3
1641483050000|2022-01-06 15:30:50|335.42|335.32|335.37|335.22|335.42|335.32|335.37|335.22|0
1641483060000|2022-01-06 15:31:00|335.42|335.27|335.47|335.27|335.47|335.32|335.37|335.22|2
1641483070000|2022-01-06 15:31:10|335.52|335.32|335.52|335.27|335.52|335.32|335.52|335.27|0
1641483080000|2022-01-06 15:31:20|335.57|335.32|335.62|335.37|335.62|335.42|335.57|335.32|0
1641483090000|2022-01-06 15:31:30|335.57|335.42|335.57|335.42|335.62|335.47|335.57|335.37|1
1641483100000|2022-01-06 15:31:40|335.62|335.47|335.62|335.37|335.62|335.47|335.57|335.37|2
1641483110000|2022-01-06 15:31:50||335.42||335.42||335.42||335.42|0
1641483120000|2022-01-06 15:32:00||335.37||335.37||335.42||335.37|0
1641483130000|2022-01-06 15:32:10||335.42||335.42||335.42||335.42|0
1641483140000|2022-01-06 15:32:20|335.67|335.47|335.72|335.47|335.72|335.47|335.67|335.47|0
1641483150000|2022-01-06 15:32:30|335.67||335.72||335.72||335.67||0
1641483160000|2022-01-06 15:32:40|335.67||335.72||335.72||335.67||0
1641483180000|2022-01-06 15:33:00|335.67|335.52|335.77|335.52|335.77|335.52|335.67|335.47|1
1641483190000|2022-01-06 15:33:10|335.72||335.77||335.77||335.72||0
1641483200000|2022-01-06 15:33:20||335.57||335.57||335.57||335.57|1
1641483210000|2022-01-06 15:33:30|335.72|335.62|335.77|335.62|335.77|335.62|335.72|335.57|1
1641483220000|2022-01-06 15:33:40|335.72|335.57|335.82|335.62|335.82|335.62|335.72|335.57|2
1641483230000|2022-01-06 15:33:50|335.77|335.67|335.77|335.62|335.82|335.67|335.77|335.62|0
1641483240000|2022-01-06 15:34:00|335.82|335.57|335.77|335.62|335.82|335.62|335.77|335.57|3
1641483250000|2022-01-06 15:34:10||335.57||335.57||335.62||335.57|1
1641483260000|2022-01-06 15:34:20|335.72||335.77||335.77||335.72||2
1641483270000|2022-01-06 15:34:30|335.72|335.52|335.72|335.52|335.77|335.52|335.72|335.52|1
1641483280000|2022-01-06 15:34:40|335.77|335.57|335.77|335.57|335.77|335.62|335.72|335.57|0
1641483290000|2022-01-06 15:34:50|335.72|335.52|335.72|335.52|335.77|335.52|335.72|335.52|1
1641483300000|2022-01-06 15:35:00|335.77|335.47|335.62|335.42|335.77|335.47|335.62|335.42|2
1641483310000|2022-01-06 15:35:10||335.47||335.47||335.47||335.42|0
1641483320000|2022-01-06 15:35:20|335.67|335.52|335.72|335.52|335.72|335.52|335.67|335.47|8
1641483330000|2022-01-06 15:35:30|335.67|335.47|335.67|335.47|335.72|335.47|335.67|335.47|0
1641483340000|2022-01-06 15:35:40|335.62||335.62||335.62||335.62||0
1641483350000|2022-01-06 15:35:50|335.57|335.42|335.62|335.37|335.62|335.42|335.57|335.37|1
1641483360000|2022-01-06 15:36:00|335.57|335.42|335.67|335.47|335.67|335.52|335.57|335.42|1
1641483370000|2022-01-06 15:36:10|335.62|335.42|335.67|335.47|335.67|335.47|335.62|335.42|0
1641483380000|2022-01-06 15:36:20|335.72|335.52|335.72|335.52|335.72|335.52|335.72|335.47|8
1641483390000|2022-01-06 15:36:30||335.57||335.57||335.57||335.52|0
1641483400000|2022-01-06 15:36:40|335.77|335.62|335.77|335.52|335.77|335.62|335.72|335.52|2
1641483410000|2022-01-06 15:36:50||335.57||335.62||335.62||335.57|1
1641483420000|2022-01-06 15:37:00|335.82|335.67|335.87|335.72|335.87|335.72|335.82|335.67|4
1641483430000|2022-01-06 15:37:10|335.92|335.67|335.92|335.67|335.92|335.72|335.87|335.67|2
1641483440000|2022-01-06 15:37:20|335.87|335.72|335.87|335.67|335.87|335.72|335.87|335.67|1
1641483450000|2022-01-06 15:37:30|335.92|335.72|335.97|335.82|335.97|335.82|335.87|335.67|1
1641483460000|2022-01-06 15:37:40|336.02|335.77|335.97|335.77|336.02|335.77|335.97|335.77|3
1641483470000|2022-01-06 15:37:50|335.92|335.72|335.87|335.67|335.92|335.72|335.87|335.67|2
1641483480000|2022-01-06 15:38:00|335.82|335.62|335.92|335.72|335.92|335.72|335.77|335.62|1
1641483490000|2022-01-06 15:38:10|335.82|335.77|335.87|335.67|335.92|335.77|335.82|335.67|1
1641483500000|2022-01-06 15:38:20|335.92|335.72|335.87|335.67|335.92|335.72|335.87|335.67|0
1641483510000|2022-01-06 15:38:30||335.62||335.62||335.62||335.62|0
1641483520000|2022-01-06 15:38:40||335.67||335.67||335.67||335.67|0
1641483540000|2022-01-06 15:39:00|335.92|335.72|335.97|335.72|335.97|335.82|335.92|335.72|1
1641483550000|2022-01-06 15:39:10|335.92||335.97||335.97||335.92||0
1641483560000|2022-01-06 15:39:20|336.02|335.77|336.02|335.77|336.02|335.82|336.02|335.77|0
1641483570000|2022-01-06 15:39:30||335.82||335.77||335.82||335.77|0
1641483580000|2022-01-06 15:39:40|335.97|335.82|336.02|335.77|336.02|335.82|335.97|335.77|0
1641483590000|2022-01-06 15:39:50|335.97|335.82|336.02|335.82|336.02|335.82|335.97|335.77|1
1641483600000|2022-01-06 15:40:00|335.97|335.77|335.97|335.82|336.02|335.87|335.97|335.77|3
1641483610000|2022-01-06 15:40:10|335.92|335.77|335.97|335.77|335.97|335.82|335.92|335.77|1
1641483620000|2022-01-06 15:40:20||335.82||335.82||335.82||335.77|0
1641483630000|2022-01-06 15:40:30|335.92|335.77|335.92|335.77|335.92|335.82|335.87|335.72|1
1641483640000|2022-01-06 15:40:40|335.97|335.72|335.87|335.67|335.97|335.77|335.87|335.67|1
1641483650000|2022-01-06 15:40:50|335.92|335.72|335.87|335.72|335.92|335.72|335.87|335.67|0
1641483660000|2022-01-06 15:41:00|335.92|335.77|335.97|335.72|335.97|335.77|335.87|335.72|6
1641483670000|2022-01-06 15:41:10|335.92|335.67|335.92|335.67|335.97|335.67|335.87|335.67|0
1641483680000|2022-01-06 15:41:20|335.87|335.72|335.92|335.72|335.92|335.72|335.87|335.72|0
1641483700000|2022-01-06 15:41:40|335.87|335.67|335.87|335.67|335.92|335.67|335.87|335.67|5
1641483710000|2022-01-06 15:41:50|335.82|335.62|335.82|335.62|335.82|335.62|335.77|335.57|2
1641483720000|2022-01-06 15:42:00||335.57||335.62||335.62||335.57|0
1641483730000|2022-01-06 15:42:10|335.77|335.57|335.72|335.57|335.77|335.57|335.72|335.57|3
1641483740000|2022-01-06 15:42:20|335.77|335.62|335.82|335.62|335.82|335.62|335.72|335.57|6
1641483750000|2022-01-06 15:42:30|335.87|335.67|335.87|335.62|335.87|335.67|335.87|335.62|0
1641483760000|2022-01-06 15:42:40|335.82|335.67|335.82|335.62|335.82|335.72|335.82|335.62|0
1641483770000|2022-01-06 15:42:50|335.77|335.57|335.77|335.62|335.77|335.62|335.77|335.57|2
1641483780000|2022-01-06 15:43:00|335.82|335.57|335.82|335.62|335.82|335.62|335.82|335.57|0
1641483790000|2022-01-06 15:43:10||335.57||335.62||335.67||335.57|0
1641483800000|2022-01-06 15:43:20|335.87|335.67|335.87|335.72|335.87|335.72|335.87|335.62|1
1641483810000|2022-01-06 15:43:30|335.92|335.67|335.92|335.67|335.92|335.67|335.87|335.67|0
1641483820000|2022-01-06 15:43:40|335.87||335.92||335.92||335.87||0
1641483830000|2022-01-06 15:43:50|335.87||335.87||335.92||335.87||1
1641483840000|2022-01-06 15:44:00|335.92|335.72|335.97|335.77|335.97|335.77|335.92|335.72|0
1641483850000|2022-01-06 15:44:10|336.02|335.82|336.02|335.82|336.02|335.82|336.02|335.82|0
1641483860000|2022-01-06 15:44:20|335.97|335.77|335.97|335.77|335.97|335.77|335.97|335.77|0
1641483870000|2022-01-06 15:44:30|335.92|335.72|335.92|335.72|335.92|335.77|335.92|335.72|0
1641483880000|2022-01-06 15:44:40||335.77||335.77||335.77||335.72|0
1641483890000|2022-01-06 15:44:50|335.97|335.82|336.02|335.77|336.02|335.82|335.97|335.77|4
1641483900000|2022-01-06 15:45:00|335.97|335.82|336.07|335.87|336.07|335.87|335.97|335.77|1
1641483910000|2022-01-06 15:45:10|336.12|335.92|336.12|335.92|336.12|335.97|336.12|335.92|0
1641483920000|2022-01-06 15:45:20||335.97||335.97||335.97||335.92|2
1641483930000|2022-01-06 15:45:30|336.17|335.92|336.07|335.92|336.17|335.92|336.07|335.87|7
1641483940000|2022-01-06 15:45:40|336.12|335.97|336.12|335.97|336.12|335.97|336.12|335.92|4
1641483950000|2022-01-06 15:45:50|336.17|336.02|336.07|335.92|336.17|336.02|336.07|335.87|13
1641483960000|2022-01-06 15:46:00|336.12|335.87|336.12|335.92|336.12|335.92|336.07|335.87|2
1641483970000|2022-01-06 15:46:10|336.17|335.97|336.17|336.02|336.22|336.02|336.12|335.92|2
1641483980000|2022-01-06 15:46:20|336.22|335.97|336.27|336.12|336.27|336.12|336.17|335.97|13
1641483990000|2022-01-06 15:46:30|336.22|336.07|336.22|336.02|336.27|336.12|336.22|336.02|1
1641484000000|2022-01-06 15:46:40|336.27|336.07|336.22|336.07|336.27|336.07|336.22|336.07|4
1641484020000|2022-01-06 15:47:00|336.27|336.12|336.32|336.17|336.37|336.22|336.27|336.12|8
1641484030000|2022-01-06 15:47:10|336.37|336.22|336.42|336.27|336.42|336.27|336.37|336.22|13
1641484040000|2022-01-06 15:47:20|336.47|336.32|336.47|336.27|336.47|336.32|336.42|336.27|9
1641484050000|2022-01-06 15:47:30|336.52|336.32|336.47|336.32|336.52|336.32|336.47|336.27|0
1641484060000|2022-01-06 15:47:40|336.52|336.37|336.52|336.37|336.52|336.37|336.52|336.32|12
1641484070000|2022-01-06 15:47:50|336.57|336.42|336.57|336.37|336.57|336.42|336.57|336.37|4
1641484080000|2022-01-06 15:48:00|336.52|336.22|336.47|336.32|336.52|336.32|336.42|336.22|9
1641484090000|2022-01-06 15:48:10|336.52|336.37|336.52|336.37|336.57|336.37|336.52|336.37|23
1641484100000|2022-01-06 15:48:20|336.57|336.42|336.62|336.47|336.62|336.47|336.57|336.42|3
1641484110000|2022-01-06 15:48:30|336.57|336.42|336.67|336.52|336.67|336.52|336.57|336.42|24
1641484120000|2022-01-06 15:48:40|336.72|336.47|336.67|336.47|336.72|336.52|336.67|336.47|25
1641484130000|2022-01-06 15:48:50|336.62|336.42|336.62|336.47|336.67|336.52|336.62|336.42|33
1641484140000|2022-01-06 15:49:00|336.57|336.42|336.62|336.47|336.62|336.47|336.57|336.42|38
1641484150000|2022-01-06 15:49:10|336.67|336.52|336.72|336.57|336.72|336.57|336.67|336.52|6
1641484160000|2022-01-06 15:49:20|336.77|336.62|336.82|336.62|336.82|336.62|336.77|336.57|8
1641484170000|2022-01-06 15:49:30|336.77|336.67|336.82|336.67|336.82|336.67|336.77|336.67|0
1641484180000|2022-01-06 15:49:40|336.87|336.72|336.87|336.72|336.87|336.72|336.82|336.67|6
1641484190000|2022-01-06 15:49:50|336.92||336.87||336.92||336.87||0
1641484200000|2022-01-06 15:50:00|336.92|336.67|336.82|336.62|336.92|336.67|336.82|336.62|12
1641484210000|2022-01-06 15:50:10|336.77|336.57|336.87|336.67|336.87|336.67|336.77|336.57|15
1641484220000|2022-01-06 15:50:20|336.92|336.62|336.82|336.62|336.92|336.67|336.82|336.62|13
1641484230000|2022-01-06 15:50:30|336.77|336.67|336.77|336.62|336.77|336.67|336.77|336.62|0
1641484240000|2022-01-06 15:50:40|336.82|336.67|336.82|336.62|336.82|336.67|336.82|336.62|4
1641484250000|2022-01-06 15:50:50|||||||||1
1641484260000|2022-01-06 15:51:00|336.87|336.67|336.82|336.62|336.87|336.72|336.82|336.62|3
1641484270000|2022-01-06 15:51:10|336.77|336.57|336.97|336.82|336.97|336.82|336.77|336.57|58
1641484280000|2022-01-06 15:51:20|337.02|336.87|336.92|336.72|337.02|336.87|336.92|336.72|13
1641484290000|2022-01-06 15:51:30|336.87|336.67|336.87|336.67|336.87|336.67|336.87|336.67|0
1641484300000|2022-01-06 15:51:40||336.72||336.72||336.72||336.72|0
1641484310000|2022-01-06 15:51:50|336.92|336.67|336.92|336.72|336.92|336.72|336.87|336.67|2
1641484320000|2022-01-06 15:52:00|336.87|336.67|336.87|336.67|336.87|336.72|336.87|336.67|7
1641484330000|2022-01-06 15:52:10|336.82|336.72|336.92|336.72|336.92|336.77|336.82|336.62|7
1641484340000|2022-01-06 15:52:20|336.87|336.67|336.87|336.72|336.92|336.72|336.87|336.67|1
1641484350000|2022-01-06 15:52:30|336.92|336.77|336.92|336.77|336.92|336.77|336.92|336.77|1
1641484360000|2022-01-06 15:52:40|336.97|336.82|336.92|336.77|336.97|336.82|336.92|336.77|3
1641484370000|2022-01-06 15:52:50|336.97|336.82|336.92|336.77|336.97|336.82|336.92|336.77|1
1641484380000|2022-01-06 15:53:00|336.97|336.82|336.97|336.77|337.02|336.82|336.97|336.77|1
1641484390000|2022-01-06 15:53:10|336.92|336.82|336.97|336.82|336.97|336.82|336.92|336.82|1
1641484400000|2022-01-06 15:53:20|336.92|336.77|336.92|336.77|336.92|336.77|336.92|336.77|2
1641484410000|2022-01-06 15:53:30|336.97|336.72|336.92|336.72|336.97|336.72|336.92|336.72|0
1641484420000|2022-01-06 15:53:40|336.87|336.77|336.87|336.72|336.87|336.77|336.82|336.67|0
1641484430000|2022-01-06 15:53:50|336.82|336.67|336.87|336.72|336.87|336.72|336.82|336.67|0
1641484440000|2022-01-06 15:54:00|336.82|336.67|336.82|336.62|336.82|336.67|336.82|336.62|0
1641484450000|2022-01-06 15:54:10|336.77|336.57|336.82|336.67|336.82|336.67|336.72|336.57|8
1641484460000|2022-01-06 15:54:20|336.87|336.62|336.82|336.67|336.87|336.67|336.82|336.62|5
1641484490000|2022-01-06 15:54:50|336.77|336.62|336.77|336.62|336.77|336.67|336.77|336.57|5
1641484500000|2022-01-06 15:55:00|336.82|336.67|336.82|336.62|336.82|336.67|336.82|336.62|3
1641484510000|2022-01-06 15:55:10|336.77|336.67|336.77|336.57|336.77|336.67|336.77|336.57|0
1641484520000|2022-01-06 15:55:20||336.62||336.57||336.62||336.57|0
1641484530000|2022-01-06 15:55:30|336.72|336.52|336.67|336.52|336.72|336.52|336.67|336.52|0
1641484540000|2022-01-06 15:55:40|336.72|336.47|336.72|336.52|336.72|336.52|336.67|336.47|0
1641484550000|2022-01-06 15:55:50|336.77|336.57|336.72|336.52|336.77|336.57|336.72|336.52|0
1641484560000|2022-01-06 15:56:00|336.67|336.57|336.67|336.47|336.67|336.57|336.67|336.47|1
1641484570000|2022-01-06 15:56:10|336.72|336.52|336.67|336.47|336.72|336.52|336.67|336.47|0
1641484580000|2022-01-06 15:56:20|336.62|336.42|336.62|336.47|336.62|336.47|336.62|336.42|0
1641484590000|2022-01-06 15:56:30|336.57|336.42|336.57|336.42|336.62|336.47|336.57|336.42|0
1641484600000|2022-01-06 15:56:40|336.62|336.37|336.57|336.42|336.62|336.42|336.57|336.37|0
1641484610000|2022-01-06 15:56:50|336.62|336.37|336.57|336.42|336.62|336.42|336.57|336.37|0
1641484620000|2022-01-06 15:57:00|336.62|336.47|336.72|336.52|336.82|336.62|336.57|336.47|11
1641484630000|2022-01-06 15:57:10|336.77|336.57|336.82|336.62|336.82|336.62|336.77|336.57|2
1641484640000|2022-01-06 15:57:20|336.87|336.67|336.87|336.72|336.87|336.72|336.87|336.67|2
1641484650000|2022-01-06 15:57:30|336.92|336.77|336.97|336.82|336.97|336.82|336.92|336.72|6
1641484660000|2022-01-06 15:57:40|336.92|336.77|336.92|336.77|336.92|336.77|336.92|336.72|16
1641484670000|2022-01-06 15:57:50|336.97|336.72|336.87|336.72|336.97|336.77|336.87|336.72|3
1641484680000|2022-01-06 15:58:00|336.92|336.77|336.97|336.82|336.97|336.82|336.92|336.77|3
1641484690000|2022-01-06 15:58:10||336.77||336.82||336.82||336.77|0
1641484700000|2022-01-06 15:58:20|337.02||337.02||337.07||337.02||2
1641484710000|2022-01-06 15:58:30|336.97|336.77|336.92|336.72|336.97|336.77|336.92|336.72|1
1641484720000|2022-01-06 15:58:40|336.87|336.67|336.87|336.72|336.92|336.72|336.87|336.67|1
1641484730000|2022-01-06 15:58:50|336.97|336.77|336.97|336.77|336.97|336.77|336.92|336.77|2
1641484740000|2022-01-06 15:59:00|337.02||336.97||337.02||336.97||0
1641484750000|2022-01-06 15:59:10|337.02|336.72|336.87|336.72|337.02|336.72|336.87|336.72|0
1641484760000|2022-01-06 15:59:20|336.92||336.92||336.97||336.87||3
1641484770000|2022-01-06 15:59:30|336.87|336.67|336.87|336.62|336.87|336.67|336.87|336.62|1
1641484780000|2022-01-06 15:59:40|336.82|336.57|336.77|336.62|336.82|336.62|336.77|336.57|0
1641484790000|2022-01-06 15:59:50||336.57||336.57||336.57||336.57|1
1641484800000|2022-01-06 16:00:00||336.62||336.62||336.62||336.57|0
1641484810000|2022-01-06 16:00:10|336.82|336.67|336.82|336.62|336.82|336.67|336.77|336.62|7
1641484820000|2022-01-06 16:00:20|336.77|336.67|336.92|336.72|336.92|336.72|336.77|336.67|2
1641484830000|2022-01-06 16:00:30|336.97|336.77|336.97|336.77|336.97|336.77|336.97|336.77|0
1641484840000|2022-01-06 16:00:40||336.82||336.82||336.82||336.82|0
1641484860000|2022-01-06 16:01:00|337.02|336.87|337.02|336.87|337.07|336.87|337.02|336.82|11
1641484880000|2022-01-06 16:01:20|337.07|336.82|336.97|336.77|337.07|336.82|336.97|336.77|5
1641484890000|2022-01-06 16:01:30|337.02|336.82|337.02|336.82|337.07|336.92|337.02|336.82|48
1641484900000|2022-01-06 16:01:40|337.07|336.92|337.07|336.92|337.07|336.92|337.07|336.92|12
1641484910000|2022-01-06 16:01:50||336.82||336.92||336.92||336.82|27
1641484920000|2022-01-06 16:02:00|337.02|336.87|336.97|336.77|337.07|336.87|336.97|336.77|17
1641484930000|2022-01-06 16:02:10|||||||||1
1641484940000|2022-01-06 16:02:20|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.67|2
1641484950000|2022-01-06 16:02:30||336.67||336.62||336.67||336.62|1
1641484960000|2022-01-06 16:02:40|336.82|336.67|336.82|336.62|336.82|336.67|336.82|336.62|0
1641484970000|2022-01-06 16:02:50|||||||||1
1641484990000|2022-01-06 16:03:10||336.67||336.62||336.67||336.62|0
1641485010000|2022-01-06 16:03:30||336.67||336.67||336.67||336.62|0
1641485020000|2022-01-06 16:03:40||336.62||336.62||336.67||336.62|0
1641485030000|2022-01-06 16:03:50|||||||||1
1641485040000|2022-01-06 16:04:00||336.67||336.67||336.67||336.62|0
1641485050000|2022-01-06 16:04:10||336.62||336.57||336.62||336.57|0
1641485060000|2022-01-06 16:04:20||336.62||336.57||336.62||336.57|0
1641485070000|2022-01-06 16:04:30|336.77|336.52|336.72|336.52|336.77|336.52|336.72|336.47|1
1641485080000|2022-01-06 16:04:40||336.47||336.52||336.52||336.47|0
1641485100000|2022-01-06 16:05:00||336.57||336.57||336.57||336.52|0
1641485110000|2022-01-06 16:05:10||336.52||336.52||336.52||336.52|1
1641485120000|2022-01-06 16:05:20|336.67|336.47|336.62|336.42|336.67|336.47|336.62|336.42|0
1641485130000|2022-01-06 16:05:30||336.47||336.47||336.47||336.47|0
1641485140000|2022-01-06 16:05:40|336.67|336.52|336.77|336.57|336.77|336.57|336.67|336.52|10
1641485150000|2022-01-06 16:05:50|336.82|336.62|336.82|336.67|336.82|336.67|336.82|336.57|2
1641485160000|2022-01-06 16:06:00|336.87|336.57|336.87|336.67|336.87|336.72|336.87|336.57|4
1641485170000|2022-01-06 16:06:10|336.92|336.72|336.92|336.72|336.92|336.72|336.87|336.72|0
1641485210000|2022-01-06 16:06:50||336.77||336.72||336.77||336.67|2
1641485230000|2022-01-06 16:07:10|336.97|336.77|336.97|336.82|336.97|336.82|336.97|336.77|2
1641485240000|2022-01-06 16:07:20|||||||||2
1641485270000|2022-01-06 16:07:50|337.02||336.97||337.02||336.97||4
1641485290000|2022-01-06 16:08:10|337.02|336.87|337.02|336.87|337.02|336.87|337.02|336.87|2
1641485300000|2022-01-06 16:08:20|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|1
1641485310000|2022-01-06 16:08:30|337.02|336.87|337.02|336.87|337.02|336.87|337.02|336.87|4
1641485320000|2022-01-06 16:08:40|||||||||1
1641485330000|2022-01-06 16:08:50||336.82||336.82||336.87||336.82|0
1641485340000|2022-01-06 16:09:00|337.07|336.87|337.07|336.92|337.07|336.92|337.07|336.87|2
1641485350000|2022-01-06 16:09:10|337.12|336.97|337.12|336.97|337.17|336.97|337.12|336.97|1
1641485360000|2022-01-06 16:09:20|||||||||1
1641485370000|2022-01-06 16:09:30|||||||||2
1641485380000|2022-01-06 16:09:40|337.07|336.92|337.12|336.92|337.12|336.97|337.07|336.92|10
1641485390000|2022-01-06 16:09:50|337.17|336.97|337.17|336.97|337.17|336.97|337.17|336.97|2
1641485400000|2022-01-06 16:10:00||337.02||336.97||337.02||336.97|0
1641485410000|2022-01-06 16:10:10||337.02||337.02||337.02||336.97|0
1641485420000|2022-01-06 16:10:20|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|5
1641485430000|2022-01-06 16:10:30|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.07|3
1641485440000|2022-01-06 16:10:40|337.32|337.17|337.37|337.17|337.37|337.17|337.32|337.17|2
1641485450000|2022-01-06 16:10:50|337.32||337.32||337.37||337.32||1
1641485460000|2022-01-06 16:11:00|337.27|337.12|337.32|337.17|337.32|337.17|337.27|337.07|7
1641485470000|2022-01-06 16:11:10|||||||||1
1641485480000|2022-01-06 16:11:20|337.37|337.22|337.27|337.12|337.37|337.22|337.27|337.12|4
1641485490000|2022-01-06 16:11:30|337.32|337.17|337.32|337.17|337.32|337.17|337.27|337.12|0
1641485500000|2022-01-06 16:11:40|337.27|337.12|337.27|337.07|337.27|337.17|337.27|337.07|0
1641485510000|2022-01-06 16:11:50|337.22|337.12|337.22|337.02|337.22|337.12|337.22|337.02|0
1641485520000|2022-01-06 16:12:00|337.17|336.97|337.12|336.92|337.22|337.02|337.07|336.92|3
1641485530000|2022-01-06 16:12:10|337.17|336.97|337.22|337.02|337.22|337.02|337.17|336.97|13
1641485540000|2022-01-06 16:12:20|337.27|337.07|337.27|337.07|337.27|337.12|337.27|337.07|0
1641485550000|2022-01-06 16:12:30|337.22|337.12|337.27|337.07|337.27|337.12|337.22|337.07|2
1641485560000|2022-01-06 16:12:40||337.12||337.12||337.12||337.12|0
1641485570000|2022-01-06 16:12:50||337.07||337.12||337.12||337.07|0
1641485580000|2022-01-06 16:13:00|337.32|337.17|337.32|337.17|337.32|337.17|337.32|337.17|2
1641485590000|2022-01-06 16:13:10|337.27|337.12|337.27|337.12|337.32|337.12|337.27|337.12|2
1641485600000|2022-01-06 16:13:20|337.32|337.17|337.32|337.17|337.32|337.17|337.32|337.12|1
1641485610000|2022-01-06 16:13:30|337.37|337.22|337.42|337.27|337.42|337.27|337.37|337.22|7
1641485620000|2022-01-06 16:13:40|337.37|337.22|337.37|337.17|337.37|337.22|337.37|337.17|3
1641485630000|2022-01-06 16:13:50||337.22||337.22||337.22||337.17|0
1641485650000|2022-01-06 16:14:10|337.42|337.27|337.42|337.27|337.42|337.27|337.37|337.27|1
1641485660000|2022-01-06 16:14:20|||||||||2
1641485670000|2022-01-06 16:14:30|337.47|337.32|337.47|337.27|337.47|337.32|337.47|337.27|18
1641485680000|2022-01-06 16:14:40|337.42|337.22|337.42|337.22|337.42|337.22|337.42|337.22|6
1641485690000|2022-01-06 16:14:50|||||||||1
1641485700000|2022-01-06 16:15:00|337.47|337.27|337.52|337.37|337.52|337.37|337.47|337.22|7
1641485710000|2022-01-06 16:15:10|337.57|337.42|337.57|337.42|337.57|337.42|337.52|337.37|0
1641485720000|2022-01-06 16:15:20||337.37||337.42||337.42||337.37|7
1641485730000|2022-01-06 16:15:30|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|5
1641485740000|2022-01-06 16:15:40|337.67|337.52|337.67|337.42|337.67|337.52|337.67|337.42|8
1641485750000|2022-01-06 16:15:50|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.42|0
1641485760000|2022-01-06 16:16:00|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.47|4
1641485770000|2022-01-06 16:16:10|||||||||1
1641485780000|2022-01-06 16:16:20|337.62|337.47|337.57|337.42|337.67|337.47|337.57|337.37|24
1641485790000|2022-01-06 16:16:30|337.52|337.37|337.52|337.37|337.52|337.42|337.52|337.32|0
1641485800000|2022-01-06 16:16:40|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.37|4
1641485810000|2022-01-06 16:16:50|337.62|337.47|337.67|337.52|337.67|337.52|337.62|337.47|2
1641485820000|2022-01-06 16:17:00|337.62|337.47|337.72|337.52|337.72|337.52|337.62|337.47|11
1641485830000|2022-01-06 16:17:10|337.67|337.47|337.57|337.42|337.67|337.47|337.57|337.42|4
1641485840000|2022-01-06 16:17:20|337.62||337.57||337.62||337.57||4
1641485850000|2022-01-06 16:17:30|337.62|337.47|337.67|337.52|337.67|337.52|337.62|337.47|2
1641485860000|2022-01-06 16:17:40|337.72|337.57|337.77|337.62|337.77|337.62|337.72|337.52|2
1641485870000|2022-01-06 16:17:50|337.72|337.52|337.72|337.57|337.72|337.57|337.72|337.52|5
1641485880000|2022-01-06 16:18:00||337.52||337.52||337.52||337.52|2
1641485890000|2022-01-06 16:18:10|337.67|337.47|337.67|337.52|337.67|337.52|337.62|337.47|3
1641485900000|2022-01-06 16:18:20|337.62|337.47|337.57|337.42|337.62|337.47|337.57|337.42|1
1641485910000|2022-01-06 16:18:30|337.52|337.32|337.52|337.37|337.52|337.37|337.52|337.32|2
1641485920000|2022-01-06 16:18:40||337.32||337.37||337.37||337.32|0
1641485930000|2022-01-06 16:18:50||337.32||337.32||337.37||337.32|0
1641485940000|2022-01-06 16:19:00|337.47|337.37|337.57|337.37|337.57|337.37|337.47|337.37|10
1641485950000|2022-01-06 16:19:10||337.42||337.42||337.42||337.42|0
1641485960000|2022-01-06 16:19:20|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|2
1641485970000|2022-01-06 16:19:30|337.47|337.32|337.42|337.27|337.47|337.32|337.42|337.27|1
1641485980000|2022-01-06 16:19:40|337.47||337.42||337.47||337.42||2
1641485990000|2022-01-06 16:19:50||337.22||337.27||337.27||337.22|0
1641486000000|2022-01-06 16:20:00|337.37|337.22|337.32|337.17|337.37|337.22|337.32|337.17|0
1641486010000|2022-01-06 16:20:10|337.37|337.22|337.32|337.12|337.37|337.22|337.32|337.12|4
1641486020000|2022-01-06 16:20:20|337.27||337.27||337.27||337.27||0
1641486030000|2022-01-06 16:20:30|337.32||337.32||337.32||337.32||2
1641486040000|2022-01-06 16:20:40|337.37|337.17|337.42|337.27|337.42|337.27|337.37|337.17|1
1641486050000|2022-01-06 16:20:50|337.47||337.42||337.47||337.42||0
1641486060000|2022-01-06 16:21:00|337.37|337.17|337.42|337.22|337.42|337.22|337.32|337.17|8
1641486070000|2022-01-06 16:21:10|337.37||337.42||337.42||337.37||0
1641486080000|2022-01-06 16:21:20|337.47|337.27|337.47|337.27|337.47|337.27|337.42|337.27|0
1641486090000|2022-01-06 16:21:30|337.42|337.32|337.47|337.32|337.47|337.32|337.42|337.27|0
1641486100000|2022-01-06 16:21:40|337.42|337.27|337.37|337.22|337.47|337.27|337.37|337.22|4
1641486110000|2022-01-06 16:21:50|337.42|337.27|337.42|337.27|337.47|337.27|337.42|337.27|7
1641486120000|2022-01-06 16:22:00|337.47|337.32|337.47|337.32|337.52|337.32|337.47|337.32|1
1641486130000|2022-01-06 16:22:10|337.52|337.37|337.52|337.37|337.57|337.37|337.47|337.37|0
1641486140000|2022-01-06 16:22:20|337.47|337.32|337.42|337.27|337.47|337.32|337.42|337.27|6
1641486160000|2022-01-06 16:22:40|337.47|337.22|337.42|337.22|337.47|337.22|337.42|337.22|0
1641486170000|2022-01-06 16:22:50|337.37|337.17|337.37|337.22|337.37|337.22|337.37|337.17|0
1641486180000|2022-01-06 16:23:00|337.32|337.17|337.32|337.17|337.32|337.22|337.32|337.17|6
1641486190000|2022-01-06 16:23:10|337.37||337.37||337.37||337.32||4
1641486200000|2022-01-06 16:23:20|337.32|337.22|337.32|337.17|337.37|337.22|337.32|337.17|2
1641486220000|2022-01-06 16:23:40|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.22|4
1641486230000|2022-01-06 16:23:50|337.32|337.17|337.37|337.17|337.37|337.17|337.32|337.17|2
1641486240000|2022-01-06 16:24:00||337.22||337.22||337.22||337.22|0
1641486250000|2022-01-06 16:24:10|337.32|337.17|337.32|337.17|337.37|337.17|337.32|337.17|14
1641486260000|2022-01-06 16:24:20|337.37|337.22|337.32|337.17|337.37|337.22|337.32|337.17|0
1641486270000|2022-01-06 16:24:30|337.27|337.12|337.32|337.17|337.32|337.17|337.27|337.12|5
1641486280000|2022-01-06 16:24:40|||||||||1
1641486300000|2022-01-06 16:25:00|337.27|337.12|337.22|337.07|337.27|337.12|337.22|337.07|3
1641486310000|2022-01-06 16:25:10|337.17|337.02|337.17|337.02|337.17|337.02|337.17|336.97|3
1641486320000|2022-01-06 16:25:20|337.12|336.97|337.12|336.97|337.12|337.02|337.12|336.97|3
1641486330000|2022-01-06 16:25:30||336.92||336.97||336.97||336.92|0
1641486340000|2022-01-06 16:25:40||336.92||336.92||336.97||336.92|0
1641486350000|2022-01-06 16:25:50|337.07||337.07||337.12||337.07||1
1641486360000|2022-01-06 16:26:00|337.12|336.97|337.12|336.97|337.12|336.97|337.12|336.97|4
1641486370000|2022-01-06 16:26:10|337.17|337.02|337.17|336.97|337.22|337.07|337.17|336.97|3
1641486380000|2022-01-06 16:26:20|337.22|337.02|337.17|337.02|337.22|337.07|337.17|337.02|0
1641486400000|2022-01-06 16:26:40|337.12|336.97|337.12|336.92|337.12|336.97|337.12|336.92|5
1641486420000|2022-01-06 16:27:00|337.17|336.97|337.07|336.92|337.17|336.97|337.07|336.92|3
1641486430000|2022-01-06 16:27:10|337.02|336.87|337.07|336.87|337.07|336.87|337.02|336.87|1
1641486440000|2022-01-06 16:27:20|337.02||337.02||337.02||337.02||0
1641486450000|2022-01-06 16:27:30|336.97|336.82|336.97|336.77|336.97|336.82|336.97|336.77|3
1641486460000|2022-01-06 16:27:40||336.82||336.82||336.82||336.82|1
1641486480000|2022-01-06 16:28:00|337.02||336.97||337.02||336.97||0
1641486490000|2022-01-06 16:28:10|337.02||337.02||337.02||336.97||3
1641486500000|2022-01-06 16:28:20|337.07|336.87|337.07|336.92|337.07|336.92|337.07|336.87|3
1641486510000|2022-01-06 16:28:30|337.12||337.12||337.12||337.12||0
1641486520000|2022-01-06 16:28:40|337.17|336.97|337.17|336.97|337.17|336.97|337.17|336.97|0
1641486530000|2022-01-06 16:28:50|||||||||1
1641486540000|2022-01-06 16:29:00||337.02||337.02||337.02||337.02|0
1641486560000|2022-01-06 16:29:20|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|6
1641486570000|2022-01-06 16:29:30|337.17|337.02|337.17|337.02|337.17|337.02|337.17|336.97|2
1641486580000|2022-01-06 16:29:40|337.12|336.97|337.12|336.92|337.12|336.97|337.12|336.92|5
1641486590000|2022-01-06 16:29:50|337.17|336.97|337.12|336.97|337.17|337.02|337.12|336.97|7
1641486600000|2022-01-06 16:30:00|337.17|336.92|337.17|337.02|337.17|337.02|337.17|336.92|3
1641486610000|2022-01-06 16:30:10|337.22|337.07|337.12|336.92|337.22|337.07|337.12|336.92|4
1641486620000|2022-01-06 16:30:20|337.07|336.87|337.07|336.92|337.07|336.92|337.02|336.87|3
1641486630000|2022-01-06 16:30:30|337.02|336.87|337.02|336.82|337.02|336.92|337.02|336.82|1
1641486640000|2022-01-06 16:30:40|336.97|336.77|336.97|336.77|336.97|336.82|336.97|336.77|0
1641486650000|2022-01-06 16:30:50|337.02|336.82|337.02|336.82|337.02|336.87|337.02|336.82|2
1641486660000|2022-01-06 16:31:00||336.87||336.87||336.87||336.82|0
1641486670000|2022-01-06 16:31:10|336.97|336.82|336.97|336.82|336.97|336.87|336.97|336.77|2
1641486680000|2022-01-06 16:31:20|336.92|336.77|336.92|336.77|336.92|336.77|336.92|336.72|0
1641486700000|2022-01-06 16:31:40|336.97|336.82|336.97|336.82|336.97|336.82|336.92|336.82|1
1641486710000|2022-01-06 16:31:50|337.02|336.87|337.02|336.82|337.02|336.87|337.02|336.82|1
1641486720000|2022-01-06 16:32:00|337.07|336.87|337.07|336.87|337.07|336.92|337.07|336.82|1
1641486730000|2022-01-06 16:32:10|337.02|336.82|337.07|336.87|337.07|336.87|337.02|336.82|0
1641486740000|2022-01-06 16:32:20||336.92||336.92||336.92||336.92|0
1641486750000|2022-01-06 16:32:30|337.12|336.97|337.12|336.97|337.12|336.97|337.12|336.92|0
1641486760000|2022-01-06 16:32:40|337.07|336.92|337.07|336.87|337.07|336.97|337.07|336.87|1
1641486770000|2022-01-06 16:32:50|337.12|336.92|337.12|336.92|337.12|336.92|337.12|336.92|1
1641486780000|2022-01-06 16:33:00|337.07|336.87|337.02|336.82|337.07|336.87|337.02|336.82|1
1641486790000|2022-01-06 16:33:10||336.77||336.82||336.82||336.77|0
1641486800000|2022-01-06 16:33:20||336.77||336.82||336.82||336.77|0
1641486810000|2022-01-06 16:33:30|336.97|336.77|337.02|336.77|337.02|336.82|336.97|336.77|0
1641486820000|2022-01-06 16:33:40|337.07|336.82|337.02|336.87|337.07|336.87|337.02|336.77|2
1641486830000|2022-01-06 16:33:50||336.82||336.87||336.87||336.82|0
1641486840000|2022-01-06 16:34:00||336.82||336.82||336.87||336.82|2
1641486850000|2022-01-06 16:34:10|336.97||337.02||337.02||336.97||0
1641486880000|2022-01-06 16:34:40|337.07|336.87|337.07|336.92|337.07|336.92|337.07|336.87|1
1641486890000|2022-01-06 16:34:50|337.02|336.87|337.07|336.92|337.07|336.92|337.02|336.87|0
1641486900000|2022-01-06 16:35:00|337.17|336.97|337.12|336.92|337.17|336.97|337.12|336.92|4
1641486910000|2022-01-06 16:35:10|337.17|336.97|337.12|336.92|337.17|336.97|337.12|336.92|0
1641486920000|2022-01-06 16:35:20|337.07|336.87|337.07|336.87|337.07|336.97|337.07|336.87|3
1641486930000|2022-01-06 16:35:30|337.02|336.82|337.02|336.87|337.07|336.87|337.02|336.82|0
1641486940000|2022-01-06 16:35:40|336.97|336.82|337.02|336.87|337.07|336.87|336.97|336.82|5
1641486950000|2022-01-06 16:35:50|337.07|336.82|337.02|336.82|337.07|336.82|337.02|336.82|0
1641486960000|2022-01-06 16:36:00|337.07|336.87|337.07|336.87|337.07|336.87|337.02|336.82|0
1641486970000|2022-01-06 16:36:10|337.12|336.92|337.12|336.92|337.12|336.92|337.12|336.87|1
1641486980000|2022-01-06 16:36:20|337.07|336.97|337.02|336.87|337.07|336.97|337.02|336.87|2
1641486990000|2022-01-06 16:36:30|337.07||337.02||337.07||337.02||7
1641487000000|2022-01-06 16:36:40|337.07|336.82|337.02|336.87|337.07|336.87|336.97|336.82|4
1641487010000|2022-01-06 16:36:50|336.97|336.82|337.02|336.82|337.02|336.87|336.97|336.82|1
1641487020000|2022-01-06 16:37:00|337.07|336.87|337.17|337.02|337.17|337.02|337.07|336.87|1
1641487040000|2022-01-06 16:37:20|337.12|336.97|337.12|336.97|337.17|337.02|337.12|336.97|5
1641487050000|2022-01-06 16:37:30|337.17|337.02|337.17|336.97|337.17|337.02|337.12|336.97|0
1641487060000|2022-01-06 16:37:40|337.12|337.02|337.17|336.97|337.17|337.02|337.12|336.97|0
1641487070000|2022-01-06 16:37:50||337.02||336.97||337.02||336.97|0
1641487080000|2022-01-06 16:38:00|337.12|336.92|337.07|336.87|337.12|336.92|337.07|336.87|2
1641487090000|2022-01-06 16:38:10|337.12|336.92|337.12|336.97|337.12|336.97|337.12|336.92|2
1641487100000|2022-01-06 16:38:20|337.17|337.02|337.17|337.02|337.17|337.02|337.17|337.02|1
1641487110000|2022-01-06 16:38:30|337.22||337.22||337.22||337.17||1
1641487120000|2022-01-06 16:38:40|337.27|337.07|337.22|337.07|337.27|337.07|337.22|337.07|3
1641487130000|2022-01-06 16:38:50|337.17|337.02|337.22|337.02|337.22|337.02|337.17|337.02|4
1641487140000|2022-01-06 16:39:00|337.17|336.97|337.12|336.92|337.17|336.97|337.12|336.92|0
1641487150000|2022-01-06 16:39:10|337.07|336.97|337.12|336.92|337.12|336.97|337.07|336.92|0
1641487160000|2022-01-06 16:39:20|337.07||337.12||337.12||337.07||0
1641487170000|2022-01-06 16:39:30||336.97||336.97||336.97||336.97|0
1641487190000|2022-01-06 16:39:50|337.17|337.02|337.22|337.02|337.22|337.02|337.17|337.02|4
1641487200000|2022-01-06 16:40:00|337.17||337.17||337.17||337.17||1
1641487210000|2022-01-06 16:40:10|337.12|336.97|337.12|336.97|337.12|336.97|337.12|336.92|2
1641487220000|2022-01-06 16:40:20|337.07|336.92|337.02|336.87|337.07|336.97|337.02|336.87|0
1641487230000|2022-01-06 16:40:30|337.07|336.92|337.07|336.92|337.07|336.92|337.02|336.92|0
1641487240000|2022-01-06 16:40:40|337.02|336.87|337.02|336.82|337.07|336.92|337.02|336.82|1
1641487250000|2022-01-06 16:40:50|336.97|336.77|336.97|336.77|336.97|336.82|336.92|336.77|4
1641487260000|2022-01-06 16:41:00||336.82||336.82||336.82||336.77|0
1641487270000|2022-01-06 16:41:10|337.07||337.07||337.07||337.07||1
1641487280000|2022-01-06 16:41:20|337.12|336.87|337.12|336.97|337.12|336.97|337.12|336.87|1
1641487290000|2022-01-06 16:41:30|337.17|337.02|337.17|336.97|337.22|337.02|337.17|336.97|3
1641487300000|2022-01-06 16:41:40||337.02||337.02||337.02||337.02|0
1641487310000|2022-01-06 16:41:50|337.22|336.97|337.17|337.02|337.22|337.02|337.17|336.97|2
1641487320000|2022-01-06 16:42:00|337.22|337.07|337.32|337.17|337.32|337.17|337.22|337.07|3
1641487330000|2022-01-06 16:42:10|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|8
1641487340000|2022-01-06 16:42:20|337.32|337.17|337.47|337.32|337.47|337.32|337.32|337.17|14
1641487350000|2022-01-06 16:42:30|337.52|337.27|337.52|337.32|337.52|337.37|337.47|337.27|17
1641487360000|2022-01-06 16:42:40||337.37||337.32||337.37||337.32|4
1641487410000|2022-01-06 16:43:30||337.37||337.32||337.37||337.32|0
1641487420000|2022-01-06 16:43:40||337.37||337.37||337.37||337.32|1
1641487430000|2022-01-06 16:43:50|||||||||2
1641487440000|2022-01-06 16:44:00|337.47|337.32|337.47|337.27|337.47|337.32|337.42|337.27|11
1641487450000|2022-01-06 16:44:10|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|4
1641487460000|2022-01-06 16:44:20|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.27|7
1641487470000|2022-01-06 16:44:30||337.27||337.32||337.32||337.27|0
1641487480000|2022-01-06 16:44:40||337.27||337.32||337.32||337.27|1
1641487490000|2022-01-06 16:44:50||337.27||337.27||337.32||337.27|1
1641487500000|2022-01-06 16:45:00|337.42||337.47||337.47||337.42||2
1641487510000|2022-01-06 16:45:10|337.52|337.32|337.57|337.37|337.57|337.37|337.52|337.27|4
1641487520000|2022-01-06 16:45:20||337.42||337.37||337.42||337.37|3
1641487530000|2022-01-06 16:45:30|337.52|337.32|337.47|337.27|337.52|337.32|337.47|337.27|0
1641487540000|2022-01-06 16:45:40|337.42|337.32|337.42|337.27|337.42|337.32|337.42|337.27|0
1641487560000|2022-01-06 16:46:00|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.17|6
1641487570000|2022-01-06 16:46:10|337.32|337.17|337.32|337.12|337.32|337.22|337.32|337.12|0
1641487580000|2022-01-06 16:46:20||337.17||337.12||337.17||337.12|0
1641487590000|2022-01-06 16:46:30|337.27|337.07|337.27|337.07|337.27|337.07|337.27|337.07|0
1641487600000|2022-01-06 16:46:40|337.22|337.12|337.22|337.02|337.22|337.12|337.22|337.02|2
1641487610000|2022-01-06 16:46:50||337.07||337.07||337.07||337.07|0
1641487620000|2022-01-06 16:47:00|337.27|337.12|337.32|337.17|337.32|337.17|337.27|337.12|8
1641487630000|2022-01-06 16:47:10|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.17|1
1641487640000|2022-01-06 16:47:20|337.42|337.27|337.52|337.32|337.52|337.32|337.42|337.27|7
1641487650000|2022-01-06 16:47:30|337.47||337.47||337.52||337.47||0
1641487660000|2022-01-06 16:47:40|337.52|337.27|337.47|337.27|337.52|337.27|337.47|337.27|2
1641487670000|2022-01-06 16:47:50|337.52|337.32|337.57|337.32|337.57|337.37|337.52|337.32|0
1641487680000|2022-01-06 16:48:00|337.52|337.37|337.57|337.37|337.57|337.37|337.52|337.32|0
1641487690000|2022-01-06 16:48:10|337.62|337.42|337.62|337.37|337.62|337.47|337.57|337.37|3
1641487700000|2022-01-06 16:48:20||337.42||337.42||337.47||337.42|1
1641487710000|2022-01-06 16:48:30||337.47||337.47||337.47||337.42|0
1641487720000|2022-01-06 16:48:40|337.57|337.42|337.57|337.42|337.62|337.47|337.57|337.42|1
1641487740000|2022-01-06 16:49:00|337.52|337.37|337.57|337.42|337.62|337.42|337.52|337.37|4
1641487760000|2022-01-06 16:49:20|||||||||2
1641487770000|2022-01-06 16:49:30|||||||||1
1641487780000|2022-01-06 16:49:40|337.52|337.37|337.47|337.32|337.52|337.37|337.42|337.27|7
1641487790000|2022-01-06 16:49:50||337.27||337.32||337.32||337.27|0
1641487800000|2022-01-06 16:50:00|337.42|337.27|337.52|337.32|337.52|337.32|337.42|337.27|6
1641487810000|2022-01-06 16:50:10|337.47|337.27|337.52|337.32|337.52|337.32|337.47|337.27|0
1641487820000|2022-01-06 16:50:20|337.57|337.37|337.52|337.37|337.57|337.37|337.52|337.37|0
1641487830000|2022-01-06 16:50:30|337.57|337.42|337.52|337.32|337.57|337.42|337.47|337.32|4
1641487840000|2022-01-06 16:50:40|337.47|337.27|337.47|337.27|337.47|337.27|337.42|337.27|1
1641487850000|2022-01-06 16:50:50|337.42|337.32|337.47|337.27|337.47|337.32|337.42|337.27|0
1641487860000|2022-01-06 16:51:00|337.42|337.22|337.42|337.22|337.47|337.27|337.42|337.22|0
1641487870000|2022-01-06 16:51:10|337.37||337.42||337.42||337.37||0
1641487880000|2022-01-06 16:51:20||337.17||337.17||337.17||337.17|0
1641487890000|2022-01-06 16:51:30|337.37||337.32||337.37||337.32||0
1641487900000|2022-01-06 16:51:40|337.37|337.22|337.47|337.27|337.47|337.27|337.37|337.22|4
1641487910000|2022-01-06 16:51:50||337.32||337.32||337.32||337.32|0
1641487920000|2022-01-06 16:52:00|337.42|337.27|337.32|337.17|337.42|337.27|337.32|337.17|1
1641487930000|2022-01-06 16:52:10|337.37|337.22|337.42|337.22|337.42|337.27|337.37|337.22|8
1641487940000|2022-01-06 16:52:20|337.47|337.27|337.42|337.27|337.47|337.27|337.42|337.27|0
1641487950000|2022-01-06 16:52:30|337.47||337.47||337.47||337.42||0
1641487960000|2022-01-06 16:52:40|337.42|337.32|337.47|337.32|337.47|337.32|337.42|337.27|4
1641487970000|2022-01-06 16:52:50|337.52|337.27|337.52|337.32|337.52|337.32|337.52|337.27|3
1641487990000|2022-01-06 16:53:10|337.57|337.37|337.57|337.32|337.57|337.42|337.57|337.32|2
1641488000000|2022-01-06 16:53:20|337.52|337.37|337.57|337.42|337.57|337.42|337.52|337.37|0
1641488010000|2022-01-06 16:53:30|337.62|337.47|337.62|337.42|337.62|337.47|337.62|337.42|2
1641488040000|2022-01-06 16:54:00||337.47||337.47||337.47||337.47|0
1641488050000|2022-01-06 16:54:10||337.42||337.47||337.47||337.42|1
1641488060000|2022-01-06 16:54:20|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|1
1641488080000|2022-01-06 16:54:40||337.47||337.52||337.52||337.47|2
1641488090000|2022-01-06 16:54:50|337.72|337.57|337.77|337.57|337.77|337.62|337.72|337.57|3
1641488100000|2022-01-06 16:55:00||337.62||337.62||337.62||337.57|0
1641488110000|2022-01-06 16:55:10|337.72|337.57|337.72|337.52|337.72|337.57|337.72|337.52|4
1641488120000|2022-01-06 16:55:20|337.67|337.47|337.67|337.47|337.67|337.47|337.67|337.47|0
1641488130000|2022-01-06 16:55:30||337.52||337.47||337.52||337.47|0
1641488140000|2022-01-06 16:55:40||337.52||337.47||337.52||337.47|0
1641488150000|2022-01-06 16:55:50|337.62|337.42|337.62|337.47|337.62|337.47|337.62|337.42|0
1641488160000|2022-01-06 16:56:00|337.67|337.42|337.67|337.47|337.67|337.47|337.67|337.42|2
1641488170000|2022-01-06 16:56:10||337.52||337.52||337.52||337.52|0
1641488180000|2022-01-06 16:56:20||337.47||337.47||337.52||337.47|2
1641488190000|2022-01-06 16:56:30|337.62||337.62||337.62||337.62||0
1641488220000|2022-01-06 16:57:00|337.57|337.42|337.57|337.42|337.62|337.47|337.57|337.42|2
1641488230000|2022-01-06 16:57:10|337.62|337.47|337.62|337.47|337.62|337.47|337.57|337.47|0
1641488240000|2022-01-06 16:57:20|337.57|337.42|337.62|337.47|337.62|337.47|337.57|337.42|1
1641488250000|2022-01-06 16:57:30|||||||||1
1641488260000|2022-01-06 16:57:40|||||||||1
1641488290000|2022-01-06 16:58:10|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.37|3
1641488300000|2022-01-06 16:58:20|337.52|337.37|337.57|337.42|337.57|337.42|337.52|337.37|3
1641488310000|2022-01-06 16:58:30|337.62||337.62||337.62||337.57||0
1641488320000|2022-01-06 16:58:40|337.67|337.47|337.67|337.47|337.67|337.52|337.62|337.47|1
1641488330000|2022-01-06 16:58:50||337.52||337.52||337.52||337.52|0
1641488340000|2022-01-06 16:59:00|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.42|1
1641488350000|2022-01-06 16:59:10|337.57|337.42|337.57|337.42|337.57|337.47|337.57|337.37|0
1641488360000|2022-01-06 16:59:20|337.62|337.37|337.62|337.42|337.62|337.42|337.62|337.37|0
1641488370000|2022-01-06 16:59:30|337.57||337.57||337.57||337.57||0
1641488380000|2022-01-06 16:59:40||337.37||337.37||337.42||337.37|0
1641488390000|2022-01-06 16:59:50||337.42||337.42||337.42||337.37|1
1641488400000|2022-01-06 17:00:00|337.52|337.37|337.52|337.37|337.52|337.42|337.52|337.37|3
1641488410000|2022-01-06 17:00:10|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.37|2
1641488420000|2022-01-06 17:00:20||337.37||337.42||337.42||337.37|3
1641488430000|2022-01-06 17:00:30|337.62|337.37|337.57|337.42|337.62|337.42|337.57|337.37|1
1641488440000|2022-01-06 17:00:40|337.52|337.37|337.52|337.37|337.52|337.42|337.52|337.37|0
1641488450000|2022-01-06 17:00:50||337.32||337.37||337.37||337.32|0
1641488460000|2022-01-06 17:01:00||337.32||337.37||337.37||337.32|0
1641488470000|2022-01-06 17:01:10||337.32||337.32||337.37||337.32|0
1641488480000|2022-01-06 17:01:20|337.57|337.37|337.62|337.42|337.62|337.42|337.57|337.32|2
1641488490000|2022-01-06 17:01:30|337.57|337.47|337.62|337.47|337.67|337.47|337.57|337.42|2
1641488500000|2022-01-06 17:01:40|337.67|337.52|337.67|337.47|337.67|337.52|337.62|337.47|8
1641488510000|2022-01-06 17:01:50||337.52||337.52||337.52||337.47|0
1641488520000|2022-01-06 17:02:00|337.72|337.57|337.77|337.57|337.77|337.57|337.72|337.57|4
1641488530000|2022-01-06 17:02:10|337.72|337.62|337.72|337.52|337.72|337.62|337.72|337.52|1
1641488540000|2022-01-06 17:02:20|337.67|337.57|337.67|337.47|337.67|337.57|337.67|337.47|0
1641488560000|2022-01-06 17:02:40||337.52||337.52||337.52||337.52|1
1641488580000|2022-01-06 17:03:00||337.47||337.47||337.47||337.47|1
1641488590000|2022-01-06 17:03:10|337.62||337.62||337.62||337.62||0
1641488600000|2022-01-06 17:03:20|||||||||1
1641488620000|2022-01-06 17:03:40|337.57|337.42|337.57|337.42|337.57|337.47|337.57|337.42|0
1641488630000|2022-01-06 17:03:50|337.62||337.62||337.62||337.62||5
1641488640000|2022-01-06 17:04:00|337.57|337.47|337.57|337.42|337.57|337.47|337.57|337.42|0
1641488650000|2022-01-06 17:04:10|337.62|337.47|337.62|337.42|337.62|337.47|337.62|337.42|3
1641488660000|2022-01-06 17:04:20|337.57|337.37|337.57|337.42|337.57|337.42|337.57|337.37|0
1641488670000|2022-01-06 17:04:30|337.62||337.62||337.62||337.57||1
1641488680000|2022-01-06 17:04:40|337.57||337.57||337.62||337.57||0
1641488700000|2022-01-06 17:05:00|337.52|337.37|337.52|337.37|337.57|337.42|337.52|337.32|1
1641488710000|2022-01-06 17:05:10||337.32||337.32||337.37||337.32|0
1641488720000|2022-01-06 17:05:20|337.57|337.37|337.57|337.37|337.57|337.37|337.57|337.32|2
1641488730000|2022-01-06 17:05:30||337.42||337.37||337.42||337.37|0
1641488740000|2022-01-06 17:05:40|337.62|337.42|337.62|337.47|337.62|337.47|337.57|337.42|3
1641488750000|2022-01-06 17:05:50||337.42||337.47||337.47||337.42|0
1641488760000|2022-01-06 17:06:00||337.42||337.47||337.47||337.42|1
1641488770000|2022-01-06 17:06:10|337.67|337.42|337.67|337.47|337.67|337.47|337.67|337.42|0
1641488780000|2022-01-06 17:06:20|337.62|337.42|337.62|337.47|337.62|337.47|337.57|337.42|5
1641488790000|2022-01-06 17:06:30|337.67|337.52|337.67|337.47|337.67|337.52|337.67|337.47|0
1641488800000|2022-01-06 17:06:40|337.62||337.67||337.67||337.62||0
1641488810000|2022-01-06 17:06:50|337.72|337.52|337.67|337.52|337.72|337.52|337.67|337.47|0
1641488820000|2022-01-06 17:07:00||337.47||337.47||337.52||337.47|3
1641488830000|2022-01-06 17:07:10|337.62|337.42|337.62|337.42|337.62|337.42|337.62|337.42|0
1641488840000|2022-01-06 17:07:20||337.47||337.47||337.47||337.47|0
1641488850000|2022-01-06 17:07:30||337.42||337.42||337.42||337.42|0
1641488860000|2022-01-06 17:07:40|337.57|337.37|337.57|337.37|337.62|337.37|337.57|337.37|0
1641488870000|2022-01-06 17:07:50||337.42||337.42||337.42||337.37|0
1641488880000|2022-01-06 17:08:00||337.37||337.42||337.42||337.37|1
1641488890000|2022-01-06 17:08:10|337.62|337.37|337.62|337.42|337.62|337.47|337.62|337.37|1
1641488900000|2022-01-06 17:08:20||337.47||337.47||337.47||337.42|1
1641488910000|2022-01-06 17:08:30|337.67|337.52|337.72|337.57|337.72|337.57|337.67|337.52|1
1641488920000|2022-01-06 17:08:40|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|0
1641488930000|2022-01-06 17:08:50|337.72|337.47|337.67|337.47|337.72|337.52|337.67|337.47|1
1641488940000|2022-01-06 17:09:00|337.72|337.52|337.72|337.52|337.72|337.52|337.67|337.52|0
1641488960000|2022-01-06 17:09:20||337.57||337.57||337.57||337.52|0
1641488970000|2022-01-06 17:09:30|337.77||337.77||337.77||337.77||0
1641488980000|2022-01-06 17:09:40|||||||||1
1641488990000|2022-01-06 17:09:50|337.72||337.72||337.77||337.72||0
1641489000000|2022-01-06 17:10:00||337.52||337.52||337.57||337.52|2
1641489010000|2022-01-06 17:10:10|337.67|337.57|337.67|337.52|337.72|337.57|337.67|337.52|0
1641489020000|2022-01-06 17:10:20|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|2
1641489030000|2022-01-06 17:10:30|337.67||337.67||337.67||337.67||1
1641489060000|2022-01-06 17:11:00|337.62|337.42|337.62|337.42|337.62|337.42|337.62|337.37|0
1641489090000|2022-01-06 17:11:30|337.57||337.57||337.62||337.57||0
1641489100000|2022-01-06 17:11:40||337.37||337.37||337.42||337.37|1
1641489110000|2022-01-06 17:11:50|337.52||337.52||337.57||337.52||0
1641489120000|2022-01-06 17:12:00||337.32||337.32||337.37||337.32|0
1641489130000|2022-01-06 17:12:10||337.37||337.37||337.37||337.37|0
1641489140000|2022-01-06 17:12:20||337.32||337.32||337.32||337.32|0
1641489150000|2022-01-06 17:12:30|337.57|337.37|337.57|337.42|337.57|337.42|337.57|337.37|1
1641489160000|2022-01-06 17:12:40|337.62|337.47|337.62|337.42|337.62|337.47|337.62|337.42|2
1641489170000|2022-01-06 17:12:50|337.57||337.57||337.57||337.57||0
1641489180000|2022-01-06 17:13:00||337.37||337.37||337.42||337.37|2
1641489190000|2022-01-06 17:13:10|337.52|337.32|337.52|337.37|337.57|337.37|337.52|337.32|0
1641489200000|2022-01-06 17:13:20||337.32||337.32||337.32||337.32|0
1641489210000|2022-01-06 17:13:30|337.57|337.37|337.52|337.37|337.57|337.37|337.52|337.37|0
1641489220000|2022-01-06 17:13:40|337.57||337.52||337.57||337.52||0
1641489230000|2022-01-06 17:13:50|337.57||337.57||337.57||337.57||3
1641489240000|2022-01-06 17:14:00|337.67|337.47|337.67|337.47|337.67|337.47|337.67|337.47|3
1641489250000|2022-01-06 17:14:10|337.62|337.52|337.67|337.47|337.67|337.52|337.62|337.47|0
1641489260000|2022-01-06 17:14:20|337.72|337.52|337.72|337.47|337.72|337.57|337.67|337.47|19
1641489270000|2022-01-06 17:14:30|337.67|337.52|337.72|337.52|337.72|337.52|337.67|337.47|0
1641489280000|2022-01-06 17:14:40|337.67|337.57|337.72|337.52|337.72|337.57|337.67|337.47|1
1641489290000|2022-01-06 17:14:50|337.67|337.47|337.72|337.47|337.72|337.52|337.67|337.47|0
1641489300000|2022-01-06 17:15:00|337.67|337.42|337.62|337.42|337.72|337.47|337.62|337.42|3
1641489310000|2022-01-06 17:15:10||337.47||337.42||337.47||337.42|0
1641489320000|2022-01-06 17:15:20|337.57|337.47|337.62|337.42|337.62|337.47|337.57|337.42|0
1641489330000|2022-01-06 17:15:30||337.47||337.47||337.47||337.42|4
1641489340000|2022-01-06 17:15:40|337.67|337.42|337.72|337.47|337.72|337.47|337.67|337.42|3
1641489350000|2022-01-06 17:15:50|337.67|337.52|337.72|337.57|337.72|337.57|337.67|337.52|0
1641489360000|2022-01-06 17:16:00|337.67|337.52|337.67|337.52|337.72|337.52|337.67|337.47|4
1641489370000|2022-01-06 17:16:10|337.72|337.47|337.67|337.47|337.72|337.52|337.67|337.47|2
1641489380000|2022-01-06 17:16:20|337.62|337.52|337.72|337.52|337.72|337.52|337.62|337.52|1
1641489390000|2022-01-06 17:16:30||337.57||337.57||337.57||337.57|0
1641489400000|2022-01-06 17:16:40|337.67|337.52|337.72|337.52|337.72|337.52|337.67|337.52|6
1641489420000|2022-01-06 17:17:00||337.57||337.52||337.57||337.52|2
1641489440000|2022-01-06 17:17:20|337.67|337.47|337.67|337.47|337.67|337.47|337.67|337.47|0
1641489460000|2022-01-06 17:17:40||337.52||337.52||337.52||337.47|0
1641489480000|2022-01-06 17:18:00|337.62|337.47|337.57|337.42|337.62|337.47|337.57|337.37|5
1641489490000|2022-01-06 17:18:10||337.37||337.42||337.42||337.37|3
1641489500000|2022-01-06 17:18:20|337.52|337.37|337.52|337.37|337.57|337.42|337.52|337.37|0
1641489510000|2022-01-06 17:18:30|337.57|337.32|337.57|337.37|337.57|337.37|337.52|337.32|0
1641489520000|2022-01-06 17:18:40||337.42||337.42||337.42||337.37|0
1641489540000|2022-01-06 17:19:00||337.37||337.37||337.42||337.37|0
1641489550000|2022-01-06 17:19:10|337.52|337.42|337.52|337.37|337.57|337.42|337.52|337.37|0
1641489560000|2022-01-06 17:19:20|337.57|337.42|337.57|337.37|337.57|337.42|337.57|337.37|1
1641489570000|2022-01-06 17:19:30||337.42||337.42||337.42||337.42|1
1641489580000|2022-01-06 17:19:40|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|1
1641489590000|2022-01-06 17:19:50|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|1
1641489600000|2022-01-06 17:20:00||337.47||337.47||337.47||337.47|1
1641489610000|2022-01-06 17:20:10||337.52||337.47||337.52||337.47|0
1641489620000|2022-01-06 17:20:20||337.52||337.47||337.52||337.47|0
1641489630000|2022-01-06 17:20:30||337.52||337.47||337.52||337.47|1
1641489640000|2022-01-06 17:20:40||337.52||337.52||337.52||337.52|0
1641489650000|2022-01-06 17:20:50|337.72|337.57|337.72|337.57|337.72|337.57|337.67|337.57|0
1641489660000|2022-01-06 17:21:00|337.67|337.52|337.72|337.52|337.72|337.52|337.67|337.52|3
1641489670000|2022-01-06 17:21:10|337.67|337.47|337.67|337.47|337.67|337.52|337.62|337.47|0
1641489680000|2022-01-06 17:21:20|337.62||337.67||337.67||337.62||0
1641489690000|2022-01-06 17:21:30||337.52||337.47||337.52||337.47|0
1641489700000|2022-01-06 17:21:40||337.52||337.52||337.52||337.52|0
1641489710000|2022-01-06 17:21:50|337.72||337.72||337.72||337.67||0
1641489720000|2022-01-06 17:22:00|337.77|337.57|337.77|337.62|337.77|337.62|337.72|337.57|0
1641489740000|2022-01-06 17:22:20|337.72|337.57|337.72|337.52|337.77|337.57|337.72|337.52|2
1641489750000|2022-01-06 17:22:30|337.67|337.47|337.67|337.47|337.67|337.47|337.67|337.47|0
1641489770000|2022-01-06 17:22:50|337.62||337.67||337.67||337.62||0
1641489780000|2022-01-06 17:23:00||337.52||337.52||337.52||337.52|0
1641489790000|2022-01-06 17:23:10|337.72|337.47|337.72|337.52|337.72|337.52|337.67|337.47|0
1641489810000|2022-01-06 17:23:30|337.77|337.57|337.82|337.67|337.82|337.67|337.77|337.57|2
1641489820000|2022-01-06 17:23:40|337.77|337.62|337.77|337.62|337.82|337.67|337.77|337.57|3
1641489830000|2022-01-06 17:23:50|337.82|337.57|337.77|337.62|337.82|337.62|337.77|337.57|0
1641489840000|2022-01-06 17:24:00||337.57||337.57||337.62||337.57|0
1641489850000|2022-01-06 17:24:10|337.72|337.52|337.67|337.52|337.72|337.52|337.67|337.47|0
1641489860000|2022-01-06 17:24:20||337.47||337.47||337.52||337.47|0
1641489870000|2022-01-06 17:24:30|337.62|337.42|337.57|337.42|337.62|337.42|337.57|337.42|0
1641489880000|2022-01-06 17:24:40|337.62|337.47|337.67|337.47|337.67|337.47|337.62|337.47|3
1641489890000|2022-01-06 17:24:50|337.62|337.42|337.62|337.47|337.62|337.47|337.62|337.42|0
1641489900000|2022-01-06 17:25:00|337.57|337.42|337.62|337.47|337.62|337.47|337.57|337.42|2
1641489910000|2022-01-06 17:25:10|337.67||337.67||337.67||337.67||0
1641489920000|2022-01-06 17:25:20|337.62|337.42|337.67|337.47|337.67|337.47|337.62|337.42|0
1641489930000|2022-01-06 17:25:30|337.62|337.52|337.62|337.47|337.62|337.52|337.62|337.42|2
1641489940000|2022-01-06 17:25:40||337.42||337.42||337.47||337.42|0
1641489950000|2022-01-06 17:25:50||337.47||337.42||337.47||337.42|0
1641489960000|2022-01-06 17:26:00|337.57|337.47|337.62|337.47|337.62|337.47|337.57|337.47|1
1641489990000|2022-01-06 17:26:30|337.67|337.52|337.72|337.57|337.72|337.57|337.67|337.47|3
1641490000000|2022-01-06 17:26:40|337.67|337.52|337.72|337.57|337.72|337.57|337.67|337.52|3
1641490010000|2022-01-06 17:26:50|337.77||337.72||337.77||337.72||0
1641490020000|2022-01-06 17:27:00|337.67|337.52|337.72|337.52|337.72|337.52|337.67|337.47|2
1641490030000|2022-01-06 17:27:10||337.57||337.52||337.57||337.52|0
1641490040000|2022-01-06 17:27:20|337.67|337.57|337.72|337.52|337.72|337.57|337.67|337.52|0
1641490050000|2022-01-06 17:27:30||337.57||337.52||337.57||337.52|1
1641490080000|2022-01-06 17:28:00||337.47||337.52||337.57||337.47|0
1641490090000|2022-01-06 17:28:10||337.57||337.52||337.57||337.52|0
1641490100000|2022-01-06 17:28:20|337.67|337.47|337.62|337.47|337.67|337.47|337.62|337.47|3
1641490110000|2022-01-06 17:28:30|||||||||1
1641490120000|2022-01-06 17:28:40|337.67||337.67||337.67||337.67||3
1641490130000|2022-01-06 17:28:50|337.62||337.67||337.67||337.62||0
1641490150000|2022-01-06 17:29:10||337.52||337.52||337.52||337.47|0
1641490160000|2022-01-06 17:29:20||337.47||337.52||337.52||337.47|0
1641490170000|2022-01-06 17:29:30|337.72|337.47|337.72|337.57|337.72|337.57|337.67|337.47|5
1641490180000|2022-01-06 17:29:40|337.82|337.62|337.82|337.62|337.82|337.62|337.82|337.62|9
1641490200000|2022-01-06 17:30:00||337.67||337.67||337.67||337.62|0
1641490210000|2022-01-06 17:30:10|337.77|337.62|337.77|337.57|337.77|337.62|337.77|337.57|3
1641490220000|2022-01-06 17:30:20|337.72||337.72||337.77||337.72||1
1641490230000|2022-01-06 17:30:30|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|4
1641490240000|2022-01-06 17:30:40||337.47||337.47||337.47||337.47|4
1641490250000|2022-01-06 17:30:50||337.52||337.52||337.52||337.52|0
1641490260000|2022-01-06 17:31:00|337.62|337.47|337.62|337.42|337.62|337.47|337.62|337.42|4
1641490270000|2022-01-06 17:31:10||337.47||337.47||337.47||337.42|0
1641490280000|2022-01-06 17:31:20||337.42||337.42||337.42||337.42|2
1641490290000|2022-01-06 17:31:30||337.47||337.47||337.47||337.47|2
1641490300000|2022-01-06 17:31:40||337.42||337.42||337.47||337.42|1
1641490310000|2022-01-06 17:31:50||337.47||337.47||337.47||337.42|0
1641490320000|2022-01-06 17:32:00||337.42||337.42||337.42||337.42|2
1641490330000|2022-01-06 17:32:10|337.57|337.47|337.57|337.42|337.57|337.47|337.57|337.42|0
1641490350000|2022-01-06 17:32:30|||||||||1
1641490370000|2022-01-06 17:32:50|||||||||2
1641490390000|2022-01-06 17:33:10|337.52|337.37|337.52|337.32|337.52|337.37|337.52|337.32|2
1641490400000|2022-01-06 17:33:20||337.37||337.37||337.37||337.37|0
1641490410000|2022-01-06 17:33:30|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|3
1641490430000|2022-01-06 17:33:50|||||||||2
1641490440000|2022-01-06 17:34:00|337.62|337.47|337.67|337.47|337.67|337.47|337.62|337.47|5
1641490450000|2022-01-06 17:34:10|337.72|337.52|337.67|337.52|337.72|337.52|337.67|337.52|0
1641490460000|2022-01-06 17:34:20|||||||||1
1641490470000|2022-01-06 17:34:30|||||||||1
1641490480000|2022-01-06 17:34:40|||||||||1
1641490490000|2022-01-06 17:34:50||337.47||337.47||337.52||337.47|3
1641490500000|2022-01-06 17:35:00|337.62|337.52|337.62|337.47|337.62|337.52|337.62|337.47|0
1641490510000|2022-01-06 17:35:10|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.47|2
1641490520000|2022-01-06 17:35:20|337.72|337.47|337.62|337.47|337.72|337.47|337.62|337.47|1
1641490530000|2022-01-06 17:35:30|337.67||337.67||337.67||337.67||0
1641490540000|2022-01-06 17:35:40|337.62||337.67||337.67||337.62||2
1641490550000|2022-01-06 17:35:50|337.62||337.62||337.67||337.62||1
1641490560000|2022-01-06 17:36:00|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.37|1
1641490580000|2022-01-06 17:36:20|337.62||337.62||337.62||337.62||5
1641490590000|2022-01-06 17:36:30|337.67|337.47|337.67|337.52|337.72|337.52|337.67|337.42|0
1641490620000|2022-01-06 17:37:00|337.72|337.57|337.77|337.62|337.82|337.62|337.72|337.57|4
1641490630000|2022-01-06 17:37:10|337.82|337.67|337.82|337.67|337.82|337.67|337.82|337.67|2
1641490640000|2022-01-06 17:37:20|337.77|337.62|337.72|337.57|337.77|337.62|337.72|337.52|8
1641490650000|2022-01-06 17:37:30|337.77|337.52|337.72|337.52|337.77|337.52|337.67|337.52|1
1641490660000|2022-01-06 17:37:40||337.57||337.57||337.57||337.57|0
1641490680000|2022-01-06 17:38:00|337.77|337.62|337.77|337.62|337.77|337.62|337.72|337.62|5
1641490700000|2022-01-06 17:38:20||337.57||337.57||337.57||337.57|1
1641490710000|2022-01-06 17:38:30|337.72||337.72||337.72||337.72||1
1641490720000|2022-01-06 17:38:40||337.52||337.57||337.57||337.52|0
1641490730000|2022-01-06 17:38:50||337.52||337.52||337.57||337.52|0
1641490740000|2022-01-06 17:39:00||337.57||337.52||337.57||337.52|0
1641490750000|2022-01-06 17:39:10|337.67|337.57|337.72|337.57|337.72|337.57|337.67|337.57|3
1641490760000|2022-01-06 17:39:20|337.77|337.62|337.72|337.57|337.77|337.62|337.72|337.57|1
1641490820000|2022-01-06 17:40:20|||||||||1
1641490830000|2022-01-06 17:40:30|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|1
1641490840000|2022-01-06 17:40:40|337.72|337.57|337.77|337.62|337.77|337.62|337.72|337.57|5
1641490860000|2022-01-06 17:41:00|337.72|337.57|337.72|337.52|337.72|337.57|337.72|337.52|3
1641490870000|2022-01-06 17:41:10|337.67|337.57|337.72|337.57|337.72|337.57|337.67|337.57|1
1641490880000|2022-01-06 17:41:20||337.52||337.52||337.57||337.52|1
1641490890000|2022-01-06 17:41:30|337.67|337.57|337.72|337.57|337.72|337.57|337.67|337.57|0
1641490930000|2022-01-06 17:42:10|||||||||2
1641490940000|2022-01-06 17:42:20|337.77||337.77||337.77||337.77||5
1641490950000|2022-01-06 17:42:30||337.62||337.57||337.62||337.57|0
1641490960000|2022-01-06 17:42:40||337.62||337.62||337.62||337.62|0
1641490970000|2022-01-06 17:42:50|337.82|337.67|337.82|337.67|337.82|337.67|337.77|337.62|3
1641490980000|2022-01-06 17:43:00|337.77|337.62|337.82|337.62|337.82|337.67|337.77|337.62|4
1641490990000|2022-01-06 17:43:10|337.77||337.77||337.77||337.77||0
1641491000000|2022-01-06 17:43:20|337.82|337.67|337.82|337.67|337.82|337.67|337.77|337.67|6
1641491010000|2022-01-06 17:43:30|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.72|9
1641491020000|2022-01-06 17:43:40|337.82|337.67|337.82|337.67|337.82|337.67|337.82|337.67|0
1641491040000|2022-01-06 17:44:00|337.87|337.72|337.87|337.67|337.87|337.72|337.87|337.67|3
1641491050000|2022-01-06 17:44:10||337.72||337.72||337.72||337.72|0
1641491060000|2022-01-06 17:44:20|337.92||337.87||337.92||337.87||3
1641491070000|2022-01-06 17:44:30|337.92|337.77|337.92|337.77|337.97|337.77|337.92|337.77|1
1641491080000|2022-01-06 17:44:40|337.97||337.92||337.97||337.92||1
1641491090000|2022-01-06 17:44:50|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.72|9
1641491100000|2022-01-06 17:45:00|337.92|337.77|337.92|337.77|337.97|337.77|337.92|337.77|7
1641491110000|2022-01-06 17:45:10|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.72|4
1641491120000|2022-01-06 17:45:20|337.92||337.92||337.92||337.92||1
1641491140000|2022-01-06 17:45:40|337.87|337.77|337.87|337.72|337.87|337.77|337.87|337.72|0
1641491150000|2022-01-06 17:45:50|||||||||1
1641491160000|2022-01-06 17:46:00||337.67||337.72||337.72||337.67|2
1641491170000|2022-01-06 17:46:10||337.67||337.67||337.72||337.67|0
1641491200000|2022-01-06 17:46:40||337.72||337.72||337.72||337.72|0
1641491220000|2022-01-06 17:47:00|337.92||337.87||337.92||337.87||0
1641491230000|2022-01-06 17:47:10|337.82|337.67|337.82|337.67|337.82|337.67|337.82|337.67|3
1641491240000|2022-01-06 17:47:20|337.87||337.82||337.87||337.82||0
1641491250000|2022-01-06 17:47:30|337.87|337.62|337.87|337.67|337.87|337.67|337.87|337.62|0
1641491270000|2022-01-06 17:47:50|337.92|337.72|337.92|337.72|337.92|337.77|337.87|337.72|1
1641491280000|2022-01-06 17:48:00|337.87||337.92||337.92||337.87||0
1641491300000|2022-01-06 17:48:20|337.87||337.87||337.92||337.87||1
1641491310000|2022-01-06 17:48:30|337.92||337.87||337.92||337.87||0
1641491320000|2022-01-06 17:48:40|337.92||337.87||337.92||337.87||0
1641491330000|2022-01-06 17:48:50|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|0
1641491340000|2022-01-06 17:49:00|337.97|337.82|337.92|337.72|337.97|337.82|337.92|337.72|2
1641491360000|2022-01-06 17:49:20||337.77||337.77||337.77||337.77|0
1641491370000|2022-01-06 17:49:30|337.97|337.72|337.97|337.77|337.97|337.77|337.92|337.72|0
1641491380000|2022-01-06 17:49:40|337.92|337.82|337.97|337.77|337.97|337.82|337.92|337.77|0
1641491390000|2022-01-06 17:49:50|337.92||337.92||337.97||337.92||1
1641491410000|2022-01-06 17:50:10|337.87|337.72|337.87|337.72|337.87|337.77|337.87|337.72|1
1641491430000|2022-01-06 17:50:30||337.67||337.72||337.72||337.67|0
1641491460000|2022-01-06 17:51:00|337.82|337.67|337.82|337.67|337.87|337.67|337.82|337.67|1
1641491490000|2022-01-06 17:51:30|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.67|5
1641491500000|2022-01-06 17:51:40|337.82|337.67|337.87|337.67|337.87|337.67|337.82|337.67|2
1641491510000|2022-01-06 17:51:50||337.72||337.67||337.72||337.67|0
1641491520000|2022-01-06 17:52:00||337.72||337.72||337.72||337.67|0
1641491530000|2022-01-06 17:52:10||337.67||337.72||337.72||337.67|0
1641491540000|2022-01-06 17:52:20|337.92||337.87||337.92||337.87||1
1641491550000|2022-01-06 17:52:30|337.92||337.92||337.92||337.92||0
1641491560000|2022-01-06 17:52:40|337.87|337.77|337.87|337.72|337.92|337.77|337.87|337.72|1
1641491570000|2022-01-06 17:52:50|337.92||337.87||337.92||337.87||0
1641491630000|2022-01-06 17:53:50|||||||||1
1641491680000|2022-01-06 17:54:40|337.82|337.67|337.87|337.67|337.87|337.72|337.82|337.67|1
1641491690000|2022-01-06 17:54:50|337.82||337.82||337.87||337.82||0
1641491700000|2022-01-06 17:55:00|337.87||337.82||337.87||337.82||4
1641491720000|2022-01-06 17:55:20|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.62|1
1641491730000|2022-01-06 17:55:30|337.87|337.67|337.87|337.67|337.87|337.67|337.82|337.67|3
1641491750000|2022-01-06 17:55:50||337.72||337.67||337.72||337.67|0
1641491760000|2022-01-06 17:56:00|337.82|337.72|337.82|337.67|337.87|337.72|337.82|337.62|1
1641491770000|2022-01-06 17:56:10|337.87||337.87||337.87||337.87||0
1641491780000|2022-01-06 17:56:20|||||||||1
1641491810000|2022-01-06 17:56:50|337.82||337.87||337.87||337.82||1
1641491820000|2022-01-06 17:57:00||337.72||337.72||337.72||337.67|0
1641491830000|2022-01-06 17:57:10|337.82|337.67|337.87|337.67|337.87|337.67|337.82|337.67|1
1641491850000|2022-01-06 17:57:30|337.82||337.82||337.87||337.82||0
1641491860000|2022-01-06 17:57:40||337.62||337.67||337.67||337.62|0
1641491870000|2022-01-06 17:57:50|337.77|337.62|337.82|337.67|337.82|337.67|337.77|337.62|0
1641491880000|2022-01-06 17:58:00|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.62|0
1641491960000|2022-01-06 17:59:20||337.57||337.62||337.62||337.57|1
1641491970000|2022-01-06 17:59:30|337.72|337.57|337.72|337.57|337.72|337.62|337.72|337.57|0
1641491980000|2022-01-06 17:59:40|337.67|337.52|337.72|337.52|337.72|337.57|337.67|337.52|0
1641491990000|2022-01-06 17:59:50|337.67||337.67||337.72||337.67||0
1641492000000|2022-01-06 18:00:00|337.72|337.57|337.72|337.57|337.77|337.57|337.72|337.57|8
1641492010000|2022-01-06 18:00:10||337.52||337.52||337.52||337.52|2
1641492020000|2022-01-06 18:00:20|337.67|337.47|337.62|337.47|337.72|337.47|337.62|337.47|0
1641492030000|2022-01-06 18:00:30||337.42||337.47||337.47||337.42|0
1641492040000|2022-01-06 18:00:40||337.42||337.47||337.47||337.42|1
1641492050000|2022-01-06 18:00:50||337.42||337.47||337.47||337.42|0
1641492060000|2022-01-06 18:01:00|337.67|337.42|337.67|337.47|337.67|337.47|337.62|337.42|0
1641492070000|2022-01-06 18:01:10|337.72|337.52|337.72|337.52|337.72|337.57|337.72|337.52|2
1641492080000|2022-01-06 18:01:20|337.77|337.57|337.72|337.57|337.77|337.57|337.72|337.57|0
1641492100000|2022-01-06 18:01:40||337.52||337.52||337.52||337.52|1
1641492110000|2022-01-06 18:01:50|337.67||337.67||337.67||337.67||0
1641492130000|2022-01-06 18:02:10|337.72|337.57|337.77|337.57|337.77|337.62|337.72|337.57|5
1641492140000|2022-01-06 18:02:20||337.62||337.62||337.62||337.62|0
1641492170000|2022-01-06 18:02:50|337.82|337.67|337.87|337.67|337.87|337.67|337.82|337.67|8
1641492180000|2022-01-06 18:03:00||337.72||337.67||337.72||337.67|3
1641492190000|2022-01-06 18:03:10|337.82||337.82||337.82||337.82||0
1641492200000|2022-01-06 18:03:20|337.87||337.87||337.87||337.87||1
1641492210000|2022-01-06 18:03:30|337.92|337.72|337.92|337.72|337.92|337.72|337.92|337.72|4
1641492220000|2022-01-06 18:03:40||337.77||337.72||337.77||337.72|0
1641492230000|2022-01-06 18:03:50|337.87||337.92||337.92||337.87||2
1641492240000|2022-01-06 18:04:00|337.87||337.92||337.92||337.87||0
1641492250000|2022-01-06 18:04:10|337.87||337.87||337.87||337.87||1
1641492260000|2022-01-06 18:04:20|337.92||337.92||337.92||337.92||3
1641492270000|2022-01-06 18:04:30|337.97|337.77|337.97|337.77|337.97|337.77|337.97|337.77|2
1641492280000|2022-01-06 18:04:40|337.92||337.97||337.97||337.92||1
1641492290000|2022-01-06 18:04:50|||||||||2
1641492300000|2022-01-06 18:05:00|337.92||337.92||337.92||337.92||0
1641492310000|2022-01-06 18:05:10|337.97||337.97||337.97||337.97||0
1641492320000|2022-01-06 18:05:20||337.82||337.82||337.82||337.82|0
1641492330000|2022-01-06 18:05:30|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|1
1641492340000|2022-01-06 18:05:40|337.97|337.72|337.92|337.72|337.97|337.72|337.92|337.72|0
1641492350000|2022-01-06 18:05:50|337.87||337.92||337.92||337.87||0
1641492360000|2022-01-06 18:06:00|337.87||337.97||337.97||337.87||4
1641492370000|2022-01-06 18:06:10|337.92|337.77|337.92|337.72|337.92|337.82|337.92|337.72|1
1641492380000|2022-01-06 18:06:20|337.97|337.77|337.92|337.77|337.97|337.77|337.92|337.72|1
1641492390000|2022-01-06 18:06:30|337.97|337.82|337.97|337.77|337.97|337.82|337.97|337.77|1
1641492410000|2022-01-06 18:06:50||337.82||337.77||337.82||337.77|0
1641492440000|2022-01-06 18:07:20|||||||||1
1641492450000|2022-01-06 18:07:30|337.92|337.72|337.87|337.72|337.92|337.72|337.87|337.72|1
1641492460000|2022-01-06 18:07:40|337.82|337.67|337.82|337.67|337.82|337.67|337.82|337.62|3
1641492480000|2022-01-06 18:08:00|337.77|337.62|337.72|337.57|337.77|337.62|337.72|337.57|2
1641492490000|2022-01-06 18:08:10|||||||||2
1641492500000|2022-01-06 18:08:20|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|3
1641492510000|2022-01-06 18:08:30|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|5
1641492520000|2022-01-06 18:08:40|337.67|337.52|337.72|337.57|337.72|337.57|337.67|337.52|1
1641492530000|2022-01-06 18:08:50|337.77|337.62|337.77|337.62|337.82|337.62|337.77|337.62|1
1641492540000|2022-01-06 18:09:00|337.82||337.77||337.82||337.77||0
1641492550000|2022-01-06 18:09:10|337.82|337.57|337.77|337.57|337.82|337.57|337.77|337.57|0
1641492560000|2022-01-06 18:09:20||337.62||337.62||337.62||337.57|0
1641492570000|2022-01-06 18:09:30||337.57||337.62||337.62||337.57|0
1641492580000|2022-01-06 18:09:40||337.57||337.62||337.62||337.57|0
1641492590000|2022-01-06 18:09:50||337.57||337.57||337.57||337.57|0
1641492600000|2022-01-06 18:10:00|337.72|337.62|337.77|337.57|337.77|337.62|337.72|337.57|0
1641492610000|2022-01-06 18:10:10|337.72|337.62|337.77|337.62|337.77|337.62|337.72|337.62|0
1641492620000|2022-01-06 18:10:20|337.82||337.82||337.82||337.82||1
1641492630000|2022-01-06 18:10:30|337.77|337.57|337.77|337.62|337.77|337.62|337.77|337.57|0
1641492640000|2022-01-06 18:10:40||337.57||337.62||337.62||337.57|0
1641492650000|2022-01-06 18:10:50||337.57||337.62||337.62||337.57|0
1641492660000|2022-01-06 18:11:00|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|0
1641492670000|2022-01-06 18:11:10|337.77|337.62|337.77|337.57|337.82|337.62|337.77|337.57|4
1641492680000|2022-01-06 18:11:20|337.72||337.77||337.77||337.72||0
1641492690000|2022-01-06 18:11:30||337.62||337.62||337.62||337.62|0
1641492700000|2022-01-06 18:11:40|337.82|337.57|337.82|337.62|337.82|337.62|337.82|337.57|2
1641492750000|2022-01-06 18:12:30|337.77|337.57|337.77|337.57|337.77|337.62|337.77|337.57|0
1641492760000|2022-01-06 18:12:40|337.72||337.72||337.72||337.72||0
1641492770000|2022-01-06 18:12:50||337.52||337.57||337.57||337.52|0
1641492790000|2022-01-06 18:13:10|337.77|337.62|337.82|337.62|337.82|337.62|337.77|337.62|3
1641492800000|2022-01-06 18:13:20|337.77|337.57|337.77|337.57|337.77|337.57|337.77|337.57|1
1641492810000|2022-01-06 18:13:30|337.72||337.77||337.77||337.72||0
1641492820000|2022-01-06 18:13:40|337.72||337.77||337.77||337.72||0
1641492830000|2022-01-06 18:13:50|337.72||337.77||337.77||337.72||0
1641492840000|2022-01-06 18:14:00||337.62||337.57||337.62||337.57|0
1641492850000|2022-01-06 18:14:10|337.72||337.72||337.72||337.72||1
1641492900000|2022-01-06 18:15:00|337.67|337.52|337.72|337.52|337.72|337.57|337.67|337.52|4
1641492910000|2022-01-06 18:15:10|337.67|337.47|337.67|337.47|337.67|337.52|337.67|337.47|0
1641492920000|2022-01-06 18:15:20|337.62||337.67||337.67||337.62||0
1641492930000|2022-01-06 18:15:30|337.62||337.67||337.67||337.62||0
1641492940000|2022-01-06 18:15:40|337.62||337.67||337.67||337.62||1
1641492960000|2022-01-06 18:16:00|337.62||337.62||337.67||337.62||0
1641492970000|2022-01-06 18:16:10|337.57|337.42|337.57|337.42|337.57|337.47|337.57|337.42|0
1641492980000|2022-01-06 18:16:20||337.37||337.42||337.42||337.37|1
1641492990000|2022-01-06 18:16:30||337.37||337.42||337.42||337.37|0
1641493010000|2022-01-06 18:16:50|337.52|337.37|337.52|337.37|337.57|337.37|337.52|337.37|0
1641493020000|2022-01-06 18:17:00||337.32||337.37||337.37||337.32|2
1641493030000|2022-01-06 18:17:10|337.62|337.42|337.57|337.37|337.62|337.42|337.57|337.37|4
1641493040000|2022-01-06 18:17:20|337.62|337.42|337.67|337.47|337.67|337.47|337.62|337.37|0
1641493050000|2022-01-06 18:17:30|337.62|337.42|337.62|337.42|337.62|337.42|337.62|337.42|0
1641493060000|2022-01-06 18:17:40|337.67|337.47|337.67|337.47|337.67|337.47|337.67|337.42|2
1641493070000|2022-01-06 18:17:50||337.52||337.52||337.52||337.52|0
1641493080000|2022-01-06 18:18:00||337.47||337.47||337.52||337.47|1
1641493090000|2022-01-06 18:18:10|337.62|337.42|337.67|337.47|337.67|337.47|337.62|337.42|1
1641493100000|2022-01-06 18:18:20|337.62|337.42|337.62|337.42|337.62|337.42|337.62|337.42|0
1641493110000|2022-01-06 18:18:30||337.47||337.47||337.47||337.42|0
1641493120000|2022-01-06 18:18:40|337.67||337.67||337.67||337.67||4
1641493170000|2022-01-06 18:19:30||337.52||337.47||337.52||337.47|0
1641493190000|2022-01-06 18:19:50||337.52||337.47||337.52||337.47|0
1641493200000|2022-01-06 18:20:00|337.72|337.52|337.72|337.52|337.72|337.52|337.72|337.47|0
1641493210000|2022-01-06 18:20:10|337.67|337.47|337.67|337.47|337.67|337.47|337.67|337.47|0
1641493220000|2022-01-06 18:20:20||337.52||337.47||337.52||337.47|0
1641493230000|2022-01-06 18:20:30|337.62|337.42|337.62|337.47|337.62|337.47|337.62|337.42|0
1641493240000|2022-01-06 18:20:40|337.57|337.42|337.57|337.42|337.62|337.47|337.57|337.42|0
1641493270000|2022-01-06 18:21:10|||||||||1
1641493280000|2022-01-06 18:21:20||337.37||337.42||337.42||337.37|3
1641493300000|2022-01-06 18:21:40|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|2
1641493310000|2022-01-06 18:21:50|337.47|337.32|337.47|337.32|337.47|337.37|337.47|337.32|0
1641493320000|2022-01-06 18:22:00||337.27||337.27||337.32||337.27|2
1641493330000|2022-01-06 18:22:10|337.42|337.32|337.37|337.22|337.42|337.32|337.37|337.22|4
1641493340000|2022-01-06 18:22:20|337.42|337.27|337.42|337.27|337.42|337.27|337.42|337.27|5
1641493350000|2022-01-06 18:22:30|337.47||337.42||337.47||337.42||0
1641493360000|2022-01-06 18:22:40|||||||||1
1641493370000|2022-01-06 18:22:50|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.22|1
1641493380000|2022-01-06 18:23:00||337.17||337.22||337.22||337.17|0
1641493390000|2022-01-06 18:23:10|337.42|337.17|337.37|337.22|337.42|337.22|337.37|337.17|0
1641493400000|2022-01-06 18:23:20|337.42||337.37||337.42||337.37||0
1641493410000|2022-01-06 18:23:30|337.32|337.17|337.37|337.17|337.37|337.17|337.32|337.17|0
1641493420000|2022-01-06 18:23:40||337.22||337.22||337.22||337.22|0
1641493430000|2022-01-06 18:23:50|337.32|337.17|337.32|337.12|337.32|337.17|337.32|337.12|0
1641493440000|2022-01-06 18:24:00|337.37|337.17|337.37|337.17|337.37|337.17|337.32|337.17|0
1641493460000|2022-01-06 18:24:20|337.32||337.37||337.37||337.32||0
1641493470000|2022-01-06 18:24:30|337.32|337.12|337.32|337.17|337.32|337.17|337.32|337.12|0
1641493480000|2022-01-06 18:24:40||337.12||337.12||337.12||337.12|0
1641493490000|2022-01-06 18:24:50|337.27||337.27||337.27||337.27||4
1641493510000|2022-01-06 18:25:10|337.22|337.07|337.22|337.07|337.27|337.07|337.22|337.07|2
1641493520000|2022-01-06 18:25:20|337.17|337.02|337.17|337.02|337.17|337.02|337.17|337.02|3
1641493530000|2022-01-06 18:25:30|337.12|336.97|337.22|337.02|337.22|337.02|337.12|336.97|7
1641493540000|2022-01-06 18:25:40|||||||||1
1641493550000|2022-01-06 18:25:50|337.27|337.07|337.27|337.07|337.27|337.07|337.27|337.07|0
1641493560000|2022-01-06 18:26:00|337.22|337.02|337.27|337.07|337.27|337.07|337.22|337.02|0
1641493590000|2022-01-06 18:26:30|337.22|337.02|337.27|337.12|337.27|337.12|337.22|337.02|5
1641493600000|2022-01-06 18:26:40|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|0
1641493620000|2022-01-06 18:27:00|337.27|337.12|337.32|337.12|337.32|337.12|337.27|337.12|4
1641493630000|2022-01-06 18:27:10||337.17||337.17||337.17||337.12|0
1641493640000|2022-01-06 18:27:20||337.12||337.12||337.17||337.12|1
1641493650000|2022-01-06 18:27:30||337.17||337.17||337.17||337.12|0
1641493660000|2022-01-06 18:27:40|337.37|337.12|337.32|337.17|337.37|337.17|337.32|337.12|0
1641493670000|2022-01-06 18:27:50||337.12||337.17||337.17||337.12|0
1641493680000|2022-01-06 18:28:00|337.37|337.22|337.32|337.17|337.37|337.22|337.32|337.17|1
1641493690000|2022-01-06 18:28:10|337.37||337.32||337.37||337.32||0
1641493700000|2022-01-06 18:28:20|337.37||337.32||337.37||337.32||0
1641493710000|2022-01-06 18:28:30|337.27|337.12|337.27|337.12|337.27|337.17|337.27|337.12|0
1641493720000|2022-01-06 18:28:40|337.32||337.27||337.32||337.27||0
1641493730000|2022-01-06 18:28:50|337.32|337.07|337.27|337.07|337.32|337.07|337.27|337.07|0
1641493740000|2022-01-06 18:29:00|337.22|337.12|337.22|337.07|337.22|337.12|337.22|337.07|0
1641493750000|2022-01-06 18:29:10|337.27|337.12|337.32|337.12|337.32|337.12|337.27|337.07|6
1641493760000|2022-01-06 18:29:20|337.27|337.07|337.27|337.07|337.27|337.07|337.27|337.07|2
1641493780000|2022-01-06 18:29:40|337.32|337.12|337.32|337.12|337.32|337.12|337.32|337.12|1
1641493800000|2022-01-06 18:30:00|337.37|337.17|337.37|337.17|337.37|337.17|337.37|337.17|0
1641493810000|2022-01-06 18:30:10|337.42|337.22|337.42|337.22|337.42|337.27|337.42|337.22|0
1641493820000|2022-01-06 18:30:20|337.37||337.37||337.37||337.37||0
1641493860000|2022-01-06 18:31:00|337.32|337.17|337.32|337.12|337.32|337.17|337.32|337.12|2
1641493870000|2022-01-06 18:31:10|337.37|337.17|337.37|337.17|337.37|337.17|337.37|337.12|1
1641493890000|2022-01-06 18:31:30|337.32|337.12|337.32|337.12|337.37|337.12|337.32|337.12|0
1641493900000|2022-01-06 18:31:40|337.27||337.27||337.27||337.27||0
1641493910000|2022-01-06 18:31:50|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|0
1641493920000|2022-01-06 18:32:00||337.02||337.02||337.07||337.02|0
1641493930000|2022-01-06 18:32:10|337.17|337.07|337.22|337.02|337.22|337.07|337.17|337.02|1
1641493940000|2022-01-06 18:32:20|337.17||337.17||337.17||337.17||1
1641493950000|2022-01-06 18:32:30||336.97||337.02||337.02||336.97|0
1641493960000|2022-01-06 18:32:40|337.27|337.07|337.27|337.12|337.27|337.12|337.27|337.07|6
1641493970000|2022-01-06 18:32:50|337.32|337.07|337.32|337.12|337.32|337.12|337.27|337.07|0
1641493980000|2022-01-06 18:33:00||337.17||337.12||337.17||337.12|0
1641493990000|2022-01-06 18:33:10|337.27|337.17|337.27|337.12|337.27|337.17|337.27|337.12|1
1641494000000|2022-01-06 18:33:20|337.32|337.07|337.27|337.07|337.32|337.07|337.27|337.07|0
1641494010000|2022-01-06 18:33:30|337.32|337.12|337.32|337.12|337.32|337.12|337.32|337.07|0
1641494020000|2022-01-06 18:33:40|||||||||1
1641494030000|2022-01-06 18:33:50|337.37|337.17|337.37|337.12|337.37|337.17|337.32|337.12|0
1641494040000|2022-01-06 18:34:00||337.17||337.12||337.17||337.12|0
1641494050000|2022-01-06 18:34:10|337.32||337.37||337.37||337.32||0
1641494060000|2022-01-06 18:34:20|337.32|337.17|337.32|337.17|337.37|337.17|337.32|337.12|0
1641494080000|2022-01-06 18:34:40|337.27|337.12|337.27|337.12|337.32|337.12|337.27|337.12|1
1641494100000|2022-01-06 18:35:00|337.22|337.07|337.27|337.07|337.27|337.12|337.22|337.07|0
1641494110000|2022-01-06 18:35:10|337.32|337.12|337.37|337.17|337.37|337.17|337.32|337.07|3
1641494120000|2022-01-06 18:35:20||337.22||337.17||337.22||337.17|0
1641494130000|2022-01-06 18:35:30|337.32||337.32||337.32||337.32||0
1641494140000|2022-01-06 18:35:40|337.37||337.37||337.37||337.37||0
1641494160000|2022-01-06 18:36:00||337.22||337.22||337.22||337.17|0
1641494170000|2022-01-06 18:36:10|337.42|337.27|337.42|337.27|337.47|337.27|337.42|337.27|7
1641494200000|2022-01-06 18:36:40|337.47|337.32|337.47|337.27|337.52|337.37|337.47|337.27|3
1641494220000|2022-01-06 18:37:00|337.52|337.32|337.52|337.32|337.52|337.32|337.52|337.27|0
1641494230000|2022-01-06 18:37:10|337.47|337.27|337.52|337.27|337.52|337.27|337.47|337.27|0
1641494240000|2022-01-06 18:37:20||337.32||337.27||337.32||337.27|0
1641494250000|2022-01-06 18:37:30|337.47||337.47||337.52||337.47||0
1641494260000|2022-01-06 18:37:40|337.42||337.42||337.42||337.42||0
1641494270000|2022-01-06 18:37:50||337.22||337.17||337.22||337.17|2
1641494280000|2022-01-06 18:38:00|337.37|337.22|337.32|337.17|337.42|337.22|337.32|337.12|2
1641494290000|2022-01-06 18:38:10|337.37||337.37||337.42||337.37||1
1641494300000|2022-01-06 18:38:20|337.42|337.12|337.32|337.12|337.42|337.17|337.27|337.12|1
1641494310000|2022-01-06 18:38:30|337.27|337.07|337.27|337.12|337.27|337.12|337.27|337.07|0
1641494340000|2022-01-06 18:39:00|337.22|337.07|337.22|337.07|337.27|337.07|337.22|337.07|0
1641494350000|2022-01-06 18:39:10|337.17|337.02|337.22|337.02|337.22|337.07|337.17|337.02|3
1641494360000|2022-01-06 18:39:20|337.27|337.07|337.22|337.07|337.27|337.07|337.22|337.02|0
1641494370000|2022-01-06 18:39:30|337.27||337.27||337.27||337.22||0
1641494380000|2022-01-06 18:39:40|337.32|337.12|337.27|337.12|337.32|337.12|337.27|337.12|0
1641494390000|2022-01-06 18:39:50|337.32||337.27||337.32||337.27||0
1641494410000|2022-01-06 18:40:10|||||||||1
1641494420000|2022-01-06 18:40:20|337.22|337.07|337.22|337.02|337.22|337.07|337.22|337.02|5
1641494430000|2022-01-06 18:40:30|337.17|337.07|337.27|337.12|337.27|337.12|337.17|337.07|8
1641494440000|2022-01-06 18:40:40|||||||||1
1641494500000|2022-01-06 18:41:40|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|1
1641494530000|2022-01-06 18:42:10|337.27|337.12|337.32|337.17|337.32|337.17|337.27|337.12|8
1641494560000|2022-01-06 18:42:40|337.27|337.12|337.27|337.12|337.27|337.12|337.27|337.12|6
1641494570000|2022-01-06 18:42:50|337.32|337.17|337.32|337.17|337.32|337.17|337.32|337.12|3
1641494580000|2022-01-06 18:43:00|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.17|1
1641494590000|2022-01-06 18:43:10|||||||||1
1641494670000|2022-01-06 18:44:30|||||||||1
1641494700000|2022-01-06 18:45:00|337.32|337.17|337.27|337.12|337.32|337.17|337.27|337.12|8
1641494710000|2022-01-06 18:45:10|337.32|337.17|337.52|337.32|337.52|337.32|337.32|337.17|33
1641494730000|2022-01-06 18:45:30|337.47|337.27|337.47|337.32|337.47|337.32|337.47|337.27|9
1641494770000|2022-01-06 18:46:10||337.27||337.32||337.32||337.27|11
1641494780000|2022-01-06 18:46:20|337.42|337.27|337.42|337.27|337.42|337.27|337.42|337.22|1
1641494790000|2022-01-06 18:46:30|337.47|337.22|337.47|337.32|337.47|337.32|337.47|337.22|6
1641494800000|2022-01-06 18:46:40|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|2
1641494810000|2022-01-06 18:46:50|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|3
1641494830000|2022-01-06 18:47:10|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|3
1641494840000|2022-01-06 18:47:20|337.67|337.52|337.57|337.42|337.67|337.52|337.57|337.42|4
1641494850000|2022-01-06 18:47:30|337.62|337.37|337.57|337.42|337.62|337.42|337.57|337.37|1
1641494860000|2022-01-06 18:47:40||337.37||337.42||337.42||337.37|0
1641494870000|2022-01-06 18:47:50|337.62|337.37|337.57|337.37|337.62|337.42|337.57|337.37|0
1641494880000|2022-01-06 18:48:00||337.42||337.42||337.42||337.37|0
1641494890000|2022-01-06 18:48:10|337.52|337.37|337.52|337.37|337.52|337.42|337.52|337.37|0
1641494910000|2022-01-06 18:48:30|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|5
1641494960000|2022-01-06 18:49:20|337.52|337.37|337.52|337.32|337.52|337.37|337.52|337.32|2
1641494970000|2022-01-06 18:49:30|337.47||337.52||337.52||337.47||0
1641494980000|2022-01-06 18:49:40||337.37||337.32||337.37||337.32|0
1641495000000|2022-01-06 18:50:00|337.47||337.47||337.47||337.47||0
1641495010000|2022-01-06 18:50:10||337.27||337.32||337.32||337.27|0
1641495020000|2022-01-06 18:50:20|337.42|337.27|337.47|337.32|337.47|337.32|337.42|337.27|3
1641495030000|2022-01-06 18:50:30||337.27||337.32||337.32||337.27|0
1641495040000|2022-01-06 18:50:40||337.27||337.27||337.32||337.27|0
1641495050000|2022-01-06 18:50:50|337.42|337.32|337.47|337.27|337.47|337.32|337.42|337.27|0
1641495060000|2022-01-06 18:51:00|337.42|337.32|337.47|337.27|337.47|337.32|337.42|337.27|1
1641495070000|2022-01-06 18:51:10||337.32||337.32||337.32||337.27|0
1641495080000|2022-01-06 18:51:20||337.27||337.32||337.32||337.27|0
1641495090000|2022-01-06 18:51:30|||||||||1
1641495150000|2022-01-06 18:52:30|337.52|337.37|337.57|337.37|337.57|337.42|337.52|337.37|5
1641495160000|2022-01-06 18:52:40|337.52|337.42|337.52|337.32|337.52|337.42|337.52|337.32|2
1641495170000|2022-01-06 18:52:50|337.57|337.37|337.57|337.42|337.57|337.42|337.57|337.32|0
1641495180000|2022-01-06 18:53:00||337.37||337.37||337.42||337.37|0
1641495190000|2022-01-06 18:53:10|337.62|337.42|337.57|337.42|337.62|337.42|337.57|337.37|0
1641495200000|2022-01-06 18:53:20|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|0
1641495210000|2022-01-06 18:53:30||337.32||337.37||337.37||337.32|0
1641495220000|2022-01-06 18:53:40|337.47|337.32|337.47|337.32|337.47|337.37|337.47|337.32|0
1641495230000|2022-01-06 18:53:50||337.27||337.32||337.32||337.27|0
1641495240000|2022-01-06 18:54:00|337.52|337.37|337.57|337.37|337.57|337.37|337.52|337.37|4
1641495250000|2022-01-06 18:54:10||337.42||337.42||337.42||337.42|0
1641495260000|2022-01-06 18:54:20|337.62||337.57||337.62||337.57||0
1641495300000|2022-01-06 18:55:00|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.32|2
1641495310000|2022-01-06 18:55:10|337.57|337.32|337.52|337.37|337.57|337.37|337.52|337.32|0
1641495320000|2022-01-06 18:55:20||337.32||337.37||337.37||337.32|1
1641495330000|2022-01-06 18:55:30|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.32|1
1641495360000|2022-01-06 18:56:00||337.27||337.32||337.32||337.27|0
1641495380000|2022-01-06 18:56:20|337.52|337.37|337.52|337.37|337.57|337.37|337.52|337.37|4
1641495390000|2022-01-06 18:56:30|337.57||337.52||337.57||337.52||0
1641495410000|2022-01-06 18:56:50|337.57||337.57||337.57||337.52||0
1641495430000|2022-01-06 18:57:10||337.42||337.37||337.42||337.37|0
1641495440000|2022-01-06 18:57:20||337.42||337.37||337.42||337.37|0
1641495450000|2022-01-06 18:57:30|337.52|337.32|337.52|337.32|337.52|337.32|337.52|337.32|0
1641495460000|2022-01-06 18:57:40|337.47|337.27|337.47|337.32|337.47|337.32|337.47|337.27|0
1641495470000|2022-01-06 18:57:50|337.42|337.27|337.42|337.27|337.42|337.27|337.42|337.27|0
1641495480000|2022-01-06 18:58:00|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.32|1
1641495490000|2022-01-06 18:58:10||337.27||337.32||337.32||337.27|0
1641495510000|2022-01-06 18:58:30|337.42|337.27|337.42|337.27|337.42|337.32|337.42|337.27|1
1641495540000|2022-01-06 18:59:00|337.47|337.32|337.52|337.32|337.52|337.32|337.47|337.32|5
1641495560000|2022-01-06 18:59:20|337.47||337.52||337.52||337.47||0
1641495570000|2022-01-06 18:59:30||337.37||337.37||337.37||337.37|0
1641495600000|2022-01-06 19:00:00|337.47|337.32|337.47|337.32|337.47|337.32|337.47|337.32|2
1641495610000|2022-01-06 19:00:10|337.52|337.37|337.47|337.32|337.52|337.37|337.47|337.27|0
1641495620000|2022-01-06 19:00:20|337.52||337.52||337.52||337.52||0
1641495630000|2022-01-06 19:00:30|337.47|337.27|337.47|337.27|337.47|337.27|337.47|337.27|1
1641495640000|2022-01-06 19:00:40|337.42|337.22|337.42|337.27|337.42|337.27|337.42|337.22|0
1641495660000|2022-01-06 19:01:00|337.47|337.32|337.47|337.27|337.47|337.32|337.47|337.27|3
1641495670000|2022-01-06 19:01:10|337.42||337.42||337.47||337.42||1
1641495680000|2022-01-06 19:01:20||337.22||337.22||337.22||337.22|0
1641495690000|2022-01-06 19:01:30||337.27||337.27||337.27||337.27|0
1641495700000|2022-01-06 19:01:40|337.47||337.42||337.47||337.42||0
1641495710000|2022-01-06 19:01:50|337.47||337.47||337.47||337.42||0
1641495720000|2022-01-06 19:02:00|337.42|337.22|337.42|337.22|337.42|337.27|337.37|337.22|1
1641495730000|2022-01-06 19:02:10|337.37||337.42||337.42||337.37||0
1641495740000|2022-01-06 19:02:20|337.37||337.42||337.42||337.37||0
1641495750000|2022-01-06 19:02:30||337.27||337.27||337.27||337.22|1
1641495760000|2022-01-06 19:02:40||337.22||337.22||337.22||337.22|0
1641495770000|2022-01-06 19:02:50||337.27||337.27||337.27||337.27|0
1641495790000|2022-01-06 19:03:10|337.37|337.22|337.37|337.17|337.37|337.22|337.37|337.17|1
1641495800000|2022-01-06 19:03:20|337.32||337.32||337.32||337.32||0
1641495810000|2022-01-06 19:03:30|337.37|337.22|337.37|337.22|337.42|337.22|337.37|337.22|5
1641495830000|2022-01-06 19:03:50|337.42|337.27|337.42|337.27|337.42|337.27|337.42|337.27|1
1641495840000|2022-01-06 19:04:00|337.47||337.42||337.47||337.42||0
1641495850000|2022-01-06 19:04:10|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.22|2
1641495860000|2022-01-06 19:04:20|337.42|337.17|337.32|337.17|337.42|337.17|337.32|337.17|0
1641495870000|2022-01-06 19:04:30|337.37||337.37||337.37||337.32||0
1641495880000|2022-01-06 19:04:40||337.22||337.17||337.22||337.17|0
1641495900000|2022-01-06 19:05:00|337.32|337.12|337.32|337.12|337.37|337.12|337.32|337.12|1
1641495910000|2022-01-06 19:05:10|337.27|337.07|337.27|337.12|337.27|337.12|337.27|337.07|0
1641495920000|2022-01-06 19:05:20||337.07||337.12||337.12||337.07|0
1641495930000|2022-01-06 19:05:30|337.37|337.17|337.37|337.17|337.37|337.22|337.37|337.17|4
1641495940000|2022-01-06 19:05:40||337.22||337.17||337.22||337.17|0
1641495950000|2022-01-06 19:05:50||337.22||337.22||337.22||337.17|0
1641495970000|2022-01-06 19:06:10|337.42|337.27|337.37|337.22|337.42|337.27|337.37|337.22|1
1641495980000|2022-01-06 19:06:20|337.42|337.27|337.37|337.22|337.42|337.27|337.37|337.17|0
1641495990000|2022-01-06 19:06:30|337.42|337.17|337.37|337.22|337.42|337.22|337.37|337.17|1
1641496000000|2022-01-06 19:06:40|337.32|337.17|337.32|337.12|337.32|337.22|337.32|337.12|0
1641496010000|2022-01-06 19:06:50|337.37|337.17|337.37|337.17|337.37|337.17|337.37|337.12|0
1641496020000|2022-01-06 19:07:00|337.42|337.22|337.42|337.22|337.42|337.22|337.42|337.22|0
1641496030000|2022-01-06 19:07:10|337.37|337.27|337.37|337.22|337.37|337.27|337.37|337.22|1
1641496110000|2022-01-06 19:08:30|337.32|337.17|337.37|337.17|337.37|337.22|337.32|337.12|3
1641496120000|2022-01-06 19:08:40|337.32|337.22|337.37|337.17|337.37|337.22|337.32|337.17|0
1641496130000|2022-01-06 19:08:50|337.32||337.32||337.32||337.32||0
1641496140000|2022-01-06 19:09:00|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.22|1
1641496150000|2022-01-06 19:09:10|337.42|337.27|337.47|337.27|337.47|337.32|337.42|337.22|3
1641496160000|2022-01-06 19:09:20|337.42|337.32|337.42|337.27|337.42|337.32|337.42|337.22|0
1641496170000|2022-01-06 19:09:30|||||||||1
1641496180000|2022-01-06 19:09:40|337.47|337.32|337.47|337.32|337.52|337.37|337.47|337.32|6
1641496190000|2022-01-06 19:09:50||337.27||337.27||337.32||337.27|1
1641496200000|2022-01-06 19:10:00|337.52|337.32|337.57|337.37|337.57|337.37|337.52|337.27|0
1641496210000|2022-01-06 19:10:10||337.42||337.42||337.42||337.37|0
1641496220000|2022-01-06 19:10:20|337.62|337.47|337.67|337.52|337.67|337.52|337.62|337.47|2
1641496230000|2022-01-06 19:10:30|337.72||337.72||337.72||337.72||1
1641496240000|2022-01-06 19:10:40|337.67||337.72||337.72||337.67||0
1641496250000|2022-01-06 19:10:50|337.67|337.42|337.57|337.42|337.72|337.42|337.57|337.42|4
1641496260000|2022-01-06 19:11:00||337.37||337.37||337.42||337.37|0
1641496270000|2022-01-06 19:11:10|337.52|337.32|337.52|337.37|337.52|337.37|337.52|337.32|0
1641496280000|2022-01-06 19:11:20|337.57|337.32|337.57|337.37|337.57|337.37|337.57|337.32|2
1641496290000|2022-01-06 19:11:30|337.52|337.32|337.52|337.32|337.57|337.32|337.52|337.32|0
1641496300000|2022-01-06 19:11:40|337.47|337.27|337.47|337.27|337.47|337.27|337.47|337.27|0
1641496310000|2022-01-06 19:11:50|337.42|337.22|337.42|337.22|337.47|337.22|337.42|337.22|0
1641496320000|2022-01-06 19:12:00||337.27||337.22||337.27||337.22|1
1641496330000|2022-01-06 19:12:10|337.47|337.27|337.47|337.27|337.47|337.27|337.47|337.22|4
1641496340000|2022-01-06 19:12:20|337.42||337.42||337.42||337.42||0
1641496350000|2022-01-06 19:12:30|337.47||337.47||337.47||337.47||0
1641496360000|2022-01-06 19:12:40||337.32||337.22||337.32||337.22|2
1641496370000|2022-01-06 19:12:50|337.42||337.42||337.47||337.42||0
1641496380000|2022-01-06 19:13:00|337.47|337.27|337.47|337.22|337.47|337.27|337.42|337.22|0
1641496390000|2022-01-06 19:13:10|337.42|337.27|337.47|337.27|337.47|337.27|337.42|337.22|0
1641496410000|2022-01-06 19:13:30|||||||||1
1641496450000|2022-01-06 19:14:10|337.42|337.22|337.42|337.22|337.47|337.27|337.42|337.22|0
1641496460000|2022-01-06 19:14:20|337.47|337.27|337.37|337.22|337.47|337.27|337.37|337.17|1
1641496470000|2022-01-06 19:14:30||337.17||337.17||337.17||337.17|1
1641496480000|2022-01-06 19:14:40||337.22||337.22||337.22||337.22|0
1641496490000|2022-01-06 19:14:50|337.32|337.17|337.37|337.17|337.37|337.17|337.32|337.17|2
1641496500000|2022-01-06 19:15:00|337.32|337.12|337.32|337.17|337.37|337.17|337.32|337.12|0
1641496510000|2022-01-06 19:15:10|337.37||337.37||337.42||337.37||5
1641496520000|2022-01-06 19:15:20|337.32||337.37||337.37||337.32||0
1641496530000|2022-01-06 19:15:30|337.42|337.22|337.42|337.22|337.42|337.22|337.42|337.22|0
1641496540000|2022-01-06 19:15:40||337.27||337.22||337.27||337.22|0
1641496560000|2022-01-06 19:16:00|337.47|337.27|337.47|337.27|337.47|337.27|337.42|337.27|1
1641496570000|2022-01-06 19:16:10|337.42||337.47||337.47||337.42||0
1641496580000|2022-01-06 19:16:20|337.42||337.42||337.47||337.42||0
1641496590000|2022-01-06 19:16:30|337.47||337.42||337.47||337.42||0
1641496600000|2022-01-06 19:16:40|337.47|337.32|337.47|337.32|337.47|337.32|337.42|337.32|1
1641496610000|2022-01-06 19:16:50||337.27||337.27||337.27||337.27|0
1641496620000|2022-01-06 19:17:00|337.52|337.32|337.47|337.32|337.52|337.32|337.47|337.32|0
1641496640000|2022-01-06 19:17:20|337.42|337.27|337.42|337.27|337.42|337.27|337.42|337.27|1
1641496650000|2022-01-06 19:17:30|||||||||1
1641496660000|2022-01-06 19:17:40|337.47|337.32|337.47|337.27|337.47|337.32|337.47|337.27|3
1641496690000|2022-01-06 19:18:10|337.42||337.47||337.47||337.42||0
1641496720000|2022-01-06 19:18:40|337.42|337.32|337.42|337.27|337.47|337.32|337.42|337.22|1
1641496730000|2022-01-06 19:18:50|337.37|337.22|337.42|337.22|337.42|337.22|337.37|337.22|0
1641496750000|2022-01-06 19:19:10|337.37||337.42||337.42||337.37||0
1641496760000|2022-01-06 19:19:20|337.37|337.17|337.32|337.17|337.37|337.22|337.32|337.17|1
1641496770000|2022-01-06 19:19:30|337.27|337.12|337.37|337.17|337.37|337.17|337.27|337.12|6
1641496800000|2022-01-06 19:20:00|337.42|337.22|337.42|337.22|337.42|337.22|337.37|337.22|1
1641496810000|2022-01-06 19:20:10||337.27||337.27||337.27||337.27|0
1641496820000|2022-01-06 19:20:20|337.47|337.32|337.47|337.27|337.47|337.32|337.42|337.27|4
1641496830000|2022-01-06 19:20:30|337.42|337.22|337.42|337.22|337.42|337.27|337.42|337.22|0
1641496850000|2022-01-06 19:20:50|337.37||337.37||337.37||337.37||0
1641496860000|2022-01-06 19:21:00|337.42||337.42||337.42||337.42||3
1641496870000|2022-01-06 19:21:10||337.27||337.27||337.27||337.27|0
1641496880000|2022-01-06 19:21:20||337.22||337.22||337.27||337.22|0
1641496890000|2022-01-06 19:21:30|337.37||337.42||337.42||337.37||0
1641496900000|2022-01-06 19:21:40|337.37||337.37||337.37||337.37||0
1641496920000|2022-01-06 19:22:00|337.42|337.27|337.42|337.22|337.42|337.27|337.42|337.22|2
1641496930000|2022-01-06 19:22:10|337.37|337.27|337.37|337.17|337.37|337.27|337.37|337.17|2
1641496940000|2022-01-06 19:22:20|337.32||337.32||337.32||337.32||0
1641496950000|2022-01-06 19:22:30|337.37|337.22|337.42|337.22|337.42|337.27|337.37|337.22|3
1641497000000|2022-01-06 19:23:20|337.37|337.17|337.32|337.17|337.37|337.17|337.32|337.17|0
1641497010000|2022-01-06 19:23:30||337.12||337.17||337.17||337.12|0
1641497020000|2022-01-06 19:23:40|337.37||337.37||337.37||337.37||3
1641497030000|2022-01-06 19:23:50|337.32|337.22|337.32|337.17|337.32|337.22|337.32|337.17|0
1641497040000|2022-01-06 19:24:00|337.37|337.22|337.42|337.22|337.42|337.27|337.37|337.22|8
1641497050000|2022-01-06 19:24:10||337.27||337.22||337.27||337.22|1
1641497060000|2022-01-06 19:24:20|337.47|337.27|337.47|337.27|337.47|337.27|337.47|337.22|1
1641497070000|2022-01-06 19:24:30||337.32||337.27||337.32||337.27|0
1641497090000|2022-01-06 19:24:50||337.32||337.27||337.32||337.27|0
1641497100000|2022-01-06 19:25:00||337.32||337.32||337.32||337.27|0
1641497110000|2022-01-06 19:25:10||337.27||337.32||337.32||337.27|1
1641497120000|2022-01-06 19:25:20||337.27||337.32||337.32||337.27|1
1641497130000|2022-01-06 19:25:30||337.27||337.32||337.32||337.27|0
1641497140000|2022-01-06 19:25:40|337.52||337.52||337.52||337.52||0
1641497170000|2022-01-06 19:26:10||337.37||337.37||337.37||337.37|0
1641497180000|2022-01-06 19:26:20||337.32||337.32||337.32||337.32|0
1641497210000|2022-01-06 19:26:50|337.47|337.27|337.47|337.27|337.47|337.27|337.47|337.27|1
1641497220000|2022-01-06 19:27:00||337.32||337.32||337.32||337.27|0
1641497230000|2022-01-06 19:27:10|337.42|337.27|337.42|337.27|337.42|337.32|337.42|337.27|1
1641497240000|2022-01-06 19:27:20|337.47|337.32|337.47|337.32|337.52|337.32|337.47|337.32|3
1641497250000|2022-01-06 19:27:30|337.52|337.37|337.47|337.27|337.52|337.37|337.47|337.27|1
1641497260000|2022-01-06 19:27:40|337.42|337.32|337.47|337.27|337.47|337.32|337.42|337.27|0
1641497270000|2022-01-06 19:27:50||337.32||337.32||337.32||337.27|0
1641497280000|2022-01-06 19:28:00||337.27||337.27||337.32||337.27|0
1641497300000|2022-01-06 19:28:20|337.42|337.32|337.47|337.27|337.47|337.32|337.42|337.27|1
1641497310000|2022-01-06 19:28:30|337.42||337.42||337.42||337.42||0
1641497320000|2022-01-06 19:28:40||337.22||337.27||337.27||337.22|0
1641497340000|2022-01-06 19:29:00||337.22||337.27||337.27||337.22|0
1641497370000|2022-01-06 19:29:30|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.22|0
1641497400000|2022-01-06 19:30:00||337.17||337.22||337.22||337.17|0
1641497410000|2022-01-06 19:30:10|337.42|337.27|337.47|337.32|337.47|337.32|337.42|337.27|7
1641497420000|2022-01-06 19:30:20|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|1
1641497430000|2022-01-06 19:30:30|337.57||337.52||337.57||337.52||0
1641497450000|2022-01-06 19:30:50|337.57||337.57||337.57||337.57||1
1641497460000|2022-01-06 19:31:00|337.52||337.52||337.57||337.52||0
1641497470000|2022-01-06 19:31:10|337.47|337.32|337.52|337.32|337.52|337.32|337.47|337.27|4
1641497480000|2022-01-06 19:31:20|337.47|337.27|337.52|337.32|337.52|337.32|337.47|337.27|1
1641497490000|2022-01-06 19:31:30|337.47|337.27|337.47|337.32|337.52|337.32|337.47|337.27|0
1641497550000|2022-01-06 19:32:30|337.42|337.27|337.37|337.22|337.42|337.27|337.37|337.22|1
1641497560000|2022-01-06 19:32:40||337.17||337.22||337.22||337.17|0
1641497570000|2022-01-06 19:32:50||337.17||337.22||337.22||337.17|0
1641497600000|2022-01-06 19:33:20|337.32|337.17|337.32|337.12|337.32|337.17|337.32|337.12|1
1641497610000|2022-01-06 19:33:30||337.17||337.17||337.17||337.12|0
1641497620000|2022-01-06 19:33:40||337.12||337.17||337.17||337.12|0
1641497630000|2022-01-06 19:33:50||337.12||337.17||337.17||337.12|5
1641497640000|2022-01-06 19:34:00||337.12||337.17||337.17||337.12|0
1641497660000|2022-01-06 19:34:20|337.37|337.22|337.37|337.17|337.37|337.22|337.32|337.17|3
1641497670000|2022-01-06 19:34:30|337.32||337.37||337.37||337.32||0
1641497680000|2022-01-06 19:34:40||337.22||337.17||337.22||337.17|0
1641497690000|2022-01-06 19:34:50||337.22||337.17||337.22||337.17|0
1641497700000|2022-01-06 19:35:00|337.32|337.22|337.37|337.22|337.37|337.22|337.32|337.17|2
1641497710000|2022-01-06 19:35:10|337.42|337.17|337.42|337.27|337.47|337.27|337.37|337.17|0
1641497720000|2022-01-06 19:35:20|337.47|337.32|337.42|337.22|337.47|337.32|337.42|337.22|4
1641497730000|2022-01-06 19:35:30|337.37||337.42||337.42||337.37||0
1641497740000|2022-01-06 19:35:40|337.37|337.17|337.37|337.17|337.37|337.17|337.37|337.17|0
1641497750000|2022-01-06 19:35:50|337.32|337.22|337.37|337.22|337.37|337.22|337.32|337.22|0
1641497760000|2022-01-06 19:36:00|337.42|337.27|337.37|337.22|337.42|337.27|337.37|337.17|1
1641497770000|2022-01-06 19:36:10||337.17||337.17||337.17||337.17|0
1641497780000|2022-01-06 19:36:20||337.22||337.22||337.22||337.22|0
1641497790000|2022-01-06 19:36:30|337.47|337.27|337.47|337.27|337.52|337.27|337.47|337.27|4
1641497820000|2022-01-06 19:37:00|337.42||337.47||337.47||337.42||0
1641497840000|2022-01-06 19:37:20|337.52|337.32|337.52|337.32|337.52|337.32|337.52|337.27|6
1641497870000|2022-01-06 19:37:50|337.57|337.37|337.57|337.37|337.57|337.42|337.57|337.32|6
1641497880000|2022-01-06 19:38:00|337.52||337.57||337.57||337.52||0
1641497890000|2022-01-06 19:38:10|337.52||337.52||337.57||337.52||0
1641497900000|2022-01-06 19:38:20|||||||||1
1641497940000|2022-01-06 19:39:00|337.57|337.32|337.57|337.37|337.57|337.42|337.57|337.32|10
1641497960000|2022-01-06 19:39:20|337.52||337.52||337.52||337.52||0
1641497970000|2022-01-06 19:39:30|337.57||337.57||337.57||337.57||0
1641497980000|2022-01-06 19:39:40|337.52||337.52||337.52||337.52||0
1641497990000|2022-01-06 19:39:50|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|0
1641498000000|2022-01-06 19:40:00||337.37||337.37||337.37||337.37|5
1641498010000|2022-01-06 19:40:10|337.52||337.57||337.57||337.52||0
1641498020000|2022-01-06 19:40:20|337.62|337.42|337.62|337.42|337.62|337.42|337.57|337.42|0
1641498030000|2022-01-06 19:40:30|337.57||337.57||337.57||337.57||0
1641498040000|2022-01-06 19:40:40||337.37||337.42||337.42||337.37|3
1641498060000|2022-01-06 19:41:00|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.42|2
1641498070000|2022-01-06 19:41:10|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|3
1641498080000|2022-01-06 19:41:20|337.52|337.37|337.57|337.42|337.57|337.42|337.52|337.37|5
1641498090000|2022-01-06 19:41:30||337.37||337.42||337.42||337.37|0
1641498100000|2022-01-06 19:41:40|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.37|0
1641498110000|2022-01-06 19:41:50|337.57||337.57||337.57||337.57||1
1641498120000|2022-01-06 19:42:00|337.62|337.42|337.62|337.42|337.62|337.42|337.62|337.42|0
1641498130000|2022-01-06 19:42:10|337.57||337.57||337.57||337.57||0
1641498140000|2022-01-06 19:42:20|||||||||1
1641498190000|2022-01-06 19:43:10|337.52|337.37|337.52|337.37|337.52|337.37|337.52|337.32|6
1641498220000|2022-01-06 19:43:40|337.57||337.57||337.57||337.57||2
1641498230000|2022-01-06 19:43:50|337.52||337.52||337.52||337.52||0
1641498300000|2022-01-06 19:45:00|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|3
1641498350000|2022-01-06 19:45:50|||||||||1
1641498380000|2022-01-06 19:46:20|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|5
1641498400000|2022-01-06 19:46:40|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|2
1641498410000|2022-01-06 19:46:50|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|3
1641498420000|2022-01-06 19:47:00|||||||||3
1641498440000|2022-01-06 19:47:20|337.67|337.52|337.67|337.47|337.72|337.52|337.67|337.47|5
1641498450000|2022-01-06 19:47:30|337.62||337.62||337.62||337.62||0
1641498480000|2022-01-06 19:48:00|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|4
1641498500000|2022-01-06 19:48:20|337.52|337.32|337.52|337.37|337.52|337.37|337.52|337.32|3
1641498520000|2022-01-06 19:48:40|337.57|337.42|337.57|337.42|337.62|337.42|337.57|337.42|7
1641498530000|2022-01-06 19:48:50|||||||||1
1641498550000|2022-01-06 19:49:10|337.62|337.47|337.67|337.47|337.67|337.47|337.62|337.47|2
1641498560000|2022-01-06 19:49:20|337.72|337.52|337.67|337.52|337.72|337.52|337.67|337.47|1
1641498570000|2022-01-06 19:49:30|337.72||337.67||337.72||337.67||0
1641498600000|2022-01-06 19:50:00|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|0
1641498610000|2022-01-06 19:50:10|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|2
1641498620000|2022-01-06 19:50:20||337.47||337.47||337.52||337.47|0
1641498630000|2022-01-06 19:50:30||337.52||337.47||337.52||337.47|0
1641498640000|2022-01-06 19:50:40||337.52||337.52||337.52||337.47|0
1641498650000|2022-01-06 19:50:50||337.47||337.52||337.52||337.47|0
1641498660000|2022-01-06 19:51:00|337.72|337.47|337.67|337.47|337.72|337.47|337.67|337.47|0
1641498670000|2022-01-06 19:51:10|337.62||337.62||337.62||337.62||0
1641498710000|2022-01-06 19:51:50|337.67|337.52|337.72|337.52|337.72|337.57|337.67|337.52|6
1641498720000|2022-01-06 19:52:00|337.67||337.72||337.72||337.67||0
1641498730000|2022-01-06 19:52:10|337.67|337.47|337.67|337.47|337.67|337.52|337.67|337.47|1
1641498740000|2022-01-06 19:52:20|337.62|337.52|337.62|337.47|337.62|337.52|337.62|337.47|1
1641498770000|2022-01-06 19:52:50|||||||||1
1641498790000|2022-01-06 19:53:10|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.47|2
1641498800000|2022-01-06 19:53:20|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.42|2
1641498830000|2022-01-06 19:53:50||337.42||337.47||337.47||337.42|0
1641498840000|2022-01-06 19:54:00|337.67|337.42|337.67|337.47|337.67|337.52|337.67|337.42|6
1641498860000|2022-01-06 19:54:20||337.52||337.52||337.52||337.47|0
1641498870000|2022-01-06 19:54:30|337.72|337.47|337.72|337.52|337.72|337.52|337.67|337.47|0
1641498880000|2022-01-06 19:54:40||337.57||337.52||337.57||337.52|0
1641498900000|2022-01-06 19:55:00||337.57||337.57||337.57||337.57|0
1641498920000|2022-01-06 19:55:20|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|5
1641498930000|2022-01-06 19:55:30|337.62|337.47|337.62|337.47|337.67|337.47|337.62|337.47|3
1641498950000|2022-01-06 19:55:50|337.57|337.42|337.57|337.42|337.62|337.42|337.57|337.42|0
1641498960000|2022-01-06 19:56:00|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|5
1641498990000|2022-01-06 19:56:30||337.42||337.47||337.47||337.42|0
1641499010000|2022-01-06 19:56:50|337.67||337.67||337.67||337.67||2
1641499030000|2022-01-06 19:57:10|337.62|337.42|337.62|337.47|337.62|337.47|337.62|337.42|0
1641499040000|2022-01-06 19:57:20|||||||||1
1641499050000|2022-01-06 19:57:30|337.67||337.67||337.67||337.67||0
1641499060000|2022-01-06 19:57:40|337.62||337.67||337.67||337.62||0
1641499070000|2022-01-06 19:57:50|337.62||337.62||337.62||337.62||0
1641499080000|2022-01-06 19:58:00||337.42||337.47||337.47||337.42|0
1641499090000|2022-01-06 19:58:10|337.67||337.67||337.67||337.62||0
1641499100000|2022-01-06 19:58:20|337.62||337.62||337.62||337.62||0
1641499130000|2022-01-06 19:58:50|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|3
1641499140000|2022-01-06 19:59:00|337.62|337.47|337.62|337.47|337.67|337.52|337.62|337.47|5
1641499170000|2022-01-06 19:59:30||337.42||337.42||337.42||337.42|0
1641499180000|2022-01-06 19:59:40||337.47||337.42||337.47||337.42|0
1641499190000|2022-01-06 19:59:50|337.67|337.47|337.62|337.47|337.67|337.52|337.62|337.47|1
1641499200000|2022-01-06 20:00:00|337.67||337.67||337.67||337.62||1
1641499210000|2022-01-06 20:00:10|337.62|337.52|337.67|337.52|337.67|337.52|337.62|337.52|0
1641499220000|2022-01-06 20:00:20|337.62|337.47|337.62|337.47|337.67|337.47|337.62|337.47|1
1641499230000|2022-01-06 20:00:30|337.67|337.52|337.72|337.52|337.72|337.52|337.67|337.52|3
1641499250000|2022-01-06 20:00:50|337.67|337.57|337.67|337.52|337.72|337.57|337.67|337.52|0
1641499260000|2022-01-06 20:01:00|337.62|337.47|337.67|337.47|337.67|337.47|337.62|337.47|1
1641499270000|2022-01-06 20:01:10||337.52||337.47||337.52||337.47|0
1641499290000|2022-01-06 20:01:30|337.62||337.67||337.67||337.62||0
1641499300000|2022-01-06 20:01:40|337.62|337.52|337.67|337.47|337.67|337.52|337.62|337.47|1
1641499310000|2022-01-06 20:01:50||337.52||337.52||337.52||337.47|0
1641499320000|2022-01-06 20:02:00||337.47||337.52||337.52||337.47|3
1641499370000|2022-01-06 20:02:50|||||||||1
1641499380000|2022-01-06 20:03:00|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|8
1641499390000|2022-01-06 20:03:10|337.77||337.72||337.77||337.72||0
1641499400000|2022-01-06 20:03:20|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.62|0
1641499440000|2022-01-06 20:04:00|337.72|337.57|337.72|337.57|337.77|337.57|337.72|337.57|1
1641499450000|2022-01-06 20:04:10|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.57|1
1641499460000|2022-01-06 20:04:20||337.57||337.57||337.57||337.57|0
1641499470000|2022-01-06 20:04:30|337.72||337.72||337.72||337.72||0
1641499480000|2022-01-06 20:04:40|337.82|337.62|337.82|337.67|337.82|337.67|337.82|337.62|9
1641499490000|2022-01-06 20:04:50|||||||||5
1641499510000|2022-01-06 20:05:10||337.62||337.62||337.62||337.62|1
1641499520000|2022-01-06 20:05:20||337.67||337.67||337.67||337.62|0
1641499580000|2022-01-06 20:06:20|337.77|337.62|337.72|337.57|337.77|337.62|337.72|337.57|3
1641499590000|2022-01-06 20:06:30||337.52||337.57||337.57||337.52|0
1641499600000|2022-01-06 20:06:40||337.52||337.57||337.57||337.52|0
1641499610000|2022-01-06 20:06:50|||||||||1
1641499620000|2022-01-06 20:07:00|||||||||2
1641499630000|2022-01-06 20:07:10|337.67|337.52|337.67|337.52|337.72|337.52|337.67|337.47|1
1641499640000|2022-01-06 20:07:20||337.47||337.47||337.52||337.47|1
1641499650000|2022-01-06 20:07:30||337.52||337.52||337.52||337.47|0
1641499660000|2022-01-06 20:07:40||337.47||337.47||337.47||337.47|3
1641499690000|2022-01-06 20:08:10|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|13
1641499710000|2022-01-06 20:08:30|337.77||337.72||337.77||337.72||0
1641499750000|2022-01-06 20:09:10|||||||||13
1641499790000|2022-01-06 20:09:50|||||||||1
1641499810000|2022-01-06 20:10:10|337.67|337.52|337.62|337.47|337.67|337.52|337.62|337.47|4
1641499820000|2022-01-06 20:10:20|||||||||1
1641499840000|2022-01-06 20:10:40|337.67|337.52|337.67|337.52|337.72|337.52|337.67|337.52|4
1641499850000|2022-01-06 20:10:50|337.72||337.72||337.72||337.67||1
1641499860000|2022-01-06 20:11:00||337.57||337.57||337.57||337.52|0
1641499870000|2022-01-06 20:11:10|||||||||1
1641499910000|2022-01-06 20:11:50|||||||||2
1641499920000|2022-01-06 20:12:00|337.77||337.72||337.77||337.72||5
1641499930000|2022-01-06 20:12:10|337.77||337.77||337.77||337.77||0
1641499940000|2022-01-06 20:12:20|337.72||337.77||337.77||337.72||0
1641499960000|2022-01-06 20:12:40|337.82|337.62|337.77|337.62|337.82|337.62|337.77|337.62|0
1641499970000|2022-01-06 20:12:50|337.72|337.57|337.77|337.57|337.77|337.62|337.72|337.57|1
1641499980000|2022-01-06 20:13:00||337.62||337.57||337.62||337.57|0
1641499990000|2022-01-06 20:13:10|337.82|337.62|337.82|337.67|337.82|337.67|337.82|337.62|0
1641500000000|2022-01-06 20:13:20|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.62|2
1641500010000|2022-01-06 20:13:30||337.57||337.57||337.57||337.57|0
1641500020000|2022-01-06 20:13:40|337.72|337.52|337.72|337.57|337.77|337.57|337.72|337.52|1
1641500030000|2022-01-06 20:13:50|||||||||1
1641500040000|2022-01-06 20:14:00||337.52||337.57||337.57||337.52|0
1641500050000|2022-01-06 20:14:10|337.67|337.52|337.67|337.52|337.67|337.57|337.67|337.47|0
1641500060000|2022-01-06 20:14:20|337.62|337.47|337.62|337.47|337.62|337.47|337.62|337.47|0
1641500070000|2022-01-06 20:14:30|337.57|337.42|337.62|337.47|337.62|337.47|337.57|337.42|5
1641500080000|2022-01-06 20:14:40|||||||||1
1641500100000|2022-01-06 20:15:00|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|0
1641500110000|2022-01-06 20:15:10|337.62|337.47|337.62|337.47|337.62|337.52|337.62|337.42|2
1641500130000|2022-01-06 20:15:30||337.42||337.47||337.47||337.42|0
1641500140000|2022-01-06 20:15:40|337.57|337.42|337.57|337.42|337.57|337.47|337.57|337.42|0
1641500150000|2022-01-06 20:15:50|337.52|337.37|337.52|337.37|337.52|337.42|337.52|337.37|0
1641500160000|2022-01-06 20:16:00|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|2
1641500180000|2022-01-06 20:16:20|337.52|337.37|337.47|337.32|337.52|337.37|337.47|337.32|2
1641500200000|2022-01-06 20:16:40|337.52|337.37|337.52|337.37|337.57|337.37|337.52|337.37|7
1641500230000|2022-01-06 20:17:10|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.37|2
1641500260000|2022-01-06 20:17:40|337.62||337.57||337.62||337.57||1
1641500280000|2022-01-06 20:18:00|||||||||1
1641500290000|2022-01-06 20:18:10|337.62||337.57||337.62||337.57||0
1641500300000|2022-01-06 20:18:20|337.52|337.37|337.52|337.37|337.57|337.37|337.52|337.37|2
1641500310000|2022-01-06 20:18:30|337.57||337.57||337.57||337.57||0
1641500320000|2022-01-06 20:18:40||337.42||337.37||337.42||337.37|0
1641500330000|2022-01-06 20:18:50|337.52|337.32|337.47|337.32|337.52|337.32|337.47|337.32|1
1641500350000|2022-01-06 20:19:10|337.52|337.27|337.52|337.32|337.52|337.32|337.52|337.27|6
1641500360000|2022-01-06 20:19:20||337.37||337.37||337.37||337.37|0
1641500370000|2022-01-06 20:19:30|337.57|337.42|337.57|337.37|337.57|337.42|337.57|337.37|3
1641500380000|2022-01-06 20:19:40|337.52|337.42|337.52|337.37|337.52|337.42|337.52|337.32|0
1641500390000|2022-01-06 20:19:50|337.57||337.57||337.57||337.52||0
1641500400000|2022-01-06 20:20:00|337.62|337.42|337.62|337.42|337.62|337.42|337.62|337.37|0
1641500410000|2022-01-06 20:20:10|337.57|337.47|337.57|337.42|337.62|337.47|337.57|337.37|1
1641500420000|2022-01-06 20:20:20||337.37||337.42||337.42||337.37|0
1641500430000|2022-01-06 20:20:30|337.62|337.37|337.67|337.47|337.67|337.47|337.62|337.37|0
1641500460000|2022-01-06 20:21:00||337.52||337.47||337.52||337.47|1
1641500480000|2022-01-06 20:21:20|337.62|337.42|337.62|337.42|337.62|337.42|337.62|337.42|0
1641500490000|2022-01-06 20:21:30||337.47||337.47||337.47||337.42|0
1641500500000|2022-01-06 20:21:40|337.57|337.42|337.57|337.42|337.57|337.42|337.57|337.42|4
1641500530000|2022-01-06 20:22:10|||||||||1
1641500540000|2022-01-06 20:22:20|||||||||1
1641500560000|2022-01-06 20:22:40|337.52|337.37|337.57|337.37|337.57|337.37|337.52|337.37|2
1641500570000|2022-01-06 20:22:50|337.52|337.32|337.52|337.32|337.57|337.32|337.47|337.32|0
1641500580000|2022-01-06 20:23:00||337.37||337.32||337.37||337.32|0
1641500590000|2022-01-06 20:23:10|337.47|337.37|337.47|337.32|337.47|337.37|337.47|337.32|5
1641500600000|2022-01-06 20:23:20||337.27||337.32||337.32||337.27|0
1641500640000|2022-01-06 20:24:00|337.42|337.22|337.42|337.22|337.42|337.22|337.42|337.22|1
1641500650000|2022-01-06 20:24:10|337.37|337.17|337.37|337.17|337.37|337.17|337.37|337.17|0
1641500660000|2022-01-06 20:24:20||337.22||337.22||337.22||337.17|0
1641500670000|2022-01-06 20:24:30|337.42||337.42||337.42||337.42||1
1641500680000|2022-01-06 20:24:40|337.37||337.42||337.42||337.37||3
1641500690000|2022-01-06 20:24:50|337.37|337.27|337.42|337.22|337.42|337.27|337.37|337.22|1
1641500710000|2022-01-06 20:25:10|337.37|337.17|337.37|337.17|337.42|337.17|337.37|337.17|0
1641500720000|2022-01-06 20:25:20|337.42|337.22|337.42|337.22|337.42|337.22|337.42|337.22|0
1641500730000|2022-01-06 20:25:30|337.37|337.17|337.42|337.22|337.42|337.22|337.37|337.17|1
1641500750000|2022-01-06 20:25:50||337.27||337.22||337.27||337.22|0
1641500760000|2022-01-06 20:26:00||337.27||337.22||337.27||337.22|0
1641500770000|2022-01-06 20:26:10||337.27||337.27||337.27||337.22|1
1641500780000|2022-01-06 20:26:20||337.22||337.27||337.27||337.22|0
1641500820000|2022-01-06 20:27:00|337.37|337.22|337.37|337.17|337.37|337.22|337.37|337.17|1
1641500830000|2022-01-06 20:27:10|337.32||337.32||337.32||337.32||0
1641500840000|2022-01-06 20:27:20|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.22|7
1641500910000|2022-01-06 20:28:30|337.42|337.27|337.42|337.27|337.42|337.27|337.42|337.27|5
1641500920000|2022-01-06 20:28:40|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.17|2
1641500930000|2022-01-06 20:28:50|337.32|337.17|337.32|337.17|337.32|337.22|337.32|337.17|0
1641500940000|2022-01-06 20:29:00|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.17|0
1641500950000|2022-01-06 20:29:10||337.17||337.17||337.22||337.17|0
1641500960000|2022-01-06 20:29:20|337.32|337.22|337.32|337.17|337.32|337.22|337.32|337.17|0
1641500970000|2022-01-06 20:29:30|337.37|337.22|337.42|337.22|337.42|337.22|337.37|337.17|6
1641500980000|2022-01-06 20:29:40||337.27||337.27||337.27||337.22|0
1641500990000|2022-01-06 20:29:50||337.22||337.22||337.22||337.22|0
1641501000000|2022-01-06 20:30:00|337.37|337.17|337.37|337.22|337.37|337.22|337.37|337.17|0
1641501010000|2022-01-06 20:30:10|337.42|337.27|337.47|337.32|337.52|337.32|337.42|337.27|10
1641501020000|2022-01-06 20:30:20|337.52|337.37|337.52|337.32|337.52|337.37|337.47|337.32|1
1641501030000|2022-01-06 20:30:30|337.47||337.47||337.47||337.47||0
1641501040000|2022-01-06 20:30:40||337.27||337.27||337.32||337.27|0
1641501050000|2022-01-06 20:30:50|337.52|337.32|337.52|337.32|337.52|337.32|337.52|337.32|0
1641501060000|2022-01-06 20:31:00|337.47|337.37|337.42|337.27|337.47|337.37|337.42|337.27|1
1641501070000|2022-01-06 20:31:10|337.47||337.47||337.47||337.47||0
1641501080000|2022-01-06 20:31:20|337.42||337.42||337.47||337.42||0
1641501090000|2022-01-06 20:31:30|337.47||337.47||337.47||337.47||0
1641501100000|2022-01-06 20:31:40|337.42|337.32|337.47|337.27|337.47|337.32|337.42|337.27|1
1641501110000|2022-01-06 20:31:50|337.42|337.22|337.47|337.27|337.47|337.27|337.42|337.22|0
1641501120000|2022-01-06 20:32:00|337.42|337.22|337.42|337.22|337.42|337.22|337.42|337.22|0
1641501130000|2022-01-06 20:32:10|337.37||337.37||337.37||337.37||0
1641501140000|2022-01-06 20:32:20|337.32|337.17|337.32|337.17|337.32|337.17|337.32|337.17|2
1641501150000|2022-01-06 20:32:30|337.27|337.12|337.27|337.12|337.32|337.17|337.27|337.12|0
1641501160000|2022-01-06 20:32:40|337.37|337.17|337.37|337.17|337.37|337.17|337.37|337.17|5
1641501180000|2022-01-06 20:33:00|337.32|337.12|337.32|337.12|337.37|337.12|337.32|337.12|0
1641501190000|2022-01-06 20:33:10|337.37|337.17|337.37|337.17|337.37|337.17|337.37|337.17|1
1641501200000|2022-01-06 20:33:20|337.32||337.32||337.32||337.32||0
1641501220000|2022-01-06 20:33:40|337.37|337.22|337.37|337.22|337.37|337.22|337.37|337.22|1
1641501230000|2022-01-06 20:33:50|337.32|337.17|337.32|337.17|337.32|337.17|337.32|337.17|1
1641501240000|2022-01-06 20:34:00||337.12||337.17||337.17||337.12|0
1641501250000|2022-01-06 20:34:10|337.37|337.22|337.37|337.17|337.37|337.22|337.37|337.17|4
1641501260000|2022-01-06 20:34:20|337.32|337.22|337.37|337.17|337.37|337.22|337.32|337.17|1
1641501270000|2022-01-06 20:34:30||337.22||337.17||337.22||337.17|0
1641501280000|2022-01-06 20:34:40||337.12||337.12||337.12||337.12|0
1641501290000|2022-01-06 20:34:50|337.32||337.32||337.32||337.32||0
1641501300000|2022-01-06 20:35:00|337.27|337.07|337.27|337.07|337.27|337.07|337.27|337.07|0
1641501320000|2022-01-06 20:35:20||337.12||337.12||337.12||337.07|1
1641501330000|2022-01-06 20:35:30|337.32|337.17|337.37|337.12|337.37|337.17|337.32|337.12|2
1641501340000|2022-01-06 20:35:40||337.17||337.17||337.17||337.12|1
1641501350000|2022-01-06 20:35:50|337.32|337.12|337.32|337.12|337.32|337.12|337.27|337.12|1
1641501370000|2022-01-06 20:36:10|337.27|337.07|337.27|337.12|337.27|337.12|337.27|337.07|1
1641501380000|2022-01-06 20:36:20||337.07||337.07||337.12||337.07|0
1641501390000|2022-01-06 20:36:30||337.12||337.07||337.12||337.07|0
1641501400000|2022-01-06 20:36:40|337.22|337.02|337.22|337.07|337.22|337.07|337.22|337.02|1
1641501420000|2022-01-06 20:37:00|337.17|337.02|337.12|336.92|337.17|337.07|337.12|336.92|9
1641501430000|2022-01-06 20:37:10|337.17|336.97|337.12|336.97|337.17|336.97|337.12|336.97|1
1641501450000|2022-01-06 20:37:30|337.07|336.92|337.12|336.92|337.12|336.92|337.07|336.92|7
1641501460000|2022-01-06 20:37:40|337.07|336.87|337.07|336.92|337.07|336.92|337.02|336.87|7
1641501470000|2022-01-06 20:37:50|337.12||337.12||337.12||337.12||0
1641501480000|2022-01-06 20:38:00||336.97||336.92||336.97||336.92|1
1641501490000|2022-01-06 20:38:10|337.07|336.87|337.07|336.87|337.07|336.87|337.07|336.87|0
1641501500000|2022-01-06 20:38:20|337.02||337.07||337.07||337.02||1
1641501510000|2022-01-06 20:38:30|337.02||337.07||337.07||337.02||2
1641501520000|2022-01-06 20:38:40|337.02||337.07||337.07||337.02||2
1641501530000|2022-01-06 20:38:50|337.02|336.92|337.02|336.87|337.07|336.92|337.02|336.87|2
1641501570000|2022-01-06 20:39:30|337.07|336.92|337.07|336.92|337.07|336.92|337.07|336.92|6
1641501580000|2022-01-06 20:39:40|337.12||337.07||337.12||337.07||1
1641501590000|2022-01-06 20:39:50|337.12|336.97|337.12|336.97|337.12|336.97|337.07|336.97|0
1641501610000|2022-01-06 20:40:10|337.17|337.02|337.17|336.97|337.17|337.02|337.17|336.97|1
1641501620000|2022-01-06 20:40:20|337.12||337.12||337.12||337.12||0
1641501630000|2022-01-06 20:40:30|337.07|336.92|337.12|336.92|337.12|336.92|337.07|336.87|2
1641501640000|2022-01-06 20:40:40|337.07|336.87|337.07|336.87|337.12|336.87|337.07|336.87|0
1641501650000|2022-01-06 20:40:50|337.12||337.07||337.12||337.07||0
1641501660000|2022-01-06 20:41:00|337.12|336.92|337.07|336.87|337.12|336.92|337.07|336.87|0
1641501670000|2022-01-06 20:41:10|337.02|336.92|337.02|336.87|337.02|336.92|337.02|336.87|2
1641501690000|2022-01-06 20:41:30||336.82||336.87||336.87||336.82|1
1641501720000|2022-01-06 20:42:00|||||||||1
1641501730000|2022-01-06 20:42:10|337.07|336.92|337.07|336.92|337.07|336.92|337.07|336.92|2
1641501740000|2022-01-06 20:42:20|337.02|336.87|337.02|336.82|337.02|336.87|337.02|336.82|1
1641501750000|2022-01-06 20:42:30|337.07|336.87|337.07|336.92|337.07|336.92|337.07|336.87|0
1641501760000|2022-01-06 20:42:40|337.12|336.87|337.12|336.92|337.12|336.92|337.12|336.87|1
1641501770000|2022-01-06 20:42:50|337.07|336.97|337.07|336.92|337.07|336.97|337.07|336.92|2
1641501780000|2022-01-06 20:43:00|337.12|336.97|337.12|336.97|337.12|336.97|337.12|336.97|5
1641501800000|2022-01-06 20:43:20|337.17|337.02|337.17|337.02|337.17|337.02|337.17|337.02|1
1641501810000|2022-01-06 20:43:30|337.12|336.97|337.12|336.92|337.12|336.97|337.12|336.92|1
1641501820000|2022-01-06 20:43:40|337.17|336.97|337.17|337.02|337.17|337.02|337.17|336.97|0
1641501840000|2022-01-06 20:44:00|337.22|337.07|337.27|337.12|337.27|337.12|337.17|337.07|1
1641501850000|2022-01-06 20:44:10|337.32|337.17|337.27|337.12|337.32|337.17|337.27|337.12|6
1641501870000|2022-01-06 20:44:30|337.37|337.07|337.37|337.17|337.37|337.17|337.37|337.07|5
1641501880000|2022-01-06 20:44:40|337.32|337.07|337.32|337.07|337.32|337.07|337.27|337.02|2
1641501890000|2022-01-06 20:44:50|337.37|337.02|337.32|337.12|337.37|337.12|337.32|337.02|0
1641501900000|2022-01-06 20:45:00|337.27|337.07|337.27|337.07|337.32|337.12|337.22|337.07|2
1641501910000|2022-01-06 20:45:10|337.32|337.12|337.37|337.12|337.37|337.12|337.32|337.07|0
1641501920000|2022-01-06 20:45:20|337.32||337.37||337.37||337.32||0
1641501930000|2022-01-06 20:45:30|337.32||337.27||337.32||337.27||0
1641501940000|2022-01-06 20:45:40|337.22|337.07|337.22|337.07|337.22|337.07|337.22|337.07|1
1641501950000|2022-01-06 20:45:50|337.17|337.02|337.22|337.02|337.22|337.02|337.17|337.02|1
1641501960000|2022-01-06 20:46:00|337.17||337.22||337.22||337.17||1
1641501970000|2022-01-06 20:46:10||337.07||337.02||337.07||337.02|2
1641501980000|2022-01-06 20:46:20|337.17||337.22||337.22||337.17||0
1641501990000|2022-01-06 20:46:30|337.17|336.92|337.17|336.97|337.22|336.97|337.12|336.92|1
1641502000000|2022-01-06 20:46:40|||||||||1
1641502010000|2022-01-06 20:46:50||337.02||337.02||337.02||337.02|0
1641502020000|2022-01-06 20:47:00|337.12|336.97|337.12|336.97|337.12|336.97|337.12|336.97|4
1641502030000|2022-01-06 20:47:10|337.17|337.02|337.17|337.02|337.17|337.02|337.17|337.02|5
1641502050000|2022-01-06 20:47:30|337.12|336.97|337.12|336.97|337.12|336.97|337.12|336.97|1
1641502110000|2022-01-06 20:48:30|||||||||2
1641502170000|2022-01-06 20:49:30|337.07|336.92|337.07|336.92|337.07|336.92|337.07|336.87|3
1641502180000|2022-01-06 20:49:40||336.87||336.87||336.92||336.82|0
1641502190000|2022-01-06 20:49:50|337.02|336.82|337.02|336.82|337.02|336.82|337.02|336.82|3
1641502200000|2022-01-06 20:50:00|337.12|336.87|337.12|336.92|337.12|336.92|337.07|336.82|3
1641502210000|2022-01-06 20:50:10|337.07|336.87|337.02|336.77|337.07|336.87|337.02|336.77|1
1641502220000|2022-01-06 20:50:20|336.97|336.82|336.92|336.77|336.97|336.82|336.92|336.72|0
1641502230000|2022-01-06 20:50:30|337.02|336.82|337.02|336.77|337.07|336.87|337.02|336.77|7
1641502240000|2022-01-06 20:50:40|337.07|336.82|337.07|336.87|337.07|336.87|337.02|336.82|1
1641502250000|2022-01-06 20:50:50|337.02|336.82|337.07|336.82|337.07|336.87|337.02|336.82|0
1641502260000|2022-01-06 20:51:00|337.02|336.87|337.07|336.87|337.07|336.87|337.02|336.82|0
1641502270000|2022-01-06 20:51:10|337.02|336.82|337.07|336.87|337.12|336.87|337.02|336.82|1
1641502280000|2022-01-06 20:51:20|337.12|336.92|337.02|336.87|337.12|336.92|337.02|336.87|0
1641502290000|2022-01-06 20:51:30|337.12|336.92|337.07|336.87|337.12|336.92|337.07|336.87|1
1641502300000|2022-01-06 20:51:40|337.02||337.07||337.07||337.02||0
1641502310000|2022-01-06 20:51:50|337.02|336.82|337.02|336.82|337.02|336.82|337.02|336.82|1
1641502320000|2022-01-06 20:52:00|336.97|336.87|336.92|336.72|336.97|336.87|336.92|336.72|4
1641502330000|2022-01-06 20:52:10|336.87|336.67|336.92|336.62|336.97|336.72|336.82|336.62|4
1641502340000|2022-01-06 20:52:20|336.97||336.92||336.97||336.92||0
1641502350000|2022-01-06 20:52:30|336.87|336.67|336.97|336.77|336.97|336.77|336.82|336.62|1
1641502360000|2022-01-06 20:52:40|336.92|336.82|336.92|336.72|336.97|336.82|336.92|336.72|1
1641502370000|2022-01-06 20:52:50|336.97|336.67|336.97|336.67|336.97|336.67|336.92|336.67|0
1641502380000|2022-01-06 20:53:00|336.92|336.72|336.97|336.67|336.97|336.72|336.92|336.67|0
1641502390000|2022-01-06 20:53:10|336.92|336.72|336.97|336.72|336.97|336.72|336.92|336.72|0
1641502400000|2022-01-06 20:53:20||336.77||336.77||336.77||336.77|0
1641502410000|2022-01-06 20:53:30||336.82||336.82||336.82||336.82|0
1641502420000|2022-01-06 20:53:40||336.72||336.77||336.77||336.72|3
1641502430000|2022-01-06 20:53:50|336.92|336.72|336.97|336.72|336.97|336.77|336.92|336.72|0
1641502440000|2022-01-06 20:54:00|336.92|336.77|336.97|336.77|336.97|336.77|336.92|336.77|0
1641502450000|2022-01-06 20:54:10|336.92||336.92||336.92||336.92||0
1641502460000|2022-01-06 20:54:20|336.87|336.72|336.87|336.72|336.87|336.72|336.87|336.67|2
1641502470000|2022-01-06 20:54:30|336.77|336.62|336.87|336.67|336.87|336.67|336.77|336.62|13
1641502500000|2022-01-06 20:55:00|336.82|336.62|336.82|336.62|336.82|336.67|336.82|336.62|0
1641502510000|2022-01-06 20:55:10||336.57||336.57||336.62||336.57|1
1641502520000|2022-01-06 20:55:20||336.62||336.62||336.62||336.62|0
1641502530000|2022-01-06 20:55:30|336.77|336.67|336.77|336.57|336.77|336.67|336.77|336.57|1
1641502540000|2022-01-06 20:55:40|336.72||336.72||336.72||336.72||0
1641502550000|2022-01-06 20:55:50|336.77||336.72||336.77||336.72||5
1641502560000|2022-01-06 20:56:00|||||||||2
1641502570000|2022-01-06 20:56:10|||||||||2
1641502580000|2022-01-06 20:56:20|336.77|336.62|336.77|336.62|336.77|336.62|336.77|336.62|2
1641502590000|2022-01-06 20:56:30|336.87|336.67|336.82|336.62|336.87|336.72|336.82|336.62|4
1641502600000|2022-01-06 20:56:40|336.87|336.67|336.77|336.62|336.87|336.67|336.77|336.62|0
1641502610000|2022-01-06 20:56:50|336.87|336.67|336.87|336.62|336.87|336.67|336.87|336.62|5
1641502620000|2022-01-06 20:57:00|336.82|336.67|336.87|336.62|336.87|336.67|336.82|336.62|8
1641502630000|2022-01-06 20:57:10|336.92|336.67|336.97|336.82|336.97|336.82|336.92|336.67|7
1641502640000|2022-01-06 20:57:20|337.07||336.97||337.07||336.97||2
1641502650000|2022-01-06 20:57:30|336.92|336.72|336.97|336.77|336.97|336.77|336.92|336.72|2
1641502660000|2022-01-06 20:57:40|337.02|336.82|337.12|336.87|337.12|336.87|337.02|336.82|2
1641502670000|2022-01-06 20:57:50|337.07|336.92|337.07|336.92|337.12|336.92|337.07|336.82|1
1641502680000|2022-01-06 20:58:00|337.12|336.82|337.12|336.92|337.12|336.92|337.07|336.82|3
1641502690000|2022-01-06 20:58:10|337.17|336.97|337.12|336.97|337.17|336.97|337.12|336.87|1
1641502700000|2022-01-06 20:58:20|337.07|336.87|337.02|336.87|337.07|336.92|337.02|336.87|1
1641502710000|2022-01-06 20:58:30|337.07|336.92|337.07|336.92|337.07|336.92|337.07|336.87|4
1641502720000|2022-01-06 20:58:40||336.82||336.82||336.82||336.82|1
1641502750000|2022-01-06 20:59:10|337.12|336.87|337.17|336.92|337.22|337.02|337.12|336.87|4
1641502760000|2022-01-06 20:59:20|337.22|337.02|337.02|336.77|337.22|337.02|336.97|336.72|33
1641502770000|2022-01-06 20:59:30||336.82||336.82||336.82||336.77|0
1641502780000|2022-01-06 20:59:40|337.07|336.77|337.02|336.82|337.07|336.82|337.02|336.72|1
1641502790000|2022-01-06 20:59:50|337.07|336.52|336.97|336.72|337.12|336.72|336.97|336.52|20
1641502800000|2022-01-06 21:00:00|336.87||336.87||336.87||336.87||0
1641502810000|2022-01-06 21:00:10|336.92||336.97||336.97||336.92||2
1641502820000|2022-01-06 21:00:20|336.92||336.92||336.92||336.87||0
1641502830000|2022-01-06 21:00:30|336.87||336.87||336.92||336.87||0
1641502840000|2022-01-06 21:00:40|336.92||336.87||336.92||336.87||1
1641502860000|2022-01-06 21:01:00|336.92|336.62|336.87|336.62|336.92|336.62|336.87|336.62|6
1641502870000|2022-01-06 21:01:10|336.92||336.92||336.92||336.92||0
1641502880000|2022-01-06 21:01:20|336.87||336.87||336.87||336.87||0
1641502890000|2022-01-06 21:01:30|336.82||336.82||336.82||336.82||0
1641502910000|2022-01-06 21:01:50||336.67||336.67||336.67||336.67|1
1641502920000|2022-01-06 21:02:00|336.87||336.87||336.87||336.87||7
1641502930000|2022-01-06 21:02:10|336.92|336.72|336.87|336.72|336.92|336.72|336.87|336.72|0
1641502980000|2022-01-06 21:03:00||336.67||336.67||336.67||336.67|0
1641503000000|2022-01-06 21:03:20|336.82||336.82||336.87||336.82||0
1641503010000|2022-01-06 21:03:30|336.87||336.82||336.87||336.82||0
1641503020000|2022-01-06 21:03:40|336.87||336.82||336.87||336.82||0
1641503040000|2022-01-06 21:04:00|336.87||336.87||336.87||336.87||2
1641503050000|2022-01-06 21:04:10|336.82||336.87||336.87||336.82||0
1641503060000|2022-01-06 21:04:20|336.82||336.87||336.87||336.82||0
1641503070000|2022-01-06 21:04:30|336.82||336.87||336.87||336.82||0
1641503080000|2022-01-06 21:04:40|336.82||336.82||336.87||336.82||0
1641503090000|2022-01-06 21:04:50|336.87||336.82||336.87||336.82||0
1641503100000|2022-01-06 21:05:00|336.87|336.62|336.87|336.67|336.87|336.67|336.82|336.62|0
1641503110000|2022-01-06 21:05:10|336.82||336.87||336.87||336.82||0
1641503120000|2022-01-06 21:05:20|336.82||336.82||336.87||336.82||0
1641503130000|2022-01-06 21:05:30|336.87||336.87||336.87||336.82||0
1641503150000|2022-01-06 21:05:50|336.92||336.97||336.97||336.92||0
1641503160000|2022-01-06 21:06:00|337.02|336.72|336.92|336.72|337.02|336.72|336.87|336.67|10
1641503170000|2022-01-06 21:06:10|336.97||336.92||336.97||336.92||0
1641503180000|2022-01-06 21:06:20||336.67||336.67||336.72||336.67|0
1641503200000|2022-01-06 21:06:40|336.87||336.87||336.87||336.87||0
1641503210000|2022-01-06 21:06:50|336.92||336.87||336.92||336.87||0
1641503220000|2022-01-06 21:07:00|336.92|336.72|336.92|336.72|336.92|336.72|336.87|336.72|0
1641503250000|2022-01-06 21:07:30|336.87|336.67|336.87|336.67|336.87|336.67|336.87|336.67|0
1641503290000|2022-01-06 21:08:10||336.72||336.67||336.72||336.67|0
1641503300000|2022-01-06 21:08:20||336.72||336.72||336.72||336.72|0
1641503310000|2022-01-06 21:08:30|336.92||336.92||336.97||336.92||1
1641503320000|2022-01-06 21:08:40|336.97|336.82|336.97|336.82|336.97|336.82|336.97|336.82|1
1641503330000|2022-01-06 21:08:50|336.92|336.77|336.92|336.72|336.92|336.77|336.92|336.72|0
1641503340000|2022-01-06 21:09:00|336.87|336.67|336.92|336.67|336.97|336.72|336.87|336.67|0
1641503350000|2022-01-06 21:09:10|336.87|336.72|336.92|336.67|336.92|336.72|336.87|336.62|2
1641503360000|2022-01-06 21:09:20|336.87|336.62|336.82|336.62|336.87|336.67|336.82|336.62|0
1641503370000|2022-01-06 21:09:30|336.87|336.67|336.87|336.62|336.87|336.67|336.82|336.62|0
1641503380000|2022-01-06 21:09:40|336.92|336.67|336.87|336.67|336.92|336.67|336.87|336.62|0
1641503390000|2022-01-06 21:09:50|336.92||336.87||336.92||336.87||0
1641503400000|2022-01-06 21:10:00|336.92||336.87||336.92||336.87||0
1641503410000|2022-01-06 21:10:10|336.92||336.92||336.92||336.87||0
1641503420000|2022-01-06 21:10:20|336.87|336.72|336.92|336.67|336.92|336.72|336.87|336.67|0
1641503430000|2022-01-06 21:10:30|336.87|336.72|336.87|336.67|336.92|336.72|336.87|336.67|0
1641503440000|2022-01-06 21:10:40|336.92||336.87||336.92||336.87||0
1641503450000|2022-01-06 21:10:50|336.92||336.87||336.92||336.87||0
1641503460000|2022-01-06 21:11:00|336.92|336.72|336.92|336.67|336.92|336.72|336.87|336.67|0
1641503470000|2022-01-06 21:11:10|336.87|336.72|336.87|336.67|336.87|336.72|336.87|336.67|1
1641503480000|2022-01-06 21:11:20|336.92||336.92||336.92||336.87||0
1641503490000|2022-01-06 21:11:30|336.87||336.92||336.92||336.87||0
1641503510000|2022-01-06 21:11:50|336.87|336.72|336.92|336.67|336.92|336.72|336.87|336.67|0
1641503520000|2022-01-06 21:12:00|336.87||336.87||336.92||336.87||0
1641503530000|2022-01-06 21:12:10|336.92||336.92||336.92||336.87||0
1641503540000|2022-01-06 21:12:20|336.87||336.92||336.92||336.87||0
1641503550000|2022-01-06 21:12:30||336.72||336.67||336.72||336.67|0
1641503560000|2022-01-06 21:12:40|336.87||336.87||336.92||336.87||0
1641503570000|2022-01-06 21:12:50|336.92||336.92||336.92||336.87||0
1641503580000|2022-01-06 21:13:00|336.87|336.72|336.92|336.72|336.92|336.72|336.87|336.67|0
1641503590000|2022-01-06 21:13:10|336.87|336.67|336.92|336.72|336.92|336.72|336.87|336.67|0
1641503630000|2022-01-06 21:13:50||336.77||336.77||336.77||336.77|0
1641503640000|2022-01-06 21:14:00|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|7
1641503670000|2022-01-06 21:14:30|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641503850000|2022-01-06 21:17:30|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641503910000|2022-01-06 21:18:30|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641503940000|2022-01-06 21:19:00|337.12|336.52|337.02|336.42|337.12|336.52|337.02|336.42|0
1641503950000|2022-01-06 21:19:10|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641503980000|2022-01-06 21:19:40|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641504010000|2022-01-06 21:20:10|337.12|336.52|337.12|336.52|337.12|336.52|337.02|336.42|0
1641504040000|2022-01-06 21:20:40|337.02|336.42|337.12|336.52|337.12|336.52|337.02|336.42|0
1641504050000|2022-01-06 21:20:50|337.02|336.42|337.02|336.42|337.12|336.52|337.02|336.42|0
1641504060000|2022-01-06 21:21:00|337.12|336.52|337.02|336.42|337.12|336.52|337.02|336.42|0
1641504080000|2022-01-06 21:21:20|337.12|336.52|337.02|336.42|337.12|336.52|337.02|336.42|0
1641504100000|2022-01-06 21:21:40|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641504160000|2022-01-06 21:22:40|337.02|336.42|337.02|336.42|337.12|336.52|337.02|336.42|0
1641504180000|2022-01-06 21:23:00|337.12|336.52|337.12|336.52|337.12|336.52|337.02|336.42|0
1641504840000|2022-01-06 21:34:00|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641504910000|2022-01-06 21:35:10|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641505010000|2022-01-06 21:36:50|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641505100000|2022-01-06 21:38:20|336.92|336.32|336.92|336.32|336.92|336.32|336.92|336.32|0
1641505110000|2022-01-06 21:38:30|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641505120000|2022-01-06 21:38:40|336.92|336.32|337.02|336.42|337.02|336.42|336.92|336.32|0
1641505130000|2022-01-06 21:38:50|336.92|336.32|336.92|336.32|336.92|336.32|336.92|336.32|0
1641505140000|2022-01-06 21:39:00|337.02|336.42|336.92|336.32|337.02|336.42|336.92|336.32|0
1641505160000|2022-01-06 21:39:20|337.02|336.42|336.92|336.32|337.02|336.42|336.92|336.32|0
1641505180000|2022-01-06 21:39:40|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641505320000|2022-01-06 21:42:00|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641505340000|2022-01-06 21:42:20|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641505360000|2022-01-06 21:42:40|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641505440000|2022-01-06 21:44:00|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641505570000|2022-01-06 21:46:10|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641505590000|2022-01-06 21:46:30|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641506000000|2022-01-06 21:53:20|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641506110000|2022-01-06 21:55:10|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641506150000|2022-01-06 21:55:50|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641506160000|2022-01-06 21:56:00|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641506390000|2022-01-06 21:59:50|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641506410000|2022-01-06 22:00:10|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641506680000|2022-01-06 22:04:40|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641506810000|2022-01-06 22:06:50|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641507050000|2022-01-06 22:10:50|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641508100000|2022-01-06 22:28:20|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641508110000|2022-01-06 22:28:30|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641508120000|2022-01-06 22:28:40|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641508740000|2022-01-06 22:39:00|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641508860000|2022-01-06 22:41:00|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641508870000|2022-01-06 22:41:10|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641510000000|2022-01-06 23:00:00|337.42|336.82|337.42|336.82|337.52|336.92|337.42|336.82|0
1641510010000|2022-01-06 23:00:10|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510030000|2022-01-06 23:00:30|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510090000|2022-01-06 23:01:30|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510110000|2022-01-06 23:01:50|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641510120000|2022-01-06 23:02:00|337.42|336.82|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510160000|2022-01-06 23:02:40|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641510170000|2022-01-06 23:02:50|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641510180000|2022-01-06 23:03:00|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510190000|2022-01-06 23:03:10|337.32|336.72|337.32|336.72|337.42|336.82|337.32|336.72|0
1641510200000|2022-01-06 23:03:20|337.42|336.82|337.32|336.72|337.42|336.82|337.32|336.72|0
1641510230000|2022-01-06 23:03:50|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641510260000|2022-01-06 23:04:20|337.32|336.72|337.32|336.72|337.42|336.82|337.32|336.72|0
1641510310000|2022-01-06 23:05:10|337.42|336.82|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510350000|2022-01-06 23:05:50|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510360000|2022-01-06 23:06:00|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510500000|2022-01-06 23:08:20|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641510550000|2022-01-06 23:09:10|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641510560000|2022-01-06 23:09:20|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510880000|2022-01-06 23:14:40|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641511040000|2022-01-06 23:17:20|337.42|336.82|337.32|336.72|337.42|336.82|337.32|336.72|0
1641511050000|2022-01-06 23:17:30|337.42|336.82|337.32|336.72|337.42|336.82|337.32|336.72|0
1641511090000|2022-01-06 23:18:10|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641511170000|2022-01-06 23:19:30|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641511340000|2022-01-06 23:22:20|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641511360000|2022-01-06 23:22:40|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641511380000|2022-01-06 23:23:00|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641511400000|2022-01-06 23:23:20|337.42|336.82|337.32|336.72|337.42|336.82|337.32|336.72|0
1641511420000|2022-01-06 23:23:40|337.42|336.82|337.32|336.72|337.42|336.82|337.32|336.72|0
1641511430000|2022-01-06 23:23:50|337.42|336.82|337.32|336.72|337.42|336.82|337.32|336.72|0
1641511500000|2022-01-06 23:25:00|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641511600000|2022-01-06 23:26:40|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641511620000|2022-01-06 23:27:00|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641511800000|2022-01-06 23:30:00|337.52|336.92|337.42|336.82|337.52|336.92|337.42|336.82|0
1641511810000|2022-01-06 23:30:10|337.52|336.92|337.42|336.82|337.52|336.92|337.42|336.82|0
1641511840000|2022-01-06 23:30:40|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641511850000|2022-01-06 23:30:50|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641511860000|2022-01-06 23:31:00|337.42|336.82|337.32|336.72|337.42|336.82|337.32|336.72|0
1641511870000|2022-01-06 23:31:10|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641511950000|2022-01-06 23:32:30|337.32|336.72|337.32|336.72|337.42|336.82|337.32|336.72|0
1641511960000|2022-01-06 23:32:40|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641512220000|2022-01-06 23:37:00|337.52|336.92|337.42|336.82|337.52|336.92|337.42|336.82|0
1641512230000|2022-01-06 23:37:10|337.52|336.92|337.42|336.82|337.52|336.92|337.42|336.82|0
1641512240000|2022-01-06 23:37:20|337.52|336.92|337.52|336.92|337.52|336.92|337.42|336.82|0
1641512370000|2022-01-06 23:39:30|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641512470000|2022-01-06 23:41:10|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641512520000|2022-01-06 23:42:00|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641512540000|2022-01-06 23:42:20|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641512560000|2022-01-06 23:42:40|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641512580000|2022-01-06 23:43:00|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641512630000|2022-01-06 23:43:50|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641512680000|2022-01-06 23:44:40|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641512730000|2022-01-06 23:45:30|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641512750000|2022-01-06 23:45:50|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641512760000|2022-01-06 23:46:00|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641513030000|2022-01-06 23:50:30|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641513080000|2022-01-06 23:51:20|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641513170000|2022-01-06 23:52:50|337.22|336.62|337.22|336.62|337.22|336.62|337.12|336.52|0
1641513230000|2022-01-06 23:53:50|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641513290000|2022-01-06 23:54:50|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641513330000|2022-01-06 23:55:30|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641513340000|2022-01-06 23:55:40|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641513370000|2022-01-06 23:56:10|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513380000|2022-01-06 23:56:20|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641513390000|2022-01-06 23:56:30|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513410000|2022-01-06 23:56:50|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513440000|2022-01-06 23:57:20|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641513540000|2022-01-06 23:59:00|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513550000|2022-01-06 23:59:10|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641513560000|2022-01-06 23:59:20|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641513570000|2022-01-06 23:59:30|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641513580000|2022-01-06 23:59:40|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641513590000|2022-01-06 23:59:50|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641513600000|2022-01-07 00:00:00|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513610000|2022-01-07 00:00:10|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513640000|2022-01-07 00:00:40|337.22|336.62|337.22|336.62|337.22|336.62|337.12|336.52|0
1641513660000|2022-01-07 00:01:00|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641513670000|2022-01-07 00:01:10|337.22|336.62|337.22|336.62|337.32|336.72|337.22|336.62|0
1641513690000|2022-01-07 00:01:30|337.32|336.72|337.32|336.72|337.32|336.72|337.22|336.62|0
1641513700000|2022-01-07 00:01:40|337.22|336.62|337.22|336.62|337.32|336.72|337.22|336.62|0
1641513710000|2022-01-07 00:01:50|337.32|336.72|337.32|336.72|337.32|336.72|337.22|336.62|0
1641513730000|2022-01-07 00:02:10|337.22|336.62|337.22|336.62|337.32|336.72|337.22|336.62|0
1641513760000|2022-01-07 00:02:40|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641513770000|2022-01-07 00:02:50|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641513780000|2022-01-07 00:03:00|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641513810000|2022-01-07 00:03:30|337.22|336.62|337.32|336.72|337.32|336.72|337.22|336.62|0
1641513850000|2022-01-07 00:04:10|337.22|336.62|337.32|336.72|337.32|336.72|337.22|336.62|0
1641513880000|2022-01-07 00:04:40|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641513890000|2022-01-07 00:04:50|337.32|336.72|337.22|336.62|337.32|336.72|337.22|336.62|0
1641513900000|2022-01-07 00:05:00|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641513920000|2022-01-07 00:05:20|337.22|336.62|337.32|336.72|337.32|336.72|337.22|336.62|0
1641513930000|2022-01-07 00:05:30|337.22|336.62|337.22|336.62|337.32|336.72|337.22|336.62|0
1641513980000|2022-01-07 00:06:20|337.32|336.72|337.32|336.72|337.32|336.72|337.22|336.62|0
1641513990000|2022-01-07 00:06:30|337.22|336.62|337.32|336.72|337.32|336.72|337.22|336.62|0
1641514030000|2022-01-07 00:07:10|337.22|336.62|337.22|336.62|337.32|336.72|337.22|336.62|0
1641514050000|2022-01-07 00:07:30|337.32|336.72|337.22|336.62|337.32|336.72|337.22|336.62|0
1641514060000|2022-01-07 00:07:40|337.32|336.72|337.32|336.72|337.32|336.72|337.22|336.62|0
1641514070000|2022-01-07 00:07:50|337.22|336.62|337.32|336.72|337.32|336.72|337.22|336.62|0
1641514080000|2022-01-07 00:08:00|337.22|336.62|337.32|336.72|337.32|336.72|337.22|336.62|0
1641514220000|2022-01-07 00:10:20|337.22|336.62|337.22|336.62|337.32|336.72|337.22|336.62|0
1641514270000|2022-01-07 00:11:10|337.32|336.72|337.22|336.62|337.32|336.72|337.22|336.62|0
1641514300000|2022-01-07 00:11:40|337.32|336.72|337.32|336.72|337.32|336.72|337.22|336.62|0
1641514350000|2022-01-07 00:12:30|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641514360000|2022-01-07 00:12:40|337.32|336.72|337.32|336.72|337.42|336.82|337.32|336.72|0
1641514380000|2022-01-07 00:13:00|337.42|336.82|337.32|336.72|337.42|336.82|337.32|336.72|0
1641514390000|2022-01-07 00:13:10|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641514540000|2022-01-07 00:15:40|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641514550000|2022-01-07 00:15:50|337.32|336.72|337.32|336.72|337.42|336.82|337.32|336.72|0
1641514560000|2022-01-07 00:16:00|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641514630000|2022-01-07 00:17:10|337.52|336.92|337.52|336.92|337.52|336.92|337.52|336.92|0
1641514640000|2022-01-07 00:17:20|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641514650000|2022-01-07 00:17:30|337.52|336.92|337.52|336.92|337.52|336.92|337.42|336.82|0
1641514660000|2022-01-07 00:17:40|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641514870000|2022-01-07 00:21:10|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641514900000|2022-01-07 00:21:40|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641514910000|2022-01-07 00:21:50|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641514920000|2022-01-07 00:22:00|337.42|336.82|337.32|336.72|337.42|336.82|337.32|336.72|0
1641514960000|2022-01-07 00:22:40|337.42|336.82|337.42|336.82|337.42|336.82|337.42|336.82|0
1641515370000|2022-01-07 00:29:30|337.52|336.92|337.42|336.82|337.52|336.92|337.42|336.82|0
1641515400000|2022-01-07 00:30:00|338.42|338.02|338.22|338.07|338.82|338.47|338.22|338.02|138
1641515410000|2022-01-07 00:30:10|338.12|338.02|338.12|337.92|338.12|338.02|337.77|337.52|191
1641515420000|2022-01-07 00:30:20|338.07|337.97|338.22|338.02|338.22|338.02|338.07|337.92|10
1641515430000|2022-01-07 00:30:30|338.17|337.92|337.97|337.77|338.22|337.97|337.97|337.77|27
1641515440000|2022-01-07 00:30:40|337.92|337.72|338.62|338.32|338.62|338.32|337.92|337.72|80
1641515450000|2022-01-07 00:30:50|338.52|338.22|338.37|338.17|338.52|338.22|338.27|338.07|25
1641515460000|2022-01-07 00:31:00|338.32|338.12|338.32|338.12|338.37|338.22|338.27|338.07|22
1641515470000|2022-01-07 00:31:10|338.27|338.07|338.32|338.12|338.32|338.12|338.27|338.07|4
1641515480000|2022-01-07 00:31:20|338.27|338.07|338.27|338.07|338.27|338.07|338.27|338.07|3
1641515490000|2022-01-07 00:31:30|||||||||4
1641515500000|2022-01-07 00:31:40|338.22|338.02|338.02|337.87|338.22|338.02|337.92|337.77|50
1641515510000|2022-01-07 00:31:50|337.97|337.82|337.97|337.77|338.02|337.82|337.97|337.77|9
1641515520000|2022-01-07 00:32:00|337.92|337.67|337.82|337.62|337.92|337.67|337.77|337.62|5
1641515530000|2022-01-07 00:32:10|337.77|337.57|337.67|337.42|337.77|337.57|337.52|337.32|9
1641515540000|2022-01-07 00:32:20|337.77|337.47|337.77|337.52|337.82|337.62|337.62|337.47|17
1641515550000|2022-01-07 00:32:30|337.72|337.57|337.57|337.32|337.72|337.57|337.57|337.32|7
1641515560000|2022-01-07 00:32:40|337.52|337.27|337.42|337.17|337.52|337.27|337.42|337.17|1
1641515570000|2022-01-07 00:32:50|337.37|337.27|337.32|337.12|337.52|337.32|337.32|337.12|40
1641515580000|2022-01-07 00:33:00|337.42|337.17|337.27|337.07|337.42|337.17|337.27|337.07|35
1641515590000|2022-01-07 00:33:10|337.22|337.12|337.07|336.87|337.22|337.12|337.07|336.87|16
1641515600000|2022-01-07 00:33:20|337.02|336.82|337.07|336.87|337.07|336.87|336.92|336.72|32
1641515610000|2022-01-07 00:33:30|337.02|336.82|336.92|336.77|337.02|336.82|336.92|336.77|4
1641515620000|2022-01-07 00:33:40|336.97|336.82|337.02|336.77|337.02|336.82|336.97|336.77|5
1641515640000|2022-01-07 00:34:00|336.97|336.87|337.27|337.07|337.27|337.07|336.92|336.87|11
1641515650000|2022-01-07 00:34:10|337.17|336.97|337.17|336.97|337.17|337.02|337.12|336.92|6
1641515660000|2022-01-07 00:34:20|337.12|337.12|337.52|337.27|337.52|337.27|337.12|337.12|24
1641515670000|2022-01-07 00:34:30|337.47|337.22|337.27|337.02|337.47|337.22|337.27|337.02|8
1641515690000|2022-01-07 00:34:50|337.22||337.22||337.22||337.22||1
1641515700000|2022-01-07 00:35:00|337.27|337.12|337.37|337.12|337.37|337.12|337.27|337.12|18
1641515710000|2022-01-07 00:35:10|337.42|337.17|337.42|337.17|337.47|337.17|337.42|337.17|0
1641515720000|2022-01-07 00:35:20|337.37|337.12|337.37|337.12|337.37|337.12|337.37|337.12|3
1641515730000|2022-01-07 00:35:30|337.42|337.17|337.42|337.17|337.42|337.17|337.42|337.17|0
1641515770000|2022-01-07 00:36:10|337.57|337.22|337.47|337.27|337.62|337.42|337.47|337.22|45
1641515810000|2022-01-07 00:36:50|337.62|337.37|337.67|337.47|337.72|337.52|337.62|337.37|58
1641515820000|2022-01-07 00:37:00||337.42||337.42||337.42||337.42|5
1641515830000|2022-01-07 00:37:10|||||||||1
1641515850000|2022-01-07 00:37:30|337.62|337.47|337.82|337.62|337.87|337.62|337.62|337.47|33
1641515860000|2022-01-07 00:37:40|||||||||4
1641515870000|2022-01-07 00:37:50|||||||||5
1641515890000|2022-01-07 00:38:10|337.77|337.52|337.77|337.52|337.77|337.52|337.77|337.52|10
1641515900000|2022-01-07 00:38:20|337.72|337.57|337.82|337.57|337.82|337.57|337.72|337.57|9
1641515910000|2022-01-07 00:38:30|337.77|337.62|337.87|337.62|337.87|337.62|337.77|337.62|3
1641515940000|2022-01-07 00:39:00|337.82|337.67|337.87|337.67|337.87|337.67|337.82|337.67|2
1641515950000|2022-01-07 00:39:10|337.82||337.87||337.87||337.82||1
1641515960000|2022-01-07 00:39:20|||||||||2
1641515970000|2022-01-07 00:39:30|337.82|337.72|337.82|337.62|337.82|337.72|337.82|337.62|10
1641515980000|2022-01-07 00:39:40|337.77|337.57|337.77|337.62|337.82|337.62|337.77|337.57|6
1641515990000|2022-01-07 00:39:50|337.87|337.72|337.92|337.72|337.92|337.77|337.87|337.67|34
1641516000000|2022-01-07 00:40:00|337.87|337.57|337.82|337.62|337.87|337.62|337.77|337.52|15
1641516010000|2022-01-07 00:40:10|337.87|337.67|337.92|337.72|337.92|337.72|337.87|337.67|2
1641516020000|2022-01-07 00:40:20|337.87|337.67|337.82|337.62|337.87|337.67|337.82|337.62|12
1641516030000|2022-01-07 00:40:30|337.77||337.77||337.77||337.77||0
1641516040000|2022-01-07 00:40:40|337.72|337.52|337.72|337.52|337.72|337.52|337.72|337.52|9
1641516050000|2022-01-07 00:40:50|||||||||1
1641516060000|2022-01-07 00:41:00||337.57||337.57||337.57||337.52|1
1641516070000|2022-01-07 00:41:10||337.52||337.52||337.52||337.52|1
1641516080000|2022-01-07 00:41:20|337.67|337.42|337.72|337.57|337.72|337.57|337.67|337.42|15
1641516090000|2022-01-07 00:41:30|337.67|337.52|337.67|337.52|337.67|337.57|337.67|337.52|2
1641516100000|2022-01-07 00:41:40|337.62|337.47|337.67|337.47|337.67|337.47|337.62|337.42|5
1641516110000|2022-01-07 00:41:50|337.62|337.42|337.62|337.47|337.67|337.47|337.62|337.42|1
1641516120000|2022-01-07 00:42:00|337.57|337.42|337.47|337.22|337.57|337.42|337.42|337.22|34
1641516130000|2022-01-07 00:42:10|337.42|337.17|337.37|337.12|337.42|337.17|337.37|337.12|15
1641516140000|2022-01-07 00:42:20|337.32||337.32||337.32||337.27||3
1641516150000|2022-01-07 00:42:30|337.37|337.17|337.32|337.17|337.37|337.17|337.32|337.12|30
1641516160000|2022-01-07 00:42:40|337.42|337.22|337.42|337.22|337.42|337.22|337.37|337.22|12
1641516170000|2022-01-07 00:42:50|337.37|337.17|337.37|337.17|337.37|337.17|337.37|337.17|4
1641516180000|2022-01-07 00:43:00|||||||||1
1641516190000|2022-01-07 00:43:10|337.32|337.22|337.42|337.27|337.42|337.27|337.32|337.22|22
1641516200000|2022-01-07 00:43:20|337.57|337.32|337.37|337.22|337.57|337.32|337.32|337.17|43
1641516210000|2022-01-07 00:43:30||337.17||337.17||337.17||337.17|2
1641516230000|2022-01-07 00:43:50||337.12||337.17||337.17||337.12|0
1641516250000|2022-01-07 00:44:10|337.32||337.37||337.37||337.32||1
1641516270000|2022-01-07 00:44:30|337.27|337.07|337.37|337.17|337.37|337.17|337.27|337.07|38
1641516280000|2022-01-07 00:44:40|337.32|337.22|337.37|337.22|337.37|337.22|337.32|337.22|5
1641516290000|2022-01-07 00:44:50|337.32|337.17|337.37|337.17|337.37|337.17|337.32|337.17|8
1641516300000|2022-01-07 00:45:00|337.42|337.22|337.62|337.37|337.62|337.37|337.42|337.22|31
1641516310000|2022-01-07 00:45:10|337.67|337.42|337.62|337.47|337.67|337.47|337.62|337.42|14
1641516320000|2022-01-07 00:45:20|337.57|337.42|337.57|337.37|337.57|337.42|337.52|337.37|9
1641516330000|2022-01-07 00:45:30|337.52|337.42|337.62|337.47|337.67|337.47|337.52|337.42|14
1641516340000|2022-01-07 00:45:40|337.57|337.42|337.47|337.32|337.57|337.42|337.47|337.32|14
1641516350000|2022-01-07 00:45:50|337.52|337.27|337.27|337.12|337.52|337.32|337.27|337.12|21
1641516360000|2022-01-07 00:46:00|337.32|337.17|337.42|337.22|337.42|337.27|337.32|337.17|15
1641516370000|2022-01-07 00:46:10|337.37|337.27|337.42|337.22|337.42|337.27|337.37|337.22|8
1641516380000|2022-01-07 00:46:20|337.37|337.17|337.42|337.27|337.42|337.27|337.37|337.17|18
1641516390000|2022-01-07 00:46:30|337.22|337.22|337.22|337.07|337.27|337.22|337.22|337.02|48
1641516400000|2022-01-07 00:46:40|337.27|337.02|337.22|337.02|337.27|337.07|337.22|337.02|28
1641516410000|2022-01-07 00:46:50|337.17|337.07|337.22|337.07|337.22|337.07|337.17|337.07|2
1641516420000|2022-01-07 00:47:00|337.27|337.02|337.17|336.97|337.27|337.12|337.17|336.97|62
1641516430000|2022-01-07 00:47:10|337.12|337.02|337.07|336.87|337.17|337.02|337.07|336.87|21
1641516440000|2022-01-07 00:47:20|337.02|336.82|337.07|336.87|337.07|336.87|336.97|336.82|59
1641516450000|2022-01-07 00:47:30|337.02|336.92|337.07|336.92|337.07|336.92|337.02|336.92|26
1641516470000|2022-01-07 00:47:50|337.02|336.87|337.02|336.82|337.02|336.87|337.02|336.82|11
1641516480000|2022-01-07 00:48:00|336.97|336.77|337.07|336.87|337.07|336.87|336.97|336.77|28
1641516490000|2022-01-07 00:48:10|337.02|336.82|337.12|336.92|337.12|336.92|337.02|336.82|5
1641516500000|2022-01-07 00:48:20|337.07|336.87|337.02|336.82|337.07|336.87|337.02|336.82|5
1641516510000|2022-01-07 00:48:30|336.97|336.77|336.97|336.77|336.97|336.77|336.92|336.77|9
1641516520000|2022-01-07 00:48:40|336.92||336.92||336.97||336.92||16
1641516530000|2022-01-07 00:48:50|337.02|336.87|337.02|336.82|337.07|336.87|336.97|336.82|26
1641516540000|2022-01-07 00:49:00|337.07|336.87|337.07|336.87|337.12|336.92|337.07|336.87|10
1641516550000|2022-01-07 00:49:10|337.12|336.92|337.12|336.92|337.12|336.92|337.12|336.92|0
1641516560000|2022-01-07 00:49:20|337.07|336.97|337.22|337.02|337.22|337.02|337.07|336.92|18
1641516570000|2022-01-07 00:49:30|337.27|337.07|337.37|337.22|337.37|337.22|337.27|337.02|14
1641516580000|2022-01-07 00:49:40|337.42|337.27|337.42|337.22|337.42|337.27|337.37|337.17|13
1641516590000|2022-01-07 00:49:50|337.37|337.17|337.37|337.22|337.37|337.22|337.32|337.17|4
1641516600000|2022-01-07 00:50:00|337.42|337.27|337.42|337.17|337.42|337.27|337.37|337.17|34
1641516610000|2022-01-07 00:50:10|337.37|337.22|337.42|337.22|337.42|337.27|337.32|337.17|8
1641516620000|2022-01-07 00:50:20|337.37||337.47||337.47||337.37||13
1641516630000|2022-01-07 00:50:30|337.42|337.27|337.52|337.27|337.52|337.27|337.37|337.22|20
1641516640000|2022-01-07 00:50:40|337.47|337.32|337.52|337.32|337.52|337.32|337.47|337.32|2
1641516650000|2022-01-07 00:50:50|337.47||337.52||337.52||337.47||2
1641516660000|2022-01-07 00:51:00|337.62|337.37|337.67|337.47|337.67|337.47|337.52|337.37|46
1641516670000|2022-01-07 00:51:10|337.57|337.42|337.42|337.22|337.57|337.42|337.42|337.22|28
1641516680000|2022-01-07 00:51:20|337.37|337.27|337.37|337.17|337.47|337.27|337.37|337.17|2
1641516690000|2022-01-07 00:51:30|337.42|337.22|337.47|337.27|337.47|337.32|337.42|337.22|14
1641516700000|2022-01-07 00:51:40|337.37|337.32|337.32|337.12|337.37|337.32|337.32|337.12|16
1641516710000|2022-01-07 00:51:50|337.27|337.07|337.27|337.07|337.27|337.07|337.27|337.07|0
1641516720000|2022-01-07 00:52:00|337.22|337.02|337.27|337.07|337.27|337.12|337.22|337.02|5
1641516730000|2022-01-07 00:52:10|337.22|337.12|337.27|337.12|337.27|337.12|337.22|337.12|6
1641516740000|2022-01-07 00:52:20|337.22|337.07|337.27|337.07|337.27|337.07|337.22|337.07|8
1641516750000|2022-01-07 00:52:30|337.22|337.12|337.27|337.12|337.27|337.12|337.22|337.12|29
1641516760000|2022-01-07 00:52:40|337.32|337.17|337.32|337.17|337.42|337.22|337.27|337.12|36
1641516770000|2022-01-07 00:52:50|337.42|337.12|337.32|337.17|337.42|337.22|337.32|337.12|36
1641516780000|2022-01-07 00:53:00|||||||||1
1641516790000|2022-01-07 00:53:10|||||||||2
1641516800000|2022-01-07 00:53:20|337.42|337.12|337.32|337.17|337.42|337.17|337.32|337.12|19
1641516810000|2022-01-07 00:53:30|337.37|337.22|337.52|337.37|337.52|337.37|337.32|337.22|14
1641516820000|2022-01-07 00:53:40|337.47|337.32|337.42|337.27|337.47|337.32|337.42|337.27|15
1641516830000|2022-01-07 00:53:50|337.47|337.22|337.47|337.27|337.47|337.27|337.47|337.22|4
1641516840000|2022-01-07 00:54:00|337.52|337.32|337.52|337.32|337.57|337.37|337.47|337.32|7
1641516850000|2022-01-07 00:54:10|337.57|337.37|337.57|337.37|337.57|337.37|337.57|337.37|1
1641516860000|2022-01-07 00:54:20|337.52|337.42|337.57|337.37|337.57|337.42|337.52|337.37|4
1641516880000|2022-01-07 00:54:40||337.42||337.37||337.42||337.37|1
1641516890000|2022-01-07 00:54:50|337.52|337.42|337.62|337.47|337.62|337.47|337.52|337.42|4
1641516900000|2022-01-07 00:55:00|337.57|337.42|337.62|337.47|337.62|337.47|337.57|337.37|24
1641516910000|2022-01-07 00:55:10|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.52|7
1641516920000|2022-01-07 00:55:20|337.72|337.57|337.77|337.62|337.82|337.67|337.72|337.57|20
1641516930000|2022-01-07 00:55:30|337.82|337.67|337.82|337.67|337.82|337.67|337.82|337.67|0
1641516940000|2022-01-07 00:55:40|337.77|337.57|337.77|337.62|337.82|337.62|337.77|337.57|9
1641516950000|2022-01-07 00:55:50|337.82|337.67|337.77|337.62|337.82|337.67|337.77|337.62|3
1641516960000|2022-01-07 00:56:00|||||||||2
1641516970000|2022-01-07 00:56:10|337.72|337.57|337.77|337.62|337.82|337.62|337.72|337.57|10
1641516980000|2022-01-07 00:56:20|337.82||337.77||337.82||337.77||3
1641517000000|2022-01-07 00:56:40|||||||||1
1641517010000|2022-01-07 00:56:50|337.72|337.57|337.77|337.62|337.77|337.62|337.72|337.57|7
1641517020000|2022-01-07 00:57:00|||||||||8
1641517030000|2022-01-07 00:57:10|337.82|337.67|338.02|337.87|338.02|337.87|337.82|337.67|25
1641517040000|2022-01-07 00:57:20|337.97|337.82|338.07|337.87|338.07|337.92|337.97|337.82|5
1641517050000|2022-01-07 00:57:30|338.02|337.82|338.07|337.87|338.07|337.92|338.02|337.82|0
1641517060000|2022-01-07 00:57:40|338.02|337.82|338.02|337.82|338.07|337.87|338.02|337.82|2
1641517070000|2022-01-07 00:57:50|338.07|337.87|338.07|337.87|338.07|337.92|338.07|337.87|11
1641517080000|2022-01-07 00:58:00|338.12|337.92|338.07|337.92|338.22|338.02|338.07|337.92|16
1641517090000|2022-01-07 00:58:10|338.02|337.87|338.12|337.92|338.17|337.97|337.97|337.82|17
1641517100000|2022-01-07 00:58:20||337.97||337.92||337.97||337.92|1
1641517110000|2022-01-07 00:58:30|||||||||1
1641517120000|2022-01-07 00:58:40|338.17|337.97|338.22|338.07|338.22|338.07|338.17|337.97|14
1641517130000|2022-01-07 00:58:50|338.17|337.97|338.12|337.92|338.17|338.02|338.12|337.92|16
1641517140000|2022-01-07 00:59:00||337.97||337.97||337.97||337.97|2
1641517160000|2022-01-07 00:59:20|338.17|338.02|338.17|338.02|338.27|338.07|338.17|337.97|14
1641517170000|2022-01-07 00:59:30|338.12|337.97|338.12|337.97|338.12|337.97|338.12|337.97|8
1641517180000|2022-01-07 00:59:40|338.17|338.02|338.22|338.02|338.22|338.02|338.17|338.02|8
1641517190000|2022-01-07 00:59:50|338.27|338.07|338.27|338.12|338.27|338.12|338.27|338.07|4
1641517200000|2022-01-07 01:00:00|338.42|338.07|338.82|338.62|338.92|338.72|338.42|338.07|141
1641517210000|2022-01-07 01:00:10|338.87|338.57|338.87|338.67|338.92|338.72|338.87|338.57|37
1641517220000|2022-01-07 01:00:20|338.92|338.72|338.82|338.62|338.92|338.72|338.82|338.62|36
1641517230000|2022-01-07 01:00:30|338.87|338.67|339.57|339.32|339.62|339.42|338.87|338.67|201
1641517240000|2022-01-07 01:00:40|339.52|339.17|339.22|338.97|339.52|339.17|339.22|338.97|65
1641517250000|2022-01-07 01:00:50|339.27|339.02|339.32|339.07|339.32|339.07|339.22|338.97|25
1641517260000|2022-01-07 01:01:00|339.37|339.12|339.32|339.17|339.57|339.27|339.32|339.12|106
1641517270000|2022-01-07 01:01:10|339.22|339.07|339.37|339.12|339.37|339.12|339.17|338.97|45
1641517280000|2022-01-07 01:01:20|339.32|339.17|339.42|339.17|339.42|339.17|339.32|339.17|14
1641517290000|2022-01-07 01:01:30|339.47|339.22|339.62|339.42|339.62|339.42|339.47|339.22|26
1641517300000|2022-01-07 01:01:40||339.47||339.47||339.47||339.42|9
1641517310000|2022-01-07 01:01:50||339.42||339.37||339.42||339.37|13
1641517320000|2022-01-07 01:02:00|339.57|339.42|339.37|339.12|339.57|339.42|339.32|339.12|53
1641517330000|2022-01-07 01:02:10|339.27|339.07|339.27|339.07|339.27|339.07|339.27|339.07|14
1641517340000|2022-01-07 01:02:20|339.32|339.12|339.32|339.12|339.32|339.12|339.32|339.12|5
1641517350000|2022-01-07 01:02:30||339.17||339.12||339.17||339.12|12
1641517360000|2022-01-07 01:02:40|||||||||11
1641517370000|2022-01-07 01:02:50||339.17||339.12||339.17||339.12|6
1641517380000|2022-01-07 01:03:00|339.42|339.27|339.17|338.92|339.42|339.27|339.17|338.92|64
1641517390000|2022-01-07 01:03:10|339.12|339.07|339.47|339.27|339.47|339.32|339.12|339.07|27
1641517400000|2022-01-07 01:03:20|339.67|339.37|339.62|339.37|339.67|339.42|339.52|339.32|19
1641517410000|2022-01-07 01:03:30|339.57|339.27|339.57|339.32|339.62|339.32|339.52|339.27|14
1641517420000|2022-01-07 01:03:40||339.37||339.37||339.42||339.37|6
1641517430000|2022-01-07 01:03:50|||||||||2
1641517440000|2022-01-07 01:04:00|339.52|339.32|339.52|339.27|339.52|339.32|339.37|339.12|151
1641517450000|2022-01-07 01:04:10|339.47|339.32|339.47|339.27|339.47|339.37|339.47|339.22|13
1641517460000|2022-01-07 01:04:20|339.52|339.32|339.52|339.27|339.57|339.37|339.52|339.27|7
1641517470000|2022-01-07 01:04:30|339.57|339.32|339.57|339.32|339.57|339.37|339.57|339.27|7
1641517480000|2022-01-07 01:04:40|339.42|339.37|339.42|339.17|339.42|339.37|339.42|339.17|20
1641517490000|2022-01-07 01:04:50||339.22||339.22||339.27||339.22|2
1641517500000|2022-01-07 01:05:00|339.27|339.17|339.22|339.07|339.27|339.22|339.22|339.07|45
1641517510000|2022-01-07 01:05:10|339.12|338.92|339.57|339.32|339.62|339.42|339.12|338.92|57
1641517520000|2022-01-07 01:05:20|339.62|339.37|339.52|339.32|339.62|339.37|339.52|339.32|6
1641517530000|2022-01-07 01:05:30|339.47|339.27|339.37|339.17|339.47|339.32|339.37|339.17|21
1641517540000|2022-01-07 01:05:40|339.42|339.22|339.37|339.22|339.42|339.22|339.37|339.22|15
1641517550000|2022-01-07 01:05:50|339.32|339.17|339.32|339.12|339.32|339.17|339.32|339.12|27
1641517560000|2022-01-07 01:06:00|339.27|339.17|339.32|339.12|339.32|339.17|339.27|339.12|16
1641517570000|2022-01-07 01:06:10|339.22|338.97|339.17|338.97|339.22|338.97|339.17|338.97|14
1641517580000|2022-01-07 01:06:20|339.12|339.02|339.22|339.02|339.22|339.02|339.12|339.02|17
1641517590000|2022-01-07 01:06:30|339.17||339.22||339.22||339.17||2
1641517610000|2022-01-07 01:06:50|339.27|339.07|339.42|339.17|339.42|339.22|339.27|339.07|13
1641517620000|2022-01-07 01:07:00|339.37|339.22|339.32|339.07|339.37|339.22|339.32|339.07|18
1641517630000|2022-01-07 01:07:10|||||||||1
1641517640000|2022-01-07 01:07:20|339.27|339.02|339.22|339.02|339.27|339.02|339.22|339.02|9
1641517650000|2022-01-07 01:07:30|339.12|338.92|339.07|338.87|339.12|338.92|339.07|338.87|41
1641517660000|2022-01-07 01:07:40|339.17|338.92|339.17|338.92|339.17|338.92|339.17|338.92|7
1641517680000|2022-01-07 01:08:00|339.12|338.87|339.07|338.87|339.12|338.87|339.02|338.87|24
1641517690000|2022-01-07 01:08:10|338.92|338.72|338.92|338.72|338.97|338.72|338.87|338.72|34
1641517700000|2022-01-07 01:08:20|338.97|338.77|339.07|338.82|339.07|338.82|338.97|338.77|21
1641517710000|2022-01-07 01:08:30|339.17|338.87|339.12|338.87|339.17|339.02|339.12|338.87|3
1641517740000|2022-01-07 01:09:00|338.92|338.72|338.92|338.72|338.92|338.72|338.92|338.72|25
1641517760000|2022-01-07 01:09:20|338.87|338.67|338.87|338.67|338.87|338.67|338.87|338.67|11
1641517770000|2022-01-07 01:09:30|||||||||1
1641517780000|2022-01-07 01:09:40|||||||||5
1641517790000|2022-01-07 01:09:50|338.92|338.77|339.07|338.92|339.07|338.92|338.92|338.72|54
1641517800000|2022-01-07 01:10:00||338.87||338.82||338.92||338.82|12
1641517810000|2022-01-07 01:10:10|338.97|338.72|338.87|338.72|338.97|338.72|338.87|338.67|40
1641517820000|2022-01-07 01:10:20|338.92|338.77|339.02|338.82|339.02|338.82|338.87|338.77|14
1641517830000|2022-01-07 01:10:30|339.07||339.02||339.07||339.02||6
1641517840000|2022-01-07 01:10:40|338.97|338.92|339.02|338.87|339.17|338.97|338.97|338.87|42
1641517850000|2022-01-07 01:10:50|338.97|338.82|339.07|338.87|339.07|338.87|338.97|338.77|17
1641517860000|2022-01-07 01:11:00||338.82||338.82||338.82||338.82|1
1641517870000|2022-01-07 01:11:10||338.87||338.87||338.87||338.87|0
1641517880000|2022-01-07 01:11:20|338.87|338.67|338.97|338.82|338.97|338.82|338.82|338.67|68
1641517890000|2022-01-07 01:11:30|339.02|338.77|338.97|338.77|339.02|338.77|338.97|338.77|7
1641517900000|2022-01-07 01:11:40||338.82||338.82||338.82||338.82|0
1641517910000|2022-01-07 01:11:50|338.92|338.77|338.97|338.72|338.97|338.77|338.92|338.72|7
1641517920000|2022-01-07 01:12:00|338.92|338.77|338.87|338.62|338.92|338.77|338.87|338.62|7
1641517930000|2022-01-07 01:12:10|338.77|338.57|338.82|338.67|338.82|338.67|338.77|338.57|68
1641517940000|2022-01-07 01:12:20|338.87|338.72|338.82|338.57|338.97|338.72|338.82|338.57|41
1641517950000|2022-01-07 01:12:30||338.62||338.62||338.62||338.62|6
1641517960000|2022-01-07 01:12:40|338.77|338.57|338.72|338.47|338.82|338.57|338.72|338.47|17
1641517970000|2022-01-07 01:12:50|338.67|338.52|338.67|338.47|338.72|338.52|338.62|338.47|13
1641517980000|2022-01-07 01:13:00|338.57|338.52|338.62|338.42|338.62|338.52|338.57|338.37|33
1641518000000|2022-01-07 01:13:20|338.57|338.47|338.57|338.42|338.57|338.47|338.57|338.42|2
1641518010000|2022-01-07 01:13:30|338.77|338.52|338.72|338.52|338.77|338.52|338.67|338.47|33
1641518020000|2022-01-07 01:13:40|338.77|338.57|338.77|338.57|338.77|338.57|338.77|338.57|4
1641518030000|2022-01-07 01:13:50|338.72||338.77||338.77||338.72||2
1641518040000|2022-01-07 01:14:00||338.62||338.62||338.62||338.62|1
1641518050000|2022-01-07 01:14:10|338.72|338.57|338.72|338.52|338.77|338.57|338.72|338.52|4
1641518060000|2022-01-07 01:14:20|338.67|338.57|338.67|338.47|338.67|338.57|338.62|338.47|12
1641518070000|2022-01-07 01:14:30|338.62||338.67||338.67||338.62||2
1641518080000|2022-01-07 01:14:40||338.52||338.42||338.52||338.42|11
1641518090000|2022-01-07 01:14:50||338.47||338.47||338.47||338.47|3
1641518100000|2022-01-07 01:15:00|338.62|338.52|338.47|338.32|338.62|338.52|338.47|338.32|11
1641518110000|2022-01-07 01:15:10|338.52|338.37|338.42|338.22|338.57|338.37|338.42|338.22|22
1641518120000|2022-01-07 01:15:20|||||||||5
1641518130000|2022-01-07 01:15:30|338.37|338.17|338.42|338.22|338.42|338.22|338.32|338.17|19
1641518140000|2022-01-07 01:15:40|338.47|338.27|338.42|338.27|338.47|338.27|338.42|338.22|17
1641518150000|2022-01-07 01:15:50|338.37|338.22|338.42|338.22|338.42|338.22|338.37|338.22|10
1641518160000|2022-01-07 01:16:00|338.37||338.42||338.42||338.37||2
1641518170000|2022-01-07 01:16:10|338.37||338.37||338.37||338.37||5
1641518180000|2022-01-07 01:16:20|338.42||338.42||338.42||338.37||9
1641518190000|2022-01-07 01:16:30|338.37|338.27|338.42|338.27|338.42|338.27|338.37|338.27|5
1641518200000|2022-01-07 01:16:40|338.47|338.32|338.47|338.32|338.47|338.32|338.47|338.32|12
1641518210000|2022-01-07 01:16:50|338.52||338.47||338.52||338.47||2
1641518220000|2022-01-07 01:17:00|338.52|338.37|338.57|338.37|338.57|338.42|338.52|338.37|6
1641518230000|2022-01-07 01:17:10|338.52|338.32|338.47|338.27|338.52|338.32|338.47|338.27|9
1641518250000|2022-01-07 01:17:30|338.52|338.32|338.47|338.32|338.52|338.32|338.47|338.32|8
1641518260000|2022-01-07 01:17:40|338.52|338.27|338.47|338.27|338.52|338.27|338.47|338.27|18
1641518270000|2022-01-07 01:17:50|338.42||338.42||338.42||338.42||0
1641518280000|2022-01-07 01:18:00|338.47|338.22|338.37|338.17|338.47|338.22|338.37|338.17|17
1641518290000|2022-01-07 01:18:10|338.32|338.22|338.37|338.17|338.37|338.22|338.32|338.17|12
1641518300000|2022-01-07 01:18:20|338.32|338.22|338.37|338.17|338.42|338.22|338.32|338.17|23
1641518310000|2022-01-07 01:18:30|338.32||338.37||338.37||338.32||2
1641518320000|2022-01-07 01:18:40|338.32||338.37||338.37||338.32||3
1641518330000|2022-01-07 01:18:50|338.32|338.12|338.32|338.12|338.32|338.12|338.32|338.12|14
1641518340000|2022-01-07 01:19:00|338.27|338.17|338.27|338.07|338.27|338.17|338.27|338.07|19
1641518350000|2022-01-07 01:19:10|338.22||338.22||338.27||338.22||6
1641518360000|2022-01-07 01:19:20|338.27||338.27||338.27||338.27||11
1641518370000|2022-01-07 01:19:30|338.22||338.27||338.27||338.22||16
1641518380000|2022-01-07 01:19:40||338.12||338.07||338.12||338.07|0
1641518390000|2022-01-07 01:19:50||338.12||338.07||338.12||338.07|1
1641518400000|2022-01-07 01:20:00|338.22|337.97|338.17|337.97|338.22|337.97|338.12|337.97|15
1641518410000|2022-01-07 01:20:10|338.12|337.92|338.17|337.97|338.17|337.97|338.07|337.92|15
1641518420000|2022-01-07 01:20:20|||||||||2
1641518430000|2022-01-07 01:20:30|338.12||338.12||338.12||338.12||0
1641518440000|2022-01-07 01:20:40|338.07|337.92|338.12|337.97|338.12|337.97|338.07|337.92|12
1641518450000|2022-01-07 01:20:50|338.17||338.12||338.17||338.12||12
1641518460000|2022-01-07 01:21:00|338.07|337.92|338.12|337.92|338.12|337.92|338.07|337.87|20
1641518470000|2022-01-07 01:21:10|338.07||338.07||338.07||338.07||1
1641518480000|2022-01-07 01:21:20|338.12|337.97|338.12|337.97|338.12|337.97|338.12|337.97|4
1641518490000|2022-01-07 01:21:30|338.17|338.02|338.17|338.02|338.17|338.02|338.17|338.02|10
1641518500000|2022-01-07 01:21:40|338.12|337.97|338.12|337.97|338.17|338.02|338.12|337.97|12
1641518520000|2022-01-07 01:22:00|338.17|338.02|338.17|338.02|338.17|338.02|338.17|338.02|2
1641518540000|2022-01-07 01:22:20|338.12|337.97|338.07|337.92|338.12|337.97|338.07|337.92|4
1641518550000|2022-01-07 01:22:30|||||||||1
1641518560000|2022-01-07 01:22:40|||||||||1
1641518580000|2022-01-07 01:23:00|338.12|337.97|338.07|337.92|338.17|338.02|338.07|337.92|14
1641518590000|2022-01-07 01:23:10|338.12|337.97|338.12|337.97|338.12|337.97|338.07|337.97|9
1641518600000|2022-01-07 01:23:20|338.17|337.92|338.12|337.97|338.17|337.97|338.12|337.92|16
1641518610000|2022-01-07 01:23:30|338.07|337.92|338.07|337.92|338.07|337.92|338.02|337.87|6
1641518620000|2022-01-07 01:23:40|||||||||2
1641518630000|2022-01-07 01:23:50||337.87||337.87||337.87||337.87|1
1641518640000|2022-01-07 01:24:00|338.12|337.92|338.22|338.07|338.22|338.07|338.12|337.92|29
1641518650000|2022-01-07 01:24:10|338.27|338.12|338.32|338.07|338.32|338.12|338.27|338.07|10
1641518660000|2022-01-07 01:24:20|338.27|338.12|338.32|338.17|338.32|338.17|338.27|338.12|0
1641518670000|2022-01-07 01:24:30|338.27|338.12|338.32|338.12|338.32|338.12|338.27|338.12|6
1641518700000|2022-01-07 01:25:00|338.27|338.07|338.27|338.07|338.27|338.12|338.27|338.07|2
1641518710000|2022-01-07 01:25:10|338.32|338.12|338.32|338.17|338.32|338.17|338.32|338.12|6
1641518720000|2022-01-07 01:25:20|338.27|338.12|338.27|338.07|338.27|338.12|338.22|338.07|13
1641518730000|2022-01-07 01:25:30|338.22|338.12|338.22|338.07|338.22|338.12|338.22|338.07|4
1641518740000|2022-01-07 01:25:40|||||||||7
1641518750000|2022-01-07 01:25:50|||||||||2
1641518770000|2022-01-07 01:26:10||338.02||338.02||338.07||338.02|3
1641518790000|2022-01-07 01:26:30|338.17|338.07|338.22|338.02|338.27|338.07|338.17|338.02|12
1641518800000|2022-01-07 01:26:40|338.27|338.07|338.22|338.07|338.27|338.07|338.22|338.07|4
1641518810000|2022-01-07 01:26:50|||||||||3
1641518820000|2022-01-07 01:27:00|||||||||12
1641518830000|2022-01-07 01:27:10|338.27||338.27||338.27||338.27||11
1641518840000|2022-01-07 01:27:20|338.22||338.22||338.22||338.22||2
1641518850000|2022-01-07 01:27:30|338.27|338.12|338.27|338.12|338.27|338.12|338.22|338.12|8
1641518870000|2022-01-07 01:27:50|338.32|338.17|338.32|338.17|338.32|338.17|338.32|338.17|12
1641518880000|2022-01-07 01:28:00|||||||||3
1641518890000|2022-01-07 01:28:10|||||||||1
1641518910000|2022-01-07 01:28:30|338.27|338.12|338.27|338.12|338.27|338.12|338.27|338.12|8
1641518920000|2022-01-07 01:28:40|338.32|338.17|338.32|338.17|338.32|338.17|338.32|338.17|4
1641518930000|2022-01-07 01:28:50|||||||||13
1641518950000|2022-01-07 01:29:10|||||||||4
1641518960000|2022-01-07 01:29:20|||||||||5
1641518970000|2022-01-07 01:29:30|338.37|338.22|338.42|338.22|338.42|338.27|338.37|338.17|46
1641518980000|2022-01-07 01:29:40|338.37|338.27|338.42|338.27|338.42|338.27|338.37|338.22|4
1641518990000|2022-01-07 01:29:50|338.37|338.22|338.37|338.17|338.37|338.22|338.37|338.17|1
1641519000000|2022-01-07 01:30:00|338.32|338.22|338.17|338.02|338.32|338.22|338.12|337.97|35
1641519010000|2022-01-07 01:30:10|338.27|338.12|338.22|338.07|338.27|338.12|338.22|338.02|12
1641519020000|2022-01-07 01:30:20|||||||||1
1641519030000|2022-01-07 01:30:30||338.02||338.02||338.02||338.02|5
1641519040000|2022-01-07 01:30:40|338.12|337.97|338.17|337.97|338.17|338.02|338.12|337.97|11
1641519050000|2022-01-07 01:30:50||338.02||338.02||338.02||338.02|0
1641519060000|2022-01-07 01:31:00|338.22|338.07|338.27|338.12|338.32|338.12|338.22|338.02|15
1641519070000|2022-01-07 01:31:10|338.22|338.07|338.17|338.02|338.22|338.07|338.17|338.02|2
1641519080000|2022-01-07 01:31:20|338.22|338.07|338.22|338.07|338.22|338.07|338.22|338.07|7
1641519090000|2022-01-07 01:31:30||338.02||338.02||338.02||338.02|5
1641519120000|2022-01-07 01:32:00|338.17|337.97|338.17|337.97|338.17|337.97|338.17|337.97|16
1641519130000|2022-01-07 01:32:10||338.02||338.02||338.02||338.02|6
1641519140000|2022-01-07 01:32:20|338.12|337.97|338.02|337.82|338.12|337.97|338.02|337.82|29
1641519150000|2022-01-07 01:32:30|337.97||337.97||338.02||337.97||1
1641519180000|2022-01-07 01:33:00|337.92|337.77|337.97|337.82|337.97|337.82|337.87|337.72|30
1641519200000|2022-01-07 01:33:20|338.02|337.87|337.97|337.82|338.07|337.92|337.97|337.82|46
1641519210000|2022-01-07 01:33:30|338.02|337.87|338.07|337.92|338.07|337.92|338.02|337.87|8
1641519220000|2022-01-07 01:33:40|338.12||338.12||338.12||338.12||15
1641519230000|2022-01-07 01:33:50|338.17|337.97|338.17|337.97|338.17|338.02|338.17|337.92|20
1641519240000|2022-01-07 01:34:00|338.12|337.92|338.12|337.97|338.17|337.97|338.07|337.92|2
1641519250000|2022-01-07 01:34:10|338.17||338.12||338.17||338.12||1
1641519260000|2022-01-07 01:34:20||337.92||337.97||337.97||337.92|2
1641519270000|2022-01-07 01:34:30|338.17||338.17||338.17||338.17||4
1641519280000|2022-01-07 01:34:40||338.02||338.02||338.02||338.02|0
1641519290000|2022-01-07 01:34:50|338.22|338.07|338.27|338.07|338.27|338.07|338.22|338.07|18
1641519300000|2022-01-07 01:35:00|338.22|338.02|338.17|338.02|338.22|338.02|338.12|337.97|8
1641519310000|2022-01-07 01:35:10|338.22|337.97|338.12|337.92|338.22|337.97|338.12|337.92|9
1641519320000|2022-01-07 01:35:20|338.17|338.02|338.12|337.97|338.17|338.02|338.12|337.97|5
1641519330000|2022-01-07 01:35:30|338.17|338.02|338.27|338.12|338.32|338.12|338.17|338.02|29
1641519340000|2022-01-07 01:35:40|338.32|338.17|338.32|338.17|338.37|338.22|338.32|338.17|33
1641519360000|2022-01-07 01:36:00|338.27|338.12|338.32|338.17|338.32|338.17|338.27|338.12|15
1641519380000|2022-01-07 01:36:20|||||||||3
1641519390000|2022-01-07 01:36:30|338.27|338.12|338.27|338.12|338.27|338.12|338.27|338.12|10
1641519400000|2022-01-07 01:36:40|338.32|338.17|338.32|338.17|338.32|338.17|338.27|338.17|26
1641519410000|2022-01-07 01:36:50|338.27|338.12|338.32|338.12|338.32|338.17|338.27|338.12|18
1641519420000|2022-01-07 01:37:00||338.17||338.17||338.17||338.17|2
1641519440000|2022-01-07 01:37:20|338.27|338.12|338.22|338.07|338.27|338.12|338.22|338.07|22
1641519450000|2022-01-07 01:37:30|338.27|338.02|338.22|338.07|338.27|338.07|338.22|338.02|24
1641519460000|2022-01-07 01:37:40|338.27|338.12|338.27|338.07|338.27|338.12|338.27|338.07|9
1641519470000|2022-01-07 01:37:50|338.22|338.02|338.22|338.02|338.22|338.02|338.22|338.02|10
1641519480000|2022-01-07 01:38:00|338.17|337.97|338.12|337.92|338.17|337.97|338.02|337.87|25
1641519490000|2022-01-07 01:38:10|338.07|337.87|337.97|337.82|338.07|337.87|337.97|337.82|21
1641519500000|2022-01-07 01:38:20|338.02|337.87|338.07|337.87|338.07|337.87|337.97|337.87|48
1641519510000|2022-01-07 01:38:30|338.12|337.92|338.02|337.87|338.12|337.92|338.02|337.87|2
1641519530000|2022-01-07 01:38:50||337.82||337.82||337.82||337.82|7
1641519540000|2022-01-07 01:39:00|337.97|337.87|338.02|337.87|338.02|337.87|337.97|337.87|1
1641519550000|2022-01-07 01:39:10||337.82||337.87||337.87||337.82|5
1641519560000|2022-01-07 01:39:20|338.07|337.82|338.02|337.82|338.07|337.87|338.02|337.82|10
1641519570000|2022-01-07 01:39:30|337.97||337.97||337.97||337.97||0
1641519580000|2022-01-07 01:39:40|337.92|337.72|337.87|337.72|337.92|337.72|337.87|337.72|14
1641519590000|2022-01-07 01:39:50|337.92|337.77|337.92|337.72|337.92|337.77|337.92|337.72|13
1641519600000|2022-01-07 01:40:00|337.87|337.67|337.82|337.62|337.87|337.67|337.82|337.62|19
1641519610000|2022-01-07 01:40:10|337.77|337.57|337.72|337.57|337.92|337.72|337.72|337.57|80
1641519620000|2022-01-07 01:40:20|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.62|8
1641519630000|2022-01-07 01:40:30||337.57||337.57||337.57||337.57|1
1641519640000|2022-01-07 01:40:40||337.62||337.62||337.62||337.62|7
1641519650000|2022-01-07 01:40:50|337.82||337.82||337.82||337.82||2
1641519660000|2022-01-07 01:41:00|337.87|337.67|337.87|337.72|337.92|337.72|337.87|337.67|3
1641519670000|2022-01-07 01:41:10|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|15
1641519690000|2022-01-07 01:41:30|||||||||1
1641519700000|2022-01-07 01:41:40|337.97|337.72|337.97|337.82|337.97|337.82|337.97|337.72|18
1641519720000|2022-01-07 01:42:00|337.92|337.77|337.82|337.62|337.92|337.77|337.82|337.62|13
1641519730000|2022-01-07 01:42:10|337.77|337.67|337.82|337.67|337.82|337.67|337.77|337.67|10
1641519740000|2022-01-07 01:42:20|337.87|337.72|337.87|337.72|337.92|337.72|337.87|337.72|2
1641519750000|2022-01-07 01:42:30|337.82|337.67|337.82|337.67|337.87|337.72|337.82|337.67|2
1641519760000|2022-01-07 01:42:40||337.62||337.62||337.62||337.62|5
1641519770000|2022-01-07 01:42:50|337.77||337.82||337.82||337.77||2
1641519780000|2022-01-07 01:43:00|337.77||337.77||337.77||337.77||0
1641519790000|2022-01-07 01:43:10|||||||||6
1641519800000|2022-01-07 01:43:20||337.57||337.62||337.62||337.57|1
1641519810000|2022-01-07 01:43:30||337.57||337.57||337.57||337.57|3
1641519820000|2022-01-07 01:43:40|337.72|337.62|337.72|337.57|337.82|337.62|337.72|337.57|15
1641519830000|2022-01-07 01:43:50|337.77||337.77||337.77||337.77||0
1641519860000|2022-01-07 01:44:20|337.72|337.52|337.72|337.52|337.72|337.52|337.72|337.52|13
1641519870000|2022-01-07 01:44:30|337.67|337.57|337.72|337.52|337.72|337.57|337.67|337.52|7
1641519880000|2022-01-07 01:44:40||337.57||337.52||337.57||337.52|0
1641519890000|2022-01-07 01:44:50|337.67|337.57|337.67|337.52|337.67|337.57|337.67|337.52|5
1641519900000|2022-01-07 01:45:00|337.62|337.47|337.67|337.52|337.67|337.52|337.62|337.47|10
1641519910000|2022-01-07 01:45:10|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.52|2
1641519920000|2022-01-07 01:45:20|337.77|337.52|337.72|337.52|337.77|337.52|337.72|337.52|5
1641519950000|2022-01-07 01:45:50||337.57||337.52||337.57||337.52|3
1641519960000|2022-01-07 01:46:00|337.77|337.57|337.77|337.57|337.77|337.62|337.77|337.52|12
1641519970000|2022-01-07 01:46:10|337.72|337.52|337.67|337.52|337.72|337.52|337.67|337.52|0
1641519980000|2022-01-07 01:46:20|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|6
1641519990000|2022-01-07 01:46:30|||||||||5
1641520000000|2022-01-07 01:46:40|||||||||1
1641520010000|2022-01-07 01:46:50|||||||||1
1641520020000|2022-01-07 01:47:00|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.62|6
1641520030000|2022-01-07 01:47:10||337.57||337.62||337.62||337.57|1
1641520040000|2022-01-07 01:47:20|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|1
1641520050000|2022-01-07 01:47:30|337.67|337.52|337.67|337.47|337.67|337.52|337.67|337.47|12
1641520060000|2022-01-07 01:47:40|337.62|337.42|337.57|337.37|337.62|337.42|337.57|337.37|14
1641520070000|2022-01-07 01:47:50|337.62|337.42|337.67|337.47|337.67|337.47|337.62|337.42|23
1641520080000|2022-01-07 01:48:00|337.62|337.52|337.72|337.52|337.72|337.57|337.62|337.52|11
1641520090000|2022-01-07 01:48:10|337.67|337.57|337.67|337.52|337.67|337.57|337.67|337.52|2
1641520100000|2022-01-07 01:48:20|337.72|337.57|337.72|337.57|337.72|337.57|337.72|337.57|2
1641520110000|2022-01-07 01:48:30|337.67|337.52|337.67|337.52|337.67|337.52|337.62|337.47|9
1641520120000|2022-01-07 01:48:40|337.62|337.47|337.62|337.47|337.62|337.52|337.62|337.47|1
1641520130000|2022-01-07 01:48:50|337.67|337.52|337.67|337.52|337.67|337.52|337.67|337.47|12
1641520140000|2022-01-07 01:49:00||337.47||337.47||337.52||337.47|1
1641520150000|2022-01-07 01:49:10|337.62||337.62||337.62||337.62||5
1641520160000|2022-01-07 01:49:20|337.57|337.42|337.52|337.32|337.57|337.42|337.52|337.32|26
1641520170000|2022-01-07 01:49:30|||||||||5
1641520180000|2022-01-07 01:49:40|337.42|337.22|337.42|337.22|337.52|337.32|337.37|337.22|55
1641520190000|2022-01-07 01:49:50|337.47|337.17|337.37|337.22|337.47|337.22|337.32|337.12|33
1641520200000|2022-01-07 01:50:00|337.42|337.27|337.52|337.27|337.52|337.37|337.42|337.27|10
1641520210000|2022-01-07 01:50:10|337.47|337.32|337.52|337.37|337.52|337.37|337.47|337.32|2
1641520220000|2022-01-07 01:50:20|337.57|337.32|337.47|337.32|337.57|337.32|337.47|337.32|8
1641520230000|2022-01-07 01:50:30|337.52|337.27|337.47|337.32|337.52|337.32|337.47|337.27|0
1641520240000|2022-01-07 01:50:40|337.52|337.27|337.52|337.37|337.62|337.42|337.52|337.27|26
1641520250000|2022-01-07 01:50:50|337.57|337.32|337.52|337.32|337.57|337.37|337.52|337.32|1
1641520260000|2022-01-07 01:51:00|||||||||1
1641520270000|2022-01-07 01:51:10|337.47|337.37|337.52|337.32|337.52|337.37|337.47|337.32|4
1641520280000|2022-01-07 01:51:20|337.47||337.52||337.52||337.47||1
1641520290000|2022-01-07 01:51:30||337.37||337.37||337.37||337.32|0
1641520310000|2022-01-07 01:51:50|337.57|337.32|337.52|337.37|337.57|337.37|337.52|337.32|3
1641520320000|2022-01-07 01:52:00|337.62|337.42|337.67|337.47|337.67|337.52|337.62|337.42|16
1641520330000|2022-01-07 01:52:10|337.62|337.42|337.62|337.42|337.62|337.42|337.57|337.42|0
1641520340000|2022-01-07 01:52:20||337.47||337.47||337.47||337.47|0
1641520350000|2022-01-07 01:52:30|337.77|337.57|337.87|337.67|337.87|337.67|337.77|337.57|51
1641520360000|2022-01-07 01:52:40|337.92|337.72|337.82|337.67|337.92|337.72|337.82|337.67|15
1641520370000|2022-01-07 01:52:50||337.62||337.62||337.67||337.62|2
1641520380000|2022-01-07 01:53:00|337.77|337.67|337.82|337.67|337.82|337.67|337.77|337.67|4
1641520390000|2022-01-07 01:53:10||337.62||337.62||337.67||337.62|0
1641520400000|2022-01-07 01:53:20|337.87|337.67|337.87|337.67|337.92|337.67|337.87|337.67|7
1641520410000|2022-01-07 01:53:30|337.82|337.62|337.87|337.67|337.87|337.67|337.77|337.62|5
1641520430000|2022-01-07 01:53:50||337.72||337.67||337.72||337.67|0
1641520440000|2022-01-07 01:54:00|337.82|337.62|337.82|337.62|337.87|337.62|337.82|337.62|0
1641520450000|2022-01-07 01:54:10|337.77|337.57|337.77|337.62|337.77|337.62|337.77|337.57|3
1641520460000|2022-01-07 01:54:20|337.72|337.57|337.77|337.57|337.77|337.62|337.72|337.52|10
1641520470000|2022-01-07 01:54:30||337.62||337.57||337.62||337.57|4
1641520480000|2022-01-07 01:54:40|337.87|337.62|337.87|337.67|337.87|337.67|337.87|337.57|11
1641520500000|2022-01-07 01:55:00|337.82|337.62|337.82|337.67|337.82|337.67|337.82|337.62|2
1641520510000|2022-01-07 01:55:10||337.62||337.62||337.62||337.62|0
1641520520000|2022-01-07 01:55:20|337.87|337.67|337.92|337.72|337.92|337.72|337.87|337.67|3
1641520530000|2022-01-07 01:55:30||337.77||337.77||337.77||337.72|0
1641520540000|2022-01-07 01:55:40||337.72||337.77||337.77||337.72|0
1641520550000|2022-01-07 01:55:50||337.72||337.77||337.77||337.72|0
1641520560000|2022-01-07 01:56:00|337.97||337.97||337.97||337.97||5
1641520570000|2022-01-07 01:56:10||337.82||337.82||337.82||337.77|2
1641520580000|2022-01-07 01:56:20|338.02||337.97||338.02||337.97||1
1641520590000|2022-01-07 01:56:30|338.02|337.87|338.02|337.87|338.02|337.87|338.02|337.87|1
1641520600000|2022-01-07 01:56:40|338.07||338.07||338.07||338.07||4
1641520610000|2022-01-07 01:56:50|338.12|337.92|338.12|337.92|338.12|337.97|338.12|337.87|23
1641520620000|2022-01-07 01:57:00|338.07|337.87|338.02|337.87|338.07|337.87|338.02|337.87|1
1641520630000|2022-01-07 01:57:10|337.97|337.77|337.97|337.77|337.97|337.77|337.97|337.77|3
1641520640000|2022-01-07 01:57:20||337.82||337.82||337.82||337.77|0
1641520650000|2022-01-07 01:57:30|337.92|337.77|338.02|337.77|338.02|337.77|337.87|337.72|8
1641520660000|2022-01-07 01:57:40|338.07|337.82|338.07|337.87|338.07|337.87|338.07|337.82|0
1641520680000|2022-01-07 01:58:00|338.12|337.92|338.12|337.92|338.12|337.92|338.12|337.92|1
1641520690000|2022-01-07 01:58:10|338.02|337.87|338.07|337.87|338.07|337.87|338.02|337.87|8
1641520720000|2022-01-07 01:58:40|338.02||338.02||338.02||338.02||0
1641520730000|2022-01-07 01:58:50|337.97|337.82|337.97|337.77|337.97|337.82|337.92|337.72|10
1641520750000|2022-01-07 01:59:10|338.02|337.82|338.12|337.92|338.12|337.92|338.02|337.82|3
1641520780000|2022-01-07 01:59:40|338.07||338.07||338.07||338.07||1
1641520790000|2022-01-07 01:59:50|||||||||1
1641520800000|2022-01-07 02:00:00|338.02|337.87|337.97|337.77|338.02|337.87|337.97|337.77|3
1641520810000|2022-01-07 02:00:10|337.92|337.82|337.92|337.77|337.92|337.82|337.92|337.72|11
1641520820000|2022-01-07 02:00:20|337.97|337.82|337.97|337.72|338.02|337.82|337.97|337.72|7
1641520830000|2022-01-07 02:00:30|337.92||337.92||337.97||337.87||0
1641520850000|2022-01-07 02:00:50|337.87|337.67|337.82|337.67|337.87|337.67|337.82|337.67|5
1641520860000|2022-01-07 02:01:00|337.87|337.62|337.87|337.67|337.87|337.67|337.82|337.62|4
1641520870000|2022-01-07 02:01:10|337.92|337.72|337.92|337.77|337.97|337.77|337.92|337.72|9
1641520890000|2022-01-07 02:01:30|337.87|337.72|337.87|337.67|337.87|337.72|337.82|337.62|22
1641520900000|2022-01-07 02:01:40|337.92|337.72|337.92|337.72|337.92|337.72|337.92|337.72|1
1641520910000|2022-01-07 02:01:50|337.97|337.77|337.87|337.67|337.97|337.77|337.87|337.67|9
1641520920000|2022-01-07 02:02:00|337.82|337.62|337.82|337.62|337.82|337.62|337.82|337.62|6
1641520930000|2022-01-07 02:02:10|337.77||337.82||337.82||337.77||8
1641520940000|2022-01-07 02:02:20||337.67||337.62||337.67||337.62|0
1641520950000|2022-01-07 02:02:30|337.77||337.77||337.77||337.77||0
1641520970000|2022-01-07 02:02:50|337.72|337.57|337.77|337.62|337.77|337.62|337.72|337.57|8
1641520990000|2022-01-07 02:03:10|337.87|337.67|337.87|337.72|337.92|337.72|337.87|337.67|20
1641521010000|2022-01-07 02:03:30|337.92|337.77|337.92|337.72|337.92|337.77|337.92|337.72|10
1641521020000|2022-01-07 02:03:40|337.87|337.77|337.87|337.72|337.87|337.77|337.87|337.72|1
1641521030000|2022-01-07 02:03:50|337.82|337.67|337.92|337.77|337.97|337.77|337.82|337.67|17
1641521040000|2022-01-07 02:04:00|337.87|337.72|337.87|337.72|337.87|337.77|337.87|337.72|1
1641521050000|2022-01-07 02:04:10|337.92|337.77|337.92|337.72|337.92|337.77|337.92|337.72|4
1641521060000|2022-01-07 02:04:20|337.87||337.87||337.87||337.87||0
1641521070000|2022-01-07 02:04:30|337.82|337.67|337.87|337.67|337.87|337.67|337.82|337.67|13
1641521080000|2022-01-07 02:04:40|337.82|337.72|337.82|337.67|337.82|337.72|337.82|337.67|1
1641521090000|2022-01-07 02:04:50|337.87|337.72|337.92|337.72|337.92|337.72|337.87|337.72|11
1641521100000|2022-01-07 02:05:00||337.77||337.72||337.77||337.72|0
1641521110000|2022-01-07 02:05:10|337.87||337.87||337.87||337.87||1
1641521130000|2022-01-07 02:05:30|||||||||1
1641521150000|2022-01-07 02:05:50||337.67||337.72||337.72||337.67|5
1641521160000|2022-01-07 02:06:00|337.82|337.67|337.87|337.72|337.87|337.72|337.82|337.67|3
1641521180000|2022-01-07 02:06:20||337.67||337.72||337.72||337.67|9
1641521190000|2022-01-07 02:06:30|337.82|337.67|337.82|337.67|337.82|337.67|337.82|337.67|0
1641521210000|2022-01-07 02:06:50|337.87|337.72|337.97|337.77|337.97|337.77|337.87|337.72|25
1641521220000|2022-01-07 02:07:00||337.82||337.82||337.82||337.82|0
1641521230000|2022-01-07 02:07:10|||||||||5
1641521240000|2022-01-07 02:07:20|338.02|337.87|337.97|337.82|338.02|337.87|337.97|337.82|16
1641521250000|2022-01-07 02:07:30|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|11
1641521260000|2022-01-07 02:07:40|337.87|337.72|337.82|337.67|337.87|337.72|337.82|337.67|9
1641521270000|2022-01-07 02:07:50|337.87|337.72|337.92|337.72|337.92|337.72|337.87|337.72|5
1641521280000|2022-01-07 02:08:00||337.77||337.72||337.77||337.72|2
1641521290000|2022-01-07 02:08:10|337.87|337.77|337.82|337.62|337.87|337.77|337.82|337.62|9
1641521300000|2022-01-07 02:08:20|337.77|337.57|337.77|337.62|337.82|337.62|337.77|337.57|3
1641521310000|2022-01-07 02:08:30|337.82|337.67|337.82|337.67|337.82|337.67|337.82|337.67|8
1641521320000|2022-01-07 02:08:40|||||||||5
1641521330000|2022-01-07 02:08:50|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.62|5
1641521340000|2022-01-07 02:09:00|337.72|337.57|337.82|337.62|337.82|337.67|337.72|337.57|11
1641521350000|2022-01-07 02:09:10|337.87|337.67|337.82|337.62|337.87|337.72|337.82|337.62|3
1641521360000|2022-01-07 02:09:20|337.77|337.67|337.82|337.67|337.82|337.67|337.77|337.67|3
1641521370000|2022-01-07 02:09:30|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.67|6
1641521400000|2022-01-07 02:10:00|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|1
1641521410000|2022-01-07 02:10:10|337.97|337.82|337.97|337.77|337.97|337.82|337.92|337.77|7
1641521420000|2022-01-07 02:10:20|337.92|337.82|337.92|337.72|337.92|337.82|337.92|337.72|3
1641521430000|2022-01-07 02:10:30|337.87|337.77|337.92|337.72|337.92|337.77|337.87|337.72|0
1641521440000|2022-01-07 02:10:40||337.77||337.77||337.77||337.72|5
1641521450000|2022-01-07 02:10:50|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.72|2
1641521510000|2022-01-07 02:11:50|337.92|337.77|338.02|337.82|338.02|337.82|337.92|337.77|13
1641521520000|2022-01-07 02:12:00|337.97||338.02||338.02||337.97||0
1641521530000|2022-01-07 02:12:10|338.07|337.87|338.02|337.82|338.07|337.92|338.02|337.82|14
1641521540000|2022-01-07 02:12:20||337.87||337.87||337.87||337.82|5
1641521550000|2022-01-07 02:12:30|338.07||338.07||338.07||338.07||7
1641521560000|2022-01-07 02:12:40|338.02|337.92|338.07|337.92|338.07|337.92|338.02|337.92|1
1641521570000|2022-01-07 02:12:50|338.12|337.97|338.12|337.92|338.12|337.97|338.12|337.92|4
1641521580000|2022-01-07 02:13:00|338.07|337.97|338.02|337.87|338.07|337.97|338.02|337.87|6
1641521590000|2022-01-07 02:13:10|338.07|337.92|338.12|337.97|338.12|337.97|338.07|337.92|11
1641521600000|2022-01-07 02:13:20|338.07|337.92|338.07|337.92|338.07|337.92|338.07|337.92|4
1641521610000|2022-01-07 02:13:30|338.02|337.87|338.07|337.92|338.07|337.92|338.02|337.87|3
1641521620000|2022-01-07 02:13:40|338.12|337.97|338.07|337.92|338.12|337.97|338.07|337.92|6
1641521630000|2022-01-07 02:13:50|338.02|337.87|338.07|337.87|338.07|337.92|338.02|337.87|5
1641521640000|2022-01-07 02:14:00|338.02||338.07||338.07||338.02||3
1641521650000|2022-01-07 02:14:10|338.02|337.92|338.07|337.92|338.12|337.92|338.02|337.82|18
1641521660000|2022-01-07 02:14:20|338.02|337.87|338.02|337.87|338.02|337.92|338.02|337.87|4
1641521670000|2022-01-07 02:14:30|337.97|337.82|338.02|337.87|338.02|337.87|337.97|337.82|10
1641521680000|2022-01-07 02:14:40|338.07||338.02||338.07||338.02||13
1641521690000|2022-01-07 02:14:50|338.07||338.02||338.07||338.02||0
1641521700000|2022-01-07 02:15:00|338.07|337.92|338.07|337.92|338.07|337.92|338.07|337.92|2
1641521730000|2022-01-07 02:15:30|338.02|337.87|338.12|337.97|338.12|337.97|338.02|337.87|12
1641521740000|2022-01-07 02:15:40|338.07|337.92|338.12|337.92|338.12|337.92|338.07|337.92|2
1641521750000|2022-01-07 02:15:50||337.97||337.97||337.97||337.92|0
1641521760000|2022-01-07 02:16:00|338.07|337.92|338.07|337.92|338.12|337.92|338.07|337.87|4
1641521770000|2022-01-07 02:16:10|338.02|337.87|338.02|337.87|338.07|337.87|338.02|337.87|0
1641521780000|2022-01-07 02:16:20||337.82||337.82||337.87||337.82|2
1641521790000|2022-01-07 02:16:30|337.97|337.87|338.02|337.87|338.02|337.87|337.97|337.82|5
1641521800000|2022-01-07 02:16:40|338.07||338.02||338.07||338.02||3
1641521810000|2022-01-07 02:16:50|338.07||338.07||338.07||338.07||2
1641521820000|2022-01-07 02:17:00|338.02|337.92|338.02|337.87|338.02|337.92|338.02|337.87|7
1641521830000|2022-01-07 02:17:10|338.07|337.92|338.17|337.97|338.17|338.02|338.07|337.92|26
1641521840000|2022-01-07 02:17:20|338.12||338.12||338.12||338.12||0
1641521860000|2022-01-07 02:17:40|338.17|338.02|338.12|337.97|338.17|338.02|338.12|337.97|7
1641521870000|2022-01-07 02:17:50|||||||||1
1641521880000|2022-01-07 02:18:00|338.17|338.02|338.17|338.02|338.17|338.02|338.17|338.02|6
1641521890000|2022-01-07 02:18:10|||||||||1
1641521900000|2022-01-07 02:18:20|338.22|338.07|338.17|338.02|338.22|338.07|338.17|338.02|13
1641521930000|2022-01-07 02:18:50|||||||||1
1641521940000|2022-01-07 02:19:00|338.12|337.97|338.17|338.02|338.17|338.02|338.12|337.97|20
1641521950000|2022-01-07 02:19:10|338.22|338.07|338.22|338.07|338.22|338.07|338.22|338.07|8
1641521960000|2022-01-07 02:19:20|338.17|338.02|338.17|338.02|338.22|338.02|338.17|338.02|4
1641521970000|2022-01-07 02:19:30|338.22|338.07|338.22|338.02|338.22|338.07|338.22|338.02|10
1641521980000|2022-01-07 02:19:40|338.17|337.97|338.17|337.97|338.17|337.97|338.12|337.97|2
1641521990000|2022-01-07 02:19:50|338.12|337.92|338.17|338.02|338.17|338.02|338.12|337.92|4
1641522000000|2022-01-07 02:20:00|338.12|337.97|338.12|337.92|338.12|337.97|338.12|337.92|1
1641522010000|2022-01-07 02:20:10||337.97||337.97||337.97||337.97|0
1641522020000|2022-01-07 02:20:20|338.17|338.02|338.17|338.02|338.17|338.02|338.17|338.02|1
1641522030000|2022-01-07 02:20:30|338.12|337.97|338.07|337.92|338.12|337.97|338.07|337.92|9
1641522040000|2022-01-07 02:20:40|338.12||338.12||338.12||338.12||10
1641522060000|2022-01-07 02:21:00|338.17|337.97|338.22|338.07|338.22|338.07|338.17|337.97|8
1641522070000|2022-01-07 02:21:10|338.27|338.12|338.32|338.17|338.32|338.17|338.27|338.07|13
1641522080000|2022-01-07 02:21:20|338.27|338.12|338.27|338.07|338.27|338.12|338.27|338.07|14
1641522090000|2022-01-07 02:21:30|338.22||338.22||338.22||338.22||0
1641522100000|2022-01-07 02:21:40|338.27|338.12|338.32|338.17|338.32|338.17|338.27|338.12|6
1641522120000|2022-01-07 02:22:00|338.37||338.37||338.37||338.37||5
1641522130000|2022-01-07 02:22:10||338.22||338.22||338.22||338.22|0
1641522140000|2022-01-07 02:22:20|338.32|338.17|338.32|338.17|338.42|338.17|338.32|338.17|22
1641522150000|2022-01-07 02:22:30||338.12||338.12||338.12||338.12|1
1641522160000|2022-01-07 02:22:40|||||||||4
1641522180000|2022-01-07 02:23:00|338.27|338.17|338.32|338.17|338.32|338.17|338.27|338.17|5
1641522190000|2022-01-07 02:23:10|338.37|338.22|338.47|338.27|338.47|338.27|338.37|338.22|16
1641522200000|2022-01-07 02:23:20|338.42||338.42||338.42||338.42||0
1641522210000|2022-01-07 02:23:30|338.37|338.22|338.37|338.22|338.37|338.22|338.37|338.22|8
1641522220000|2022-01-07 02:23:40|338.42|338.27|338.42|338.27|338.47|338.32|338.42|338.27|16
1641522240000|2022-01-07 02:24:00|338.47|338.32|338.47|338.32|338.52|338.32|338.47|338.32|10
1641522250000|2022-01-07 02:24:10|338.52||338.52||338.52||338.52||2
1641522260000|2022-01-07 02:24:20|338.47|338.37|338.47|338.27|338.52|338.37|338.47|338.27|1
1641522270000|2022-01-07 02:24:30||338.32||338.32||338.32||338.32|0
1641522280000|2022-01-07 02:24:40|338.52|338.37|338.57|338.37|338.57|338.37|338.52|338.37|6
1641522300000|2022-01-07 02:25:00|338.52|338.32|338.47|338.32|338.52|338.32|338.47|338.32|4
1641522310000|2022-01-07 02:25:10|338.42|338.27|338.47|338.27|338.47|338.27|338.42|338.27|7
1641522320000|2022-01-07 02:25:20|338.42||338.42||338.42||338.42||0
1641522330000|2022-01-07 02:25:30|338.37|338.22|338.37|338.17|338.37|338.22|338.37|338.17|5
1641522350000|2022-01-07 02:25:50|338.32|338.12|338.32|338.12|338.32|338.12|338.32|338.12|0
1641522360000|2022-01-07 02:26:00|338.27|338.07|338.42|338.22|338.42|338.22|338.22|338.07|17
1641522370000|2022-01-07 02:26:10|338.37|338.27|338.42|338.22|338.42|338.27|338.37|338.22|4
1641522380000|2022-01-07 02:26:20|||||||||1
1641522390000|2022-01-07 02:26:30|338.37||338.42||338.42||338.37||2
1641522400000|2022-01-07 02:26:40|338.37|338.17|338.37|338.17|338.37|338.17|338.32|338.17|4
1641522410000|2022-01-07 02:26:50|338.42|338.22|338.47|338.22|338.47|338.22|338.42|338.22|0
1641522420000|2022-01-07 02:27:00|338.42|338.27|338.32|338.12|338.42|338.27|338.32|338.12|1
1641522430000|2022-01-07 02:27:10|338.47|338.22|338.37|338.22|338.47|338.22|338.37|338.17|26
1641522440000|2022-01-07 02:27:20|338.42||338.42||338.42||338.42||2
1641522450000|2022-01-07 02:27:30|338.37|338.27|338.37|338.22|338.37|338.27|338.37|338.22|1
1641522460000|2022-01-07 02:27:40|338.42||338.42||338.42||338.42||4
1641522470000|2022-01-07 02:27:50|338.37||338.37||338.37||338.37||0
1641522480000|2022-01-07 02:28:00|338.42||338.42||338.42||338.42||27
1641522490000|2022-01-07 02:28:10|338.37||338.47||338.47||338.37||3
1641522500000|2022-01-07 02:28:20|338.42||338.42||338.42||338.42||2
1641522520000|2022-01-07 02:28:40||338.27||338.27||338.27||338.27|0
1641522530000|2022-01-07 02:28:50|338.47||338.47||338.47||338.47||2
1641522540000|2022-01-07 02:29:00||338.22||338.27||338.27||338.22|7
1641522550000|2022-01-07 02:29:10||338.22||338.22||338.27||338.22|0
1641522560000|2022-01-07 02:29:20|338.42||338.42||338.42||338.42||3
1641522570000|2022-01-07 02:29:30|338.47|338.27|338.47|338.27|338.47|338.27|338.47|338.27|4
1641522590000|2022-01-07 02:29:50|338.42||338.42||338.42||338.42||0
1641522600000|2022-01-07 02:30:00|338.37|338.22|338.47|338.27|338.52|338.32|338.37|338.17|13
1641522610000|2022-01-07 02:30:10||338.32||338.32||338.32||338.32|0
1641522630000|2022-01-07 02:30:30|338.42|338.27|338.42|338.27|338.47|338.27|338.42|338.27|6
1641522640000|2022-01-07 02:30:40||338.22||338.22||338.22||338.22|0
1641522650000|2022-01-07 02:30:50|338.37||338.37||338.42||338.37||0
1641522660000|2022-01-07 02:31:00|338.42|338.17|338.37|338.22|338.42|338.22|338.37|338.17|6
1641522670000|2022-01-07 02:31:10||338.17||338.22||338.22||338.17|1
1641522680000|2022-01-07 02:31:20||338.17||338.17||338.22||338.17|0
1641522700000|2022-01-07 02:31:40||338.22||338.22||338.22||338.17|0
1641522720000|2022-01-07 02:32:00|338.32|338.17|338.27|338.07|338.32|338.17|338.27|338.07|8
1641522730000|2022-01-07 02:32:10|338.37|338.17|338.37|338.22|338.37|338.22|338.37|338.17|21
1641522740000|2022-01-07 02:32:20|338.32|338.17|338.32|338.12|338.32|338.17|338.32|338.12|2
1641522750000|2022-01-07 02:32:30|338.27|338.07|338.27|338.07|338.27|338.07|338.27|338.07|5
1641522760000|2022-01-07 02:32:40|||||||||1
1641522790000|2022-01-07 02:33:10|338.22|338.02|338.22|338.02|338.22|338.02|338.22|338.02|7
1641522800000|2022-01-07 02:33:20|338.17|337.97|338.22|338.02|338.22|338.02|338.12|337.97|28
1641522830000|2022-01-07 02:33:50|338.12|337.97|338.12|337.92|338.12|337.97|338.12|337.92|17
1641522870000|2022-01-07 02:34:30|338.07||338.12||338.12||338.07||5
1641522880000|2022-01-07 02:34:40|338.07|337.97|338.07|337.92|338.07|337.97|338.07|337.92|2
1641522890000|2022-01-07 02:34:50||337.87||337.87||337.87||337.87|7
1641522910000|2022-01-07 02:35:10||337.92||337.92||337.92||337.92|0
1641522920000|2022-01-07 02:35:20|338.12|337.87|338.02|337.82|338.12|337.87|338.02|337.82|12
1641522930000|2022-01-07 02:35:30|||||||||4
1641522940000|2022-01-07 02:35:40||337.87||337.87||337.87||337.87|0
1641522960000|2022-01-07 02:36:00|337.97|337.82|337.97|337.77|337.97|337.82|337.97|337.77|12
1641522980000|2022-01-07 02:36:20|||||||||10
1641522990000|2022-01-07 02:36:30|337.92|337.72|337.92|337.72|337.92|337.77|337.92|337.72|44
1641523000000|2022-01-07 02:36:40||337.77||337.77||337.77||337.77|15
1641523010000|2022-01-07 02:36:50|337.97|337.82|337.97|337.77|337.97|337.82|337.97|337.77|21
1641523020000|2022-01-07 02:37:00|337.92|337.72|337.92|337.72|337.92|337.72|337.92|337.72|2
1641523030000|2022-01-07 02:37:10|337.87||337.87||337.87||337.87||5
1641523040000|2022-01-07 02:37:20|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|9
1641523050000|2022-01-07 02:37:30||337.72||337.77||337.77||337.72|8
1641523090000|2022-01-07 02:38:10|337.97|337.82|337.92|337.77|337.97|337.82|337.92|337.77|16
1641523100000|2022-01-07 02:38:20|337.87|337.72|337.92|337.72|337.92|337.72|337.87|337.72|12
1641523110000|2022-01-07 02:38:30||337.77||337.77||337.77||337.77|0
1641523130000|2022-01-07 02:38:50||337.72||337.72||337.77||337.72|0
1641523140000|2022-01-07 02:39:00||337.77||337.77||337.77||337.77|0
1641523150000|2022-01-07 02:39:10||337.72||337.72||337.72||337.72|7
1641523160000|2022-01-07 02:39:20|337.87||337.87||337.87||337.87||3
1641523170000|2022-01-07 02:39:30|||||||||10
1641523190000|2022-01-07 02:39:50|337.82|337.67|337.87|337.72|337.87|337.72|337.82|337.67|19
1641523200000|2022-01-07 02:40:00||337.67||337.72||337.72||337.67|12
1641523210000|2022-01-07 02:40:10|337.92||337.87||337.92||337.87||3
1641523220000|2022-01-07 02:40:20||337.67||337.67||337.67||337.67|1
1641523230000|2022-01-07 02:40:30|337.82|337.72|337.87|337.67|337.87|337.72|337.82|337.67|9
1641523240000|2022-01-07 02:40:40|337.82|337.72|337.87|337.72|337.87|337.72|337.82|337.67|14
1641523250000|2022-01-07 02:40:50||337.67||337.72||337.72||337.67|2
1641523260000|2022-01-07 02:41:00|||||||||1
1641523310000|2022-01-07 02:41:50|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|13
1641523330000|2022-01-07 02:42:10|337.97|337.82|337.97|337.82|337.97|337.82|337.97|337.82|14
1641523340000|2022-01-07 02:42:20|338.02|337.87|338.02|337.87|338.02|337.87|338.02|337.87|9
1641523370000|2022-01-07 02:42:50|||||||||1
1641523380000|2022-01-07 02:43:00|337.97|337.82|337.97|337.82|337.97|337.82|337.97|337.82|8
1641523390000|2022-01-07 02:43:10||337.77||337.77||337.82||337.77|11
1641523400000|2022-01-07 02:43:20|337.92||337.92||337.92||337.92||0
1641523410000|2022-01-07 02:43:30|337.87|337.72|337.92|337.72|337.92|337.77|337.87|337.72|3
1641523420000|2022-01-07 02:43:40|337.87|337.67|337.87|337.67|337.87|337.67|337.87|337.67|1
1641523430000|2022-01-07 02:43:50|337.82||337.82||337.82||337.82||2
1641523440000|2022-01-07 02:44:00|337.77|337.62|337.77|337.57|337.77|337.62|337.77|337.57|5
1641523450000|2022-01-07 02:44:10|337.72||337.77||337.77||337.72||2
1641523460000|2022-01-07 02:44:20|337.72||337.77||337.77||337.72||4
1641523470000|2022-01-07 02:44:30|337.72||337.72||337.77||337.72||3
1641523480000|2022-01-07 02:44:40|337.77|337.62|337.77|337.62|337.77|337.62|337.77|337.57|3
1641523490000|2022-01-07 02:44:50||337.57||337.57||337.57||337.57|0
1641523500000|2022-01-07 02:45:00|337.72||337.72||337.77||337.72||7
1641523510000|2022-01-07 02:45:10|||||||||8
1641523560000|2022-01-07 02:46:00|337.67|337.52|337.72|337.57|337.72|337.57|337.67|337.52|22
1641523580000|2022-01-07 02:46:20|337.67|337.52|337.72|337.52|337.72|337.52|337.67|337.52|4
1641523590000|2022-01-07 02:46:30||337.57||337.57||337.57||337.57|3
1641523600000|2022-01-07 02:46:40|337.77|337.62|337.82|337.62|337.82|337.67|337.77|337.57|17
1641523610000|2022-01-07 02:46:50||337.67||337.67||337.67||337.67|0
1641523640000|2022-01-07 02:47:20|337.77|337.62|337.72|337.57|337.77|337.62|337.72|337.57|6
1641523650000|2022-01-07 02:47:30|337.77|337.52|337.72|337.57|337.77|337.57|337.72|337.52|20
1641523690000|2022-01-07 02:48:10|||||||||1
1641523700000|2022-01-07 02:48:20|337.67|337.52|337.72|337.57|337.72|337.57|337.67|337.52|12
1641523710000|2022-01-07 02:48:30|337.67|337.52|337.72|337.52|337.72|337.57|337.67|337.52|7
1641523720000|2022-01-07 02:48:40||337.57||337.52||337.57||337.52|1
1641523730000|2022-01-07 02:48:50|337.67||337.67||337.67||337.67||0
1641523740000|2022-01-07 02:49:00|337.72|337.57|337.72|337.57|337.72|337.57|337.67|337.57|4
1641523750000|2022-01-07 02:49:10||337.52||337.52||337.52||337.52|1
1641523760000|2022-01-07 02:49:20|337.77|337.57|337.77|337.62|337.77|337.62|337.77|337.57|25
1641523770000|2022-01-07 02:49:30|337.82||337.77||337.82||337.77||9
1641523780000|2022-01-07 02:49:40|337.82|337.67|337.82|337.67|337.82|337.67|337.82|337.67|0
1641523810000|2022-01-07 02:50:10|337.87|337.72|337.87|337.72|337.87|337.72|337.82|337.72|8
1641523830000|2022-01-07 02:50:30|337.92|337.77|337.92|337.77|337.92|337.77|337.92|337.77|7
1641523840000|2022-01-07 02:50:40|337.87|337.72|337.87|337.72|337.87|337.72|337.87|337.72|3
1641523890000|2022-01-07 02:51:30|337.82|337.67|337.87|337.72|337.87|337.72|337.82|337.67|15
1641523900000|2022-01-07 02:51:40|337.92|337.77|337.97|337.77|337.97|337.82|337.87|337.77|16
1641523910000|2022-01-07 02:51:50|338.02|337.82|338.02|337.87|338.02|337.87|337.97|337.82|15
1641523920000|2022-01-07 02:52:00|338.07|337.92|338.12|337.92|338.12|337.97|338.07|337.92|46
1641523930000|2022-01-07 02:52:10|338.07||338.07||338.07||338.07||0
1641523950000|2022-01-07 02:52:30||337.87||337.87||337.87||337.87|9
1641523960000|2022-01-07 02:52:40|||||||||2
1641523970000|2022-01-07 02:52:50|338.12|337.92|338.12|337.97|338.12|337.97|338.07|337.92|19
1641524000000|2022-01-07 02:53:20|338.17|338.02|338.27|338.07|338.27|338.07|338.17|338.02|14
1641524010000|2022-01-07 02:53:30|338.22||338.22||338.22||338.22||1
1641524020000|2022-01-07 02:53:40|338.27|338.12|338.32|338.12|338.32|338.17|338.27|338.12|18
1641524040000|2022-01-07 02:54:00|338.27|338.17|338.27|338.12|338.32|338.17|338.27|338.12|8
1641524050000|2022-01-07 02:54:10|338.32|338.17|338.42|338.27|338.42|338.27|338.27|338.17|16
1641524070000|2022-01-07 02:54:30|338.47|338.32|338.52|338.32|338.52|338.37|338.47|338.32|13
1641524080000|2022-01-07 02:54:40|||||||||9
1641524100000|2022-01-07 02:55:00||338.37||338.37||338.37||338.37|0
1641524110000|2022-01-07 02:55:10|338.47|338.32|338.47|338.22|338.47|338.32|338.47|338.22|15
1641524120000|2022-01-07 02:55:20||338.27||338.22||338.27||338.22|2
1641524130000|2022-01-07 02:55:30||338.27||338.27||338.27||338.27|22
1641524140000|2022-01-07 02:55:40|338.42|338.22|338.42|338.22|338.42|338.22|338.42|338.22|7
1641524160000|2022-01-07 02:56:00|338.47|338.27|338.47|338.32|338.47|338.32|338.42|338.27|15
1641524170000|2022-01-07 02:56:10|338.52|338.37|338.57|338.42|338.57|338.42|338.52|338.37|7
1641524180000|2022-01-07 02:56:20||338.32||338.37||338.37||338.32|13
1641524200000|2022-01-07 02:56:40|338.62|338.42|338.67|338.47|338.67|338.47|338.62|338.42|6
1641524220000|2022-01-07 02:57:00|338.62||338.62||338.62||338.62||0
1641524230000|2022-01-07 02:57:10|338.67|338.42|338.67|338.52|338.67|338.52|338.67|338.42|27
1641524240000|2022-01-07 02:57:20|||||||||6
1641524250000|2022-01-07 02:57:30|338.72||338.72||338.72||338.72||3
1641524270000|2022-01-07 02:57:50|338.67||338.67||338.67||338.67||0
1641524280000|2022-01-07 02:58:00|338.87|338.67|338.87|338.72|338.92|338.72|338.87|338.67|61
1641524290000|2022-01-07 02:58:10|338.82|338.67|338.82|338.62|338.82|338.72|338.82|338.62|4
1641524320000|2022-01-07 02:58:40|338.77||338.77||338.77||338.77||0
1641524340000|2022-01-07 02:59:00|338.72|338.57|338.77|338.62|338.77|338.62|338.72|338.57|85
1641524350000|2022-01-07 02:59:10|||||||||10
1641524360000|2022-01-07 02:59:20||338.57||338.57||338.57||338.57|7
1641524380000|2022-01-07 02:59:40|338.72||338.72||338.72||338.72||0
1641524390000|2022-01-07 02:59:50|338.82|338.62|338.87|338.72|338.87|338.72|338.82|338.62|18
1641524400000|2022-01-07 03:00:00|338.97|338.77|338.92|338.77|338.97|338.77|338.92|338.77|9
1641524410000|2022-01-07 03:00:10|338.87|338.72|338.87|338.67|338.87|338.72|338.87|338.67|4
1641524420000|2022-01-07 03:00:20|338.82|338.72|338.87|338.67|338.87|338.72|338.82|338.67|6
1641524430000|2022-01-07 03:00:30|338.92|338.72|338.92|338.72|338.92|338.72|338.92|338.72|6
1641524440000|2022-01-07 03:00:40||338.67||338.67||338.67||338.67|0
1641524450000|2022-01-07 03:00:50||338.72||338.72||338.72||338.72|4
1641524480000|2022-01-07 03:01:20|338.97|338.77|339.12|338.92|339.12|338.92|338.97|338.77|14
1641524490000|2022-01-07 03:01:30|339.07|338.87|339.07|338.87|339.07|338.87|339.07|338.87|3
1641524500000|2022-01-07 03:01:40|339.12|338.92|339.17|338.97|339.17|339.02|339.12|338.92|22
1641524510000|2022-01-07 03:01:50||339.02||338.97||339.02||338.97|1
1641524520000|2022-01-07 03:02:00|339.12|338.92|339.12|338.97|339.12|338.97|339.12|338.87|7
1641524530000|2022-01-07 03:02:10|||||||||5
1641524540000|2022-01-07 03:02:20||338.92||338.92||338.92||338.92|7
1641524550000|2022-01-07 03:02:30|339.07|338.87|338.97|338.77|339.07|338.87|338.97|338.77|1
1641524560000|2022-01-07 03:02:40|338.92|338.72|338.92|338.72|338.92|338.72|338.92|338.72|1
1641524570000|2022-01-07 03:02:50|||||||||1
1641524580000|2022-01-07 03:03:00|338.87|338.77|338.87|338.72|338.87|338.77|338.87|338.72|6
1641524590000|2022-01-07 03:03:10|338.92||338.92||338.92||338.92||6
1641524600000|2022-01-07 03:03:20||338.77||338.77||338.77||338.77|1
1641524620000|2022-01-07 03:03:40|||||||||14
1641524630000|2022-01-07 03:03:50|338.97|338.72|338.97|338.82|338.97|338.82|338.97|338.72|27
1641524640000|2022-01-07 03:04:00||338.77||338.82||338.82||338.77|12
1641524650000|2022-01-07 03:04:10|339.07|338.87|339.07|338.87|339.07|338.87|338.97|338.82|22
1641524670000|2022-01-07 03:04:30|339.12|338.92|339.12|338.92|339.12|338.92|339.07|338.87|9
1641524680000|2022-01-07 03:04:40||338.97||338.97||338.97||338.97|1
1641524690000|2022-01-07 03:04:50|339.07|338.92|339.12|338.92|339.12|338.92|339.07|338.92|14
1641524700000|2022-01-07 03:05:00|339.07|338.97|339.12|338.92|339.12|338.97|339.07|338.92|4
1641524710000|2022-01-07 03:05:10|339.07||339.07||339.07||339.07||0
1641524720000|2022-01-07 03:05:20||338.87||338.87||338.87||338.87|9
1641524730000|2022-01-07 03:05:30|339.12|338.92|339.12|338.92|339.12|338.92|339.12|338.92|12
1641524740000|2022-01-07 03:05:40|339.17|338.97|339.17|339.02|339.17|339.02|339.12|338.97|8
1641524750000|2022-01-07 03:05:50|339.27|339.07|339.27|339.12|339.27|339.12|339.27|339.07|17
1641524760000|2022-01-07 03:06:00|339.22|339.07|339.32|339.17|339.32|339.17|339.22|339.07|27
1641524770000|2022-01-07 03:06:10|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|13
1641524780000|2022-01-07 03:06:20|339.42|339.17|339.37|339.17|339.42|339.17|339.37|339.17|16
1641524790000|2022-01-07 03:06:30|339.32|339.12|339.32|339.12|339.32|339.12|339.32|339.12|7
1641524800000|2022-01-07 03:06:40|339.27|339.07|339.22|339.02|339.27|339.07|339.22|339.02|19
1641524810000|2022-01-07 03:06:50|339.17|338.92|339.22|339.07|339.22|339.07|339.17|338.92|28
1641524820000|2022-01-07 03:07:00|339.17|339.02|339.22|339.02|339.22|339.07|339.17|339.02|12
1641524830000|2022-01-07 03:07:10|339.17||339.17||339.17||339.17||2
1641524840000|2022-01-07 03:07:20|||||||||5
1641524870000|2022-01-07 03:07:50|||||||||8
1641524880000|2022-01-07 03:08:00|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|8
1641524890000|2022-01-07 03:08:10|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|8
1641524900000|2022-01-07 03:08:20|||||||||5
1641524950000|2022-01-07 03:09:10|339.12|338.97|339.17|338.97|339.17|339.02|339.12|338.97|19
1641524960000|2022-01-07 03:09:20||339.02||339.02||339.02||338.97|0
1641524970000|2022-01-07 03:09:30|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|12
1641524980000|2022-01-07 03:09:40|||||||||1
1641524990000|2022-01-07 03:09:50|339.17||339.17||339.17||339.17||5
1641525000000|2022-01-07 03:10:00|339.12||339.17||339.17||339.12||0
1641525010000|2022-01-07 03:10:10|339.12|339.07|339.27|339.12|339.27|339.12|339.12|339.07|28
1641525020000|2022-01-07 03:10:20|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|7
1641525030000|2022-01-07 03:10:30|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|8
1641525040000|2022-01-07 03:10:40|339.22|339.07|339.22|339.02|339.22|339.07|339.22|339.02|12
1641525050000|2022-01-07 03:10:50|339.17||339.17||339.17||339.17||0
1641525080000|2022-01-07 03:11:20|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|5
1641525090000|2022-01-07 03:11:30||338.92||338.92||338.97||338.92|1
1641525110000|2022-01-07 03:11:50|339.07||339.07||339.07||339.07||0
1641525120000|2022-01-07 03:12:00|339.12|338.97|339.17|339.02|339.17|339.02|339.12|338.97|12
1641525130000|2022-01-07 03:12:10|339.22|339.07|339.27|339.12|339.27|339.12|339.22|339.07|39
1641525140000|2022-01-07 03:12:20|339.32|339.17|339.42|339.22|339.52|339.27|339.32|339.17|82
1641525150000|2022-01-07 03:12:30|339.37|339.17|339.32|339.17|339.37|339.17|339.32|339.17|23
1641525170000|2022-01-07 03:12:50|339.37||339.32||339.37||339.32||9
1641525180000|2022-01-07 03:13:00|339.27|339.12|339.22|339.07|339.27|339.12|339.17|339.02|19
1641525190000|2022-01-07 03:13:10||339.02||339.07||339.07||339.02|1
1641525200000|2022-01-07 03:13:20|339.17|339.02|339.12|338.92|339.17|339.07|339.12|338.92|1
1641525210000|2022-01-07 03:13:30|339.07|338.97|339.07|338.92|339.07|338.97|339.02|338.87|2
1641525220000|2022-01-07 03:13:40|339.02|338.87|338.97|338.77|339.02|338.87|338.97|338.77|10
1641525230000|2022-01-07 03:13:50|338.92|338.72|338.97|338.82|338.97|338.82|338.92|338.72|26
1641525240000|2022-01-07 03:14:00|338.92|338.77|338.97|338.77|338.97|338.77|338.87|338.72|11
1641525250000|2022-01-07 03:14:10|338.92|338.72|338.87|338.72|338.92|338.72|338.87|338.72|10
1641525270000|2022-01-07 03:14:30|||||||||5
1641525300000|2022-01-07 03:15:00||338.67||338.67||338.67||338.67|3
1641525310000|2022-01-07 03:15:10|338.82||338.82||338.82||338.82||2
1641525320000|2022-01-07 03:15:20|338.87|338.72|338.92|338.72|338.92|338.72|338.82|338.72|23
1641525330000|2022-01-07 03:15:30|338.87|338.67|338.87|338.72|338.87|338.72|338.87|338.67|11
1641525340000|2022-01-07 03:15:40|338.92||338.87||338.92||338.87||8
1641525350000|2022-01-07 03:15:50|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|7
1641525360000|2022-01-07 03:16:00|338.87|338.72|338.92|338.72|338.92|338.72|338.87|338.72|13
1641525370000|2022-01-07 03:16:10||338.77||338.77||338.77||338.77|0
1641525380000|2022-01-07 03:16:20|338.97|338.72|338.92|338.72|338.97|338.72|338.92|338.72|4
1641525390000|2022-01-07 03:16:30||338.77||338.77||338.77||338.77|0
1641525410000|2022-01-07 03:16:50|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|4
1641525420000|2022-01-07 03:17:00|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|9
1641525430000|2022-01-07 03:17:10|339.07|338.92|339.12|338.92|339.12|338.92|339.07|338.92|4
1641525440000|2022-01-07 03:17:20|339.07|338.97|339.17|338.97|339.17|338.97|339.07|338.92|16
1641525450000|2022-01-07 03:17:30|339.12|339.02|339.17|339.02|339.17|339.02|339.12|338.97|2
1641525460000|2022-01-07 03:17:40|339.12|338.97|339.12|338.97|339.17|338.97|339.12|338.97|9
1641525470000|2022-01-07 03:17:50|339.17||339.17||339.17||339.17||0
1641525480000|2022-01-07 03:18:00||339.02||339.02||339.02||339.02|5
1641525490000|2022-01-07 03:18:10|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|8
1641525500000|2022-01-07 03:18:20|339.27|339.02|339.22|339.02|339.27|339.02|339.22|339.02|10
1641525510000|2022-01-07 03:18:30|||||||||1
1641525520000|2022-01-07 03:18:40|339.17||339.17||339.17||339.17||0
1641525530000|2022-01-07 03:18:50|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|3
1641525580000|2022-01-07 03:19:40||339.02||339.02||339.02||339.02|8
1641525590000|2022-01-07 03:19:50|339.27|339.07|339.22|339.07|339.27|339.07|339.22|339.07|8
1641525600000|2022-01-07 03:20:00|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|3
1641525620000|2022-01-07 03:20:20|339.12|338.97|339.22|339.07|339.22|339.07|339.12|338.97|25
1641525630000|2022-01-07 03:20:30|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|1
1641525640000|2022-01-07 03:20:40||338.97||338.97||338.97||338.97|1
1641525650000|2022-01-07 03:20:50||339.02||339.02||339.02||339.02|0
1641525680000|2022-01-07 03:21:20|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|7
1641525690000|2022-01-07 03:21:30|339.17|339.02|339.17|339.02|339.17|339.07|339.17|338.97|9
1641525700000|2022-01-07 03:21:40|339.22|339.07|339.27|339.12|339.27|339.12|339.22|339.07|10
1641525710000|2022-01-07 03:21:50|339.22|339.07|339.22|339.02|339.22|339.07|339.17|339.02|7
1641525720000|2022-01-07 03:22:00|339.17||339.22||339.22||339.17||1
1641525730000|2022-01-07 03:22:10|339.17|339.07|339.22|339.02|339.22|339.07|339.17|339.02|5
1641525740000|2022-01-07 03:22:20|339.17||339.17||339.17||339.17||0
1641525770000|2022-01-07 03:22:50|||||||||1
1641525800000|2022-01-07 03:23:20|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.92|9
1641525810000|2022-01-07 03:23:30|||||||||1
1641525830000|2022-01-07 03:23:50|339.17|339.02|339.17|338.97|339.17|339.02|339.17|338.97|11
1641525840000|2022-01-07 03:24:00||339.02||339.02||339.02||338.97|0
1641525850000|2022-01-07 03:24:10|339.22|339.07|339.17|339.02|339.22|339.07|339.17|339.02|16
1641525860000|2022-01-07 03:24:20|339.12|338.97|339.17|338.97|339.17|338.97|339.12|338.92|15
1641525870000|2022-01-07 03:24:30|339.12||339.12||339.17||339.12||6
1641525880000|2022-01-07 03:24:40|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|20
1641525890000|2022-01-07 03:24:50|339.12|338.97|339.02|338.87|339.12|338.97|339.02|338.87|11
1641525900000|2022-01-07 03:25:00|339.07|338.92|339.12|338.97|339.12|338.97|339.07|338.92|8
1641525910000|2022-01-07 03:25:10|||||||||1
1641525920000|2022-01-07 03:25:20|||||||||1
1641525930000|2022-01-07 03:25:30|339.07|338.92|339.12|338.97|339.12|338.97|339.07|338.92|21
1641525960000|2022-01-07 03:26:00|||||||||1
1641525970000|2022-01-07 03:26:10|339.07|338.92|339.02|338.87|339.07|338.92|339.02|338.82|21
1641525980000|2022-01-07 03:26:20|338.97|338.82|338.92|338.72|338.97|338.82|338.92|338.72|29
1641525990000|2022-01-07 03:26:30||338.77||338.77||338.77||338.77|3
1641526000000|2022-01-07 03:26:40||338.72||338.72||338.72||338.72|1
1641526010000|2022-01-07 03:26:50|338.87|338.67|338.87|338.67|338.87|338.67|338.82|338.67|10
1641526020000|2022-01-07 03:27:00||338.72||338.72||338.72||338.67|1
1641526080000|2022-01-07 03:28:00|338.82|338.67|338.77|338.62|338.82|338.67|338.77|338.57|18
1641526090000|2022-01-07 03:28:10|338.72|338.57|338.67|338.52|338.72|338.57|338.67|338.52|3
1641526100000|2022-01-07 03:28:20|338.72|338.57|338.77|338.62|338.77|338.62|338.72|338.57|19
1641526110000|2022-01-07 03:28:30|338.82||338.82||338.82||338.82||13
1641526120000|2022-01-07 03:28:40|338.77|338.57|338.77|338.57|338.77|338.57|338.77|338.57|1
1641526130000|2022-01-07 03:28:50|338.82|338.62|338.77|338.62|338.82|338.67|338.77|338.62|10
1641526140000|2022-01-07 03:29:00|338.82|338.67|338.87|338.72|338.87|338.72|338.82|338.67|7
1641526150000|2022-01-07 03:29:10|338.92|338.77|338.97|338.82|338.97|338.82|338.87|338.77|26
1641526160000|2022-01-07 03:29:20|339.02|338.87|339.02|338.82|339.02|338.87|338.97|338.82|4
1641526170000|2022-01-07 03:29:30||338.87||338.87||338.87||338.87|10
1641526180000|2022-01-07 03:29:40|339.07||339.07||339.07||339.07||5
1641526190000|2022-01-07 03:29:50|||||||||1
1641526200000|2022-01-07 03:30:00|339.12|338.92|339.12|338.92|339.12|338.97|339.07|338.87|9
1641526210000|2022-01-07 03:30:10|339.17|338.97|339.17|338.97|339.17|338.97|339.12|338.97|5
1641526220000|2022-01-07 03:30:20|339.22|339.02|339.17|338.97|339.22|339.02|339.17|338.97|4
1641526230000|2022-01-07 03:30:30|339.22|339.02|339.22|339.07|339.22|339.07|339.17|339.02|27
1641526240000|2022-01-07 03:30:40|||||||||4
1641526250000|2022-01-07 03:30:50|339.27||339.22||339.27||339.22||8
1641526260000|2022-01-07 03:31:00|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|19
1641526270000|2022-01-07 03:31:10|339.22||339.22||339.22||339.22||2
1641526280000|2022-01-07 03:31:20|339.17|339.07|339.17|339.02|339.17|339.07|339.17|339.02|6
1641526290000|2022-01-07 03:31:30|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|7
1641526310000|2022-01-07 03:31:50|||||||||4
1641526320000|2022-01-07 03:32:00|339.27||339.27||339.27||339.27||7
1641526330000|2022-01-07 03:32:10|339.22|339.02|339.17|339.02|339.22|339.02|339.17|339.02|11
1641526340000|2022-01-07 03:32:20|339.12|338.97|339.17|339.02|339.17|339.02|339.12|338.97|16
1641526350000|2022-01-07 03:32:30|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|5
1641526360000|2022-01-07 03:32:40|339.17|339.02|339.17|339.02|339.17|339.02|339.12|338.97|10
1641526370000|2022-01-07 03:32:50|||||||||1
1641526380000|2022-01-07 03:33:00|||||||||4
1641526390000|2022-01-07 03:33:10|339.22|339.07|339.17|339.02|339.22|339.07|339.17|339.02|23
1641526400000|2022-01-07 03:33:20|339.22|338.97|339.17|338.97|339.22|338.97|339.17|338.97|6
1641526410000|2022-01-07 03:33:30||339.02||339.02||339.02||339.02|1
1641526420000|2022-01-07 03:33:40|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|5
1641526430000|2022-01-07 03:33:50|339.27|339.02|339.22|339.07|339.27|339.07|339.22|339.02|14
1641526440000|2022-01-07 03:34:00|||||||||1
1641526450000|2022-01-07 03:34:10|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|10
1641526460000|2022-01-07 03:34:20|339.32||339.27||339.32||339.27||6
1641526470000|2022-01-07 03:34:30|339.32|339.17|339.37|339.17|339.37|339.17|339.32|339.12|10
1641526480000|2022-01-07 03:34:40|339.32|339.22|339.37|339.17|339.37|339.22|339.32|339.17|6
1641526490000|2022-01-07 03:34:50|339.32||339.32||339.37||339.32||4
1641526500000|2022-01-07 03:35:00|339.37||339.32||339.37||339.32||1
1641526510000|2022-01-07 03:35:10|339.27|339.12|339.22|339.07|339.27|339.12|339.22|339.07|12
1641526520000|2022-01-07 03:35:20|339.17|339.02|339.17|339.02|339.22|339.02|339.17|339.02|8
1641526530000|2022-01-07 03:35:30|339.22|339.07|339.27|339.07|339.27|339.07|339.22|339.07|13
1641526540000|2022-01-07 03:35:40|339.22|339.02|339.27|339.07|339.27|339.07|339.17|339.02|18
1641526550000|2022-01-07 03:35:50|339.22|339.02|339.22|339.02|339.27|339.02|339.22|339.02|5
1641526560000|2022-01-07 03:36:00|339.27|339.07|339.27|339.12|339.27|339.12|339.22|339.07|26
1641526570000|2022-01-07 03:36:10||339.07||339.12||339.12||339.07|1
1641526610000|2022-01-07 03:36:50|339.22|339.07|339.17|339.02|339.22|339.07|339.17|339.02|8
1641526620000|2022-01-07 03:37:00|339.22|338.97|339.17|339.02|339.22|339.02|339.17|338.97|20
1641526630000|2022-01-07 03:37:10||338.97||339.02||339.02||338.97|1
1641526640000|2022-01-07 03:37:20|||||||||2
1641526650000|2022-01-07 03:37:30|||||||||2
1641526660000|2022-01-07 03:37:40|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|10
1641526690000|2022-01-07 03:38:10|||||||||1
1641526700000|2022-01-07 03:38:20|||||||||1
1641526710000|2022-01-07 03:38:30|||||||||1
1641526720000|2022-01-07 03:38:40|||||||||13
1641526730000|2022-01-07 03:38:50|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|7
1641526740000|2022-01-07 03:39:00||338.97||339.02||339.02||338.97|14
1641526750000|2022-01-07 03:39:10|||||||||2
1641526770000|2022-01-07 03:39:30||338.97||338.97||338.97||338.97|9
1641526780000|2022-01-07 03:39:40||339.02||339.02||339.02||338.97|0
1641526790000|2022-01-07 03:39:50||338.97||338.97||338.97||338.97|0
1641526800000|2022-01-07 03:40:00|339.12|338.92|339.07|338.92|339.12|338.92|339.07|338.92|2
1641526810000|2022-01-07 03:40:10|339.02|338.87|339.02|338.82|339.02|338.87|339.02|338.82|4
1641526820000|2022-01-07 03:40:20|338.97|338.87|339.02|338.87|339.02|338.87|338.97|338.87|8
1641526890000|2022-01-07 03:41:30|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|25
1641526900000|2022-01-07 03:41:40|339.02||338.97||339.02||338.97||5
1641526920000|2022-01-07 03:42:00|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|19
1641526930000|2022-01-07 03:42:10|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|8
1641526940000|2022-01-07 03:42:20||338.77||338.82||338.82||338.77|5
1641526950000|2022-01-07 03:42:30|||||||||6
1641526980000|2022-01-07 03:43:00|||||||||4
1641527010000|2022-01-07 03:43:30|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|10
1641527020000|2022-01-07 03:43:40||338.82||338.87||338.87||338.82|0
1641527040000|2022-01-07 03:44:00|338.97|338.77|338.97|338.77|338.97|338.77|338.97|338.77|7
1641527050000|2022-01-07 03:44:10||338.82||338.82||338.82||338.77|0
1641527060000|2022-01-07 03:44:20|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|2
1641527080000|2022-01-07 03:44:40|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|5
1641527090000|2022-01-07 03:44:50||338.67||338.67||338.67||338.67|6
1641527100000|2022-01-07 03:45:00|338.82|338.72|338.87|338.67|338.87|338.72|338.82|338.67|13
1641527110000|2022-01-07 03:45:10|338.82|338.72|338.87|338.72|338.87|338.72|338.82|338.72|5
1641527120000|2022-01-07 03:45:20|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.72|8
1641527130000|2022-01-07 03:45:30||338.72||338.72||338.72||338.72|0
1641527140000|2022-01-07 03:45:40|338.87||338.87||338.87||338.87||0
1641527150000|2022-01-07 03:45:50|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.72|2
1641527160000|2022-01-07 03:46:00||338.72||338.72||338.77||338.72|7
1641527170000|2022-01-07 03:46:10||338.77||338.77||338.77||338.77|1
1641527180000|2022-01-07 03:46:20|338.97||338.92||338.97||338.92||18
1641527190000|2022-01-07 03:46:30|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|1
1641527200000|2022-01-07 03:46:40|338.92|338.67|338.87|338.72|338.92|338.77|338.87|338.67|23
1641527210000|2022-01-07 03:46:50|338.92||338.87||338.92||338.87||1
1641527220000|2022-01-07 03:47:00|||||||||1
1641527230000|2022-01-07 03:47:10|338.92|338.77|338.87|338.72|338.92|338.77|338.87|338.72|20
1641527240000|2022-01-07 03:47:20|338.82|338.67|338.82|338.67|338.82|338.72|338.82|338.67|5
1641527250000|2022-01-07 03:47:30|||||||||1
1641527260000|2022-01-07 03:47:40|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|4
1641527270000|2022-01-07 03:47:50|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|3
1641527280000|2022-01-07 03:48:00|338.87|338.77|338.87|338.72|338.92|338.77|338.87|338.72|5
1641527290000|2022-01-07 03:48:10|338.82|338.67|338.82|338.67|338.82|338.72|338.82|338.67|10
1641527300000|2022-01-07 03:48:20|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.57|4
1641527320000|2022-01-07 03:48:40|338.72|338.57|338.77|338.57|338.77|338.57|338.72|338.57|8
1641527330000|2022-01-07 03:48:50|338.72|338.62|338.77|338.57|338.77|338.62|338.72|338.57|5
1641527340000|2022-01-07 03:49:00||338.62||338.57||338.62||338.57|3
1641527350000|2022-01-07 03:49:10|338.72|338.52|338.67|338.52|338.72|338.52|338.67|338.52|10
1641527370000|2022-01-07 03:49:30|338.72|338.57|338.72|338.57|338.72|338.57|338.72|338.57|4
1641527380000|2022-01-07 03:49:40|338.77||338.77||338.77||338.77||3
1641527400000|2022-01-07 03:50:00|338.82|338.62|338.82|338.67|338.82|338.67|338.82|338.62|0
1641527410000|2022-01-07 03:50:10|338.92|338.72|338.87|338.72|338.92|338.77|338.87|338.72|8
1641527430000|2022-01-07 03:50:30|338.82|338.67|338.87|338.67|338.87|338.67|338.82|338.67|12
1641527440000|2022-01-07 03:50:40|338.82|338.72|338.82|338.67|338.82|338.72|338.82|338.67|4
1641527460000|2022-01-07 03:51:00|338.77|338.62|338.87|338.72|338.87|338.72|338.77|338.62|4
1641527480000|2022-01-07 03:51:20|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|4
1641527490000|2022-01-07 03:51:30|338.87|338.72|338.82|338.67|338.87|338.72|338.82|338.67|5
1641527500000|2022-01-07 03:51:40|||||||||1
1641527530000|2022-01-07 03:52:10|338.77|338.62|338.82|338.67|338.82|338.67|338.77|338.62|15
1641527540000|2022-01-07 03:52:20|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|0
1641527550000|2022-01-07 03:52:30|338.72|338.57|338.72|338.57|338.72|338.57|338.72|338.57|2
1641527560000|2022-01-07 03:52:40|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|19
1641527570000|2022-01-07 03:52:50|338.72|338.57|338.77|338.62|338.77|338.62|338.72|338.57|22
1641527580000|2022-01-07 03:53:00|338.72|338.57|338.72|338.52|338.72|338.57|338.72|338.52|18
1641527590000|2022-01-07 03:53:10|338.67||338.67||338.72||338.67||13
1641527600000|2022-01-07 03:53:20|338.72|338.57|338.72|338.57|338.72|338.57|338.67|338.57|10
1641527620000|2022-01-07 03:53:40|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|7
1641527630000|2022-01-07 03:53:50||338.57||338.57||338.57||338.57|1
1641527650000|2022-01-07 03:54:10|338.72||338.72||338.72||338.72||0
1641527670000|2022-01-07 03:54:30|338.67|338.52|338.62|338.47|338.67|338.52|338.62|338.42|5
1641527680000|2022-01-07 03:54:40|338.57|338.42|338.57|338.37|338.57|338.42|338.57|338.37|5
1641527690000|2022-01-07 03:54:50||338.42||338.42||338.42||338.37|0
1641527700000|2022-01-07 03:55:00|338.62|338.47|338.62|338.42|338.62|338.47|338.57|338.42|8
1641527710000|2022-01-07 03:55:10|338.67|338.47|338.67|338.52|338.72|338.52|338.67|338.42|3
1641527720000|2022-01-07 03:55:20|338.72||338.67||338.72||338.67||0
1641527770000|2022-01-07 03:56:10|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|4
1641527810000|2022-01-07 03:56:50||338.42||338.42||338.42||338.42|0
1641527820000|2022-01-07 03:57:00|338.57||338.57||338.57||338.57||6
1641527830000|2022-01-07 03:57:10|338.62||338.62||338.62||338.62||5
1641527840000|2022-01-07 03:57:20|338.67|338.47|338.62|338.47|338.67|338.47|338.62|338.47|4
1641527850000|2022-01-07 03:57:30|338.67||338.67||338.67||338.67||1
1641527860000|2022-01-07 03:57:40||338.52||338.52||338.52||338.52|5
1641527890000|2022-01-07 03:58:10|338.72|338.57|338.77|338.62|338.77|338.62|338.72|338.57|15
1641527900000|2022-01-07 03:58:20|338.72|338.57|338.72|338.57|338.72|338.57|338.72|338.57|2
1641527910000|2022-01-07 03:58:30|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|0
1641527920000|2022-01-07 03:58:40|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|6
1641527940000|2022-01-07 03:59:00|338.77|338.62|338.82|338.62|338.82|338.62|338.77|338.62|5
1641527950000|2022-01-07 03:59:10||338.67||338.62||338.67||338.62|6
1641527960000|2022-01-07 03:59:20||338.67||338.67||338.67||338.67|3
1641527970000|2022-01-07 03:59:30||338.62||338.62||338.62||338.62|1
1641527980000|2022-01-07 03:59:40|338.77|338.67|338.82|338.62|338.82|338.67|338.77|338.62|0
1641527990000|2022-01-07 03:59:50|338.77|338.67|338.82|338.67|338.82|338.67|338.77|338.67|0
1641528000000|2022-01-07 04:00:00|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|2
1641528010000|2022-01-07 04:00:10|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|5
1641528020000|2022-01-07 04:00:20|338.77|338.62|338.82|338.62|338.82|338.62|338.77|338.62|2
1641528030000|2022-01-07 04:00:30||338.67||338.67||338.67||338.67|0
1641528040000|2022-01-07 04:00:40||338.62||338.62||338.62||338.62|0
1641528050000|2022-01-07 04:00:50|338.77|338.67|338.87|338.67|338.87|338.67|338.77|338.67|8
1641528100000|2022-01-07 04:01:40|338.92|338.72|338.87|338.72|338.92|338.72|338.87|338.67|24
1641528130000|2022-01-07 04:02:10|338.92|338.77|338.97|338.82|338.97|338.82|338.92|338.77|18
1641528140000|2022-01-07 04:02:20|||||||||2
1641528160000|2022-01-07 04:02:40||338.77||338.77||338.77||338.77|1
1641528170000|2022-01-07 04:02:50|||||||||2
1641528180000|2022-01-07 04:03:00|338.92|338.72|338.87|338.67|338.92|338.72|338.87|338.67|2
1641528210000|2022-01-07 04:03:30|338.82|338.72|338.92|338.72|338.92|338.72|338.82|338.72|34
1641528220000|2022-01-07 04:03:40|338.87|338.67|338.87|338.67|338.87|338.67|338.87|338.67|1
1641528250000|2022-01-07 04:04:10||338.72||338.72||338.72||338.72|0
1641528260000|2022-01-07 04:04:20|||||||||1
1641528270000|2022-01-07 04:04:30|||||||||1
1641528280000|2022-01-07 04:04:40|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|14
1641528290000|2022-01-07 04:04:50|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|3
1641528300000|2022-01-07 04:05:00|339.02|338.87|338.97|338.82|339.02|338.87|338.97|338.82|2
1641528310000|2022-01-07 04:05:10|338.92|338.72|338.87|338.72|338.92|338.72|338.87|338.72|14
1641528320000|2022-01-07 04:05:20||338.67||338.72||338.72||338.67|6
1641528330000|2022-01-07 04:05:30|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|0
1641528340000|2022-01-07 04:05:40|338.87|338.72|338.92|338.77|338.92|338.77|338.87|338.72|4
1641528350000|2022-01-07 04:05:50|338.97||338.97||338.97||338.97||15
1641528370000|2022-01-07 04:06:10|338.92|338.72|338.92|338.77|338.92|338.77|338.92|338.72|3
1641528380000|2022-01-07 04:06:20|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|1
1641528390000|2022-01-07 04:06:30|||||||||1
1641528400000|2022-01-07 04:06:40|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.62|12
1641528410000|2022-01-07 04:06:50|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|12
1641528420000|2022-01-07 04:07:00|||||||||2
1641528430000|2022-01-07 04:07:10|338.92||338.92||338.92||338.87||2
1641528440000|2022-01-07 04:07:20|338.87|338.77|338.87|338.72|338.87|338.77|338.87|338.72|1
1641528460000|2022-01-07 04:07:40|338.77|338.67|338.72|338.57|338.77|338.67|338.72|338.57|32
1641528470000|2022-01-07 04:07:50|338.67|338.52|338.72|338.52|338.72|338.52|338.67|338.52|13
1641528480000|2022-01-07 04:08:00|338.77|338.57|338.72|338.57|338.77|338.62|338.72|338.57|1
1641528490000|2022-01-07 04:08:10||338.52||338.57||338.57||338.52|1
1641528500000|2022-01-07 04:08:20|338.77||338.77||338.77||338.77||1
1641528510000|2022-01-07 04:08:30|338.72||338.72||338.72||338.72||0
1641528520000|2022-01-07 04:08:40||338.52||338.52||338.52||338.52|3
1641528540000|2022-01-07 04:09:00|338.67||338.67||338.67||338.67||0
1641528560000|2022-01-07 04:09:20|||||||||1
1641528570000|2022-01-07 04:09:30|||||||||1
1641528580000|2022-01-07 04:09:40|||||||||3
1641528620000|2022-01-07 04:10:20|||||||||1
1641528630000|2022-01-07 04:10:30|338.62|338.47|338.62|338.42|338.62|338.47|338.62|338.42|13
1641528640000|2022-01-07 04:10:40||338.47||338.42||338.47||338.42|2
1641528650000|2022-01-07 04:10:50||338.47||338.42||338.47||338.42|1
1641528660000|2022-01-07 04:11:00||338.47||338.42||338.47||338.42|2
1641528670000|2022-01-07 04:11:10||338.47||338.47||338.47||338.47|0
1641528690000|2022-01-07 04:11:30||338.42||338.47||338.47||338.42|0
1641528720000|2022-01-07 04:12:00|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.52|13
1641528730000|2022-01-07 04:12:10|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|3
1641528740000|2022-01-07 04:12:20|||||||||1
1641528760000|2022-01-07 04:12:40|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.52|5
1641528790000|2022-01-07 04:13:10||338.47||338.47||338.47||338.47|2
1641528840000|2022-01-07 04:14:00|338.62|338.42|338.62|338.47|338.62|338.47|338.62|338.42|6
1641528850000|2022-01-07 04:14:10||338.42||338.42||338.42||338.42|1
1641528860000|2022-01-07 04:14:20|338.57|338.47|338.57|338.42|338.57|338.47|338.57|338.42|6
1641528870000|2022-01-07 04:14:30|||||||||24
1641528880000|2022-01-07 04:14:40|338.52|338.37|338.52|338.37|338.52|338.37|338.52|338.37|3
1641528890000|2022-01-07 04:14:50||338.32||338.37||338.37||338.32|13
1641528900000|2022-01-07 04:15:00|338.57|338.42|338.62|338.47|338.67|338.47|338.57|338.42|18
1641528910000|2022-01-07 04:15:10|338.67||338.67||338.67||338.67||5
1641528920000|2022-01-07 04:15:20|338.62|338.57|338.72|338.57|338.77|338.57|338.62|338.57|14
1641528940000|2022-01-07 04:15:40|338.77|338.62|338.72|338.52|338.77|338.62|338.72|338.52|10
1641528950000|2022-01-07 04:15:50|338.67||338.67||338.67||338.67||0
1641528960000|2022-01-07 04:16:00|338.72|338.57|338.72|338.57|338.72|338.57|338.72|338.57|5
1641528980000|2022-01-07 04:16:20|||||||||1
1641528990000|2022-01-07 04:16:30||338.52||338.52||338.52||338.52|4
1641529000000|2022-01-07 04:16:40|338.67|338.62|338.82|338.62|338.82|338.67|338.67|338.62|9
1641529010000|2022-01-07 04:16:50|338.77|338.57|338.77|338.62|338.77|338.62|338.77|338.57|2
1641529020000|2022-01-07 04:17:00||338.57||338.57||338.57||338.57|0
1641529030000|2022-01-07 04:17:10|338.72|338.62|338.77|338.62|338.77|338.62|338.72|338.57|10
1641529040000|2022-01-07 04:17:20||338.57||338.57||338.57||338.57|0
1641529050000|2022-01-07 04:17:30|338.72|338.62|338.72|338.57|338.72|338.62|338.72|338.57|0
1641529060000|2022-01-07 04:17:40|||||||||1
1641529080000|2022-01-07 04:18:00|||||||||1
1641529100000|2022-01-07 04:18:20|338.67|338.52|338.72|338.57|338.72|338.57|338.67|338.52|12
1641529110000|2022-01-07 04:18:30|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.52|5
1641529120000|2022-01-07 04:18:40|338.72|338.57|338.77|338.62|338.77|338.62|338.62|338.47|33
1641529130000|2022-01-07 04:18:50||338.57||338.62||338.62||338.57|1
1641529140000|2022-01-07 04:19:00|338.72|338.57|338.77|338.57|338.77|338.62|338.72|338.57|5
1641529150000|2022-01-07 04:19:10|338.72|338.62|338.77|338.57|338.77|338.62|338.72|338.57|8
1641529160000|2022-01-07 04:19:20|338.72||338.72||338.72||338.72||0
1641529170000|2022-01-07 04:19:30||338.52||338.52||338.52||338.52|2
1641529180000|2022-01-07 04:19:40|338.77|338.57|338.77|338.62|338.77|338.62|338.67|338.52|14
1641529190000|2022-01-07 04:19:50||338.57||338.57||338.57||338.57|12
1641529200000|2022-01-07 04:20:00|338.72|338.62|338.77|338.57|338.77|338.62|338.72|338.57|8
1641529210000|2022-01-07 04:20:10|338.72|338.62|338.77|338.62|338.77|338.62|338.72|338.57|4
1641529220000|2022-01-07 04:20:20|338.72|338.57|338.82|338.67|338.82|338.67|338.72|338.57|12
1641529230000|2022-01-07 04:20:30|338.77|338.62|338.82|338.67|338.82|338.67|338.77|338.62|8
1641529240000|2022-01-07 04:20:40|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|6
1641529250000|2022-01-07 04:20:50|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|7
1641529260000|2022-01-07 04:21:00|338.77|338.62|338.77|338.62|338.82|338.62|338.77|338.62|5
1641529270000|2022-01-07 04:21:10|338.72|338.57|338.72|338.57|338.72|338.57|338.72|338.57|9
1641529280000|2022-01-07 04:21:20|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|2
1641529290000|2022-01-07 04:21:30|338.72|338.57|338.72|338.57|338.72|338.57|338.72|338.57|0
1641529300000|2022-01-07 04:21:40|||||||||2
1641529310000|2022-01-07 04:21:50|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.52|3
1641529320000|2022-01-07 04:22:00|||||||||1
1641529340000|2022-01-07 04:22:20|338.62|338.47|338.67|338.47|338.67|338.47|338.62|338.47|13
1641529350000|2022-01-07 04:22:30|338.72|338.52|338.67|338.52|338.72|338.52|338.67|338.52|7
1641529370000|2022-01-07 04:22:50||338.47||338.47||338.47||338.47|2
1641529390000|2022-01-07 04:23:10|338.62|338.52|338.67|338.52|338.67|338.52|338.62|338.52|0
1641529400000|2022-01-07 04:23:20|338.72||338.67||338.72||338.67||11
1641529410000|2022-01-07 04:23:30|338.72||338.67||338.72||338.67||5
1641529440000|2022-01-07 04:24:00||338.47||338.47||338.47||338.47|4
1641529450000|2022-01-07 04:24:10|338.62||338.62||338.62||338.62||0
1641529460000|2022-01-07 04:24:20|||||||||1
1641529470000|2022-01-07 04:24:30|||||||||1
1641529480000|2022-01-07 04:24:40||338.42||338.47||338.47||338.42|3
1641529490000|2022-01-07 04:24:50|338.67|338.52|338.67|338.52|338.67|338.52|338.62|338.52|17
1641529520000|2022-01-07 04:25:20||338.47||338.47||338.47||338.47|9
1641529530000|2022-01-07 04:25:30|338.62||338.62||338.62||338.62||0
1641529580000|2022-01-07 04:26:20|338.57|338.42|338.57|338.42|338.62|338.42|338.57|338.42|7
1641529590000|2022-01-07 04:26:30|338.62|338.47|338.67|338.52|338.67|338.52|338.62|338.47|14
1641529600000|2022-01-07 04:26:40|338.62|338.47|338.62|338.47|338.67|338.47|338.62|338.47|3
1641529610000|2022-01-07 04:26:50|338.57|338.42|338.57|338.42|338.57|338.42|338.57|338.42|1
1641529620000|2022-01-07 04:27:00|338.52|338.37|338.57|338.42|338.57|338.42|338.52|338.37|5
1641529660000|2022-01-07 04:27:40|338.52|338.37|338.52|338.37|338.52|338.37|338.52|338.37|4
1641529690000|2022-01-07 04:28:10|338.57|338.42|338.57|338.37|338.57|338.42|338.57|338.37|12
1641529700000|2022-01-07 04:28:20|338.52||338.52||338.52||338.52||3
1641529740000|2022-01-07 04:29:00|||||||||1
1641529760000|2022-01-07 04:29:20|||||||||1
1641529780000|2022-01-07 04:29:40|||||||||1
1641529790000|2022-01-07 04:29:50|||||||||1
1641529800000|2022-01-07 04:30:00|338.47|338.32|338.47|338.32|338.47|338.32|338.47|338.32|20
1641529810000|2022-01-07 04:30:10|||||||||2
1641529820000|2022-01-07 04:30:20|338.42|338.27|338.42|338.27|338.42|338.27|338.42|338.27|25
1641529830000|2022-01-07 04:30:30|338.47|338.32|338.47|338.32|338.47|338.32|338.47|338.32|10
1641529860000|2022-01-07 04:31:00|338.52|338.37|338.52|338.37|338.52|338.37|338.52|338.37|8
1641529870000|2022-01-07 04:31:10|338.57|338.42|338.52|338.37|338.57|338.42|338.52|338.37|15
1641529880000|2022-01-07 04:31:20|338.57|338.42|338.57|338.42|338.57|338.42|338.57|338.42|1
1641529890000|2022-01-07 04:31:30|338.52|338.37|338.57|338.37|338.57|338.37|338.52|338.37|6
1641529900000|2022-01-07 04:31:40||338.42||338.42||338.42||338.37|0
1641529910000|2022-01-07 04:31:50|338.62||338.57||338.62||338.57||26
1641529920000|2022-01-07 04:32:00|338.52|338.37|338.47|338.32|338.52|338.42|338.47|338.32|19
1641529930000|2022-01-07 04:32:10|338.42|338.27|338.47|338.32|338.47|338.32|338.42|338.27|19
1641529970000|2022-01-07 04:32:50|||||||||2
1641530000000|2022-01-07 04:33:20|338.42|338.27|338.42|338.27|338.42|338.27|338.42|338.27|9
1641530010000|2022-01-07 04:33:30|||||||||2
1641530020000|2022-01-07 04:33:40|||||||||2
1641530040000|2022-01-07 04:34:00|||||||||1
1641530050000|2022-01-07 04:34:10|338.37|338.22|338.37|338.22|338.42|338.27|338.37|338.22|37
1641530060000|2022-01-07 04:34:20|338.42|338.27|338.37|338.22|338.42|338.27|338.37|338.22|21
1641530070000|2022-01-07 04:34:30|338.42|338.27|338.47|338.27|338.47|338.32|338.42|338.27|38
1641530080000|2022-01-07 04:34:40||338.32||338.32||338.32||338.32|2
1641530090000|2022-01-07 04:34:50|338.37|338.27|338.42|338.22|338.42|338.27|338.37|338.22|17
1641530100000|2022-01-07 04:35:00|338.37||338.37||338.42||338.37||3
1641530110000|2022-01-07 04:35:10|338.42||338.42||338.42||338.37||9
1641530120000|2022-01-07 04:35:20|338.37||338.37||338.42||338.37||0
1641530130000|2022-01-07 04:35:30|||||||||2
1641530140000|2022-01-07 04:35:40|338.42|338.27|338.42|338.27|338.42|338.27|338.42|338.27|10
1641530150000|2022-01-07 04:35:50|338.47||338.47||338.47||338.47||11
1641530160000|2022-01-07 04:36:00|338.42||338.42||338.42||338.42||1
1641530170000|2022-01-07 04:36:10|338.47|338.32|338.52|338.37|338.52|338.37|338.47|338.32|9
1641530190000|2022-01-07 04:36:30|338.57|338.42|338.57|338.42|338.57|338.42|338.57|338.42|7
1641530200000|2022-01-07 04:36:40|338.52|338.37|338.52|338.37|338.52|338.37|338.52|338.37|12
1641530220000|2022-01-07 04:37:00|338.47|338.32|338.47|338.32|338.47|338.32|338.47|338.32|4
1641530240000|2022-01-07 04:37:20|338.52|338.37|338.57|338.42|338.57|338.42|338.52|338.37|12
1641530260000|2022-01-07 04:37:40|338.52|338.37|338.52|338.37|338.52|338.37|338.52|338.37|3
1641530270000|2022-01-07 04:37:50|||||||||3
1641530300000|2022-01-07 04:38:20|338.47|338.32|338.57|338.42|338.57|338.42|338.47|338.32|19
1641530310000|2022-01-07 04:38:30|338.52|338.37|338.52|338.37|338.57|338.37|338.52|338.37|2
1641530320000|2022-01-07 04:38:40|338.57|338.32|338.52|338.37|338.57|338.37|338.52|338.32|7
1641530330000|2022-01-07 04:38:50|338.47|338.32|338.47|338.32|338.47|338.37|338.47|338.32|4
1641530340000|2022-01-07 04:39:00|338.52|338.37|338.52|338.37|338.52|338.37|338.47|338.37|6
1641530350000|2022-01-07 04:39:10|||||||||1
1641530360000|2022-01-07 04:39:20|338.62|338.47|338.57|338.37|338.62|338.47|338.57|338.37|17
1641530370000|2022-01-07 04:39:30|338.52|338.42|338.52|338.37|338.57|338.42|338.52|338.37|3
1641530380000|2022-01-07 04:39:40|338.57|338.42|338.57|338.42|338.57|338.42|338.57|338.42|6
1641530390000|2022-01-07 04:39:50||338.37||338.37||338.37||338.37|3
1641530400000|2022-01-07 04:40:00||338.42||338.42||338.42||338.42|0
1641530410000|2022-01-07 04:40:10||338.37||338.37||338.37||338.37|3
1641530420000|2022-01-07 04:40:20|338.52||338.52||338.57||338.52||7
1641530430000|2022-01-07 04:40:30|338.47|338.32|338.57|338.42|338.57|338.42|338.47|338.32|20
1641530440000|2022-01-07 04:40:40|338.52|338.37|338.57|338.37|338.57|338.42|338.52|338.37|1
1641530450000|2022-01-07 04:40:50||338.42||338.42||338.42||338.42|0
1641530460000|2022-01-07 04:41:00|338.62|338.37|338.57|338.42|338.62|338.42|338.52|338.37|7
1641530470000|2022-01-07 04:41:10|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|3
1641530480000|2022-01-07 04:41:20|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.52|1
1641530490000|2022-01-07 04:41:30|||||||||1
1641530500000|2022-01-07 04:41:40|338.62|338.47|338.62|338.47|338.67|338.47|338.62|338.47|16
1641530530000|2022-01-07 04:42:10||338.42||338.42||338.42||338.42|10
1641530540000|2022-01-07 04:42:20|338.57|338.37|338.57|338.37|338.62|338.42|338.57|338.37|5
1641530550000|2022-01-07 04:42:30|338.52|338.42|338.57|338.42|338.57|338.42|338.52|338.42|0
1641530560000|2022-01-07 04:42:40|338.62||338.62||338.62||338.62||13
1641530570000|2022-01-07 04:42:50|338.57||338.57||338.57||338.57||0
1641530590000|2022-01-07 04:43:10|||||||||6
1641530600000|2022-01-07 04:43:20|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|1
1641530630000|2022-01-07 04:43:50|||||||||2
1641530640000|2022-01-07 04:44:00|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.52|7
1641530650000|2022-01-07 04:44:10|||||||||1
1641530660000|2022-01-07 04:44:20|||||||||1
1641530670000|2022-01-07 04:44:30|||||||||1
1641530680000|2022-01-07 04:44:40|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|0
1641530690000|2022-01-07 04:44:50|||||||||9
1641530700000|2022-01-07 04:45:00|||||||||2
1641530730000|2022-01-07 04:45:30|||||||||1
1641530740000|2022-01-07 04:45:40|338.67|338.52|338.62|338.47|338.67|338.52|338.62|338.47|14
1641530790000|2022-01-07 04:46:30|338.67|338.52|338.67|338.52|338.72|338.57|338.67|338.52|20
1641530800000|2022-01-07 04:46:40|||||||||2
1641530820000|2022-01-07 04:47:00|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|8
1641530830000|2022-01-07 04:47:10|338.57|338.42|338.62|338.42|338.62|338.42|338.57|338.42|8
1641530840000|2022-01-07 04:47:20|338.57|338.47|338.57|338.42|338.57|338.47|338.57|338.42|1
1641530860000|2022-01-07 04:47:40||338.37||338.42||338.42||338.37|2
1641530870000|2022-01-07 04:47:50|338.62||338.62||338.62||338.62||5
1641530880000|2022-01-07 04:48:00||338.47||338.47||338.47||338.47|0
1641530910000|2022-01-07 04:48:30|338.57|338.42|338.57|338.42|338.62|338.42|338.57|338.42|17
1641530980000|2022-01-07 04:49:40|338.52|338.37|338.52|338.37|338.52|338.37|338.52|338.37|12
1641530990000|2022-01-07 04:49:50||338.32||338.37||338.37||338.32|3
1641531010000|2022-01-07 04:50:10||338.32||338.32||338.32||338.32|4
1641531020000|2022-01-07 04:50:20|338.47|338.37|338.52|338.32|338.52|338.37|338.47|338.32|30
1641531030000|2022-01-07 04:50:30|338.62|338.37|338.57|338.37|338.62|338.47|338.57|338.37|21
1641531040000|2022-01-07 04:50:40|338.52||338.57||338.57||338.52||1
1641531050000|2022-01-07 04:50:50|338.62|338.42|338.62|338.47|338.62|338.47|338.62|338.42|3
1641531060000|2022-01-07 04:51:00|338.57|338.42|338.57|338.42|338.57|338.42|338.57|338.42|3
1641531070000|2022-01-07 04:51:10|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|2
1641531080000|2022-01-07 04:51:20||338.42||338.42||338.42||338.42|6
1641531090000|2022-01-07 04:51:30|338.57||338.57||338.57||338.57||0
1641531130000|2022-01-07 04:52:10||338.37||338.42||338.42||338.37|11
1641531180000|2022-01-07 04:53:00||338.37||338.37||338.37||338.37|15
1641531190000|2022-01-07 04:53:10|338.52|338.42|338.62|338.42|338.62|338.42|338.52|338.42|27
1641531200000|2022-01-07 04:53:20|338.57||338.57||338.57||338.57||0
1641531220000|2022-01-07 04:53:40||338.37||338.42||338.42||338.37|6
1641531230000|2022-01-07 04:53:50|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.42|3
1641531240000|2022-01-07 04:54:00||338.42||338.42||338.42||338.42|2
1641531250000|2022-01-07 04:54:10|338.57|338.47|338.62|338.42|338.62|338.47|338.57|338.42|5
1641531260000|2022-01-07 04:54:20||338.47||338.47||338.47||338.47|1
1641531280000|2022-01-07 04:54:40|338.67|338.52|338.72|338.52|338.72|338.57|338.67|338.52|12
1641531290000|2022-01-07 04:54:50|338.67|338.57|338.67|338.52|338.72|338.57|338.67|338.52|15
1641531300000|2022-01-07 04:55:00|338.62|338.47|338.67|338.47|338.67|338.47|338.62|338.47|3
1641531320000|2022-01-07 04:55:20|338.62||338.62||338.62||338.62||0
1641531330000|2022-01-07 04:55:30|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.52|5
1641531340000|2022-01-07 04:55:40|||||||||4
1641531350000|2022-01-07 04:55:50|||||||||1
1641531360000|2022-01-07 04:56:00|||||||||4
1641531390000|2022-01-07 04:56:30|338.72|338.57|338.77|338.62|338.77|338.62|338.72|338.57|14
1641531400000|2022-01-07 04:56:40|338.82||338.77||338.82||338.77||9
1641531410000|2022-01-07 04:56:50|338.72|338.57|338.72|338.57|338.72|338.57|338.72|338.57|14
1641531420000|2022-01-07 04:57:00|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.47|3
1641531430000|2022-01-07 04:57:10|||||||||1
1641531440000|2022-01-07 04:57:20|338.62|338.47|338.67|338.52|338.67|338.52|338.62|338.47|12
1641531450000|2022-01-07 04:57:30|||||||||1
1641531460000|2022-01-07 04:57:40|338.62|338.47|338.67|338.47|338.67|338.47|338.62|338.47|7
1641531470000|2022-01-07 04:57:50|338.72|338.52|338.72|338.52|338.72|338.52|338.72|338.52|1
1641531480000|2022-01-07 04:58:00|338.67|338.57|338.67|338.47|338.67|338.57|338.67|338.47|24
1641531490000|2022-01-07 04:58:10|338.62|338.42|338.57|338.42|338.62|338.47|338.52|338.37|14
1641531500000|2022-01-07 04:58:20||338.37||338.42||338.42||338.37|11
1641531510000|2022-01-07 04:58:30|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|3
1641531520000|2022-01-07 04:58:40|338.57|338.42|338.62|338.42|338.62|338.42|338.57|338.42|7
1641531530000|2022-01-07 04:58:50|||||||||2
1641531540000|2022-01-07 04:59:00|338.57||338.57||338.62||338.57||1
1641531550000|2022-01-07 04:59:10|338.52|338.37|338.52|338.37|338.52|338.37|338.52|338.37|4
1641531560000|2022-01-07 04:59:20|338.47|338.32|338.47|338.32|338.47|338.32|338.47|338.32|3
1641531580000|2022-01-07 04:59:40|||||||||3
1641531590000|2022-01-07 04:59:50|338.42|338.27|338.42|338.27|338.42|338.27|338.42|338.27|8
1641531600000|2022-01-07 05:00:00|338.52|338.37|338.77|338.57|338.82|338.67|338.52|338.37|107
1641531610000|2022-01-07 05:00:10||338.62||338.62||338.62||338.62|8
1641531620000|2022-01-07 05:00:20|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|8
1641531630000|2022-01-07 05:00:30|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.67|12
1641531660000|2022-01-07 05:01:00|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|21
1641531670000|2022-01-07 05:01:10|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|14
1641531680000|2022-01-07 05:01:20|338.92||338.92||338.92||338.92||3
1641531690000|2022-01-07 05:01:30||338.77||338.77||338.77||338.77|0
1641531720000|2022-01-07 05:02:00|338.87|338.72|338.92|338.77|338.92|338.77|338.87|338.72|21
1641531750000|2022-01-07 05:02:30|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|11
1641531770000|2022-01-07 05:02:50|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|14
1641531780000|2022-01-07 05:03:00|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|17
1641531790000|2022-01-07 05:03:10|||||||||13
1641531800000|2022-01-07 05:03:20|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|9
1641531810000|2022-01-07 05:03:30||338.72||338.77||338.77||338.72|15
1641531840000|2022-01-07 05:04:00|338.97|338.82|339.02|338.87|339.02|338.87|338.97|338.82|17
1641531850000|2022-01-07 05:04:10|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|0
1641531870000|2022-01-07 05:04:30|339.02|338.87|339.07|338.92|339.07|338.92|339.02|338.87|25
1641531880000|2022-01-07 05:04:40|339.12|338.97|339.22|339.07|339.22|339.07|339.12|338.97|9
1641531900000|2022-01-07 05:05:00||339.02||339.02||339.02||339.02|15
1641531910000|2022-01-07 05:05:10||339.07||339.02||339.07||339.02|1
1641531920000|2022-01-07 05:05:20||339.07||339.07||339.07||339.07|1
1641531940000|2022-01-07 05:05:40|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|7
1641531950000|2022-01-07 05:05:50|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|2
1641531960000|2022-01-07 05:06:00|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|6
1641531990000|2022-01-07 05:06:30|339.12|338.97|339.17|339.02|339.17|339.02|339.12|338.97|21
1641532020000|2022-01-07 05:07:00|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|5
1641532030000|2022-01-07 05:07:10|||||||||5
1641532050000|2022-01-07 05:07:30|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|3
1641532060000|2022-01-07 05:07:40|||||||||6
1641532070000|2022-01-07 05:07:50|339.22|339.07|339.17|339.02|339.22|339.07|339.17|339.02|18
1641532080000|2022-01-07 05:08:00|339.22|339.07|339.32|339.17|339.37|339.17|339.22|339.07|37
1641532090000|2022-01-07 05:08:10|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|14
1641532100000|2022-01-07 05:08:20||339.07||339.12||339.12||339.07|20
1641532110000|2022-01-07 05:08:30|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|5
1641532120000|2022-01-07 05:08:40|||||||||1
1641532130000|2022-01-07 05:08:50|339.47|339.32|339.42|339.27|339.47|339.32|339.42|339.27|39
1641532140000|2022-01-07 05:09:00|339.37|339.22|339.42|339.22|339.42|339.22|339.37|339.22|3
1641532150000|2022-01-07 05:09:10|339.37|339.32|339.47|339.32|339.47|339.32|339.37|339.32|20
1641532160000|2022-01-07 05:09:20|339.52|339.37|339.52|339.37|339.57|339.37|339.52|339.37|33
1641532170000|2022-01-07 05:09:30|339.57|339.32|339.42|339.22|339.57|339.37|339.42|339.22|70
1641532180000|2022-01-07 05:09:40|339.37|339.27|339.37|339.22|339.42|339.27|339.37|339.22|2
1641532190000|2022-01-07 05:09:50|339.42|339.27|339.37|339.22|339.42|339.27|339.37|339.22|9
1641532200000|2022-01-07 05:10:00|339.42|339.27|339.37|339.22|339.42|339.27|339.37|339.17|29
1641532210000|2022-01-07 05:10:10||339.17||339.17||339.17||339.17|13
1641532220000|2022-01-07 05:10:20|339.32||339.32||339.32||339.32||0
1641532240000|2022-01-07 05:10:40|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|12
1641532250000|2022-01-07 05:10:50|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|0
1641532260000|2022-01-07 05:11:00|339.17|339.02|339.07|338.87|339.17|339.02|339.02|338.82|33
1641532270000|2022-01-07 05:11:10|339.12|338.92|339.17|338.97|339.17|338.97|339.12|338.92|25
1641532280000|2022-01-07 05:11:20|339.22|339.02|339.22|339.07|339.22|339.07|339.22|339.02|5
1641532290000|2022-01-07 05:11:30|||||||||1
1641532310000|2022-01-07 05:11:50|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|11
1641532320000|2022-01-07 05:12:00|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|13
1641532330000|2022-01-07 05:12:10||339.02||339.07||339.07||339.02|4
1641532340000|2022-01-07 05:12:20||339.02||339.02||339.02||339.02|6
1641532350000|2022-01-07 05:12:30|339.17|338.97|339.12|338.97|339.17|339.02|339.12|338.97|5
1641532360000|2022-01-07 05:12:40||338.92||338.92||338.92||338.92|7
1641532370000|2022-01-07 05:12:50|339.17|338.97|339.17|338.97|339.17|339.02|339.17|338.97|9
1641532380000|2022-01-07 05:13:00|339.22|339.02|339.22|339.07|339.27|339.12|339.22|339.02|11
1641532390000|2022-01-07 05:13:10|339.17|339.02|339.17|338.97|339.17|339.02|339.17|338.97|4
1641532400000|2022-01-07 05:13:20|339.22|339.02|339.22|339.07|339.22|339.07|339.22|338.97|16
1641532410000|2022-01-07 05:13:30|339.27||339.27||339.27||339.27||3
1641532420000|2022-01-07 05:13:40||339.12||339.12||339.12||339.12|0
1641532430000|2022-01-07 05:13:50|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|3
1641532440000|2022-01-07 05:14:00|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|3
1641532450000|2022-01-07 05:14:10||339.07||339.12||339.12||339.07|9
1641532460000|2022-01-07 05:14:20||339.07||339.12||339.12||339.07|0
1641532490000|2022-01-07 05:14:50|339.32||339.27||339.32||339.27||9
1641532500000|2022-01-07 05:15:00||339.07||339.07||339.07||339.07|1
1641532510000|2022-01-07 05:15:10|||||||||6
1641532520000|2022-01-07 05:15:20||339.12||339.12||339.12||339.12|0
1641532550000|2022-01-07 05:15:50|||||||||2
1641532580000|2022-01-07 05:16:20|339.22|339.07|339.17|339.02|339.22|339.07|339.17|339.02|15
1641532590000|2022-01-07 05:16:30|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|8
1641532600000|2022-01-07 05:16:40|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|11
1641532610000|2022-01-07 05:16:50|339.32||339.32||339.32||339.32||2
1641532620000|2022-01-07 05:17:00||339.17||339.17||339.17||339.17|0
1641532630000|2022-01-07 05:17:10||339.12||339.12||339.12||339.12|4
1641532640000|2022-01-07 05:17:20||339.17||339.12||339.17||339.12|7
1641532650000|2022-01-07 05:17:30|339.27|339.07|339.27|339.07|339.27|339.07|339.27|339.07|0
1641532690000|2022-01-07 05:18:10|339.22|339.02|339.22|339.02|339.22|339.02|339.22|339.02|11
1641532700000|2022-01-07 05:18:20|||||||||1
1641532710000|2022-01-07 05:18:30|339.27|339.07|339.27|339.12|339.27|339.12|339.27|339.07|12
1641532730000|2022-01-07 05:18:50|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|4
1641532740000|2022-01-07 05:19:00|339.37|339.12|339.27|339.12|339.37|339.12|339.27|339.07|14
1641532750000|2022-01-07 05:19:10|||||||||1
1641532760000|2022-01-07 05:19:20|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.02|11
1641532770000|2022-01-07 05:19:30|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|7
1641532780000|2022-01-07 05:19:40|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|6
1641532800000|2022-01-07 05:20:00|||||||||1
1641532810000|2022-01-07 05:20:10|339.27|339.02|339.27|339.12|339.27|339.12|339.22|339.02|46
1641532830000|2022-01-07 05:20:30|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|1
1641532840000|2022-01-07 05:20:40|339.27|339.12|339.27|339.07|339.27|339.12|339.27|339.07|9
1641532850000|2022-01-07 05:20:50|339.22|339.12|339.27|339.12|339.27|339.12|339.22|339.12|7
1641532860000|2022-01-07 05:21:00||339.07||339.07||339.07||339.07|2
1641532870000|2022-01-07 05:21:10|339.22||339.22||339.27||339.22||5
1641532900000|2022-01-07 05:21:40|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|7
1641532920000|2022-01-07 05:22:00|||||||||2
1641532940000|2022-01-07 05:22:20|||||||||1
1641532970000|2022-01-07 05:22:50|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|12
1641532980000|2022-01-07 05:23:00|||||||||2
1641532990000|2022-01-07 05:23:10|||||||||1
1641533000000|2022-01-07 05:23:20|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|15
1641533020000|2022-01-07 05:23:40|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|3
1641533040000|2022-01-07 05:24:00|339.07|338.92|339.12|338.97|339.12|338.97|339.07|338.92|9
1641533070000|2022-01-07 05:24:30||338.92||338.97||338.97||338.92|1
1641533090000|2022-01-07 05:24:50|||||||||2
1641533110000|2022-01-07 05:25:10|339.17||339.17||339.17||339.17||18
1641533120000|2022-01-07 05:25:20|339.12||339.12||339.12||339.12||0
1641533130000|2022-01-07 05:25:30|339.17|339.02|339.12|338.97|339.17|339.02|339.12|338.97|6
1641533150000|2022-01-07 05:25:50||338.92||338.92||338.97||338.92|1
1641533160000|2022-01-07 05:26:00|339.17|338.97|339.17|338.97|339.17|338.97|339.17|338.97|3
1641533170000|2022-01-07 05:26:10|339.12||339.12||339.12||339.12||0
1641533180000|2022-01-07 05:26:20|339.17|338.92|339.07|338.92|339.17|338.92|339.07|338.92|11
1641533200000|2022-01-07 05:26:40|339.02|338.87|339.02|338.82|339.02|338.87|339.02|338.82|8
1641533210000|2022-01-07 05:26:50|338.97||339.02||339.02||338.97||3
1641533220000|2022-01-07 05:27:00|338.97||338.97||338.97||338.97||0
1641533230000|2022-01-07 05:27:10||338.77||338.77||338.77||338.77|7
1641533240000|2022-01-07 05:27:20|338.92||338.97||338.97||338.92||1
1641533250000|2022-01-07 05:27:30|338.92||338.92||338.92||338.92||0
1641533260000|2022-01-07 05:27:40|||||||||1
1641533270000|2022-01-07 05:27:50|||||||||2
1641533280000|2022-01-07 05:28:00|||||||||2
1641533300000|2022-01-07 05:28:20|||||||||2
1641533310000|2022-01-07 05:28:30|338.87|338.72|338.92|338.72|338.92|338.72|338.87|338.72|6
1641533320000|2022-01-07 05:28:40|338.87|338.82|338.97|338.82|338.97|338.82|338.87|338.82|16
1641533350000|2022-01-07 05:29:10|||||||||1
1641533370000|2022-01-07 05:29:30|||||||||1
1641533380000|2022-01-07 05:29:40|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|8
1641533390000|2022-01-07 05:29:50|||||||||24
1641533400000|2022-01-07 05:30:00|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|3
1641533410000|2022-01-07 05:30:10|338.92|338.77|338.92|338.77|338.97|338.77|338.92|338.77|14
1641533420000|2022-01-07 05:30:20|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|2
1641533430000|2022-01-07 05:30:30|338.92|338.77|338.92|338.77|338.92|338.82|338.92|338.77|2
1641533450000|2022-01-07 05:30:50|||||||||1
1641533470000|2022-01-07 05:31:10|338.87|338.72|338.92|338.77|338.92|338.77|338.87|338.72|13
1641533490000|2022-01-07 05:31:30|||||||||2
1641533500000|2022-01-07 05:31:40|338.87|338.72|338.82|338.67|338.87|338.72|338.82|338.67|13
1641533520000|2022-01-07 05:32:00|||||||||2
1641533530000|2022-01-07 05:32:10|338.77|338.62|338.77|338.62|338.77|338.62|338.72|338.57|9
1641533540000|2022-01-07 05:32:20|||||||||17
1641533560000|2022-01-07 05:32:40|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|11
1641533570000|2022-01-07 05:32:50|||||||||15
1641533580000|2022-01-07 05:33:00|||||||||2
1641533600000|2022-01-07 05:33:20||338.62||338.62||338.62||338.62|11
1641533610000|2022-01-07 05:33:30|338.77||338.77||338.77||338.77||0
1641533620000|2022-01-07 05:33:40|||||||||1
1641533650000|2022-01-07 05:34:10|||||||||1
1641533660000|2022-01-07 05:34:20|||||||||1
1641533690000|2022-01-07 05:34:50|||||||||2
1641533700000|2022-01-07 05:35:00|338.82|338.67|338.77|338.62|338.82|338.67|338.77|338.62|30
1641533710000|2022-01-07 05:35:10|||||||||1
1641533730000|2022-01-07 05:35:30|338.72|338.57|338.72|338.57|338.72|338.57|338.72|338.57|7
1641533740000|2022-01-07 05:35:40|||||||||1
1641533750000|2022-01-07 05:35:50|||||||||1
1641533770000|2022-01-07 05:36:10|||||||||1
1641533780000|2022-01-07 05:36:20|||||||||1
1641533830000|2022-01-07 05:37:10|338.67|338.52|338.57|338.42|338.67|338.52|338.57|338.42|18
1641533840000|2022-01-07 05:37:20|||||||||5
1641533880000|2022-01-07 05:38:00|||||||||4
1641533890000|2022-01-07 05:38:10|338.67|338.47|338.77|338.57|338.77|338.57|338.67|338.47|51
1641533900000|2022-01-07 05:38:20|338.72||338.72||338.72||338.72||0
1641533920000|2022-01-07 05:38:40|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.52|13
1641533940000|2022-01-07 05:39:00|338.62|338.47|338.72|338.52|338.72|338.52|338.62|338.47|17
1641533950000|2022-01-07 05:39:10|338.67|338.57|338.67|338.52|338.67|338.57|338.67|338.47|5
1641533990000|2022-01-07 05:39:50|||||||||2
1641534000000|2022-01-07 05:40:00|338.62|338.47|338.62|338.47|338.62|338.47|338.62|338.47|2
1641534050000|2022-01-07 05:40:50|||||||||1
1641534080000|2022-01-07 05:41:20|338.57|338.37|338.57|338.42|338.57|338.42|338.52|338.37|28
1641534090000|2022-01-07 05:41:30|338.62|338.47|338.67|338.52|338.67|338.52|338.62|338.47|28
1641534100000|2022-01-07 05:41:40|||||||||1
1641534110000|2022-01-07 05:41:50|338.72|338.57|338.77|338.57|338.77|338.57|338.72|338.57|10
1641534120000|2022-01-07 05:42:00|338.72|338.52|338.67|338.52|338.72|338.52|338.67|338.52|10
1641534160000|2022-01-07 05:42:40|338.72|338.57|338.72|338.57|338.72|338.57|338.72|338.57|12
1641534180000|2022-01-07 05:43:00|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|9
1641534190000|2022-01-07 05:43:10|338.82||338.82||338.82||338.82||8
1641534200000|2022-01-07 05:43:20|338.77||338.77||338.77||338.77||0
1641534220000|2022-01-07 05:43:40|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|9
1641534230000|2022-01-07 05:43:50|338.87||338.82||338.87||338.82||4
1641534240000|2022-01-07 05:44:00|338.87|338.72|338.92|338.72|338.92|338.72|338.87|338.72|8
1641534250000|2022-01-07 05:44:10|338.87||338.87||338.87||338.87||0
1641534260000|2022-01-07 05:44:20|||||||||1
1641534280000|2022-01-07 05:44:40|338.92|338.77|338.87|338.72|338.92|338.77|338.87|338.72|16
1641534300000|2022-01-07 05:45:00|||||||||4
1641534310000|2022-01-07 05:45:10|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|8
1641534340000|2022-01-07 05:45:40|338.97||338.92||338.97||338.92||7
1641534360000|2022-01-07 05:46:00|338.87|338.72|338.87|338.67|338.87|338.72|338.82|338.67|24
1641534370000|2022-01-07 05:46:10|338.82||338.87||338.87||338.82||0
1641534390000|2022-01-07 05:46:30|338.92|338.72|338.92|338.72|338.92|338.72|338.92|338.72|17
1641534400000|2022-01-07 05:46:40||338.77||338.77||338.77||338.77|0
1641534420000|2022-01-07 05:47:00|338.97|338.82|339.02|338.82|339.02|338.82|338.97|338.82|11
1641534430000|2022-01-07 05:47:10||338.87||338.82||338.87||338.82|1
1641534440000|2022-01-07 05:47:20|338.97||338.97||338.97||338.97||0
1641534460000|2022-01-07 05:47:40|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|5
1641534480000|2022-01-07 05:48:00|339.07|338.92|339.07|338.92|339.12|338.97|339.07|338.92|3
1641534490000|2022-01-07 05:48:10|339.12||339.12||339.12||339.07||3
1641534500000|2022-01-07 05:48:20||338.97||338.97||338.97||338.97|0
1641534520000|2022-01-07 05:48:40|||||||||4
1641534530000|2022-01-07 05:48:50|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|21
1641534550000|2022-01-07 05:49:10|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|5
1641534580000|2022-01-07 05:49:40|||||||||5
1641534590000|2022-01-07 05:49:50|||||||||2
1641534620000|2022-01-07 05:50:20|||||||||3
1641534650000|2022-01-07 05:50:50|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|12
1641534670000|2022-01-07 05:51:10|339.22||339.17||339.22||339.17||2
1641534680000|2022-01-07 05:51:20||338.97||338.97||338.97||338.97|19
1641534690000|2022-01-07 05:51:30|339.12||339.12||339.12||339.12||0
1641534720000|2022-01-07 05:52:00|339.07|338.92|339.02|338.87|339.07|338.92|339.02|338.87|13
1641534740000|2022-01-07 05:52:20|338.97|338.82|339.02|338.82|339.02|338.82|338.97|338.82|14
1641534750000|2022-01-07 05:52:30|339.07|338.87|339.07|338.92|339.07|338.92|339.07|338.87|6
1641534770000|2022-01-07 05:52:50|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|2
1641534780000|2022-01-07 05:53:00|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|8
1641534800000|2022-01-07 05:53:20|339.12|338.87|339.12|338.92|339.12|338.92|339.12|338.87|16
1641534810000|2022-01-07 05:53:30||338.97||338.97||338.97||338.92|0
1641534830000|2022-01-07 05:53:50|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|8
1641534840000|2022-01-07 05:54:00||338.97||338.97||338.97||338.97|6
1641534860000|2022-01-07 05:54:20||339.02||339.02||339.02||339.02|0
1641534900000|2022-01-07 05:55:00|||||||||8
1641534920000|2022-01-07 05:55:20|||||||||1
1641534930000|2022-01-07 05:55:30|||||||||4
1641534940000|2022-01-07 05:55:40|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|10
1641534960000|2022-01-07 05:56:00|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|18
1641534980000|2022-01-07 05:56:20|339.22||339.22||339.22||339.22||6
1641534990000|2022-01-07 05:56:30||339.07||339.02||339.07||339.02|1
1641535000000|2022-01-07 05:56:40||339.07||339.07||339.07||339.07|0
1641535010000|2022-01-07 05:56:50|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|6
1641535020000|2022-01-07 05:57:00|||||||||1
1641535040000|2022-01-07 05:57:20|339.12|338.97|339.17|338.97|339.17|339.02|339.12|338.97|8
1641535050000|2022-01-07 05:57:30|339.12|339.02|339.12|338.97|339.12|339.02|339.12|338.97|4
1641535110000|2022-01-07 05:58:30|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|11
1641535120000|2022-01-07 05:58:40|339.22||339.22||339.22||339.22||5
1641535130000|2022-01-07 05:58:50||339.07||339.07||339.07||339.02|0
1641535140000|2022-01-07 05:59:00|339.17|339.02|339.22|339.02|339.22|339.02|339.17|339.02|6
1641535150000|2022-01-07 05:59:10||339.07||339.07||339.07||339.02|3
1641535160000|2022-01-07 05:59:20||339.02||339.07||339.07||339.02|4
1641535180000|2022-01-07 05:59:40||339.02||339.07||339.07||339.02|4
1641535200000|2022-01-07 06:00:00|||||||||1
1641535220000|2022-01-07 06:00:20|339.17|339.02|339.17|338.97|339.17|339.02|339.17|338.97|21
1641535230000|2022-01-07 06:00:30|339.12|339.02|339.12|338.97|339.12|339.02|339.12|338.97|1
1641535240000|2022-01-07 06:00:40|||||||||8
1641535260000|2022-01-07 06:01:00|||||||||16
1641535290000|2022-01-07 06:01:30|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|8
1641535300000|2022-01-07 06:01:40|||||||||1
1641535320000|2022-01-07 06:02:00|339.12|338.97|339.17|338.97|339.17|338.97|339.12|338.97|19
1641535330000|2022-01-07 06:02:10|339.12||339.17||339.17||339.12||1
1641535340000|2022-01-07 06:02:20|339.12||339.17||339.17||339.12||0
1641535350000|2022-01-07 06:02:30|339.12||339.12||339.12||339.12||2
1641535360000|2022-01-07 06:02:40|||||||||4
1641535390000|2022-01-07 06:03:10|||||||||1
1641535400000|2022-01-07 06:03:20|339.17||339.17||339.17||339.17||20
1641535430000|2022-01-07 06:03:50||339.02||339.02||339.02||339.02|5
1641535440000|2022-01-07 06:04:00|||||||||3
1641535470000|2022-01-07 06:04:30|||||||||3
1641535490000|2022-01-07 06:04:50|339.27|339.07|339.27|339.12|339.32|339.12|339.27|339.07|44
1641535500000|2022-01-07 06:05:00|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|0
1641535510000|2022-01-07 06:05:10||339.12||339.12||339.12||339.12|23
1641535520000|2022-01-07 06:05:20|339.27|339.17|339.27|339.12|339.27|339.17|339.27|339.12|7
1641535560000|2022-01-07 06:06:00|||||||||1
1641535600000|2022-01-07 06:06:40|||||||||1
1641535630000|2022-01-07 06:07:10|||||||||2
1641535640000|2022-01-07 06:07:20|||||||||3
1641535650000|2022-01-07 06:07:30|||||||||2
1641535660000|2022-01-07 06:07:40|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|6
1641535670000|2022-01-07 06:07:50|||||||||1
1641535680000|2022-01-07 06:08:00||339.02||339.02||339.02||339.02|10
1641535690000|2022-01-07 06:08:10|339.17||339.17||339.17||339.17||1
1641535700000|2022-01-07 06:08:20|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|18
1641535790000|2022-01-07 06:09:50|||||||||8
1641535800000|2022-01-07 06:10:00|||||||||15
1641535810000|2022-01-07 06:10:10|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|16
1641535860000|2022-01-07 06:11:00|339.22|339.07|339.22|339.02|339.22|339.07|339.17|339.02|13
1641535870000|2022-01-07 06:11:10|339.17|339.07|339.22|339.07|339.22|339.07|339.17|339.07|7
1641535880000|2022-01-07 06:11:20||339.02||339.07||339.07||339.02|3
1641535900000|2022-01-07 06:11:40|339.27|339.12|339.27|339.07|339.27|339.12|339.27|339.07|8
1641535910000|2022-01-07 06:11:50|339.22||339.27||339.27||339.22||0
1641535920000|2022-01-07 06:12:00|339.22|339.12|339.22|339.07|339.22|339.12|339.22|339.07|3
1641535980000|2022-01-07 06:13:00|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|17
1641535990000|2022-01-07 06:13:10|||||||||2
1641536000000|2022-01-07 06:13:20|||||||||2
1641536030000|2022-01-07 06:13:50|||||||||1
1641536040000|2022-01-07 06:14:00|||||||||22
1641536050000|2022-01-07 06:14:10|||||||||5
1641536080000|2022-01-07 06:14:40|||||||||1
1641536090000|2022-01-07 06:14:50|339.22|339.07|339.27|339.12|339.27|339.12|339.22|339.07|30
1641536110000|2022-01-07 06:15:10|||||||||1
1641536120000|2022-01-07 06:15:20|||||||||1
1641536150000|2022-01-07 06:15:50|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|17
1641536160000|2022-01-07 06:16:00|339.27|339.02|339.27|339.12|339.27|339.12|339.27|339.02|20
1641536170000|2022-01-07 06:16:10|339.32||339.27||339.32||339.27||12
1641536180000|2022-01-07 06:16:20|||||||||10
1641536190000|2022-01-07 06:16:30||339.07||339.12||339.12||339.07|14
1641536200000|2022-01-07 06:16:40|339.32||339.32||339.32||339.32||2
1641536210000|2022-01-07 06:16:50|339.27||339.27||339.27||339.27||0
1641536240000|2022-01-07 06:17:20||339.07||339.12||339.12||339.07|3
1641536280000|2022-01-07 06:18:00|339.32|339.17|339.37|339.17|339.37|339.17|339.32|339.17|11
1641536290000|2022-01-07 06:18:10||339.22||339.17||339.22||339.17|0
1641536300000|2022-01-07 06:18:20|339.32||339.32||339.32||339.32||0
1641536360000|2022-01-07 06:19:20||339.12||339.12||339.12||339.12|8
1641536370000|2022-01-07 06:19:30||339.17||339.17||339.17||339.17|0
1641536380000|2022-01-07 06:19:40|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|2
1641536400000|2022-01-07 06:20:00|||||||||1
1641536410000|2022-01-07 06:20:10|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|16
1641536420000|2022-01-07 06:20:20|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|11
1641536430000|2022-01-07 06:20:30|||||||||1
1641536480000|2022-01-07 06:21:20|339.22|339.07|339.27|339.12|339.27|339.12|339.22|339.07|10
1641536490000|2022-01-07 06:21:30|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|11
1641536540000|2022-01-07 06:22:20|||||||||1
1641536570000|2022-01-07 06:22:50|||||||||1
1641536590000|2022-01-07 06:23:10|||||||||2
1641536620000|2022-01-07 06:23:40|||||||||1
1641536630000|2022-01-07 06:23:50|||||||||2
1641536670000|2022-01-07 06:24:30|||||||||1
1641536680000|2022-01-07 06:24:40|339.27|339.12|339.22|339.07|339.27|339.12|339.22|339.07|23
1641536690000|2022-01-07 06:24:50|||||||||1
1641536700000|2022-01-07 06:25:00|||||||||1
1641536710000|2022-01-07 06:25:10|||||||||1
1641536740000|2022-01-07 06:25:40|339.17|339.02|339.27|339.12|339.27|339.12|339.17|339.02|69
1641536750000|2022-01-07 06:25:50|||||||||1
1641536760000|2022-01-07 06:26:00|||||||||1
1641536790000|2022-01-07 06:26:30|||||||||1
1641536800000|2022-01-07 06:26:40|339.22|339.07|339.27|339.12|339.27|339.12|339.22|339.07|7
1641536830000|2022-01-07 06:27:10|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|8
1641536880000|2022-01-07 06:28:00|||||||||1
1641536890000|2022-01-07 06:28:10|||||||||1
1641536910000|2022-01-07 06:28:30|||||||||1
1641536930000|2022-01-07 06:28:50|||||||||1
1641536940000|2022-01-07 06:29:00|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|22
1641536960000|2022-01-07 06:29:20|||||||||17
1641536980000|2022-01-07 06:29:40|||||||||3
1641536990000|2022-01-07 06:29:50|||||||||3
1641537010000|2022-01-07 06:30:10|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|14
1641537020000|2022-01-07 06:30:20|||||||||1
1641537030000|2022-01-07 06:30:30|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|14
1641537120000|2022-01-07 06:32:00|339.32||339.32||339.32||339.27||22
1641537130000|2022-01-07 06:32:10|339.27||339.27||339.27||339.27||0
1641537140000|2022-01-07 06:32:20|||||||||1
1641537150000|2022-01-07 06:32:30|||||||||1
1641537160000|2022-01-07 06:32:40|||||||||1
1641537170000|2022-01-07 06:32:50|||||||||1
1641537200000|2022-01-07 06:33:20|||||||||1
1641537220000|2022-01-07 06:33:40|||||||||1
1641537240000|2022-01-07 06:34:00|||||||||1
1641537250000|2022-01-07 06:34:10|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|28
1641537260000|2022-01-07 06:34:20|339.27|339.12|339.32|339.17|339.32|339.17|339.27|339.12|28
1641537270000|2022-01-07 06:34:30|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|13
1641537290000|2022-01-07 06:34:50|339.42|339.27|339.42|339.22|339.42|339.27|339.42|339.22|20
1641537300000|2022-01-07 06:35:00||339.27||339.27||339.27||339.27|0
1641537310000|2022-01-07 06:35:10|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|8
1641537330000|2022-01-07 06:35:30|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|3
1641537350000|2022-01-07 06:35:50|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|12
1641537360000|2022-01-07 06:36:00|||||||||9
1641537370000|2022-01-07 06:36:10|||||||||1
1641537420000|2022-01-07 06:37:00|||||||||1
1641537470000|2022-01-07 06:37:50|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|17
1641537480000|2022-01-07 06:38:00|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|14
1641537490000|2022-01-07 06:38:10|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|15
1641537530000|2022-01-07 06:38:50|||||||||1
1641537560000|2022-01-07 06:39:20|||||||||2
1641537600000|2022-01-07 06:40:00|339.17|339.02|339.22|339.02|339.22|339.02|339.17|339.02|25
1641537610000|2022-01-07 06:40:10|339.17||339.17||339.17||339.17||1
1641537620000|2022-01-07 06:40:20|339.22||339.22||339.22||339.22||5
1641537630000|2022-01-07 06:40:30||339.07||339.02||339.07||339.02|7
1641537640000|2022-01-07 06:40:40|339.17|339.07|339.22|339.07|339.22|339.07|339.17|339.07|3
1641537650000|2022-01-07 06:40:50|||||||||2
1641537660000|2022-01-07 06:41:00||339.02||339.07||339.07||339.02|1
1641537750000|2022-01-07 06:42:30|339.17|339.02|339.22|339.02|339.22|339.02|339.17|339.02|20
1641537760000|2022-01-07 06:42:40||339.07||339.02||339.07||339.02|6
1641537770000|2022-01-07 06:42:50||339.07||339.07||339.07||339.07|0
1641537780000|2022-01-07 06:43:00|||||||||3
1641537790000|2022-01-07 06:43:10||339.02||339.07||339.07||339.02|4
1641537810000|2022-01-07 06:43:30|||||||||1
1641537820000|2022-01-07 06:43:40|||||||||2
1641537830000|2022-01-07 06:43:50|||||||||5
1641537840000|2022-01-07 06:44:00|||||||||1
1641537850000|2022-01-07 06:44:10|||||||||1
1641537870000|2022-01-07 06:44:30|||||||||1
1641537880000|2022-01-07 06:44:40|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|28
1641537890000|2022-01-07 06:44:50|||||||||6
1641537900000|2022-01-07 06:45:00|||||||||18
1641537910000|2022-01-07 06:45:10|||||||||1
1641537920000|2022-01-07 06:45:20|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|14
1641537930000|2022-01-07 06:45:30|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|11
1641537950000|2022-01-07 06:45:50|||||||||1
1641537960000|2022-01-07 06:46:00|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|7
1641537970000|2022-01-07 06:46:10|339.37||339.37||339.37||339.32||3
1641537980000|2022-01-07 06:46:20||339.22||339.22||339.22||339.22|0
1641538010000|2022-01-07 06:46:50|339.42||339.37||339.42||339.37||16
1641538020000|2022-01-07 06:47:00|339.42||339.42||339.42||339.42||14
1641538030000|2022-01-07 06:47:10|339.37||339.37||339.37||339.37||0
1641538050000|2022-01-07 06:47:30|339.42|339.27|339.47|339.32|339.47|339.32|339.42|339.27|12
1641538070000|2022-01-07 06:47:50|||||||||1
1641538110000|2022-01-07 06:48:30|||||||||1
1641538120000|2022-01-07 06:48:40|||||||||1
1641538130000|2022-01-07 06:48:50|||||||||2
1641538140000|2022-01-07 06:49:00|||||||||2
1641538160000|2022-01-07 06:49:20|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.22|25
1641538180000|2022-01-07 06:49:40|339.47||339.42||339.47||339.42||11
1641538230000|2022-01-07 06:50:30|||||||||1
1641538250000|2022-01-07 06:50:50|||||||||1
1641538270000|2022-01-07 06:51:10|339.37|339.22|339.37|339.22|339.37|339.27|339.37|339.22|7
1641538290000|2022-01-07 06:51:30|||||||||2
1641538300000|2022-01-07 06:51:40|||||||||1
1641538310000|2022-01-07 06:51:50|||||||||13
1641538380000|2022-01-07 06:53:00|||||||||1
1641538390000|2022-01-07 06:53:10|||||||||2
1641538400000|2022-01-07 06:53:20||339.17||339.17||339.17||339.17|8
1641538410000|2022-01-07 06:53:30|339.32|339.12|339.32|339.17|339.32|339.17|339.27|339.12|11
1641538460000|2022-01-07 06:54:20|||||||||2
1641538470000|2022-01-07 06:54:30|||||||||1
1641538480000|2022-01-07 06:54:40|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|2
1641538490000|2022-01-07 06:54:50|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|12
1641538560000|2022-01-07 06:56:00|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|12
1641538580000|2022-01-07 06:56:20|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|4
1641538590000|2022-01-07 06:56:30||339.22||339.27||339.27||339.22|1
1641538650000|2022-01-07 06:57:30|||||||||1
1641538660000|2022-01-07 06:57:40|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|10
1641538670000|2022-01-07 06:57:50|||||||||4
1641538690000|2022-01-07 06:58:10|339.42|339.17|339.42|339.27|339.42|339.27|339.42|339.17|15
1641538720000|2022-01-07 06:58:40|339.32|339.17|339.37|339.22|339.42|339.22|339.32|339.17|38
1641538740000|2022-01-07 06:59:00|339.42||339.42||339.42||339.42||2
1641538750000|2022-01-07 06:59:10||339.27||339.22||339.27||339.22|0
1641538770000|2022-01-07 06:59:30|339.37||339.37||339.37||339.37||0
1641538780000|2022-01-07 06:59:40|||||||||1
1641538790000|2022-01-07 06:59:50|339.32|339.12|339.32|339.12|339.32|339.12|339.32|339.12|32
1641538800000|2022-01-07 07:00:00|339.27||339.32||339.32||339.27||1
1641538810000|2022-01-07 07:00:10|339.27||339.27||339.32||339.27||7
1641538820000|2022-01-07 07:00:20|339.32||339.27||339.32||339.27||0
1641538830000|2022-01-07 07:00:30|339.32||339.27||339.32||339.27||7
1641538840000|2022-01-07 07:00:40|339.32||339.32||339.32||339.32||4
1641538850000|2022-01-07 07:00:50|339.27||339.27||339.32||339.27||0
1641538860000|2022-01-07 07:01:00|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|6
1641538870000|2022-01-07 07:01:10|339.27|339.12|339.22|339.07|339.27|339.12|339.22|339.07|16
1641538880000|2022-01-07 07:01:20|339.17|339.02|339.17|339.02|339.22|339.07|339.17|339.02|5
1641538890000|2022-01-07 07:01:30|339.22|339.07|339.22|339.02|339.22|339.07|339.22|339.02|3
1641538900000|2022-01-07 07:01:40|339.27|339.07|339.27|339.07|339.27|339.07|339.27|339.07|9
1641538910000|2022-01-07 07:01:50|339.22||339.27||339.27||339.22||0
1641538920000|2022-01-07 07:02:00|339.22|339.02|339.17|338.97|339.22|339.02|339.17|338.97|3
1641538930000|2022-01-07 07:02:10|339.12|339.02|339.17|338.97|339.17|339.02|339.12|338.97|8
1641538940000|2022-01-07 07:02:20|339.12|339.02|339.17|339.02|339.17|339.02|339.12|339.02|6
1641538960000|2022-01-07 07:02:40||338.97||339.02||339.02||338.97|5
1641538980000|2022-01-07 07:03:00|339.12|338.97|339.17|339.02|339.17|339.02|339.12|338.97|9
1641538990000|2022-01-07 07:03:10|||||||||23
1641539000000|2022-01-07 07:03:20||338.97||339.02||339.02||338.97|1
1641539010000|2022-01-07 07:03:30||338.97||338.97||339.02||338.97|0
1641539030000|2022-01-07 07:03:50||339.02||339.02||339.02||339.02|0
1641539040000|2022-01-07 07:04:00|339.12|338.97|339.17|338.97|339.17|339.02|339.12|338.97|4
1641539050000|2022-01-07 07:04:10|339.12||339.12||339.12||339.12||4
1641539080000|2022-01-07 07:04:40||338.92||338.92||338.92||338.92|3
1641539090000|2022-01-07 07:04:50||338.97||338.97||338.97||338.97|23
1641539100000|2022-01-07 07:05:00||338.92||338.97||338.97||338.92|2
1641539110000|2022-01-07 07:05:10|||||||||3
1641539140000|2022-01-07 07:05:40|339.07|338.92|339.12|338.97|339.12|338.97|339.07|338.92|8
1641539150000|2022-01-07 07:05:50|339.17||339.17||339.17||339.17||10
1641539160000|2022-01-07 07:06:00|339.12|339.02|339.17|339.02|339.17|339.02|339.12|338.97|5
1641539170000|2022-01-07 07:06:10|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|6
1641539180000|2022-01-07 07:06:20|||||||||1
1641539190000|2022-01-07 07:06:30|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.87|2
1641539200000|2022-01-07 07:06:40|339.12||339.12||339.12||339.12||1
1641539210000|2022-01-07 07:06:50|339.07||339.07||339.07||339.07||5
1641539230000|2022-01-07 07:07:10|339.17|338.97|339.22|339.07|339.22|339.07|339.12|338.97|93
1641539240000|2022-01-07 07:07:20|||||||||1
1641539250000|2022-01-07 07:07:30|339.17|339.02|339.17|339.02|339.17|339.02|339.17|338.97|60
1641539260000|2022-01-07 07:07:40|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|14
1641539280000|2022-01-07 07:08:00|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|13
1641539290000|2022-01-07 07:08:10|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|10
1641539310000|2022-01-07 07:08:30|||||||||1
1641539320000|2022-01-07 07:08:40|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|5
1641539330000|2022-01-07 07:08:50|339.12|338.97|339.07|338.92|339.17|338.97|339.07|338.92|22
1641539340000|2022-01-07 07:09:00|339.12|338.97|339.12|338.97|339.12|338.97|339.07|338.87|12
1641539350000|2022-01-07 07:09:10|339.07|338.92|339.07|338.92|339.12|338.97|339.07|338.92|2
1641539360000|2022-01-07 07:09:20|339.12|338.97|339.12|338.97|339.17|338.97|339.07|338.92|19
1641539370000|2022-01-07 07:09:30|||||||||1
1641539380000|2022-01-07 07:09:40|||||||||7
1641539390000|2022-01-07 07:09:50|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|4
1641539400000|2022-01-07 07:10:00|339.12|338.97|339.17|339.02|339.17|339.02|339.12|338.97|15
1641539410000|2022-01-07 07:10:10|339.22|339.07|339.22|339.07|339.22|339.07|339.17|339.07|15
1641539420000|2022-01-07 07:10:20|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|9
1641539440000|2022-01-07 07:10:40|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|5
1641539450000|2022-01-07 07:10:50||339.02||339.02||339.02||339.02|3
1641539460000|2022-01-07 07:11:00||339.07||339.07||339.07||339.02|1
1641539490000|2022-01-07 07:11:30|339.17|339.02|339.22|339.07|339.22|339.07|339.17|339.02|11
1641539510000|2022-01-07 07:11:50|339.17|339.02|339.22|339.02|339.22|339.02|339.17|339.02|1
1641539520000|2022-01-07 07:12:00|339.17||339.22||339.22||339.17||0
1641539530000|2022-01-07 07:12:10|339.17||339.17||339.17||339.17||0
1641539570000|2022-01-07 07:12:50|||||||||5
1641539580000|2022-01-07 07:13:00|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|32
1641539590000|2022-01-07 07:13:10|||||||||3
1641539600000|2022-01-07 07:13:20|339.07|338.87|339.07|338.92|339.12|338.97|339.07|338.87|32
1641539610000|2022-01-07 07:13:30|339.02|338.87|339.02|338.87|339.07|338.92|339.02|338.87|3
1641539620000|2022-01-07 07:13:40|339.07|338.92|339.07|338.92|339.12|338.97|339.07|338.92|15
1641539630000|2022-01-07 07:13:50|||||||||1
1641539670000|2022-01-07 07:14:30|339.12|338.97|339.12|338.97|339.12|338.97|339.07|338.97|6
1641539690000|2022-01-07 07:14:50|339.17|339.02|339.17|339.02|339.17|339.02|339.12|339.02|2
1641539700000|2022-01-07 07:15:00|339.12|338.97|339.12|338.97|339.12|339.02|339.12|338.97|20
1641539710000|2022-01-07 07:15:10|339.07|338.92|339.07|338.92|339.12|338.92|339.07|338.92|7
1641539720000|2022-01-07 07:15:20|339.12|338.97|339.17|339.02|339.17|339.02|339.12|338.97|11
1641539750000|2022-01-07 07:15:50|339.22|339.07|339.22|339.02|339.22|339.07|339.17|339.02|9
1641539760000|2022-01-07 07:16:00|339.17|339.07|339.17|339.02|339.17|339.07|339.17|339.02|5
1641539770000|2022-01-07 07:16:10|||||||||2
1641539790000|2022-01-07 07:16:30|339.22||339.22||339.22||339.22||2
1641539800000|2022-01-07 07:16:40||339.07||339.07||339.07||339.07|2
1641539820000|2022-01-07 07:17:00|339.27||339.22||339.27||339.22||3
1641539830000|2022-01-07 07:17:10|339.17|339.02|339.17|338.97|339.17|339.02|339.12|338.97|11
1641539840000|2022-01-07 07:17:20||339.02||339.02||339.02||339.02|1
1641539850000|2022-01-07 07:17:30|339.22||339.17||339.22||339.17||3
1641539870000|2022-01-07 07:17:50|339.12|338.97|339.17|338.97|339.17|338.97|339.12|338.97|8
1641539880000|2022-01-07 07:18:00||339.02||338.97||339.02||338.97|0
1641539890000|2022-01-07 07:18:10|339.12||339.12||339.12||339.12||0
1641539900000|2022-01-07 07:18:20||338.92||338.97||338.97||338.92|30
1641539930000|2022-01-07 07:18:50|339.17|339.02|339.22|339.07|339.22|339.07|339.17|339.02|4
1641539950000|2022-01-07 07:19:10|339.27|339.12|339.22|339.07|339.27|339.12|339.22|339.07|10
1641539960000|2022-01-07 07:19:20|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|5
1641539970000|2022-01-07 07:19:30||339.07||339.12||339.12||339.07|7
1641540000000|2022-01-07 07:20:00|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|7
1641540010000|2022-01-07 07:20:10|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|6
1641540020000|2022-01-07 07:20:20|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|1
1641540030000|2022-01-07 07:20:30|||||||||1
1641540040000|2022-01-07 07:20:40|339.37||339.37||339.37||339.32||9
1641540050000|2022-01-07 07:20:50||339.22||339.22||339.22||339.22|0
1641540110000|2022-01-07 07:21:50|||||||||3
1641540130000|2022-01-07 07:22:10|339.42|339.27|339.42|339.27|339.47|339.32|339.42|339.27|25
1641540170000|2022-01-07 07:22:50|||||||||1
1641540180000|2022-01-07 07:23:00|||||||||1
1641540190000|2022-01-07 07:23:10|||||||||1
1641540200000|2022-01-07 07:23:20|||||||||1
1641540220000|2022-01-07 07:23:40|||||||||4
1641540250000|2022-01-07 07:24:10|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.17|21
1641540260000|2022-01-07 07:24:20|339.32|339.17|339.37|339.22|339.37|339.22|339.32|339.17|6
1641540330000|2022-01-07 07:25:30|||||||||3
1641540350000|2022-01-07 07:25:50|||||||||1
1641540370000|2022-01-07 07:26:10|||||||||2
1641540380000|2022-01-07 07:26:20|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|22
1641540390000|2022-01-07 07:26:30|339.47||339.47||339.47||339.47||5
1641540400000|2022-01-07 07:26:40|339.42|339.32|339.42|339.27|339.42|339.32|339.42|339.27|7
1641540410000|2022-01-07 07:26:50|339.47|339.32|339.47|339.32|339.47|339.32|339.47|339.32|2
1641540420000|2022-01-07 07:27:00|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|9
1641540430000|2022-01-07 07:27:10|339.37|339.22|339.37|339.22|339.42|339.22|339.37|339.22|3
1641540440000|2022-01-07 07:27:20|||||||||6
1641540450000|2022-01-07 07:27:30|339.42|339.27|339.42|339.27|339.42|339.27|339.37|339.27|12
1641540480000|2022-01-07 07:28:00|339.47|339.32|339.42|339.27|339.47|339.32|339.42|339.27|13
1641540490000|2022-01-07 07:28:10|339.37|339.22|339.42|339.22|339.42|339.22|339.37|339.22|3
1641540500000|2022-01-07 07:28:20||339.27||339.27||339.27||339.27|0
1641540520000|2022-01-07 07:28:40|339.37|339.22|339.42|339.27|339.42|339.27|339.37|339.22|9
1641540540000|2022-01-07 07:29:00|339.47|339.32|339.47|339.32|339.47|339.32|339.47|339.32|12
1641540550000|2022-01-07 07:29:10|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|8
1641540560000|2022-01-07 07:29:20||339.22||339.22||339.27||339.22|1
1641540570000|2022-01-07 07:29:30|339.37|339.27|339.37|339.22|339.37|339.27|339.37|339.22|1
1641540600000|2022-01-07 07:30:00|339.42|339.27|339.42|339.22|339.42|339.27|339.42|339.22|8
1641540610000|2022-01-07 07:30:10||339.27||339.22||339.27||339.22|0
1641540630000|2022-01-07 07:30:30|339.37|339.17|339.32|339.17|339.37|339.17|339.32|339.17|7
1641540680000|2022-01-07 07:31:20|339.27|339.12|339.27|339.12|339.32|339.12|339.27|339.12|22
1641540700000|2022-01-07 07:31:40|339.32||339.27||339.32||339.27||15
1641540720000|2022-01-07 07:32:00|||||||||14
1641540740000|2022-01-07 07:32:20|||||||||1
1641540750000|2022-01-07 07:32:30|||||||||14
1641540760000|2022-01-07 07:32:40|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|12
1641540770000|2022-01-07 07:32:50|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|6
1641540790000|2022-01-07 07:33:10|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|4
1641540800000|2022-01-07 07:33:20|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|8
1641540820000|2022-01-07 07:33:40|339.32||339.27||339.32||339.27||5
1641540860000|2022-01-07 07:34:20|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|3
1641540870000|2022-01-07 07:34:30|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|5
1641540880000|2022-01-07 07:34:40|339.32|339.17|339.27|339.12|339.32|339.17|339.27|339.12|3
1641540890000|2022-01-07 07:34:50|339.32||339.27||339.32||339.27||13
1641540910000|2022-01-07 07:35:10|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|5
1641540920000|2022-01-07 07:35:20|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|19
1641540960000|2022-01-07 07:36:00|339.42|339.27|339.42|339.22|339.42|339.27|339.42|339.22|9
1641540970000|2022-01-07 07:36:10|339.37|339.27|339.37|339.22|339.37|339.27|339.37|339.22|3
1641540980000|2022-01-07 07:36:20|||||||||1
1641541010000|2022-01-07 07:36:50|||||||||1
1641541020000|2022-01-07 07:37:00||339.17||339.17||339.17||339.17|7
1641541030000|2022-01-07 07:37:10|||||||||1
1641541070000|2022-01-07 07:37:50||339.22||339.17||339.22||339.17|3
1641541080000|2022-01-07 07:38:00||339.22||339.22||339.22||339.22|0
1641541130000|2022-01-07 07:38:50|||||||||1
1641541160000|2022-01-07 07:39:20|339.42||339.37||339.42||339.37||8
1641541190000|2022-01-07 07:39:50|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|7
1641541240000|2022-01-07 07:40:40|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|29
1641541250000|2022-01-07 07:40:50|||||||||4
1641541270000|2022-01-07 07:41:10|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|7
1641541280000|2022-01-07 07:41:20|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|14
1641541300000|2022-01-07 07:41:40|||||||||2
1641541330000|2022-01-07 07:42:10|||||||||2
1641541340000|2022-01-07 07:42:20|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|8
1641541360000|2022-01-07 07:42:40|||||||||1
1641541380000|2022-01-07 07:43:00|||||||||2
1641541400000|2022-01-07 07:43:20|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|13
1641541410000|2022-01-07 07:43:30|||||||||6
1641541430000|2022-01-07 07:43:50|||||||||3
1641541440000|2022-01-07 07:44:00|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|7
1641541450000|2022-01-07 07:44:10|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|18
1641541470000|2022-01-07 07:44:30|||||||||5
1641541490000|2022-01-07 07:44:50|||||||||1
1641541500000|2022-01-07 07:45:00|||||||||1
1641541520000|2022-01-07 07:45:20|||||||||1
1641541530000|2022-01-07 07:45:30|339.22|339.07|339.22|339.07|339.27|339.07|339.22|339.07|20
1641541540000|2022-01-07 07:45:40|||||||||3
1641541570000|2022-01-07 07:46:10||339.02||339.02||339.02||339.02|8
1641541580000|2022-01-07 07:46:20|339.17||339.17||339.22||339.17||1
1641541590000|2022-01-07 07:46:30|||||||||2
1641541610000|2022-01-07 07:46:50|||||||||4
1641541620000|2022-01-07 07:47:00|||||||||1
1641541630000|2022-01-07 07:47:10|||||||||1
1641541640000|2022-01-07 07:47:20|||||||||1
1641541650000|2022-01-07 07:47:30|339.12|338.97|339.12|338.97|339.17|338.97|339.12|338.97|19
1641541660000|2022-01-07 07:47:40|||||||||12
1641541670000|2022-01-07 07:47:50|339.17|339.02|339.17|339.02|339.17|339.02|339.12|339.02|4
1641541690000|2022-01-07 07:48:10|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|21
1641541710000|2022-01-07 07:48:30|||||||||14
1641541720000|2022-01-07 07:48:40|339.17|339.02|339.22|339.02|339.22|339.02|339.17|339.02|5
1641541730000|2022-01-07 07:48:50|339.17|339.07|339.22|339.07|339.22|339.07|339.17|339.02|6
1641541750000|2022-01-07 07:49:10|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|47
1641541770000|2022-01-07 07:49:30|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|5
1641541780000|2022-01-07 07:49:40|||||||||2
1641541800000|2022-01-07 07:50:00|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|8
1641541810000|2022-01-07 07:50:10|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|8
1641541820000|2022-01-07 07:50:20|339.37|339.22|339.32|339.17|339.37|339.22|339.32|339.17|29
1641541830000|2022-01-07 07:50:30||339.12||339.12||339.12||339.12|4
1641541840000|2022-01-07 07:50:40||339.17||339.12||339.17||339.12|1
1641541850000|2022-01-07 07:50:50|339.27|339.17|339.32|339.17|339.32|339.17|339.27|339.17|2
1641541860000|2022-01-07 07:51:00|339.37|339.22|339.32|339.17|339.37|339.22|339.32|339.17|3
1641541870000|2022-01-07 07:51:10|||||||||1
1641541900000|2022-01-07 07:51:40|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|6
1641541910000|2022-01-07 07:51:50|||||||||2
1641541920000|2022-01-07 07:52:00|339.42|339.27|339.37|339.22|339.42|339.27|339.37|339.22|32
1641541930000|2022-01-07 07:52:10|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|16
1641541940000|2022-01-07 07:52:20|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|8
1641541950000|2022-01-07 07:52:30|||||||||6
1641541980000|2022-01-07 07:53:00|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|30
1641541990000|2022-01-07 07:53:10|339.47||339.42||339.47||339.42||1
1641542000000|2022-01-07 07:53:20|339.37|339.22|339.37|339.22|339.42|339.22|339.37|339.22|20
1641542010000|2022-01-07 07:53:30|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|1
1641542020000|2022-01-07 07:53:40|339.47|339.32|339.42|339.27|339.47|339.32|339.42|339.27|27
1641542030000|2022-01-07 07:53:50|339.47||339.42||339.47||339.42||3
1641542040000|2022-01-07 07:54:00|339.47||339.47||339.47||339.47||4
1641542050000|2022-01-07 07:54:10||339.32||339.32||339.32||339.32|1
1641542060000|2022-01-07 07:54:20|339.42|339.27|339.42|339.27|339.42|339.32|339.42|339.27|17
1641542070000|2022-01-07 07:54:30|339.47|339.32|339.47|339.32|339.47|339.32|339.47|339.27|3
1641542080000|2022-01-07 07:54:40|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|2
1641542090000|2022-01-07 07:54:50|339.47|339.32|339.42|339.27|339.47|339.32|339.42|339.27|4
1641542100000|2022-01-07 07:55:00|339.47|339.22|339.42|339.22|339.47|339.22|339.42|339.22|6
1641542110000|2022-01-07 07:55:10|339.37|339.27|339.42|339.22|339.42|339.27|339.37|339.22|2
1641542120000|2022-01-07 07:55:20|339.37||339.42||339.42||339.37||0
1641542130000|2022-01-07 07:55:30||339.27||339.22||339.27||339.22|6
1641542140000|2022-01-07 07:55:40||339.27||339.22||339.27||339.22|5
1641542150000|2022-01-07 07:55:50|339.37||339.37||339.37||339.37||0
1641542180000|2022-01-07 07:56:20|339.32|339.17|339.32|339.12|339.32|339.17|339.32|339.12|32
1641542190000|2022-01-07 07:56:30|339.27||339.27||339.27||339.27||1
1641542210000|2022-01-07 07:56:50|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|5
1641542220000|2022-01-07 07:57:00|339.17|339.02|339.22|339.07|339.22|339.07|339.17|339.02|22
1641542250000|2022-01-07 07:57:30|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|3
1641542270000|2022-01-07 07:57:50|339.22|339.07|339.27|339.07|339.27|339.07|339.22|339.07|9
1641542280000|2022-01-07 07:58:00||339.12||339.07||339.12||339.07|7
1641542290000|2022-01-07 07:58:10|339.32|339.12|339.27|339.12|339.32|339.12|339.27|339.12|0
1641542300000|2022-01-07 07:58:20|339.32||339.27||339.32||339.27||0
1641542310000|2022-01-07 07:58:30|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|3
1641542320000|2022-01-07 07:58:40|339.37||339.37||339.37||339.32||0
1641542330000|2022-01-07 07:58:50|339.32|339.22|339.32|339.17|339.32|339.22|339.32|339.17|1
1641542340000|2022-01-07 07:59:00|339.37||339.32||339.37||339.32||5
1641542360000|2022-01-07 07:59:20|339.37||339.32||339.37||339.32||0
1641542380000|2022-01-07 07:59:40|339.37|339.22|339.42|339.22|339.42|339.22|339.37|339.22|2
1641542390000|2022-01-07 07:59:50|||||||||1
1641542400000|2022-01-07 08:00:00|339.32|339.17|339.37|339.22|339.37|339.22|339.32|339.12|13
1641542410000|2022-01-07 08:00:10|339.42|339.27|339.42|339.27|339.47|339.27|339.37|339.27|21
1641542420000|2022-01-07 08:00:20||339.22||339.22||339.27||339.22|7
1641542430000|2022-01-07 08:00:30||339.27||339.22||339.27||339.22|1
1641542440000|2022-01-07 08:00:40|339.37|339.27|339.42|339.22|339.42|339.27|339.37|339.22|4
1641542450000|2022-01-07 08:00:50|339.37||339.37||339.37||339.37||0
1641542460000|2022-01-07 08:01:00|339.32|339.17|339.32|339.12|339.32|339.17|339.27|339.12|10
1641542470000|2022-01-07 08:01:10|339.27|339.17|339.32|339.12|339.32|339.17|339.27|339.12|1
1641542480000|2022-01-07 08:01:20|339.27||339.32||339.32||339.27||1
1641542490000|2022-01-07 08:01:30|339.27||339.32||339.32||339.27||5
1641542500000|2022-01-07 08:01:40||339.17||339.17||339.17||339.17|1
1641542510000|2022-01-07 08:01:50|339.27|339.12|339.27|339.12|339.32|339.12|339.27|339.12|1
1641542520000|2022-01-07 08:02:00|339.32||339.27||339.32||339.27||1
1641542530000|2022-01-07 08:02:10|339.32||339.27||339.32||339.27||1
1641542540000|2022-01-07 08:02:20|339.22|339.07|339.27|339.12|339.32|339.12|339.22|339.07|22
1641542550000|2022-01-07 08:02:30|339.32||339.32||339.32||339.32||3
1641542560000|2022-01-07 08:02:40|339.27||339.27||339.27||339.27||0
1641542570000|2022-01-07 08:02:50|339.32||339.32||339.32||339.32||4
1641542580000|2022-01-07 08:03:00|339.27||339.27||339.27||339.27||1
1641542610000|2022-01-07 08:03:30|339.22|339.07|339.22|339.07|339.27|339.07|339.22|339.07|5
1641542620000|2022-01-07 08:03:40|339.27|339.12|339.22|339.07|339.27|339.12|339.22|339.07|7
1641542640000|2022-01-07 08:04:00|339.17|339.02|339.22|339.02|339.22|339.02|339.17|339.02|14
1641542650000|2022-01-07 08:04:10|339.17||339.17||339.17||339.17||0
1641542660000|2022-01-07 08:04:20||338.97||338.97||338.97||338.97|2
1641542670000|2022-01-07 08:04:30||339.02||338.97||339.02||338.97|0
1641542680000|2022-01-07 08:04:40||339.02||338.97||339.02||338.97|0
1641542690000|2022-01-07 08:04:50|339.12||339.12||339.12||339.12||0
1641542700000|2022-01-07 08:05:00|339.07|338.92|339.07|338.92|339.12|338.97|339.07|338.92|18
1641542710000|2022-01-07 08:05:10|339.02|338.87|339.07|338.92|339.07|338.92|339.02|338.87|5
1641542730000|2022-01-07 08:05:30|||||||||1
1641542740000|2022-01-07 08:05:40|||||||||2
1641542760000|2022-01-07 08:06:00|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|11
1641542770000|2022-01-07 08:06:10|339.07||339.07||339.07||339.07||9
1641542780000|2022-01-07 08:06:20|339.02||339.07||339.07||339.02||2
1641542790000|2022-01-07 08:06:30|339.02||339.07||339.07||339.02||1
1641542800000|2022-01-07 08:06:40|339.02||339.07||339.07||339.02||0
1641542820000|2022-01-07 08:07:00|339.02|338.92|339.07|338.92|339.07|338.92|339.02|338.92|0
1641542830000|2022-01-07 08:07:10|||||||||1
1641542860000|2022-01-07 08:07:40|339.12|338.87|339.12|338.97|339.12|338.97|339.12|338.87|22
1641542870000|2022-01-07 08:07:50|||||||||2
1641542880000|2022-01-07 08:08:00|339.07|338.92|339.12|338.92|339.12|338.92|339.07|338.92|4
1641542890000|2022-01-07 08:08:10|339.07||339.07||339.12||339.07||1
1641542900000|2022-01-07 08:08:20|||||||||3
1641542930000|2022-01-07 08:08:50|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|10
1641542950000|2022-01-07 08:09:10||338.92||338.92||338.92||338.92|10
1641542960000|2022-01-07 08:09:20|339.07||339.07||339.07||339.07||0
1641542980000|2022-01-07 08:09:40|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|4
1641543000000|2022-01-07 08:10:00|338.97|338.82|339.02|338.82|339.02|338.82|338.97|338.82|13
1641543010000|2022-01-07 08:10:10|338.97||338.97||338.97||338.97||5
1641543020000|2022-01-07 08:10:20|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|15
1641543030000|2022-01-07 08:10:30|339.07||339.02||339.07||339.02||14
1641543050000|2022-01-07 08:10:50|||||||||5
1641543080000|2022-01-07 08:11:20|||||||||1
1641543100000|2022-01-07 08:11:40|||||||||1
1641543110000|2022-01-07 08:11:50|338.97|338.82|338.97|338.82|338.97|338.82|338.92|338.77|15
1641543130000|2022-01-07 08:12:10|339.02||338.97||339.02||338.97||19
1641543140000|2022-01-07 08:12:20|||||||||1
1641543200000|2022-01-07 08:13:20|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|24
1641543210000|2022-01-07 08:13:30|339.07||339.02||339.07||339.02||0
1641543220000|2022-01-07 08:13:40|||||||||1
1641543240000|2022-01-07 08:14:00|||||||||2
1641543260000|2022-01-07 08:14:20|||||||||7
1641543280000|2022-01-07 08:14:40|339.07||339.02||339.07||339.02||22
1641543290000|2022-01-07 08:14:50|339.07|338.92|339.07|338.92|339.07|338.92|339.02|338.92|7
1641543300000|2022-01-07 08:15:00|339.12||339.07||339.12||339.07||3
1641543310000|2022-01-07 08:15:10|339.12||339.07||339.12||339.07||6
1641543320000|2022-01-07 08:15:20|339.12|338.97|339.02|338.87|339.12|338.97|339.02|338.87|38
1641543330000|2022-01-07 08:15:30|339.07||339.02||339.07||339.02||1
1641543370000|2022-01-07 08:16:10|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|6
1641543380000|2022-01-07 08:16:20|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|5
1641543390000|2022-01-07 08:16:30|||||||||1
1641543400000|2022-01-07 08:16:40||338.82||338.87||338.87||338.82|2
1641543430000|2022-01-07 08:17:10|||||||||5
1641543450000|2022-01-07 08:17:30|||||||||1
1641543480000|2022-01-07 08:18:00|339.07||339.02||339.07||339.02||10
1641543510000|2022-01-07 08:18:30|||||||||1
1641543530000|2022-01-07 08:18:50|||||||||1
1641543540000|2022-01-07 08:19:00|||||||||1
1641543550000|2022-01-07 08:19:10|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|14
1641543560000|2022-01-07 08:19:20|339.02|338.87|338.97|338.82|339.02|338.87|338.97|338.82|22
1641543570000|2022-01-07 08:19:30|||||||||1
1641543600000|2022-01-07 08:20:00|339.02|338.87|339.02|338.82|339.02|338.87|338.97|338.82|2
1641543610000|2022-01-07 08:20:10|338.97|338.87|339.02|338.82|339.02|338.87|338.97|338.82|0
1641543620000|2022-01-07 08:20:20|338.97|338.87|339.02|338.87|339.02|338.87|338.97|338.87|2
1641543630000|2022-01-07 08:20:30||338.82||338.87||338.87||338.82|8
1641543640000|2022-01-07 08:20:40|339.07|338.92|339.02|338.87|339.07|338.92|339.02|338.87|15
1641543650000|2022-01-07 08:20:50|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|0
1641543690000|2022-01-07 08:21:30|||||||||2
1641543700000|2022-01-07 08:21:40|||||||||2
1641543720000|2022-01-07 08:22:00|||||||||1
1641543730000|2022-01-07 08:22:10|||||||||3
1641543750000|2022-01-07 08:22:30|||||||||1
1641543760000|2022-01-07 08:22:40|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|10
1641543770000|2022-01-07 08:22:50|||||||||5
1641543780000|2022-01-07 08:23:00|||||||||1
1641543790000|2022-01-07 08:23:10|||||||||18
1641543800000|2022-01-07 08:23:20|338.97|338.82|338.97|338.82|339.02|338.82|338.97|338.82|14
1641543820000|2022-01-07 08:23:40|339.02||339.02||339.02||338.97||12
1641543830000|2022-01-07 08:23:50|338.97|338.87|339.07|338.87|339.07|338.92|338.97|338.87|9
1641543840000|2022-01-07 08:24:00|339.02||339.02||339.07||339.02||1
1641543850000|2022-01-07 08:24:10|339.07||339.07||339.07||339.02||0
1641543860000|2022-01-07 08:24:20|339.02|338.92|339.07|338.92|339.07|338.92|339.02|338.87|5
1641543870000|2022-01-07 08:24:30|339.12||339.12||339.12||339.07||27
1641543880000|2022-01-07 08:24:40|339.07||339.07||339.07||339.07||1
1641543900000|2022-01-07 08:25:00|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|15
1641543910000|2022-01-07 08:25:10|338.97|338.82|339.02|338.82|339.02|338.82|338.97|338.82|4
1641543920000|2022-01-07 08:25:20|338.97||338.97||339.02||338.97||0
1641543940000|2022-01-07 08:25:40|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|6
1641543950000|2022-01-07 08:25:50|||||||||10
1641543960000|2022-01-07 08:26:00|||||||||1
1641543970000|2022-01-07 08:26:10|||||||||4
1641543980000|2022-01-07 08:26:20|||||||||2
1641544010000|2022-01-07 08:26:50||338.72||338.72||338.72||338.72|15
1641544020000|2022-01-07 08:27:00|338.87||338.87||338.92||338.87||1
1641544030000|2022-01-07 08:27:10|||||||||1
1641544070000|2022-01-07 08:27:50|||||||||2
1641544100000|2022-01-07 08:28:20|||||||||3
1641544110000|2022-01-07 08:28:30|||||||||1
1641544130000|2022-01-07 08:28:50|||||||||2
1641544140000|2022-01-07 08:29:00|338.92|338.77|338.87|338.72|338.92|338.77|338.87|338.72|50
1641544150000|2022-01-07 08:29:10|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|12
1641544180000|2022-01-07 08:29:40|||||||||3
1641544200000|2022-01-07 08:30:00|||||||||15
1641544220000|2022-01-07 08:30:20|338.97||338.92||338.97||338.92||24
1641544230000|2022-01-07 08:30:30|||||||||2
1641544240000|2022-01-07 08:30:40|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|9
1641544250000|2022-01-07 08:30:50|||||||||2
1641544290000|2022-01-07 08:31:30|||||||||3
1641544300000|2022-01-07 08:31:40|||||||||1
1641544310000|2022-01-07 08:31:50|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|20
1641544320000|2022-01-07 08:32:00|338.87||338.82||338.87||338.82||46
1641544330000|2022-01-07 08:32:10|||||||||1
1641544340000|2022-01-07 08:32:20|338.77|338.62|338.82|338.67|338.82|338.67|338.77|338.62|41
1641544360000|2022-01-07 08:32:40|338.77|338.62|338.77|338.62|338.82|338.62|338.77|338.62|23
1641544370000|2022-01-07 08:32:50|338.82|338.67|338.87|338.72|338.87|338.72|338.82|338.67|32
1641544380000|2022-01-07 08:33:00|338.82|338.67|338.77|338.62|338.82|338.67|338.77|338.62|28
1641544400000|2022-01-07 08:33:20|338.72|338.57|338.67|338.52|338.72|338.57|338.67|338.47|73
1641544410000|2022-01-07 08:33:30|338.62|338.47|338.62|338.47|338.67|338.52|338.62|338.47|57
1641544430000|2022-01-07 08:33:50|||||||||3
1641544450000|2022-01-07 08:34:10|338.67|338.52|338.67|338.52|338.67|338.52|338.67|338.52|36
1641544460000|2022-01-07 08:34:20|338.72|338.57|338.67|338.52|338.72|338.57|338.62|338.47|44
1641544470000|2022-01-07 08:34:30|338.72|338.57|338.72|338.52|338.72|338.57|338.72|338.52|8
1641544480000|2022-01-07 08:34:40|338.67||338.72||338.72||338.67||0
1641544490000|2022-01-07 08:34:50|338.67|338.57|338.72|338.52|338.72|338.57|338.67|338.52|1
1641544500000|2022-01-07 08:35:00|338.67||338.67||338.67||338.67||3
1641544510000|2022-01-07 08:35:10|||||||||10
1641544520000|2022-01-07 08:35:20||338.47||338.52||338.52||338.47|4
1641544530000|2022-01-07 08:35:30|||||||||8
1641544540000|2022-01-07 08:35:40|338.72|338.47|338.67|338.52|338.72|338.52|338.67|338.47|18
1641544550000|2022-01-07 08:35:50|338.72|338.57|338.67|338.52|338.72|338.57|338.67|338.52|13
1641544600000|2022-01-07 08:36:40|||||||||1
1641544610000|2022-01-07 08:36:50|338.72|338.57|338.67|338.52|338.72|338.57|338.67|338.52|18
1641544620000|2022-01-07 08:37:00|338.72|338.47|338.72|338.52|338.72|338.52|338.72|338.47|22
1641544630000|2022-01-07 08:37:10|338.67|338.47|338.52|338.37|338.67|338.47|338.52|338.37|27
1641544640000|2022-01-07 08:37:20|||||||||11
1641544650000|2022-01-07 08:37:30|338.47|338.32|338.52|338.32|338.52|338.32|338.47|338.32|21
1641544660000|2022-01-07 08:37:40||338.37||338.37||338.37||338.37|0
1641544670000|2022-01-07 08:37:50|338.57|338.32|338.52|338.32|338.57|338.32|338.52|338.32|24
1641544680000|2022-01-07 08:38:00|338.47|338.22|338.42|338.22|338.47|338.27|338.27|338.12|141
1641544690000|2022-01-07 08:38:10||338.27||338.27||338.27||338.22|3
1641544700000|2022-01-07 08:38:20||338.22||338.22||338.22||338.22|0
1641544740000|2022-01-07 08:39:00|338.37|338.17|338.42|338.22|338.42|338.22|338.37|338.17|5
1641544750000|2022-01-07 08:39:10|338.37|338.27|338.42|338.22|338.42|338.27|338.37|338.22|4
1641544760000|2022-01-07 08:39:20|338.37||338.42||338.42||338.37||1
1641544770000|2022-01-07 08:39:30||338.27||338.27||338.27||338.27|0
1641544780000|2022-01-07 08:39:40|338.37|338.22|338.42|338.22|338.42|338.27|338.37|338.22|10
1641544790000|2022-01-07 08:39:50|338.47|338.27|338.52|338.32|338.52|338.32|338.42|338.27|59
1641544800000|2022-01-07 08:40:00|338.47|338.37|338.47|338.32|338.52|338.37|338.47|338.32|8
1641544810000|2022-01-07 08:40:10||338.27||338.27||338.27||338.27|4
1641544820000|2022-01-07 08:40:20|338.32|338.17|338.32|338.17|338.32|338.17|338.32|338.17|69
1641544830000|2022-01-07 08:40:30|338.27|338.12|338.27|338.12|338.27|338.12|338.27|338.12|2
1641544840000|2022-01-07 08:40:40|338.32|338.07|338.37|338.17|338.42|338.22|338.32|338.07|32
1641544850000|2022-01-07 08:40:50||338.12||338.17||338.17||338.12|0
1641544870000|2022-01-07 08:41:10|338.32|338.12|338.32|338.12|338.32|338.17|338.32|338.12|5
1641544900000|2022-01-07 08:41:40|338.27||338.32||338.32||338.27||21
1641544910000|2022-01-07 08:41:50|338.27||338.27||338.27||338.27||0
1641544940000|2022-01-07 08:42:20|338.22|338.07|338.17|338.02|338.22|338.07|338.12|337.92|86
1641544950000|2022-01-07 08:42:30|338.12|337.97|338.12|337.97|338.17|338.02|338.12|337.97|9
1641544960000|2022-01-07 08:42:40|338.17||338.17||338.17||338.12||3
1641544980000|2022-01-07 08:43:00|338.22|338.02|338.22|338.07|338.27|338.07|338.22|338.02|41
1641544990000|2022-01-07 08:43:10|338.27||338.22||338.27||338.22||1
1641545000000|2022-01-07 08:43:20|338.17|338.02|338.22|338.02|338.22|338.02|338.17|338.02|3
1641545010000|2022-01-07 08:43:30|338.27|338.07|338.22|338.07|338.27|338.07|338.22|338.07|3
1641545020000|2022-01-07 08:43:40|||||||||6
1641545040000|2022-01-07 08:44:00|338.27||338.22||338.27||338.22||4
1641545050000|2022-01-07 08:44:10|338.27|338.12|338.27|338.07|338.27|338.12|338.27|338.07|0
1641545060000|2022-01-07 08:44:20|338.22||338.27||338.27||338.22||8
1641545070000|2022-01-07 08:44:30|338.22|338.12|338.37|338.17|338.37|338.22|338.22|338.12|6
1641545080000|2022-01-07 08:44:40||338.22||338.22||338.22||338.22|0
1641545100000|2022-01-07 08:45:00|338.42|338.27|338.42|338.27|338.47|338.32|338.42|338.27|16
1641545110000|2022-01-07 08:45:10|||||||||2
1641545120000|2022-01-07 08:45:20|338.47||338.42||338.47||338.42||5
1641545130000|2022-01-07 08:45:30|338.47||338.47||338.47||338.42||3
1641545140000|2022-01-07 08:45:40|338.42||338.47||338.47||338.42||5
1641545150000|2022-01-07 08:45:50||338.32||338.32||338.32||338.27|2
1641545170000|2022-01-07 08:46:10|338.42|338.22|338.42|338.22|338.42|338.22|338.42|338.22|16
1641545180000|2022-01-07 08:46:20|338.37|338.17|338.37|338.17|338.37|338.17|338.37|338.17|4
1641545190000|2022-01-07 08:46:30|338.32|338.12|338.32|338.12|338.32|338.17|338.27|338.12|9
1641545210000|2022-01-07 08:46:50|338.27||338.32||338.32||338.27||0
1641545220000|2022-01-07 08:47:00|338.27||338.32||338.32||338.27||7
1641545230000|2022-01-07 08:47:10||338.17||338.17||338.17||338.17|0
1641545250000|2022-01-07 08:47:30|338.42|338.22|338.47|338.32|338.47|338.32|338.42|338.22|33
1641545260000|2022-01-07 08:47:40||338.27||338.27||338.27||338.27|2
1641545270000|2022-01-07 08:47:50|||||||||4
1641545280000|2022-01-07 08:48:00||338.32||338.27||338.32||338.27|7
1641545290000|2022-01-07 08:48:10||338.32||338.27||338.32||338.27|1
1641545300000|2022-01-07 08:48:20|338.42||338.47||338.47||338.42||2
1641545310000|2022-01-07 08:48:30|338.42|338.17|338.47|338.27|338.47|338.27|338.37|338.17|63
1641545340000|2022-01-07 08:49:00|338.42||338.42||338.42||338.42||5
1641545350000|2022-01-07 08:49:10|338.47|338.32|338.47|338.27|338.47|338.32|338.47|338.27|27
1641545370000|2022-01-07 08:49:30|338.42||338.42||338.47||338.42||0
1641545380000|2022-01-07 08:49:40|338.47||338.42||338.47||338.42||6
1641545390000|2022-01-07 08:49:50|||||||||3
1641545400000|2022-01-07 08:50:00|338.47||338.42||338.47||338.42||9
1641545410000|2022-01-07 08:50:10|338.47|338.32|338.57|338.42|338.57|338.42|338.47|338.32|52
1641545420000|2022-01-07 08:50:20|||||||||12
1641545430000|2022-01-07 08:50:30||338.37||338.37||338.37||338.37|23
1641545440000|2022-01-07 08:50:40|||||||||4
1641545450000|2022-01-07 08:50:50|338.62|338.42|338.62|338.42|338.62|338.47|338.62|338.42|10
1641545460000|2022-01-07 08:51:00|||||||||6
1641545470000|2022-01-07 08:51:10|||||||||2
1641545480000|2022-01-07 08:51:20|338.57||338.57||338.57||338.57||0
1641545490000|2022-01-07 08:51:30|338.62||338.57||338.62||338.57||6
1641545500000|2022-01-07 08:51:40|||||||||4
1641545510000|2022-01-07 08:51:50|338.52|338.37|338.42|338.27|338.52|338.37|338.42|338.27|32
1641545520000|2022-01-07 08:52:00|338.47|338.22|338.42|338.27|338.47|338.27|338.42|338.22|32
1641545530000|2022-01-07 08:52:10|338.47|338.22|338.42|338.22|338.47|338.27|338.42|338.22|7
1641545540000|2022-01-07 08:52:20|338.37||338.37||338.37||338.37||2
1641545550000|2022-01-07 08:52:30|338.42||338.37||338.42||338.37||6
1641545560000|2022-01-07 08:52:40||338.17||338.17||338.17||338.17|11
1641545570000|2022-01-07 08:52:50|338.32||338.37||338.37||338.32||5
1641545580000|2022-01-07 08:53:00|338.42|338.22|338.42|338.27|338.42|338.27|338.42|338.17|26
1641545590000|2022-01-07 08:53:10|338.37|338.22|338.37|338.22|338.37|338.22|338.37|338.22|10
1641545600000|2022-01-07 08:53:20|||||||||2
1641545630000|2022-01-07 08:53:50|338.42|338.27|338.42|338.22|338.42|338.27|338.37|338.22|21
1641545640000|2022-01-07 08:54:00|338.37|338.27|338.42|338.27|338.42|338.27|338.37|338.22|18
1641545650000|2022-01-07 08:54:10|338.37|338.22|338.37|338.22|338.42|338.22|338.37|338.22|9
1641545660000|2022-01-07 08:54:20|||||||||4
1641545670000|2022-01-07 08:54:30|338.42|338.27|338.42|338.22|338.42|338.27|338.42|338.22|43
1641545680000|2022-01-07 08:54:40|338.37||338.42||338.42||338.37||0
1641545690000|2022-01-07 08:54:50|338.37||338.37||338.42||338.37||5
1641545700000|2022-01-07 08:55:00|||||||||25
1641545710000|2022-01-07 08:55:10|338.42|338.27|338.42|338.22|338.42|338.27|338.37|338.22|9
1641545720000|2022-01-07 08:55:20|338.37|338.27|338.47|338.32|338.47|338.32|338.37|338.27|19
1641545730000|2022-01-07 08:55:30|338.52|338.37|338.52|338.37|338.52|338.37|338.47|338.37|1
1641545750000|2022-01-07 08:55:50||338.32||338.37||338.37||338.32|18
1641545760000|2022-01-07 08:56:00|338.47|338.32|338.47|338.32|338.47|338.32|338.47|338.32|25
1641545770000|2022-01-07 08:56:10|||||||||2
1641545780000|2022-01-07 08:56:20|||||||||1
1641545800000|2022-01-07 08:56:40|338.42|338.27|338.42|338.27|338.42|338.27|338.42|338.27|20
1641545810000|2022-01-07 08:56:50||338.22||338.27||338.27||338.22|13
1641545820000|2022-01-07 08:57:00||338.22||338.22||338.22||338.22|21
1641545830000|2022-01-07 08:57:10|338.47|338.32|338.42|338.27|338.47|338.32|338.42|338.27|26
1641545840000|2022-01-07 08:57:20|338.47|338.32|338.47|338.27|338.47|338.32|338.47|338.27|12
1641545850000|2022-01-07 08:57:30|338.42||338.42||338.42||338.42||0
1641545870000|2022-01-07 08:57:50|||||||||2
1641545880000|2022-01-07 08:58:00|338.37|338.22|338.37|338.22|338.42|338.22|338.37|338.22|36
1641545890000|2022-01-07 08:58:10|338.42|338.27|338.42|338.27|338.42|338.27|338.42|338.27|13
1641545900000|2022-01-07 08:58:20|338.47|338.32|338.47|338.32|338.47|338.32|338.47|338.32|18
1641545920000|2022-01-07 08:58:40|||||||||2
1641545930000|2022-01-07 08:58:50|338.42|338.27|338.42|338.27|338.42|338.27|338.42|338.27|27
1641545940000|2022-01-07 08:59:00|338.47|338.32|338.47|338.27|338.47|338.32|338.42|338.27|8
1641545950000|2022-01-07 08:59:10||338.32||338.32||338.32||338.32|9
1641545960000|2022-01-07 08:59:20|338.42|338.27|338.42|338.27|338.47|338.27|338.42|338.27|10
1641545970000|2022-01-07 08:59:30|338.47|338.32|338.42|338.27|338.47|338.32|338.42|338.27|14
1641545980000|2022-01-07 08:59:40||338.22||338.27||338.27||338.22|5
1641545990000|2022-01-07 08:59:50|338.47||338.47||338.47||338.47||8
1641546000000|2022-01-07 09:00:00|338.32|338.17|338.47|338.32|338.47|338.32|338.27|338.12|62
1641546010000|2022-01-07 09:00:10|||||||||3
1641546020000|2022-01-07 09:00:20|338.52|338.37|338.52|338.37|338.57|338.37|338.47|338.37|22
1641546030000|2022-01-07 09:00:30|||||||||7
1641546040000|2022-01-07 09:00:40|338.47|338.32|338.52|338.37|338.52|338.37|338.47|338.32|12
1641546050000|2022-01-07 09:00:50|338.47|338.32|338.52|338.32|338.52|338.32|338.47|338.32|4
1641546060000|2022-01-07 09:01:00|338.57|338.37|338.52|338.37|338.57|338.42|338.52|338.32|13
1641546080000|2022-01-07 09:01:20|338.57|338.42|338.57|338.42|338.57|338.42|338.52|338.42|19
1641546090000|2022-01-07 09:01:30|338.62|338.47|338.67|338.52|338.67|338.52|338.62|338.47|30
1641546100000|2022-01-07 09:01:40|338.72|338.57|338.72|338.57|338.77|338.62|338.72|338.57|29
1641546110000|2022-01-07 09:01:50|||||||||12
1641546120000|2022-01-07 09:02:00|||||||||31
1641546130000|2022-01-07 09:02:10||338.52||338.57||338.57||338.52|11
1641546140000|2022-01-07 09:02:20|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|6
1641546150000|2022-01-07 09:02:30|338.82|338.67|338.87|338.67|338.87|338.72|338.82|338.67|17
1641546160000|2022-01-07 09:02:40|||||||||6
1641546170000|2022-01-07 09:02:50||338.72||338.72||338.72||338.67|7
1641546180000|2022-01-07 09:03:00|||||||||4
1641546190000|2022-01-07 09:03:10|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|4
1641546200000|2022-01-07 09:03:20|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.82|2
1641546210000|2022-01-07 09:03:30|338.92|338.77|338.97|338.82|339.02|338.82|338.92|338.77|25
1641546220000|2022-01-07 09:03:40|||||||||9
1641546230000|2022-01-07 09:03:50|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|9
1641546240000|2022-01-07 09:04:00|338.97|338.77|338.87|338.67|338.97|338.77|338.87|338.67|88
1641546250000|2022-01-07 09:04:10|338.82|338.62|338.82|338.67|338.87|338.67|338.82|338.62|32
1641546260000|2022-01-07 09:04:20|338.77|338.62|338.67|338.52|338.77|338.62|338.67|338.52|34
1641546270000|2022-01-07 09:04:30|338.62|338.47|338.57|338.42|338.62|338.52|338.57|338.37|36
1641546280000|2022-01-07 09:04:40|338.62|338.47|338.57|338.42|338.77|338.57|338.57|338.42|95
1641546290000|2022-01-07 09:04:50|338.62|338.47|338.67|338.47|338.72|338.57|338.57|338.37|139
1641546300000|2022-01-07 09:05:00|338.62|338.37|338.87|338.72|338.87|338.72|338.57|338.37|95
1641546310000|2022-01-07 09:05:10|338.92|338.77|338.87|338.67|338.92|338.77|338.87|338.67|9
1641546320000|2022-01-07 09:05:20||338.72||338.72||338.72||338.72|1
1641546340000|2022-01-07 09:05:40|338.92|338.77|338.97|338.82|338.97|338.82|338.92|338.77|7
1641546360000|2022-01-07 09:06:00|339.02||338.97||339.02||338.97||17
1641546370000|2022-01-07 09:06:10|339.02|338.77|338.97|338.77|339.02|338.77|338.97|338.77|26
1641546380000|2022-01-07 09:06:20|339.02|338.82|339.07|338.87|339.07|338.92|339.02|338.82|15
1641546390000|2022-01-07 09:06:30||338.92||338.92||338.92||338.92|0
1641546400000|2022-01-07 09:06:40|339.12|338.97|339.12|338.97|339.12|338.97|339.12|338.97|2
1641546410000|2022-01-07 09:06:50|339.17|339.02|339.22|339.07|339.22|339.07|339.17|339.02|7
1641546420000|2022-01-07 09:07:00|339.17|339.02|339.12|338.97|339.17|339.02|339.12|338.97|23
1641546440000|2022-01-07 09:07:20|||||||||1
1641546450000|2022-01-07 09:07:30|339.17|339.02|339.17|339.02|339.17|339.02|339.12|338.97|6
1641546460000|2022-01-07 09:07:40|339.22||339.22||339.22||339.22||2
1641546470000|2022-01-07 09:07:50|339.27|339.07|339.27|339.07|339.27|339.07|339.27|339.07|8
1641546480000|2022-01-07 09:08:00||339.12||339.12||339.12||339.12|0
1641546490000|2022-01-07 09:08:10|339.32||339.32||339.32||339.32||5
1641546500000|2022-01-07 09:08:20||339.17||339.17||339.17||339.17|0
1641546510000|2022-01-07 09:08:30|339.37||339.32||339.37||339.32||32
1641546520000|2022-01-07 09:08:40||339.12||339.17||339.17||339.12|13
1641546530000|2022-01-07 09:08:50|339.27|339.12|339.32|339.12|339.32|339.12|339.27|339.12|5
1641546540000|2022-01-07 09:09:00|339.37|339.17|339.37|339.17|339.37|339.17|339.37|339.17|5
1641546550000|2022-01-07 09:09:10||339.22||339.22||339.22||339.22|8
1641546560000|2022-01-07 09:09:20|339.32|339.17|339.32|339.17|339.37|339.17|339.32|339.17|10
1641546570000|2022-01-07 09:09:30|339.42|339.22|339.37|339.22|339.42|339.22|339.37|339.22|5
1641546580000|2022-01-07 09:09:40|||||||||10
1641546590000|2022-01-07 09:09:50|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|6
1641546600000|2022-01-07 09:10:00|339.47|339.22|339.52|339.22|339.52|339.27|339.47|339.22|71
1641546610000|2022-01-07 09:10:10|339.47||339.42||339.47||339.42||4
1641546620000|2022-01-07 09:10:20||339.27||339.27||339.27||339.27|0
1641546640000|2022-01-07 09:10:40|339.47|339.32|339.52|339.32|339.52|339.32|339.47|339.32|7
1641546650000|2022-01-07 09:10:50|||||||||1
1641546660000|2022-01-07 09:11:00|339.47||339.47||339.47||339.47||0
1641546680000|2022-01-07 09:11:20|||||||||5
1641546690000|2022-01-07 09:11:30|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|5
1641546700000|2022-01-07 09:11:40||339.32||339.37||339.37||339.32|27
1641546710000|2022-01-07 09:11:50|339.57||339.57||339.57||339.57||2
1641546720000|2022-01-07 09:12:00|||||||||10
1641546730000|2022-01-07 09:12:10|339.47|339.32|339.62|339.47|339.62|339.47|339.47|339.32|15
1641546740000|2022-01-07 09:12:20|339.57|339.42|339.62|339.47|339.62|339.47|339.57|339.42|26
1641546750000|2022-01-07 09:12:30|339.67||339.67||339.72||339.62||48
1641546760000|2022-01-07 09:12:40|||||||||27
1641546770000|2022-01-07 09:12:50|||||||||5
1641546780000|2022-01-07 09:13:00|||||||||14
1641546830000|2022-01-07 09:13:50|339.62||339.67||339.67||339.62||1
1641546840000|2022-01-07 09:14:00||339.52||339.52||339.52||339.52|3
1641546850000|2022-01-07 09:14:10|339.72||339.67||339.72||339.67||11
1641546860000|2022-01-07 09:14:20|339.72|339.47|339.62|339.47|339.72|339.52|339.62|339.47|11
1641546880000|2022-01-07 09:14:40|339.72|339.42|339.62|339.42|339.72|339.42|339.62|339.42|10
1641546900000|2022-01-07 09:15:00|339.57|339.52|339.67|339.52|339.67|339.52|339.57|339.52|5
1641546910000|2022-01-07 09:15:10|339.72||339.67||339.72||339.67||5
1641546920000|2022-01-07 09:15:20|339.62|339.47|339.67|339.47|339.67|339.47|339.62|339.47|11
1641546930000|2022-01-07 09:15:30|339.62||339.62||339.62||339.62||3
1641546940000|2022-01-07 09:15:40|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|4
1641546950000|2022-01-07 09:15:50|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|5
1641546960000|2022-01-07 09:16:00|||||||||1
1641546970000|2022-01-07 09:16:10|||||||||1
1641546980000|2022-01-07 09:16:20|||||||||2
1641547000000|2022-01-07 09:16:40|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|6
1641547010000|2022-01-07 09:16:50|339.62||339.62||339.62||339.62||1
1641547020000|2022-01-07 09:17:00|339.57|339.37|339.57|339.37|339.57|339.37|339.57|339.37|12
1641547040000|2022-01-07 09:17:20|||||||||5
1641547050000|2022-01-07 09:17:30|339.52|339.42|339.57|339.42|339.57|339.42|339.52|339.42|1
1641547070000|2022-01-07 09:17:50|339.62||339.62||339.62||339.62||1
1641547090000|2022-01-07 09:18:10|||||||||3
1641547110000|2022-01-07 09:18:30|||||||||2
1641547120000|2022-01-07 09:18:40|||||||||9
1641547130000|2022-01-07 09:18:50|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.47|7
1641547140000|2022-01-07 09:19:00||339.42||339.42||339.42||339.42|16
1641547150000|2022-01-07 09:19:10|339.62||339.62||339.62||339.62||0
1641547170000|2022-01-07 09:19:30|339.67||339.67||339.67||339.67||1
1641547180000|2022-01-07 09:19:40|339.72|339.47|339.72|339.52|339.72|339.52|339.72|339.47|19
1641547190000|2022-01-07 09:19:50|339.67|339.47|339.67|339.42|339.67|339.47|339.67|339.42|10
1641547200000|2022-01-07 09:20:00|339.92|339.32|339.92|339.32|339.92|339.32|339.92|339.32|0
1641547210000|2022-01-07 09:20:10|340.02|339.42|340.02|339.42|340.02|339.42|339.92|339.32|0
1641547220000|2022-01-07 09:20:20|339.92|339.32|339.92|339.32|340.02|339.42|339.92|339.32|0
1641547230000|2022-01-07 09:20:30|340.02|339.42|340.02|339.42|340.02|339.42|340.02|339.42|0
1641547260000|2022-01-07 09:21:00|339.92|339.32|340.02|339.42|340.02|339.42|339.92|339.32|0
1641547270000|2022-01-07 09:21:10|339.92|339.32|339.92|339.32|339.92|339.32|339.92|339.32|0
1641547280000|2022-01-07 09:21:20|340.02|339.42|340.02|339.42|340.02|339.42|339.92|339.32|0
1641547330000|2022-01-07 09:22:10|339.92|339.32|339.92|339.32|340.02|339.42|339.92|339.32|0
1641547340000|2022-01-07 09:22:20|340.02|339.42|340.02|339.42|340.02|339.42|339.92|339.32|0
1641547380000|2022-01-07 09:23:00|339.92|339.32|340.02|339.42|340.02|339.42|339.92|339.32|0
1641547390000|2022-01-07 09:23:10|339.92|339.32|339.92|339.32|340.02|339.42|339.92|339.32|0
1641547400000|2022-01-07 09:23:20|340.02|339.42|340.02|339.42|340.02|339.42|340.02|339.42|0
1641547410000|2022-01-07 09:23:30|339.92|339.32|339.92|339.32|339.92|339.32|339.92|339.32|0
1641547440000|2022-01-07 09:24:00|340.02|339.42|340.02|339.42|340.02|339.42|340.02|339.42|0
1641547470000|2022-01-07 09:24:30|339.92|339.32|340.02|339.42|340.02|339.42|339.92|339.32|0
1641547480000|2022-01-07 09:24:40|339.92|339.32|340.02|339.42|340.02|339.42|339.92|339.32|0
1641547500000|2022-01-07 09:25:00|339.92|339.32|340.02|339.42|340.02|339.42|339.92|339.32|56
1641547560000|2022-01-07 09:26:00|340.12|339.52|340.12|339.52|340.12|339.52|340.02|339.42|0
1641547700000|2022-01-07 09:28:20|340.22|339.62|340.12|339.52|340.22|339.62|340.12|339.52|0
1641547790000|2022-01-07 09:29:50|340.02|339.42|340.12|339.52|340.12|339.52|340.02|339.42|0
1641547810000|2022-01-07 09:30:10|340.02|339.42|340.12|339.52|340.12|339.52|340.02|339.42|0
1641547840000|2022-01-07 09:30:40|340.02|339.42|340.12|339.52|340.12|339.52|340.02|339.42|0
1641547930000|2022-01-07 09:32:10|340.22|339.62|340.22|339.62|340.22|339.62|340.12|339.52|0
1641547940000|2022-01-07 09:32:20|340.12|339.52|340.22|339.62|340.22|339.62|340.12|339.52|0
1641547950000|2022-01-07 09:32:30|340.12|339.52|340.22|339.62|340.22|339.62|340.12|339.52|0
1641547980000|2022-01-07 09:33:00|340.12|339.52|340.22|339.62|340.22|339.62|340.12|339.52|0
1641548150000|2022-01-07 09:35:50|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641548160000|2022-01-07 09:36:00|340.32|339.72|340.32|339.72|340.32|339.72|340.22|339.62|0
1641548190000|2022-01-07 09:36:30|340.22|339.62|340.22|339.62|340.22|339.62|340.22|339.62|0
1641548200000|2022-01-07 09:36:40|340.32|339.72|340.32|339.72|340.32|339.72|340.32|339.72|0
1641548210000|2022-01-07 09:36:50|340.22|339.62|340.22|339.62|340.22|339.62|340.22|339.62|0
1641548220000|2022-01-07 09:37:00|340.32|339.72|340.32|339.72|340.32|339.72|340.32|339.72|0
1641548290000|2022-01-07 09:38:10|340.22|339.62|340.22|339.62|340.22|339.62|340.22|339.62|0
1641548320000|2022-01-07 09:38:40|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641548330000|2022-01-07 09:38:50|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641548350000|2022-01-07 09:39:10|340.32|339.72|340.32|339.72|340.32|339.72|340.32|339.72|0
1641548360000|2022-01-07 09:39:20|340.22|339.62|340.32|339.72|340.32|339.72|340.22|339.62|0
1641548370000|2022-01-07 09:39:30|340.22|339.62|340.22|339.62|340.22|339.62|340.22|339.62|0
1641548400000|2022-01-07 09:40:00|340.32|339.72|340.32|339.72|340.32|339.72|340.32|339.72|0
1641548600000|2022-01-07 09:43:20|340.22|339.62|340.22|339.62|340.22|339.62|340.22|339.62|0
1641548750000|2022-01-07 09:45:50|340.32|339.72|340.32|339.72|340.32|339.72|340.22|339.62|0
1641548760000|2022-01-07 09:46:00|340.22|339.62|340.22|339.62|340.32|339.72|340.22|339.62|0
1641548780000|2022-01-07 09:46:20|340.32|339.72|340.32|339.72|340.32|339.72|340.32|339.72|0
1641548790000|2022-01-07 09:46:30|340.22|339.62|340.22|339.62|340.22|339.62|340.22|339.62|0
1641548800000|2022-01-07 09:46:40|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641548930000|2022-01-07 09:48:50|340.32|339.72|340.32|339.72|340.32|339.72|340.22|339.62|0
1641548940000|2022-01-07 09:49:00|340.22|339.62|340.22|339.62|340.22|339.62|340.22|339.62|0
1641549000000|2022-01-07 09:50:00|339.72|339.47|339.27|338.97|339.72|339.47|339.27|338.97|60
1641549010000|2022-01-07 09:50:10|339.22|339.02|339.12|338.97|339.22|339.02|339.12|338.87|12
1641549020000|2022-01-07 09:50:20|339.07|338.92|339.12|338.92|339.12|338.97|339.07|338.92|13
1641549030000|2022-01-07 09:50:30|339.17|338.97|339.17|339.02|339.17|339.02|339.17|338.97|13
1641549040000|2022-01-07 09:50:40|339.22|339.07|339.32|339.17|339.37|339.17|339.22|339.07|28
1641549050000|2022-01-07 09:50:50||339.12||339.12||339.12||339.12|2
1641549060000|2022-01-07 09:51:00|339.27|339.07|339.32|339.17|339.32|339.17|339.22|339.07|7
1641549070000|2022-01-07 09:51:10|339.37|339.22|339.42|339.22|339.42|339.22|339.37|339.22|10
1641549090000|2022-01-07 09:51:30|339.47|339.27|339.47|339.27|339.47|339.27|339.47|339.27|3
1641549110000|2022-01-07 09:51:50|339.42|339.22|339.42|339.22|339.42|339.22|339.42|339.22|1
1641549120000|2022-01-07 09:52:00|339.37|339.27|339.42|339.27|339.42|339.27|339.37|339.27|1
1641549130000|2022-01-07 09:52:10|339.37|339.22|339.37|339.22|339.42|339.22|339.37|339.22|1
1641549140000|2022-01-07 09:52:20|339.42|339.17|339.42|339.22|339.42|339.27|339.42|339.17|2
1641549150000|2022-01-07 09:52:30|339.37|339.27|339.37|339.22|339.42|339.27|339.37|339.22|0
1641549160000|2022-01-07 09:52:40|339.42||339.42||339.42||339.42||0
1641549180000|2022-01-07 09:53:00|339.37|339.17|339.42|339.22|339.42|339.22|339.37|339.17|1
1641549190000|2022-01-07 09:53:10|339.37||339.37||339.37||339.37||1
1641549200000|2022-01-07 09:53:20||339.17||339.17||339.22||339.17|1
1641549210000|2022-01-07 09:53:30||339.22||339.17||339.22||339.17|1
1641549220000|2022-01-07 09:53:40||339.22||339.22||339.22||339.22|0
1641549250000|2022-01-07 09:54:10||339.17||339.22||339.22||339.17|0
1641549260000|2022-01-07 09:54:20||339.17||339.17||339.17||339.17|0
1641549270000|2022-01-07 09:54:30|339.32||339.37||339.37||339.32||0
1641549280000|2022-01-07 09:54:40|339.32||339.32||339.32||339.32||0
1641549300000|2022-01-07 09:55:00||339.12||339.12||339.12||339.12|1
1641549310000|2022-01-07 09:55:10|339.27||339.27||339.27||339.27||1
1641549320000|2022-01-07 09:55:20|||||||||3
1641549330000|2022-01-07 09:55:30||339.07||339.12||339.12||339.07|0
1641549340000|2022-01-07 09:55:40|339.22|339.07|339.27|339.07|339.27|339.07|339.22|339.07|0
1641549350000|2022-01-07 09:55:50||339.12||339.12||339.12||339.07|2
1641549370000|2022-01-07 09:56:10||339.07||339.12||339.12||339.07|0
1641549390000|2022-01-07 09:56:30|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|4
1641549400000|2022-01-07 09:56:40||339.12||339.17||339.17||339.12|0
1641549410000|2022-01-07 09:56:50||339.12||339.12||339.17||339.12|0
1641549420000|2022-01-07 09:57:00|339.27|339.17|339.27|339.12|339.27|339.17|339.27|339.12|0
1641549430000|2022-01-07 09:57:10|||||||||1
1641549450000|2022-01-07 09:57:30||339.07||339.07||339.07||339.07|1
1641549470000|2022-01-07 09:57:50|339.22||339.27||339.27||339.22||0
1641549480000|2022-01-07 09:58:00||339.12||339.12||339.12||339.12|3
1641549510000|2022-01-07 09:58:30|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.17|2
1641549530000|2022-01-07 09:58:50|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|1
1641549540000|2022-01-07 09:59:00|339.32||339.27||339.32||339.27||0
1641549560000|2022-01-07 09:59:20|339.22|339.07|339.22|339.07|339.22|339.07|339.22|339.07|3
1641549580000|2022-01-07 09:59:40|||||||||6
1641549590000|2022-01-07 09:59:50|339.27|339.12|339.27|339.07|339.27|339.12|339.27|339.07|1
1641549600000|2022-01-07 10:00:00||339.12||339.12||339.12||339.12|0
1641549640000|2022-01-07 10:00:40|339.32||339.32||339.32||339.32||3
1641549650000|2022-01-07 10:00:50||339.17||339.17||339.17||339.17|0
1641549680000|2022-01-07 10:01:20|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.12|1
1641549720000|2022-01-07 10:02:00|||||||||13
1641549740000|2022-01-07 10:02:20||339.07||339.12||339.12||339.07|1
1641549760000|2022-01-07 10:02:40|||||||||1
1641549780000|2022-01-07 10:03:00|339.32|339.17|339.32|339.17|339.32|339.17|339.32|339.12|3
1641549790000|2022-01-07 10:03:10||339.12||339.12||339.17||339.12|0
1641549800000|2022-01-07 10:03:20||339.17||339.17||339.17||339.12|0
1641549830000|2022-01-07 10:03:50|||||||||1
1641549850000|2022-01-07 10:04:10||339.12||339.17||339.17||339.12|1
1641549860000|2022-01-07 10:04:20||339.12||339.17||339.17||339.12|0
1641549870000|2022-01-07 10:04:30||339.12||339.17||339.17||339.12|0
1641549890000|2022-01-07 10:04:50|||||||||1
1641549900000|2022-01-07 10:05:00||339.12||339.17||339.17||339.12|0
1641549930000|2022-01-07 10:05:30||339.12||339.17||339.17||339.12|0
1641549950000|2022-01-07 10:05:50|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.17|4
1641549960000|2022-01-07 10:06:00||339.17||339.22||339.22||339.17|0
1641549970000|2022-01-07 10:06:10||339.17||339.22||339.22||339.17|0
1641549980000|2022-01-07 10:06:20||339.17||339.17||339.17||339.17|0
1641549990000|2022-01-07 10:06:30||339.22||339.22||339.22||339.22|0
1641550030000|2022-01-07 10:07:10|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|3
1641550040000|2022-01-07 10:07:20|339.47||339.47||339.47||339.47||1
1641550060000|2022-01-07 10:07:40|339.42||339.42||339.42||339.42||0
1641550120000|2022-01-07 10:08:40|339.47|339.32|339.47|339.27|339.47|339.32|339.47|339.27|3
1641550130000|2022-01-07 10:08:50||339.32||339.32||339.32||339.27|0
1641550190000|2022-01-07 10:09:50|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|2
1641550280000|2022-01-07 10:11:20|||||||||1
1641550290000|2022-01-07 10:11:30|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|2
1641550300000|2022-01-07 10:11:40|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|1
1641550320000|2022-01-07 10:12:00|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|1
1641550330000|2022-01-07 10:12:10|339.52|339.37|339.57|339.37|339.57|339.37|339.52|339.37|1
1641550340000|2022-01-07 10:12:20||339.42||339.42||339.42||339.42|0
1641550400000|2022-01-07 10:13:20||339.37||339.42||339.42||339.37|1
1641550410000|2022-01-07 10:13:30||339.37||339.42||339.42||339.37|0
1641550460000|2022-01-07 10:14:20|||||||||1
1641550570000|2022-01-07 10:16:10||339.37||339.42||339.42||339.37|2
1641550590000|2022-01-07 10:16:30|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|1
1641550650000|2022-01-07 10:17:30|339.57|339.42|339.62|339.42|339.62|339.42|339.57|339.42|3
1641550660000|2022-01-07 10:17:40|339.57|339.37|339.57|339.42|339.57|339.42|339.57|339.37|0
1641550670000|2022-01-07 10:17:50|339.52|339.37|339.52|339.37|339.52|339.42|339.52|339.37|0
1641550680000|2022-01-07 10:18:00|339.57||339.57||339.57||339.57||0
1641550690000|2022-01-07 10:18:10||339.42||339.42||339.42||339.42|0
1641550700000|2022-01-07 10:18:20||339.37||339.37||339.37||339.37|0
1641550710000|2022-01-07 10:18:30||339.42||339.42||339.42||339.37|0
1641550720000|2022-01-07 10:18:40||339.37||339.37||339.42||339.37|0
1641550740000|2022-01-07 10:19:00|339.52||339.52||339.52||339.52||0
1641550760000|2022-01-07 10:19:20|339.47|339.32|339.47|339.32|339.52|339.32|339.47|339.27|1
1641550770000|2022-01-07 10:19:30||339.27||339.32||339.32||339.27|0
1641550790000|2022-01-07 10:19:50|339.52|339.37|339.57|339.37|339.57|339.37|339.52|339.37|4
1641550830000|2022-01-07 10:20:30||339.42||339.37||339.42||339.37|2
1641550840000|2022-01-07 10:20:40||339.42||339.42||339.42||339.37|0
1641551180000|2022-01-07 10:26:20|339.62|339.47|339.62|339.47|339.62|339.47|339.62|339.47|3
1641551200000|2022-01-07 10:26:40|339.67|339.52|339.67|339.52|339.67|339.52|339.67|339.52|1
1641551320000|2022-01-07 10:28:40|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|2
1641551330000|2022-01-07 10:28:50|339.77||339.72||339.77||339.72||0
1641551350000|2022-01-07 10:29:10|339.77||339.72||339.77||339.72||0
1641551370000|2022-01-07 10:29:30|339.77|339.62|339.82|339.67|339.87|339.67|339.77|339.62|19
1641551380000|2022-01-07 10:29:40|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|6
1641551400000|2022-01-07 10:30:00||339.57||339.62||339.62||339.57|3
1641551420000|2022-01-07 10:30:20|339.72|339.57|339.77|339.62|339.77|339.62|339.72|339.57|8
1641551430000|2022-01-07 10:30:30|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|3
1641551440000|2022-01-07 10:30:40|||||||||10
1641551530000|2022-01-07 10:32:10|339.87||339.87||339.87||339.87||3
1641551540000|2022-01-07 10:32:20||339.72||339.72||339.72||339.72|0
1641551550000|2022-01-07 10:32:30|||||||||1
1641551560000|2022-01-07 10:32:40|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|11
1641551580000|2022-01-07 10:33:00|339.87|339.72|339.82|339.67|339.87|339.72|339.82|339.62|12
1641551590000|2022-01-07 10:33:10||339.62||339.62||339.62||339.62|4
1641551600000|2022-01-07 10:33:20|339.77||339.77||339.77||339.77||0
1641551640000|2022-01-07 10:34:00|||||||||2
1641551730000|2022-01-07 10:35:30|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|8
1641551750000|2022-01-07 10:35:50|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|1
1641551760000|2022-01-07 10:36:00|339.82||339.77||339.82||339.77||4
1641551820000|2022-01-07 10:37:00|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|2
1641551850000|2022-01-07 10:37:30|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|6
1641551880000|2022-01-07 10:38:00|339.82|339.67|339.82|339.62|339.82|339.67|339.82|339.62|1
1641551890000|2022-01-07 10:38:10||339.67||339.67||339.67||339.67|0
1641551900000|2022-01-07 10:38:20|||||||||1
1641551920000|2022-01-07 10:38:40|339.92|339.72|339.87|339.72|339.92|339.72|339.87|339.72|20
1641551940000|2022-01-07 10:39:00|339.82|339.67|339.87|339.67|339.87|339.67|339.82|339.62|1
1641551950000|2022-01-07 10:39:10|339.82||339.82||339.82||339.82||0
1641552000000|2022-01-07 10:40:00|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|3
1641552010000|2022-01-07 10:40:10|||||||||1
1641552130000|2022-01-07 10:42:10|339.87|339.67|339.82|339.67|339.87|339.67|339.82|339.67|19
1641552170000|2022-01-07 10:42:50|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|3
1641552240000|2022-01-07 10:44:00|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|3
1641552260000|2022-01-07 10:44:20|||||||||2
1641552320000|2022-01-07 10:45:20|339.77|339.62|339.77|339.62|339.82|339.62|339.77|339.62|1
1641552400000|2022-01-07 10:46:40|||||||||2
1641552440000|2022-01-07 10:47:20|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|5
1641552490000|2022-01-07 10:48:10|339.87||339.82||339.87||339.82||2
1641552540000|2022-01-07 10:49:00|339.87||339.87||339.87||339.82||0
1641552550000|2022-01-07 10:49:10|339.82|339.62|339.82|339.62|339.82|339.62|339.82|339.62|2
1641552560000|2022-01-07 10:49:20|339.77||339.77||339.82||339.77||0
1641552590000|2022-01-07 10:49:50|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|2
1641552600000|2022-01-07 10:50:00|339.87||339.87||339.87||339.82||0
1641552610000|2022-01-07 10:50:10|339.82||339.82||339.82||339.82||0
1641552620000|2022-01-07 10:50:20|339.87||339.87||339.87||339.87||2
1641552630000|2022-01-07 10:50:30|339.82|339.72|339.82|339.67|339.82|339.72|339.82|339.67|1
1641552640000|2022-01-07 10:50:40|339.77|339.62|339.82|339.62|339.82|339.67|339.77|339.62|1
1641552650000|2022-01-07 10:50:50|339.77||339.82||339.82||339.77||0
1641552660000|2022-01-07 10:51:00||339.67||339.62||339.67||339.62|0
1641552670000|2022-01-07 10:51:10||339.67||339.62||339.67||339.62|0
1641552680000|2022-01-07 10:51:20||339.67||339.67||339.67||339.62|0
1641552700000|2022-01-07 10:51:40|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.67|1
1641552710000|2022-01-07 10:51:50|339.82|339.67|339.87|339.67|339.87|339.67|339.82|339.67|0
1641552720000|2022-01-07 10:52:00|339.82||339.82||339.82||339.82||0
1641552750000|2022-01-07 10:52:30|||||||||1
1641552790000|2022-01-07 10:53:10|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|1
1641552800000|2022-01-07 10:53:20|||||||||4
1641552820000|2022-01-07 10:53:40|||||||||1
1641552840000|2022-01-07 10:54:00|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.62|7
1641552850000|2022-01-07 10:54:10||339.62||339.67||339.67||339.62|0
1641552870000|2022-01-07 10:54:30||339.62||339.67||339.67||339.62|1
1641552880000|2022-01-07 10:54:40||339.62||339.62||339.67||339.62|0
1641552890000|2022-01-07 10:54:50|339.77||339.82||339.82||339.77||0
1641552910000|2022-01-07 10:55:10|339.77|339.67|339.77|339.62|339.77|339.67|339.77|339.62|2
1641552950000|2022-01-07 10:55:50|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|6
1641553070000|2022-01-07 10:57:50|||||||||2
1641553110000|2022-01-07 10:58:30|339.82|339.62|339.77|339.62|339.82|339.62|339.77|339.62|5
1641553150000|2022-01-07 10:59:10||339.57||339.62||339.62||339.57|2
1641553160000|2022-01-07 10:59:20||339.57||339.62||339.62||339.57|0
1641553210000|2022-01-07 11:00:10|339.72|339.57|339.72|339.57|339.77|339.62|339.72|339.57|8
1641553240000|2022-01-07 11:00:40|339.67|339.52|339.67|339.52|339.67|339.52|339.67|339.52|18
1641553250000|2022-01-07 11:00:50|339.62|339.47|339.67|339.52|339.67|339.52|339.62|339.47|9
1641553260000|2022-01-07 11:01:00|339.72|339.57|339.77|339.62|339.77|339.62|339.72|339.57|9
1641553270000|2022-01-07 11:01:10||339.57||339.57||339.62||339.57|0
1641553280000|2022-01-07 11:01:20|339.72|339.52|339.72|339.52|339.77|339.57|339.72|339.52|0
1641553290000|2022-01-07 11:01:30||339.57||339.57||339.57||339.57|0
1641553350000|2022-01-07 11:02:30|339.77|339.62|339.77|339.62|339.82|339.62|339.77|339.62|1
1641553360000|2022-01-07 11:02:40|339.82||339.77||339.82||339.77||0
1641553370000|2022-01-07 11:02:50|339.82||339.77||339.82||339.77||0
1641553380000|2022-01-07 11:03:00|339.82||339.77||339.82||339.77||2
1641553400000|2022-01-07 11:03:20|339.72|339.57|339.87|339.67|339.87|339.67|339.72|339.57|22
1641553410000|2022-01-07 11:03:30||339.72||339.67||339.72||339.67|0
1641553420000|2022-01-07 11:03:40||339.72||339.72||339.72||339.72|7
1641553430000|2022-01-07 11:03:50|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|11
1641553440000|2022-01-07 11:04:00|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.67|16
1641553450000|2022-01-07 11:04:10|339.82|339.67|339.82|339.67|339.82|339.72|339.82|339.67|9
1641553510000|2022-01-07 11:05:10|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|9
1641553580000|2022-01-07 11:06:20|||||||||3
1641553640000|2022-01-07 11:07:20|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|18
1641553670000|2022-01-07 11:07:50|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|2
1641553700000|2022-01-07 11:08:20|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|4
1641553770000|2022-01-07 11:09:30|||||||||3
1641553840000|2022-01-07 11:10:40|||||||||3
1641553990000|2022-01-07 11:13:10|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|4
1641554010000|2022-01-07 11:13:30|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.52|8
1641554040000|2022-01-07 11:14:00|339.67|339.52|339.67|339.52|339.72|339.52|339.67|339.52|1
1641554060000|2022-01-07 11:14:20|339.62|339.47|339.62|339.42|339.62|339.47|339.62|339.42|1
1641554070000|2022-01-07 11:14:30||339.47||339.47||339.47||339.47|0
1641554080000|2022-01-07 11:14:40|339.67|339.52|339.67|339.47|339.67|339.52|339.67|339.47|13
1641554090000|2022-01-07 11:14:50||339.52||339.52||339.52||339.52|0
1641554120000|2022-01-07 11:15:20|||||||||1
1641554130000|2022-01-07 11:15:30|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|9
1641554160000|2022-01-07 11:16:00|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|4
1641554180000|2022-01-07 11:16:20|339.82||339.82||339.82||339.82||0
1641554190000|2022-01-07 11:16:30|339.77||339.82||339.82||339.77||1
1641554200000|2022-01-07 11:16:40|339.77||339.77||339.77||339.77||0
1641554210000|2022-01-07 11:16:50|339.82||339.82||339.82||339.82||0
1641554240000|2022-01-07 11:17:20|339.87|339.67|339.82|339.67|339.87|339.67|339.82|339.67|0
1641554280000|2022-01-07 11:18:00|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|2
1641554290000|2022-01-07 11:18:10||339.57||339.57||339.57||339.57|1
1641554300000|2022-01-07 11:18:20||339.62||339.57||339.62||339.57|0
1641554310000|2022-01-07 11:18:30||339.62||339.62||339.62||339.62|0
1641554330000|2022-01-07 11:18:50|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|7
1641554360000|2022-01-07 11:19:20|||||||||1
1641554390000|2022-01-07 11:19:50|||||||||1
1641554420000|2022-01-07 11:20:20|||||||||1
1641554430000|2022-01-07 11:20:30|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|5
1641554480000|2022-01-07 11:21:20|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|1
1641554500000|2022-01-07 11:21:40|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|6
1641554510000|2022-01-07 11:21:50|339.72|339.57|339.77|339.57|339.77|339.57|339.72|339.57|0
1641554520000|2022-01-07 11:22:00|339.72||339.77||339.77||339.72||0
1641554530000|2022-01-07 11:22:10||339.62||339.62||339.62||339.62|0
1641554670000|2022-01-07 11:24:30|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.52|1
1641554700000|2022-01-07 11:25:00||339.52||339.57||339.57||339.52|0
1641554730000|2022-01-07 11:25:30|339.77|339.52|339.77|339.62|339.82|339.62|339.77|339.52|12
1641554740000|2022-01-07 11:25:40|339.82|339.67|339.82|339.67|339.87|339.67|339.82|339.67|1
1641554830000|2022-01-07 11:27:10|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|3
1641554840000|2022-01-07 11:27:20|339.82||339.77||339.82||339.77||0
1641554880000|2022-01-07 11:28:00|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.52|5
1641554950000|2022-01-07 11:29:10||339.52||339.52||339.52||339.52|2
1641554970000|2022-01-07 11:29:30|339.67||339.72||339.72||339.67||0
1641554980000|2022-01-07 11:29:40||339.57||339.52||339.57||339.52|0
1641555010000|2022-01-07 11:30:10|339.67||339.67||339.67||339.67||0
1641555020000|2022-01-07 11:30:20||339.47||339.52||339.52||339.47|0
1641555120000|2022-01-07 11:32:00|339.62|339.47|339.67|339.52|339.67|339.52|339.62|339.47|9
1641555130000|2022-01-07 11:32:10|339.62|339.47|339.62|339.42|339.62|339.47|339.62|339.42|3
1641555140000|2022-01-07 11:32:20|339.57|339.37|339.62|339.42|339.62|339.42|339.57|339.37|0
1641555150000|2022-01-07 11:32:30|339.57||339.57||339.57||339.57||0
1641555170000|2022-01-07 11:32:50|339.62|339.47|339.62|339.42|339.62|339.47|339.62|339.42|12
1641555200000|2022-01-07 11:33:20|339.67|339.52|339.67|339.52|339.67|339.52|339.67|339.52|12
1641555250000|2022-01-07 11:34:10|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|5
1641555260000|2022-01-07 11:34:20|339.77||339.77||339.77||339.77||1
1641555320000|2022-01-07 11:35:20||339.62||339.57||339.62||339.57|0
1641555350000|2022-01-07 11:35:50||339.62||339.57||339.62||339.57|4
1641555390000|2022-01-07 11:36:30|339.72|339.62|339.77|339.57|339.77|339.62|339.72|339.57|0
1641555410000|2022-01-07 11:36:50||339.62||339.57||339.62||339.57|0
1641555450000|2022-01-07 11:37:30|339.82|339.67|339.82|339.62|339.82|339.67|339.77|339.62|18
1641555460000|2022-01-07 11:37:40|339.77||339.82||339.82||339.77||0
1641555470000|2022-01-07 11:37:50|339.77|339.57|339.77|339.62|339.77|339.62|339.77|339.57|0
1641555500000|2022-01-07 11:38:20|339.72|339.57|339.72|339.52|339.72|339.57|339.72|339.52|0
1641555510000|2022-01-07 11:38:30||339.57||339.57||339.57||339.57|0
1641555530000|2022-01-07 11:38:50|339.77|339.62|339.82|339.62|339.82|339.62|339.77|339.57|6
1641555540000|2022-01-07 11:39:00|339.77||339.77||339.77||339.77||0
1641555550000|2022-01-07 11:39:10||339.57||339.57||339.62||339.57|0
1641555560000|2022-01-07 11:39:20||339.62||339.57||339.62||339.57|0
1641555570000|2022-01-07 11:39:30||339.62||339.62||339.62||339.62|0
1641555580000|2022-01-07 11:39:40||339.57||339.57||339.62||339.57|0
1641555590000|2022-01-07 11:39:50||339.62||339.62||339.62||339.57|0
1641555610000|2022-01-07 11:40:10|339.82||339.82||339.82||339.82||0
1641555620000|2022-01-07 11:40:20|339.77||339.82||339.82||339.77||0
1641555630000|2022-01-07 11:40:30|339.77||339.77||339.77||339.77||0
1641555640000|2022-01-07 11:40:40||339.57||339.57||339.57||339.57|0
1641555650000|2022-01-07 11:40:50||339.62||339.62||339.62||339.57|0
1641555660000|2022-01-07 11:41:00||339.57||339.57||339.62||339.57|0
1641555670000|2022-01-07 11:41:10||339.62||339.57||339.62||339.57|0
1641555680000|2022-01-07 11:41:20||339.62||339.62||339.62||339.57|0
1641555690000|2022-01-07 11:41:30|339.82||339.82||339.82||339.77||2
1641555700000|2022-01-07 11:41:40|339.77||339.77||339.82||339.77||0
1641555710000|2022-01-07 11:41:50|339.82|339.67|339.87|339.67|339.87|339.67|339.82|339.67|11
1641555720000|2022-01-07 11:42:00|339.82||339.82||339.82||339.82||0
1641555740000|2022-01-07 11:42:20||339.62||339.62||339.62||339.62|3
1641555780000|2022-01-07 11:43:00||339.67||339.67||339.67||339.67|0
1641555830000|2022-01-07 11:43:50|339.87|339.72|339.87|339.72|339.92|339.72|339.87|339.72|3
1641555840000|2022-01-07 11:44:00|339.82|339.67|339.82|339.67|339.87|339.67|339.82|339.67|2
1641555850000|2022-01-07 11:44:10||339.62||339.62||339.62||339.62|1
1641555860000|2022-01-07 11:44:20|339.77||339.77||339.82||339.77||0
1641555870000|2022-01-07 11:44:30||339.57||339.57||339.57||339.57|1
1641555880000|2022-01-07 11:44:40||339.62||339.62||339.62||339.62|0
1641555890000|2022-01-07 11:44:50||339.57||339.57||339.57||339.57|0
1641555900000|2022-01-07 11:45:00||339.62||339.62||339.62||339.62|0
1641556010000|2022-01-07 11:46:50||339.57||339.57||339.57||339.57|0
1641556020000|2022-01-07 11:47:00|339.72||339.72||339.77||339.72||0
1641556040000|2022-01-07 11:47:20||339.52||339.52||339.52||339.52|1
1641556060000|2022-01-07 11:47:40||339.57||339.57||339.57||339.52|0
1641556070000|2022-01-07 11:47:50||339.52||339.57||339.57||339.52|0
1641556080000|2022-01-07 11:48:00||339.52||339.52||339.52||339.52|0
1641556150000|2022-01-07 11:49:10|339.67||339.72||339.72||339.67||0
1641556160000|2022-01-07 11:49:20|339.67||339.67||339.72||339.67||0
1641556190000|2022-01-07 11:49:50|339.77|339.57|339.72|339.57|339.77|339.57|339.72|339.57|7
1641556200000|2022-01-07 11:50:00|339.77||339.77||339.77||339.72||0
1641556220000|2022-01-07 11:50:20|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|15
1641556230000|2022-01-07 11:50:30|339.87|339.72|339.87|339.67|339.87|339.72|339.87|339.67|10
1641556250000|2022-01-07 11:50:50|339.82||339.82||339.82||339.82||0
1641556260000|2022-01-07 11:51:00|339.87||339.87||339.87||339.87||0
1641556280000|2022-01-07 11:51:20|339.82||339.82||339.82||339.82||0
1641556290000|2022-01-07 11:51:30|339.87||339.87||339.87||339.87||0
1641556300000|2022-01-07 11:51:40|339.82||339.82||339.82||339.82||0
1641556320000|2022-01-07 11:52:00||339.62||339.62||339.67||339.62|2
1641556330000|2022-01-07 11:52:10||339.67||339.62||339.67||339.62|0
1641556370000|2022-01-07 11:52:50||339.67||339.67||339.67||339.62|0
1641556380000|2022-01-07 11:53:00||339.62||339.67||339.67||339.62|0
1641556390000|2022-01-07 11:53:10|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|12
1641556400000|2022-01-07 11:53:20||339.67||339.67||339.72||339.67|5
1641556410000|2022-01-07 11:53:30||339.72||339.72||339.72||339.72|0
1641556450000|2022-01-07 11:54:10||339.67||339.67||339.67||339.67|0
1641556480000|2022-01-07 11:54:40|339.82||339.82||339.82||339.82||0
1641556550000|2022-01-07 11:55:50|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|4
1641556560000|2022-01-07 11:56:00||339.67||339.72||339.72||339.67|0
1641556570000|2022-01-07 11:56:10||339.67||339.72||339.72||339.67|0
1641556580000|2022-01-07 11:56:20||339.67||339.67||339.72||339.67|0
1641556590000|2022-01-07 11:56:30||339.72||339.72||339.72||339.67|0
1641556620000|2022-01-07 11:57:00||339.67||339.72||339.72||339.67|0
1641556630000|2022-01-07 11:57:10|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|0
1641556680000|2022-01-07 11:58:00||339.62||339.67||339.67||339.62|1
1641556690000|2022-01-07 11:58:10||339.62||339.67||339.67||339.62|0
1641556700000|2022-01-07 11:58:20||339.62||339.62||339.67||339.62|0
1641556710000|2022-01-07 11:58:30|339.77|339.67|339.82|339.62|339.82|339.67|339.77|339.62|0
1641556720000|2022-01-07 11:58:40||339.67||339.62||339.67||339.62|0
1641556730000|2022-01-07 11:58:50||339.67||339.62||339.67||339.62|0
1641556740000|2022-01-07 11:59:00|339.77|339.57|339.77|339.62|339.77|339.62|339.77|339.57|0
1641556750000|2022-01-07 11:59:10||339.57||339.57||339.62||339.57|0
1641556760000|2022-01-07 11:59:20|339.72||339.72||339.77||339.72||0
1641556780000|2022-01-07 11:59:40||339.52||339.52||339.52||339.52|11
1641556790000|2022-01-07 11:59:50|339.67||339.67||339.67||339.67||0
1641556800000|2022-01-07 12:00:00|339.72|339.57|339.67|339.52|339.72|339.57|339.67|339.52|16
1641556820000|2022-01-07 12:00:20|339.72|339.57|339.77|339.57|339.77|339.57|339.72|339.57|6
1641556830000|2022-01-07 12:00:30||339.62||339.62||339.62||339.57|0
1641556840000|2022-01-07 12:00:40|339.82|339.57|339.82|339.62|339.82|339.67|339.82|339.57|0
1641556850000|2022-01-07 12:00:50||339.67||339.62||339.67||339.62|0
1641556860000|2022-01-07 12:01:00||339.67||339.62||339.67||339.62|0
1641556870000|2022-01-07 12:01:10||339.67||339.62||339.67||339.62|0
1641556880000|2022-01-07 12:01:20|339.77||339.82||339.82||339.77||0
1641556890000|2022-01-07 12:01:30|339.77|339.57|339.77|339.57|339.82|339.62|339.77|339.57|0
1641556900000|2022-01-07 12:01:40||339.62||339.57||339.62||339.57|0
1641556910000|2022-01-07 12:01:50||339.62||339.62||339.62||339.57|0
1641556920000|2022-01-07 12:02:00|339.82||339.82||339.82||339.82||0
1641556940000|2022-01-07 12:02:20||339.67||339.62||339.67||339.62|0
1641556950000|2022-01-07 12:02:30||339.67||339.62||339.67||339.62|0
1641556960000|2022-01-07 12:02:40|339.77||339.82||339.82||339.77||0
1641556980000|2022-01-07 12:03:00|339.77||339.82||339.82||339.77||0
1641557000000|2022-01-07 12:03:20||339.67||339.67||339.67||339.62|0
1641557010000|2022-01-07 12:03:30||339.62||339.67||339.67||339.62|0
1641557020000|2022-01-07 12:03:40||339.62||339.62||339.67||339.62|0
1641557040000|2022-01-07 12:04:00|339.77|339.57|339.77|339.57|339.82|339.62|339.77|339.57|0
1641557050000|2022-01-07 12:04:10|339.82|339.62|339.77|339.57|339.82|339.62|339.77|339.57|0
1641557060000|2022-01-07 12:04:20|339.82|339.62|339.82|339.62|339.82|339.67|339.82|339.62|0
1641557070000|2022-01-07 12:04:30||339.67||339.67||339.67||339.62|0
1641557090000|2022-01-07 12:04:50|339.87|339.62|339.82|339.62|339.87|339.62|339.82|339.62|0
1641557100000|2022-01-07 12:05:00|339.87|339.67|339.87|339.67|339.87|339.67|339.82|339.67|0
1641557110000|2022-01-07 12:05:10|339.82|339.62|339.82|339.62|339.82|339.67|339.82|339.62|0
1641557120000|2022-01-07 12:05:20||339.67||339.67||339.67||339.67|0
1641557130000|2022-01-07 12:05:30||339.62||339.67||339.67||339.62|0
1641557140000|2022-01-07 12:05:40||339.62||339.62||339.62||339.62|0
1641557150000|2022-01-07 12:05:50|339.87|339.67|339.87|339.67|339.87|339.67|339.87|339.67|0
1641557160000|2022-01-07 12:06:00||339.72||339.67||339.72||339.67|0
1641557170000|2022-01-07 12:06:10||339.72||339.72||339.72||339.67|0
1641557180000|2022-01-07 12:06:20||339.67||339.72||339.72||339.67|0
1641557200000|2022-01-07 12:06:40|339.82|339.67|339.87|339.67|339.87|339.67|339.82|339.67|0
1641557210000|2022-01-07 12:06:50|339.82||339.82||339.87||339.82||0
1641557220000|2022-01-07 12:07:00|339.87||339.87||339.87||339.82||0
1641557240000|2022-01-07 12:07:20|339.82||339.82||339.82||339.82||0
1641557250000|2022-01-07 12:07:30||339.62||339.62||339.67||339.62|1
1641557260000|2022-01-07 12:07:40|339.77||339.77||339.82||339.77||0
1641557290000|2022-01-07 12:08:10|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|0
1641557300000|2022-01-07 12:08:20||339.52||339.57||339.57||339.52|1
1641557370000|2022-01-07 12:09:30|||||||||1
1641557420000|2022-01-07 12:10:20||339.52||339.52||339.52||339.52|0
1641557430000|2022-01-07 12:10:30||339.57||339.57||339.57||339.57|0
1641557460000|2022-01-07 12:11:00|339.77|339.62|339.77|339.57|339.77|339.62|339.77|339.57|1
1641557490000|2022-01-07 12:11:30||339.62||339.62||339.62||339.62|0
1641557500000|2022-01-07 12:11:40|339.72|339.57|339.72|339.57|339.77|339.57|339.72|339.57|0
1641557510000|2022-01-07 12:11:50|339.77||339.72||339.77||339.72||0
1641557520000|2022-01-07 12:12:00|339.77||339.77||339.77||339.72||0
1641557530000|2022-01-07 12:12:10|339.72||339.77||339.77||339.72||0
1641557540000|2022-01-07 12:12:20|339.72||339.77||339.77||339.72||0
1641557550000|2022-01-07 12:12:30||339.62||339.57||339.62||339.57|0
1641557560000|2022-01-07 12:12:40||339.62||339.57||339.62||339.57|0
1641557570000|2022-01-07 12:12:50||339.62||339.57||339.62||339.57|0
1641557580000|2022-01-07 12:13:00|339.72|339.62|339.77|339.57|339.77|339.62|339.72|339.57|0
1641557590000|2022-01-07 12:13:10||339.62||339.57||339.62||339.57|0
1641557600000|2022-01-07 12:13:20|339.72|339.62|339.72|339.57|339.72|339.62|339.72|339.57|0
1641557610000|2022-01-07 12:13:30||339.52||339.52||339.57||339.52|0
1641557620000|2022-01-07 12:13:40||339.57||339.57||339.57||339.52|0
1641557630000|2022-01-07 12:13:50||339.52||339.52||339.52||339.52|0
1641557650000|2022-01-07 12:14:10|339.67||339.72||339.72||339.67||0
1641557660000|2022-01-07 12:14:20||339.57||339.52||339.57||339.52|0
1641557670000|2022-01-07 12:14:30||339.57||339.57||339.57||339.57|0
1641557680000|2022-01-07 12:14:40|339.77||339.72||339.77||339.72||0
1641557690000|2022-01-07 12:14:50||339.52||339.57||339.57||339.52|0
1641557720000|2022-01-07 12:15:20|339.77||339.72||339.77||339.72||0
1641557740000|2022-01-07 12:15:40|339.77|339.52|339.77|339.57|339.77|339.57|339.77|339.52|0
1641557780000|2022-01-07 12:16:20||339.62||339.62||339.62||339.62|0
1641557830000|2022-01-07 12:17:10||339.57||339.62||339.62||339.57|0
1641557840000|2022-01-07 12:17:20|339.72|339.57|339.72|339.57|339.72|339.62|339.72|339.57|0
1641558040000|2022-01-07 12:20:40|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|5
1641558110000|2022-01-07 12:21:50|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|19
1641558120000|2022-01-07 12:22:00|||||||||7
1641558150000|2022-01-07 12:22:30|||||||||4
1641558160000|2022-01-07 12:22:40||339.62||339.62||339.62||339.62|0
1641558190000|2022-01-07 12:23:10|339.77||339.77||339.77||339.77||0
1641558200000|2022-01-07 12:23:20|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|10
1641558260000|2022-01-07 12:24:20|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.67|16
1641558280000|2022-01-07 12:24:40||339.67||339.72||339.72||339.67|5
1641558300000|2022-01-07 12:25:00||339.67||339.72||339.72||339.67|17
1641558320000|2022-01-07 12:25:20|||||||||6
1641558340000|2022-01-07 12:25:40|||||||||4
1641558360000|2022-01-07 12:26:00|||||||||1
1641558370000|2022-01-07 12:26:10|339.82|339.67|339.87|339.72|339.87|339.72|339.82|339.67|13
1641558380000|2022-01-07 12:26:20||339.67||339.72||339.72||339.67|6
1641558390000|2022-01-07 12:26:30||339.67||339.67||339.67||339.67|0
1641558400000|2022-01-07 12:26:40|339.92|339.77|339.92|339.72|339.92|339.77|339.92|339.72|17
1641558410000|2022-01-07 12:26:50||339.77||339.77||339.77||339.72|0
1641558420000|2022-01-07 12:27:00|339.87|339.72|339.87|339.72|339.87|339.77|339.87|339.72|4
1641558440000|2022-01-07 12:27:20|339.82|339.67|339.92|339.72|339.92|339.77|339.82|339.67|31
1641558450000|2022-01-07 12:27:30|339.87|339.77|339.92|339.77|339.92|339.77|339.87|339.77|13
1641558460000|2022-01-07 12:27:40||339.72||339.77||339.77||339.72|6
1641558470000|2022-01-07 12:27:50||339.72||339.77||339.77||339.72|0
1641558480000|2022-01-07 12:28:00||339.72||339.77||339.77||339.72|2
1641558490000|2022-01-07 12:28:10||339.72||339.77||339.77||339.72|0
1641558500000|2022-01-07 12:28:20|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|2
1641558510000|2022-01-07 12:28:30|||||||||1
1641558550000|2022-01-07 12:29:10|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|10
1641558560000|2022-01-07 12:29:20|||||||||8
1641558580000|2022-01-07 12:29:40|||||||||2
1641558600000|2022-01-07 12:30:00|339.87|339.72|339.92|339.72|339.92|339.77|339.87|339.72|2
1641558610000|2022-01-07 12:30:10||339.77||339.77||339.77||339.72|0
1641558620000|2022-01-07 12:30:20||339.72||339.72||339.77||339.72|1
1641558630000|2022-01-07 12:30:30|339.87||339.87||339.87||339.87||0
1641558710000|2022-01-07 12:31:50|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|15
1641558760000|2022-01-07 12:32:40|339.97|339.82|339.97|339.82|339.97|339.82|339.97|339.82|8
1641558770000|2022-01-07 12:32:50|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|0
1641558780000|2022-01-07 12:33:00|339.97||339.97||339.97||339.92||0
1641558790000|2022-01-07 12:33:10|339.92||339.97||339.97||339.92||0
1641558800000|2022-01-07 12:33:20|339.92||339.92||339.97||339.92||0
1641558820000|2022-01-07 12:33:40|||||||||2
1641558830000|2022-01-07 12:33:50|||||||||7
1641558840000|2022-01-07 12:34:00||339.72||339.77||339.77||339.72|1
1641558940000|2022-01-07 12:35:40|339.97|339.82|339.97|339.82|339.97|339.82|339.97|339.82|9
1641558960000|2022-01-07 12:36:00||339.77||339.82||339.82||339.77|3
1641558980000|2022-01-07 12:36:20|||||||||5
1641559020000|2022-01-07 12:37:00||339.77||339.82||339.82||339.77|8
1641559040000|2022-01-07 12:37:20||339.77||339.77||339.82||339.77|2
1641559050000|2022-01-07 12:37:30||339.82||339.77||339.82||339.77|0
1641559060000|2022-01-07 12:37:40||339.82||339.77||339.82||339.77|0
1641559070000|2022-01-07 12:37:50||339.82||339.82||339.82||339.77|0
1641559080000|2022-01-07 12:38:00|339.92|339.77|339.92|339.77|339.97|339.77|339.92|339.77|2
1641559090000|2022-01-07 12:38:10|339.97||339.92||339.97||339.92||0
1641559120000|2022-01-07 12:38:40|339.97|339.82|339.97|339.82|339.97|339.82|339.97|339.77|14
1641559140000|2022-01-07 12:39:00||339.77||339.82||339.82||339.77|6
1641559160000|2022-01-07 12:39:20||339.77||339.82||339.82||339.77|1
1641559170000|2022-01-07 12:39:30|340.02|339.87|340.02|339.87|340.02|339.87|340.02|339.87|5
1641559180000|2022-01-07 12:39:40|339.97|339.82|339.97|339.82|339.97|339.87|339.97|339.82|6
1641559200000|2022-01-07 12:40:00|339.92|339.77|339.97|339.77|339.97|339.77|339.92|339.77|0
1641559220000|2022-01-07 12:40:20|339.92||339.92||339.97||339.92||0
1641559260000|2022-01-07 12:41:00|339.97|339.82|339.97|339.82|339.97|339.82|339.97|339.82|8
1641559270000|2022-01-07 12:41:10|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|17
1641559280000|2022-01-07 12:41:20|339.97|339.82|339.97|339.82|339.97|339.82|339.97|339.77|7
1641559290000|2022-01-07 12:41:30||339.77||339.77||339.82||339.77|0
1641559300000|2022-01-07 12:41:40|339.92|339.82|339.92|339.77|339.97|339.82|339.92|339.77|0
1641559310000|2022-01-07 12:41:50|339.97||339.92||339.97||339.92||0
1641559320000|2022-01-07 12:42:00|339.97||339.97||339.97||339.97||0
1641559330000|2022-01-07 12:42:10|340.02|339.82|340.02|339.82|340.02|339.82|340.02|339.77|0
1641559340000|2022-01-07 12:42:20||339.87||339.82||339.87||339.82|0
1641559370000|2022-01-07 12:42:50|339.97||340.02||340.02||339.97||0
1641559380000|2022-01-07 12:43:00|339.97||340.02||340.02||339.97||0
1641559390000|2022-01-07 12:43:10|339.97||340.02||340.02||339.97||0
1641559410000|2022-01-07 12:43:30|339.97||340.02||340.02||339.97||1
1641559420000|2022-01-07 12:43:40|339.97||340.02||340.02||339.97||0
1641559430000|2022-01-07 12:43:50|339.97||340.02||340.02||339.97||0
1641559440000|2022-01-07 12:44:00|339.97||340.02||340.02||339.97||0
1641559450000|2022-01-07 12:44:10|339.97||339.97||340.02||339.97||0
1641559460000|2022-01-07 12:44:20|339.92|339.77|339.97|339.77|339.97|339.77|339.92|339.77|5
1641559470000|2022-01-07 12:44:30|339.92|339.82|339.97|339.82|339.97|339.82|339.92|339.82|12
1641559480000|2022-01-07 12:44:40||339.77||339.82||339.82||339.77|1
1641559500000|2022-01-07 12:45:00||339.77||339.82||339.82||339.77|5
1641559520000|2022-01-07 12:45:20||339.77||339.82||339.82||339.77|1
1641559530000|2022-01-07 12:45:30|||||||||1
1641559560000|2022-01-07 12:46:00||339.77||339.82||339.82||339.77|1
1641559570000|2022-01-07 12:46:10||339.77||339.82||339.82||339.77|0
1641559580000|2022-01-07 12:46:20|||||||||3
1641559590000|2022-01-07 12:46:30||339.77||339.82||339.82||339.77|0
1641559600000|2022-01-07 12:46:40||339.77||339.82||339.82||339.77|0
1641559610000|2022-01-07 12:46:50|339.92|339.77|339.97|339.77|339.97|339.82|339.92|339.77|0
1641559620000|2022-01-07 12:47:00|339.92||339.92||339.97||339.92||0
1641559650000|2022-01-07 12:47:30|339.97|339.82|340.02|339.82|340.02|339.82|339.97|339.82|6
1641559660000|2022-01-07 12:47:40|339.97||339.97||339.97||339.97||0
1641559670000|2022-01-07 12:47:50||339.77||339.77||339.82||339.77|0
1641559680000|2022-01-07 12:48:00|339.92||339.92||339.97||339.92||0
1641559710000|2022-01-07 12:48:30|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|1
1641559740000|2022-01-07 12:49:00|339.92|339.77|339.97|339.77|339.97|339.77|339.92|339.77|1
1641559750000|2022-01-07 12:49:10||339.82||339.82||339.82||339.77|0
1641559760000|2022-01-07 12:49:20||339.77||339.77||339.82||339.77|0
1641559770000|2022-01-07 12:49:30||339.82||339.82||339.82||339.82|0
1641559780000|2022-01-07 12:49:40||339.77||339.77||339.77||339.77|0
1641559790000|2022-01-07 12:49:50||339.82||339.82||339.82||339.77|0
1641559800000|2022-01-07 12:50:00||339.77||339.77||339.82||339.77|0
1641559810000|2022-01-07 12:50:10|339.92||339.97||339.97||339.92||0
1641559840000|2022-01-07 12:50:40||339.82||339.77||339.82||339.77|0
1641559850000|2022-01-07 12:50:50||339.82||339.82||339.82||339.82|0
1641559860000|2022-01-07 12:51:00||339.77||339.82||339.82||339.77|0
1641559870000|2022-01-07 12:51:10||339.77||339.77||339.77||339.77|0
1641559880000|2022-01-07 12:51:20|339.92||339.92||339.97||339.92||1
1641559890000|2022-01-07 12:51:30||339.72||339.77||339.77||339.72|0
1641559930000|2022-01-07 12:52:10||339.72||339.77||339.77||339.72|0
1641559970000|2022-01-07 12:52:50||339.72||339.72||339.77||339.72|0
1641559980000|2022-01-07 12:53:00||339.77||339.77||339.77||339.72|0
1641559990000|2022-01-07 12:53:10||339.72||339.72||339.77||339.72|0
1641560000000|2022-01-07 12:53:20||339.77||339.77||339.77||339.77|0
1641560040000|2022-01-07 12:54:00||339.72||339.72||339.77||339.72|0
1641560050000|2022-01-07 12:54:10||339.77||339.77||339.77||339.72|0
1641560060000|2022-01-07 12:54:20|339.87|339.72|339.87|339.72|339.92|339.72|339.87|339.72|0
1641560100000|2022-01-07 12:55:00|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.62|2
1641560190000|2022-01-07 12:56:30||339.62||339.67||339.67||339.62|0
1641560200000|2022-01-07 12:56:40||339.62||339.67||339.67||339.62|0
1641560320000|2022-01-07 12:58:40|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|7
1641560330000|2022-01-07 12:58:50|339.92||339.87||339.92||339.87||0
1641560340000|2022-01-07 12:59:00|339.92|339.67|339.87|339.67|339.92|339.67|339.87|339.67|0
1641560350000|2022-01-07 12:59:10|339.92|339.72|339.82|339.67|339.92|339.72|339.82|339.67|0
1641560360000|2022-01-07 12:59:20|339.87||339.82||339.87||339.82||0
1641560370000|2022-01-07 12:59:30|339.87||339.87||339.87||339.82||0
1641560380000|2022-01-07 12:59:40||339.72||339.72||339.72||339.72|0
1641560390000|2022-01-07 12:59:50||339.67||339.72||339.72||339.67|0
1641560400000|2022-01-07 13:00:00|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|0
1641560410000|2022-01-07 13:00:10|339.97|339.72|339.97|339.77|339.97|339.77|339.97|339.72|0
1641560420000|2022-01-07 13:00:20|339.92||339.92||339.92||339.92||0
1641560430000|2022-01-07 13:00:30|339.97|339.72|339.92|339.72|339.97|339.72|339.92|339.72|0
1641560470000|2022-01-07 13:01:10|339.87||339.92||339.92||339.87||0
1641560480000|2022-01-07 13:01:20||339.77||339.77||339.77||339.77|0
1641560500000|2022-01-07 13:01:40|339.87|339.72|339.92|339.72|339.92|339.72|339.87|339.72|1
1641560510000|2022-01-07 13:01:50|339.87||339.87||339.87||339.87||0
1641560540000|2022-01-07 13:02:20|339.92||339.92||339.92||339.87||0
1641560550000|2022-01-07 13:02:30|339.87||339.92||339.92||339.87||0
1641560560000|2022-01-07 13:02:40|339.87||339.87||339.92||339.87||0
1641560580000|2022-01-07 13:03:00|339.92||339.87||339.92||339.87||0
1641560610000|2022-01-07 13:03:30||339.67||339.67||339.67||339.67|1
1641560630000|2022-01-07 13:03:50|339.82||339.82||339.87||339.82||0
1641560640000|2022-01-07 13:04:00|339.87|339.72|339.87|339.72|339.87|339.72|339.82|339.72|0
1641560650000|2022-01-07 13:04:10||339.67||339.67||339.72||339.67|0
1641560660000|2022-01-07 13:04:20||339.72||339.72||339.72||339.67|0
1641560670000|2022-01-07 13:04:30||339.67||339.67||339.72||339.67|0
1641560680000|2022-01-07 13:04:40||339.72||339.67||339.72||339.67|0
1641560690000|2022-01-07 13:04:50|339.82||339.87||339.87||339.82||0
1641560700000|2022-01-07 13:05:00|339.82||339.87||339.87||339.82||1
1641560710000|2022-01-07 13:05:10|339.82|339.62|339.82|339.62|339.87|339.67|339.82|339.62|0
1641560720000|2022-01-07 13:05:20||339.67||339.62||339.67||339.62|0
1641560730000|2022-01-07 13:05:30||339.67||339.67||339.67||339.62|0
1641560750000|2022-01-07 13:05:50||339.62||339.62||339.62||339.62|0
1641560760000|2022-01-07 13:06:00||339.67||339.67||339.67||339.62|0
1641560770000|2022-01-07 13:06:10||339.62||339.62||339.67||339.62|0
1641560780000|2022-01-07 13:06:20||339.67||339.62||339.67||339.62|0
1641560790000|2022-01-07 13:06:30||339.67||339.67||339.67||339.62|0
1641560800000|2022-01-07 13:06:40|339.92|339.72|339.92|339.72|339.92|339.72|339.92|339.72|3
1641560820000|2022-01-07 13:07:00|339.87|339.67|339.87|339.67|339.87|339.67|339.87|339.67|0
1641560830000|2022-01-07 13:07:10||339.72||339.67||339.72||339.67|0
1641560870000|2022-01-07 13:07:50|339.82|339.72|339.87|339.67|339.87|339.72|339.82|339.67|0
1641560880000|2022-01-07 13:08:00||339.72||339.72||339.72||339.67|0
1641560890000|2022-01-07 13:08:10|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|0
1641560900000|2022-01-07 13:08:20|339.87|339.62|339.87|339.72|339.87|339.72|339.87|339.62|1
1641560920000|2022-01-07 13:08:40|339.82|339.67|339.87|339.67|339.87|339.67|339.82|339.67|4
1641560940000|2022-01-07 13:09:00|339.82||339.87||339.87||339.82||0
1641560950000|2022-01-07 13:09:10|339.82||339.87||339.87||339.82||0
1641560980000|2022-01-07 13:09:40||339.72||339.72||339.72||339.72|0
1641561030000|2022-01-07 13:10:30|||||||||1
1641561040000|2022-01-07 13:10:40|339.92||339.92||339.92||339.92||1
1641561050000|2022-01-07 13:10:50||339.77||339.77||339.77||339.77|0
1641561070000|2022-01-07 13:11:10|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|1
1641561120000|2022-01-07 13:12:00|339.82|339.67|339.82|339.67|339.87|339.67|339.82|339.67|1
1641561140000|2022-01-07 13:12:20|339.87||339.87||339.87||339.87||1
1641561160000|2022-01-07 13:12:40||339.72||339.67||339.72||339.67|0
1641561190000|2022-01-07 13:13:10|339.82||339.87||339.87||339.82||0
1641561220000|2022-01-07 13:13:40|339.82|339.62|339.87|339.67|339.87|339.67|339.82|339.62|0
1641561240000|2022-01-07 13:14:00|339.92|339.72|339.92|339.72|339.92|339.72|339.92|339.72|0
1641561270000|2022-01-07 13:14:30|339.87||339.87||339.92||339.87||0
1641561280000|2022-01-07 13:14:40|339.92||339.87||339.92||339.87||0
1641561290000|2022-01-07 13:14:50|339.82|339.67|339.87|339.67|339.87|339.67|339.82|339.62|0
1641561300000|2022-01-07 13:15:00|339.82||339.87||339.87||339.82||0
1641561310000|2022-01-07 13:15:10|339.92|339.72|339.87|339.67|339.92|339.72|339.87|339.67|0
1641561360000|2022-01-07 13:16:00|339.82||339.82||339.82||339.82||0
1641561370000|2022-01-07 13:16:10|339.77|339.62|339.77|339.57|339.82|339.62|339.77|339.57|0
1641561380000|2022-01-07 13:16:20|339.82||339.77||339.82||339.77||0
1641561430000|2022-01-07 13:17:10|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.67|10
1641561440000|2022-01-07 13:17:20|||||||||5
1641561450000|2022-01-07 13:17:30|||||||||1
1641561480000|2022-01-07 13:18:00|339.87|339.72|339.92|339.72|339.92|339.72|339.87|339.72|9
1641561490000|2022-01-07 13:18:10||339.77||339.77||339.77||339.77|0
1641561550000|2022-01-07 13:19:10|339.97||339.97||339.97||339.92||2
1641561560000|2022-01-07 13:19:20|339.92||339.92||339.92||339.92||0
1641561600000|2022-01-07 13:20:00|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|1
1641561610000|2022-01-07 13:20:10||339.67||339.67||339.67||339.67|2
1641561620000|2022-01-07 13:20:20||339.72||339.72||339.72||339.72|0
1641561660000|2022-01-07 13:21:00|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|1
1641561670000|2022-01-07 13:21:10|339.97||339.92||339.97||339.92||0
1641561690000|2022-01-07 13:21:30|339.87|339.72|339.92|339.72|339.92|339.77|339.87|339.72|2
1641561700000|2022-01-07 13:21:40||339.77||339.77||339.77||339.77|0
1641561710000|2022-01-07 13:21:50|339.87|339.72|339.87|339.72|339.92|339.72|339.87|339.72|1
1641561720000|2022-01-07 13:22:00|339.92||339.87||339.92||339.87||0
1641561760000|2022-01-07 13:22:40|||||||||1
1641561800000|2022-01-07 13:23:20||339.67||339.67||339.67||339.67|2
1641561810000|2022-01-07 13:23:30||339.72||339.72||339.72||339.72|0
1641561840000|2022-01-07 13:24:00|339.92|339.77|339.92|339.77|339.92|339.77|339.87|339.77|5
1641561860000|2022-01-07 13:24:20|339.97||339.97||339.97||339.92||0
1641561870000|2022-01-07 13:24:30|339.92|339.82|339.92|339.77|339.92|339.82|339.92|339.77|0
1641561880000|2022-01-07 13:24:40|339.97||339.97||339.97||339.92||0
1641561900000|2022-01-07 13:25:00|339.92|339.82|339.97|339.82|339.97|339.82|339.92|339.82|3
1641561910000|2022-01-07 13:25:10|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|2
1641561940000|2022-01-07 13:25:40|||||||||1
1641561960000|2022-01-07 13:26:00|340.02||340.02||340.02||340.02||1
1641562010000|2022-01-07 13:26:50||339.82||339.82||339.82||339.82|0
1641562020000|2022-01-07 13:27:00|340.17|339.92|340.17|339.92|340.17|339.92|340.17|339.87|13
1641562050000|2022-01-07 13:27:30|340.12||340.12||340.12||340.12||0
1641562110000|2022-01-07 13:28:30||339.87||339.92||339.92||339.87|1
1641562130000|2022-01-07 13:28:50||339.97||339.97||339.97||339.97|0
1641562140000|2022-01-07 13:29:00|340.07|339.87|340.07|339.87|340.07|339.87|340.07|339.87|13
1641562150000|2022-01-07 13:29:10||339.82||339.82||339.87||339.82|5
1641562160000|2022-01-07 13:29:20||339.87||339.82||339.87||339.82|0
1641562170000|2022-01-07 13:29:30||339.77||339.77||339.77||339.77|0
1641562200000|2022-01-07 13:30:00|340.02|339.57|340.02|339.57|340.02|339.57|340.02|339.57|1
1641562210000|2022-01-07 13:30:10|339.97|339.62|339.97|339.77|340.02|339.82|339.97|339.62|0
1641562220000|2022-01-07 13:30:20|340.02|339.82|339.97|339.77|340.02|339.82|339.97|339.77|2
1641562230000|2022-01-07 13:30:30|340.02|339.82|340.17|339.92|340.17|339.92|339.97|339.77|12
1641562240000|2022-01-07 13:30:40|340.12|339.97|340.32|340.12|340.32|340.12|340.12|339.92|25
1641562250000|2022-01-07 13:30:50|340.27|340.07|340.27|340.07|340.27|340.12|340.27|340.07|0
1641562260000|2022-01-07 13:31:00|340.32|340.02|340.32|340.02|340.32|340.07|340.27|340.02|1
1641562270000|2022-01-07 13:31:10|340.27|339.92|340.22|339.97|340.32|340.07|340.22|339.92|2
1641562280000|2022-01-07 13:31:20|340.27|339.82|340.07|339.77|340.27|340.02|340.02|339.77|0
1641562290000|2022-01-07 13:31:30|340.02|339.82|339.97|339.77|340.02|339.82|339.97|339.77|0
1641562300000|2022-01-07 13:31:40|339.92|339.72|339.97|339.77|339.97|339.77|339.87|339.67|3
1641562310000|2022-01-07 13:31:50|340.07|339.72|340.07|339.77|340.07|339.77|340.02|339.72|2
1641562320000|2022-01-07 13:32:00|340.02|339.72|339.97|339.72|340.02|339.72|339.97|339.67|0
1641562330000|2022-01-07 13:32:10|340.07|339.77|340.17|339.87|340.22|339.92|340.07|339.77|1
1641562340000|2022-01-07 13:32:20|340.12|339.82|340.12|339.77|340.12|339.82|340.12|339.77|0
1641562350000|2022-01-07 13:32:30||339.82||339.87||339.87||339.82|0
1641562360000|2022-01-07 13:32:40|340.07|339.82|340.02|339.67|340.07|339.87|340.02|339.67|1
1641562370000|2022-01-07 13:32:50|339.97|339.72|340.07|339.72|340.07|339.72|339.97|339.72|0
1641562380000|2022-01-07 13:33:00|340.02|339.67|340.02|339.67|340.02|339.72|340.02|339.67|0
1641562390000|2022-01-07 13:33:10|339.97|339.77|339.97|339.77|340.02|339.77|339.97|339.77|0
1641562400000|2022-01-07 13:33:20|340.02||340.02||340.02||339.97||0
1641562410000|2022-01-07 13:33:30||339.82||339.82||339.82||339.82|0
1641562420000|2022-01-07 13:33:40|340.12|339.87|340.17|339.87|340.17|339.87|340.12|339.82|2
1641562430000|2022-01-07 13:33:50||339.92||339.92||339.92||339.92|0
1641562440000|2022-01-07 13:34:00|340.12|339.82|340.12|339.92|340.12|339.92|340.07|339.82|0
1641562450000|2022-01-07 13:34:10|340.07|339.82|340.02|339.77|340.12|339.82|340.02|339.77|0
1641562460000|2022-01-07 13:34:20|339.97|339.67|339.92|339.62|340.02|339.67|339.92|339.62|5
1641562470000|2022-01-07 13:34:30|339.87|339.67|339.92|339.72|339.92|339.77|339.87|339.62|0
1641562480000|2022-01-07 13:34:40|340.07|339.77|339.97|339.82|340.07|339.82|339.97|339.77|3
1641562490000|2022-01-07 13:34:50|340.02|339.77|339.97|339.72|340.02|339.77|339.97|339.72|1
1641562500000|2022-01-07 13:35:00|340.02||339.92||340.02||339.92||0
1641562510000|2022-01-07 13:35:10|340.02||339.97||340.02||339.92||0
1641562520000|2022-01-07 13:35:20|339.92||339.92||339.92||339.92||0
1641562530000|2022-01-07 13:35:30|339.87|339.62|339.87|339.62|339.87|339.62|339.87|339.62|0
1641562540000|2022-01-07 13:35:40||339.67||339.67||339.67||339.67|0
1641562550000|2022-01-07 13:35:50||339.62||339.57||339.62||339.57|1
1641562560000|2022-01-07 13:36:00|339.82||339.77||339.82||339.77||0
1641562570000|2022-01-07 13:36:10|339.72|339.52|339.57|339.37|339.72|339.52|339.57|339.37|6
1641562580000|2022-01-07 13:36:20|339.52|339.27|339.37|339.17|339.52|339.27|339.37|339.17|10
1641562590000|2022-01-07 13:36:30|339.32|339.07|339.22|339.07|339.32|339.12|339.22|339.07|1
1641562600000|2022-01-07 13:36:40|339.27|339.12|339.37|339.22|339.42|339.27|339.27|339.12|5
1641562610000|2022-01-07 13:36:50|339.42|339.12|339.37|339.22|339.47|339.22|339.37|339.07|2
1641562620000|2022-01-07 13:37:00|339.42|339.27|339.52|339.37|339.52|339.37|339.37|339.27|2
1641562630000|2022-01-07 13:37:10|339.57|339.42|339.52|339.27|339.62|339.42|339.52|339.27|5
1641562640000|2022-01-07 13:37:20|339.47|339.22|339.47|339.17|339.47|339.27|339.47|339.17|2
1641562650000|2022-01-07 13:37:30|339.42||339.47||339.47||339.42||0
1641562660000|2022-01-07 13:37:40|339.42|339.07|339.37|339.07|339.47|339.07|339.37|339.07|1
1641562670000|2022-01-07 13:37:50|339.32|339.12|339.37|339.17|339.37|339.17|339.32|339.07|0
1641562690000|2022-01-07 13:38:10||339.22||339.12||339.22||339.12|1
1641562710000|2022-01-07 13:38:30|339.32|339.07|339.27|339.07|339.32|339.07|339.27|339.07|2
1641562720000|2022-01-07 13:38:40|339.32|339.12|339.37|339.12|339.37|339.12|339.32|339.12|1
1641562730000|2022-01-07 13:38:50||339.17||339.12||339.17||339.12|0
1641562750000|2022-01-07 13:39:10|339.32||339.32||339.32||339.32||0
1641562770000|2022-01-07 13:39:30|339.27|339.07|339.27|339.07|339.27|339.07|339.27|339.07|1
1641562780000|2022-01-07 13:39:40||339.12||339.07||339.12||339.07|0
1641562800000|2022-01-07 13:40:00|339.22|338.97|339.17|338.92|339.22|338.97|339.17|338.92|2
1641562820000|2022-01-07 13:40:20|339.12|338.97|339.17|338.97|339.17|339.02|339.12|338.97|3
1641562830000|2022-01-07 13:40:30|339.22|339.02|339.22|339.02|339.22|339.02|339.22|339.02|6
1641562840000|2022-01-07 13:40:40|339.27|339.07|339.27|339.12|339.27|339.12|339.27|339.07|1
1641562850000|2022-01-07 13:40:50|339.32||339.37||339.37||339.32||0
1641562860000|2022-01-07 13:41:00|339.32||339.32||339.32||339.27||1
1641562870000|2022-01-07 13:41:10|339.27|339.07|339.22|339.07|339.27|339.07|339.22|339.07|2
1641562880000|2022-01-07 13:41:20||339.02||338.97||339.07||338.97|4
1641562890000|2022-01-07 13:41:30||339.02||339.02||339.02||338.97|0
1641562900000|2022-01-07 13:41:40||338.97||338.97||338.97||338.97|0
1641562920000|2022-01-07 13:42:00|339.17|338.92|339.12|338.87|339.17|338.92|339.07|338.87|1
1641562930000|2022-01-07 13:42:10||338.92||338.92||338.97||338.87|0
1641562940000|2022-01-07 13:42:20|339.17|338.97|339.17|338.97|339.22|338.97|339.17|338.97|5
1641562950000|2022-01-07 13:42:30|339.22|338.92|339.17|338.97|339.22|339.02|339.17|338.92|5
1641562960000|2022-01-07 13:42:40||339.02||339.02||339.02||339.02|0
1641562970000|2022-01-07 13:42:50|339.22|338.97|339.22|338.97|339.22|339.02|339.22|338.97|4
1641562990000|2022-01-07 13:43:10|339.17|339.02|339.22|339.02|339.22|339.02|339.17|339.02|0
1641563000000|2022-01-07 13:43:20|339.27|338.97|339.27|339.07|339.27|339.07|339.27|338.97|2
1641563010000|2022-01-07 13:43:30|339.22||339.22||339.27||339.22||0
1641563020000|2022-01-07 13:43:40|339.27|339.02|339.22|339.02|339.27|339.02|339.22|339.02|1
1641563030000|2022-01-07 13:43:50|339.17|338.97|339.22|338.97|339.22|338.97|339.17|338.97|0
1641563040000|2022-01-07 13:44:00||339.02||339.02||339.02||338.97|0
1641563050000|2022-01-07 13:44:10|339.27|339.07|339.27|339.12|339.32|339.12|339.27|339.07|0
1641563060000|2022-01-07 13:44:20|339.32|339.07|339.27|339.07|339.32|339.07|339.27|339.07|1
1641563070000|2022-01-07 13:44:30|339.22|339.12|339.27|339.12|339.27|339.12|339.22|339.07|0
1641563080000|2022-01-07 13:44:40|339.32||339.32||339.32||339.32||2
1641563090000|2022-01-07 13:44:50|339.37|339.17|339.37|339.17|339.37|339.17|339.37|339.17|0
1641563100000|2022-01-07 13:45:00|339.42|339.22|339.47|339.22|339.47|339.27|339.42|339.22|0
1641563110000|2022-01-07 13:45:10|339.52|339.27|339.47|339.27|339.52|339.32|339.47|339.27|1
1641563120000|2022-01-07 13:45:20||339.32||339.32||339.32||339.32|0
1641563130000|2022-01-07 13:45:30||339.27||339.32||339.32||339.27|0
1641563140000|2022-01-07 13:45:40|339.52|339.37|339.52|339.27|339.52|339.37|339.52|339.27|1
1641563150000|2022-01-07 13:45:50|339.47||339.52||339.52||339.47||0
1641563160000|2022-01-07 13:46:00|339.47|339.32|339.52|339.32|339.52|339.37|339.47|339.27|0
1641563170000|2022-01-07 13:46:10||339.37||339.32||339.37||339.27|0
1641563180000|2022-01-07 13:46:20|339.62|339.37|339.57|339.37|339.62|339.42|339.57|339.37|1
1641563190000|2022-01-07 13:46:30||339.42||339.37||339.42||339.37|0
1641563200000|2022-01-07 13:46:40|339.52|339.32|339.52|339.32|339.52|339.32|339.52|339.32|0
1641563210000|2022-01-07 13:46:50|339.57|339.37|339.57|339.32|339.57|339.37|339.57|339.32|0
1641563220000|2022-01-07 13:47:00|339.62|339.37|339.62|339.42|339.62|339.42|339.62|339.37|0
1641563230000|2022-01-07 13:47:10|339.57|339.37|339.62|339.37|339.62|339.37|339.57|339.37|0
1641563240000|2022-01-07 13:47:20|339.57||339.62||339.62||339.57||0
1641563250000|2022-01-07 13:47:30|339.57|339.42|339.62|339.37|339.62|339.42|339.57|339.37|0
1641563260000|2022-01-07 13:47:40||339.42||339.37||339.42||339.37|0
1641563270000|2022-01-07 13:47:50||339.42||339.42||339.42||339.37|0
1641563280000|2022-01-07 13:48:00||339.37||339.42||339.42||339.37|0
1641563290000|2022-01-07 13:48:10||339.37||339.42||339.42||339.37|0
1641563300000|2022-01-07 13:48:20||339.37||339.37||339.42||339.37|2
1641563310000|2022-01-07 13:48:30||339.42||339.37||339.42||339.37|0
1641563320000|2022-01-07 13:48:40|339.57|339.42|339.62|339.37|339.62|339.42|339.57|339.37|0
1641563330000|2022-01-07 13:48:50|339.57|339.42|339.62|339.37|339.62|339.42|339.57|339.37|0
1641563340000|2022-01-07 13:49:00|339.57|339.42|339.62|339.37|339.62|339.42|339.57|339.37|0
1641563350000|2022-01-07 13:49:10|339.57||339.57||339.62||339.52||0
1641563380000|2022-01-07 13:49:40|339.62|339.42|339.62|339.37|339.62|339.42|339.62|339.37|1
1641563390000|2022-01-07 13:49:50|339.57|339.42|339.62|339.37|339.62|339.42|339.57|339.37|0
1641563400000|2022-01-07 13:50:00|339.57|339.42|339.57|339.37|339.62|339.42|339.52|339.37|0
1641563410000|2022-01-07 13:50:10|339.52||339.52||339.57||339.52||0
1641563420000|2022-01-07 13:50:20|339.57||339.52||339.57||339.52||0
1641563430000|2022-01-07 13:50:30|339.57|339.32|339.57|339.37|339.57|339.37|339.57|339.32|0
1641563450000|2022-01-07 13:50:50|339.52||339.57||339.57||339.52||0
1641563460000|2022-01-07 13:51:00|339.52|339.32|339.47|339.27|339.57|339.32|339.47|339.27|3
1641563470000|2022-01-07 13:51:10|339.52|339.32|339.47|339.32|339.52|339.32|339.47|339.27|0
1641563480000|2022-01-07 13:51:20|339.52|339.27|339.47|339.27|339.52|339.32|339.47|339.27|2
1641563490000|2022-01-07 13:51:30||339.32||339.32||339.32||339.27|0
1641563500000|2022-01-07 13:51:40||339.27||339.32||339.32||339.27|1
1641563510000|2022-01-07 13:51:50|339.52|339.27|339.52|339.32|339.52|339.32|339.52|339.27|6
1641563520000|2022-01-07 13:52:00||339.37||339.32||339.37||339.27|0
1641563530000|2022-01-07 13:52:10|339.47|339.27|339.52|339.27|339.52|339.32|339.47|339.27|0
1641563540000|2022-01-07 13:52:20|339.47|339.32|339.52|339.32|339.52|339.32|339.47|339.27|0
1641563550000|2022-01-07 13:52:30||339.27||339.27||339.27||339.27|0
1641563560000|2022-01-07 13:52:40|339.47|339.32|339.47|339.32|339.52|339.32|339.47|339.27|0
1641563570000|2022-01-07 13:52:50|339.52|339.27|339.52|339.27|339.52|339.32|339.52|339.27|0
1641563580000|2022-01-07 13:53:00|339.47|339.32|339.52|339.32|339.52|339.32|339.47|339.27|0
1641563600000|2022-01-07 13:53:20|339.47|339.27|339.42|339.22|339.52|339.32|339.42|339.22|0
1641563610000|2022-01-07 13:53:30|339.47|339.27|339.42|339.27|339.47|339.27|339.42|339.22|0
1641563620000|2022-01-07 13:53:40|339.47|339.22|339.47|339.27|339.47|339.27|339.42|339.22|3
1641563630000|2022-01-07 13:53:50|339.42||339.47||339.47||339.42||0
1641563640000|2022-01-07 13:54:00||339.32||339.27||339.32||339.27|0
1641563650000|2022-01-07 13:54:10|339.42|339.32|339.47|339.27|339.47|339.32|339.42|339.27|0
1641563660000|2022-01-07 13:54:20|339.42|339.22|339.42|339.22|339.47|339.22|339.42|339.22|0
1641563670000|2022-01-07 13:54:30|339.37||339.37||339.37||339.37||0
1641563690000|2022-01-07 13:54:50|339.42||339.42||339.42||339.42||1
1641563700000|2022-01-07 13:55:00|339.47|339.27|339.42|339.22|339.47|339.27|339.42|339.22|0
1641563720000|2022-01-07 13:55:20|339.37||339.37||339.42||339.37||0
1641563730000|2022-01-07 13:55:30|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|1
1641563740000|2022-01-07 13:55:40||339.22||339.27||339.27||339.22|0
1641563750000|2022-01-07 13:55:50||339.22||339.22||339.22||339.22|0
1641563760000|2022-01-07 13:56:00|339.37||339.37||339.42||339.37||0
1641563770000|2022-01-07 13:56:10|339.42|339.27|339.52|339.32|339.52|339.32|339.42|339.27|2
1641563780000|2022-01-07 13:56:20||339.27||339.32||339.32||339.27|0
1641563790000|2022-01-07 13:56:30|339.47|339.27|339.47|339.27|339.47|339.27|339.47|339.27|0
1641563800000|2022-01-07 13:56:40|339.42||339.42||339.42||339.42||0
1641563820000|2022-01-07 13:57:00|339.47|339.32|339.52|339.32|339.52|339.32|339.47|339.27|1
1641563830000|2022-01-07 13:57:10|339.47|339.27|339.47|339.27|339.47|339.32|339.47|339.27|0
1641563840000|2022-01-07 13:57:20|339.42||339.47||339.47||339.42||0
1641563850000|2022-01-07 13:57:30||339.32||339.32||339.32||339.27|0
1641563860000|2022-01-07 13:57:40||339.27||339.32||339.32||339.27|0
1641563870000|2022-01-07 13:57:50||339.27||339.27||339.27||339.27|0
1641563880000|2022-01-07 13:58:00||339.32||339.27||339.32||339.27|0
1641563890000|2022-01-07 13:58:10|339.42|339.32|339.47|339.27|339.47|339.32|339.42|339.27|0
1641563900000|2022-01-07 13:58:20|339.42||339.47||339.47||339.42||0
1641563910000|2022-01-07 13:58:30|339.42||339.42||339.42||339.42||0
1641563920000|2022-01-07 13:58:40|339.47||339.42||339.47||339.42||1
1641563930000|2022-01-07 13:58:50|339.37|339.22|339.37|339.22|339.42|339.22|339.37|339.22|1
1641563940000|2022-01-07 13:59:00|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|0
1641563950000|2022-01-07 13:59:10|||||||||1
1641563960000|2022-01-07 13:59:20||339.22||339.22||339.22||339.22|0
1641563970000|2022-01-07 13:59:30|339.37||339.37||339.42||339.37||0
1641563980000|2022-01-07 13:59:40|339.42|339.27|339.42|339.27|339.47|339.27|339.42|339.22|3
1641563990000|2022-01-07 13:59:50||339.22||339.22||339.27||339.22|0
1641564000000|2022-01-07 14:00:00|339.47|339.27|339.47|339.32|339.47|339.32|339.42|339.22|1
1641564010000|2022-01-07 14:00:10||339.27||339.27||339.27||339.27|1
1641564020000|2022-01-07 14:00:20|339.42|339.22|339.42|339.22|339.42|339.22|339.42|339.22|1
1641564030000|2022-01-07 14:00:30||339.27||339.27||339.27||339.22|0
1641564040000|2022-01-07 14:00:40||339.22||339.27||339.27||339.22|2
1641564050000|2022-01-07 14:00:50|339.37|339.22|339.37|339.22|339.42|339.22|339.37|339.22|1
1641564060000|2022-01-07 14:01:00|339.42|339.27|339.37|339.22|339.42|339.27|339.37|339.22|1
1641564070000|2022-01-07 14:01:10|339.42|339.27|339.37|339.22|339.42|339.27|339.37|339.22|1
1641564080000|2022-01-07 14:01:20|339.42|339.27|339.42|339.22|339.42|339.27|339.37|339.22|2
1641564090000|2022-01-07 14:01:30|339.37||339.42||339.42||339.37||1
1641564100000|2022-01-07 14:01:40|339.37||339.42||339.42||339.37||0
1641564120000|2022-01-07 14:02:00||339.27||339.22||339.27||339.22|0
1641564130000|2022-01-07 14:02:10|339.37|339.27|339.42|339.22|339.42|339.27|339.37|339.22|0
1641564140000|2022-01-07 14:02:20|339.37||339.37||339.42||339.37||0
1641564160000|2022-01-07 14:02:40|339.42|339.27|339.42|339.22|339.42|339.27|339.37|339.22|4
1641564170000|2022-01-07 14:02:50|339.37|339.27|339.42|339.22|339.42|339.27|339.37|339.22|1
1641564180000|2022-01-07 14:03:00|339.37||339.37||339.42||339.37||0
1641564190000|2022-01-07 14:03:10|339.42|339.17|339.37|339.22|339.42|339.22|339.37|339.17|3
1641564200000|2022-01-07 14:03:20|339.42||339.37||339.42||339.37||2
1641564210000|2022-01-07 14:03:30|339.42||339.42||339.42||339.37||1
1641564220000|2022-01-07 14:03:40|339.37|339.27|339.42|339.22|339.42|339.27|339.37|339.22|2
1641564230000|2022-01-07 14:03:50||339.27||339.22||339.27||339.22|0
1641564240000|2022-01-07 14:04:00|339.37||339.37||339.42||339.37||0
1641564260000|2022-01-07 14:04:20|339.42||339.37||339.42||339.37||3
1641564270000|2022-01-07 14:04:30|339.42||339.42||339.42||339.37||0
1641564280000|2022-01-07 14:04:40||339.27||339.22||339.27||339.22|0
1641564290000|2022-01-07 14:04:50|339.37|339.27|339.42|339.27|339.42|339.27|339.37|339.27|0
1641564300000|2022-01-07 14:05:00|339.47|339.32|339.47|339.32|339.52|339.32|339.47|339.27|1
1641564310000|2022-01-07 14:05:10|339.52||339.47||339.52||339.47||0
1641564330000|2022-01-07 14:05:30|339.52||339.52||339.52||339.47||0
1641564360000|2022-01-07 14:06:00||339.37||339.37||339.37||339.37|0
1641564370000|2022-01-07 14:06:10||339.32||339.37||339.37||339.32|0
1641564380000|2022-01-07 14:06:20||339.32||339.37||339.37||339.32|0
1641564390000|2022-01-07 14:06:30|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.37|1
1641564400000|2022-01-07 14:06:40||339.37||339.37||339.42||339.37|0
1641564410000|2022-01-07 14:06:50|339.62|339.42|339.57|339.42|339.62|339.42|339.57|339.37|0
1641564420000|2022-01-07 14:07:00|339.52|339.37|339.57|339.37|339.57|339.37|339.52|339.37|0
1641564440000|2022-01-07 14:07:20|339.52||339.57||339.57||339.52||0
1641564450000|2022-01-07 14:07:30||339.42||339.42||339.42||339.42|0
1641564460000|2022-01-07 14:07:40|339.62||339.57||339.62||339.57||1
1641564470000|2022-01-07 14:07:50|339.52|339.37|339.57|339.37|339.57|339.37|339.52|339.37|5
1641564480000|2022-01-07 14:08:00|339.52|339.42|339.57|339.42|339.57|339.42|339.52|339.42|1
1641564490000|2022-01-07 14:08:10||339.37||339.37||339.37||339.37|0
1641564500000|2022-01-07 14:08:20||339.42||339.37||339.42||339.37|0
1641564520000|2022-01-07 14:08:40||339.42||339.37||339.42||339.37|0
1641564530000|2022-01-07 14:08:50|339.52|339.42|339.52|339.37|339.52|339.42|339.52|339.37|0
1641564540000|2022-01-07 14:09:00|339.57||339.52||339.57||339.52||4
1641564550000|2022-01-07 14:09:10|||||||||5
1641564560000|2022-01-07 14:09:20|339.57||339.52||339.57||339.52||3
1641564570000|2022-01-07 14:09:30|339.47|339.32|339.47|339.32|339.52|339.32|339.47|339.32|4
1641564580000|2022-01-07 14:09:40|339.52|339.37|339.52|339.37|339.57|339.37|339.47|339.32|10
1641564600000|2022-01-07 14:10:00|339.57|339.42|339.67|339.47|339.67|339.47|339.57|339.42|4
1641564610000|2022-01-07 14:10:10|339.62||339.62||339.67||339.62||0
1641564680000|2022-01-07 14:11:20|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|2
1641564700000|2022-01-07 14:11:40||339.37||339.37||339.37||339.37|1
1641564720000|2022-01-07 14:12:00|339.47|339.32|339.47|339.27|339.47|339.32|339.47|339.27|5
1641564730000|2022-01-07 14:12:10|339.42|339.32|339.47|339.27|339.47|339.32|339.42|339.27|2
1641564740000|2022-01-07 14:12:20|339.42||339.47||339.47||339.42||0
1641564750000|2022-01-07 14:12:30|339.42||339.47||339.47||339.42||0
1641564760000|2022-01-07 14:12:40|339.42||339.47||339.47||339.42||0
1641564770000|2022-01-07 14:12:50|339.42||339.42||339.47||339.42||0
1641564780000|2022-01-07 14:13:00|339.47||339.42||339.47||339.42||4
1641564790000|2022-01-07 14:13:10|339.47||339.47||339.47||339.42||0
1641564800000|2022-01-07 14:13:20|339.42||339.42||339.42||339.42||0
1641564810000|2022-01-07 14:13:30|339.37|339.22|339.42|339.27|339.42|339.27|339.37|339.22|1
1641564820000|2022-01-07 14:13:40||339.22||339.27||339.27||339.22|11
1641564830000|2022-01-07 14:13:50|339.47|339.22|339.47|339.27|339.47|339.27|339.47|339.22|2
1641564840000|2022-01-07 14:14:00|339.52|339.32|339.47|339.32|339.52|339.32|339.47|339.27|10
1641564850000|2022-01-07 14:14:10||339.27||339.32||339.32||339.27|0
1641564860000|2022-01-07 14:14:20|339.52|339.27|339.47|339.32|339.52|339.37|339.47|339.27|13
1641564880000|2022-01-07 14:14:40|||||||||1
1641564900000|2022-01-07 14:15:00|339.52|339.37|339.52|339.32|339.52|339.37|339.52|339.32|2
1641564910000|2022-01-07 14:15:10||339.37||339.32||339.37||339.32|0
1641564920000|2022-01-07 14:15:20|339.47||339.52||339.52||339.47||0
1641564930000|2022-01-07 14:15:30|339.47|339.27|339.47|339.27|339.52|339.27|339.42|339.27|1
1641564940000|2022-01-07 14:15:40|339.42|339.32|339.47|339.27|339.47|339.32|339.42|339.27|0
1641564950000|2022-01-07 14:15:50||339.32||339.32||339.32||339.27|0
1641564960000|2022-01-07 14:16:00|339.52||339.52||339.52||339.52||3
1641564970000|2022-01-07 14:16:10|339.47|339.37|339.47|339.32|339.52|339.37|339.47|339.32|0
1641564980000|2022-01-07 14:16:20|339.52||339.47||339.52||339.47||1
1641565000000|2022-01-07 14:16:40|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|4
1641565010000|2022-01-07 14:16:50|339.47||339.47||339.47||339.47||0
1641565060000|2022-01-07 14:17:40|339.42|339.32|339.47|339.27|339.47|339.32|339.42|339.27|0
1641565070000|2022-01-07 14:17:50|339.42||339.47||339.47||339.42||0
1641565080000|2022-01-07 14:18:00|339.42||339.42||339.42||339.42||0
1641565100000|2022-01-07 14:18:20|339.47||339.47||339.47||339.47||9
1641565110000|2022-01-07 14:18:30||339.32||339.32||339.32||339.27|0
1641565120000|2022-01-07 14:18:40|339.52||339.47||339.52||339.47||8
1641565140000|2022-01-07 14:19:00|339.52||339.47||339.52||339.47||5
1641565150000|2022-01-07 14:19:10|339.52|339.27|339.52|339.32|339.52|339.32|339.52|339.27|3
1641565180000|2022-01-07 14:19:40|339.47||339.47||339.47||339.47||1
1641565200000|2022-01-07 14:20:00|339.52||339.52||339.52||339.52||3
1641565230000|2022-01-07 14:20:30|339.47||339.52||339.52||339.47||0
1641565240000|2022-01-07 14:20:40|339.47||339.47||339.47||339.47||0
1641565260000|2022-01-07 14:21:00|339.42|339.27|339.42|339.27|339.42|339.32|339.42|339.27|1
1641565270000|2022-01-07 14:21:10|339.47|339.32|339.47|339.32|339.47|339.32|339.47|339.32|3
1641565320000|2022-01-07 14:22:00|339.52|339.37|339.52|339.37|339.57|339.37|339.52|339.37|10
1641565330000|2022-01-07 14:22:10|339.57||339.52||339.57||339.52||5
1641565360000|2022-01-07 14:22:40|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|1
1641565370000|2022-01-07 14:22:50|339.62|339.47|339.72|339.57|339.72|339.57|339.57|339.42|46
1641565380000|2022-01-07 14:23:00|339.82|339.52|339.82|339.62|339.82|339.67|339.82|339.52|25
1641565390000|2022-01-07 14:23:10|339.77|339.57|339.82|339.67|339.82|339.67|339.77|339.57|20
1641565400000|2022-01-07 14:23:20|339.77|339.62|339.77|339.57|339.77|339.62|339.77|339.57|10
1641565410000|2022-01-07 14:23:30||339.62||339.57||339.62||339.57|0
1641565420000|2022-01-07 14:23:40|339.72|339.52|339.72|339.52|339.72|339.57|339.72|339.52|0
1641565430000|2022-01-07 14:23:50|339.67||339.67||339.67||339.67||0
1641565440000|2022-01-07 14:24:00||339.47||339.47||339.47||339.47|1
1641565450000|2022-01-07 14:24:10|339.72|339.52|339.77|339.62|339.77|339.62|339.72|339.47|33
1641565460000|2022-01-07 14:24:20|339.72|339.57|339.72|339.52|339.72|339.57|339.72|339.52|0
1641565470000|2022-01-07 14:24:30||339.47||339.52||339.52||339.47|0
1641565480000|2022-01-07 14:24:40|339.67|339.47|339.67|339.47|339.67|339.52|339.67|339.42|1
1641565490000|2022-01-07 14:24:50||339.42||339.42||339.47||339.42|0
1641565500000|2022-01-07 14:25:00||339.47||339.52||339.52||339.47|0
1641565520000|2022-01-07 14:25:20||339.47||339.47||339.52||339.47|0
1641565530000|2022-01-07 14:25:30||339.52||339.47||339.52||339.47|0
1641565540000|2022-01-07 14:25:40||339.52||339.52||339.52||339.47|0
1641565550000|2022-01-07 14:25:50||339.47||339.52||339.52||339.47|0
1641565570000|2022-01-07 14:26:10|339.62|339.47|339.67|339.52|339.67|339.52|339.62|339.47|0
1641565580000|2022-01-07 14:26:20|339.72|339.47|339.72|339.57|339.72|339.57|339.72|339.47|23
1641565590000|2022-01-07 14:26:30||339.52||339.52||339.57||339.52|6
1641565600000|2022-01-07 14:26:40|339.67|339.47|339.67|339.52|339.67|339.52|339.67|339.47|0
1641565610000|2022-01-07 14:26:50|339.62|339.47|339.62|339.47|339.62|339.47|339.62|339.47|0
1641565620000|2022-01-07 14:27:00||339.42||339.42||339.42||339.42|2
1641565630000|2022-01-07 14:27:10|339.57||339.57||339.57||339.57||0
1641565640000|2022-01-07 14:27:20|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|4
1641565670000|2022-01-07 14:27:50||339.32||339.37||339.37||339.32|0
1641565680000|2022-01-07 14:28:00|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|9
1641565690000|2022-01-07 14:28:10|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.32|0
1641565700000|2022-01-07 14:28:20|339.47|339.32|339.47|339.32|339.47|339.37|339.47|339.32|0
1641565720000|2022-01-07 14:28:40|339.52||339.52||339.52||339.52||2
1641565730000|2022-01-07 14:28:50|339.47|339.37|339.47|339.32|339.47|339.37|339.47|339.32|0
1641565740000|2022-01-07 14:29:00||339.27||339.27||339.32||339.27|2
1641565750000|2022-01-07 14:29:10|339.42||339.42||339.47||339.42||0
1641565760000|2022-01-07 14:29:20|339.47|339.32|339.42|339.27|339.47|339.32|339.42|339.27|6
1641565780000|2022-01-07 14:29:40|339.47||339.42||339.47||339.42||0
1641565790000|2022-01-07 14:29:50|339.37|339.22|339.37|339.22|339.37|339.22|339.37|339.22|2
1641565800000|2022-01-07 14:30:00|339.42|339.27|339.47|339.32|339.47|339.32|339.42|339.27|21
1641565810000|2022-01-07 14:30:10|339.42|339.27|339.37|339.22|339.47|339.32|339.37|339.22|9
1641565820000|2022-01-07 14:30:20|339.42|339.27|339.57|339.37|339.57|339.37|339.37|339.27|15
1641565830000|2022-01-07 14:30:30|339.52|339.32|339.47|339.32|339.57|339.37|339.47|339.32|0
1641565840000|2022-01-07 14:30:40|339.52|339.37|339.57|339.37|339.57|339.42|339.52|339.32|28
1641565850000|2022-01-07 14:30:50|339.52|339.42|339.72|339.57|339.72|339.57|339.52|339.37|26
1641565860000|2022-01-07 14:31:00|339.77|339.62|339.77|339.57|339.77|339.62|339.72|339.57|13
1641565870000|2022-01-07 14:31:10|339.72|339.52|339.67|339.47|339.72|339.57|339.62|339.47|0
1641565880000|2022-01-07 14:31:20|339.62|339.52|339.72|339.52|339.72|339.52|339.62|339.52|3
1641565890000|2022-01-07 14:31:30|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.47|0
1641565900000|2022-01-07 14:31:40|339.72|339.52|339.67|339.52|339.72|339.52|339.67|339.47|0
1641565910000|2022-01-07 14:31:50|339.62|339.47|339.67|339.47|339.67|339.52|339.62|339.47|7
1641565920000|2022-01-07 14:32:00|339.62|339.52|339.57|339.37|339.62|339.52|339.57|339.37|5
1641565930000|2022-01-07 14:32:10|339.62|339.42|339.57|339.37|339.62|339.42|339.57|339.37|4
1641565940000|2022-01-07 14:32:20|339.62|339.42|339.62|339.42|339.62|339.47|339.57|339.42|0
1641565950000|2022-01-07 14:32:30|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.47|0
1641565960000|2022-01-07 14:32:40|339.62|339.42|339.57|339.37|339.67|339.47|339.57|339.37|1
1641565970000|2022-01-07 14:32:50||339.42||339.37||339.42||339.37|0
1641565980000|2022-01-07 14:33:00|339.52|339.32|339.62|339.42|339.67|339.47|339.52|339.32|7
1641565990000|2022-01-07 14:33:10|339.57|339.37|339.57|339.37|339.57|339.42|339.57|339.37|0
1641566000000|2022-01-07 14:33:20|339.62|339.42|339.57|339.37|339.62|339.47|339.57|339.37|3
1641566010000|2022-01-07 14:33:30|339.52|339.42|339.57|339.37|339.57|339.42|339.52|339.37|10
1641566020000|2022-01-07 14:33:40|339.52|339.42|339.52|339.32|339.52|339.42|339.47|339.27|4
1641566030000|2022-01-07 14:33:50|339.57||339.52||339.57||339.52||0
1641566040000|2022-01-07 14:34:00|339.47|339.27|339.42|339.22|339.47|339.27|339.42|339.22|7
1641566050000|2022-01-07 14:34:10|339.47|339.27|339.52|339.37|339.52|339.37|339.47|339.27|7
1641566060000|2022-01-07 14:34:20|339.57|339.32|339.47|339.27|339.57|339.37|339.47|339.27|4
1641566070000|2022-01-07 14:34:30|339.52|339.32|339.47|339.27|339.52|339.32|339.47|339.27|0
1641566080000|2022-01-07 14:34:40|339.42|339.22|339.37|339.22|339.42|339.22|339.37|339.22|0
1641566090000|2022-01-07 14:34:50|339.32|339.17|339.32|339.12|339.32|339.17|339.32|339.12|3
1641566100000|2022-01-07 14:35:00|339.27|339.17|339.32|339.12|339.32|339.17|339.27|339.12|0
1641566110000|2022-01-07 14:35:10|339.37|339.17|339.47|339.27|339.47|339.32|339.37|339.17|1
1641566120000|2022-01-07 14:35:20|339.52|339.32|339.52|339.27|339.52|339.32|339.52|339.27|0
1641566130000|2022-01-07 14:35:30|339.57|339.32|339.57|339.32|339.57|339.37|339.57|339.27|0
1641566140000|2022-01-07 14:35:40|339.52|339.37|339.52|339.27|339.52|339.37|339.52|339.27|0
1641566150000|2022-01-07 14:35:50|339.47|339.32|339.42|339.22|339.47|339.32|339.42|339.22|0
1641566160000|2022-01-07 14:36:00|339.47|339.27|339.52|339.27|339.52|339.32|339.47|339.27|0
1641566170000|2022-01-07 14:36:10|339.47|339.32|339.52|339.27|339.52|339.32|339.47|339.27|0
1641566180000|2022-01-07 14:36:20|339.57|339.32|339.57|339.32|339.57|339.37|339.52|339.27|0
1641566190000|2022-01-07 14:36:30|339.52|339.27|339.62|339.37|339.62|339.37|339.52|339.27|0
1641566200000|2022-01-07 14:36:40|339.57|339.42|339.57|339.37|339.62|339.42|339.57|339.37|0
1641566210000|2022-01-07 14:36:50|339.62|339.42|339.57|339.37|339.62|339.42|339.57|339.37|0
1641566220000|2022-01-07 14:37:00|339.62|339.42|339.62|339.37|339.62|339.42|339.57|339.37|1
1641566230000|2022-01-07 14:37:10|339.57||339.57||339.62||339.57||0
1641566240000|2022-01-07 14:37:20|339.62||339.62||339.62||339.57||0
1641566250000|2022-01-07 14:37:30|339.57|339.42|339.62|339.42|339.62|339.42|339.57|339.42|0
1641566260000|2022-01-07 14:37:40|339.57||339.62||339.62||339.57||0
1641566270000|2022-01-07 14:37:50|339.57||339.62||339.62||339.57||0
1641566280000|2022-01-07 14:38:00|339.67|339.47|339.67|339.52|339.67|339.52|339.67|339.47|0
1641566290000|2022-01-07 14:38:10||339.47||339.47||339.47||339.47|0
1641566300000|2022-01-07 14:38:20|339.62||339.62||339.67||339.62||3
1641566310000|2022-01-07 14:38:30|339.67|339.52|339.67|339.52|339.67|339.52|339.67|339.52|4
1641566320000|2022-01-07 14:38:40|339.77|339.47|339.87|339.67|339.87|339.67|339.77|339.47|21
1641566330000|2022-01-07 14:38:50|339.82|339.62|339.82|339.67|339.82|339.67|339.82|339.62|4
1641566340000|2022-01-07 14:39:00|339.87|339.62|339.97|339.82|339.97|339.82|339.87|339.62|56
1641566350000|2022-01-07 14:39:10|339.92|339.77|339.97|339.82|339.97|339.82|339.92|339.77|9
1641566360000|2022-01-07 14:39:20|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|10
1641566370000|2022-01-07 14:39:30||339.72||339.77||339.77||339.72|7
1641566380000|2022-01-07 14:39:40|||||||||3
1641566390000|2022-01-07 14:39:50|339.97|339.82|339.97|339.82|339.97|339.82|339.97|339.82|9
1641566400000|2022-01-07 14:40:00|340.02|339.77|339.92|339.77|340.02|339.77|339.92|339.77|10
1641566410000|2022-01-07 14:40:10|339.97|339.82|340.02|339.82|340.02|339.82|339.97|339.82|14
1641566420000|2022-01-07 14:40:20|339.97|339.87|340.02|339.82|340.02|339.87|339.97|339.82|0
1641566430000|2022-01-07 14:40:30|339.97|339.77|340.07|339.92|340.07|339.92|339.97|339.77|25
1641566440000|2022-01-07 14:40:40|340.12|339.97|340.12|339.92|340.12|339.97|340.12|339.92|6
1641566450000|2022-01-07 14:40:50|340.07|339.97|340.12|339.97|340.12|339.97|340.07|339.92|0
1641566460000|2022-01-07 14:41:00|340.17|339.92|340.17|340.02|340.17|340.02|340.12|339.92|4
1641566470000|2022-01-07 14:41:10|340.12|339.97|340.17|339.97|340.17|339.97|340.12|339.97|0
1641566480000|2022-01-07 14:41:20||340.02||340.02||340.02||339.97|0
1641566490000|2022-01-07 14:41:30|340.12|339.97|340.17|339.97|340.17|339.97|340.12|339.97|4
1641566500000|2022-01-07 14:41:40|340.27|340.02|340.22|340.02|340.27|340.02|340.22|340.02|3
1641566510000|2022-01-07 14:41:50|340.17|340.12|340.27|340.12|340.27|340.12|340.17|340.07|25
1641566520000|2022-01-07 14:42:00|340.32|340.17|340.37|340.22|340.42|340.22|340.32|340.17|13
1641566530000|2022-01-07 14:42:10|340.32|340.17|340.37|340.22|340.37|340.22|340.32|340.17|1
1641566540000|2022-01-07 14:42:20|340.32|340.17|340.37|340.17|340.37|340.17|340.32|340.17|1
1641566550000|2022-01-07 14:42:30|340.32|340.22|340.42|340.27|340.42|340.27|340.32|340.17|25
1641566560000|2022-01-07 14:42:40|340.47|340.32|340.52|340.37|340.57|340.42|340.47|340.32|23
1641566570000|2022-01-07 14:42:50|340.57|340.32|340.52|340.37|340.57|340.37|340.47|340.32|6
1641566580000|2022-01-07 14:43:00|340.57|340.32|340.52|340.32|340.57|340.37|340.52|340.32|1
1641566590000|2022-01-07 14:43:10|340.47|340.37|340.52|340.37|340.52|340.37|340.47|340.32|0
1641566600000|2022-01-07 14:43:20||340.32||340.32||340.37||340.32|1
1641566610000|2022-01-07 14:43:30|340.47|340.27|340.47|340.32|340.52|340.32|340.47|340.27|1
1641566620000|2022-01-07 14:43:40|340.52|340.27|340.47|340.32|340.52|340.32|340.47|340.27|11
1641566630000|2022-01-07 14:43:50|340.52|340.27|340.47|340.32|340.52|340.32|340.47|340.27|6
1641566640000|2022-01-07 14:44:00|340.52|340.37|340.52|340.37|340.52|340.37|340.52|340.32|2
1641566650000|2022-01-07 14:44:10||340.32||340.37||340.37||340.32|6
1641566660000|2022-01-07 14:44:20|340.57|340.42|340.52|340.37|340.57|340.42|340.52|340.37|5
1641566670000|2022-01-07 14:44:30|340.47|340.32|340.47|340.32|340.47|340.32|340.47|340.32|1
1641566680000|2022-01-07 14:44:40|340.57|340.37|340.57|340.37|340.57|340.37|340.57|340.37|3
1641566690000|2022-01-07 14:44:50|340.62|340.42|340.57|340.42|340.62|340.42|340.57|340.42|1
1641566700000|2022-01-07 14:45:00|340.62||340.62||340.62||340.57||1
1641566710000|2022-01-07 14:45:10|340.67|340.47|340.67|340.52|340.67|340.52|340.67|340.47|4
1641566720000|2022-01-07 14:45:20|340.77|340.62|340.77|340.62|340.77|340.62|340.77|340.62|31
1641566730000|2022-01-07 14:45:30|340.72|340.57|340.72|340.57|340.72|340.57|340.72|340.57|3
1641566740000|2022-01-07 14:45:40|340.77|340.52|340.72|340.52|340.77|340.52|340.72|340.52|6
1641566750000|2022-01-07 14:45:50|340.67|340.47|340.67|340.47|340.72|340.52|340.67|340.47|0
1641566760000|2022-01-07 14:46:00|340.62|340.52|340.72|340.57|340.72|340.57|340.62|340.47|13
1641566770000|2022-01-07 14:46:10|340.67|340.52|340.67|340.47|340.67|340.52|340.67|340.47|8
1641566780000|2022-01-07 14:46:20|340.62|340.52|340.67|340.47|340.67|340.52|340.62|340.42|2
1641566790000|2022-01-07 14:46:30|340.62|340.42|340.57|340.42|340.62|340.47|340.57|340.42|0
1641566800000|2022-01-07 14:46:40||340.37||340.42||340.42||340.37|0
1641566810000|2022-01-07 14:46:50|340.62|340.47|340.57|340.42|340.62|340.47|340.57|340.42|2
1641566820000|2022-01-07 14:47:00|340.62|340.37|340.57|340.37|340.62|340.37|340.57|340.37|1
1641566830000|2022-01-07 14:47:10|340.52|340.27|340.47|340.32|340.52|340.37|340.47|340.27|2
1641566840000|2022-01-07 14:47:20|340.52|340.37|340.47|340.32|340.52|340.37|340.47|340.32|0
1641566850000|2022-01-07 14:47:30|340.42|340.27|340.47|340.27|340.47|340.32|340.42|340.27|0
1641566860000|2022-01-07 14:47:40|340.52|340.32|340.57|340.37|340.62|340.47|340.47|340.27|31
1641566870000|2022-01-07 14:47:50|340.52|340.32|340.52|340.32|340.52|340.32|340.52|340.32|0
1641566880000|2022-01-07 14:48:00|340.42|340.37|340.37|340.17|340.42|340.37|340.37|340.17|3
1641566890000|2022-01-07 14:48:10|340.32|340.12|340.27|340.12|340.32|340.17|340.27|340.07|4
1641566900000|2022-01-07 14:48:20|340.32|340.17|340.37|340.22|340.37|340.22|340.32|340.12|16
1641566910000|2022-01-07 14:48:30|340.42|340.27|340.47|340.27|340.47|340.27|340.42|340.22|0
1641566920000|2022-01-07 14:48:40|340.52|340.22|340.52|340.27|340.52|340.32|340.52|340.22|0
1641566930000|2022-01-07 14:48:50||340.32||340.37||340.37||340.32|0
1641566940000|2022-01-07 14:49:00|340.47|340.32|340.47|340.27|340.47|340.32|340.47|340.27|4
1641566950000|2022-01-07 14:49:10|340.42|340.22|340.42|340.22|340.42|340.22|340.42|340.22|1
1641566960000|2022-01-07 14:49:20|340.47|340.27|340.52|340.32|340.52|340.32|340.47|340.27|1
1641566970000|2022-01-07 14:49:30|340.57||340.57||340.57||340.52||0
1641566980000|2022-01-07 14:49:40||340.37||340.37||340.37||340.37|0
1641566990000|2022-01-07 14:49:50|340.62|340.42|340.57|340.42|340.62|340.42|340.57|340.42|0
1641567000000|2022-01-07 14:50:00|340.62|340.47|340.67|340.47|340.67|340.47|340.62|340.47|0
1641567010000|2022-01-07 14:50:10|340.72|340.52|340.57|340.37|340.77|340.52|340.57|340.37|3
1641567020000|2022-01-07 14:50:20|340.52||340.57||340.57||340.52||0
1641567030000|2022-01-07 14:50:30|340.62|340.42|340.67|340.52|340.67|340.52|340.62|340.42|4
1641567040000|2022-01-07 14:50:40|340.72||340.67||340.72||340.67||0
1641567050000|2022-01-07 14:50:50|340.72|340.47|340.72|340.47|340.72|340.52|340.72|340.47|2
1641567060000|2022-01-07 14:51:00|340.77|340.52|340.77|340.52|340.77|340.57|340.77|340.52|0
1641567070000|2022-01-07 14:51:10|340.72|340.57|340.72|340.52|340.72|340.57|340.72|340.52|1
1641567080000|2022-01-07 14:51:20|340.67|340.47|340.72|340.47|340.72|340.47|340.67|340.47|0
1641567090000|2022-01-07 14:51:30||340.52||340.52||340.52||340.52|0
1641567100000|2022-01-07 14:51:40|340.77|340.57|340.77|340.57|340.77|340.57|340.77|340.57|0
1641567110000|2022-01-07 14:51:50|340.72|340.52|340.77|340.52|340.77|340.52|340.72|340.52|0
1641567120000|2022-01-07 14:52:00||340.57||340.62||340.62||340.57|2
1641567130000|2022-01-07 14:52:10|340.72|340.57|340.77|340.52|340.77|340.57|340.72|340.52|2
1641567140000|2022-01-07 14:52:20||340.57||340.57||340.57||340.57|0
1641567170000|2022-01-07 14:52:50|340.72|340.52|340.77|340.57|340.77|340.57|340.72|340.52|1
1641567180000|2022-01-07 14:53:00|340.82|340.62|340.82|340.62|340.82|340.67|340.82|340.62|3
1641567190000|2022-01-07 14:53:10|340.77||340.77||340.82||340.77||1
1641567200000|2022-01-07 14:53:20|340.82|340.57|340.77|340.57|340.82|340.57|340.77|340.57|1
1641567220000|2022-01-07 14:53:40|340.72|340.47|340.72|340.52|340.72|340.52|340.72|340.47|2
1641567230000|2022-01-07 14:53:50|340.77||340.77||340.77||340.77||0
1641567240000|2022-01-07 14:54:00||340.57||340.57||340.57||340.57|0
1641567250000|2022-01-07 14:54:10|340.82|340.62|340.82|340.62|340.82|340.62|340.82|340.62|0
1641567270000|2022-01-07 14:54:30|340.77|340.57|340.77|340.57|340.77|340.57|340.77|340.57|0
1641567280000|2022-01-07 14:54:40|340.82||340.77||340.82||340.77||0
1641567290000|2022-01-07 14:54:50|||||||||1
1641567300000|2022-01-07 14:55:00|340.72||340.77||340.77||340.72||0
1641567310000|2022-01-07 14:55:10|340.82|340.62|340.87|340.67|340.87|340.67|340.77|340.62|0
1641567320000|2022-01-07 14:55:20||340.62||340.62||340.67||340.62|0
1641567330000|2022-01-07 14:55:30||340.67||340.67||340.67||340.67|0
1641567350000|2022-01-07 14:55:50|340.92|340.72|340.97|340.82|340.97|340.82|340.92|340.72|4
1641567360000|2022-01-07 14:56:00|341.02||341.02||341.02||341.02||8
1641567370000|2022-01-07 14:56:10|341.07|340.87|341.02|340.87|341.07|340.87|341.02|340.87|0
1641567380000|2022-01-07 14:56:20|341.07|340.92|341.07|340.92|341.07|340.92|341.07|340.92|0
1641567390000|2022-01-07 14:56:30|341.02|340.87|341.02|340.87|341.02|340.87|341.02|340.87|5
1641567400000|2022-01-07 14:56:40|341.07|340.82|341.07|340.82|341.07|340.87|341.07|340.82|2
1641567410000|2022-01-07 14:56:50|341.02|340.87|341.07|340.82|341.07|340.87|341.02|340.82|0
1641567420000|2022-01-07 14:57:00|341.02|340.87|341.07|340.87|341.07|340.87|341.02|340.87|0
1641567430000|2022-01-07 14:57:10|||||||||1
1641567440000|2022-01-07 14:57:20|341.12|340.92|341.12|340.92|341.12|340.92|341.12|340.92|1
1641567450000|2022-01-07 14:57:30||340.97||340.97||340.97||340.97|0
1641567460000|2022-01-07 14:57:40|341.17|341.02|341.12|340.87|341.17|341.02|341.12|340.87|13
1641567470000|2022-01-07 14:57:50||340.92||340.87||340.92||340.87|0
1641567480000|2022-01-07 14:58:00|341.07|340.92|341.07|340.92|341.07|340.92|341.07|340.87|0
1641567490000|2022-01-07 14:58:10|341.02|340.87|340.97|340.82|341.02|340.87|340.97|340.82|1
1641567500000|2022-01-07 14:58:20|341.02|340.77|340.97|340.77|341.02|340.77|340.97|340.77|5
1641567510000|2022-01-07 14:58:30|340.92|340.72|340.92|340.67|340.92|340.72|340.87|340.67|16
1641567520000|2022-01-07 14:58:40||340.72||340.77||340.77||340.67|0
1641567530000|2022-01-07 14:58:50|340.97|340.82|341.02|340.82|341.02|340.82|340.97|340.82|1
1641567540000|2022-01-07 14:59:00||340.87||340.87||340.87||340.87|0
1641567550000|2022-01-07 14:59:10||340.77||340.77||340.77||340.77|5
1641567560000|2022-01-07 14:59:20|340.97||340.97||341.02||340.97||0
1641567570000|2022-01-07 14:59:30|340.92|340.72|340.87|340.67|340.92|340.72|340.87|340.67|2
1641567590000|2022-01-07 14:59:50||340.62||340.62||340.67||340.62|0
1641567600000|2022-01-07 15:00:00|340.82|340.67|340.77|340.62|340.82|340.67|340.77|340.62|0
1641567610000|2022-01-07 15:00:10|340.72|340.52|340.67|340.47|340.72|340.52|340.67|340.47|4
1641567620000|2022-01-07 15:00:20|340.62||340.62||340.62||340.62||0
1641567630000|2022-01-07 15:00:30||340.42||340.42||340.42||340.42|0
1641567650000|2022-01-07 15:00:50|340.57||340.57||340.57||340.57||0
1641567660000|2022-01-07 15:01:00|||||||||9
1641567670000|2022-01-07 15:01:10|340.67|340.52|340.62|340.37|340.67|340.52|340.62|340.37|2
1641567680000|2022-01-07 15:01:20||340.42||340.42||340.47||340.42|0
1641567690000|2022-01-07 15:01:30|340.57|340.47|340.57|340.37|340.57|340.47|340.57|340.37|2
1641567700000|2022-01-07 15:01:40||340.42||340.37||340.42||340.37|0
1641567710000|2022-01-07 15:01:50|340.62|340.42|340.62|340.42|340.62|340.42|340.62|340.42|1
1641567720000|2022-01-07 15:02:00||340.47||340.47||340.47||340.42|0
1641567730000|2022-01-07 15:02:10|340.67||340.67||340.72||340.67||8
1641567760000|2022-01-07 15:02:40||340.52||340.52||340.52||340.47|0
1641567770000|2022-01-07 15:02:50|340.72|340.57|340.77|340.57|340.77|340.57|340.72|340.57|2
1641567780000|2022-01-07 15:03:00|340.72|340.62|340.67|340.42|340.72|340.62|340.67|340.42|4
1641567790000|2022-01-07 15:03:10|340.62|340.47|340.62|340.42|340.62|340.47|340.62|340.42|0
1641567810000|2022-01-07 15:03:30|340.57|340.37|340.57|340.37|340.57|340.37|340.57|340.37|0
1641567820000|2022-01-07 15:03:40||340.42||340.42||340.42||340.42|0
1641567840000|2022-01-07 15:04:00||340.37||340.32||340.37||340.32|2
1641567850000|2022-01-07 15:04:10||340.37||340.37||340.37||340.37|0
1641567860000|2022-01-07 15:04:20|340.47|340.32|340.42|340.27|340.47|340.32|340.42|340.27|6
1641567870000|2022-01-07 15:04:30|340.37|340.22|340.42|340.27|340.42|340.27|340.37|340.22|6
1641567880000|2022-01-07 15:04:40|340.32|340.22|340.27|340.12|340.32|340.22|340.27|340.07|5
1641567890000|2022-01-07 15:04:50||340.07||340.07||340.07||340.07|1
1641567900000|2022-01-07 15:05:00|340.22|339.97|340.17|339.97|340.22|339.97|340.17|339.92|3
1641567910000|2022-01-07 15:05:10|340.22|340.02|340.27|340.07|340.27|340.07|340.22|340.02|1
1641567920000|2022-01-07 15:05:20|340.22|339.97|340.22|339.97|340.22|339.97|340.17|339.97|3
1641567930000|2022-01-07 15:05:30||340.02||340.02||340.02||340.02|0
1641567950000|2022-01-07 15:05:50|340.17|339.97|340.22|340.07|340.22|340.07|340.17|339.97|1
1641567960000|2022-01-07 15:06:00|340.27|340.12|340.27|340.12|340.27|340.12|340.27|340.07|1
1641567970000|2022-01-07 15:06:10|340.32||340.27||340.32||340.27||0
1641567990000|2022-01-07 15:06:30|340.32||340.32||340.32||340.32||0
1641568000000|2022-01-07 15:06:40|340.37|340.17|340.37|340.17|340.37|340.17|340.37|340.17|0
1641568010000|2022-01-07 15:06:50|340.42|340.22|340.42|340.22|340.47|340.27|340.42|340.22|1
1641568020000|2022-01-07 15:07:00|340.47|340.27|340.72|340.52|340.72|340.52|340.47|340.27|28
1641568030000|2022-01-07 15:07:10|340.67|340.42|340.67|340.42|340.67|340.42|340.67|340.42|1
1641568040000|2022-01-07 15:07:20|340.62|340.47|340.52|340.37|340.62|340.47|340.52|340.37|2
1641568050000|2022-01-07 15:07:30|340.62|340.32|340.62|340.37|340.62|340.37|340.62|340.32|3
1641568080000|2022-01-07 15:08:00|||||||||1
1641568090000|2022-01-07 15:08:10|340.57|340.27|340.47|340.27|340.57|340.27|340.47|340.22|3
1641568100000|2022-01-07 15:08:20|340.42|340.22|340.42|340.22|340.42|340.22|340.42|340.22|0
1641568110000|2022-01-07 15:08:30|340.47|340.27|340.42|340.22|340.47|340.27|340.42|340.22|5
1641568120000|2022-01-07 15:08:40||340.17||340.27||340.27||340.17|0
1641568130000|2022-01-07 15:08:50|340.47||340.47||340.47||340.47||3
1641568140000|2022-01-07 15:09:00|340.42|340.22|340.42|340.22|340.42|340.22|340.42|340.22|0
1641568150000|2022-01-07 15:09:10|340.37|340.17|340.27|340.12|340.37|340.17|340.27|340.07|16
1641568160000|2022-01-07 15:09:20||340.07||340.07||340.07||340.07|2
1641568170000|2022-01-07 15:09:30|340.22||340.22||340.22||340.22||0
1641568180000|2022-01-07 15:09:40|340.17|340.02|340.17|339.97|340.22|340.02|340.17|339.97|2
1641568190000|2022-01-07 15:09:50|||||||||1
1641568200000|2022-01-07 15:10:00|||||||||1
1641568210000|2022-01-07 15:10:10|340.12||340.12||340.17||340.12||0
1641568220000|2022-01-07 15:10:20|340.17|340.02|340.27|340.02|340.27|340.02|340.17|340.02|1
1641568230000|2022-01-07 15:10:30||340.07||340.07||340.07||340.07|0
1641568240000|2022-01-07 15:10:40|340.32||340.32||340.32||340.32||2
1641568250000|2022-01-07 15:10:50|340.27||340.27||340.27||340.27||1
1641568260000|2022-01-07 15:11:00|340.32||340.27||340.32||340.27||0
1641568270000|2022-01-07 15:11:10|340.22|340.02|340.22|340.02|340.22|340.02|340.22|339.97|1
1641568280000|2022-01-07 15:11:20|340.27|340.07|340.32|340.12|340.32|340.12|340.27|340.07|1
1641568290000|2022-01-07 15:11:30|340.37||340.37||340.37||340.37||0
1641568300000|2022-01-07 15:11:40|340.42|340.17|340.42|340.17|340.42|340.17|340.42|340.17|0
1641568320000|2022-01-07 15:12:00|340.47|340.22|340.52|340.32|340.52|340.32|340.47|340.22|1
1641568330000|2022-01-07 15:12:10|340.47|340.22|340.47|340.22|340.47|340.22|340.47|340.22|2
1641568360000|2022-01-07 15:12:40|340.42|340.17|340.42|340.17|340.42|340.17|340.42|340.17|0
1641568370000|2022-01-07 15:12:50|||||||||1
1641568380000|2022-01-07 15:13:00||340.22||340.22||340.22||340.22|0
1641568390000|2022-01-07 15:13:10||340.27||340.22||340.27||340.22|0
1641568400000|2022-01-07 15:13:20|340.37|340.17|340.42|340.17|340.42|340.17|340.37|340.17|0
1641568410000|2022-01-07 15:13:30|340.37|340.22|340.37|340.17|340.37|340.22|340.37|340.17|0
1641568420000|2022-01-07 15:13:40|340.42|340.22|340.37|340.22|340.42|340.22|340.37|340.22|1
1641568430000|2022-01-07 15:13:50|340.42|340.17|340.42|340.22|340.42|340.22|340.42|340.17|0
1641568440000|2022-01-07 15:14:00|340.37|340.17|340.37|340.17|340.37|340.17|340.37|340.17|0
1641568450000|2022-01-07 15:14:10|340.32|340.12|340.32|340.12|340.32|340.12|340.32|340.12|0
1641568460000|2022-01-07 15:14:20|340.27||340.32||340.32||340.27||0
1641568470000|2022-01-07 15:14:30|340.27|340.07|340.32|340.07|340.32|340.07|340.27|340.07|0
1641568490000|2022-01-07 15:14:50|340.27||340.32||340.32||340.27||0
1641568500000|2022-01-07 15:15:00|340.27||340.27||340.27||340.22||1
1641568510000|2022-01-07 15:15:10|340.22||340.22||340.22||340.22||0
1641568520000|2022-01-07 15:15:20|340.27|340.02|340.22|340.02|340.27|340.02|340.22|340.02|1
1641568530000|2022-01-07 15:15:30|340.17|339.97|340.17|339.97|340.17|339.97|340.17|339.97|2
1641568540000|2022-01-07 15:15:40|340.22|339.92|340.17|339.97|340.22|339.97|340.17|339.92|0
1641568560000|2022-01-07 15:16:00|340.12|339.92|340.12|339.92|340.17|339.92|340.12|339.92|0
1641568580000|2022-01-07 15:16:20|340.07||340.12||340.12||340.07||0
1641568590000|2022-01-07 15:16:30|340.07||340.07||340.07||340.07||0
1641568600000|2022-01-07 15:16:40||339.87||339.87||339.92||339.87|2
1641568610000|2022-01-07 15:16:50|340.12|339.92|340.12|339.92|340.12|339.92|340.12|339.87|1
1641568620000|2022-01-07 15:17:00||339.87||339.87||339.87||339.87|0
1641568640000|2022-01-07 15:17:20||339.92||339.92||339.92||339.92|0
1641568650000|2022-01-07 15:17:30|340.17|339.87|340.17|339.92|340.17|339.92|340.17|339.87|0
1641568660000|2022-01-07 15:17:40||339.87||339.92||339.92||339.87|0
1641568670000|2022-01-07 15:17:50||339.97||339.97||339.97||339.97|0
1641568680000|2022-01-07 15:18:00|340.22|340.07|340.22|340.02|340.22|340.07|340.17|340.02|1
1641568690000|2022-01-07 15:18:10|340.17|339.97|340.22|339.97|340.22|340.02|340.17|339.97|0
1641568700000|2022-01-07 15:18:20||340.02||339.97||340.02||339.97|0
1641568710000|2022-01-07 15:18:30|340.17||340.22||340.22||340.17||2
1641568720000|2022-01-07 15:18:40|340.17|340.02|340.17|339.97|340.22|340.02|340.17|339.97|0
1641568730000|2022-01-07 15:18:50|340.22||340.22||340.22||340.17||5
1641568740000|2022-01-07 15:19:00|340.17|340.02|340.17|339.97|340.22|340.07|340.17|339.97|5
1641568750000|2022-01-07 15:19:10|340.22|339.92|340.17|339.92|340.22|339.97|340.12|339.92|8
1641568760000|2022-01-07 15:19:20|340.12|340.02|340.12|339.92|340.17|340.02|340.12|339.92|4
1641568770000|2022-01-07 15:19:30||339.97||339.97||339.97||339.92|3
1641568780000|2022-01-07 15:19:40|340.17|339.92|340.12|339.92|340.17|339.97|340.12|339.92|7
1641568790000|2022-01-07 15:19:50||339.97||339.92||339.97||339.92|0
1641568800000|2022-01-07 15:20:00|340.07|339.87|339.97|339.82|340.07|339.87|339.97|339.82|0
1641568810000|2022-01-07 15:20:10|339.92|339.77|339.82|339.67|339.92|339.77|339.82|339.62|6
1641568820000|2022-01-07 15:20:20|339.87|339.62|339.82|339.62|339.87|339.67|339.82|339.62|5
1641568830000|2022-01-07 15:20:30||339.67||339.67||339.67||339.62|0
1641568840000|2022-01-07 15:20:40||339.62||339.62||339.67||339.62|2
1641568850000|2022-01-07 15:20:50|||||||||1
1641568860000|2022-01-07 15:21:00|339.77|339.57|339.72|339.57|339.77|339.57|339.72|339.57|1
1641568870000|2022-01-07 15:21:10|339.67|339.52|339.67|339.47|339.67|339.52|339.67|339.47|3
1641568880000|2022-01-07 15:21:20|339.62||339.62||339.67||339.62||0
1641568890000|2022-01-07 15:21:30|339.67|339.42|339.57|339.37|339.67|339.42|339.57|339.37|3
1641568900000|2022-01-07 15:21:40|339.62|339.42|339.57|339.37|339.62|339.42|339.57|339.37|5
1641568910000|2022-01-07 15:21:50|339.62|339.42|339.62|339.42|339.62|339.42|339.62|339.42|0
1641568920000|2022-01-07 15:22:00|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.47|1
1641568930000|2022-01-07 15:22:10|339.62|339.52|339.67|339.52|339.67|339.52|339.62|339.47|1
1641568940000|2022-01-07 15:22:20|339.72|339.47|339.72|339.52|339.72|339.52|339.72|339.47|1
1641568950000|2022-01-07 15:22:30|339.77|339.57|339.77|339.57|339.77|339.62|339.77|339.57|0
1641568960000|2022-01-07 15:22:40|339.72||339.77||339.77||339.72||2
1641568980000|2022-01-07 15:23:00|339.82|339.62|339.82|339.62|339.82|339.62|339.82|339.57|1
1641568990000|2022-01-07 15:23:10||339.57||339.57||339.62||339.57|0
1641569000000|2022-01-07 15:23:20|339.77|339.62|339.72|339.57|339.77|339.62|339.72|339.57|0
1641569020000|2022-01-07 15:23:40|339.77||339.77||339.77||339.77||0
1641569030000|2022-01-07 15:23:50|339.72||339.77||339.77||339.72||1
1641569040000|2022-01-07 15:24:00|339.72|339.52|339.72|339.52|339.72|339.52|339.72|339.52|1
1641569050000|2022-01-07 15:24:10|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.47|1
1641569060000|2022-01-07 15:24:20|339.72|339.52|339.72|339.57|339.72|339.57|339.72|339.52|3
1641569080000|2022-01-07 15:24:40||339.52||339.52||339.52||339.52|0
1641569090000|2022-01-07 15:24:50|339.67|339.47|339.67|339.42|339.67|339.47|339.57|339.42|6
1641569100000|2022-01-07 15:25:00|339.62|339.47|339.72|339.52|339.72|339.52|339.62|339.42|5
1641569110000|2022-01-07 15:25:10||339.57||339.57||339.57||339.57|0
1641569120000|2022-01-07 15:25:20|339.77||339.77||339.77||339.77||3
1641569130000|2022-01-07 15:25:30||339.62||339.62||339.62||339.62|0
1641569140000|2022-01-07 15:25:40|339.72|339.57|339.72|339.52|339.72|339.57|339.72|339.52|4
1641569150000|2022-01-07 15:25:50|339.67|339.57|339.82|339.62|339.82|339.62|339.67|339.57|3
1641569160000|2022-01-07 15:26:00|339.87|339.67|339.87|339.67|339.87|339.67|339.87|339.67|1
1641569180000|2022-01-07 15:26:20|339.92|339.72|339.92|339.72|339.92|339.72|339.92|339.72|1
1641569190000|2022-01-07 15:26:30||339.77||339.77||339.77||339.77|0
1641569200000|2022-01-07 15:26:40|339.87|339.72|339.92|339.72|339.92|339.72|339.87|339.72|5
1641569210000|2022-01-07 15:26:50|339.87|339.67|339.92|339.72|339.92|339.72|339.82|339.67|4
1641569220000|2022-01-07 15:27:00||339.77||339.77||339.77||339.77|0
1641569230000|2022-01-07 15:27:10|339.97|339.72|339.92|339.72|340.02|339.72|339.92|339.72|1
1641569250000|2022-01-07 15:27:30||339.77||339.77||339.77||339.72|1
1641569260000|2022-01-07 15:27:40|339.87|339.72|339.87|339.67|339.87|339.72|339.82|339.67|11
1641569270000|2022-01-07 15:27:50|339.82|339.62|339.82|339.62|339.82|339.62|339.82|339.62|2
1641569280000|2022-01-07 15:28:00|339.77|339.67|339.67|339.52|339.77|339.67|339.67|339.52|54
1641569290000|2022-01-07 15:28:10|||||||||1
1641569300000|2022-01-07 15:28:20|339.77|339.47|339.72|339.52|339.77|339.57|339.72|339.47|10
1641569310000|2022-01-07 15:28:30|339.62|339.47|339.62|339.47|339.62|339.47|339.62|339.47|7
1641569320000|2022-01-07 15:28:40|||||||||1
1641569330000|2022-01-07 15:28:50|339.57|339.42|339.62|339.42|339.62|339.42|339.57|339.42|3
1641569340000|2022-01-07 15:29:00|339.57|339.37|339.57|339.37|339.57|339.37|339.57|339.37|1
1641569360000|2022-01-07 15:29:20|339.52|339.32|339.47|339.32|339.52|339.32|339.47|339.32|8
1641569370000|2022-01-07 15:29:30||339.27||339.27||339.27||339.27|1
1641569380000|2022-01-07 15:29:40|339.42|339.32|339.52|339.32|339.52|339.32|339.42|339.32|2
1641569390000|2022-01-07 15:29:50|339.47|339.27|339.47|339.27|339.47|339.27|339.47|339.27|0
1641569400000|2022-01-07 15:30:00|339.42|339.22|339.37|339.22|339.42|339.22|339.37|339.22|3
1641569410000|2022-01-07 15:30:10|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|1
1641569420000|2022-01-07 15:30:20|339.47|339.22|339.52|339.27|339.52|339.27|339.47|339.22|1
1641569430000|2022-01-07 15:30:30|339.47||339.47||339.52||339.47||0
1641569440000|2022-01-07 15:30:40|339.52|339.32|339.52|339.37|339.57|339.37|339.52|339.32|0
1641569450000|2022-01-07 15:30:50|339.57|339.42|339.62|339.42|339.62|339.42|339.57|339.42|2
1641569460000|2022-01-07 15:31:00|339.52|339.37|339.62|339.42|339.62|339.47|339.52|339.37|8
1641569470000|2022-01-07 15:31:10||339.47||339.42||339.47||339.42|0
1641569480000|2022-01-07 15:31:20|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.47|0
1641569490000|2022-01-07 15:31:30|339.62|339.42|339.57|339.37|339.62|339.47|339.57|339.37|0
1641569500000|2022-01-07 15:31:40||339.42||339.37||339.42||339.37|2
1641569510000|2022-01-07 15:31:50|339.52|339.32|339.52|339.32|339.57|339.32|339.52|339.32|0
1641569520000|2022-01-07 15:32:00|339.57||339.52||339.57||339.52||1
1641569530000|2022-01-07 15:32:10|339.47|339.27|339.52|339.27|339.52|339.27|339.47|339.27|0
1641569540000|2022-01-07 15:32:20|339.57|339.32|339.57|339.37|339.57|339.37|339.57|339.32|0
1641569550000|2022-01-07 15:32:30|339.52|339.32|339.52|339.32|339.52|339.32|339.52|339.32|0
1641569560000|2022-01-07 15:32:40|339.47||339.52||339.52||339.47||0
1641569580000|2022-01-07 15:33:00|339.57|339.37|339.57|339.37|339.57|339.37|339.52|339.37|0
1641569590000|2022-01-07 15:33:10|339.52|339.32|339.52|339.32|339.52|339.32|339.47|339.32|0
1641569600000|2022-01-07 15:33:20|339.47||339.52||339.52||339.47||0
1641569620000|2022-01-07 15:33:40|339.47||339.52||339.52||339.47||0
1641569630000|2022-01-07 15:33:50|339.47|339.27|339.47|339.27|339.52|339.27|339.47|339.27|3
1641569640000|2022-01-07 15:34:00|339.42|339.32|339.52|339.32|339.52|339.32|339.42|339.32|3
1641569650000|2022-01-07 15:34:10|339.47|339.37|339.52|339.32|339.52|339.37|339.47|339.32|1
1641569660000|2022-01-07 15:34:20|339.47||339.52||339.52||339.47||0
1641569670000|2022-01-07 15:34:30|339.47||339.47||339.52||339.47||0
1641569680000|2022-01-07 15:34:40|339.42|339.27|339.42|339.27|339.47|339.32|339.42|339.27|6
1641569690000|2022-01-07 15:34:50|339.47|339.32|339.47|339.32|339.52|339.32|339.47|339.32|0
1641569700000|2022-01-07 15:35:00|339.52||339.47||339.52||339.47||2
1641569710000|2022-01-07 15:35:10|339.52||339.47||339.52||339.47||0
1641569720000|2022-01-07 15:35:20|||||||||1
1641569730000|2022-01-07 15:35:30|339.52|339.27|339.47|339.27|339.52|339.27|339.47|339.27|4
1641569740000|2022-01-07 15:35:40|339.42|339.32|339.47|339.27|339.47|339.32|339.42|339.27|1
1641569750000|2022-01-07 15:35:50|339.42||339.42||339.47||339.42||0
1641569760000|2022-01-07 15:36:00|339.47||339.42||339.47||339.42||0
1641569780000|2022-01-07 15:36:20||339.22||339.22||339.27||339.22|1
1641569790000|2022-01-07 15:36:30|339.37||339.37||339.42||339.37||0
1641569800000|2022-01-07 15:36:40|339.42|339.17|339.37|339.17|339.42|339.17|339.32|339.17|15
1641569810000|2022-01-07 15:36:50||339.22||339.22||339.22||339.17|0
1641569820000|2022-01-07 15:37:00|339.32|339.17|339.27|339.12|339.32|339.17|339.27|339.12|9
1641569830000|2022-01-07 15:37:10|339.22|339.07|339.27|339.07|339.27|339.07|339.22|339.07|5
1641569850000|2022-01-07 15:37:30|339.22||339.22||339.22||339.22||0
1641569880000|2022-01-07 15:38:00|339.17|339.02|339.12|338.97|339.17|339.02|339.12|338.97|11
1641569890000|2022-01-07 15:38:10|339.07|338.92|339.02|338.87|339.07|338.92|339.02|338.87|6
1641569900000|2022-01-07 15:38:20|338.97|338.82|338.92|338.72|339.02|338.82|338.87|338.72|9
1641569910000|2022-01-07 15:38:30||338.77||338.77||338.77||338.72|0
1641569920000|2022-01-07 15:38:40|338.97|338.72|339.02|338.82|339.02|338.82|338.97|338.72|7
1641569930000|2022-01-07 15:38:50|338.97|338.77|339.02|338.82|339.02|338.82|338.97|338.77|0
1641569940000|2022-01-07 15:39:00|338.97|338.77|338.92|338.77|339.02|338.82|338.92|338.72|1
1641569950000|2022-01-07 15:39:10||338.72||338.72||338.77||338.72|0
1641569960000|2022-01-07 15:39:20||338.77||338.77||338.77||338.77|0
1641569970000|2022-01-07 15:39:30|338.97|338.82|338.97|338.82|338.97|338.82|338.97|338.77|1
1641569980000|2022-01-07 15:39:40|338.92|338.77|338.97|338.77|338.97|338.77|338.92|338.77|2
1641570000000|2022-01-07 15:40:00|339.02|338.82|339.02|338.82|339.02|338.82|339.02|338.77|0
1641570010000|2022-01-07 15:40:10|338.97|338.77|339.12|338.92|339.12|338.92|338.92|338.77|5
1641570020000|2022-01-07 15:40:20|339.07|338.97|339.12|338.97|339.17|338.97|339.07|338.92|1
1641570030000|2022-01-07 15:40:30|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|1
1641570040000|2022-01-07 15:40:40|339.12||339.12||339.12||339.12||1
1641570050000|2022-01-07 15:40:50||338.97||338.92||338.97||338.92|0
1641570060000|2022-01-07 15:41:00|339.17|338.97|339.12|338.97|339.17|338.97|339.12|338.92|0
1641570070000|2022-01-07 15:41:10|339.07|338.92|339.02|338.87|339.12|338.92|339.02|338.87|1
1641570080000|2022-01-07 15:41:20||338.82||338.82||338.87||338.82|1
1641570090000|2022-01-07 15:41:30|338.97|338.87|339.02|338.87|339.07|338.87|338.97|338.87|0
1641570100000|2022-01-07 15:41:40|339.07|338.82|339.02|338.82|339.07|338.87|339.02|338.82|4
1641570110000|2022-01-07 15:41:50|338.97|338.77|338.92|338.72|338.97|338.77|338.92|338.72|2
1641570120000|2022-01-07 15:42:00|338.87|338.67|338.92|338.72|338.92|338.72|338.87|338.67|0
1641570130000|2022-01-07 15:42:10|338.87|338.67|338.92|338.72|338.92|338.72|338.87|338.67|1
1641570140000|2022-01-07 15:42:20||338.77||338.72||338.77||338.72|0
1641570160000|2022-01-07 15:42:40|338.87|338.77|338.87|338.67|338.87|338.77|338.87|338.67|2
1641570170000|2022-01-07 15:42:50||338.72||338.67||338.72||338.67|1
1641570180000|2022-01-07 15:43:00|338.82|338.72|338.92|338.72|338.92|338.72|338.82|338.67|0
1641570190000|2022-01-07 15:43:10||338.77||338.72||338.77||338.72|0
1641570200000|2022-01-07 15:43:20|338.87|338.77|338.92|338.72|338.92|338.77|338.87|338.72|3
1641570210000|2022-01-07 15:43:30|338.87||338.92||338.92||338.87||0
1641570220000|2022-01-07 15:43:40|338.87||338.87||338.87||338.87||0
1641570230000|2022-01-07 15:43:50|338.82|338.67|338.87|338.67|338.87|338.72|338.82|338.67|3
1641570240000|2022-01-07 15:44:00|338.82|338.72|338.87|338.72|338.87|338.72|338.82|338.72|1
1641570250000|2022-01-07 15:44:10||338.67||338.72||338.72||338.67|0
1641570260000|2022-01-07 15:44:20|338.82|338.67|338.87|338.67|338.87|338.67|338.82|338.67|5
1641570270000|2022-01-07 15:44:30||338.72||338.72||338.72||338.72|0
1641570280000|2022-01-07 15:44:40|338.82|338.67|338.87|338.67|338.87|338.72|338.82|338.67|2
1641570290000|2022-01-07 15:44:50|338.82||338.87||338.87||338.82||1
1641570300000|2022-01-07 15:45:00|338.82|338.72|338.82|338.67|338.82|338.72|338.82|338.67|0
1641570310000|2022-01-07 15:45:10|338.87|338.62|338.77|338.62|338.87|338.62|338.77|338.62|4
1641570320000|2022-01-07 15:45:20|338.82|338.57|338.82|338.62|338.82|338.62|338.77|338.57|4
1641570330000|2022-01-07 15:45:30|338.77||338.77||338.77||338.77||0
1641570340000|2022-01-07 15:45:40|338.72|338.57|338.77|338.62|338.77|338.62|338.72|338.57|5
1641570350000|2022-01-07 15:45:50|338.82||338.82||338.82||338.82||0
1641570360000|2022-01-07 15:46:00||338.67||338.67||338.67||338.67|0
1641570370000|2022-01-07 15:46:10|338.87||338.82||338.87||338.82||0
1641570380000|2022-01-07 15:46:20|338.77|338.62|338.82|338.62|338.82|338.62|338.77|338.62|1
1641570390000|2022-01-07 15:46:30|338.77|338.67|338.82|338.62|338.82|338.67|338.77|338.62|1
1641570400000|2022-01-07 15:46:40|338.77|338.67|338.82|338.67|338.82|338.67|338.77|338.62|2
1641570410000|2022-01-07 15:46:50|338.87|338.62|338.87|338.67|338.87|338.67|338.82|338.62|1
1641570420000|2022-01-07 15:47:00|338.82|338.62|338.77|338.62|338.82|338.67|338.77|338.62|1
1641570430000|2022-01-07 15:47:10|338.82|338.57|338.77|338.62|338.82|338.62|338.72|338.57|0
1641570440000|2022-01-07 15:47:20||338.57||338.57||338.62||338.57|2
1641570460000|2022-01-07 15:47:40|338.72||338.72||338.77||338.72||0
1641570480000|2022-01-07 15:48:00|338.67|338.52|338.72|338.52|338.72|338.57|338.67|338.52|4
1641570490000|2022-01-07 15:48:10|338.67|338.47|338.62|338.47|338.72|338.47|338.62|338.47|1
1641570500000|2022-01-07 15:48:20|338.57|338.42|338.62|338.47|338.62|338.47|338.57|338.42|4
1641570510000|2022-01-07 15:48:30||338.42||338.42||338.42||338.42|3
1641570530000|2022-01-07 15:48:50|338.57|338.37|338.62|338.42|338.62|338.42|338.57|338.37|0
1641570540000|2022-01-07 15:49:00||338.47||338.42||338.47||338.42|0
1641570550000|2022-01-07 15:49:10|338.57|338.37|338.57|338.37|338.57|338.37|338.52|338.37|4
1641570560000|2022-01-07 15:49:20|338.52|338.32|338.52|338.37|338.52|338.37|338.52|338.32|0
1641570570000|2022-01-07 15:49:30|338.47|338.32|338.47|338.32|338.47|338.32|338.47|338.32|2
1641570580000|2022-01-07 15:49:40|338.42|338.27|338.47|338.27|338.47|338.27|338.42|338.27|8
1641570590000|2022-01-07 15:49:50|338.42|338.22|338.42|338.22|338.42|338.22|338.42|338.22|0
1641570610000|2022-01-07 15:50:10|338.47|338.27|338.42|338.22|338.47|338.27|338.42|338.22|0
1641570620000|2022-01-07 15:50:20||338.27||338.27||338.27||338.27|0
1641570630000|2022-01-07 15:50:30|338.47||338.47||338.47||338.47||0
1641570660000|2022-01-07 15:51:00|338.42||338.42||338.47||338.42||1
1641570670000|2022-01-07 15:51:10|338.37|338.22|338.37|338.22|338.42|338.27|338.37|338.22|2
1641570680000|2022-01-07 15:51:20|338.42|338.17|338.37|338.22|338.42|338.22|338.37|338.17|0
1641570700000|2022-01-07 15:51:40|338.32|338.17|338.37|338.17|338.37|338.22|338.32|338.17|5
1641570710000|2022-01-07 15:51:50|338.32||338.32||338.37||338.32||0
1641570720000|2022-01-07 15:52:00||338.12||338.12||338.17||338.12|1
1641570740000|2022-01-07 15:52:20|338.27|338.17|338.27|338.12|338.27|338.17|338.27|338.12|0
1641570750000|2022-01-07 15:52:30|338.32||338.32||338.32||338.32||1
1641570760000|2022-01-07 15:52:40|||||||||1
1641570780000|2022-01-07 15:53:00|338.27|338.17|338.27|338.12|338.32|338.17|338.27|338.12|0
1641570790000|2022-01-07 15:53:10|338.32|338.17|338.32|338.17|338.32|338.17|338.32|338.12|3
1641570800000|2022-01-07 15:53:20|338.37|338.12|338.37|338.17|338.37|338.22|338.32|338.12|1
1641570810000|2022-01-07 15:53:30|338.32|338.22|338.37|338.17|338.37|338.22|338.32|338.17|0
1641570820000|2022-01-07 15:53:40|338.32|338.22|338.37|338.22|338.37|338.22|338.32|338.17|0
1641570830000|2022-01-07 15:53:50|338.42|338.27|338.42|338.27|338.42|338.27|338.42|338.27|1
1641570840000|2022-01-07 15:54:00|338.37|338.22|338.42|338.27|338.42|338.27|338.37|338.22|3
1641570850000|2022-01-07 15:54:10|338.47|338.22|338.47|338.27|338.47|338.27|338.42|338.22|0
1641570860000|2022-01-07 15:54:20||338.32||338.27||338.32||338.27|0
1641570880000|2022-01-07 15:54:40|338.52|338.32|338.52|338.37|338.52|338.37|338.52|338.32|1
1641570890000|2022-01-07 15:54:50|338.57|338.32|338.47|338.32|338.57|338.32|338.47|338.32|4
1641570900000|2022-01-07 15:55:00|338.52|338.27|338.47|338.27|338.52|338.27|338.47|338.27|3
1641570910000|2022-01-07 15:55:10|338.42||338.47||338.47||338.42||0
1641570920000|2022-01-07 15:55:20|338.42|338.32|338.57|338.37|338.57|338.37|338.42|338.32|0
1641570930000|2022-01-07 15:55:30|338.62|338.42|338.62|338.42|338.62|338.42|338.62|338.42|0
1641570940000|2022-01-07 15:55:40||338.47||338.47||338.47||338.47|0
1641570950000|2022-01-07 15:55:50|338.67||338.67||338.67||338.67||0
1641570960000|2022-01-07 15:56:00|338.72|338.52|338.72|338.52|338.72|338.57|338.72|338.52|1
1641570970000|2022-01-07 15:56:10||338.57||338.57||338.57||338.52|0
1641570980000|2022-01-07 15:56:20|338.77||338.77||338.77||338.77||0
1641570990000|2022-01-07 15:56:30|338.72|338.62|338.77|338.57|338.77|338.62|338.72|338.57|0
1641571000000|2022-01-07 15:56:40||338.62||338.57||338.62||338.57|1
1641571010000|2022-01-07 15:56:50|338.82|338.62|338.82|338.62|338.82|338.62|338.82|338.57|3
1641571020000|2022-01-07 15:57:00|338.77|338.67|338.82|338.67|338.82|338.67|338.77|338.67|1
1641571050000|2022-01-07 15:57:30|338.77|338.62|338.77|338.62|338.77|338.62|338.77|338.62|1
1641571060000|2022-01-07 15:57:40|338.82|338.67|338.92|338.72|338.92|338.72|338.82|338.67|1
1641571070000|2022-01-07 15:57:50||338.77||338.72||338.77||338.72|0
1641571080000|2022-01-07 15:58:00|338.87|338.67|338.77|338.62|338.87|338.67|338.77|338.62|1
1641571090000|2022-01-07 15:58:10|338.82|338.57|338.77|338.62|338.82|338.62|338.77|338.57|0
1641571100000|2022-01-07 15:58:20|338.72|338.57|338.77|338.62|338.77|338.62|338.72|338.57|1
1641571110000|2022-01-07 15:58:30|338.82|338.57|338.77|338.57|338.82|338.57|338.72|338.57|0
1641571120000|2022-01-07 15:58:40|338.72||338.72||338.72||338.72||0
1641571130000|2022-01-07 15:58:50|338.77||338.77||338.77||338.77||0
1641571140000|2022-01-07 15:59:00|338.72||338.77||338.77||338.72||0
1641571150000|2022-01-07 15:59:10|338.72|338.52|338.67|338.52|338.77|338.52|338.67|338.52|6
1641571160000|2022-01-07 15:59:20|338.72|338.47|338.72|338.52|338.72|338.52|338.72|338.47|0
1641571170000|2022-01-07 15:59:30|338.67||338.72||338.72||338.67||0
1641571180000|2022-01-07 15:59:40||338.57||338.57||338.57||338.57|0
1641571190000|2022-01-07 15:59:50|338.77|338.62|338.77|338.62|338.82|338.62|338.77|338.62|1
1641571200000|2022-01-07 16:00:00|338.82|338.57|338.87|338.67|338.87|338.67|338.72|338.57|0
1641571210000|2022-01-07 16:00:10|338.92|338.72|338.92|338.77|338.97|338.77|338.92|338.72|0
1641571220000|2022-01-07 16:00:20|338.97||338.97||338.97||338.92||2
1641571230000|2022-01-07 16:00:30|338.92||338.92||338.92||338.92||0
1641571240000|2022-01-07 16:00:40|338.97|338.72|338.87|338.67|338.97|338.72|338.87|338.67|5
1641571260000|2022-01-07 16:01:00|338.82||338.87||338.87||338.82||0
1641571270000|2022-01-07 16:01:10|338.92|338.72|338.92|338.72|338.92|338.72|338.92|338.72|1
1641571290000|2022-01-07 16:01:30|338.97|338.77|339.02|338.82|339.02|338.82|338.97|338.77|1
1641571300000|2022-01-07 16:01:40|339.07|338.87|339.07|338.87|339.07|338.92|339.07|338.87|0
1641571310000|2022-01-07 16:01:50||338.92||338.87||338.92||338.87|1
1641571320000|2022-01-07 16:02:00|339.12|338.92|339.12|338.92|339.12|338.92|339.12|338.92|0
1641571330000|2022-01-07 16:02:10|339.07|338.87|339.12|338.87|339.12|338.87|339.07|338.87|0
1641571340000|2022-01-07 16:02:20|339.07|338.82|339.02|338.82|339.12|338.82|339.02|338.82|0
1641571350000|2022-01-07 16:02:30|338.97|338.77|339.02|338.82|339.02|338.82|338.97|338.77|0
1641571360000|2022-01-07 16:02:40|338.97|338.77|338.97|338.77|339.02|338.77|338.97|338.77|4
1641571370000|2022-01-07 16:02:50|338.92||338.92||338.92||338.92||0
1641571380000|2022-01-07 16:03:00|338.97|338.72|338.92|338.72|338.97|338.72|338.87|338.72|0
1641571390000|2022-01-07 16:03:10|338.97|338.77|338.87|338.67|338.97|338.77|338.87|338.67|1
1641571400000|2022-01-07 16:03:20|338.82|338.72|338.87|338.67|338.87|338.72|338.82|338.67|0
1641571410000|2022-01-07 16:03:30|338.82|338.62|338.82|338.57|338.82|338.62|338.82|338.57|4
1641571420000|2022-01-07 16:03:40|338.77|338.62|338.82|338.62|338.82|338.62|338.77|338.62|1
1641571430000|2022-01-07 16:03:50|338.77||338.77||338.82||338.77||0
1641571440000|2022-01-07 16:04:00|338.82|338.57|338.82|338.67|338.82|338.67|338.77|338.57|1
1641571450000|2022-01-07 16:04:10||338.62||338.62||338.62||338.62|0
1641571460000|2022-01-07 16:04:20|338.87|338.67|338.87|338.67|338.87|338.67|338.87|338.67|1
1641571470000|2022-01-07 16:04:30||338.72||338.72||338.72||338.72|0
1641571480000|2022-01-07 16:04:40|338.82|338.67|338.87|338.72|338.87|338.72|338.82|338.67|5
1641571490000|2022-01-07 16:04:50|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|0
1641571500000|2022-01-07 16:05:00|338.87|338.72|338.87|338.72|338.87|338.72|338.87|338.72|1
1641571510000|2022-01-07 16:05:10|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.77|3
1641571520000|2022-01-07 16:05:20|338.87|338.72|338.97|338.77|338.97|338.77|338.87|338.72|3
1641571530000|2022-01-07 16:05:30|338.92|338.72|338.82|338.67|338.92|338.72|338.82|338.67|11
1641571540000|2022-01-07 16:05:40|338.77|338.62|338.77|338.57|338.77|338.62|338.77|338.57|0
1641571550000|2022-01-07 16:05:50|338.72|338.62|338.82|338.62|338.82|338.62|338.72|338.62|5
1641571560000|2022-01-07 16:06:00|338.77||338.82||338.82||338.77||0
1641571570000|2022-01-07 16:06:10|338.77||338.82||338.82||338.77||0
1641571580000|2022-01-07 16:06:20||338.67||338.62||338.67||338.62|0
1641571590000|2022-01-07 16:06:30|338.77|338.67|338.82|338.62|338.82|338.67|338.77|338.62|0
1641571610000|2022-01-07 16:06:50|338.87|338.67|338.87|338.67|338.87|338.67|338.87|338.67|1
1641571620000|2022-01-07 16:07:00|338.92|338.72|338.92|338.72|338.92|338.72|338.92|338.72|0
1641571630000|2022-01-07 16:07:10|338.97|338.77|338.97|338.77|338.97|338.77|338.97|338.77|0
1641571640000|2022-01-07 16:07:20|339.02|338.82|339.02|338.82|339.02|338.82|339.02|338.82|0
1641571650000|2022-01-07 16:07:30|339.07|338.87|339.07|338.82|339.07|338.87|339.07|338.82|0
1641571660000|2022-01-07 16:07:40|339.12|338.87|339.12|338.92|339.12|338.92|339.12|338.87|1
1641571670000|2022-01-07 16:07:50|339.07|338.87|339.12|338.87|339.12|338.87|339.07|338.87|0
1641571680000|2022-01-07 16:08:00|339.07||339.07||339.07||339.07||0
1641571690000|2022-01-07 16:08:10|339.02||339.02||339.02||339.02||0
1641571700000|2022-01-07 16:08:20|339.07|338.82|339.02|338.87|339.07|338.87|339.02|338.82|2
1641571710000|2022-01-07 16:08:30|339.07||339.12||339.12||339.02||0
1641571720000|2022-01-07 16:08:40|339.07||339.02||339.12||339.02||1
1641571730000|2022-01-07 16:08:50|339.07|338.82|338.97|338.82|339.07|338.82|338.97|338.82|1
1641571740000|2022-01-07 16:09:00|339.02|338.77|338.92|338.77|339.02|338.77|338.92|338.77|0
1641571750000|2022-01-07 16:09:10|338.87|338.72|338.92|338.72|338.92|338.72|338.87|338.72|1
1641571760000|2022-01-07 16:09:20|338.87|338.77|338.92|338.77|338.97|338.77|338.87|338.77|1
1641571790000|2022-01-07 16:09:50|338.97||338.97||338.97||338.92||5
1641571800000|2022-01-07 16:10:00|339.02|338.82|339.02|338.82|339.02|338.87|339.02|338.82|0
1641571810000|2022-01-07 16:10:10|338.97||339.02||339.02||338.97||0
1641571820000|2022-01-07 16:10:20|338.97|338.72|338.92|338.72|338.97|338.72|338.92|338.72|3
1641571840000|2022-01-07 16:10:40|338.87|338.67|338.82|338.62|338.87|338.67|338.82|338.62|0
1641571850000|2022-01-07 16:10:50||338.67||338.67||338.67||338.67|0
1641571860000|2022-01-07 16:11:00|338.87|338.72|338.97|338.77|338.97|338.77|338.87|338.72|1
1641571870000|2022-01-07 16:11:10|338.92||338.92||338.92||338.92||0
1641571880000|2022-01-07 16:11:20|338.97|338.72|338.97|338.72|338.97|338.72|338.97|338.67|1
1641571890000|2022-01-07 16:11:30|||||||||1
1641571900000|2022-01-07 16:11:40|338.92||338.92||338.92||338.92||0
1641571910000|2022-01-07 16:11:50|338.97||338.97||338.97||338.97||0
1641571920000|2022-01-07 16:12:00|338.92||338.92||338.92||338.92||0
1641571940000|2022-01-07 16:12:20|338.97||338.97||338.97||338.97||1
1641571950000|2022-01-07 16:12:30|339.02|338.77|339.12|338.87|339.12|338.87|339.02|338.77|2
1641571960000|2022-01-07 16:12:40||338.92||338.92||338.92||338.92|0
1641571980000|2022-01-07 16:13:00|339.17|338.97|339.17|338.97|339.17|338.97|339.17|338.97|0
1641572010000|2022-01-07 16:13:30|339.12|338.92|339.12|338.87|339.12|338.92|339.12|338.87|1
1641572020000|2022-01-07 16:13:40|339.07||339.07||339.07||339.07||0
1641572030000|2022-01-07 16:13:50|339.02|338.82|339.02|338.82|339.02|338.82|339.02|338.82|0
1641572040000|2022-01-07 16:14:00|339.07||339.07||339.07||339.07||0
1641572070000|2022-01-07 16:14:30|||||||||1
1641572080000|2022-01-07 16:14:40|339.02||339.02||339.02||339.02||0
1641572090000|2022-01-07 16:14:50|339.07||339.07||339.07||339.07||0
1641572100000|2022-01-07 16:15:00|339.12|338.87|339.12|338.87|339.12|338.87|339.12|338.87|0
1641572110000|2022-01-07 16:15:10|339.07|338.92|339.07|338.87|339.07|338.92|339.07|338.87|0
1641572120000|2022-01-07 16:15:20|339.02|338.92|339.07|338.87|339.07|338.92|339.02|338.87|0
1641572160000|2022-01-07 16:16:00|339.12|338.92|339.12|338.92|339.12|338.92|339.12|338.92|3
1641572170000|2022-01-07 16:16:10|339.07|338.87|339.02|338.82|339.07|338.87|339.02|338.82|0
1641572180000|2022-01-07 16:16:20|338.97||339.02||339.02||338.97||1
1641572200000|2022-01-07 16:16:40|338.97||338.97||339.02||338.97||0
1641572210000|2022-01-07 16:16:50|339.02||339.02||339.02||338.97||1
1641572220000|2022-01-07 16:17:00|338.97|338.77|338.92|338.72|338.97|338.77|338.92|338.72|0
1641572230000|2022-01-07 16:17:10|338.87|338.67|338.87|338.67|338.92|338.72|338.87|338.67|0
1641572240000|2022-01-07 16:17:20|338.82|338.62|338.82|338.62|338.82|338.67|338.82|338.62|0
1641572250000|2022-01-07 16:17:30|338.77||338.77||338.77||338.77||0
1641572260000|2022-01-07 16:17:40|338.82||338.82||338.82||338.82||2
1641572270000|2022-01-07 16:17:50|338.87|338.67|338.87|338.67|338.87|338.67|338.87|338.67|1
1641572280000|2022-01-07 16:18:00||338.62||338.67||338.67||338.62|0
1641572290000|2022-01-07 16:18:10|338.82||338.87||338.87||338.82||0
1641572300000|2022-01-07 16:18:20|338.82||338.82||338.82||338.82||0
1641572310000|2022-01-07 16:18:30||338.62||338.62||338.62||338.62|2
1641572330000|2022-01-07 16:18:50||338.67||338.67||338.67||338.67|0
1641572340000|2022-01-07 16:19:00||338.62||338.62||338.62||338.62|0
1641572370000|2022-01-07 16:19:30||338.67||338.62||338.67||338.62|0
1641572400000|2022-01-07 16:20:00|338.87|338.67|338.87|338.67|338.87|338.67|338.87|338.62|8
1641572410000|2022-01-07 16:20:10|338.82||338.82||338.87||338.82||0
1641572420000|2022-01-07 16:20:20|338.77|338.62|338.77|338.57|338.77|338.62|338.77|338.57|3
1641572430000|2022-01-07 16:20:30|338.72|338.52|338.72|338.52|338.72|338.52|338.72|338.52|0
1641572440000|2022-01-07 16:20:40||338.57||338.57||338.57||338.57|0
1641572460000|2022-01-07 16:21:00|338.77|338.62|338.87|338.67|338.87|338.67|338.77|338.62|24
1641572470000|2022-01-07 16:21:10|338.82|338.62|338.77|338.62|338.82|338.67|338.77|338.62|1
1641572480000|2022-01-07 16:21:20|338.87|338.67|338.87|338.67|338.87|338.67|338.87|338.67|8
1641572490000|2022-01-07 16:21:30|338.82||338.82||338.82||338.82||1
1641572500000|2022-01-07 16:21:40|338.87|338.72|338.92|338.72|338.92|338.77|338.87|338.72|5
1641572510000|2022-01-07 16:21:50|338.87|338.67|338.82|338.67|338.87|338.67|338.82|338.67|4
1641572520000|2022-01-07 16:22:00||338.62||338.67||338.67||338.62|0
1641572540000|2022-01-07 16:22:20||338.62||338.62||338.62||338.62|0
1641572550000|2022-01-07 16:22:30||338.67||338.67||338.67||338.62|0
1641572560000|2022-01-07 16:22:40|||||||||1
1641572570000|2022-01-07 16:22:50|338.92|338.72|338.92|338.72|338.97|338.77|338.92|338.72|19
1641572580000|2022-01-07 16:23:00|338.87||338.87||338.87||338.87||0
1641572590000|2022-01-07 16:23:10||338.67||338.72||338.72||338.67|1
1641572600000|2022-01-07 16:23:20|338.82|338.67|338.82|338.67|338.82|338.72|338.82|338.67|7
1641572620000|2022-01-07 16:23:40|||||||||7
1641572630000|2022-01-07 16:23:50||338.62||338.67||338.67||338.62|2
1641572640000|2022-01-07 16:24:00|338.77|338.62|338.92|338.72|338.92|338.72|338.72|338.57|23
1641572650000|2022-01-07 16:24:10|338.87||338.87||338.92||338.87||2
1641572680000|2022-01-07 16:24:40|338.92|338.77|338.92|338.77|338.92|338.77|338.92|338.72|11
1641572690000|2022-01-07 16:24:50||338.72||338.72||338.72||338.72|0
1641572700000|2022-01-07 16:25:00|338.87||338.87||338.92||338.87||5
1641572710000|2022-01-07 16:25:10|338.82|338.67|338.82|338.67|338.82|338.67|338.82|338.67|9
1641572720000|2022-01-07 16:25:20|338.87|338.72|338.87|338.72|338.92|338.72|338.87|338.72|11
1641572730000|2022-01-07 16:25:30|||||||||1
1641572740000|2022-01-07 16:25:40|338.92|338.77|338.97|338.82|338.97|338.82|338.92|338.77|9
1641572750000|2022-01-07 16:25:50|339.02|338.87|339.02|338.87|339.02|338.87|339.02|338.87|6
1641572760000|2022-01-07 16:26:00|339.07|338.92|339.07|338.92|339.07|338.92|339.07|338.92|6
1641572770000|2022-01-07 16:26:10|339.12|338.97|339.07|338.92|339.12|338.97|339.07|338.92|3
1641572780000|2022-01-07 16:26:20|339.12|338.97|339.17|339.02|339.17|339.02|339.12|338.97|8
1641572790000|2022-01-07 16:26:30|339.12|338.97|339.17|339.02|339.17|339.02|339.12|338.97|4
1641572800000|2022-01-07 16:26:40|339.22|339.07|339.17|339.02|339.22|339.07|339.17|339.02|9
1641572820000|2022-01-07 16:27:00|339.22|339.07|339.12|338.97|339.22|339.07|339.12|338.97|14
1641572830000|2022-01-07 16:27:10||338.92||338.97||338.97||338.92|0
1641572840000|2022-01-07 16:27:20|339.17|339.02|339.17|339.02|339.17|339.02|339.17|339.02|12
1641572860000|2022-01-07 16:27:40|339.22|339.07|339.27|339.07|339.27|339.07|339.22|339.07|7
1641572870000|2022-01-07 16:27:50|||||||||1
1641572880000|2022-01-07 16:28:00|339.22|338.97|339.12|338.92|339.22|338.97|339.12|338.92|3
1641572890000|2022-01-07 16:28:10||338.87||338.92||338.92||338.87|0
1641572920000|2022-01-07 16:28:40||338.97||338.97||338.97||338.97|0
1641572930000|2022-01-07 16:28:50|339.22|339.02|339.22|339.07|339.22|339.07|339.22|339.02|26
1641572940000|2022-01-07 16:29:00|339.27|339.02|339.22|339.07|339.27|339.07|339.22|339.02|4
1641572950000|2022-01-07 16:29:10||339.02||339.02||339.02||339.02|1
1641572960000|2022-01-07 16:29:20|339.27|339.07|339.42|339.17|339.42|339.17|339.27|339.07|11
1641572970000|2022-01-07 16:29:30|339.37|339.27|339.32|339.12|339.37|339.27|339.32|339.12|14
1641572980000|2022-01-07 16:29:40|339.27|339.17|339.27|339.12|339.27|339.17|339.27|339.12|1
1641572990000|2022-01-07 16:29:50||339.07||339.07||339.12||339.07|11
1641573000000|2022-01-07 16:30:00|339.22|339.02|339.27|339.07|339.27|339.07|339.22|339.02|0
1641573010000|2022-01-07 16:30:10|339.22|339.12|339.22|339.07|339.27|339.12|339.22|339.07|0
1641573020000|2022-01-07 16:30:20|339.27|339.12|339.27|339.12|339.27|339.12|339.27|339.07|2
1641573030000|2022-01-07 16:30:30||339.07||339.12||339.12||339.07|2
1641573040000|2022-01-07 16:30:40|339.32|339.17|339.32|339.12|339.32|339.17|339.27|339.12|5
1641573060000|2022-01-07 16:31:00|339.37|339.17|339.37|339.22|339.42|339.27|339.37|339.17|1
1641573070000|2022-01-07 16:31:10|339.42|339.17|339.37|339.17|339.42|339.22|339.37|339.17|1
1641573080000|2022-01-07 16:31:20|339.32|339.12|339.37|339.22|339.37|339.22|339.32|339.12|0
1641573090000|2022-01-07 16:31:30||339.17||339.17||339.17||339.17|0
1641573100000|2022-01-07 16:31:40|339.32|339.22|339.32|339.17|339.32|339.22|339.32|339.17|3
1641573110000|2022-01-07 16:31:50|339.27|339.12|339.32|339.17|339.32|339.17|339.27|339.12|1
1641573120000|2022-01-07 16:32:00|339.37|339.12|339.37|339.17|339.37|339.17|339.37|339.12|2
1641573130000|2022-01-07 16:32:10|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.17|10
1641573140000|2022-01-07 16:32:20|339.47||339.47||339.47||339.47||1
1641573160000|2022-01-07 16:32:40|||||||||1
1641573170000|2022-01-07 16:32:50|339.52|339.32|339.52|339.37|339.52|339.37|339.52|339.32|6
1641573180000|2022-01-07 16:33:00|339.57|339.42|339.57|339.42|339.62|339.42|339.57|339.42|1
1641573190000|2022-01-07 16:33:10|339.52|339.32|339.52|339.37|339.52|339.37|339.52|339.32|5
1641573200000|2022-01-07 16:33:20|339.57|339.42|339.62|339.47|339.62|339.47|339.57|339.42|2
1641573210000|2022-01-07 16:33:30|339.57|339.42|339.57|339.37|339.57|339.42|339.57|339.37|1
1641573220000|2022-01-07 16:33:40|339.62|339.42|339.62|339.47|339.62|339.47|339.62|339.37|1
1641573230000|2022-01-07 16:33:50|339.67||339.62||339.67||339.62||0
1641573240000|2022-01-07 16:34:00|339.67|339.52|339.67|339.47|339.67|339.52|339.62|339.47|2
1641573250000|2022-01-07 16:34:10|339.72|339.52|339.67|339.52|339.72|339.57|339.67|339.52|1
1641573260000|2022-01-07 16:34:20|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.52|1
1641573270000|2022-01-07 16:34:30|339.67|339.52|339.72|339.52|339.72|339.52|339.67|339.47|3
1641573280000|2022-01-07 16:34:40|339.67||339.72||339.72||339.67||0
1641573290000|2022-01-07 16:34:50|339.67|339.47|339.67|339.52|339.72|339.52|339.67|339.47|0
1641573300000|2022-01-07 16:35:00|339.72|339.57|339.67|339.52|339.72|339.57|339.67|339.52|1
1641573330000|2022-01-07 16:35:30|339.72|339.47|339.72|339.52|339.72|339.57|339.72|339.47|2
1641573340000|2022-01-07 16:35:40||339.57||339.57||339.57||339.52|0
1641573350000|2022-01-07 16:35:50|339.67|339.52|339.67|339.52|339.67|339.57|339.67|339.52|1
1641573360000|2022-01-07 16:36:00|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|4
1641573370000|2022-01-07 16:36:10|339.77|339.62|339.77|339.62|339.82|339.62|339.77|339.62|2
1641573380000|2022-01-07 16:36:20|339.82||339.77||339.87||339.77||5
1641573390000|2022-01-07 16:36:30||339.57||339.57||339.57||339.57|1
1641573400000|2022-01-07 16:36:40|339.72|339.62|339.72|339.57|339.72|339.62|339.72|339.57|0
1641573410000|2022-01-07 16:36:50|||||||||1
1641573420000|2022-01-07 16:37:00|339.77|339.62|339.77|339.57|339.77|339.62|339.77|339.57|1
1641573430000|2022-01-07 16:37:10|339.72||339.72||339.72||339.72||0
1641573440000|2022-01-07 16:37:20||339.52||339.52||339.57||339.52|1
1641573450000|2022-01-07 16:37:30|339.77|339.57|339.72|339.52|339.77|339.57|339.67|339.52|0
1641573460000|2022-01-07 16:37:40|339.77|339.57|339.82|339.62|339.82|339.62|339.77|339.57|1
1641573470000|2022-01-07 16:37:50|339.77|339.67|339.82|339.67|339.82|339.67|339.77|339.62|0
1641573480000|2022-01-07 16:38:00|339.87|339.72|339.87|339.72|339.92|339.72|339.87|339.72|0
1641573490000|2022-01-07 16:38:10|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.62|3
1641573500000|2022-01-07 16:38:20|339.77|339.62|339.82|339.67|339.82|339.67|339.77|339.62|1
1641573510000|2022-01-07 16:38:30|339.77|339.62|339.72|339.57|339.82|339.62|339.72|339.52|8
1641573520000|2022-01-07 16:38:40|339.77|339.52|339.77|339.57|339.77|339.57|339.72|339.52|0
1641573530000|2022-01-07 16:38:50|339.82|339.62|339.82|339.67|339.82|339.67|339.82|339.57|2
1641573550000|2022-01-07 16:39:10|339.87||339.87||339.87||339.82||0
1641573560000|2022-01-07 16:39:20|339.82||339.82||339.82||339.82||0
1641573570000|2022-01-07 16:39:30|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|2
1641573580000|2022-01-07 16:39:40|339.82|339.67|339.77|339.62|339.82|339.67|339.77|339.62|0
1641573590000|2022-01-07 16:39:50|339.72|339.57|339.82|339.62|339.82|339.62|339.72|339.57|0
1641573600000|2022-01-07 16:40:00||339.67||339.62||339.67||339.62|0
1641573610000|2022-01-07 16:40:10|339.77|339.57|339.77|339.57|339.82|339.62|339.77|339.57|2
1641573620000|2022-01-07 16:40:20|339.72|339.62|339.77|339.57|339.77|339.62|339.72|339.57|0
1641573630000|2022-01-07 16:40:30|339.72|339.62|339.77|339.62|339.77|339.62|339.72|339.57|0
1641573640000|2022-01-07 16:40:40||339.57||339.62||339.62||339.57|1
1641573650000|2022-01-07 16:40:50|339.82|339.67|339.82|339.62|339.82|339.67|339.82|339.62|2
1641573660000|2022-01-07 16:41:00|339.87|339.67|339.92|339.72|339.92|339.72|339.87|339.67|2
1641573670000|2022-01-07 16:41:10||339.77||339.72||339.77||339.72|3
1641573680000|2022-01-07 16:41:20||339.77||339.72||339.77||339.72|0
1641573690000|2022-01-07 16:41:30|339.87|339.77|339.92|339.72|339.92|339.77|339.87|339.72|0
1641573700000|2022-01-07 16:41:40||339.77||339.72||339.77||339.72|0
1641573710000|2022-01-07 16:41:50||339.77||339.77||339.77||339.72|0
1641573720000|2022-01-07 16:42:00|339.97|339.72|339.97|339.77|339.97|339.77|339.92|339.72|0
1641573750000|2022-01-07 16:42:30|339.92|339.82|339.92|339.77|339.92|339.82|339.92|339.77|1
1641573760000|2022-01-07 16:42:40|339.97||339.97||339.97||339.97||1
1641573780000|2022-01-07 16:43:00||339.82||339.82||339.82||339.82|0
1641573800000|2022-01-07 16:43:20|||||||||4
1641573810000|2022-01-07 16:43:30|339.92|339.77|339.92|339.72|339.92|339.77|339.92|339.72|3
1641573820000|2022-01-07 16:43:40|339.87|339.77|339.87|339.72|339.92|339.77|339.87|339.72|0
1641573830000|2022-01-07 16:43:50|339.92|339.77|339.92|339.77|339.97|339.77|339.92|339.72|1
1641573840000|2022-01-07 16:44:00|339.97|339.72|339.87|339.67|339.97|339.72|339.82|339.67|3
1641573850000|2022-01-07 16:44:10||339.72||339.72||339.72||339.67|0
1641573870000|2022-01-07 16:44:30|339.92|339.77|339.97|339.82|339.97|339.82|339.92|339.77|4
1641573880000|2022-01-07 16:44:40|340.02|339.77|339.97|339.82|340.02|339.82|339.97|339.77|0
1641573890000|2022-01-07 16:44:50|340.02||339.97||340.02||339.97||0
1641573900000|2022-01-07 16:45:00|340.02||339.97||340.02||339.97||0
1641573910000|2022-01-07 16:45:10|340.02||340.02||340.02||339.97||0
1641573920000|2022-01-07 16:45:20||339.87||339.87||339.87||339.82|1
1641573940000|2022-01-07 16:45:40|||||||||1
1641573960000|2022-01-07 16:46:00|340.07|339.92|340.12|339.92|340.12|339.97|340.07|339.92|3
1641573970000|2022-01-07 16:46:10||339.97||339.97||339.97||339.97|0
1641573980000|2022-01-07 16:46:20||339.92||339.97||339.97||339.92|3
1641573990000|2022-01-07 16:46:30||339.92||339.97||339.97||339.92|1
1641574000000|2022-01-07 16:46:40|340.07|339.92|340.07|339.92|340.12|339.92|340.07|339.92|0
1641574020000|2022-01-07 16:47:00|340.02|339.87|340.02|339.87|340.07|339.87|340.02|339.87|4
1641574030000|2022-01-07 16:47:10|||||||||1
1641574050000|2022-01-07 16:47:30|340.07|339.92|340.07|339.92|340.07|339.92|340.07|339.92|1
1641574060000|2022-01-07 16:47:40|340.02|339.87|340.07|339.87|340.07|339.87|340.02|339.87|0
1641574070000|2022-01-07 16:47:50||339.92||339.87||339.92||339.87|1
1641574090000|2022-01-07 16:48:10|340.02|339.92|340.07|339.92|340.07|339.92|340.02|339.92|0
1641574100000|2022-01-07 16:48:20|340.12|339.97|340.12|339.97|340.12|339.97|340.12|339.97|1
1641574130000|2022-01-07 16:48:50|340.17|340.02|340.17|339.97|340.17|340.02|340.17|339.97|1
1641574140000|2022-01-07 16:49:00|340.12||340.12||340.12||340.12||0
1641574150000|2022-01-07 16:49:10|340.17|340.02|340.17|340.02|340.17|340.02|340.17|339.97|1
1641574160000|2022-01-07 16:49:20|340.22|340.07|340.22|340.07|340.22|340.07|340.22|340.07|1
1641574180000|2022-01-07 16:49:40|340.27|340.02|340.27|340.07|340.27|340.07|340.22|340.02|2
1641574190000|2022-01-07 16:49:50||340.12||340.12||340.12||340.12|0
1641574200000|2022-01-07 16:50:00||340.07||340.12||340.12||340.07|5
1641574210000|2022-01-07 16:50:10|340.32|340.07|340.32|340.12|340.32|340.12|340.32|340.07|2
1641574220000|2022-01-07 16:50:20|340.27|340.07|340.27|340.07|340.32|340.07|340.27|340.07|0
1641574230000|2022-01-07 16:50:30|340.22|340.02|340.22|340.02|340.22|340.02|340.22|340.02|0
1641574240000|2022-01-07 16:50:40||340.07||340.02||340.07||340.02|0
1641574250000|2022-01-07 16:50:50|340.27|340.07|340.27|340.07|340.27|340.07|340.27|340.02|0
1641574260000|2022-01-07 16:51:00||340.12||340.07||340.12||340.07|0
1641574270000|2022-01-07 16:51:10||340.12||340.07||340.12||340.07|3
1641574280000|2022-01-07 16:51:20|340.22||340.22||340.22||340.22||0
1641574290000|2022-01-07 16:51:30|340.27||340.27||340.27||340.27||1
1641574300000|2022-01-07 16:51:40||340.12||340.07||340.12||340.07|0
1641574310000|2022-01-07 16:51:50|340.22|340.12|340.22|340.07|340.22|340.12|340.22|340.07|1
1641574320000|2022-01-07 16:52:00|340.17|340.02|340.17|339.97|340.17|340.02|340.17|339.97|1
1641574340000|2022-01-07 16:52:20|340.22|340.02|340.22|340.02|340.22|340.02|340.22|339.97|1
1641574350000|2022-01-07 16:52:30||340.07||340.07||340.07||340.07|0
1641574360000|2022-01-07 16:52:40|340.17|340.02|340.17|339.97|340.22|340.07|340.17|339.97|1
1641574370000|2022-01-07 16:52:50||340.02||339.97||340.02||339.97|0
1641574380000|2022-01-07 16:53:00||340.02||340.02||340.02||339.97|0
1641574390000|2022-01-07 16:53:10|340.22|340.07|340.22|339.97|340.22|340.07|340.22|339.97|4
1641574400000|2022-01-07 16:53:20||340.02||340.02||340.02||340.02|0
1641574420000|2022-01-07 16:53:40||340.07||340.07||340.07||340.07|0
1641574430000|2022-01-07 16:53:50|340.27||340.27||340.27||340.27||1
1641574440000|2022-01-07 16:54:00||340.12||340.07||340.12||340.07|3
1641574450000|2022-01-07 16:54:10|340.32|340.12|340.32|340.12|340.32|340.12|340.32|340.12|1
1641574460000|2022-01-07 16:54:20|340.37|340.17|340.37|340.17|340.37|340.22|340.37|340.17|0
1641574470000|2022-01-07 16:54:30||340.22||340.22||340.22||340.17|1
1641574480000|2022-01-07 16:54:40||340.17||340.22||340.22||340.17|1
1641574490000|2022-01-07 16:54:50|340.42||340.42||340.42||340.42||1
1641574500000|2022-01-07 16:55:00||340.27||340.22||340.27||340.22|0
1641574510000|2022-01-07 16:55:10|340.37||340.42||340.42||340.37||0
1641574520000|2022-01-07 16:55:20|340.37||340.42||340.42||340.37||0
1641574530000|2022-01-07 16:55:30|340.47|340.27|340.42|340.27|340.47|340.27|340.42|340.27|1
1641574540000|2022-01-07 16:55:40|340.37|340.22|340.37|340.22|340.37|340.27|340.37|340.22|2
1641574550000|2022-01-07 16:55:50|340.32|340.17|340.32|340.17|340.32|340.17|340.32|340.17|1
1641574560000|2022-01-07 16:56:00|340.27|340.12|340.27|340.12|340.27|340.17|340.27|340.12|0
1641574570000|2022-01-07 16:56:10||340.07||340.07||340.07||340.07|0
1641574580000|2022-01-07 16:56:20||340.12||340.07||340.12||340.07|0
1641574590000|2022-01-07 16:56:30||340.12||340.07||340.12||340.07|0
1641574600000|2022-01-07 16:56:40||340.12||340.12||340.12||340.07|0
1641574610000|2022-01-07 16:56:50||340.07||340.12||340.12||340.07|1
1641574620000|2022-01-07 16:57:00|340.22|340.07|340.22|340.07|340.22|340.07|340.22|340.07|2
1641574630000|2022-01-07 16:57:10|340.27|340.12|340.27|340.07|340.27|340.12|340.22|340.07|0
1641574640000|2022-01-07 16:57:20|340.22|340.12|340.27|340.07|340.27|340.12|340.22|340.07|0
1641574650000|2022-01-07 16:57:30|340.22|340.02|340.22|340.07|340.22|340.07|340.22|340.02|0
1641574660000|2022-01-07 16:57:40||340.02||340.07||340.07||340.02|0
1641574670000|2022-01-07 16:57:50||340.02||340.02||340.07||340.02|0
1641574680000|2022-01-07 16:58:00||340.07||340.07||340.07||340.07|0
1641574690000|2022-01-07 16:58:10||340.02||340.02||340.02||340.02|0
1641574700000|2022-01-07 16:58:20|340.17||340.22||340.22||340.17||0
1641574710000|2022-01-07 16:58:30|340.17|339.97|340.17|339.97|340.22|339.97|340.17|339.97|0
1641574720000|2022-01-07 16:58:40||340.02||340.02||340.02||340.02|0
1641574730000|2022-01-07 16:58:50||339.97||339.97||339.97||339.97|0
1641574740000|2022-01-07 16:59:00||340.02||340.02||340.02||339.97|0
1641574780000|2022-01-07 16:59:40||339.97||339.97||340.02||339.97|0
1641574790000|2022-01-07 16:59:50|340.12|339.92|340.12|339.92|340.12|339.97|340.12|339.92|0
1641574800000|2022-01-07 17:00:00||339.97||339.97||339.97||339.97|0
1641574820000|2022-01-07 17:00:20|340.17|340.02|340.17|340.02|340.17|340.02|340.17|340.02|4
1641574830000|2022-01-07 17:00:30|340.22|340.07|340.22|340.07|340.22|340.07|340.22|340.02|1
1641574850000|2022-01-07 17:00:50|340.17|340.02|340.22|340.02|340.22|340.02|340.17|340.02|2
1641574860000|2022-01-07 17:01:00|340.27|340.07|340.27|340.07|340.27|340.07|340.27|340.07|1
1641574890000|2022-01-07 17:01:30||340.12||340.12||340.12||340.12|0
1641574920000|2022-01-07 17:02:00|340.22|340.07|340.22|340.07|340.22|340.07|340.22|340.02|3
1641574930000|2022-01-07 17:02:10||340.02||340.07||340.07||340.02|0
1641574940000|2022-01-07 17:02:20|340.27||340.22||340.27||340.22||1
1641574960000|2022-01-07 17:02:40|340.27||340.22||340.27||340.22||0
1641574970000|2022-01-07 17:02:50|340.17|340.02|340.17|340.02|340.17|340.02|340.17|339.97|2
1641574980000|2022-01-07 17:03:00|340.12|339.97|340.12|339.92|340.12|340.02|340.12|339.92|0
1641574990000|2022-01-07 17:03:10|340.07|339.97|340.07|339.92|340.07|339.97|340.07|339.92|0
1641575010000|2022-01-07 17:03:30|||||||||1
1641575030000|2022-01-07 17:03:50|340.12||340.12||340.12||340.12||0
1641575040000|2022-01-07 17:04:00|340.07|339.97|340.07|339.87|340.07|339.97|340.07|339.87|4
1641575050000|2022-01-07 17:04:10|340.02||340.02||340.07||340.02||0
1641575060000|2022-01-07 17:04:20|339.97|339.82|340.02|339.82|340.02|339.87|339.97|339.82|0
1641575070000|2022-01-07 17:04:30||339.87||339.87||339.87||339.82|0
1641575090000|2022-01-07 17:04:50|340.07||340.02||340.07||340.02||1
1641575100000|2022-01-07 17:05:00|340.07|339.92|340.07|339.92|340.12|339.92|340.07|339.92|0
1641575110000|2022-01-07 17:05:10|340.12||340.12||340.12||340.12||0
1641575120000|2022-01-07 17:05:20|340.17|339.97|340.12|339.97|340.17|339.97|340.12|339.97|1
1641575130000|2022-01-07 17:05:30|340.17||340.17||340.17||340.17||0
1641575140000|2022-01-07 17:05:40|340.12||340.12||340.12||340.12||0
1641575170000|2022-01-07 17:06:10|340.17|340.02|340.12|339.97|340.17|340.02|340.12|339.97|1
1641575180000|2022-01-07 17:06:20|340.17||340.17||340.17||340.12||1
1641575190000|2022-01-07 17:06:30|340.22|340.02|340.17|340.02|340.22|340.02|340.17|340.02|0
1641575200000|2022-01-07 17:06:40||339.97||339.97||339.97||339.97|2
1641575210000|2022-01-07 17:06:50|340.12||340.17||340.17||340.12||0
1641575220000|2022-01-07 17:07:00|340.12|340.02|340.22|340.02|340.22|340.02|340.12|340.02|1
1641575230000|2022-01-07 17:07:10|340.17|340.07|340.22|340.07|340.27|340.07|340.17|340.07|1
1641575240000|2022-01-07 17:07:20|340.27|340.12|340.27|340.07|340.27|340.12|340.22|340.07|1
1641575260000|2022-01-07 17:07:40|340.32|340.12|340.27|340.12|340.32|340.12|340.27|340.12|0
1641575270000|2022-01-07 17:07:50|340.32||340.27||340.32||340.27||1
1641575290000|2022-01-07 17:08:10|340.32|340.17|340.32|340.17|340.32|340.17|340.32|340.17|3
1641575300000|2022-01-07 17:08:20|340.37||340.32||340.37||340.32||0
1641575320000|2022-01-07 17:08:40|340.37|340.22|340.37|340.17|340.37|340.22|340.37|340.17|2
1641575330000|2022-01-07 17:08:50|340.32|340.12|340.32|340.12|340.32|340.12|340.27|340.12|4
1641575340000|2022-01-07 17:09:00|340.27|340.07|340.27|340.07|340.27|340.07|340.22|340.07|0
1641575360000|2022-01-07 17:09:20|340.22||340.22||340.22||340.22||0
1641575370000|2022-01-07 17:09:30|340.27|340.12|340.22|340.07|340.27|340.12|340.22|340.02|1
1641575380000|2022-01-07 17:09:40|340.17|340.02|340.17|340.02|340.22|340.02|340.17|340.02|1
1641575390000|2022-01-07 17:09:50|340.22|340.07|340.22|340.07|340.22|340.07|340.17|340.07|0
1641575400000|2022-01-07 17:10:00||340.02||340.07||340.07||340.02|1
1641575410000|2022-01-07 17:10:10|340.27|340.12|340.27|340.12|340.32|340.12|340.27|340.12|1
1641575420000|2022-01-07 17:10:20|340.32|340.07|340.32|340.12|340.32|340.12|340.27|340.07|4
1641575430000|2022-01-07 17:10:30||340.17||340.17||340.17||340.12|0
1641575440000|2022-01-07 17:10:40|340.27|340.12|340.22|340.07|340.27|340.12|340.22|340.07|3
1641575450000|2022-01-07 17:10:50|340.27|340.12|340.27|340.07|340.27|340.12|340.27|340.07|0
1641575470000|2022-01-07 17:11:10|340.22|340.12|340.27|340.12|340.27|340.12|340.22|340.12|0
1641575480000|2022-01-07 17:11:20|340.22|340.07|340.27|340.07|340.27|340.07|340.22|340.07|1
1641575490000|2022-01-07 17:11:30|340.32|340.12|340.27|340.12|340.32|340.12|340.27|340.12|1
1641575500000|2022-01-07 17:11:40||340.07||340.07||340.12||340.07|3
1641575510000|2022-01-07 17:11:50||340.12||340.12||340.12||340.07|0
1641575520000|2022-01-07 17:12:00||340.07||340.07||340.12||340.07|2
1641575530000|2022-01-07 17:12:10|340.22||340.22||340.22||340.22||0
1641575540000|2022-01-07 17:12:20|340.17|340.02|340.17|340.02|340.17|340.02|340.17|340.02|1
1641575550000|2022-01-07 17:12:30|340.22||340.22||340.22||340.17||0
1641575560000|2022-01-07 17:12:40|340.17||340.17||340.17||340.17||0
1641575590000|2022-01-07 17:13:10|340.22|340.07|340.22|340.07|340.22|340.07|340.22|340.07|1
1641575620000|2022-01-07 17:13:40|340.17|340.02|340.22|340.02|340.22|340.02|340.17|340.02|1
1641575630000|2022-01-07 17:13:50|340.17||340.17||340.22||340.17||0
1641575640000|2022-01-07 17:14:00|340.22|340.07|340.22|340.07|340.22|340.07|340.22|340.07|0
1641575650000|2022-01-07 17:14:10||340.02||340.02||340.07||340.02|0
1641575660000|2022-01-07 17:14:20|340.17||340.17||340.17||340.17||0
1641575670000|2022-01-07 17:14:30|340.22||340.22||340.22||340.22||0
1641575680000|2022-01-07 17:14:40||340.07||340.07||340.07||340.02|1
1641575690000|2022-01-07 17:14:50|340.27|340.12|340.27|340.12|340.27|340.12|340.27|340.12|1
1641575700000|2022-01-07 17:15:00|340.22|340.07|340.27|340.07|340.27|340.07|340.22|340.02|1
1641575710000|2022-01-07 17:15:10|340.32|340.12|340.32|340.12|340.32|340.12|340.32|340.12|0
1641575720000|2022-01-07 17:15:20|340.27|340.17|340.32|340.12|340.32|340.17|340.27|340.12|3
1641575730000|2022-01-07 17:15:30|340.27|340.07|340.32|340.17|340.32|340.17|340.27|340.07|0
1641575740000|2022-01-07 17:15:40|340.37||340.32||340.37||340.32||0
1641575750000|2022-01-07 17:15:50||340.12||340.12||340.17||340.12|0
1641575770000|2022-01-07 17:16:10|340.27||340.27||340.27||340.27||0
1641575780000|2022-01-07 17:16:20|340.22|340.07|340.27|340.07|340.27|340.12|340.22|340.07|0
1641575790000|2022-01-07 17:16:30||340.12||340.12||340.12||340.07|0
1641575800000|2022-01-07 17:16:40|340.22|340.07|340.22|340.07|340.22|340.12|340.22|340.07|0
1641575810000|2022-01-07 17:16:50|340.27||340.22||340.27||340.22||0
1641575820000|2022-01-07 17:17:00||340.02||340.07||340.07||340.02|0
1641575830000|2022-01-07 17:17:10|340.27||340.27||340.27||340.22||0
1641575840000|2022-01-07 17:17:20|340.32|340.12|340.32|340.12|340.32|340.17|340.32|340.12|0
1641575850000|2022-01-07 17:17:30|340.27||340.32||340.32||340.27||0
1641575860000|2022-01-07 17:17:40|340.27||340.32||340.32||340.27||0
1641575870000|2022-01-07 17:17:50|340.27||340.32||340.32||340.27||0
1641575880000|2022-01-07 17:18:00|340.27||340.32||340.32||340.27||0
1641575890000|2022-01-07 17:18:10|340.27||340.32||340.32||340.27||0
1641575900000|2022-01-07 17:18:20|340.27||340.32||340.32||340.27||0
1641575910000|2022-01-07 17:18:30|340.27||340.27||340.27||340.27||0
1641575920000|2022-01-07 17:18:40|340.22|340.07|340.22|340.07|340.27|340.07|340.22|340.07|2
1641575930000|2022-01-07 17:18:50|340.27|340.12|340.27|340.07|340.27|340.12|340.22|340.07|1
1641575940000|2022-01-07 17:19:00|340.22|340.12|340.27|340.07|340.27|340.12|340.22|340.07|0
1641575950000|2022-01-07 17:19:10|340.22|340.02|340.17|340.02|340.27|340.02|340.17|340.02|0
1641575990000|2022-01-07 17:19:50|340.12|339.97|340.17|339.97|340.17|339.97|340.12|339.97|1
1641576000000|2022-01-07 17:20:00|340.12|339.92|340.07|339.87|340.12|339.97|340.07|339.87|0
1641576010000|2022-01-07 17:20:10||339.92||339.92||339.92||339.92|0
1641576020000|2022-01-07 17:20:20|340.12||340.07||340.12||340.07||0
1641576030000|2022-01-07 17:20:30||339.87||339.87||339.92||339.87|0
1641576040000|2022-01-07 17:20:40|340.02||340.02||340.07||340.02||0
1641576050000|2022-01-07 17:20:50|340.07|339.82|340.02|339.87|340.07|339.87|340.02|339.82|0
1641576060000|2022-01-07 17:21:00|339.97|339.82|339.97|339.77|340.02|339.87|339.97|339.77|0
1641576070000|2022-01-07 17:21:10||339.82||339.82||339.82||339.77|0
1641576080000|2022-01-07 17:21:20|340.02|339.87|340.02|339.87|340.02|339.87|340.02|339.87|4
1641576090000|2022-01-07 17:21:30|||||||||1
1641576110000|2022-01-07 17:21:50|339.97|339.82|339.97|339.82|340.02|339.87|339.97|339.82|2
1641576120000|2022-01-07 17:22:00|340.02|339.77|339.97|339.82|340.02|339.82|339.97|339.77|0
1641576130000|2022-01-07 17:22:10|340.02||339.97||340.02||339.97||0
1641576140000|2022-01-07 17:22:20|340.02|339.87|340.02|339.82|340.02|339.87|340.02|339.82|0
1641576150000|2022-01-07 17:22:30|340.07|339.87|340.02|339.87|340.07|339.87|340.02|339.87|1
1641576160000|2022-01-07 17:22:40|340.07|339.92|340.07|339.87|340.07|339.92|340.02|339.87|1
1641576180000|2022-01-07 17:23:00||339.92||339.92||339.92||339.87|0
1641576190000|2022-01-07 17:23:10|340.12|339.87|340.07|339.87|340.12|339.87|340.07|339.87|2
1641576200000|2022-01-07 17:23:20|340.02||340.02||340.07||340.02||0
1641576210000|2022-01-07 17:23:30|340.07||340.07||340.07||340.02||0
1641576220000|2022-01-07 17:23:40|340.02||340.02||340.07||340.02||0
1641576270000|2022-01-07 17:24:30|340.07|339.92|340.12|339.92|340.12|339.92|340.07|339.92|2
1641576290000|2022-01-07 17:24:50|340.07|339.87|340.07|339.87|340.07|339.87|340.07|339.87|0
1641576310000|2022-01-07 17:25:10||339.92||339.92||339.92||339.92|0
1641576320000|2022-01-07 17:25:20|340.12|339.87|340.12|339.92|340.12|339.92|340.12|339.87|0
1641576330000|2022-01-07 17:25:30|340.07||340.12||340.12||340.07||0
1641576340000|2022-01-07 17:25:40|340.07||340.12||340.12||340.07||0
1641576360000|2022-01-07 17:26:00|340.07||340.12||340.12||340.07||0
1641576370000|2022-01-07 17:26:10|340.07||340.07||340.07||340.07||0
1641576380000|2022-01-07 17:26:20|340.12||340.12||340.12||340.07||0
1641576390000|2022-01-07 17:26:30|340.07||340.12||340.12||340.07||0
1641576400000|2022-01-07 17:26:40|340.07|339.87|340.02|339.87|340.12|339.87|340.02|339.87|2
1641576410000|2022-01-07 17:26:50|340.07|339.92|340.12|339.92|340.12|339.92|340.02|339.92|0
1641576420000|2022-01-07 17:27:00|340.07||340.12||340.12||340.07||0
1641576430000|2022-01-07 17:27:10|340.07||340.12||340.12||340.07||0
1641576440000|2022-01-07 17:27:20|340.07||340.07||340.12||340.07||0
1641576510000|2022-01-07 17:28:30|340.17|339.97|340.22|340.02|340.22|340.02|340.17|339.97|6
1641576520000|2022-01-07 17:28:40|340.17|339.97|340.17|339.97|340.17|339.97|340.17|339.97|3
1641576530000|2022-01-07 17:28:50||340.02||340.02||340.02||340.02|0
1641576540000|2022-01-07 17:29:00||339.97||340.02||340.02||339.97|0
1641576550000|2022-01-07 17:29:10|340.22|340.07|340.22|340.07|340.27|340.07|340.22|340.02|1
1641576560000|2022-01-07 17:29:20|340.27|340.02|340.22|340.07|340.27|340.07|340.22|340.02|1
1641576570000|2022-01-07 17:29:30|340.17|340.02|340.22|340.02|340.22|340.02|340.17|340.02|0
1641576590000|2022-01-07 17:29:50|340.17|339.97|340.17|339.97|340.17|340.02|340.17|339.97|0
1641576610000|2022-01-07 17:30:10|340.12|339.92|340.12|339.92|340.12|339.92|340.07|339.92|0
1641576620000|2022-01-07 17:30:20|340.07|339.87|340.07|339.87|340.07|339.87|340.07|339.87|0
1641576640000|2022-01-07 17:30:40|340.12|339.92|340.12|339.92|340.12|339.92|340.12|339.92|1
1641576660000|2022-01-07 17:31:00||339.97||339.92||339.97||339.92|0
1641576680000|2022-01-07 17:31:20|340.07|339.87|340.07|339.87|340.07|339.87|340.07|339.87|0
1641576700000|2022-01-07 17:31:40|340.12|339.92|340.07|339.92|340.12|339.92|340.07|339.92|0
1641576710000|2022-01-07 17:31:50|340.12|339.87|340.12|339.92|340.12|339.92|340.12|339.87|0
1641576720000|2022-01-07 17:32:00|340.07|339.87|340.07|339.87|340.07|339.87|340.07|339.87|0
1641576730000|2022-01-07 17:32:10|340.02|339.82|340.07|339.87|340.07|339.87|340.02|339.82|1
1641576740000|2022-01-07 17:32:20|340.12|339.92|340.12|339.87|340.12|339.92|340.12|339.87|0
1641576750000|2022-01-07 17:32:30|340.07||340.12||340.12||340.07||0
1641576760000|2022-01-07 17:32:40|340.07||340.07||340.07||340.07||0
1641576770000|2022-01-07 17:32:50|340.12||340.07||340.12||340.07||0
1641576780000|2022-01-07 17:33:00|340.12||340.07||340.12||340.07||0
1641576790000|2022-01-07 17:33:10|340.12||340.07||340.12||340.07||0
1641576800000|2022-01-07 17:33:20|340.12|339.92|340.12|339.87|340.12|339.92|340.07|339.87|0
1641576810000|2022-01-07 17:33:30||339.92||339.92||339.92||339.87|0
1641576840000|2022-01-07 17:34:00||339.87||339.92||339.92||339.87|0
1641576850000|2022-01-07 17:34:10|340.07|339.87|340.12|339.92|340.12|339.92|340.07|339.87|0
1641576860000|2022-01-07 17:34:20|340.07|339.87|340.12|339.92|340.12|339.92|340.07|339.87|1
1641576880000|2022-01-07 17:34:40|340.17|339.97|340.17|339.97|340.17|339.97|340.17|339.97|1
1641576890000|2022-01-07 17:34:50|340.12|339.92|340.17|339.97|340.17|339.97|340.12|339.92|0
1641576910000|2022-01-07 17:35:10|340.12|339.92|340.17|339.97|340.17|339.97|340.12|339.92|0
1641576930000|2022-01-07 17:35:30|340.12|339.92|340.12|339.92|340.12|339.92|340.12|339.92|0
1641576950000|2022-01-07 17:35:50|340.07||340.07||340.12||340.07||0
1641576970000|2022-01-07 17:36:10|340.17|339.97|340.17|339.97|340.17|339.97|340.17|339.97|1
1641576980000|2022-01-07 17:36:20|340.12||340.17||340.17||340.12||0
1641577000000|2022-01-07 17:36:40|340.12||340.12||340.12||340.12||0
1641577010000|2022-01-07 17:36:50||339.92||339.92||339.92||339.92|1
1641577020000|2022-01-07 17:37:00|340.07|339.87|340.07|339.87|340.07|339.92|340.07|339.87|0
1641577050000|2022-01-07 17:37:30|340.02|339.82|340.02|339.82|340.07|339.82|340.02|339.82|0
1641577070000|2022-01-07 17:37:50|340.07|339.87|340.07|339.87|340.07|339.87|340.07|339.87|0
1641577080000|2022-01-07 17:38:00|340.02||340.07||340.07||340.02||0
1641577090000|2022-01-07 17:38:10|340.12|339.92|340.12|339.92|340.12|339.92|340.12|339.92|0
1641577110000|2022-01-07 17:38:30|340.17|339.97|340.17|339.97|340.17|339.97|340.17|339.97|0
1641577120000|2022-01-07 17:38:40|||||||||1
1641577180000|2022-01-07 17:39:40|||||||||1
1641577200000|2022-01-07 17:40:00|340.12|339.92|340.12|339.92|340.12|339.92|340.12|339.92|2
1641577210000|2022-01-07 17:40:10|340.17|339.97|340.22|340.02|340.22|340.02|340.17|339.97|1
1641577230000|2022-01-07 17:40:30|340.17|339.97|340.22|339.97|340.22|340.02|340.17|339.97|0
1641577240000|2022-01-07 17:40:40||340.02||340.02||340.02||339.97|0
1641577250000|2022-01-07 17:40:50|340.27|340.07|340.27|340.02|340.27|340.07|340.22|340.02|0
1641577260000|2022-01-07 17:41:00|340.22|340.07|340.27|340.02|340.27|340.07|340.22|340.02|0
1641577270000|2022-01-07 17:41:10|340.22|340.07|340.27|340.07|340.27|340.07|340.22|340.02|0
1641577280000|2022-01-07 17:41:20|340.22||340.27||340.27||340.22||0
1641577290000|2022-01-07 17:41:30|340.22||340.27||340.27||340.22||0
1641577300000|2022-01-07 17:41:40|340.22||340.27||340.27||340.22||0
1641577310000|2022-01-07 17:41:50|340.22||340.22||340.22||340.22||0
1641577320000|2022-01-07 17:42:00||340.02||339.97||340.02||339.97|1
1641577330000|2022-01-07 17:42:10|340.17|340.02|340.22|339.97|340.22|340.02|340.17|339.97|0
1641577340000|2022-01-07 17:42:20|340.17|340.02|340.17|340.02|340.17|340.02|340.17|339.97|0
1641577350000|2022-01-07 17:42:30|340.22|339.97|340.22|339.97|340.22|340.02|340.17|339.97|1
1641577360000|2022-01-07 17:42:40||340.02||340.02||340.02||339.97|1
1641577400000|2022-01-07 17:43:20|340.17|339.97|340.17|339.97|340.17|339.97|340.17|339.97|0
1641577410000|2022-01-07 17:43:30||340.02||339.97||340.02||339.97|0
1641577420000|2022-01-07 17:43:40||340.02||339.97||340.02||339.97|0
1641577430000|2022-01-07 17:43:50|340.22|340.02|340.22|340.02|340.22|340.02|340.22|340.02|0
1641577450000|2022-01-07 17:44:10|340.17||340.17||340.22||340.17||0
1641577460000|2022-01-07 17:44:20|340.22|339.97|340.17|339.97|340.22|340.02|340.17|339.97|1
1641577490000|2022-01-07 17:44:50|340.12||340.12||340.12||340.12||1
1641577500000|2022-01-07 17:45:00|340.07|339.92|340.12|339.87|340.12|339.92|340.07|339.87|1
1641577510000|2022-01-07 17:45:10|340.07||340.07||340.12||340.07||0
1641577520000|2022-01-07 17:45:20|340.12|339.92|340.12|339.97|340.12|339.97|340.07|339.92|0
1641577530000|2022-01-07 17:45:30|340.17|340.02|340.22|340.02|340.22|340.02|340.17|340.02|1
1641577560000|2022-01-07 17:46:00|340.27|340.07|340.27|340.07|340.27|340.07|340.22|340.02|0
1641577570000|2022-01-07 17:46:10|340.32|340.02|340.32|340.12|340.32|340.12|340.32|340.02|1
1641577580000|2022-01-07 17:46:20|||||||||1
1641577590000|2022-01-07 17:46:30|340.37|340.17|340.32|340.12|340.37|340.17|340.32|340.12|1
1641577600000|2022-01-07 17:46:40|340.37|340.17|340.37|340.17|340.37|340.17|340.37|340.17|1
1641577630000|2022-01-07 17:47:10|340.32|340.12|340.32|340.12|340.32|340.12|340.32|340.12|0
1641577640000|2022-01-07 17:47:20|340.27|340.07|340.27|340.02|340.27|340.07|340.27|340.02|1
1641577650000|2022-01-07 17:47:30|340.22||340.22||340.22||340.22||0
1641577660000|2022-01-07 17:47:40||340.07||340.02||340.07||340.02|0
1641577670000|2022-01-07 17:47:50|340.27|340.07|340.27|340.07|340.27|340.07|340.27|340.02|1
1641577680000|2022-01-07 17:48:00|340.22|340.02|340.22|340.02|340.27|340.02|340.22|340.02|0
1641577690000|2022-01-07 17:48:10|340.27|340.07|340.27|340.07|340.27|340.07|340.27|340.07|0
1641577700000|2022-01-07 17:48:20|340.22||340.22||340.22||340.22||0
1641577710000|2022-01-07 17:48:30||340.02||340.02||340.02||340.02|0
1641577730000|2022-01-07 17:48:50|340.27|340.07|340.27|340.07|340.27|340.07|340.27|340.07|0
1641577750000|2022-01-07 17:49:10|340.22|340.02|340.22|340.02|340.22|340.02|340.22|340.02|0
1641577760000|2022-01-07 17:49:20|340.17||340.17||340.17||340.17||0
1641577770000|2022-01-07 17:49:30||339.97||340.02||340.02||339.97|0
1641577780000|2022-01-07 17:49:40||339.97||339.97||340.02||339.97|0
1641577790000|2022-01-07 17:49:50|340.12||340.12||340.12||340.12||0
1641577800000|2022-01-07 17:50:00||339.92||339.92||339.97||339.92|0
1641577810000|2022-01-07 17:50:10|340.17|339.97|340.22|340.02|340.22|340.02|340.17|339.97|4
1641577830000|2022-01-07 17:50:30|||||||||1
1641577840000|2022-01-07 17:50:40|340.27||340.22||340.27||340.22||1
1641577850000|2022-01-07 17:50:50|340.27||340.27||340.27||340.22||0
1641577860000|2022-01-07 17:51:00|340.22||340.27||340.27||340.22||0
1641577870000|2022-01-07 17:51:10||340.07||340.07||340.07||340.07|0
1641577880000|2022-01-07 17:51:20||340.12||340.07||340.12||340.07|0
1641577890000|2022-01-07 17:51:30|340.22|340.02|340.27|340.07|340.27|340.07|340.22|340.02|0
1641577980000|2022-01-07 17:53:00||340.12||340.12||340.12||340.07|0
1641577990000|2022-01-07 17:53:10||340.07||340.07||340.12||340.07|0
1641578000000|2022-01-07 17:53:20|340.22||340.27||340.27||340.22||0
1641578010000|2022-01-07 17:53:30||340.12||340.12||340.12||340.12|0
1641578020000|2022-01-07 17:53:40|340.22|340.07|340.22|340.07|340.27|340.07|340.22|340.07|2
1641578030000|2022-01-07 17:53:50|340.27||340.22||340.27||340.22||0
1641578050000|2022-01-07 17:54:10||340.02||340.02||340.02||340.02|0
1641578060000|2022-01-07 17:54:20|340.17||340.22||340.22||340.17||0
1641578070000|2022-01-07 17:54:30||340.07||340.07||340.07||340.07|0
1641578080000|2022-01-07 17:54:40|340.17|340.02|340.17|340.02|340.17|340.02|340.17|340.02|2
1641578090000|2022-01-07 17:54:50|||||||||1
1641578110000|2022-01-07 17:55:10|340.12|339.97|340.17|339.97|340.17|339.97|340.12|339.97|2
1641578120000|2022-01-07 17:55:20|340.12|339.92|340.07|339.92|340.12|339.92|340.07|339.92|0
1641578130000|2022-01-07 17:55:30||339.87||339.92||339.92||339.87|1
1641578160000|2022-01-07 17:56:00||339.87||339.92||339.92||339.87|0
1641578170000|2022-01-07 17:56:10|340.17|339.97|340.12|339.97|340.17|339.97|340.12|339.97|3
1641578180000|2022-01-07 17:56:20|340.17||340.12||340.17||340.12||0
1641578210000|2022-01-07 17:56:50|340.17|340.02|340.17|339.97|340.17|340.02|340.12|339.97|0
1641578220000|2022-01-07 17:57:00|340.12|340.02|340.17|340.02|340.22|340.02|340.12|340.02|0
1641578230000|2022-01-07 17:57:10||339.97||339.97||339.97||339.97|0
1641578250000|2022-01-07 17:57:30|340.12|340.02|340.17|339.97|340.17|340.02|340.12|339.97|0
1641578290000|2022-01-07 17:58:10||339.92||339.97||339.97||339.92|0
1641578300000|2022-01-07 17:58:20|340.12|339.92|340.12|339.92|340.12|339.97|340.12|339.92|0
1641578310000|2022-01-07 17:58:30||339.97||339.92||339.97||339.92|0
1641578320000|2022-01-07 17:58:40||339.97||339.92||339.97||339.92|0
1641578330000|2022-01-07 17:58:50||339.97||339.97||339.97||339.92|0
1641578340000|2022-01-07 17:59:00||339.92||339.92||339.97||339.92|0
1641578350000|2022-01-07 17:59:10||339.97||339.97||339.97||339.92|0
1641578360000|2022-01-07 17:59:20|340.17||340.17||340.17||340.17||1
1641578370000|2022-01-07 17:59:30|||||||||1
1641578380000|2022-01-07 17:59:40|340.22|340.02|340.22|340.02|340.22|340.02|340.22|340.02|0
1641578390000|2022-01-07 17:59:50||340.07||340.02||340.07||340.02|1
1641578400000|2022-01-07 18:00:00||340.07||340.02||340.07||340.02|0
1641578410000|2022-01-07 18:00:10|340.12|339.97|340.17|339.97|340.17|339.97|340.12|339.92|0
1641578420000|2022-01-07 18:00:20|340.12||340.17||340.17||340.12||0
1641578430000|2022-01-07 18:00:30|340.12|339.92|340.12|339.92|340.17|339.92|340.12|339.92|0
1641578440000|2022-01-07 18:00:40|340.17|339.97|340.12|339.92|340.17|339.97|340.12|339.92|0
1641578450000|2022-01-07 18:00:50|340.17|339.97|340.17|339.92|340.17|339.97|340.12|339.92|0
1641578460000|2022-01-07 18:01:00|340.12||340.12||340.17||340.12||0
1641578490000|2022-01-07 18:01:30||339.87||339.87||339.92||339.87|0
1641578500000|2022-01-07 18:01:40|340.17|339.92|340.07|339.92|340.17|339.92|340.07|339.87|0
1641578510000|2022-01-07 18:01:50|340.17|339.87|340.17|339.92|340.17|339.92|340.17|339.87|2
1641578520000|2022-01-07 18:02:00||339.97||339.97||340.02||339.97|0
1641578530000|2022-01-07 18:02:10||340.02||340.02||340.02||339.97|0
1641578540000|2022-01-07 18:02:20||339.97||340.02||340.02||339.97|0
1641578550000|2022-01-07 18:02:30||339.97||339.97||339.97||339.97|0
1641578560000|2022-01-07 18:02:40||339.92||339.92||339.97||339.92|0
1641578570000|2022-01-07 18:02:50||339.97||340.02||340.02||339.92|0
1641578580000|2022-01-07 18:03:00||339.97||340.02||340.02||339.97|0
1641578590000|2022-01-07 18:03:10|340.12|339.97|340.12|339.97|340.17|339.97|340.12|339.97|0
1641578600000|2022-01-07 18:03:20|340.17|339.92|340.17|339.97|340.17|339.97|340.17|339.92|0
1641578610000|2022-01-07 18:03:30|340.12||340.17||340.17||340.12||1
1641578620000|2022-01-07 18:03:40|340.12|339.92|340.17|339.97|340.17|339.97|340.12|339.92|0
1641578630000|2022-01-07 18:03:50|340.22|340.02|340.22|340.02|340.22|340.02|340.22|339.97|0
1641578640000|2022-01-07 18:04:00|340.17|339.97|340.22|339.97|340.22|340.02|340.17|339.97|0
1641578650000|2022-01-07 18:04:10|340.17|340.02|340.22|340.02|340.22|340.02|340.17|339.97|0
1641578670000|2022-01-07 18:04:30||339.97||340.02||340.02||339.97|0
1641578690000|2022-01-07 18:04:50||340.07||340.02||340.07||340.02|0
1641578700000|2022-01-07 18:05:00|340.17|340.07|340.17|340.02|340.22|340.07|340.17|340.02|1
1641578710000|2022-01-07 18:05:10|340.22||340.17||340.22||340.17||0
1641578720000|2022-01-07 18:05:20|340.22||340.17||340.22||340.17||0
1641578730000|2022-01-07 18:05:30|340.22||340.22||340.22||340.17||0
1641578740000|2022-01-07 18:05:40|340.17||340.22||340.22||340.17||0
1641578760000|2022-01-07 18:06:00|340.17|340.07|340.22|340.02|340.22|340.07|340.17|340.02|0
1641578770000|2022-01-07 18:06:10|340.17||340.22||340.22||340.17||0
1641578780000|2022-01-07 18:06:20||340.07||340.07||340.07||340.02|0
1641578800000|2022-01-07 18:06:40||340.02||340.02||340.02||340.02|2
1641578820000|2022-01-07 18:07:00||340.07||340.07||340.07||340.07|0
1641578830000|2022-01-07 18:07:10|340.17|340.02|340.17|340.02|340.17|340.02|340.17|340.02|1
1641578840000|2022-01-07 18:07:20|340.22|339.97|340.17|339.97|340.22|339.97|340.17|339.97|1
1641578850000|2022-01-07 18:07:30|340.12|339.92|340.12|339.92|340.12|339.92|340.12|339.92|1
1641578870000|2022-01-07 18:07:50|340.07||340.12||340.12||340.07||0
1641578880000|2022-01-07 18:08:00||339.97||339.97||339.97||339.92|0
1641578920000|2022-01-07 18:08:40|340.17|340.02|340.17|339.97|340.22|340.02|340.17|339.97|4
1641578930000|2022-01-07 18:08:50|340.12|340.02|340.07|339.87|340.17|340.02|340.07|339.87|3
1641578940000|2022-01-07 18:09:00|340.02||340.07||340.07||340.02||0
1641578950000|2022-01-07 18:09:10||339.92||339.92||339.92||339.92|0
1641578960000|2022-01-07 18:09:20||339.87||339.87||339.92||339.87|0
1641578970000|2022-01-07 18:09:30||339.92||339.92||339.92||339.92|2
1641578980000|2022-01-07 18:09:40||339.87||339.92||339.92||339.87|8
1641578990000|2022-01-07 18:09:50||339.87||339.87||339.92||339.87|6
1641579000000|2022-01-07 18:10:00|340.02|339.92|340.07|339.87|340.07|339.92|340.02|339.87|1
1641579010000|2022-01-07 18:10:10|340.02|339.82|340.02|339.82|340.02|339.87|340.02|339.82|7
1641579020000|2022-01-07 18:10:20||339.87||339.87||339.87||339.82|1
1641579030000|2022-01-07 18:10:30|340.07|339.92|340.07|339.92|340.07|339.92|340.07|339.87|3
1641579040000|2022-01-07 18:10:40|340.02|339.87|340.07|339.92|340.07|339.92|340.02|339.87|8
1641579050000|2022-01-07 18:10:50||339.87||339.92||339.92||339.87|4
1641579060000|2022-01-07 18:11:00|340.02|339.87|340.02|339.87|340.02|339.92|340.02|339.82|8
1641579070000|2022-01-07 18:11:10||339.82||339.87||339.87||339.82|2
1641579080000|2022-01-07 18:11:20||339.82||339.82||339.82||339.82|1
1641579100000|2022-01-07 18:11:40||339.87||339.82||339.87||339.82|1
1641579110000|2022-01-07 18:11:50||339.87||339.82||339.87||339.82|1
1641579120000|2022-01-07 18:12:00|339.97|339.77|339.97|339.82|339.97|339.82|339.92|339.77|7
1641579130000|2022-01-07 18:12:10||339.77||339.82||339.82||339.77|0
1641579140000|2022-01-07 18:12:20|||||||||1
1641579150000|2022-01-07 18:12:30|||||||||1
1641579170000|2022-01-07 18:12:50|340.07|339.87|340.07|339.87|340.07|339.87|340.07|339.87|3
1641579180000|2022-01-07 18:13:00||339.92||339.87||339.92||339.87|0
1641579190000|2022-01-07 18:13:10|340.02||340.02||340.07||340.02||0
1641579200000|2022-01-07 18:13:20|339.97|339.82|340.02|339.82|340.02|339.82|339.97|339.82|1
1641579210000|2022-01-07 18:13:30|339.97||340.02||340.02||339.97||0
1641579220000|2022-01-07 18:13:40||339.87||339.82||339.87||339.82|0
1641579250000|2022-01-07 18:14:10||339.87||339.82||339.87||339.82|0
1641579260000|2022-01-07 18:14:20||339.87||339.87||339.87||339.82|0
1641579270000|2022-01-07 18:14:30||339.82||339.87||339.87||339.82|0
1641579280000|2022-01-07 18:14:40|340.07||340.07||340.07||340.02||0
1641579290000|2022-01-07 18:14:50|340.02||340.02||340.07||340.02||0
1641579300000|2022-01-07 18:15:00|340.07|339.82|340.02|339.87|340.07|339.87|340.02|339.82|0
1641579310000|2022-01-07 18:15:10|340.07|339.82|340.07|339.87|340.07|339.87|340.07|339.82|0
1641579320000|2022-01-07 18:15:20|340.02|339.92|340.07|339.92|340.07|339.92|340.02|339.87|0
1641579330000|2022-01-07 18:15:30|340.12|339.87|340.12|339.92|340.12|339.97|340.12|339.87|0
1641579340000|2022-01-07 18:15:40|340.07|339.97|340.12|339.92|340.12|339.97|340.07|339.92|0
1641579350000|2022-01-07 18:15:50|340.07||340.12||340.12||340.07||0
1641579360000|2022-01-07 18:16:00|340.07||340.07||340.12||340.07||0
1641579380000|2022-01-07 18:16:20|340.12|339.87|340.12|339.92|340.12|339.92|340.12|339.87|1
1641579390000|2022-01-07 18:16:30|340.07||340.12||340.12||340.07||0
1641579400000|2022-01-07 18:16:40|340.07||340.12||340.12||340.07||0
1641579410000|2022-01-07 18:16:50|340.07||340.12||340.12||340.07||0
1641579420000|2022-01-07 18:17:00|340.07||340.07||340.12||340.07||0
1641579430000|2022-01-07 18:17:10|340.02|339.87|340.02|339.82|340.02|339.87|339.97|339.82|1
1641579440000|2022-01-07 18:17:20|339.97|339.87|340.07|339.87|340.07|339.87|339.97|339.87|0
1641579450000|2022-01-07 18:17:30|340.02||340.07||340.07||340.02||1
1641579460000|2022-01-07 18:17:40|340.02|339.82|340.02|339.82|340.07|339.87|340.02|339.82|3
1641579480000|2022-01-07 18:18:00|339.97||339.97||340.02||339.97||0
1641579490000|2022-01-07 18:18:10|340.02||340.02||340.02||339.97||0
1641579500000|2022-01-07 18:18:20|339.97||340.02||340.02||339.97||0
1641579510000|2022-01-07 18:18:30|339.97||339.97||340.02||339.97||0
1641579520000|2022-01-07 18:18:40||339.77||339.77||339.77||339.77|0
1641579570000|2022-01-07 18:19:30|339.92||339.97||339.97||339.92||0
1641579580000|2022-01-07 18:19:40||339.82||339.82||339.82||339.77|0
1641579590000|2022-01-07 18:19:50|340.02||339.97||340.02||339.97||0
1641579600000|2022-01-07 18:20:00|340.02||339.97||340.02||339.97||0
1641579620000|2022-01-07 18:20:20|340.02|339.87|340.02|339.87|340.02|339.87|340.02|339.87|0
1641579630000|2022-01-07 18:20:30||339.82||339.82||339.82||339.82|0
1641579640000|2022-01-07 18:20:40|339.97||340.02||340.02||339.97||1
1641579650000|2022-01-07 18:20:50|339.97||339.97||340.02||339.97||0
1641579660000|2022-01-07 18:21:00|340.02|339.87|340.02|339.82|340.02|339.87|340.02|339.82|0
1641579670000|2022-01-07 18:21:10||339.87||339.82||339.87||339.82|0
1641579680000|2022-01-07 18:21:20||339.87||339.82||339.87||339.82|0
1641579690000|2022-01-07 18:21:30|340.07|339.87|340.07|339.87|340.07|339.87|340.07|339.82|1
1641579700000|2022-01-07 18:21:40|340.02||340.02||340.02||340.02||0
1641579720000|2022-01-07 18:22:00|339.97|339.82|339.97|339.82|339.97|339.82|339.97|339.82|2
1641579730000|2022-01-07 18:22:10|340.02|339.87|340.02|339.82|340.02|339.87|340.02|339.82|0
1641579740000|2022-01-07 18:22:20||339.87||339.87||339.87||339.82|0
1641579750000|2022-01-07 18:22:30|340.07||340.07||340.07||340.02||0
1641579770000|2022-01-07 18:22:50|340.02||340.02||340.02||340.02||0
1641579780000|2022-01-07 18:23:00||339.82||339.82||339.82||339.82|1
1641579790000|2022-01-07 18:23:10|339.97||339.97||340.02||339.97||0
1641579820000|2022-01-07 18:23:40||339.77||339.77||339.77||339.77|1
1641579830000|2022-01-07 18:23:50||339.82||339.77||339.82||339.77|0
1641579840000|2022-01-07 18:24:00||339.82||339.77||339.82||339.77|0
1641579850000|2022-01-07 18:24:10||339.82||339.77||339.82||339.77|0
1641579860000|2022-01-07 18:24:20|339.92||339.97||339.97||339.92||0
1641579870000|2022-01-07 18:24:30|339.92|339.72|339.92|339.72|339.92|339.72|339.92|339.72|0
1641579880000|2022-01-07 18:24:40||339.77||339.72||339.77||339.72|0
1641579890000|2022-01-07 18:24:50|339.87||339.92||339.92||339.87||0
1641579910000|2022-01-07 18:25:10||339.77||339.77||339.77||339.72|1
1641579920000|2022-01-07 18:25:20||339.72||339.72||339.72||339.72|1
1641579940000|2022-01-07 18:25:40|339.87||339.92||339.92||339.87||0
1641579950000|2022-01-07 18:25:50|||||||||1
1641579970000|2022-01-07 18:26:10|339.87||339.92||339.92||339.87||0
1641579990000|2022-01-07 18:26:30|339.87|339.77|339.92|339.72|339.92|339.77|339.87|339.72|1
1641580000000|2022-01-07 18:26:40||339.77||339.72||339.77||339.72|0
1641580020000|2022-01-07 18:27:00||339.77||339.72||339.77||339.72|0
1641580030000|2022-01-07 18:27:10||339.77||339.77||339.77||339.72|0
1641580040000|2022-01-07 18:27:20||339.72||339.72||339.72||339.72|1
1641580060000|2022-01-07 18:27:40|339.87||339.87||339.92||339.87||0
1641580070000|2022-01-07 18:27:50|339.92||339.92||339.92||339.92||0
1641580080000|2022-01-07 18:28:00||339.77||339.77||339.77||339.77|0
1641580090000|2022-01-07 18:28:10||339.72||339.72||339.72||339.72|0
1641580100000|2022-01-07 18:28:20|339.87||339.87||339.87||339.87||0
1641580110000|2022-01-07 18:28:30|339.92||339.87||339.92||339.87||0
1641580120000|2022-01-07 18:28:40|339.82|339.67|339.87|339.67|339.87|339.67|339.82|339.67|1
1641580130000|2022-01-07 18:28:50|339.82||339.87||339.87||339.82||0
1641580140000|2022-01-07 18:29:00|339.82||339.82||339.82||339.82||0
1641580150000|2022-01-07 18:29:10|339.77|339.62|339.82|339.62|339.82|339.62|339.77|339.62|1
1641580160000|2022-01-07 18:29:20|339.77|339.57|339.77|339.62|339.82|339.62|339.77|339.57|0
1641580170000|2022-01-07 18:29:30|339.82|339.57|339.82|339.62|339.82|339.62|339.77|339.57|0
1641580190000|2022-01-07 18:29:50||339.67||339.62||339.67||339.62|0
1641580200000|2022-01-07 18:30:00|339.77||339.77||339.82||339.77||0
1641580210000|2022-01-07 18:30:10|339.82||339.82||339.82||339.77||0
1641580220000|2022-01-07 18:30:20|339.77||339.82||339.82||339.77||0
1641580230000|2022-01-07 18:30:30||339.67||339.62||339.67||339.62|0
1641580250000|2022-01-07 18:30:50|339.77||339.82||339.82||339.77||0
1641580260000|2022-01-07 18:31:00||339.67||339.62||339.67||339.62|0
1641580270000|2022-01-07 18:31:10||339.67||339.67||339.67||339.62|0
1641580280000|2022-01-07 18:31:20|339.87|339.62|339.87|339.67|339.87|339.67|339.87|339.62|0
1641580290000|2022-01-07 18:31:30|339.92|339.72|339.87|339.72|339.92|339.72|339.87|339.72|1
1641580300000|2022-01-07 18:31:40|339.92||339.92||339.92||339.92||0
1641580320000|2022-01-07 18:32:00||339.77||339.77||339.77||339.72|0
1641580330000|2022-01-07 18:32:10|339.97|339.82|339.97|339.77|339.97|339.82|339.97|339.77|0
1641580340000|2022-01-07 18:32:20|339.92||339.97||339.97||339.92||0
1641580350000|2022-01-07 18:32:30|339.92||339.92||339.97||339.92||0
1641580370000|2022-01-07 18:32:50|339.97||339.97||339.97||339.97||0
1641580380000|2022-01-07 18:33:00||339.82||339.82||339.82||339.77|0
1641580390000|2022-01-07 18:33:10||339.77||339.77||339.77||339.77|0
1641580400000|2022-01-07 18:33:20|340.02|339.82|340.02|339.82|340.02|339.82|340.02|339.82|0
1641580420000|2022-01-07 18:33:40|339.92|339.77|339.97|339.77|340.02|339.77|339.92|339.77|2
1641580430000|2022-01-07 18:33:50|340.02|339.82|340.02|339.77|340.02|339.82|339.97|339.77|5
1641580440000|2022-01-07 18:34:00|339.97|339.82|340.02|339.77|340.02|339.82|339.97|339.77|0
1641580450000|2022-01-07 18:34:10|339.97|339.82|340.02|339.82|340.02|339.82|339.97|339.77|1
1641580460000|2022-01-07 18:34:20|339.97|339.77|339.97|339.77|340.02|339.82|339.97|339.77|2
1641580470000|2022-01-07 18:34:30|340.02||339.97||340.02||339.97||0
1641580490000|2022-01-07 18:34:50||339.82||339.77||339.82||339.77|0
1641580500000|2022-01-07 18:35:00||339.82||339.77||339.82||339.77|0
1641580510000|2022-01-07 18:35:10||339.82||339.82||339.82||339.77|0
1641580520000|2022-01-07 18:35:20|340.02|339.77|340.02|339.82|340.02|339.82|340.02|339.77|0
1641580540000|2022-01-07 18:35:40||339.77||339.82||339.82||339.77|0
1641580550000|2022-01-07 18:35:50||339.87||339.82||339.87||339.82|0
1641580560000|2022-01-07 18:36:00||339.87||339.82||339.87||339.82|0
1641580570000|2022-01-07 18:36:10|339.97|339.77|340.02|339.82|340.02|339.87|339.97|339.77|0
1641580590000|2022-01-07 18:36:30||339.87||339.87||339.87||339.82|1
1641580600000|2022-01-07 18:36:40|339.97|339.82|339.97|339.82|339.97|339.82|339.97|339.77|3
1641580610000|2022-01-07 18:36:50||339.77||339.77||339.77||339.77|1
1641580620000|2022-01-07 18:37:00||339.82||339.77||339.82||339.77|0
1641580630000|2022-01-07 18:37:10|339.92||339.92||339.97||339.92||0
1641580700000|2022-01-07 18:38:20|339.97|339.82|339.97|339.77|339.97|339.82|339.97|339.77|1
1641580730000|2022-01-07 18:38:50|339.92||339.92||339.92||339.92||0
1641580760000|2022-01-07 18:39:20||339.72||339.72||339.72||339.72|3
1641580770000|2022-01-07 18:39:30|339.87||339.92||339.92||339.87||0
1641580780000|2022-01-07 18:39:40|339.87||339.87||339.87||339.87||0
1641580790000|2022-01-07 18:39:50|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.72|1
1641580800000|2022-01-07 18:40:00||339.72||339.72||339.77||339.72|1
1641580810000|2022-01-07 18:40:10|339.87|339.77|339.92|339.77|339.92|339.77|339.87|339.77|0
1641580820000|2022-01-07 18:40:20||339.72||339.72||339.72||339.72|0
1641580840000|2022-01-07 18:40:40|339.87||339.92||339.92||339.87||0
1641580850000|2022-01-07 18:40:50|339.87|339.77|339.92|339.72|339.92|339.77|339.87|339.72|0
1641580860000|2022-01-07 18:41:00||339.77||339.77||339.77||339.77|0
1641580870000|2022-01-07 18:41:10||339.72||339.77||339.77||339.72|0
1641580880000|2022-01-07 18:41:20||339.72||339.72||339.77||339.72|0
1641580890000|2022-01-07 18:41:30|339.97|339.77|339.97|339.77|339.97|339.77|339.92|339.77|1
1641580900000|2022-01-07 18:41:40|339.92|339.82|339.97|339.77|339.97|339.82|339.92|339.77|1
1641580910000|2022-01-07 18:41:50|339.92|339.72|339.92|339.72|339.92|339.72|339.87|339.72|5
1641580920000|2022-01-07 18:42:00|339.87||339.92||339.92||339.87||0
1641580930000|2022-01-07 18:42:10||339.77||339.77||339.77||339.77|0
1641580940000|2022-01-07 18:42:20||339.72||339.77||339.77||339.72|0
1641580950000|2022-01-07 18:42:30||339.72||339.72||339.77||339.72|0
1641580970000|2022-01-07 18:42:50||339.77||339.72||339.77||339.72|0
1641580980000|2022-01-07 18:43:00|339.87||339.92||339.92||339.87||0
1641580990000|2022-01-07 18:43:10||339.77||339.77||339.77||339.72|0
1641581000000|2022-01-07 18:43:20||339.72||339.72||339.77||339.72|0
1641581010000|2022-01-07 18:43:30||339.77||339.72||339.77||339.72|0
1641581020000|2022-01-07 18:43:40||339.77||339.72||339.77||339.72|0
1641581030000|2022-01-07 18:43:50|339.87||339.92||339.92||339.87||0
1641581060000|2022-01-07 18:44:20||339.77||339.77||339.77||339.72|0
1641581070000|2022-01-07 18:44:30||339.72||339.77||339.77||339.72|0
1641581080000|2022-01-07 18:44:40||339.72||339.72||339.72||339.72|0
1641581100000|2022-01-07 18:45:00|339.87|339.67|339.87|339.67|339.92|339.67|339.82|339.67|0
1641581110000|2022-01-07 18:45:10||339.72||339.67||339.72||339.67|0
1641581120000|2022-01-07 18:45:20|339.82||339.82||339.87||339.82||0
1641581130000|2022-01-07 18:45:30|339.87||339.87||339.87||339.82||0
1641581140000|2022-01-07 18:45:40|339.82||339.87||339.87||339.82||0
1641581150000|2022-01-07 18:45:50|339.82||339.87||339.87||339.82||0
1641581160000|2022-01-07 18:46:00|339.82||339.87||339.87||339.82||0
1641581170000|2022-01-07 18:46:10|339.82|339.72|339.87|339.67|339.87|339.72|339.82|339.67|0
1641581180000|2022-01-07 18:46:20|339.82|339.72|339.87|339.67|339.87|339.72|339.82|339.67|1
1641581190000|2022-01-07 18:46:30|339.82|339.62|339.82|339.62|339.87|339.62|339.82|339.62|0
1641581200000|2022-01-07 18:46:40|339.87|339.67|339.87|339.67|339.87|339.67|339.82|339.62|0
1641581210000|2022-01-07 18:46:50|339.82||339.82||339.87||339.82||0
1641581220000|2022-01-07 18:47:00|339.87||339.82||339.87||339.82||0
1641581240000|2022-01-07 18:47:20|339.77|339.62|339.77|339.62|339.82|339.62|339.77|339.62|0
1641581250000|2022-01-07 18:47:30||339.57||339.57||339.57||339.57|0
1641581290000|2022-01-07 18:48:10|339.72||339.77||339.77||339.72||0
1641581300000|2022-01-07 18:48:20||339.62||339.57||339.62||339.57|0
1641581310000|2022-01-07 18:48:30||339.62||339.57||339.62||339.57|0
1641581320000|2022-01-07 18:48:40||339.62||339.57||339.62||339.57|0
1641581330000|2022-01-07 18:48:50|339.82|339.62|339.82|339.62|339.82|339.62|339.77|339.57|0
1641581360000|2022-01-07 18:49:20|339.77|339.57|339.82|339.62|339.82|339.62|339.77|339.57|0
1641581370000|2022-01-07 18:49:30|339.77|339.57|339.77|339.57|339.77|339.57|339.77|339.57|0
1641581380000|2022-01-07 18:49:40|339.72||339.72||339.77||339.72||1
1641581390000|2022-01-07 18:49:50|339.77||339.77||339.77||339.77||1
1641581400000|2022-01-07 18:50:00|339.72||339.72||339.72||339.72||0
1641581410000|2022-01-07 18:50:10|339.67|339.52|339.62|339.42|339.67|339.52|339.62|339.42|2
1641581420000|2022-01-07 18:50:20||339.47||339.42||339.47||339.42|0
1641581460000|2022-01-07 18:51:00|||||||||1
1641581470000|2022-01-07 18:51:10|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.47|1
1641581480000|2022-01-07 18:51:20|339.72|339.52|339.72|339.52|339.72|339.52|339.72|339.52|0
1641581490000|2022-01-07 18:51:30||339.57||339.52||339.57||339.52|0
1641581510000|2022-01-07 18:51:50||339.57||339.52||339.57||339.52|0
1641581530000|2022-01-07 18:52:10||339.57||339.57||339.57||339.52|0
1641581540000|2022-01-07 18:52:20||339.52||339.57||339.57||339.52|2
1641581560000|2022-01-07 18:52:40|||||||||2
1641581570000|2022-01-07 18:52:50||339.52||339.57||339.57||339.52|0
1641581580000|2022-01-07 18:53:00|339.77||339.77||339.77||339.77||0
1641581600000|2022-01-07 18:53:20|339.82||339.77||339.82||339.77||0
1641581610000|2022-01-07 18:53:30|339.82|339.62|339.77|339.57|339.82|339.62|339.77|339.57|0
1641581620000|2022-01-07 18:53:40|339.82|339.62|339.82|339.67|339.82|339.67|339.82|339.62|0
1641581630000|2022-01-07 18:53:50|339.87||339.87||339.87||339.87||0
1641581640000|2022-01-07 18:54:00|339.82||339.82||339.82||339.82||0
1641581650000|2022-01-07 18:54:10|339.87||339.87||339.87||339.87||1
1641581660000|2022-01-07 18:54:20|339.82||339.82||339.82||339.82||0
1641581670000|2022-01-07 18:54:30|339.87||339.87||339.87||339.87||0
1641581680000|2022-01-07 18:54:40|339.82||339.82||339.82||339.82||0
1641581690000|2022-01-07 18:54:50|339.87||339.87||339.87||339.87||0
1641581700000|2022-01-07 18:55:00|339.82||339.82||339.82||339.82||0
1641581710000|2022-01-07 18:55:10|339.87||339.87||339.87||339.82||0
1641581730000|2022-01-07 18:55:30|339.92|339.72|339.92|339.72|339.92|339.72|339.92|339.72|0
1641581740000|2022-01-07 18:55:40||339.77||339.72||339.77||339.72|0
1641581750000|2022-01-07 18:55:50||339.77||339.72||339.77||339.72|0
1641581770000|2022-01-07 18:56:10||339.77||339.72||339.77||339.72|0
1641581780000|2022-01-07 18:56:20||339.77||339.72||339.77||339.72|0
1641581790000|2022-01-07 18:56:30||339.77||339.72||339.77||339.72|0
1641581820000|2022-01-07 18:57:00||339.77||339.77||339.77||339.72|0
1641581830000|2022-01-07 18:57:10||339.72||339.72||339.77||339.72|0
1641581840000|2022-01-07 18:57:20|339.97|339.77|339.97|339.77|339.97|339.77|339.97|339.72|1
1641581850000|2022-01-07 18:57:30|339.92|339.72|339.97|339.72|339.97|339.77|339.92|339.72|0
1641581860000|2022-01-07 18:57:40|339.92|339.77|339.92|339.77|339.97|339.77|339.92|339.77|0
1641581880000|2022-01-07 18:58:00|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|2
1641581890000|2022-01-07 18:58:10|339.82|339.67|339.87|339.67|339.87|339.67|339.82|339.67|1
1641581910000|2022-01-07 18:58:30||339.72||339.67||339.72||339.67|1
1641581920000|2022-01-07 18:58:40||339.72||339.72||339.72||339.72|0
1641581930000|2022-01-07 18:58:50||339.67||339.67||339.67||339.67|0
1641581940000|2022-01-07 18:59:00|339.82||339.82||339.87||339.82||0
1641581950000|2022-01-07 18:59:10|339.87||339.87||339.87||339.82||0
1641581970000|2022-01-07 18:59:30|339.82||339.87||339.87||339.82||0
1641581980000|2022-01-07 18:59:40|339.82|339.62|339.82|339.62|339.87|339.67|339.82|339.62|0
1641581990000|2022-01-07 18:59:50|339.87|339.67|339.87|339.67|339.87|339.67|339.87|339.62|0
1641582000000|2022-01-07 19:00:00|339.82||339.87||339.87||339.82||0
1641582010000|2022-01-07 19:00:10|339.82||339.87||339.87||339.82||0
1641582020000|2022-01-07 19:00:20|339.92|339.72|339.92|339.72|339.92|339.72|339.92|339.72|0
1641582030000|2022-01-07 19:00:30|339.87||339.92||339.92||339.87||0
1641582050000|2022-01-07 19:00:50||339.77||339.77||339.77||339.77|0
1641582060000|2022-01-07 19:01:00|339.87|339.72|339.87|339.67|339.92|339.72|339.87|339.67|3
1641582070000|2022-01-07 19:01:10|339.82|339.62|339.82|339.62|339.82|339.67|339.77|339.62|2
1641582080000|2022-01-07 19:01:20||339.67||339.62||339.67||339.62|0
1641582090000|2022-01-07 19:01:30|339.77||339.82||339.82||339.77||0
1641582100000|2022-01-07 19:01:40|339.77|339.57|339.77|339.57|339.82|339.57|339.77|339.57|1
1641582110000|2022-01-07 19:01:50|339.82||339.82||339.82||339.77||0
1641582120000|2022-01-07 19:02:00||339.62||339.62||339.62||339.57|0
1641582130000|2022-01-07 19:02:10||339.57||339.62||339.62||339.57|0
1641582140000|2022-01-07 19:02:20||339.57||339.62||339.62||339.57|0
1641582150000|2022-01-07 19:02:30||339.57||339.57||339.62||339.57|0
1641582160000|2022-01-07 19:02:40|339.77||339.77||339.82||339.77||0
1641582190000|2022-01-07 19:03:10|339.82||339.82||339.82||339.77||0
1641582200000|2022-01-07 19:03:20|339.77||339.77||339.82||339.77||0
1641582210000|2022-01-07 19:03:30||339.62||339.62||339.62||339.62|0
1641582220000|2022-01-07 19:03:40||339.57||339.57||339.57||339.57|0
1641582250000|2022-01-07 19:04:10|339.72||339.72||339.72||339.72||0
1641582280000|2022-01-07 19:04:40||339.52||339.52||339.52||339.52|4
1641582290000|2022-01-07 19:04:50|339.67||339.72||339.72||339.67||0
1641582300000|2022-01-07 19:05:00|339.67||339.72||339.72||339.67||0
1641582310000|2022-01-07 19:05:10|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.47|1
1641582320000|2022-01-07 19:05:20|339.62|339.52|339.62|339.47|339.62|339.52|339.62|339.47|0
1641582330000|2022-01-07 19:05:30||339.42||339.42||339.42||339.42|1
1641582340000|2022-01-07 19:05:40|339.57|339.37|339.62|339.37|339.62|339.37|339.57|339.37|0
1641582350000|2022-01-07 19:05:50|339.57||339.62||339.62||339.57||0
1641582360000|2022-01-07 19:06:00|339.57|339.42|339.57|339.37|339.62|339.42|339.57|339.37|0
1641582370000|2022-01-07 19:06:10|339.52|339.32|339.52|339.37|339.52|339.37|339.52|339.32|0
1641582380000|2022-01-07 19:06:20|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|1
1641582390000|2022-01-07 19:06:30|339.62|339.47|339.62|339.47|339.62|339.47|339.62|339.47|2
1641582400000|2022-01-07 19:06:40|339.57|339.37|339.62|339.47|339.62|339.47|339.57|339.37|4
1641582410000|2022-01-07 19:06:50|339.67|339.52|339.67|339.52|339.67|339.52|339.67|339.47|2
1641582420000|2022-01-07 19:07:00||339.47||339.52||339.52||339.42|2
1641582430000|2022-01-07 19:07:10||339.47||339.52||339.52||339.47|0
1641582440000|2022-01-07 19:07:20||339.47||339.47||339.52||339.47|2
1641582450000|2022-01-07 19:07:30|339.62||339.62||339.62||339.62||0
1641582460000|2022-01-07 19:07:40||339.42||339.42||339.42||339.42|0
1641582470000|2022-01-07 19:07:50|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.42|0
1641582480000|2022-01-07 19:08:00||339.52||339.47||339.52||339.47|0
1641582490000|2022-01-07 19:08:10||339.52||339.47||339.52||339.47|0
1641582520000|2022-01-07 19:08:40||339.52||339.47||339.52||339.47|0
1641582530000|2022-01-07 19:08:50|339.62||339.62||339.62||339.62||0
1641582540000|2022-01-07 19:09:00|339.57|339.42|339.62|339.42|339.62|339.42|339.57|339.42|0
1641582550000|2022-01-07 19:09:10|339.57|339.37|339.57|339.37|339.62|339.37|339.57|339.37|0
1641582560000|2022-01-07 19:09:20|339.52||339.57||339.57||339.52||0
1641582580000|2022-01-07 19:09:40||339.42||339.37||339.42||339.37|0
1641582600000|2022-01-07 19:10:00|339.62|339.42|339.62|339.42|339.62|339.42|339.62|339.37|1
1641582640000|2022-01-07 19:10:40|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.47|0
1641582650000|2022-01-07 19:10:50||339.52||339.52||339.52||339.52|0
1641582660000|2022-01-07 19:11:00|339.72||339.72||339.72||339.72||0
1641582670000|2022-01-07 19:11:10|339.67|339.57|339.72|339.52|339.72|339.57|339.67|339.52|0
1641582690000|2022-01-07 19:11:30|339.67||339.67||339.72||339.67||0
1641582700000|2022-01-07 19:11:40|339.72||339.67||339.72||339.67||0
1641582710000|2022-01-07 19:11:50|339.72||339.72||339.72||339.67||0
1641582820000|2022-01-07 19:13:40||339.57||339.52||339.57||339.52|0
1641582840000|2022-01-07 19:14:00||339.57||339.52||339.57||339.52|0
1641582850000|2022-01-07 19:14:10|339.67||339.67||339.72||339.67||0
1641582860000|2022-01-07 19:14:20|339.72||339.72||339.72||339.67||0
1641582870000|2022-01-07 19:14:30|339.67||339.72||339.72||339.67||0
1641582900000|2022-01-07 19:15:00||339.57||339.57||339.57||339.52|0
1641582920000|2022-01-07 19:15:20|339.67|339.52|339.67|339.52|339.67|339.52|339.67|339.52|2
1641582940000|2022-01-07 19:15:40||339.47||339.47||339.47||339.47|1
1641582960000|2022-01-07 19:16:00||339.52||339.47||339.52||339.47|0
1641582970000|2022-01-07 19:16:10||339.52||339.52||339.52||339.47|0
1641582980000|2022-01-07 19:16:20||339.47||339.47||339.52||339.47|0
1641582990000|2022-01-07 19:16:30||339.52||339.47||339.52||339.47|0
1641583000000|2022-01-07 19:16:40||339.52||339.52||339.52||339.47|0
1641583020000|2022-01-07 19:17:00||339.47||339.52||339.52||339.47|0
1641583030000|2022-01-07 19:17:10||339.47||339.47||339.52||339.47|0
1641583040000|2022-01-07 19:17:20||339.52||339.52||339.52||339.47|0
1641583050000|2022-01-07 19:17:30||339.47||339.47||339.47||339.47|0
1641583060000|2022-01-07 19:17:40|339.62||339.62||339.62||339.62||0
1641583070000|2022-01-07 19:17:50|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|1
1641583080000|2022-01-07 19:18:00|||||||||1
1641583090000|2022-01-07 19:18:10|339.62|339.47|339.62|339.47|339.62|339.47|339.62|339.47|1
1641583100000|2022-01-07 19:18:20||339.42||339.47||339.47||339.42|0
1641583140000|2022-01-07 19:19:00|339.67||339.62||339.67||339.62||0
1641583160000|2022-01-07 19:19:20|339.57|339.42|339.57|339.42|339.57|339.42|339.57|339.42|2
1641583180000|2022-01-07 19:19:40||339.37||339.37||339.37||339.37|1
1641583200000|2022-01-07 19:20:00|339.52|339.32|339.47|339.32|339.57|339.32|339.47|339.32|0
1641583210000|2022-01-07 19:20:10|339.52||339.52||339.52||339.52||0
1641583220000|2022-01-07 19:20:20|339.47||339.52||339.52||339.47||0
1641583260000|2022-01-07 19:21:00|339.47||339.47||339.52||339.47||0
1641583280000|2022-01-07 19:21:20|||||||||1
1641583300000|2022-01-07 19:21:40|||||||||3
1641583310000|2022-01-07 19:21:50|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|3
1641583320000|2022-01-07 19:22:00|||||||||9
1641583360000|2022-01-07 19:22:40|339.47|339.27|339.47|339.32|339.47|339.32|339.42|339.27|10
1641583390000|2022-01-07 19:23:10|339.42|339.27|339.42|339.27|339.47|339.27|339.42|339.27|0
1641583400000|2022-01-07 19:23:20|339.47|339.32|339.47|339.32|339.52|339.32|339.47|339.32|4
1641583410000|2022-01-07 19:23:30|339.52||339.47||339.52||339.47||0
1641583420000|2022-01-07 19:23:40|339.52|339.27|339.42|339.27|339.52|339.27|339.42|339.27|9
1641583440000|2022-01-07 19:24:00|||||||||2
1641583500000|2022-01-07 19:25:00|||||||||1
1641583510000|2022-01-07 19:25:10|339.37|339.22|339.42|339.22|339.42|339.22|339.37|339.22|4
1641583520000|2022-01-07 19:25:20||339.27||339.27||339.27||339.22|0
1641583560000|2022-01-07 19:26:00|339.47|339.32|339.52|339.32|339.52|339.32|339.47|339.27|2
1641583570000|2022-01-07 19:26:10|339.47||339.47||339.47||339.47||0
1641583580000|2022-01-07 19:26:20|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|0
1641583590000|2022-01-07 19:26:30|339.57|339.42|339.57|339.37|339.57|339.42|339.52|339.37|0
1641583600000|2022-01-07 19:26:40||339.42||339.37||339.42||339.37|1
1641583630000|2022-01-07 19:27:10||339.42||339.37||339.42||339.37|0
1641583640000|2022-01-07 19:27:20||339.42||339.42||339.42||339.37|0
1641583660000|2022-01-07 19:27:40|339.62||339.57||339.62||339.57||0
1641583670000|2022-01-07 19:27:50|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|5
1641583680000|2022-01-07 19:28:00|339.57||339.52||339.57||339.52||0
1641583690000|2022-01-07 19:28:10|339.57||339.57||339.57||339.57||0
1641583700000|2022-01-07 19:28:20||339.42||339.42||339.42||339.37|0
1641583710000|2022-01-07 19:28:30||339.37||339.42||339.42||339.37|0
1641583720000|2022-01-07 19:28:40||339.37||339.42||339.42||339.37|0
1641583730000|2022-01-07 19:28:50|339.62|339.47|339.62|339.42|339.62|339.47|339.62|339.42|0
1641583740000|2022-01-07 19:29:00|339.57|339.47|339.57|339.37|339.62|339.47|339.52|339.37|9
1641583750000|2022-01-07 19:29:10|339.52||339.57||339.57||339.52||0
1641583760000|2022-01-07 19:29:20|339.52||339.57||339.57||339.52||0
1641583770000|2022-01-07 19:29:30|339.52||339.57||339.57||339.52||0
1641583790000|2022-01-07 19:29:50|339.52||339.52||339.52||339.52||0
1641583800000|2022-01-07 19:30:00|339.57||339.57||339.57||339.52||0
1641583810000|2022-01-07 19:30:10|339.52||339.52||339.52||339.52||0
1641583830000|2022-01-07 19:30:30|339.57||339.52||339.57||339.52||0
1641583840000|2022-01-07 19:30:40|339.57||339.52||339.57||339.52||0
1641583850000|2022-01-07 19:30:50|339.57|339.42|339.57|339.37|339.57|339.42|339.57|339.37|1
1641583860000|2022-01-07 19:31:00|339.52|339.42|339.57|339.42|339.57|339.42|339.52|339.37|1
1641583870000|2022-01-07 19:31:10|339.62||339.57||339.62||339.57||0
1641583890000|2022-01-07 19:31:30|339.62||339.62||339.62||339.62||0
1641583900000|2022-01-07 19:31:40||339.47||339.42||339.47||339.42|0
1641583910000|2022-01-07 19:31:50|339.57|339.47|339.62|339.42|339.62|339.47|339.57|339.42|0
1641583920000|2022-01-07 19:32:00||339.47||339.42||339.47||339.42|0
1641583930000|2022-01-07 19:32:10|339.57|339.37|339.52|339.32|339.57|339.37|339.52|339.32|13
1641583940000|2022-01-07 19:32:20||339.37||339.32||339.37||339.32|0
1641583950000|2022-01-07 19:32:30|339.47||339.47||339.47||339.47||0
1641583970000|2022-01-07 19:32:50|339.52||339.52||339.52||339.52||0
1641583980000|2022-01-07 19:33:00|339.47||339.47||339.47||339.47||0
1641583990000|2022-01-07 19:33:10|339.52|339.27|339.42|339.27|339.52|339.27|339.42|339.27|0
1641584000000|2022-01-07 19:33:20|339.47|339.32|339.52|339.32|339.52|339.32|339.42|339.32|2
1641584010000|2022-01-07 19:33:30|339.47||339.52||339.52||339.47||0
1641584030000|2022-01-07 19:33:50|339.47||339.52||339.52||339.47||0
1641584040000|2022-01-07 19:34:00|339.47|339.37|339.47|339.32|339.47|339.37|339.47|339.32|0
1641584050000|2022-01-07 19:34:10|339.52||339.47||339.52||339.47||0
1641584080000|2022-01-07 19:34:40|339.42|339.27|339.42|339.27|339.42|339.27|339.42|339.27|0
1641584090000|2022-01-07 19:34:50|339.47|339.32|339.47|339.32|339.47|339.32|339.47|339.32|0
1641584100000|2022-01-07 19:35:00|339.42|339.27|339.47|339.32|339.47|339.32|339.42|339.27|0
1641584110000|2022-01-07 19:35:10|339.42|339.27|339.42|339.27|339.47|339.32|339.42|339.27|0
1641584120000|2022-01-07 19:35:20|339.47||339.47||339.47||339.47||3
1641584130000|2022-01-07 19:35:30||339.32||339.27||339.32||339.27|0
1641584140000|2022-01-07 19:35:40||339.32||339.32||339.32||339.32|0
1641584150000|2022-01-07 19:35:50|339.52||339.52||339.52||339.52||0
1641584180000|2022-01-07 19:36:20||339.37||339.32||339.37||339.32|0
1641584190000|2022-01-07 19:36:30|339.47||339.52||339.52||339.47||0
1641584200000|2022-01-07 19:36:40||339.37||339.32||339.37||339.32|0
1641584210000|2022-01-07 19:36:50|339.57|339.37|339.57|339.42|339.57|339.42|339.57|339.37|0
1641584220000|2022-01-07 19:37:00|339.62|339.47|339.62|339.47|339.62|339.47|339.57|339.42|0
1641584240000|2022-01-07 19:37:20|339.67||339.67||339.67||339.67||1
1641584250000|2022-01-07 19:37:30|339.62||339.67||339.67||339.62||0
1641584260000|2022-01-07 19:37:40|339.62||339.67||339.67||339.62||0
1641584270000|2022-01-07 19:37:50|339.62||339.67||339.67||339.62||0
1641584280000|2022-01-07 19:38:00||339.52||339.47||339.52||339.47|0
1641584320000|2022-01-07 19:38:40||339.52||339.47||339.52||339.47|0
1641584330000|2022-01-07 19:38:50||339.52||339.47||339.52||339.47|0
1641584340000|2022-01-07 19:39:00||339.52||339.47||339.52||339.47|0
1641584350000|2022-01-07 19:39:10||339.52||339.47||339.52||339.47|0
1641584370000|2022-01-07 19:39:30||339.52||339.52||339.52||339.52|0
1641584380000|2022-01-07 19:39:40|339.72|339.47|339.67|339.52|339.72|339.52|339.67|339.47|0
1641584390000|2022-01-07 19:39:50|339.72||339.72||339.72||339.67||0
1641584400000|2022-01-07 19:40:00|339.67||339.72||339.72||339.67||0
1641584410000|2022-01-07 19:40:10|339.67||339.72||339.72||339.67||1
1641584420000|2022-01-07 19:40:20|339.67||339.67||339.72||339.67||0
1641584430000|2022-01-07 19:40:30|339.72||339.72||339.72||339.67||0
1641584440000|2022-01-07 19:40:40|339.67||339.72||339.72||339.67||0
1641584450000|2022-01-07 19:40:50|339.67||339.72||339.72||339.67||0
1641584460000|2022-01-07 19:41:00||339.57||339.57||339.57||339.52|0
1641584470000|2022-01-07 19:41:10|339.77|339.52|339.77|339.57|339.77|339.57|339.77|339.52|0
1641584480000|2022-01-07 19:41:20||339.62||339.62||339.62||339.62|0
1641584490000|2022-01-07 19:41:30|339.82|339.57|339.77|339.62|339.82|339.62|339.77|339.57|0
1641584510000|2022-01-07 19:41:50|339.82||339.82||339.82||339.82||0
1641584520000|2022-01-07 19:42:00|339.77||339.77||339.82||339.77||0
1641584530000|2022-01-07 19:42:10|339.82||339.82||339.82||339.82||0
1641584540000|2022-01-07 19:42:20|339.87|339.67|339.87|339.67|339.87|339.67|339.82|339.67|0
1641584590000|2022-01-07 19:43:10|339.82||339.87||339.87||339.82||0
1641584610000|2022-01-07 19:43:30|339.82||339.82||339.82||339.82||0
1641584630000|2022-01-07 19:43:50|339.77|339.62|339.77|339.62|339.77|339.62|339.77|339.62|6
1641584640000|2022-01-07 19:44:00|339.82||339.82||339.82||339.82||0
1641584680000|2022-01-07 19:44:40|339.77||339.82||339.82||339.77||0
1641584690000|2022-01-07 19:44:50|339.87|339.67|339.87|339.67|339.87|339.67|339.87|339.67|0
1641584700000|2022-01-07 19:45:00||339.72||339.72||339.72||339.72|1
1641584720000|2022-01-07 19:45:20|339.92|339.77|339.92|339.72|339.92|339.77|339.87|339.72|0
1641584730000|2022-01-07 19:45:30||339.77||339.77||339.77||339.72|0
1641584790000|2022-01-07 19:46:30|339.97||339.97||339.97||339.92||1
1641584800000|2022-01-07 19:46:40||339.82||339.82||339.82||339.77|0
1641584810000|2022-01-07 19:46:50||339.77||339.77||339.82||339.77|0
1641584820000|2022-01-07 19:47:00||339.82||339.77||339.82||339.77|0
1641584830000|2022-01-07 19:47:10||339.82||339.82||339.82||339.82|1
1641584850000|2022-01-07 19:47:30|340.02||340.02||340.02||340.02||0
1641584860000|2022-01-07 19:47:40|340.07|339.87|340.07|339.87|340.07|339.92|340.07|339.87|2
1641584870000|2022-01-07 19:47:50||339.92||339.92||339.92||339.87|0
1641584880000|2022-01-07 19:48:00|340.12||340.12||340.12||340.12||1
1641584890000|2022-01-07 19:48:10|340.07||340.07||340.12||340.07||0
1641584900000|2022-01-07 19:48:20|||||||||3
1641584930000|2022-01-07 19:48:50||339.87||339.87||339.87||339.87|0
1641584940000|2022-01-07 19:49:00|340.02|339.82|339.97|339.82|340.02|339.82|339.97|339.82|3
1641584950000|2022-01-07 19:49:10|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|0
1641584960000|2022-01-07 19:49:20|339.97|339.72|339.87|339.72|339.97|339.72|339.87|339.72|0
1641584970000|2022-01-07 19:49:30|339.92||339.92||339.92||339.87||0
1641584980000|2022-01-07 19:49:40|339.87|339.67|339.87|339.67|339.87|339.67|339.87|339.67|0
1641585010000|2022-01-07 19:50:10|339.82||339.87||339.87||339.82||0
1641585020000|2022-01-07 19:50:20|339.82||339.82||339.87||339.82||0
1641585030000|2022-01-07 19:50:30|339.87||339.82||339.87||339.82||0
1641585060000|2022-01-07 19:51:00|339.87||339.87||339.87||339.87||1
1641585070000|2022-01-07 19:51:10|339.82||339.87||339.87||339.82||0
1641585100000|2022-01-07 19:51:40|339.92|339.72|339.92|339.67|339.92|339.72|339.92|339.67|0
1641585120000|2022-01-07 19:52:00|339.87||339.92||339.92||339.87||0
1641585130000|2022-01-07 19:52:10|339.87||339.87||339.92||339.87||2
1641585170000|2022-01-07 19:52:50|339.92|339.72|339.87|339.67|339.92|339.72|339.87|339.67|0
1641585180000|2022-01-07 19:53:00|339.92||339.92||339.92||339.92||0
1641585190000|2022-01-07 19:53:10|339.87|339.72|339.92|339.67|339.92|339.72|339.87|339.67|0
1641585200000|2022-01-07 19:53:20||339.72||339.67||339.72||339.67|0
1641585220000|2022-01-07 19:53:40|339.87||339.87||339.92||339.87||0
1641585230000|2022-01-07 19:53:50|339.82||339.82||339.82||339.82||0
1641585270000|2022-01-07 19:54:30|339.87||339.92||339.92||339.87||1
1641585280000|2022-01-07 19:54:40|339.87|339.72|339.87|339.67|339.87|339.72|339.87|339.67|0
1641585310000|2022-01-07 19:55:10||339.72||339.72||339.72||339.72|0
1641585320000|2022-01-07 19:55:20|339.92||339.92||339.92||339.87||0
1641585330000|2022-01-07 19:55:30|339.87||339.87||339.87||339.87||0
1641585350000|2022-01-07 19:55:50|339.92||339.92||339.92||339.87||0
1641585370000|2022-01-07 19:56:10||339.77||339.72||339.77||339.72|0
1641585420000|2022-01-07 19:57:00|339.97|339.77|339.97|339.77|339.97|339.77|339.97|339.77|0
1641585450000|2022-01-07 19:57:30|339.92||339.92||339.92||339.92||0
1641585460000|2022-01-07 19:57:40|339.97||339.97||339.97||339.97||0
1641585560000|2022-01-07 19:59:20|339.92||339.92||339.97||339.92||0
1641585570000|2022-01-07 19:59:30|339.87|339.72|339.87|339.72|339.87|339.72|339.87|339.72|3
1641585600000|2022-01-07 20:00:00|339.92||339.87||339.92||339.87||0
1641585610000|2022-01-07 20:00:10|339.92||339.87||339.92||339.87||0
1641585620000|2022-01-07 20:00:20|339.92||339.92||339.92||339.92||0
1641585630000|2022-01-07 20:00:30||339.77||339.77||339.77||339.72|0
1641585640000|2022-01-07 20:00:40||339.72||339.72||339.77||339.72|0
1641585650000|2022-01-07 20:00:50|339.87||339.92||339.92||339.87||0
1641585660000|2022-01-07 20:01:00||339.77||339.77||339.77||339.72|0
1641585670000|2022-01-07 20:01:10||339.72||339.77||339.77||339.72|0
1641585680000|2022-01-07 20:01:20||339.72||339.77||339.77||339.72|1
1641585690000|2022-01-07 20:01:30|339.97||339.97||339.97||339.97||0
1641585710000|2022-01-07 20:01:50|||||||||1
1641585730000|2022-01-07 20:02:10||339.82||339.82||339.82||339.82|0
1641585740000|2022-01-07 20:02:20|||||||||1
1641585760000|2022-01-07 20:02:40|339.92|339.77|339.97|339.77|339.97|339.82|339.92|339.77|2
1641585770000|2022-01-07 20:02:50|339.92||339.97||339.97||339.92||0
1641585780000|2022-01-07 20:03:00|339.92||339.92||339.97||339.92||0
1641585840000|2022-01-07 20:04:00|339.97|339.82|339.97|339.77|339.97|339.82|339.97|339.77|0
1641585850000|2022-01-07 20:04:10|340.02|339.82|340.02|339.82|340.02|339.82|340.02|339.82|4
1641585860000|2022-01-07 20:04:20|339.97|339.87|340.02|339.82|340.02|339.87|339.97|339.82|0
1641585870000|2022-01-07 20:04:30||339.87||339.82||339.87||339.82|0
1641585880000|2022-01-07 20:04:40|339.97||340.02||340.02||339.97||0
1641585890000|2022-01-07 20:04:50||339.87||339.87||339.87||339.82|0
1641585900000|2022-01-07 20:05:00|340.07|339.92|340.02|339.87|340.07|339.92|340.02|339.87|0
1641585910000|2022-01-07 20:05:10|340.07||340.07||340.07||340.02||0
1641585920000|2022-01-07 20:05:20|340.02|339.92|340.07|339.92|340.07|339.92|340.02|339.92|0
1641585930000|2022-01-07 20:05:30|340.12|339.97|340.17|339.97|340.17|339.97|340.12|339.97|1
1641585940000|2022-01-07 20:05:40|340.12||340.12||340.12||340.12||0
1641585980000|2022-01-07 20:06:20|340.17|339.92|340.17|340.02|340.17|340.02|340.17|339.92|2
1641585990000|2022-01-07 20:06:30||339.97||340.02||340.02||339.97|0
1641586020000|2022-01-07 20:07:00|||||||||1
1641586040000|2022-01-07 20:07:20||339.97||340.02||340.02||339.97|3
1641586080000|2022-01-07 20:08:00||339.97||339.97||339.97||339.97|0
1641586090000|2022-01-07 20:08:10|340.12||340.12||340.12||340.12||1
1641586120000|2022-01-07 20:08:40|340.07|339.92|340.07|339.92|340.07|339.92|340.07|339.92|1
1641586130000|2022-01-07 20:08:50|340.12|339.87|340.12|339.92|340.12|339.92|340.12|339.87|0
1641586140000|2022-01-07 20:09:00||339.97||339.92||339.97||339.92|0
1641586150000|2022-01-07 20:09:10|340.17|339.97|340.17|340.02|340.17|340.02|340.12|339.97|0
1641586160000|2022-01-07 20:09:20||339.97||340.02||340.02||339.97|0
1641586170000|2022-01-07 20:09:30|340.12|339.97|340.17|340.02|340.17|340.02|340.12|339.97|0
1641586180000|2022-01-07 20:09:40||339.97||339.97||340.02||339.97|0
1641586190000|2022-01-07 20:09:50||340.02||340.02||340.02||339.97|0
1641586200000|2022-01-07 20:10:00||339.97||339.97||340.02||339.97|0
1641586210000|2022-01-07 20:10:10|340.12||340.12||340.12||340.12||0
1641586220000|2022-01-07 20:10:20|340.07|339.92|340.12|339.92|340.12|339.92|340.07|339.92|0
1641586240000|2022-01-07 20:10:40||339.97||339.92||339.97||339.92|0
1641586250000|2022-01-07 20:10:50||339.97||339.92||339.97||339.92|0
1641586260000|2022-01-07 20:11:00||339.97||339.92||339.97||339.92|0
1641586270000|2022-01-07 20:11:10|340.07||340.12||340.12||340.07||0
1641586290000|2022-01-07 20:11:30|340.07||340.12||340.12||340.07||0
1641586300000|2022-01-07 20:11:40|340.07||340.07||340.12||340.07||0
1641586310000|2022-01-07 20:11:50|340.12||340.07||340.12||340.07||0
1641586320000|2022-01-07 20:12:00|340.12||340.12||340.12||340.12||0
1641586340000|2022-01-07 20:12:20||339.97||339.92||339.97||339.92|0
1641586360000|2022-01-07 20:12:40|340.07||340.07||340.12||340.07||0
1641586370000|2022-01-07 20:12:50|340.12||340.12||340.12||340.12||0
1641586380000|2022-01-07 20:13:00|340.07|339.97|340.07|339.92|340.12|339.97|340.07|339.92|0
1641586390000|2022-01-07 20:13:10||339.87||339.92||339.92||339.87|0
1641586400000|2022-01-07 20:13:20||339.87||339.87||339.87||339.87|1
1641586410000|2022-01-07 20:13:30|340.02|339.82|339.97|339.82|340.02|339.82|339.97|339.82|1
1641586420000|2022-01-07 20:13:40|339.92|339.77|339.92|339.77|339.92|339.77|339.92|339.77|1
1641586430000|2022-01-07 20:13:50||339.72||339.72||339.72||339.72|2
1641586440000|2022-01-07 20:14:00|339.87||339.87||339.87||339.87||0
1641586470000|2022-01-07 20:14:30|339.82|339.67|339.77|339.62|339.87|339.67|339.77|339.62|10
1641586480000|2022-01-07 20:14:40|339.82||339.87||339.87||339.82||2
1641586490000|2022-01-07 20:14:50|339.82|339.67|339.87|339.67|339.87|339.67|339.82|339.62|1
1641586500000|2022-01-07 20:15:00|339.92|339.72|339.87|339.72|339.92|339.72|339.87|339.72|0
1641586510000|2022-01-07 20:15:10|339.92||339.92||339.92||339.92||0
1641586520000|2022-01-07 20:15:20|339.97|339.77|339.92|339.72|339.97|339.77|339.92|339.72|0
1641586540000|2022-01-07 20:15:40|339.87||339.92||339.92||339.87||0
1641586560000|2022-01-07 20:16:00|||||||||1
1641586590000|2022-01-07 20:16:30|339.97|339.77|339.97|339.77|339.97|339.77|339.97|339.72|0
1641586600000|2022-01-07 20:16:40||339.82||339.82||339.82||339.82|0
1641586610000|2022-01-07 20:16:50|340.02||339.97||340.02||339.97||0
1641586620000|2022-01-07 20:17:00||339.77||339.82||339.82||339.77|0
1641586630000|2022-01-07 20:17:10|340.02||340.02||340.02||340.02||0
1641586650000|2022-01-07 20:17:30|339.97|339.77|339.97|339.77|339.97|339.77|339.97|339.77|0
1641586660000|2022-01-07 20:17:40||339.82||339.82||339.82||339.77|0
1641586690000|2022-01-07 20:18:10||339.77||339.77||339.77||339.77|0
1641586700000|2022-01-07 20:18:20||339.82||339.82||339.82||339.82|0
1641586720000|2022-01-07 20:18:40||339.77||339.77||339.77||339.77|2
1641586730000|2022-01-07 20:18:50|339.92|339.72|339.92|339.72|339.92|339.72|339.92|339.72|0
1641586770000|2022-01-07 20:19:30|339.87||339.87||339.92||339.87||1
1641586820000|2022-01-07 20:20:20|339.92||339.87||339.92||339.87||2
1641586830000|2022-01-07 20:20:30|339.92||339.87||339.92||339.87||1
1641586900000|2022-01-07 20:21:40||339.67||339.67||339.67||339.67|1
1641586910000|2022-01-07 20:21:50|339.82||339.82||339.87||339.82||1
1641586930000|2022-01-07 20:22:10||339.62||339.62||339.62||339.62|1
1641586940000|2022-01-07 20:22:20|339.77|339.67|339.82|339.62|339.82|339.67|339.77|339.62|0
1641586950000|2022-01-07 20:22:30||339.67||339.67||339.67||339.67|0
1641586960000|2022-01-07 20:22:40||339.62||339.62||339.62||339.62|0
1641586970000|2022-01-07 20:22:50||339.67||339.67||339.67||339.67|0
1641586980000|2022-01-07 20:23:00|339.87||339.87||339.87||339.82||0
1641586990000|2022-01-07 20:23:10|339.82||339.87||339.87||339.82||0
1641587000000|2022-01-07 20:23:20|339.82||339.82||339.87||339.82||1
1641587010000|2022-01-07 20:23:30|339.87||339.82||339.87||339.82||0
1641587020000|2022-01-07 20:23:40|339.87||339.87||339.87||339.82||0
1641587030000|2022-01-07 20:23:50|339.82|339.72|339.87|339.72|339.87|339.72|339.82|339.67|0
1641587050000|2022-01-07 20:24:10|339.92||339.92||339.92||339.87||0
1641587070000|2022-01-07 20:24:30|339.87||339.87||339.92||339.87||0
1641587120000|2022-01-07 20:25:20|339.82|339.67|339.82|339.67|339.82|339.67|339.82|339.62|2
1641587130000|2022-01-07 20:25:30|339.87||339.82||339.87||339.82||0
1641587140000|2022-01-07 20:25:40|339.77|339.62|339.82|339.62|339.82|339.62|339.77|339.62|2
1641587150000|2022-01-07 20:25:50|339.77||339.82||339.82||339.77||0
1641587160000|2022-01-07 20:26:00|339.77||339.82||339.82||339.77||0
1641587170000|2022-01-07 20:26:10|339.77||339.82||339.82||339.77||0
1641587180000|2022-01-07 20:26:20||339.67||339.62||339.67||339.62|0
1641587190000|2022-01-07 20:26:30|339.77|339.57|339.77|339.57|339.82|339.57|339.77|339.57|0
1641587210000|2022-01-07 20:26:50||339.62||339.57||339.62||339.57|0
1641587280000|2022-01-07 20:28:00||339.62||339.57||339.62||339.57|0
1641587290000|2022-01-07 20:28:10|339.72|339.52|339.72|339.52|339.77|339.52|339.72|339.52|0
1641587370000|2022-01-07 20:29:30|339.77|339.57|339.77|339.57|339.77|339.57|339.77|339.57|0
1641587400000|2022-01-07 20:30:00|339.72||339.72||339.72||339.72||0
1641587410000|2022-01-07 20:30:10|339.77||339.72||339.77||339.72||1
1641587420000|2022-01-07 20:30:20|339.77||339.77||339.77||339.72||0
1641587450000|2022-01-07 20:30:50|339.82|339.62|339.82|339.62|339.82|339.62|339.82|339.62|0
1641587460000|2022-01-07 20:31:00|339.87|339.67|339.87|339.62|339.87|339.67|339.87|339.62|0
1641587470000|2022-01-07 20:31:10|339.82|339.67|339.82|339.62|339.82|339.67|339.82|339.62|0
1641587480000|2022-01-07 20:31:20|339.87|339.67|339.87|339.67|339.87|339.67|339.87|339.62|0
1641587490000|2022-01-07 20:31:30|339.92||339.92||339.92||339.92||0
1641587500000|2022-01-07 20:31:40||339.72||339.72||339.72||339.72|0
1641587520000|2022-01-07 20:32:00||339.77||339.72||339.77||339.72|0
1641587530000|2022-01-07 20:32:10||339.77||339.72||339.77||339.72|0
1641587590000|2022-01-07 20:33:10|339.87||339.87||339.87||339.87||0
1641587600000|2022-01-07 20:33:20|339.82|339.67|339.82|339.67|339.87|339.67|339.82|339.67|1
1641587610000|2022-01-07 20:33:30||339.62||339.62||339.62||339.62|0
1641587630000|2022-01-07 20:33:50|339.77|339.57|339.77|339.57|339.77|339.57|339.77|339.57|0
1641587640000|2022-01-07 20:34:00|339.82||339.82||339.82||339.82||0
1641587650000|2022-01-07 20:34:10|339.77||339.77||339.77||339.77||0
1641587720000|2022-01-07 20:35:20|339.72||339.72||339.72||339.72||0
1641587730000|2022-01-07 20:35:30|339.77||339.77||339.77||339.72||0
1641587830000|2022-01-07 20:37:10|339.82|339.62|339.82|339.62|339.82|339.62|339.82|339.62|0
1641587860000|2022-01-07 20:37:40||339.57||339.57||339.57||339.57|0
1641587870000|2022-01-07 20:37:50|339.77|339.62|339.82|339.57|339.82|339.62|339.77|339.57|0
1641587880000|2022-01-07 20:38:00|339.77||339.82||339.82||339.77||0
1641587890000|2022-01-07 20:38:10||339.62||339.57||339.62||339.57|0
1641587900000|2022-01-07 20:38:20|339.77||339.82||339.82||339.77||0
1641587910000|2022-01-07 20:38:30||339.62||339.62||339.62||339.57|1
1641588000000|2022-01-07 20:40:00||339.67||339.62||339.67||339.62|0
1641588010000|2022-01-07 20:40:10||339.67||339.67||339.67||339.62|0
1641588020000|2022-01-07 20:40:20||339.62||339.62||339.67||339.62|0
1641588040000|2022-01-07 20:40:40||339.67||339.62||339.67||339.62|0
1641588080000|2022-01-07 20:41:20||339.67||339.62||339.67||339.62|0
1641588090000|2022-01-07 20:41:30||339.67||339.62||339.67||339.62|0
1641588100000|2022-01-07 20:41:40|339.77||339.82||339.82||339.77||0
1641588110000|2022-01-07 20:41:50||339.67||339.67||339.67||339.67|0
1641588120000|2022-01-07 20:42:00||339.62||339.67||339.67||339.62|0
1641588130000|2022-01-07 20:42:10||339.62||339.62||339.67||339.62|0
1641588140000|2022-01-07 20:42:20||339.67||339.62||339.67||339.62|0
1641588150000|2022-01-07 20:42:30||339.67||339.62||339.67||339.62|0
1641588160000|2022-01-07 20:42:40||339.67||339.62||339.67||339.62|1
1641588170000|2022-01-07 20:42:50|339.77|339.67|339.77|339.62|339.77|339.67|339.77|339.62|0
1641588180000|2022-01-07 20:43:00|339.82|339.57|339.72|339.52|339.82|339.57|339.67|339.52|1
1641588190000|2022-01-07 20:43:10|339.67||339.67||339.72||339.67||0
1641588200000|2022-01-07 20:43:20|339.72|339.57|339.72|339.57|339.72|339.57|339.72|339.57|1
1641588210000|2022-01-07 20:43:30|339.67|339.47|339.72|339.52|339.72|339.57|339.67|339.47|1
1641588220000|2022-01-07 20:43:40|339.67|339.57|339.72|339.52|339.72|339.57|339.67|339.52|0
1641588230000|2022-01-07 20:43:50|339.67||339.67||339.67||339.67||0
1641588240000|2022-01-07 20:44:00|339.72|339.47|339.67|339.47|339.72|339.47|339.62|339.47|1
1641588250000|2022-01-07 20:44:10|339.72|339.52|339.72|339.52|339.72|339.52|339.72|339.52|0
1641588260000|2022-01-07 20:44:20|339.67|339.47|339.72|339.52|339.72|339.52|339.67|339.47|0
1641588270000|2022-01-07 20:44:30|339.67|339.47|339.67|339.47|339.67|339.47|339.67|339.42|9
1641588290000|2022-01-07 20:44:50|339.72|339.42|339.67|339.42|339.72|339.42|339.67|339.42|2
1641588300000|2022-01-07 20:45:00|339.62|339.47|339.67|339.47|339.67|339.47|339.62|339.47|0
1641588320000|2022-01-07 20:45:20|339.62||339.67||339.67||339.62||0
1641588330000|2022-01-07 20:45:30|339.62|339.42|339.62|339.47|339.67|339.47|339.62|339.42|0
1641588340000|2022-01-07 20:45:40|339.67||339.67||339.67||339.62||1
1641588350000|2022-01-07 20:45:50|339.62||339.67||339.67||339.62||0
1641588370000|2022-01-07 20:46:10|339.62|339.42|339.62|339.42|339.67|339.42|339.62|339.42|0
1641588380000|2022-01-07 20:46:20|339.67||339.62||339.67||339.62||0
1641588390000|2022-01-07 20:46:30|339.67||339.67||339.67||339.67||0
1641588400000|2022-01-07 20:46:40|339.62|339.47|339.62|339.42|339.62|339.47|339.62|339.42|0
1641588410000|2022-01-07 20:46:50|339.57|339.47|339.57|339.42|339.57|339.47|339.57|339.42|3
1641588420000|2022-01-07 20:47:00|339.62|339.47|339.67|339.47|339.67|339.47|339.57|339.47|3
1641588430000|2022-01-07 20:47:10||339.42||339.47||339.47||339.42|0
1641588500000|2022-01-07 20:48:20|339.62||339.67||339.67||339.62||0
1641588520000|2022-01-07 20:48:40|339.62||339.62||339.67||339.62||0
1641588530000|2022-01-07 20:48:50|339.67||339.62||339.67||339.62||0
1641588540000|2022-01-07 20:49:00|||||||||2
1641588550000|2022-01-07 20:49:10|339.67||339.67||339.67||339.67||0
1641588590000|2022-01-07 20:49:50|339.62||339.62||339.67||339.62||0
1641588600000|2022-01-07 20:50:00|339.67||339.67||339.67||339.62||1
1641588610000|2022-01-07 20:50:10|339.62|339.42|339.57|339.32|339.62|339.42|339.57|339.32|2
1641588630000|2022-01-07 20:50:30||339.37||339.37||339.42||339.32|1
1641588640000|2022-01-07 20:50:40||339.42||339.42||339.42||339.37|0
1641588650000|2022-01-07 20:50:50|339.62|339.47|339.62|339.47|339.62|339.47|339.62|339.42|0
1641588660000|2022-01-07 20:51:00|339.67|339.52|339.67|339.47|339.67|339.52|339.67|339.47|3
1641588670000|2022-01-07 20:51:10||339.52||339.47||339.52||339.47|0
1641588680000|2022-01-07 20:51:20||339.52||339.47||339.52||339.47|1
1641588690000|2022-01-07 20:51:30|339.62||339.67||339.67||339.62||0
1641588700000|2022-01-07 20:51:40|339.62||339.67||339.67||339.62||1
1641588720000|2022-01-07 20:52:00|339.62|339.52|339.67|339.47|339.67|339.52|339.62|339.47|0
1641588730000|2022-01-07 20:52:10||339.52||339.47||339.52||339.47|0
1641588740000|2022-01-07 20:52:20|339.62||339.67||339.67||339.62||1
1641588760000|2022-01-07 20:52:40||339.52||339.47||339.52||339.47|0
1641588780000|2022-01-07 20:53:00|339.62||339.62||339.67||339.62||0
1641588790000|2022-01-07 20:53:10|339.67||339.62||339.67||339.62||0
1641588800000|2022-01-07 20:53:20|339.67||339.67||339.67||339.62||1
1641588810000|2022-01-07 20:53:30|339.62||339.62||339.67||339.62||0
1641588820000|2022-01-07 20:53:40|339.57|339.37|339.57|339.37|339.57|339.37|339.57|339.37|2
1641588830000|2022-01-07 20:53:50|339.52|339.32|339.62|339.42|339.62|339.42|339.52|339.32|1
1641588860000|2022-01-07 20:54:20|339.57||339.62||339.62||339.57||1
1641588880000|2022-01-07 20:54:40|339.57|339.37|339.47|339.27|339.57|339.37|339.47|339.27|11
1641588890000|2022-01-07 20:54:50|339.52|339.32|339.47|339.27|339.52|339.32|339.47|339.27|0
1641588900000|2022-01-07 20:55:00|339.52|339.32|339.47|339.27|339.52|339.32|339.47|339.27|1
1641588910000|2022-01-07 20:55:10|339.52|339.32|339.47|339.27|339.52|339.32|339.37|339.22|30
1641588920000|2022-01-07 20:55:20||339.32||339.27||339.32||339.27|0
1641588930000|2022-01-07 20:55:30||339.32||339.27||339.32||339.27|0
1641588940000|2022-01-07 20:55:40||339.32||339.32||339.32||339.27|1
1641588950000|2022-01-07 20:55:50|339.52|339.27|339.52|339.32|339.52|339.32|339.52|339.27|4
1641588960000|2022-01-07 20:56:00|339.47|339.27|339.52|339.32|339.52|339.37|339.47|339.27|1
1641588970000|2022-01-07 20:56:10|339.57|339.37|339.57|339.42|339.57|339.42|339.57|339.32|2
1641588980000|2022-01-07 20:56:20||339.37||339.37||339.37||339.32|0
1641589020000|2022-01-07 20:57:00||339.42||339.37||339.42||339.37|1
1641589030000|2022-01-07 20:57:10||339.32||339.32||339.37||339.32|0
1641589040000|2022-01-07 20:57:20|339.72|339.37|339.72|339.42|339.72|339.42|339.72|339.32|18
1641589050000|2022-01-07 20:57:30||339.47||339.42||339.47||339.42|4
1641589070000|2022-01-07 20:57:50||339.47||339.47||339.47||339.47|0
1641589080000|2022-01-07 20:58:00||339.42||339.47||339.47||339.42|0
1641589090000|2022-01-07 20:58:10||339.42||339.42||339.47||339.42|0
1641589100000|2022-01-07 20:58:20||339.47||339.47||339.47||339.42|0
1641589110000|2022-01-07 20:58:30||339.42||339.47||339.47||339.42|0
1641589120000|2022-01-07 20:58:40||339.42||339.42||339.47||339.42|0
1641589130000|2022-01-07 20:58:50||339.47||339.42||339.47||339.42|0
1641589140000|2022-01-07 20:59:00|339.67|339.37|339.67|339.42|339.67|339.47|339.67|339.37|2
1641589150000|2022-01-07 20:59:10||339.37||339.42||339.42||339.37|0
1641589160000|2022-01-07 20:59:20||339.37||339.42||339.47||339.37|0
1641589170000|2022-01-07 20:59:30||339.37||339.37||339.37||339.37|0
1641589180000|2022-01-07 20:59:40||339.32||339.37||339.37||339.32|0
1641589190000|2022-01-07 20:59:50||339.42||339.32||339.42||339.32|0
1641589260000|2022-01-07 21:01:00||339.27||339.27||339.27||339.27|0
1641589300000|2022-01-07 21:01:40|339.62|339.22|339.47|339.22|339.62|339.22|339.47|339.22|1
1641589310000|2022-01-07 21:01:50|339.42||339.42||339.47||339.42||1
1641589320000|2022-01-07 21:02:00|339.47||339.47||339.47||339.47||1
1641589350000|2022-01-07 21:02:30||339.32||339.32||339.32||339.32|0
1641589360000|2022-01-07 21:02:40|339.52|339.37|339.62|339.37|339.62|339.37|339.52|339.37|1
1641589370000|2022-01-07 21:02:50|339.57|339.32|339.57|339.37|339.57|339.37|339.57|339.32|5
1641589380000|2022-01-07 21:03:00||339.32||339.32||339.32||339.32|0
1641589390000|2022-01-07 21:03:10||339.37||339.32||339.37||339.32|0
1641589400000|2022-01-07 21:03:20||339.37||339.32||339.37||339.32|0
1641589420000|2022-01-07 21:03:40||339.37||339.32||339.37||339.32|0
1641589430000|2022-01-07 21:03:50||339.37||339.37||339.37||339.32|0
1641589440000|2022-01-07 21:04:00||339.32||339.37||339.37||339.32|0
1641589450000|2022-01-07 21:04:10||339.32||339.32||339.37||339.32|0
1641589460000|2022-01-07 21:04:20|339.62|339.37|339.62|339.37|339.62|339.37|339.62|339.32|1
1641589490000|2022-01-07 21:04:50||339.42||339.42||339.42||339.42|0
1641589500000|2022-01-07 21:05:00||339.37||339.37||339.37||339.37|0
1641589610000|2022-01-07 21:06:50|||||||||1
1641589680000|2022-01-07 21:08:00|339.72||339.72||339.72||339.72||1
1641589740000|2022-01-07 21:09:00||339.42||339.57||339.57||339.42|0
1641589750000|2022-01-07 21:09:10|339.77|339.52|339.82|339.62|339.82|339.62|339.77|339.47|12
1641589760000|2022-01-07 21:09:20||339.57||339.57||339.62||339.52|0
1641589770000|2022-01-07 21:09:30|339.97|339.62|340.17|339.72|340.17|339.72|339.97|339.57|8
1641589780000|2022-01-07 21:09:40|340.27|339.77|340.12|339.67|340.27|340.02|340.12|339.62|8
1641589790000|2022-01-07 21:09:50||339.72||339.72||339.87||339.72|4
1641589810000|2022-01-07 21:10:10||339.77||339.77||339.77||339.77|0
1641589930000|2022-01-07 21:12:10|339.92|339.82|339.92|339.77|339.92|339.82|339.92|339.77|5
1641589980000|2022-01-07 21:13:00|339.87|339.42|339.87|339.22|339.87|339.42|339.82|339.22|18
1641590040000|2022-01-07 21:14:00|339.82||339.82||339.82||339.82||2
1641590430000|2022-01-07 21:20:30|339.72|339.12|339.72|339.12|339.72|339.12|339.72|339.12|0
1641590470000|2022-01-07 21:21:10|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641590480000|2022-01-07 21:21:20|339.72|339.12|339.82|339.22|339.82|339.22|339.72|339.12|0
1641590670000|2022-01-07 21:24:30|339.92|339.32|339.92|339.32|339.92|339.32|339.92|339.32|0
1641590680000|2022-01-07 21:24:40|339.82|339.22|339.92|339.32|339.92|339.32|339.82|339.22|0
1641590700000|2022-01-07 21:25:00|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641591030000|2022-01-07 21:30:30|339.72|339.12|339.72|339.12|339.72|339.12|339.72|339.12|0
1641591050000|2022-01-07 21:30:50|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641591080000|2022-01-07 21:31:20|339.72|339.12|339.72|339.12|339.72|339.12|339.72|339.12|0
1641591100000|2022-01-07 21:31:40|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641591140000|2022-01-07 21:32:20|339.72|339.12|339.82|339.22|339.82|339.22|339.72|339.12|0
1641591150000|2022-01-07 21:32:30|339.72|339.12|339.82|339.22|339.82|339.22|339.72|339.12|0
1641591160000|2022-01-07 21:32:40|339.72|339.12|339.72|339.12|339.72|339.12|339.72|339.12|0
1641591170000|2022-01-07 21:32:50|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641591210000|2022-01-07 21:33:30|339.72|339.12|339.82|339.22|339.82|339.22|339.72|339.12|0
1641591220000|2022-01-07 21:33:40|339.72|339.12|339.72|339.12|339.72|339.12|339.72|339.12|0
1641591250000|2022-01-07 21:34:10|339.82|339.22|339.72|339.12|339.82|339.22|339.72|339.12|0
1641591300000|2022-01-07 21:35:00|339.82|339.22|339.72|339.12|339.82|339.22|339.72|339.12|0
1641591320000|2022-01-07 21:35:20|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641591570000|2022-01-07 21:39:30|339.72|339.12|339.72|339.12|339.72|339.12|339.72|339.12|0
1641592200000|2022-01-07 21:50:00|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641592210000|2022-01-07 21:50:10|339.72|339.12|339.72|339.12|339.82|339.22|339.72|339.12|0
1641592240000|2022-01-07 21:50:40|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641592260000|2022-01-07 21:51:00|339.72|339.12|339.72|339.12|339.72|339.12|339.72|339.12|0
1641592310000|2022-01-07 21:51:50|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641592330000|2022-01-07 21:52:10|339.72|339.12|339.72|339.12|339.72|339.12|339.72|339.12|0
1641769320000|2022-01-09 23:02:00|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641769330000|2022-01-09 23:02:10|339.92|339.32|339.92|339.32|339.92|339.32|339.92|339.32|0
1641769340000|2022-01-09 23:02:20|339.82|339.22|339.82|339.22|339.92|339.32|339.82|339.22|0
1641769350000|2022-01-09 23:02:30|339.92|339.32|339.92|339.32|339.92|339.32|339.92|339.32|0
1641769370000|2022-01-09 23:02:50|340.02|339.42|339.92|339.32|340.02|339.42|339.92|339.32|0
1641769390000|2022-01-09 23:03:10|339.82|339.22|339.82|339.22|339.92|339.32|339.82|339.22|0
1641769400000|2022-01-09 23:03:20|339.92|339.32|339.92|339.32|339.92|339.32|339.92|339.32|0
1641769410000|2022-01-09 23:03:30|339.82|339.22|339.82|339.22|339.92|339.32|339.82|339.22|0
1641769420000|2022-01-09 23:03:40|339.92|339.32|339.92|339.32|339.92|339.32|339.92|339.32|0
1641769430000|2022-01-09 23:03:50|339.82|339.22|339.92|339.32|339.92|339.32|339.82|339.22|0
1641769440000|2022-01-09 23:04:00|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641769470000|2022-01-09 23:04:30|339.72|339.12|339.72|339.12|339.82|339.22|339.72|339.12|0
1641769480000|2022-01-09 23:04:40|339.62|339.02|339.62|339.02|339.62|339.02|339.62|339.02|0
1641769490000|2022-01-09 23:04:50|339.52|338.92|339.42|338.82|339.62|339.02|339.42|338.82|0
1641769500000|2022-01-09 23:05:00|339.52|338.92|339.52|338.92|339.52|338.92|339.42|338.82|0
1641769510000|2022-01-09 23:05:10|339.42|338.82|339.52|338.92|339.52|338.92|339.42|338.82|0
1641769520000|2022-01-09 23:05:20|339.42|338.82|339.52|338.92|339.52|338.92|339.42|338.82|0
1641769530000|2022-01-09 23:05:30|339.42|338.82|339.42|338.82|339.52|338.92|339.42|338.82|0
1641769540000|2022-01-09 23:05:40|339.32|338.72|339.22|338.62|339.32|338.72|339.22|338.62|0
1641769550000|2022-01-09 23:05:50|339.32|338.72|339.22|338.62|339.32|338.72|339.22|338.62|0
1641769560000|2022-01-09 23:06:00|339.12|338.52|339.22|338.62|339.22|338.62|339.12|338.52|0
1641769570000|2022-01-09 23:06:10|339.32|338.72|339.22|338.62|339.32|338.72|339.22|338.62|0
1641769580000|2022-01-09 23:06:20|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641769590000|2022-01-09 23:06:30|339.22|338.62|339.22|338.62|339.22|338.62|339.12|338.52|0
1641769660000|2022-01-09 23:07:40|339.32|338.72|339.32|338.72|339.32|338.72|339.32|338.72|0
1641769670000|2022-01-09 23:07:50|339.22|338.62|339.22|338.62|339.22|338.62|339.22|338.62|0
1641769710000|2022-01-09 23:08:30|339.12|338.52|339.12|338.52|339.22|338.62|339.12|338.52|0
1641769730000|2022-01-09 23:08:50|339.02|338.42|339.12|338.52|339.12|338.52|338.92|338.32|0
1641769740000|2022-01-09 23:09:00|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1641769770000|2022-01-09 23:09:30|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641769780000|2022-01-09 23:09:40|339.12|338.52|339.12|338.52|339.12|338.52|339.02|338.42|0
1641769800000|2022-01-09 23:10:00|339.22|338.62|339.12|338.52|339.22|338.62|339.12|338.52|0
1641769810000|2022-01-09 23:10:10|339.22|338.62|339.22|338.62|339.22|338.62|339.22|338.62|0
1641769910000|2022-01-09 23:11:50|339.32|338.72|339.22|338.62|339.32|338.72|339.22|338.62|0
1641769920000|2022-01-09 23:12:00|339.32|338.72|339.32|338.72|339.32|338.72|339.32|338.72|0
1641769990000|2022-01-09 23:13:10|339.22|338.62|339.32|338.72|339.32|338.72|339.22|338.62|0
1641770000000|2022-01-09 23:13:20|339.22|338.62|339.32|338.72|339.32|338.72|339.22|338.62|0
1641770010000|2022-01-09 23:13:30|339.22|338.62|339.22|338.62|339.22|338.62|339.22|338.62|0
1641770050000|2022-01-09 23:14:10|339.12|338.52|339.22|338.62|339.22|338.62|339.12|338.52|0
1641770060000|2022-01-09 23:14:20|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641770090000|2022-01-09 23:14:50|339.22|338.62|339.22|338.62|339.22|338.62|339.22|338.62|0
1641770110000|2022-01-09 23:15:10|339.12|338.52|339.12|338.52|339.22|338.62|339.12|338.52|0
1641770120000|2022-01-09 23:15:20|339.22|338.62|339.12|338.52|339.22|338.62|339.12|338.52|0
1641770130000|2022-01-09 23:15:30|339.22|338.62|339.22|338.62|339.22|338.62|339.12|338.52|0
1641770140000|2022-01-09 23:15:40|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641770160000|2022-01-09 23:16:00|339.02|338.42|339.02|338.42|339.12|338.52|338.92|338.32|0
1641770200000|2022-01-09 23:16:40|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641770230000|2022-01-09 23:17:10|339.22|338.62|339.12|338.52|339.22|338.62|339.12|338.52|0
1641770240000|2022-01-09 23:17:20|339.22|338.62|339.12|338.52|339.22|338.62|339.12|338.52|0
1641770260000|2022-01-09 23:17:40|339.22|338.62|339.22|338.62|339.22|338.62|339.22|338.62|0
1641770270000|2022-01-09 23:17:50|339.12|338.52|339.12|338.52|339.22|338.62|339.12|338.52|0
1641770340000|2022-01-09 23:19:00|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641770350000|2022-01-09 23:19:10|339.12|338.52|339.02|338.42|339.12|338.52|339.02|338.42|0
1641770360000|2022-01-09 23:19:20|339.12|338.52|339.02|338.42|339.12|338.52|339.02|338.42|0
1641770400000|2022-01-09 23:20:00|338.92|338.32|338.92|338.32|338.92|338.32|338.92|338.32|0
1641770410000|2022-01-09 23:20:10|339.02|338.42|338.92|338.32|339.02|338.42|338.92|338.32|0
1641770420000|2022-01-09 23:20:20|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641770530000|2022-01-09 23:22:10|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641770540000|2022-01-09 23:22:20|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1641770560000|2022-01-09 23:22:40|339.02|338.42|339.02|338.42|339.12|338.52|339.02|338.42|0
1641770590000|2022-01-09 23:23:10|338.92|338.32|338.92|338.32|338.92|338.32|338.92|338.32|0
1641770600000|2022-01-09 23:23:20|338.82|338.22|338.92|338.32|338.92|338.32|338.72|338.12|0
1641770610000|2022-01-09 23:23:30|338.82|338.22|338.92|338.32|338.92|338.32|338.82|338.22|0
1641770640000|2022-01-09 23:24:00|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641770660000|2022-01-09 23:24:20|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641770670000|2022-01-09 23:24:30|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1641770680000|2022-01-09 23:24:40|339.02|338.42|339.02|338.42|339.12|338.52|339.02|338.42|0
1641770690000|2022-01-09 23:24:50|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641770700000|2022-01-09 23:25:00|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641770720000|2022-01-09 23:25:20|338.92|338.32|339.02|338.42|339.02|338.42|338.92|338.32|0
1641770730000|2022-01-09 23:25:30|338.92|338.32|338.92|338.32|338.92|338.32|338.92|338.32|0
1641770740000|2022-01-09 23:25:40|339.02|338.42|338.92|338.32|339.02|338.42|338.92|338.32|0
1641770750000|2022-01-09 23:25:50|339.02|338.42|338.92|338.32|339.02|338.42|338.92|338.32|0
1641770760000|2022-01-09 23:26:00|339.02|338.42|338.92|338.32|339.02|338.42|338.92|338.32|0
1641770770000|2022-01-09 23:26:10|339.02|338.42|338.92|338.32|339.02|338.42|338.92|338.32|0
1641770830000|2022-01-09 23:27:10|338.82|338.22|338.82|338.22|338.82|338.22|338.82|338.22|0
1641770840000|2022-01-09 23:27:20|338.92|338.32|338.92|338.32|338.92|338.32|338.82|338.22|0
1641770920000|2022-01-09 23:28:40|338.82|338.22|338.82|338.22|338.82|338.22|338.82|338.22|0
1641770940000|2022-01-09 23:29:00|338.92|338.32|338.92|338.32|338.92|338.32|338.92|338.32|0
1641770950000|2022-01-09 23:29:10|338.82|338.22|338.92|338.32|338.92|338.32|338.82|338.22|0
1641770960000|2022-01-09 23:29:20|338.82|338.22|338.82|338.22|338.82|338.22|338.82|338.22|0
1641771000000|2022-01-09 23:30:00|338.92|338.32|338.82|338.22|338.92|338.32|338.82|338.22|0
1641771050000|2022-01-09 23:30:50|338.92|338.32|338.92|338.32|338.92|338.32|338.92|338.32|0
1641771060000|2022-01-09 23:31:00|338.82|338.22|338.82|338.22|338.82|338.22|338.82|338.22|0
1641771090000|2022-01-09 23:31:30|338.92|338.32|338.82|338.22|338.92|338.32|338.82|338.22|0
1641771110000|2022-01-09 23:31:50|338.92|338.32|338.82|338.22|338.92|338.32|338.82|338.22|0
1641771120000|2022-01-09 23:32:00|338.92|338.32|338.92|338.32|338.92|338.32|338.92|338.32|0
1641771180000|2022-01-09 23:33:00|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641771190000|2022-01-09 23:33:10|338.92|338.32|339.02|338.42|339.02|338.42|338.92|338.32|0
1641771230000|2022-01-09 23:33:50|338.92|338.32|338.92|338.32|339.02|338.42|338.92|338.32|0
1641771250000|2022-01-09 23:34:10|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641771260000|2022-01-09 23:34:20|338.92|338.32|339.02|338.42|339.02|338.42|338.92|338.32|0
1641771360000|2022-01-09 23:36:00|339.12|338.52|339.02|338.42|339.12|338.52|339.02|338.42|0
1641771380000|2022-01-09 23:36:20|338.92|338.32|338.92|338.32|338.92|338.32|338.92|338.32|0
1641771460000|2022-01-09 23:37:40|339.02|338.42|338.92|338.32|339.02|338.42|338.92|338.32|0
1641771470000|2022-01-09 23:37:50|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641771500000|2022-01-09 23:38:20|338.92|338.32|338.92|338.32|338.92|338.32|338.92|338.32|0
1641771590000|2022-01-09 23:39:50|339.02|338.42|338.92|338.32|339.02|338.42|338.92|338.32|0
1641771600000|2022-01-09 23:40:00|339.02|338.42|339.02|338.42|339.02|338.42|338.92|338.32|0
1641771610000|2022-01-09 23:40:10|338.92|338.32|338.92|338.32|338.92|338.32|338.92|338.32|0
1641771630000|2022-01-09 23:40:30|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641771900000|2022-01-09 23:45:00|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641771990000|2022-01-09 23:46:30|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641772030000|2022-01-09 23:47:10|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641772080000|2022-01-09 23:48:00|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1641772090000|2022-01-09 23:48:10|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641772100000|2022-01-09 23:48:20|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641772110000|2022-01-09 23:48:30|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1641772120000|2022-01-09 23:48:40|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641772130000|2022-01-09 23:48:50|339.12|338.52|339.12|338.52|339.12|338.52|339.02|338.42|0
1641772140000|2022-01-09 23:49:00|339.02|338.42|339.02|338.42|339.02|338.42|339.02|338.42|0
1641772160000|2022-01-09 23:49:20|339.12|338.52|339.02|338.42|339.12|338.52|339.02|338.42|0
1641772200000|2022-01-09 23:50:00|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641772220000|2022-01-09 23:50:20|339.22|338.62|339.22|338.62|339.22|338.62|339.22|338.62|0
1641772230000|2022-01-09 23:50:30|339.12|338.52|339.22|338.62|339.22|338.62|339.12|338.52|0
1641772270000|2022-01-09 23:51:10|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641772330000|2022-01-09 23:52:10|339.22|338.62|339.22|338.62|339.22|338.62|339.22|338.62|0
1641772360000|2022-01-09 23:52:40|339.12|338.52|339.12|338.52|339.12|338.52|339.12|338.52|0
1641772370000|2022-01-09 23:52:50|339.22|338.62|339.22|338.62|339.22|338.62|339.22|338.62|0
1641772450000|2022-01-09 23:54:10|339.26|338.66|339.26|338.66|339.26|338.66|339.26|338.66|0
1641772570000|2022-01-09 23:56:10|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641772640000|2022-01-09 23:57:20|339.26|338.66|339.26|338.66|339.26|338.66|339.26|338.66|0
1641772650000|2022-01-09 23:57:30|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641772880000|2022-01-10 00:01:20|339.26|338.66|339.16|338.56|339.26|338.66|339.16|338.56|0
1641772890000|2022-01-10 00:01:30|339.26|338.66|339.16|338.56|339.26|338.66|339.16|338.56|0
1641772950000|2022-01-10 00:02:30|339.26|338.66|339.26|338.66|339.26|338.66|339.26|338.66|0
1641772960000|2022-01-10 00:02:40|339.16|338.56|339.16|338.56|339.26|338.66|339.16|338.56|0
1641772980000|2022-01-10 00:03:00|339.26|338.66|339.26|338.66|339.26|338.66|339.26|338.66|0
1641773020000|2022-01-10 00:03:40|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641773080000|2022-01-10 00:04:40|339.26|338.66|339.26|338.66|339.26|338.66|339.26|338.66|0
1641773090000|2022-01-10 00:04:50|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641773100000|2022-01-10 00:05:00|339.26|338.66|339.26|338.66|339.26|338.66|339.16|338.56|0
1641773130000|2022-01-10 00:05:30|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641773170000|2022-01-10 00:06:10|339.06|338.46|339.06|338.46|339.06|338.46|339.06|338.46|0
1641773180000|2022-01-10 00:06:20|339.16|338.56|339.16|338.56|339.16|338.56|339.06|338.46|0
1641773190000|2022-01-10 00:06:30|339.06|338.46|339.06|338.46|339.06|338.46|339.06|338.46|0
1641773200000|2022-01-10 00:06:40|339.16|338.56|339.16|338.56|339.16|338.56|339.06|338.46|0
1641773400000|2022-01-10 00:10:00|339.26|338.66|339.26|338.66|339.26|338.66|339.26|338.66|0
1641773450000|2022-01-10 00:10:50|339.16|338.56|339.26|338.66|339.26|338.66|339.16|338.56|0
1641773480000|2022-01-10 00:11:20|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641773580000|2022-01-10 00:13:00|339.26|338.66|339.26|338.66|339.26|338.66|339.26|338.66|0
1641773590000|2022-01-10 00:13:10|339.16|338.56|339.26|338.66|339.26|338.66|339.16|338.56|0
1641773600000|2022-01-10 00:13:20|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641773610000|2022-01-10 00:13:30|339.26|338.66|339.16|338.56|339.26|338.66|339.16|338.56|0
1641773720000|2022-01-10 00:15:20|339.06|338.46|339.06|338.46|339.06|338.46|339.06|338.46|0
1641773740000|2022-01-10 00:15:40|339.16|338.56|339.06|338.46|339.16|338.56|339.06|338.46|0
1641773780000|2022-01-10 00:16:20|338.96|338.36|339.06|338.46|339.06|338.46|338.96|338.36|0
1641773790000|2022-01-10 00:16:30|338.96|338.36|339.06|338.46|339.06|338.46|338.96|338.36|0
1641773800000|2022-01-10 00:16:40|338.96|338.36|338.96|338.36|339.06|338.46|338.96|338.36|0
1641773820000|2022-01-10 00:17:00|339.06|338.46|339.06|338.46|339.06|338.46|338.96|338.36|0
1641773850000|2022-01-10 00:17:30|339.16|338.56|339.06|338.46|339.16|338.56|339.06|338.46|0
1641773860000|2022-01-10 00:17:40|339.16|338.56|339.16|338.56|339.16|338.56|339.06|338.46|0
1641773870000|2022-01-10 00:17:50|339.06|338.46|339.06|338.46|339.16|338.56|339.06|338.46|0
1641773880000|2022-01-10 00:18:00|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641773890000|2022-01-10 00:18:10|339.06|338.46|339.06|338.46|339.16|338.56|339.06|338.46|0
1641773920000|2022-01-10 00:18:40|339.16|338.56|339.06|338.46|339.16|338.56|339.06|338.46|0
1641773960000|2022-01-10 00:19:20|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641773970000|2022-01-10 00:19:30|339.06|338.46|339.06|338.46|339.16|338.56|339.06|338.46|0
1641773980000|2022-01-10 00:19:40|339.16|338.56|339.06|338.46|339.16|338.56|339.06|338.46|0
1641773990000|2022-01-10 00:19:50|339.16|338.56|339.16|338.56|339.16|338.56|339.16|338.56|0
1641774040000|2022-01-10 00:20:40|339.26|338.66|339.16|338.56|339.26|338.66|339.16|338.56|0
1641774050000|2022-01-10 00:20:50|339.26|338.66|339.26|338.66|339.26|338.66|339.26|338.66|0
1641774070000|2022-01-10 00:21:10|339.16|338.56|339.16|338.56|339.26|338.66|339.16|338.56|0
1641774090000|2022-01-10 00:21:30|339.26|338.66|339.26|338.66|339.26|338.66|339.16|338.56|0
1641774160000|2022-01-10 00:22:40|339.36|338.76|339.36|338.76|339.36|338.76|339.36|338.76|0
1641774170000|2022-01-10 00:22:50|339.26|338.66|339.26|338.66|339.26|338.66|339.26|338.66|0
1641774220000|2022-01-10 00:23:40|339.36|338.76|339.26|338.66|339.36|338.76|339.26|338.66|0
1641774240000|2022-01-10 00:24:00|339.36|338.76|339.36|338.76|339.36|338.76|339.26|338.66|0
1641774360000|2022-01-10 00:26:00|339.26|338.66|339.36|338.76|339.36|338.76|339.26|338.66|0
1641774380000|2022-01-10 00:26:20|339.26|338.66|339.26|338.66|339.36|338.76|339.26|338.66|0
1641774390000|2022-01-10 00:26:30|339.36|338.76|339.36|338.76|339.36|338.76|339.26|338.66|0
1641774400000|2022-01-10 00:26:40|339.26|338.66|339.26|338.66|339.36|338.76|339.26|338.66|0
1641774410000|2022-01-10 00:26:50|339.36|338.76|339.36|338.76|339.36|338.76|339.36|338.76|0
1641774460000|2022-01-10 00:27:40|339.26|338.66|339.26|338.66|339.36|338.76|339.26|338.66|0
1641774480000|2022-01-10 00:28:00|339.36|338.76|339.36|338.76|339.36|338.76|339.26|338.66|0
1641774490000|2022-01-10 00:28:10|339.26|338.66|339.36|338.76|339.36|338.76|339.26|338.66|0
1641774600000|2022-01-10 00:30:00|338.36|337.91|338.66|338.36|338.81|338.36|338.36|337.91|40
1641774610000|2022-01-10 00:30:10|338.96|338.41|339.41|339.21|339.41|339.21|338.96|338.41|47
1641774620000|2022-01-10 00:30:20|339.46|339.26|340.01|339.66|340.01|339.71|339.46|339.21|47
1641774630000|2022-01-10 00:30:30|339.96|339.41|339.71|339.41|339.96|339.41|339.71|339.36|44
1641774640000|2022-01-10 00:30:40|339.66|339.46|339.86|339.51|339.86|339.71|339.66|339.46|16
1641774650000|2022-01-10 00:30:50|339.76|339.56|339.91|339.66|340.01|339.66|339.71|339.56|27
1641774660000|2022-01-10 00:31:00|340.01|339.71|339.66|339.41|340.01|339.71|339.36|339.11|90
1641774670000|2022-01-10 00:31:10|339.61|339.46|339.61|339.41|339.66|339.46|339.61|339.41|35
1641774680000|2022-01-10 00:31:20|339.51|339.31|339.46|339.21|339.51|339.31|339.46|339.21|17
1641774700000|2022-01-10 00:31:40||339.26||339.26||339.26||339.26|0
1641774710000|2022-01-10 00:31:50||339.31||339.26||339.31||339.26|2
1641774720000|2022-01-10 00:32:00|339.36|339.11|339.36|339.11|339.36|339.11|339.36|339.11|16
1641774730000|2022-01-10 00:32:10|339.46|339.16|339.41|339.11|339.46|339.26|339.41|339.11|4
1641774740000|2022-01-10 00:32:20|339.36||339.36||339.36||339.36||0
1641774750000|2022-01-10 00:32:30|339.31|339.16|339.46|339.21|339.46|339.21|339.31|339.16|7
1641774760000|2022-01-10 00:32:40||339.26||339.26||339.26||339.26|0
1641774780000|2022-01-10 00:33:00|339.41|339.16|339.41|339.16|339.41|339.16|339.41|339.16|7
1641774790000|2022-01-10 00:33:10|339.46||339.46||339.46||339.46||0
1641774800000|2022-01-10 00:33:20|339.41||339.41||339.41||339.41||0
1641774810000|2022-01-10 00:33:30|339.46||339.36||339.46||339.36||1
1641774820000|2022-01-10 00:33:40|339.46|339.21|339.46|339.31|339.46|339.31|339.46|339.21|22
1641774840000|2022-01-10 00:34:00|339.41|339.21|339.41|339.16|339.41|339.21|339.41|339.16|17
1641774850000|2022-01-10 00:34:10||339.21||339.26||339.26||339.21|0
1641774860000|2022-01-10 00:34:20|339.36|339.21|339.36|339.16|339.36|339.21|339.36|339.16|13
1641774870000|2022-01-10 00:34:30|339.31||339.36||339.36||339.31||2
1641774880000|2022-01-10 00:34:40|||||||||2
1641774910000|2022-01-10 00:35:10|339.31||339.36||339.36||339.31||5
1641774920000|2022-01-10 00:35:20||339.21||339.16||339.21||339.16|1
1641774960000|2022-01-10 00:36:00|||||||||2
1641774970000|2022-01-10 00:36:10||339.21||339.16||339.21||339.16|2
1641774980000|2022-01-10 00:36:20|339.31|339.11|339.16|338.96|339.31|339.11|339.11|338.91|25
1641775010000|2022-01-10 00:36:50|339.11|338.86|339.06|338.81|339.11|338.96|339.06|338.81|44
1641775020000|2022-01-10 00:37:00|338.96|338.76|339.06|338.81|339.06|338.81|338.96|338.71|6
1641775030000|2022-01-10 00:37:10|||||||||2
1641775040000|2022-01-10 00:37:20|338.91|338.66|338.86|338.66|338.91|338.66|338.86|338.66|17
1641775070000|2022-01-10 00:37:50|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.61|6
1641775080000|2022-01-10 00:38:00||338.66||338.61||338.66||338.61|1
1641775090000|2022-01-10 00:38:10||338.66||338.61||338.66||338.61|1
1641775100000|2022-01-10 00:38:20|||||||||2
1641775120000|2022-01-10 00:38:40|338.76|338.66|338.86|338.66|338.86|338.66|338.76|338.66|21
1641775130000|2022-01-10 00:38:50|338.91|338.61|338.91|338.66|338.91|338.66|338.91|338.61|9
1641775140000|2022-01-10 00:39:00|339.01|338.71|338.91|338.71|339.01|338.81|338.91|338.71|6
1641775150000|2022-01-10 00:39:10|338.96|338.76|338.96|338.81|338.96|338.81|338.96|338.76|5
1641775160000|2022-01-10 00:39:20|339.01|338.76|338.96|338.81|339.01|338.81|338.96|338.76|14
1641775170000|2022-01-10 00:39:30||338.76||338.76||338.81||338.76|4
1641775190000|2022-01-10 00:39:50|338.91|338.81|338.91|338.76|338.96|338.81|338.91|338.76|3
1641775200000|2022-01-10 00:40:00|338.96||338.96||338.96||338.96||7
1641775220000|2022-01-10 00:40:20|338.91||338.96||338.96||338.91||2
1641775230000|2022-01-10 00:40:30|338.91|338.71|338.91|338.71|338.91|338.71|338.91|338.71|7
1641775260000|2022-01-10 00:41:00|338.86|338.66|338.86|338.61|338.86|338.66|338.86|338.61|1
1641775270000|2022-01-10 00:41:10|338.81||338.81||338.81||338.81||0
1641775290000|2022-01-10 00:41:30|338.76||338.81||338.81||338.76||1
1641775300000|2022-01-10 00:41:40|||||||||1
1641775310000|2022-01-10 00:41:50|338.71|338.51|338.71|338.51|338.71|338.51|338.71|338.51|5
1641775320000|2022-01-10 00:42:00|338.66|338.46|338.71|338.51|338.71|338.51|338.66|338.46|4
1641775340000|2022-01-10 00:42:20|338.61|338.46|338.61|338.41|338.61|338.46|338.61|338.41|9
1641775350000|2022-01-10 00:42:30|338.71|338.46|338.76|338.51|338.76|338.51|338.61|338.46|34
1641775360000|2022-01-10 00:42:40|338.71|338.56|338.81|338.56|338.81|338.56|338.71|338.56|4
1641775370000|2022-01-10 00:42:50|338.76||338.76||338.76||338.76||7
1641775380000|2022-01-10 00:43:00|||||||||1
1641775420000|2022-01-10 00:43:40|338.71||338.71||338.71||338.71||0
1641775440000|2022-01-10 00:44:00|338.76|338.61|338.76|338.61|338.81|338.61|338.76|338.61|14
1641775460000|2022-01-10 00:44:20|338.81|338.56|338.71|338.51|338.81|338.56|338.71|338.51|19
1641775490000|2022-01-10 00:44:50|338.76|338.56|338.71|338.56|338.76|338.56|338.71|338.56|8
1641775500000|2022-01-10 00:45:00|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|7
1641775510000|2022-01-10 00:45:10||338.51||338.56||338.56||338.51|14
1641775530000|2022-01-10 00:45:30||338.61||338.56||338.61||338.56|1
1641775540000|2022-01-10 00:45:40|338.71||338.71||338.71||338.71||1
1641775550000|2022-01-10 00:45:50|338.86|338.66|338.76|338.61|338.86|338.66|338.76|338.61|19
1641775560000|2022-01-10 00:46:00|338.81|338.56|338.76|338.56|338.81|338.56|338.76|338.56|6
1641775580000|2022-01-10 00:46:20|338.81|338.61|338.76|338.61|338.81|338.66|338.76|338.61|15
1641775590000|2022-01-10 00:46:30|||||||||1
1641775600000|2022-01-10 00:46:40|338.81|338.66|338.76|338.61|338.81|338.66|338.76|338.56|33
1641775610000|2022-01-10 00:46:50|338.81||338.76||338.81||338.76||7
1641775620000|2022-01-10 00:47:00|338.81|338.56|338.76|338.61|338.81|338.61|338.76|338.56|15
1641775630000|2022-01-10 00:47:10|||||||||3
1641775640000|2022-01-10 00:47:20|338.81|338.66|338.91|338.71|338.91|338.71|338.81|338.61|21
1641775650000|2022-01-10 00:47:30|338.86|338.66|338.86|338.71|338.86|338.71|338.86|338.66|0
1641775660000|2022-01-10 00:47:40|338.91|338.76|338.96|338.76|338.96|338.76|338.91|338.76|7
1641775670000|2022-01-10 00:47:50|339.01|338.81|338.96|338.81|339.06|338.91|338.96|338.81|26
1641775680000|2022-01-10 00:48:00|339.01||338.96||339.01||338.96||5
1641775690000|2022-01-10 00:48:10|339.01|338.86|339.01|338.86|339.01|338.86|339.01|338.86|3
1641775700000|2022-01-10 00:48:20|||||||||3
1641775710000|2022-01-10 00:48:30|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.76|8
1641775720000|2022-01-10 00:48:40|339.01|338.86|339.01|338.86|339.01|338.86|339.01|338.86|13
1641775730000|2022-01-10 00:48:50|339.06||339.01||339.06||339.01||7
1641775740000|2022-01-10 00:49:00||338.81||338.81||338.81||338.81|8
1641775750000|2022-01-10 00:49:10|338.96||338.96||338.96||338.96||0
1641775760000|2022-01-10 00:49:20|339.01|338.76|338.91|338.76|339.01|338.76|338.91|338.76|8
1641775770000|2022-01-10 00:49:30||338.71||338.71||338.71||338.71|3
1641775780000|2022-01-10 00:49:40|338.86|338.76|338.86|338.71|338.86|338.76|338.86|338.71|13
1641775790000|2022-01-10 00:49:50|338.91|338.76|338.91|338.71|338.91|338.76|338.86|338.71|5
1641775800000|2022-01-10 00:50:00|338.86|338.76|338.91|338.76|338.91|338.76|338.86|338.76|5
1641775810000|2022-01-10 00:50:10|338.86|338.71|338.91|338.71|338.91|338.71|338.86|338.71|1
1641775820000|2022-01-10 00:50:20|338.86|338.76|338.86|338.71|338.86|338.76|338.86|338.71|1
1641775830000|2022-01-10 00:50:30||338.66||338.66||338.66||338.66|3
1641775840000|2022-01-10 00:50:40||338.71||338.71||338.71||338.71|0
1641775850000|2022-01-10 00:50:50||338.66||338.66||338.66||338.66|5
1641775860000|2022-01-10 00:51:00|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.61|9
1641775880000|2022-01-10 00:51:20|338.76|338.66|338.76|338.56|338.76|338.66|338.76|338.56|5
1641775890000|2022-01-10 00:51:30||338.61||338.56||338.61||338.56|1
1641775900000|2022-01-10 00:51:40||338.61||338.61||338.61||338.61|0
1641775910000|2022-01-10 00:51:50|338.81|338.56|338.71|338.56|338.81|338.56|338.71|338.56|20
1641775920000|2022-01-10 00:52:00|338.76||338.76||338.76||338.76||7
1641775930000|2022-01-10 00:52:10|338.71||338.76||338.76||338.71||0
1641775940000|2022-01-10 00:52:20|338.71|338.51|338.71|338.51|338.71|338.51|338.71|338.51|8
1641775960000|2022-01-10 00:52:40|338.66|338.41|338.56|338.36|338.66|338.41|338.56|338.36|20
1641775980000|2022-01-10 00:53:00|338.61|338.41|338.56|338.41|338.61|338.41|338.56|338.41|17
1641775990000|2022-01-10 00:53:10|338.61|338.36|338.66|338.51|338.81|338.61|338.61|338.36|104
1641776000000|2022-01-10 00:53:20|338.76|338.56|338.76|338.56|338.81|338.61|338.66|338.56|10
1641776010000|2022-01-10 00:53:30||338.61||338.61||338.61||338.61|0
1641776020000|2022-01-10 00:53:40|338.81||338.76||338.86||338.76||29
1641776030000|2022-01-10 00:53:50|||||||||7
1641776040000|2022-01-10 00:54:00|338.81|338.56|338.76|338.56|338.81|338.56|338.76|338.56|13
1641776050000|2022-01-10 00:54:10|338.81|338.61|338.81|338.61|338.86|338.61|338.81|338.61|4
1641776060000|2022-01-10 00:54:20|338.86|338.66|338.81|338.66|338.86|338.66|338.81|338.66|23
1641776070000|2022-01-10 00:54:30|338.86||338.86||338.86||338.86||1
1641776090000|2022-01-10 00:54:50||338.71||338.66||338.71||338.66|3
1641776100000|2022-01-10 00:55:00|338.96|338.71|339.21|339.06|339.21|339.06|338.86|338.66|95
1641776110000|2022-01-10 00:55:10|339.26|339.11|339.21|339.01|339.26|339.11|339.21|338.96|22
1641776120000|2022-01-10 00:55:20|339.26|339.06|339.21|338.96|339.26|339.11|339.21|338.96|10
1641776130000|2022-01-10 00:55:30||339.01||338.96||339.01||338.96|1
1641776140000|2022-01-10 00:55:40|339.16|339.01|339.16|338.96|339.16|339.01|339.16|338.96|4
1641776160000|2022-01-10 00:56:00|339.06|338.86|339.11|338.86|339.11|338.91|339.06|338.86|9
1641776180000|2022-01-10 00:56:20|339.06||339.06||339.06||339.06||1
1641776190000|2022-01-10 00:56:30||338.81||338.81||338.81||338.81|4
1641776200000|2022-01-10 00:56:40|339.11|338.86|339.11|338.91|339.11|338.91|339.11|338.86|12
1641776210000|2022-01-10 00:56:50|339.06||339.11||339.11||339.06||1
1641776220000|2022-01-10 00:57:00|||||||||2
1641776230000|2022-01-10 00:57:10||338.96||338.91||338.96||338.91|3
1641776240000|2022-01-10 00:57:20|339.06|338.81|339.06|338.81|339.11|338.81|339.06|338.81|13
1641776250000|2022-01-10 00:57:30||338.86||338.81||338.86||338.81|0
1641776260000|2022-01-10 00:57:40|||||||||1
1641776270000|2022-01-10 00:57:50||338.86||338.86||338.86||338.86|0
1641776280000|2022-01-10 00:58:00|||||||||3
1641776290000|2022-01-10 00:58:10|339.11|338.91|339.11|338.91|339.11|338.91|339.11|338.91|10
1641776300000|2022-01-10 00:58:20|339.06||339.11||339.11||339.06||1
1641776310000|2022-01-10 00:58:30||338.96||338.96||338.96||338.96|0
1641776320000|2022-01-10 00:58:40|339.16|339.01|339.11|338.96|339.21|339.01|339.11|338.96|14
1641776330000|2022-01-10 00:58:50|339.16||339.11||339.16||339.11||5
1641776340000|2022-01-10 00:59:00|339.16||339.11||339.16||339.11||5
1641776350000|2022-01-10 00:59:10|||||||||1
1641776360000|2022-01-10 00:59:20|339.16||339.11||339.16||339.11||3
1641776380000|2022-01-10 00:59:40|339.16|339.01|339.26|339.11|339.26|339.11|339.16|339.01|20
1641776390000|2022-01-10 00:59:50|339.31||339.31||339.31||339.26||3
1641776400000|2022-01-10 01:00:00|339.36|339.16|339.46|339.26|339.56|339.41|339.36|339.16|48
1641776410000|2022-01-10 01:00:10|339.41|339.16|339.41|339.26|339.41|339.26|339.36|339.16|9
1641776420000|2022-01-10 01:00:20|339.51|339.31|339.31|339.11|339.56|339.36|339.31|339.11|15
1641776430000|2022-01-10 01:00:30|339.46|339.26|339.51|339.26|339.51|339.26|339.46|339.26|12
1641776440000|2022-01-10 01:00:40|339.56|339.41|339.56|339.41|339.61|339.41|339.56|339.36|37
1641776450000|2022-01-10 01:00:50|339.61|339.46|339.61|339.41|339.71|339.56|339.56|339.36|69
1641776460000|2022-01-10 01:01:00|339.66|339.46|339.66|339.51|339.71|339.51|339.66|339.46|30
1641776470000|2022-01-10 01:01:10|339.71|339.41|339.61|339.41|339.71|339.41|339.61|339.41|33
1641776480000|2022-01-10 01:01:20|339.66|339.46|339.61|339.46|339.66|339.51|339.61|339.46|17
1641776490000|2022-01-10 01:01:30|339.66|339.51|339.66|339.51|339.81|339.61|339.66|339.51|42
1641776500000|2022-01-10 01:01:40|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.51|11
1641776510000|2022-01-10 01:01:50|339.76|339.61|339.86|339.66|339.86|339.66|339.71|339.61|49
1641776520000|2022-01-10 01:02:00|339.91|339.71|339.86|339.71|339.91|339.76|339.86|339.71|29
1641776530000|2022-01-10 01:02:10|339.91||339.91||339.91||339.91||6
1641776540000|2022-01-10 01:02:20|339.96|339.76|339.86|339.66|340.06|339.86|339.81|339.61|81
1641776550000|2022-01-10 01:02:30|339.81|339.61|339.76|339.61|339.81|339.61|339.76|339.61|11
1641776560000|2022-01-10 01:02:40|339.81|339.66|339.71|339.56|339.86|339.66|339.71|339.51|28
1641776570000|2022-01-10 01:02:50|339.76|339.51|339.76|339.56|339.76|339.56|339.76|339.51|9
1641776580000|2022-01-10 01:03:00|339.81|339.61|339.91|339.76|339.91|339.76|339.81|339.61|17
1641776590000|2022-01-10 01:03:10|339.96|339.71|339.91|339.71|339.96|339.71|339.91|339.71|16
1641776600000|2022-01-10 01:03:20||339.76||339.71||339.76||339.71|3
1641776610000|2022-01-10 01:03:30||339.76||339.71||339.76||339.71|7
1641776620000|2022-01-10 01:03:40|339.86|339.76|339.91|339.66|339.91|339.76|339.86|339.66|14
1641776630000|2022-01-10 01:03:50|339.86|339.71|339.86|339.66|339.86|339.71|339.86|339.66|3
1641776640000|2022-01-10 01:04:00|340.01|339.71|340.06|339.81|340.06|339.81|340.01|339.71|36
1641776650000|2022-01-10 01:04:10|340.01|339.86|340.01|339.81|340.01|339.86|340.01|339.81|5
1641776660000|2022-01-10 01:04:20|339.96||340.01||340.01||339.96||1
1641776670000|2022-01-10 01:04:30|339.96|339.86|339.86|339.66|339.96|339.86|339.81|339.66|26
1641776680000|2022-01-10 01:04:40|339.81|339.71|339.91|339.71|339.91|339.71|339.81|339.71|1
1641776690000|2022-01-10 01:04:50|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.76|6
1641776700000|2022-01-10 01:05:00|339.91|339.81|339.86|339.66|340.01|339.81|339.86|339.66|30
1641776720000|2022-01-10 01:05:20|339.81|339.71|340.01|339.86|340.01|339.86|339.81|339.71|29
1641776730000|2022-01-10 01:05:30|340.06|339.91|340.11|339.96|340.11|339.96|340.06|339.91|17
1641776740000|2022-01-10 01:05:40|340.16|340.01|340.11|339.91|340.21|340.06|340.11|339.91|31
1641776750000|2022-01-10 01:05:50|340.01|339.96|340.06|339.86|340.06|339.96|340.01|339.81|45
1641776760000|2022-01-10 01:06:00|340.11|339.91|340.11|339.91|340.16|339.91|340.11|339.91|12
1641776770000|2022-01-10 01:06:10|340.16|339.96|340.16|339.96|340.16|340.01|340.11|339.96|9
1641776780000|2022-01-10 01:06:20|340.31|340.01|340.26|340.06|340.31|340.11|340.26|340.01|51
1641776790000|2022-01-10 01:06:30|340.21|340.11|340.26|340.11|340.31|340.16|340.21|340.11|16
1641776800000|2022-01-10 01:06:40|340.31|340.16|340.26|340.06|340.36|340.16|340.21|340.06|17
1641776810000|2022-01-10 01:06:50|340.21|340.11|340.21|340.06|340.26|340.11|340.21|340.06|10
1641776820000|2022-01-10 01:07:00|340.26|340.11|340.46|340.21|340.46|340.26|340.26|340.11|45
1641776830000|2022-01-10 01:07:10|340.41|340.26|340.31|340.11|340.41|340.26|340.31|340.11|28
1641776840000|2022-01-10 01:07:20||340.06||340.11||340.11||340.06|2
1641776850000|2022-01-10 01:07:30|340.26|340.16|340.26|340.11|340.31|340.16|340.26|340.11|9
1641776860000|2022-01-10 01:07:40|340.31|340.16|340.26|340.06|340.46|340.26|340.26|340.06|38
1641776870000|2022-01-10 01:07:50|340.31|340.11|340.26|340.06|340.31|340.16|340.26|340.06|3
1641776880000|2022-01-10 01:08:00|340.31|340.11|340.31|340.06|340.51|340.26|340.31|340.06|35
1641776890000|2022-01-10 01:08:10|340.36|340.11|340.36|340.16|340.36|340.16|340.36|340.11|4
1641776900000|2022-01-10 01:08:20|340.41|340.21|340.51|340.31|340.51|340.31|340.41|340.21|4
1641776920000|2022-01-10 01:08:40|340.46|340.36|340.46|340.21|340.46|340.36|340.46|340.21|13
1641776930000|2022-01-10 01:08:50|340.41|340.26|340.41|340.21|340.46|340.26|340.41|340.21|11
1641776940000|2022-01-10 01:09:00|||||||||3
1641776950000|2022-01-10 01:09:10||340.26||340.21||340.26||340.21|8
1641776960000|2022-01-10 01:09:20|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|8
1641776970000|2022-01-10 01:09:30|340.31|340.11|340.26|340.11|340.31|340.11|340.21|340.01|25
1641776980000|2022-01-10 01:09:40|340.31|340.16|340.31|340.16|340.31|340.16|340.26|340.16|9
1641776990000|2022-01-10 01:09:50||340.11||340.11||340.11||340.11|5
1641777000000|2022-01-10 01:10:00|340.36|340.16|340.36|340.21|340.36|340.21|340.36|340.16|13
1641777010000|2022-01-10 01:10:10||340.11||340.11||340.11||340.11|22
1641777020000|2022-01-10 01:10:20|340.41|340.21|340.41|340.26|340.41|340.26|340.41|340.16|13
1641777030000|2022-01-10 01:10:30|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|8
1641777040000|2022-01-10 01:10:40|340.51|340.31|340.61|340.41|340.61|340.41|340.51|340.31|35
1641777050000|2022-01-10 01:10:50||340.46||340.36||340.46||340.36|14
1641777060000|2022-01-10 01:11:00|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.41|17
1641777080000|2022-01-10 01:11:20|340.66|340.51|340.71|340.56|340.71|340.56|340.66|340.51|32
1641777090000|2022-01-10 01:11:30|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|9
1641777100000|2022-01-10 01:11:40|340.86|340.66|340.71|340.56|340.86|340.66|340.71|340.51|37
1641777110000|2022-01-10 01:11:50||340.51||340.51||340.51||340.51|15
1641777120000|2022-01-10 01:12:00|340.81|340.61|340.86|340.66|340.86|340.66|340.76|340.61|54
1641777130000|2022-01-10 01:12:10|340.91|340.76|340.96|340.76|340.96|340.81|340.91|340.71|17
1641777140000|2022-01-10 01:12:20|||||||||14
1641777150000|2022-01-10 01:12:30||340.81||340.76||340.81||340.76|7
1641777160000|2022-01-10 01:12:40|340.91|340.81|340.91|340.76|340.91|340.81|340.91|340.76|9
1641777170000|2022-01-10 01:12:50|340.86|340.71|340.71|340.51|340.86|340.71|340.71|340.51|47
1641777180000|2022-01-10 01:13:00|340.81|340.56|340.91|340.76|340.91|340.76|340.81|340.56|26
1641777190000|2022-01-10 01:13:10|340.96|340.81|340.96|340.76|340.96|340.81|340.96|340.76|15
1641777200000|2022-01-10 01:13:20||340.81||340.81||340.81||340.81|0
1641777220000|2022-01-10 01:13:40|341.01|340.86|340.91|340.66|341.01|340.86|340.91|340.66|37
1641777230000|2022-01-10 01:13:50|340.86|340.71|340.86|340.66|340.86|340.71|340.86|340.66|3
1641777240000|2022-01-10 01:14:00|340.81||340.81||340.81||340.81||2
1641777250000|2022-01-10 01:14:10||340.61||340.61||340.61||340.61|13
1641777260000|2022-01-10 01:14:20|340.76|340.56|340.71|340.56|340.76|340.56|340.71|340.56|7
1641777270000|2022-01-10 01:14:30|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|9
1641777280000|2022-01-10 01:14:40|340.76|340.56|340.81|340.66|340.81|340.66|340.76|340.56|13
1641777290000|2022-01-10 01:14:50|340.76|340.61|340.81|340.61|340.81|340.61|340.76|340.61|5
1641777300000|2022-01-10 01:15:00|340.76|340.56|340.71|340.51|340.76|340.56|340.66|340.51|19
1641777310000|2022-01-10 01:15:10|340.66|340.56|340.91|340.76|340.91|340.76|340.66|340.56|21
1641777320000|2022-01-10 01:15:20|||||||||11
1641777330000|2022-01-10 01:15:30|340.96|340.81|341.01|340.86|341.01|340.86|340.96|340.81|8
1641777340000|2022-01-10 01:15:40|341.11|340.91|341.11|340.96|341.11|340.96|341.11|340.91|10
1641777350000|2022-01-10 01:15:50|341.06|340.91|341.01|340.86|341.06|340.91|341.01|340.86|16
1641777360000|2022-01-10 01:16:00|340.96|340.81|340.81|340.66|340.96|340.81|340.81|340.61|37
1641777370000|2022-01-10 01:16:10|340.86|340.71|340.81|340.66|340.86|340.71|340.71|340.56|46
1641777380000|2022-01-10 01:16:20|||||||||3
1641777390000|2022-01-10 01:16:30|340.86|340.71|340.91|340.76|340.91|340.76|340.86|340.71|8
1641777400000|2022-01-10 01:16:40||340.71||340.71||340.71||340.71|5
1641777410000|2022-01-10 01:16:50|340.81|340.66|340.81|340.61|340.81|340.66|340.76|340.56|18
1641777420000|2022-01-10 01:17:00|340.76|340.56|340.71|340.56|340.76|340.56|340.66|340.51|18
1641777430000|2022-01-10 01:17:10|340.76||340.71||340.76||340.71||6
1641777440000|2022-01-10 01:17:20|||||||||4
1641777450000|2022-01-10 01:17:30|||||||||1
1641777460000|2022-01-10 01:17:40|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.51|29
1641777470000|2022-01-10 01:17:50|340.66|340.61|340.76|340.61|340.76|340.61|340.66|340.61|9
1641777480000|2022-01-10 01:18:00|340.81|340.66|340.81|340.66|340.81|340.66|340.71|340.56|29
1641777490000|2022-01-10 01:18:10|340.86|340.71|340.86|340.66|340.91|340.76|340.86|340.66|20
1641777500000|2022-01-10 01:18:20|340.91|340.71|340.91|340.76|340.91|340.76|340.91|340.71|8
1641777510000|2022-01-10 01:18:30|340.96|340.81|341.16|341.01|341.16|341.01|340.96|340.81|39
1641777520000|2022-01-10 01:18:40|341.21|341.06|341.16|340.96|341.26|341.11|341.16|340.96|45
1641777530000|2022-01-10 01:18:50|341.11|340.91|341.06|340.86|341.11|340.91|341.06|340.86|4
1641777540000|2022-01-10 01:19:00|341.01|340.76|341.01|340.81|341.06|340.86|340.96|340.76|9
1641777550000|2022-01-10 01:19:10|340.96|340.86|340.96|340.76|340.96|340.86|340.96|340.76|10
1641777560000|2022-01-10 01:19:20|340.91||340.91||340.91||340.91||0
1641777570000|2022-01-10 01:19:30|||||||||2
1641777580000|2022-01-10 01:19:40|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|18
1641777590000|2022-01-10 01:19:50||340.66||340.66||340.66||340.66|2
1641777600000|2022-01-10 01:20:00|340.81|340.61|340.86|340.71|340.91|340.71|340.76|340.61|17
1641777610000|2022-01-10 01:20:10|340.91|340.66|340.81|340.66|340.91|340.66|340.81|340.66|7
1641777620000|2022-01-10 01:20:20|340.86|340.71|340.96|340.81|340.96|340.81|340.86|340.71|13
1641777630000|2022-01-10 01:20:30|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|6
1641777650000|2022-01-10 01:20:50||340.71||340.71||340.71||340.71|7
1641777660000|2022-01-10 01:21:00|340.86|340.61|340.71|340.56|340.86|340.61|340.71|340.56|10
1641777670000|2022-01-10 01:21:10|340.66|340.51|340.56|340.36|340.66|340.51|340.56|340.36|16
1641777680000|2022-01-10 01:21:20|340.51|340.31|340.56|340.36|340.56|340.41|340.51|340.31|7
1641777690000|2022-01-10 01:21:30|340.51|340.31|340.51|340.31|340.51|340.31|340.46|340.31|5
1641777700000|2022-01-10 01:21:40|340.56|340.36|340.56|340.41|340.56|340.41|340.51|340.36|14
1641777710000|2022-01-10 01:21:50|340.51|340.31|340.56|340.41|340.61|340.41|340.51|340.31|39
1641777720000|2022-01-10 01:22:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|2
1641777730000|2022-01-10 01:22:10|340.56|340.41|340.56|340.36|340.61|340.41|340.56|340.36|4
1641777740000|2022-01-10 01:22:20||340.41||340.41||340.41||340.41|3
1641777750000|2022-01-10 01:22:30|340.61||340.61||340.61||340.61||5
1641777760000|2022-01-10 01:22:40||340.46||340.46||340.46||340.46|0
1641777770000|2022-01-10 01:22:50|340.66||340.66||340.66||340.66||7
1641777780000|2022-01-10 01:23:00|340.61|340.41|340.61|340.46|340.61|340.46|340.56|340.41|11
1641777790000|2022-01-10 01:23:10|340.66|340.51|340.76|340.56|340.81|340.66|340.66|340.51|7
1641777800000|2022-01-10 01:23:20|340.71|340.51|340.71|340.56|340.76|340.56|340.71|340.51|6
1641777810000|2022-01-10 01:23:30|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|2
1641777820000|2022-01-10 01:23:40|340.71|340.56|340.76|340.56|340.76|340.56|340.71|340.56|6
1641777830000|2022-01-10 01:23:50|340.81|340.61|340.81|340.66|340.81|340.66|340.81|340.61|1
1641777840000|2022-01-10 01:24:00|340.76|340.61|340.81|340.61|340.81|340.61|340.71|340.51|8
1641777850000|2022-01-10 01:24:10|340.76|340.66|340.86|340.66|340.86|340.66|340.76|340.66|9
1641777860000|2022-01-10 01:24:20|340.91|340.76|340.96|340.76|341.01|340.81|340.91|340.76|11
1641777870000|2022-01-10 01:24:30||340.81||340.81||340.81||340.81|1
1641777880000|2022-01-10 01:24:40|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|6
1641777890000|2022-01-10 01:24:50|||||||||1
1641777900000|2022-01-10 01:25:00|341.01|340.81|341.11|340.91|341.11|340.96|341.01|340.81|14
1641777910000|2022-01-10 01:25:10|341.06|340.86|341.21|341.01|341.21|341.01|341.06|340.86|13
1641777920000|2022-01-10 01:25:20|341.16|341.06|341.16|341.01|341.21|341.06|341.11|340.96|6
1641777930000|2022-01-10 01:25:30|341.11|340.96|341.11|340.96|341.11|341.01|341.11|340.96|4
1641777940000|2022-01-10 01:25:40|341.16||341.16||341.16||341.16||4
1641777950000|2022-01-10 01:25:50|341.11||341.11||341.11||341.11||0
1641777960000|2022-01-10 01:26:00|341.16|340.91|341.21|341.01|341.21|341.01|341.16|340.91|20
1641777970000|2022-01-10 01:26:10|341.16|341.06|341.16|340.96|341.16|341.06|341.16|340.96|17
1641777980000|2022-01-10 01:26:20|341.11|341.01|341.16|341.01|341.16|341.01|341.11|340.96|11
1641777990000|2022-01-10 01:26:30||340.96||340.96||341.01||340.96|0
1641778000000|2022-01-10 01:26:40|341.11|341.01|341.16|341.01|341.16|341.01|341.11|340.96|1
1641778010000|2022-01-10 01:26:50|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|1
1641778020000|2022-01-10 01:27:00|||||||||2
1641778030000|2022-01-10 01:27:10|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.86|21
1641778040000|2022-01-10 01:27:20|341.01|340.86|341.06|340.91|341.06|340.91|340.96|340.81|21
1641778050000|2022-01-10 01:27:30|341.11|340.86|341.11|340.91|341.11|340.96|341.11|340.86|18
1641778060000|2022-01-10 01:27:40||340.96||340.96||340.96||340.96|0
1641778070000|2022-01-10 01:27:50|341.16|341.01|341.41|341.21|341.41|341.21|341.11|341.01|66
1641778080000|2022-01-10 01:28:00|341.36|341.16|341.31|341.16|341.36|341.16|341.31|341.16|10
1641778090000|2022-01-10 01:28:10|341.36|341.21|341.36|341.16|341.36|341.21|341.31|341.16|17
1641778100000|2022-01-10 01:28:20|341.41|341.21|341.41|341.21|341.41|341.26|341.41|341.21|4
1641778110000|2022-01-10 01:28:30|341.36|341.16|341.31|341.11|341.36|341.16|341.31|341.11|5
1641778120000|2022-01-10 01:28:40|341.26|341.06|341.31|341.16|341.31|341.16|341.26|341.06|7
1641778130000|2022-01-10 01:28:50|341.26|341.11|341.31|341.11|341.31|341.16|341.26|341.11|13
1641778140000|2022-01-10 01:29:00|341.26|341.06|341.26|341.06|341.26|341.06|341.26|341.06|8
1641778150000|2022-01-10 01:29:10|341.21|341.01|341.21|341.01|341.21|341.01|341.21|341.01|0
1641778160000|2022-01-10 01:29:20|341.16|340.96|341.16|340.96|341.16|340.96|341.11|340.96|8
1641778170000|2022-01-10 01:29:30|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.06|10
1641778180000|2022-01-10 01:29:40|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|6
1641778190000|2022-01-10 01:29:50|341.16|341.01|341.21|341.06|341.21|341.06|341.16|341.01|11
1641778200000|2022-01-10 01:30:00|341.16|341.01|341.31|341.16|341.31|341.16|341.06|340.91|29
1641778210000|2022-01-10 01:30:10|341.36||341.36||341.36||341.31||7
1641778220000|2022-01-10 01:30:20|341.31|341.21|341.41|341.21|341.41|341.26|341.31|341.21|7
1641778230000|2022-01-10 01:30:30|341.36|341.26|341.36|341.16|341.36|341.26|341.36|341.16|15
1641778240000|2022-01-10 01:30:40|341.31|341.11|341.16|340.96|341.31|341.11|341.16|340.96|19
1641778250000|2022-01-10 01:30:50|341.21|341.01|341.21|341.06|341.21|341.06|341.21|341.01|13
1641778260000|2022-01-10 01:31:00|341.16|341.01|341.16|340.96|341.16|341.01|341.16|340.96|8
1641778270000|2022-01-10 01:31:10|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.91|0
1641778280000|2022-01-10 01:31:20|341.16|340.96|341.21|341.01|341.21|341.01|341.16|340.96|9
1641778290000|2022-01-10 01:31:30|341.16|340.96|341.11|340.96|341.16|341.01|341.11|340.96|8
1641778300000|2022-01-10 01:31:40|341.16|341.06|341.26|341.11|341.31|341.11|341.16|341.06|21
1641778320000|2022-01-10 01:32:00||341.06||341.06||341.11||341.06|35
1641778330000|2022-01-10 01:32:10|341.31|341.11|341.46|341.31|341.51|341.36|341.31|341.06|78
1641778340000|2022-01-10 01:32:20|||||||||6
1641778350000|2022-01-10 01:32:30|341.51|341.36|341.56|341.36|341.56|341.36|341.46|341.31|20
1641778360000|2022-01-10 01:32:40|341.61|341.41|341.51|341.31|341.61|341.41|341.51|341.31|25
1641778370000|2022-01-10 01:32:50|341.56|341.36|341.56|341.41|341.56|341.41|341.56|341.31|1
1641778380000|2022-01-10 01:33:00|341.61|341.36|341.51|341.36|341.61|341.36|341.46|341.31|36
1641778390000|2022-01-10 01:33:10|341.56|341.41|341.61|341.41|341.61|341.46|341.56|341.41|21
1641778400000|2022-01-10 01:33:20|341.66|341.46|341.86|341.71|341.86|341.71|341.61|341.41|69
1641778420000|2022-01-10 01:33:40|341.81|341.66|341.81|341.61|341.81|341.66|341.76|341.61|15
1641778430000|2022-01-10 01:33:50|341.76|341.66|341.76|341.61|341.76|341.66|341.76|341.61|2
1641778440000|2022-01-10 01:34:00|341.71|341.56|341.76|341.56|341.76|341.56|341.71|341.56|23
1641778450000|2022-01-10 01:34:10|341.81|341.61|341.81|341.61|341.81|341.66|341.81|341.61|4
1641778460000|2022-01-10 01:34:20|341.76|341.51|341.66|341.46|341.76|341.51|341.66|341.46|17
1641778470000|2022-01-10 01:34:30|341.61|341.51|341.66|341.51|341.66|341.51|341.61|341.51|16
1641778500000|2022-01-10 01:35:00|341.56|341.46|341.56|341.41|341.56|341.46|341.56|341.36|17
1641778510000|2022-01-10 01:35:10|341.61|341.46|341.66|341.46|341.66|341.46|341.61|341.46|7
1641778520000|2022-01-10 01:35:20||341.51||341.51||341.51||341.46|2
1641778540000|2022-01-10 01:35:40|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|4
1641778560000|2022-01-10 01:36:00|341.66|341.51|341.66|341.51|341.66|341.51|341.61|341.41|21
1641778570000|2022-01-10 01:36:10|341.61|341.46|341.66|341.46|341.66|341.46|341.61|341.41|15
1641778580000|2022-01-10 01:36:20|341.61||341.61||341.61||341.61||1
1641778590000|2022-01-10 01:36:30|341.66|341.51|341.61|341.46|341.66|341.51|341.61|341.46|5
1641778600000|2022-01-10 01:36:40|341.56|341.41|341.56|341.36|341.56|341.41|341.56|341.36|7
1641778610000|2022-01-10 01:36:50|341.51|341.41|341.51|341.36|341.56|341.41|341.51|341.31|12
1641778620000|2022-01-10 01:37:00|341.46|341.31|341.51|341.36|341.56|341.41|341.46|341.31|22
1641778630000|2022-01-10 01:37:10|341.61|341.41|341.56|341.41|341.61|341.41|341.56|341.41|8
1641778640000|2022-01-10 01:37:20|341.51|341.36|341.56|341.36|341.56|341.41|341.51|341.36|9
1641778650000|2022-01-10 01:37:30|341.61|341.41|341.61|341.46|341.61|341.46|341.61|341.41|5
1641778660000|2022-01-10 01:37:40|341.66||341.61||341.66||341.61||3
1641778680000|2022-01-10 01:38:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.36|15
1641778690000|2022-01-10 01:38:10|341.61|341.46|341.61|341.41|341.61|341.46|341.56|341.41|8
1641778700000|2022-01-10 01:38:20|341.56|341.46|341.56|341.41|341.56|341.46|341.56|341.41|8
1641778710000|2022-01-10 01:38:30|||||||||1
1641778720000|2022-01-10 01:38:40|341.51|341.36|341.46|341.31|341.51|341.36|341.46|341.31|8
1641778730000|2022-01-10 01:38:50|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|2
1641778740000|2022-01-10 01:39:00|341.46|341.31|341.46|341.31|341.51|341.31|341.46|341.31|13
1641778750000|2022-01-10 01:39:10|341.51|341.26|341.51|341.31|341.51|341.31|341.46|341.26|19
1641778760000|2022-01-10 01:39:20|341.46|341.36|341.46|341.31|341.46|341.36|341.46|341.31|6
1641778770000|2022-01-10 01:39:30|341.51||341.51||341.51||341.46||6
1641778780000|2022-01-10 01:39:40|341.46|341.26|341.46|341.31|341.46|341.31|341.46|341.26|8
1641778790000|2022-01-10 01:39:50|341.51||341.51||341.51||341.51||5
1641778800000|2022-01-10 01:40:00|341.46|341.36|341.41|341.26|341.46|341.36|341.41|341.26|6
1641778810000|2022-01-10 01:40:10|341.46|341.31|341.61|341.46|341.61|341.46|341.46|341.31|11
1641778820000|2022-01-10 01:40:20|341.66|341.51|341.66|341.51|341.71|341.56|341.66|341.46|16
1641778830000|2022-01-10 01:40:30||341.46||341.51||341.51||341.46|7
1641778840000|2022-01-10 01:40:40||341.46||341.51||341.51||341.46|2
1641778860000|2022-01-10 01:41:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|3
1641778880000|2022-01-10 01:41:20|341.66|341.46|341.61|341.41|341.66|341.46|341.61|341.41|3
1641778890000|2022-01-10 01:41:30|341.56||341.56||341.56||341.56||0
1641778910000|2022-01-10 01:41:50|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.46|19
1641778920000|2022-01-10 01:42:00||341.46||341.51||341.51||341.46|2
1641778940000|2022-01-10 01:42:20|341.71||341.71||341.71||341.71||10
1641778950000|2022-01-10 01:42:30||341.56||341.56||341.56||341.56|1
1641778960000|2022-01-10 01:42:40|||||||||1
1641778970000|2022-01-10 01:42:50|341.76|341.61|341.76|341.61|341.81|341.66|341.76|341.61|11
1641778980000|2022-01-10 01:43:00||341.56||341.61||341.61||341.56|21
1641778990000|2022-01-10 01:43:10||341.56||341.61||341.61||341.56|1
1641779000000|2022-01-10 01:43:20|341.81||341.76||341.81||341.76||9
1641779010000|2022-01-10 01:43:30|||||||||1
1641779030000|2022-01-10 01:43:50|341.81||341.76||341.81||341.76||13
1641779040000|2022-01-10 01:44:00||341.56||341.61||341.61||341.56|22
1641779050000|2022-01-10 01:44:10|341.81||341.76||341.81||341.76||4
1641779070000|2022-01-10 01:44:30|341.81|341.66|341.86|341.66|341.86|341.66|341.76|341.66|16
1641779080000|2022-01-10 01:44:40||341.71||341.71||341.71||341.71|0
1641779100000|2022-01-10 01:45:00|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|5
1641779110000|2022-01-10 01:45:10|341.86|341.71|341.86|341.71|341.86|341.76|341.86|341.71|12
1641779120000|2022-01-10 01:45:20||341.66||341.66||341.66||341.66|7
1641779130000|2022-01-10 01:45:30|341.81|341.61|341.81|341.61|341.81|341.61|341.81|341.61|4
1641779140000|2022-01-10 01:45:40|341.76||341.76||341.76||341.76||1
1641779150000|2022-01-10 01:45:50|||||||||3
1641779160000|2022-01-10 01:46:00|||||||||1
1641779170000|2022-01-10 01:46:10|341.71|341.51|341.81|341.66|341.81|341.66|341.71|341.51|15
1641779180000|2022-01-10 01:46:20||341.61||341.61||341.66||341.61|2
1641779190000|2022-01-10 01:46:30|341.76|341.66|341.76|341.56|341.76|341.66|341.76|341.56|0
1641779200000|2022-01-10 01:46:40|341.81|341.61|341.81|341.66|341.81|341.66|341.81|341.61|4
1641779210000|2022-01-10 01:46:50|341.86|341.61|341.86|341.71|341.86|341.71|341.86|341.61|17
1641779230000|2022-01-10 01:47:10|341.91|341.76|341.91|341.76|341.91|341.76|341.86|341.71|6
1641779240000|2022-01-10 01:47:20|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|13
1641779250000|2022-01-10 01:47:30|||||||||5
1641779260000|2022-01-10 01:47:40|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.86|4
1641779270000|2022-01-10 01:47:50|342.01|341.86|342.06|341.86|342.06|341.91|342.01|341.86|18
1641779280000|2022-01-10 01:48:00|342.01||342.01||342.01||342.01||1
1641779290000|2022-01-10 01:48:10|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|2
1641779300000|2022-01-10 01:48:20|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|4
1641779310000|2022-01-10 01:48:30||341.81||341.81||341.86||341.81|3
1641779320000|2022-01-10 01:48:40|341.96|341.76|341.96|341.76|341.96|341.76|341.96|341.76|0
1641779330000|2022-01-10 01:48:50|341.91|341.81|342.01|341.86|342.01|341.86|341.91|341.81|16
1641779340000|2022-01-10 01:49:00|||||||||1
1641779350000|2022-01-10 01:49:10|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|1
1641779360000|2022-01-10 01:49:20|342.11||342.11||342.11||342.11||4
1641779370000|2022-01-10 01:49:30|342.06||342.06||342.06||342.06||1
1641779380000|2022-01-10 01:49:40|342.11|342.06|342.26|342.11|342.26|342.11|342.11|342.06|58
1641779390000|2022-01-10 01:49:50|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|24
1641779400000|2022-01-10 01:50:00|342.31|342.06|342.36|342.21|342.36|342.21|342.31|342.06|18
1641779410000|2022-01-10 01:50:10|342.41|342.26|342.41|342.21|342.41|342.26|342.41|342.21|6
1641779420000|2022-01-10 01:50:20|342.31|342.11|342.31|342.11|342.31|342.11|342.26|342.06|46
1641779430000|2022-01-10 01:50:30|342.41|342.21|342.51|342.36|342.56|342.36|342.41|342.21|27
1641779440000|2022-01-10 01:50:40|342.56|342.31|342.61|342.46|342.61|342.46|342.56|342.31|13
1641779450000|2022-01-10 01:50:50|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|4
1641779460000|2022-01-10 01:51:00|342.51|342.36|342.51|342.36|342.51|342.36|342.46|342.26|10
1641779470000|2022-01-10 01:51:10|342.46|342.31|342.46|342.31|342.46|342.36|342.46|342.31|5
1641779480000|2022-01-10 01:51:20|342.51||342.51||342.51||342.51||7
1641779490000|2022-01-10 01:51:30|342.46|342.36|342.46|342.31|342.46|342.36|342.46|342.31|8
1641779500000|2022-01-10 01:51:40|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|2
1641779510000|2022-01-10 01:51:50|342.46||342.41||342.46||342.41||5
1641779520000|2022-01-10 01:52:00|342.51|342.31|342.46|342.31|342.51|342.31|342.46|342.26|2
1641779530000|2022-01-10 01:52:10|342.51|342.26|342.51|342.31|342.51|342.31|342.51|342.26|4
1641779540000|2022-01-10 01:52:20|342.46|342.26|342.41|342.26|342.46|342.26|342.41|342.26|2
1641779560000|2022-01-10 01:52:40|||||||||1
1641779570000|2022-01-10 01:52:50|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|8
1641779580000|2022-01-10 01:53:00|342.41|342.26|342.46|342.26|342.51|342.31|342.41|342.26|11
1641779590000|2022-01-10 01:53:10|342.51|342.31|342.51|342.36|342.51|342.36|342.51|342.31|3
1641779600000|2022-01-10 01:53:20|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|2
1641779610000|2022-01-10 01:53:30|342.61|342.46|342.66|342.51|342.71|342.51|342.61|342.46|7
1641779620000|2022-01-10 01:53:40|342.61|342.46|342.61|342.41|342.66|342.46|342.61|342.41|20
1641779630000|2022-01-10 01:53:50|342.56|342.36|342.51|342.31|342.56|342.36|342.51|342.31|3
1641779640000|2022-01-10 01:54:00|342.46|342.26|342.46|342.31|342.46|342.31|342.46|342.26|2
1641779650000|2022-01-10 01:54:10|342.41|342.26|342.36|342.16|342.41|342.26|342.36|342.16|4
1641779660000|2022-01-10 01:54:20|342.41|342.21|342.41|342.21|342.41|342.21|342.41|342.16|9
1641779680000|2022-01-10 01:54:40|342.51|342.26|342.51|342.31|342.51|342.31|342.51|342.26|9
1641779690000|2022-01-10 01:54:50||342.36||342.36||342.36||342.36|2
1641779700000|2022-01-10 01:55:00|342.56|342.41|342.56|342.41|342.61|342.41|342.56|342.41|5
1641779710000|2022-01-10 01:55:10|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|0
1641779720000|2022-01-10 01:55:20|342.56|342.41|342.56|342.36|342.56|342.41|342.56|342.36|18
1641779730000|2022-01-10 01:55:30|342.61|342.41|342.61|342.41|342.61|342.41|342.61|342.41|3
1641779740000|2022-01-10 01:55:40|342.56||342.61||342.61||342.56||4
1641779750000|2022-01-10 01:55:50|342.56||342.61||342.61||342.56||5
1641779760000|2022-01-10 01:56:00|342.66|342.46|342.71|342.56|342.71|342.56|342.66|342.46|8
1641779780000|2022-01-10 01:56:20|342.76|342.61|342.71|342.56|342.76|342.61|342.71|342.56|34
1641779790000|2022-01-10 01:56:30||342.51||342.56||342.56||342.51|16
1641779800000|2022-01-10 01:56:40|342.66|342.51|342.61|342.46|342.66|342.51|342.61|342.41|17
1641779810000|2022-01-10 01:56:50|342.66|342.41|342.56|342.41|342.66|342.41|342.56|342.41|8
1641779820000|2022-01-10 01:57:00|342.61|342.46|342.66|342.51|342.66|342.51|342.61|342.46|21
1641779830000|2022-01-10 01:57:10|342.71|342.56|342.71|342.56|342.71|342.56|342.71|342.56|4
1641779840000|2022-01-10 01:57:20|342.76|342.61|342.76|342.56|342.76|342.61|342.76|342.56|11
1641779850000|2022-01-10 01:57:30|342.71|342.61|342.71|342.56|342.76|342.61|342.71|342.56|8
1641779870000|2022-01-10 01:57:50|342.66|342.51|342.66|342.51|342.66|342.51|342.66|342.51|11
1641779880000|2022-01-10 01:58:00|342.71||342.71||342.71||342.71||9
1641779890000|2022-01-10 01:58:10|342.66||342.66||342.66||342.66||3
1641779900000|2022-01-10 01:58:20|342.71||342.71||342.71||342.71||3
1641779910000|2022-01-10 01:58:30|342.66|342.56|342.66|342.51|342.66|342.56|342.66|342.51|9
1641779920000|2022-01-10 01:58:40|342.61|342.46|342.61|342.41|342.61|342.46|342.61|342.41|6
1641779950000|2022-01-10 01:59:10|342.66|342.46|342.66|342.46|342.66|342.46|342.66|342.46|8
1641779960000|2022-01-10 01:59:20|||||||||1
1641779970000|2022-01-10 01:59:30|342.61|342.41|342.51|342.31|342.61|342.41|342.51|342.31|21
1641779980000|2022-01-10 01:59:40|342.46|342.26|342.46|342.26|342.46|342.26|342.46|342.26|3
1641780000000|2022-01-10 02:00:00|342.51|342.31|342.51|342.36|342.51|342.36|342.51|342.31|8
1641780020000|2022-01-10 02:00:20|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.26|18
1641780030000|2022-01-10 02:00:30|342.51|342.26|342.51|342.36|342.56|342.41|342.51|342.26|10
1641780040000|2022-01-10 02:00:40|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|4
1641780060000|2022-01-10 02:01:00|342.61|342.46|342.61|342.46|342.66|342.46|342.61|342.46|18
1641780070000|2022-01-10 02:01:10|342.66|342.51|342.66|342.51|342.71|342.56|342.66|342.51|2
1641780080000|2022-01-10 02:01:20|342.61|342.46|342.66|342.46|342.66|342.51|342.61|342.46|22
1641780090000|2022-01-10 02:01:30|342.61||342.61||342.61||342.61||0
1641780100000|2022-01-10 02:01:40|342.56|342.41|342.61|342.46|342.61|342.46|342.56|342.41|41
1641780120000|2022-01-10 02:02:00|342.66|342.51|342.71|342.51|342.71|342.51|342.66|342.51|19
1641780130000|2022-01-10 02:02:10|342.66|342.56|342.66|342.51|342.66|342.56|342.66|342.51|2
1641780140000|2022-01-10 02:02:20|342.61|342.46|342.56|342.41|342.61|342.46|342.56|342.41|23
1641780150000|2022-01-10 02:02:30|||||||||1
1641780160000|2022-01-10 02:02:40|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|9
1641780170000|2022-01-10 02:02:50|342.66||342.66||342.66||342.66||6
1641780180000|2022-01-10 02:03:00|342.61|342.41|342.46|342.31|342.61|342.41|342.46|342.26|38
1641780190000|2022-01-10 02:03:10|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|10
1641780200000|2022-01-10 02:03:20|342.56|342.41|342.51|342.36|342.56|342.41|342.51|342.36|23
1641780210000|2022-01-10 02:03:30|||||||||1
1641780220000|2022-01-10 02:03:40|342.56||342.56||342.56||342.56||3
1641780230000|2022-01-10 02:03:50|342.51|342.26|342.46|342.26|342.51|342.31|342.41|342.26|6
1641780240000|2022-01-10 02:04:00|342.41|342.31|342.41|342.26|342.41|342.31|342.41|342.26|6
1641780250000|2022-01-10 02:04:10|||||||||1
1641780260000|2022-01-10 02:04:20|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|6
1641780270000|2022-01-10 02:04:30|342.31|342.16|342.36|342.16|342.36|342.21|342.31|342.16|5
1641780280000|2022-01-10 02:04:40|342.31||342.31||342.31||342.31||0
1641780290000|2022-01-10 02:04:50|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|8
1641780300000|2022-01-10 02:05:00|342.41|342.26|342.36|342.21|342.41|342.26|342.36|342.21|3
1641780310000|2022-01-10 02:05:10|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|6
1641780320000|2022-01-10 02:05:20|342.26|342.11|342.21|342.06|342.26|342.11|342.21|342.06|8
1641780330000|2022-01-10 02:05:30||342.01||342.06||342.06||342.01|4
1641780340000|2022-01-10 02:05:40||342.01||342.01||342.01||342.01|1
1641780350000|2022-01-10 02:05:50|342.26|342.06|342.21|342.06|342.26|342.06|342.21|342.01|6
1641780360000|2022-01-10 02:06:00|342.26||342.21||342.26||342.21||3
1641780370000|2022-01-10 02:06:10|342.26|342.11|342.26|342.06|342.26|342.11|342.21|342.06|8
1641780380000|2022-01-10 02:06:20||342.11||342.11||342.11||342.06|0
1641780390000|2022-01-10 02:06:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.01|11
1641780400000|2022-01-10 02:06:40|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|3
1641780410000|2022-01-10 02:06:50|342.31|342.06|342.36|342.16|342.36|342.16|342.31|342.06|16
1641780420000|2022-01-10 02:07:00|342.31||342.31||342.36||342.31||4
1641780450000|2022-01-10 02:07:30|342.26|342.11|342.21|342.06|342.26|342.11|342.21|342.06|31
1641780470000|2022-01-10 02:07:50|||||||||1
1641780490000|2022-01-10 02:08:10|342.26||342.21||342.26||342.21||6
1641780500000|2022-01-10 02:08:20|342.26||342.26||342.26||342.26||3
1641780510000|2022-01-10 02:08:30|342.21|342.11|342.26|342.06|342.26|342.11|342.21|342.06|3
1641780520000|2022-01-10 02:08:40||342.11||342.11||342.11||342.06|0
1641780540000|2022-01-10 02:09:00|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|5
1641780550000|2022-01-10 02:09:10|||||||||1
1641780580000|2022-01-10 02:09:40|||||||||4
1641780590000|2022-01-10 02:09:50|342.36|342.21|342.36|342.21|342.46|342.26|342.36|342.21|13
1641780600000|2022-01-10 02:10:00||342.16||342.16||342.16||342.16|4
1641780610000|2022-01-10 02:10:10|342.31|342.11|342.26|342.11|342.31|342.11|342.26|342.11|2
1641780620000|2022-01-10 02:10:20|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.11|2
1641780640000|2022-01-10 02:10:40|342.36||342.36||342.36||342.36||3
1641780650000|2022-01-10 02:10:50||342.21||342.21||342.21||342.21|0
1641780660000|2022-01-10 02:11:00|||||||||1
1641780680000|2022-01-10 02:11:20|342.31|342.16|342.31|342.11|342.31|342.16|342.31|342.11|6
1641780690000|2022-01-10 02:11:30|342.26|342.06|342.31|342.11|342.31|342.11|342.26|342.06|14
1641780700000|2022-01-10 02:11:40|342.41|342.16|342.36|342.16|342.41|342.21|342.36|342.11|22
1641780710000|2022-01-10 02:11:50||342.11||342.16||342.21||342.11|0
1641780720000|2022-01-10 02:12:00||342.21||342.21||342.21||342.21|2
1641780730000|2022-01-10 02:12:10|342.41||342.36||342.41||342.36||5
1641780740000|2022-01-10 02:12:20|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|8
1641780750000|2022-01-10 02:12:30||342.11||342.11||342.11||342.11|1
1641780770000|2022-01-10 02:12:50|342.26|342.16|342.26|342.11|342.26|342.16|342.26|342.11|2
1641780780000|2022-01-10 02:13:00|342.31|342.16|342.31|342.11|342.31|342.16|342.31|342.11|2
1641780790000|2022-01-10 02:13:10|342.26||342.26||342.26||342.26||0
1641780800000|2022-01-10 02:13:20||342.06||342.06||342.06||342.06|1
1641780810000|2022-01-10 02:13:30|342.31|342.11|342.31|342.11|342.31|342.16|342.31|342.11|1
1641780820000|2022-01-10 02:13:40||342.16||342.16||342.16||342.11|0
1641780840000|2022-01-10 02:14:00|||||||||1
1641780850000|2022-01-10 02:14:10|342.26|342.11|342.26|342.06|342.26|342.11|342.26|342.06|2
1641780860000|2022-01-10 02:14:20||342.11||342.06||342.11||342.06|0
1641780880000|2022-01-10 02:14:40|342.21||342.21||342.21||342.21||0
1641780890000|2022-01-10 02:14:50|342.26|342.11|342.26|342.06|342.26|342.11|342.26|342.06|2
1641780900000|2022-01-10 02:15:00|342.21|342.11|342.26|342.06|342.26|342.11|342.21|342.06|1
1641780910000|2022-01-10 02:15:10|342.21|342.01|342.16|341.96|342.21|342.01|342.16|341.96|9
1641780920000|2022-01-10 02:15:20|342.11||342.16||342.16||342.11||1
1641780930000|2022-01-10 02:15:30|342.11||342.11||342.11||342.11||0
1641780940000|2022-01-10 02:15:40|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|2
1641780950000|2022-01-10 02:15:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.91|3
1641780960000|2022-01-10 02:16:00|342.16|341.91|342.11|341.91|342.16|341.91|342.06|341.91|4
1641780970000|2022-01-10 02:16:10|342.16|341.96|342.16|341.96|342.16|342.01|342.16|341.96|2
1641780980000|2022-01-10 02:16:20|342.21|342.01|342.21|342.01|342.21|342.01|342.21|342.01|0
1641781010000|2022-01-10 02:16:50|342.26|342.06|342.31|342.16|342.31|342.16|342.26|342.06|23
1641781020000|2022-01-10 02:17:00|||||||||1
1641781030000|2022-01-10 02:17:10|342.36||342.36||342.36||342.36||2
1641781040000|2022-01-10 02:17:20||342.21||342.21||342.21||342.16|0
1641781050000|2022-01-10 02:17:30|342.41|342.26|342.46|342.26|342.46|342.26|342.41|342.26|6
1641781060000|2022-01-10 02:17:40|342.41||342.41||342.41||342.41||4
1641781070000|2022-01-10 02:17:50|||||||||4
1641781080000|2022-01-10 02:18:00||342.21||342.21||342.21||342.21|8
1641781090000|2022-01-10 02:18:10||342.26||342.26||342.26||342.26|1
1641781100000|2022-01-10 02:18:20|342.36|342.21|342.41|342.21|342.41|342.21|342.36|342.21|6
1641781110000|2022-01-10 02:18:30|342.36||342.41||342.41||342.36||1
1641781120000|2022-01-10 02:18:40|342.36|342.26|342.36|342.21|342.36|342.26|342.36|342.21|0
1641781130000|2022-01-10 02:18:50|342.41||342.41||342.41||342.41||0
1641781140000|2022-01-10 02:19:00||342.26||342.26||342.26||342.26|4
1641781150000|2022-01-10 02:19:10|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|4
1641781160000|2022-01-10 02:19:20||342.16||342.16||342.16||342.16|4
1641781170000|2022-01-10 02:19:30|342.31||342.31||342.31||342.31||0
1641781180000|2022-01-10 02:19:40|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|9
1641781190000|2022-01-10 02:19:50|||||||||1
1641781200000|2022-01-10 02:20:00|342.21|342.06|342.26|342.01|342.26|342.06|342.21|342.01|8
1641781210000|2022-01-10 02:20:10|342.21|342.06|342.21|342.06|342.26|342.06|342.21|342.06|1
1641781220000|2022-01-10 02:20:20||342.01||342.01||342.01||342.01|0
1641781230000|2022-01-10 02:20:30||342.06||342.06||342.06||342.06|0
1641781240000|2022-01-10 02:20:40|342.26|342.01|342.21|342.01|342.26|342.01|342.21|342.01|6
1641781250000|2022-01-10 02:20:50||342.06||342.01||342.06||342.01|0
1641781260000|2022-01-10 02:21:00|342.16|341.96|342.06|341.91|342.16|341.96|342.06|341.91|9
1641781270000|2022-01-10 02:21:10|342.01|341.86|342.01|341.81|342.01|341.86|342.01|341.81|10
1641781280000|2022-01-10 02:21:20||341.86||341.81||341.86||341.81|3
1641781290000|2022-01-10 02:21:30|341.96||341.96||341.96||341.96||0
1641781300000|2022-01-10 02:21:40|342.06|341.86|342.06|341.86|342.06|341.86|342.06|341.86|27
1641781310000|2022-01-10 02:21:50||341.91||341.86||341.91||341.86|1
1641781320000|2022-01-10 02:22:00|342.11|341.91|342.11|341.91|342.11|341.91|342.11|341.86|6
1641781330000|2022-01-10 02:22:10|342.16|341.96|342.21|342.01|342.26|342.01|342.16|341.96|6
1641781340000|2022-01-10 02:22:20|342.26|342.06|342.21|342.06|342.26|342.06|342.21|342.06|0
1641781350000|2022-01-10 02:22:30|342.26|342.11|342.31|342.11|342.31|342.16|342.26|342.11|13
1641781360000|2022-01-10 02:22:40|342.26|342.01|342.16|341.96|342.26|342.01|342.16|341.96|12
1641781370000|2022-01-10 02:22:50||342.01||342.01||342.01||341.96|4
1641781380000|2022-01-10 02:23:00||341.96||341.96||341.96||341.96|6
1641781390000|2022-01-10 02:23:10|342.11||342.16||342.16||342.11||1
1641781410000|2022-01-10 02:23:30|342.21|342.01|342.21|342.01|342.21|342.01|342.21|342.01|3
1641781440000|2022-01-10 02:24:00|342.16|341.96|342.16|341.96|342.16|341.96|342.16|341.96|5
1641781450000|2022-01-10 02:24:10|342.21|342.01|342.21|342.01|342.21|342.01|342.21|342.01|4
1641781460000|2022-01-10 02:24:20|342.16||342.16||342.16||342.16||0
1641781470000|2022-01-10 02:24:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|2
1641781480000|2022-01-10 02:24:40|342.26||342.21||342.26||342.21||15
1641781500000|2022-01-10 02:25:00|342.11|341.96|342.21|342.06|342.21|342.06|342.11|341.96|24
1641781510000|2022-01-10 02:25:10|342.26||342.26||342.26||342.26||4
1641781520000|2022-01-10 02:25:20|342.31|342.11|342.31|342.11|342.31|342.11|342.31|342.11|3
1641781530000|2022-01-10 02:25:30|342.26|342.06|342.26|342.06|342.26|342.06|342.26|342.06|3
1641781540000|2022-01-10 02:25:40|342.21|342.01|342.21|342.01|342.21|342.01|342.21|342.01|4
1641781550000|2022-01-10 02:25:50|342.26|342.06|342.26|342.06|342.26|342.06|342.26|342.06|17
1641781560000|2022-01-10 02:26:00|||||||||4
1641781570000|2022-01-10 02:26:10|342.21|342.01|342.21|342.01|342.21|342.01|342.16|342.01|4
1641781590000|2022-01-10 02:26:30||342.06||342.01||342.06||342.01|3
1641781600000|2022-01-10 02:26:40|342.16||342.16||342.16||342.16||0
1641781610000|2022-01-10 02:26:50|342.21|342.11|342.21|342.06|342.31|342.11|342.21|342.06|33
1641781620000|2022-01-10 02:27:00|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|5
1641781640000|2022-01-10 02:27:20|342.21|341.96|342.21|342.01|342.21|342.01|342.21|341.96|10
1641781650000|2022-01-10 02:27:30|342.16||342.16||342.16||342.16||1
1641781660000|2022-01-10 02:27:40|||||||||4
1641781670000|2022-01-10 02:27:50|342.11|341.96|342.11|341.91|342.11|341.96|342.11|341.91|5
1641781680000|2022-01-10 02:28:00|342.16|341.96|342.16|341.96|342.16|341.96|342.16|341.96|4
1641781690000|2022-01-10 02:28:10|342.11||342.11||342.11||342.11||0
1641781700000|2022-01-10 02:28:20|342.16||342.11||342.16||342.11||3
1641781720000|2022-01-10 02:28:40|||||||||2
1641781730000|2022-01-10 02:28:50|||||||||1
1641781740000|2022-01-10 02:29:00|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|8
1641781760000|2022-01-10 02:29:20|342.06||342.01||342.06||342.01||3
1641781770000|2022-01-10 02:29:30|||||||||1
1641781780000|2022-01-10 02:29:40|341.96|341.81|341.96|341.76|341.96|341.81|341.96|341.76|7
1641781790000|2022-01-10 02:29:50|342.01|341.81|342.01|341.81|342.01|341.86|342.01|341.81|7
1641781800000|2022-01-10 02:30:00|341.96|341.76|341.86|341.71|341.96|341.76|341.86|341.71|10
1641781840000|2022-01-10 02:30:40|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|7
1641781850000|2022-01-10 02:30:50|341.86|341.71|341.76|341.61|341.86|341.71|341.76|341.61|10
1641781860000|2022-01-10 02:31:00|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|3
1641781870000|2022-01-10 02:31:10|341.76|341.61|341.76|341.61|341.76|341.66|341.76|341.61|3
1641781880000|2022-01-10 02:31:20||341.56||341.61||341.61||341.56|7
1641781890000|2022-01-10 02:31:30|341.81||341.76||341.81||341.76||8
1641781900000|2022-01-10 02:31:40|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|2
1641781910000|2022-01-10 02:31:50|341.86|341.71|341.96|341.76|341.96|341.76|341.86|341.71|32
1641781920000|2022-01-10 02:32:00|341.91||341.91||341.91||341.91||1
1641781930000|2022-01-10 02:32:10|341.86|341.71|341.81|341.66|341.86|341.71|341.76|341.61|23
1641781940000|2022-01-10 02:32:20|||||||||1
1641781950000|2022-01-10 02:32:30|341.86|341.71|341.81|341.66|341.86|341.71|341.81|341.66|13
1641781970000|2022-01-10 02:32:50|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|5
1641781980000|2022-01-10 02:33:00|||||||||2
1641781990000|2022-01-10 02:33:10|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|2
1641782030000|2022-01-10 02:33:50|||||||||2
1641782040000|2022-01-10 02:34:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|13
1641782060000|2022-01-10 02:34:20|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|6
1641782070000|2022-01-10 02:34:30|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.66|9
1641782080000|2022-01-10 02:34:40|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|3
1641782090000|2022-01-10 02:34:50|341.76|341.61|341.71|341.56|341.76|341.61|341.71|341.56|10
1641782100000|2022-01-10 02:35:00|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|4
1641782110000|2022-01-10 02:35:10|341.81||341.76||341.81||341.76||2
1641782140000|2022-01-10 02:35:40|341.71|341.56|341.76|341.56|341.76|341.56|341.71|341.56|7
1641782150000|2022-01-10 02:35:50|341.81|341.61|341.81|341.61|341.81|341.66|341.81|341.61|4
1641782160000|2022-01-10 02:36:00|341.76|341.56|341.76|341.56|341.76|341.56|341.76|341.56|5
1641782170000|2022-01-10 02:36:10|341.71||341.71||341.71||341.71||1
1641782180000|2022-01-10 02:36:20|||||||||1
1641782190000|2022-01-10 02:36:30|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|4
1641782200000|2022-01-10 02:36:40|||||||||3
1641782210000|2022-01-10 02:36:50|341.71|341.56|341.86|341.71|341.91|341.76|341.71|341.56|24
1641782220000|2022-01-10 02:37:00|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|2
1641782230000|2022-01-10 02:37:10|341.86|341.71|341.81|341.66|341.86|341.71|341.81|341.66|5
1641782240000|2022-01-10 02:37:20|||||||||1
1641782250000|2022-01-10 02:37:30|341.76|341.61|341.76|341.56|341.76|341.61|341.76|341.56|10
1641782260000|2022-01-10 02:37:40|341.71||341.71||341.71||341.71||0
1641782270000|2022-01-10 02:37:50|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|6
1641782280000|2022-01-10 02:38:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|4
1641782290000|2022-01-10 02:38:10|341.66|341.51|341.66|341.46|341.66|341.51|341.66|341.46|5
1641782300000|2022-01-10 02:38:20||341.51||341.46||341.51||341.46|0
1641782310000|2022-01-10 02:38:30|341.61||341.66||341.66||341.61||9
1641782320000|2022-01-10 02:38:40|||||||||2
1641782340000|2022-01-10 02:39:00|341.61||341.61||341.61||341.61||1
1641782370000|2022-01-10 02:39:30|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|4
1641782380000|2022-01-10 02:39:40|341.61|341.41|341.61|341.41|341.61|341.41|341.56|341.36|6
1641782390000|2022-01-10 02:39:50||341.46||341.46||341.46||341.41|1
1641782400000|2022-01-10 02:40:00|341.66|341.41|341.66|341.51|341.66|341.51|341.66|341.41|8
1641782420000|2022-01-10 02:40:20|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|4
1641782430000|2022-01-10 02:40:30|341.76|341.61|341.81|341.66|341.86|341.66|341.76|341.61|18
1641782440000|2022-01-10 02:40:40|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|3
1641782450000|2022-01-10 02:40:50|341.81||341.76||341.81||341.76||3
1641782460000|2022-01-10 02:41:00|341.81|341.66|341.81|341.61|341.81|341.66|341.81|341.61|3
1641782470000|2022-01-10 02:41:10|341.86|341.66|341.81|341.66|341.86|341.71|341.81|341.61|1
1641782480000|2022-01-10 02:41:20|341.86||341.86||341.86||341.86||5
1641782490000|2022-01-10 02:41:30|341.91|341.71|341.91|341.71|341.91|341.71|341.86|341.66|2
1641782500000|2022-01-10 02:41:40|341.86||341.86||341.86||341.86||0
1641782510000|2022-01-10 02:41:50|341.91||341.91||341.91||341.86||2
1641782520000|2022-01-10 02:42:00|341.86||341.86||341.91||341.86||0
1641782540000|2022-01-10 02:42:20|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|10
1641782550000|2022-01-10 02:42:30|341.86|341.71|341.86|341.66|341.86|341.71|341.86|341.66|3
1641782560000|2022-01-10 02:42:40|341.81||341.81||341.86||341.81||0
1641782570000|2022-01-10 02:42:50|341.86||341.86||341.86||341.86||1
1641782580000|2022-01-10 02:43:00|341.81|341.61|341.81|341.61|341.86|341.66|341.81|341.61|5
1641782610000|2022-01-10 02:43:30|341.86|341.66|341.86|341.66|341.86|341.66|341.81|341.66|9
1641782620000|2022-01-10 02:43:40|341.81||341.81||341.81||341.81||0
1641782640000|2022-01-10 02:44:00||341.61||341.61||341.66||341.61|11
1641782650000|2022-01-10 02:44:10||341.66||341.66||341.66||341.66|0
1641782660000|2022-01-10 02:44:20|341.86|341.61|341.86|341.66|341.86|341.66|341.86|341.61|4
1641782670000|2022-01-10 02:44:30||341.71||341.71||341.71||341.71|0
1641782680000|2022-01-10 02:44:40|341.81|341.66|341.81|341.66|341.86|341.66|341.81|341.66|10
1641782690000|2022-01-10 02:44:50|||||||||3
1641782700000|2022-01-10 02:45:00||341.61||341.61||341.61||341.61|3
1641782710000|2022-01-10 02:45:10|341.86|341.66|341.81|341.66|341.86|341.66|341.81|341.61|3
1641782730000|2022-01-10 02:45:30|341.86||341.86||341.86||341.86||4
1641782750000|2022-01-10 02:45:50|341.76|341.61|341.76|341.56|341.76|341.61|341.76|341.56|10
1641782760000|2022-01-10 02:46:00||341.61||341.56||341.61||341.56|5
1641782770000|2022-01-10 02:46:10||341.61||341.56||341.61||341.56|1
1641782800000|2022-01-10 02:46:40|341.71|341.61|341.71|341.56|341.76|341.61|341.71|341.56|4
1641782820000|2022-01-10 02:47:00|||||||||2
1641782830000|2022-01-10 02:47:10|341.66|341.51|341.71|341.51|341.71|341.51|341.66|341.51|12
1641782840000|2022-01-10 02:47:20|341.66|341.46|341.66|341.46|341.66|341.51|341.66|341.46|21
1641782850000|2022-01-10 02:47:30||341.51||341.46||341.51||341.46|2
1641782860000|2022-01-10 02:47:40|341.61||341.61||341.66||341.61||1
1641782890000|2022-01-10 02:48:10|341.66||341.66||341.66||341.66||5
1641782910000|2022-01-10 02:48:30|341.61||341.61||341.61||341.61||0
1641782940000|2022-01-10 02:49:00|||||||||2
1641782960000|2022-01-10 02:49:20|341.66||341.66||341.66||341.66||6
1641782970000|2022-01-10 02:49:30||341.51||341.51||341.51||341.46|3
1641782990000|2022-01-10 02:49:50|341.71||341.71||341.71||341.71||3
1641783000000|2022-01-10 02:50:00||341.56||341.56||341.56||341.56|0
1641783020000|2022-01-10 02:50:20|341.76|341.61|341.86|341.66|341.86|341.66|341.76|341.61|24
1641783030000|2022-01-10 02:50:30|341.81||341.81||341.86||341.81||1
1641783040000|2022-01-10 02:50:40|341.86||341.86||341.86||341.81||7
1641783050000|2022-01-10 02:50:50|341.76|341.71|341.76|341.61|341.76|341.71|341.76|341.61|18
1641783060000|2022-01-10 02:51:00|341.71|341.56|341.71|341.51|341.76|341.56|341.66|341.51|11
1641783080000|2022-01-10 02:51:20||341.56||341.51||341.56||341.51|0
1641783090000|2022-01-10 02:51:30|341.66||341.66||341.66||341.66||0
1641783100000|2022-01-10 02:51:40|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|7
1641783110000|2022-01-10 02:51:50|341.66||341.61||341.66||341.61||5
1641783120000|2022-01-10 02:52:00|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|2
1641783130000|2022-01-10 02:52:10|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|5
1641783140000|2022-01-10 02:52:20|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|1
1641783150000|2022-01-10 02:52:30|341.71||341.71||341.71||341.71||5
1641783160000|2022-01-10 02:52:40|341.66||341.66||341.66||341.66||0
1641783180000|2022-01-10 02:53:00|||||||||1
1641783200000|2022-01-10 02:53:20|341.71||341.71||341.71||341.71||4
1641783210000|2022-01-10 02:53:30||341.56||341.56||341.56||341.56|0
1641783220000|2022-01-10 02:53:40|341.76|341.61|341.76|341.61|341.81|341.61|341.76|341.61|0
1641783230000|2022-01-10 02:53:50|341.81||341.81||341.81||341.81||1
1641783240000|2022-01-10 02:54:00|341.76||341.76||341.81||341.76||1
1641783250000|2022-01-10 02:54:10|341.81||341.76||341.81||341.76||0
1641783260000|2022-01-10 02:54:20|341.71|341.56|341.66|341.51|341.71|341.56|341.61|341.46|24
1641783280000|2022-01-10 02:54:40|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|1
1641783300000|2022-01-10 02:55:00|341.66|341.51|341.66|341.46|341.66|341.51|341.66|341.46|5
1641783310000|2022-01-10 02:55:10||341.51||341.46||341.51||341.46|0
1641783330000|2022-01-10 02:55:30|341.61||341.61||341.61||341.61||0
1641783360000|2022-01-10 02:56:00|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|4
1641783370000|2022-01-10 02:56:10|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|2
1641783390000|2022-01-10 02:56:30|||||||||2
1641783400000|2022-01-10 02:56:40|||||||||1
1641783410000|2022-01-10 02:56:50||341.51||341.51||341.51||341.51|10
1641783420000|2022-01-10 02:57:00|341.66|341.46|341.66|341.51|341.66|341.51|341.66|341.46|1
1641783430000|2022-01-10 02:57:10|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|2
1641783500000|2022-01-10 02:58:20|||||||||3
1641783510000|2022-01-10 02:58:30|341.76|341.61|341.81|341.61|341.81|341.66|341.76|341.61|11
1641783520000|2022-01-10 02:58:40|341.76|341.66|341.76|341.61|341.76|341.66|341.76|341.61|7
1641783540000|2022-01-10 02:59:00|||||||||1
1641783550000|2022-01-10 02:59:10|341.81||341.81||341.81||341.81||2
1641783560000|2022-01-10 02:59:20||341.66||341.61||341.66||341.61|2
1641783580000|2022-01-10 02:59:40||341.66||341.66||341.66||341.66|0
1641783590000|2022-01-10 02:59:50|341.86|341.71|341.91|341.76|341.91|341.76|341.86|341.71|6
1641783600000|2022-01-10 03:00:00|341.86|341.66|341.86|341.66|341.86|341.66|341.76|341.61|23
1641783610000|2022-01-10 03:00:10|341.81||341.86||341.86||341.81||3
1641783620000|2022-01-10 03:00:20|341.81||341.81||341.81||341.81||1
1641783630000|2022-01-10 03:00:30|341.86||341.86||341.86||341.81||1
1641783640000|2022-01-10 03:00:40|341.81||341.86||341.86||341.81||0
1641783650000|2022-01-10 03:00:50|341.81|341.71|341.81|341.66|341.81|341.71|341.81|341.66|4
1641783660000|2022-01-10 03:01:00|341.76|341.61|341.71|341.56|341.76|341.61|341.71|341.56|3
1641783670000|2022-01-10 03:01:10|341.76|341.51|341.76|341.56|341.76|341.56|341.76|341.51|1
1641783680000|2022-01-10 03:01:20|||||||||1
1641783690000|2022-01-10 03:01:30|341.66|341.51|341.66|341.46|341.66|341.51|341.61|341.46|16
1641783710000|2022-01-10 03:01:50||341.51||341.51||341.51||341.51|0
1641783720000|2022-01-10 03:02:00||341.46||341.51||341.51||341.46|2
1641783730000|2022-01-10 03:02:10|341.61|341.46|341.61|341.41|341.61|341.46|341.61|341.41|3
1641783750000|2022-01-10 03:02:30|341.66|341.46|341.66|341.51|341.66|341.51|341.61|341.46|3
1641783780000|2022-01-10 03:03:00|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.46|10
1641783790000|2022-01-10 03:03:10|341.71||341.71||341.71||341.71||3
1641783800000|2022-01-10 03:03:20|||||||||12
1641783810000|2022-01-10 03:03:30||341.56||341.56||341.56||341.51|2
1641783820000|2022-01-10 03:03:40|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|3
1641783840000|2022-01-10 03:04:00|341.71|341.56|341.66|341.46|341.71|341.56|341.61|341.46|18
1641783850000|2022-01-10 03:04:10|341.71|341.51|341.71|341.51|341.71|341.51|341.71|341.51|5
1641783860000|2022-01-10 03:04:20||341.56||341.56||341.56||341.51|0
1641783870000|2022-01-10 03:04:30||341.51||341.56||341.56||341.51|0
1641783880000|2022-01-10 03:04:40||341.51||341.56||341.56||341.51|0
1641783910000|2022-01-10 03:05:10|341.76|341.61|341.81|341.61|341.81|341.61|341.76|341.61|5
1641783920000|2022-01-10 03:05:20|341.86|341.66|341.86|341.66|341.86|341.66|341.81|341.66|0
1641783930000|2022-01-10 03:05:30|341.91|341.71|341.86|341.71|341.91|341.76|341.86|341.71|6
1641783940000|2022-01-10 03:05:40|341.91||341.91||341.91||341.91||4
1641783950000|2022-01-10 03:05:50|341.86|341.66|341.76|341.61|341.86|341.66|341.76|341.61|12
1641783960000|2022-01-10 03:06:00|341.81|341.56|341.81|341.61|341.81|341.61|341.76|341.56|3
1641783970000|2022-01-10 03:06:10||341.66||341.66||341.66||341.61|2
1641783980000|2022-01-10 03:06:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|2
1641783990000|2022-01-10 03:06:30|341.81||341.81||341.81||341.76||3
1641784000000|2022-01-10 03:06:40|341.76|341.66|341.76|341.61|341.76|341.66|341.76|341.61|7
1641784010000|2022-01-10 03:06:50|341.81|341.66|341.86|341.66|341.86|341.66|341.81|341.61|3
1641784020000|2022-01-10 03:07:00|341.81|341.71|341.81|341.66|341.81|341.71|341.81|341.66|1
1641784030000|2022-01-10 03:07:10|341.86||341.86||341.86||341.86||0
1641784040000|2022-01-10 03:07:20|341.91|341.71|341.91|341.71|341.91|341.71|341.91|341.71|0
1641784050000|2022-01-10 03:07:30|341.86|341.66|341.86|341.66|341.86|341.66|341.86|341.66|15
1641784060000|2022-01-10 03:07:40|341.81||341.81||341.81||341.81||1
1641784080000|2022-01-10 03:08:00|341.76|341.56|341.71|341.56|341.76|341.56|341.71|341.56|12
1641784100000|2022-01-10 03:08:20|||||||||1
1641784120000|2022-01-10 03:08:40|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.56|3
1641784130000|2022-01-10 03:08:50|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|9
1641784140000|2022-01-10 03:09:00|341.76||341.76||341.76||341.76||2
1641784150000|2022-01-10 03:09:10||341.61||341.61||341.61||341.61|4
1641784160000|2022-01-10 03:09:20||341.56||341.56||341.56||341.56|1
1641784170000|2022-01-10 03:09:30|341.71||341.76||341.76||341.71||1
1641784190000|2022-01-10 03:09:50||341.61||341.61||341.61||341.61|0
1641784200000|2022-01-10 03:10:00|341.81||341.81||341.81||341.81||2
1641784210000|2022-01-10 03:10:10||341.66||341.66||341.66||341.66|0
1641784220000|2022-01-10 03:10:20|||||||||1
1641784260000|2022-01-10 03:11:00|||||||||1
1641784280000|2022-01-10 03:11:20|||||||||1
1641784290000|2022-01-10 03:11:30|341.76|341.61|341.76|341.56|341.76|341.61|341.71|341.56|12
1641784300000|2022-01-10 03:11:40||341.61||341.56||341.61||341.56|1
1641784310000|2022-01-10 03:11:50|341.71||341.76||341.76||341.71||1
1641784320000|2022-01-10 03:12:00|341.71||341.71||341.71||341.71||1
1641784340000|2022-01-10 03:12:20|341.76||341.71||341.76||341.71||2
1641784350000|2022-01-10 03:12:30|341.76|341.51|341.66|341.51|341.76|341.51|341.66|341.51|15
1641784370000|2022-01-10 03:12:50|||||||||1
1641784410000|2022-01-10 03:13:30|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|5
1641784440000|2022-01-10 03:14:00|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|18
1641784450000|2022-01-10 03:14:10|341.71|341.56|341.71|341.56|341.71|341.56|341.66|341.56|0
1641784460000|2022-01-10 03:14:20|341.76|341.61|341.81|341.66|341.81|341.66|341.76|341.61|33
1641784490000|2022-01-10 03:14:50|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.56|12
1641784520000|2022-01-10 03:15:20|341.81||341.76||341.81||341.76||4
1641784540000|2022-01-10 03:15:40|||||||||2
1641784550000|2022-01-10 03:15:50|341.81|341.66|341.76|341.61|341.81|341.66|341.76|341.61|7
1641784560000|2022-01-10 03:16:00|||||||||1
1641784570000|2022-01-10 03:16:10|341.71|341.56|341.76|341.56|341.76|341.56|341.71|341.56|4
1641784580000|2022-01-10 03:16:20|341.71||341.71||341.76||341.71||0
1641784590000|2022-01-10 03:16:30|341.76|341.61|341.76|341.61|341.81|341.61|341.76|341.61|5
1641784600000|2022-01-10 03:16:40|341.81|341.66|341.81|341.61|341.81|341.66|341.81|341.61|0
1641784610000|2022-01-10 03:16:50||341.66||341.66||341.66||341.66|21
1641784640000|2022-01-10 03:17:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|12
1641784650000|2022-01-10 03:17:30|341.71|341.56|341.71|341.51|341.71|341.56|341.71|341.51|6
1641784660000|2022-01-10 03:17:40|341.76|341.56|341.71|341.56|341.76|341.56|341.71|341.56|7
1641784670000|2022-01-10 03:17:50|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|2
1641784680000|2022-01-10 03:18:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|2
1641784700000|2022-01-10 03:18:20|341.76||341.71||341.76||341.71||1
1641784710000|2022-01-10 03:18:30|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.56|1
1641784720000|2022-01-10 03:18:40||341.56||341.56||341.61||341.56|1
1641784730000|2022-01-10 03:18:50|341.71||341.71||341.71||341.71||0
1641784750000|2022-01-10 03:19:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|2
1641784770000|2022-01-10 03:19:30|341.71|341.56|341.76|341.56|341.76|341.56|341.71|341.51|15
1641784780000|2022-01-10 03:19:40|341.71||341.71||341.71||341.71||0
1641784800000|2022-01-10 03:20:00|341.66|341.51|341.66|341.46|341.66|341.51|341.66|341.46|8
1641784810000|2022-01-10 03:20:10||341.51||341.51||341.51||341.51|0
1641784830000|2022-01-10 03:20:30|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|7
1641784840000|2022-01-10 03:20:40|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|5
1641784860000|2022-01-10 03:21:00||341.46||341.51||341.51||341.46|1
1641784870000|2022-01-10 03:21:10|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|4
1641784880000|2022-01-10 03:21:20|341.66|341.51|341.66|341.51|341.66|341.51|341.61|341.51|1
1641784890000|2022-01-10 03:21:30||341.46||341.51||341.51||341.46|4
1641784910000|2022-01-10 03:21:50||341.46||341.46||341.46||341.46|2
1641784920000|2022-01-10 03:22:00|341.61||341.61||341.61||341.61||1
1641784940000|2022-01-10 03:22:20|341.66||341.66||341.66||341.66||3
1641784950000|2022-01-10 03:22:30|341.61||341.61||341.61||341.61||0
1641784960000|2022-01-10 03:22:40|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|12
1641784970000|2022-01-10 03:22:50|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|3
1641784980000|2022-01-10 03:23:00|341.76||341.71||341.76||341.71||3
1641785030000|2022-01-10 03:23:50|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|4
1641785040000|2022-01-10 03:24:00|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|4
1641785060000|2022-01-10 03:24:20|341.86|341.56|341.76|341.56|341.86|341.56|341.66|341.51|67
1641785070000|2022-01-10 03:24:30|341.71||341.76||341.76||341.71||1
1641785080000|2022-01-10 03:24:40|341.71||341.76||341.76||341.71||2
1641785090000|2022-01-10 03:24:50||341.61||341.61||341.61||341.61|0
1641785100000|2022-01-10 03:25:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|2
1641785110000|2022-01-10 03:25:10||341.51||341.51||341.56||341.51|26
1641785120000|2022-01-10 03:25:20|341.76|341.56|341.71|341.51|341.76|341.56|341.71|341.51|15
1641785130000|2022-01-10 03:25:30||341.56||341.51||341.56||341.51|3
1641785140000|2022-01-10 03:25:40|341.66||341.66||341.66||341.66||0
1641785150000|2022-01-10 03:25:50|341.71|341.56|341.71|341.56|341.76|341.56|341.71|341.56|6
1641785160000|2022-01-10 03:26:00|||||||||1
1641785170000|2022-01-10 03:26:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.56|4
1641785190000|2022-01-10 03:26:30|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|3
1641785200000|2022-01-10 03:26:40|341.76|341.56|341.81|341.66|341.81|341.66|341.76|341.56|17
1641785210000|2022-01-10 03:26:50||341.61||341.61||341.61||341.61|0
1641785220000|2022-01-10 03:27:00|341.76||341.76||341.81||341.76||1
1641785250000|2022-01-10 03:27:30|||||||||4
1641785260000|2022-01-10 03:27:40|341.81||341.81||341.81||341.81||7
1641785270000|2022-01-10 03:27:50||341.66||341.66||341.66||341.66|0
1641785310000|2022-01-10 03:28:30|341.86|341.71|341.81|341.66|341.86|341.71|341.81|341.66|20
1641785320000|2022-01-10 03:28:40|||||||||3
1641785330000|2022-01-10 03:28:50|341.76|341.61|341.71|341.56|341.76|341.61|341.71|341.56|15
1641785340000|2022-01-10 03:29:00||341.51||341.56||341.56||341.51|1
1641785350000|2022-01-10 03:29:10|||||||||3
1641785380000|2022-01-10 03:29:40|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|3
1641785390000|2022-01-10 03:29:50|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|6
1641785400000|2022-01-10 03:30:00|||||||||2
1641785410000|2022-01-10 03:30:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|5
1641785430000|2022-01-10 03:30:30|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|1
1641785470000|2022-01-10 03:31:10|||||||||1
1641785500000|2022-01-10 03:31:40|||||||||1
1641785510000|2022-01-10 03:31:50|||||||||2
1641785520000|2022-01-10 03:32:00|||||||||1
1641785530000|2022-01-10 03:32:10|||||||||35
1641785540000|2022-01-10 03:32:20|||||||||5
1641785590000|2022-01-10 03:33:10|341.71|341.51|341.66|341.46|341.71|341.51|341.61|341.46|40
1641785600000|2022-01-10 03:33:20|341.61|341.51|341.71|341.51|341.71|341.51|341.61|341.51|8
1641785610000|2022-01-10 03:33:30||341.56||341.56||341.56||341.56|0
1641785640000|2022-01-10 03:34:00|341.66|341.46|341.66|341.46|341.66|341.46|341.61|341.46|17
1641785650000|2022-01-10 03:34:10|341.61|341.51|341.66|341.46|341.66|341.51|341.61|341.46|13
1641785660000|2022-01-10 03:34:20||341.51||341.51||341.51||341.46|0
1641785680000|2022-01-10 03:34:40||341.46||341.46||341.51||341.46|2
1641785690000|2022-01-10 03:34:50||341.51||341.46||341.51||341.46|2
1641785700000|2022-01-10 03:35:00|341.61||341.61||341.61||341.61||1
1641785750000|2022-01-10 03:35:50|||||||||4
1641785760000|2022-01-10 03:36:00|||||||||1
1641785780000|2022-01-10 03:36:20|||||||||1
1641785790000|2022-01-10 03:36:30|341.56|341.41|341.56|341.36|341.56|341.41|341.56|341.36|12
1641785800000|2022-01-10 03:36:40||341.41||341.41||341.41||341.41|1
1641785820000|2022-01-10 03:37:00|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|2
1641785840000|2022-01-10 03:37:20|||||||||4
1641785860000|2022-01-10 03:37:40||341.41||341.41||341.46||341.41|8
1641785880000|2022-01-10 03:38:00|341.56||341.56||341.56||341.56||16
1641785890000|2022-01-10 03:38:10|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|2
1641785910000|2022-01-10 03:38:30|341.66|341.51|341.61|341.46|341.71|341.51|341.61|341.46|20
1641785940000|2022-01-10 03:39:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|16
1641785950000|2022-01-10 03:39:10|||||||||1
1641785960000|2022-01-10 03:39:20|341.51|341.36|341.56|341.41|341.56|341.41|341.51|341.36|7
1641785970000|2022-01-10 03:39:30|341.51|341.36|341.56|341.36|341.56|341.36|341.51|341.36|15
1641785980000|2022-01-10 03:39:40|||||||||1
1641785990000|2022-01-10 03:39:50||341.41||341.41||341.41||341.41|0
1641786000000|2022-01-10 03:40:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|13
1641786020000|2022-01-10 03:40:20|||||||||1
1641786030000|2022-01-10 03:40:30|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|11
1641786040000|2022-01-10 03:40:40|341.46||341.46||341.51||341.46||2
1641786060000|2022-01-10 03:41:00|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.21|18
1641786070000|2022-01-10 03:41:10|||||||||4
1641786080000|2022-01-10 03:41:20|||||||||5
1641786100000|2022-01-10 03:41:40|341.36|341.21|341.31|341.16|341.36|341.21|341.31|341.16|13
1641786110000|2022-01-10 03:41:50|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|23
1641786120000|2022-01-10 03:42:00|341.26|341.11|341.31|341.11|341.31|341.11|341.26|341.11|8
1641786140000|2022-01-10 03:42:20||341.16||341.16||341.16||341.16|0
1641786150000|2022-01-10 03:42:30|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|7
1641786160000|2022-01-10 03:42:40|341.31|341.16|341.31|341.16|341.36|341.16|341.31|341.16|10
1641786170000|2022-01-10 03:42:50|||||||||1
1641786180000|2022-01-10 03:43:00|341.26|341.11|341.31|341.11|341.31|341.16|341.26|341.11|17
1641786190000|2022-01-10 03:43:10||341.16||341.11||341.16||341.11|3
1641786200000|2022-01-10 03:43:20|341.26||341.31||341.31||341.26||2
1641786210000|2022-01-10 03:43:30|341.26|341.16|341.36|341.16|341.36|341.16|341.26|341.16|3
1641786220000|2022-01-10 03:43:40|341.41|341.21|341.41|341.26|341.41|341.26|341.41|341.21|10
1641786240000|2022-01-10 03:44:00|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|4
1641786250000|2022-01-10 03:44:10|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|3
1641786260000|2022-01-10 03:44:20|341.46|341.31|341.46|341.31|341.51|341.31|341.46|341.31|6
1641786270000|2022-01-10 03:44:30|341.51||341.51||341.51||341.51||0
1641786280000|2022-01-10 03:44:40|341.46||341.51||341.51||341.46||0
1641786290000|2022-01-10 03:44:50||341.36||341.36||341.36||341.36|1
1641786300000|2022-01-10 03:45:00|341.46|341.26|341.51|341.36|341.51|341.36|341.46|341.26|4
1641786310000|2022-01-10 03:45:10|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|6
1641786320000|2022-01-10 03:45:20|||||||||1
1641786330000|2022-01-10 03:45:30||341.36||341.36||341.36||341.36|1
1641786340000|2022-01-10 03:45:40|||||||||6
1641786350000|2022-01-10 03:45:50|341.46|341.31|341.46|341.26|341.46|341.31|341.46|341.26|2
1641786360000|2022-01-10 03:46:00|341.41|341.31|341.41|341.26|341.41|341.31|341.41|341.26|4
1641786370000|2022-01-10 03:46:10|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|1
1641786380000|2022-01-10 03:46:20||341.26||341.26||341.31||341.26|3
1641786400000|2022-01-10 03:46:40||341.31||341.31||341.31||341.31|0
1641786410000|2022-01-10 03:46:50|||||||||2
1641786420000|2022-01-10 03:47:00|||||||||3
1641786440000|2022-01-10 03:47:20|||||||||1
1641786460000|2022-01-10 03:47:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|8
1641786480000|2022-01-10 03:48:00||341.21||341.21||341.26||341.21|6
1641786490000|2022-01-10 03:48:10|341.36||341.41||341.41||341.36||1
1641786500000|2022-01-10 03:48:20|341.36|341.26|341.41|341.26|341.41|341.26|341.36|341.26|2
1641786510000|2022-01-10 03:48:30|341.46||341.46||341.46||341.41||7
1641786520000|2022-01-10 03:48:40|341.41||341.46||341.46||341.41||0
1641786540000|2022-01-10 03:49:00|341.41||341.41||341.46||341.41||2
1641786550000|2022-01-10 03:49:10|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|0
1641786560000|2022-01-10 03:49:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|3
1641786580000|2022-01-10 03:49:40||341.21||341.21||341.21||341.21|5
1641786590000|2022-01-10 03:49:50|341.36||341.36||341.41||341.36||1
1641786600000|2022-01-10 03:50:00|||||||||1
1641786610000|2022-01-10 03:50:10|||||||||1
1641786620000|2022-01-10 03:50:20|||||||||2
1641786640000|2022-01-10 03:50:40|341.41||341.41||341.41||341.41||2
1641786650000|2022-01-10 03:50:50|341.36||341.36||341.36||341.36||0
1641786660000|2022-01-10 03:51:00|||||||||1
1641786690000|2022-01-10 03:51:30|||||||||2
1641786720000|2022-01-10 03:52:00|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|21
1641786730000|2022-01-10 03:52:10|341.26|341.11|341.31|341.11|341.31|341.11|341.26|341.11|17
1641786740000|2022-01-10 03:52:20|341.26||341.31||341.31||341.26||4
1641786750000|2022-01-10 03:52:30|341.26||341.26||341.31||341.26||0
1641786760000|2022-01-10 03:52:40|341.31|341.16|341.36|341.21|341.36|341.21|341.31|341.16|3
1641786790000|2022-01-10 03:53:10||341.16||341.16||341.16||341.16|3
1641786800000|2022-01-10 03:53:20|341.31||341.36||341.36||341.31||1
1641786810000|2022-01-10 03:53:30|341.31||341.36||341.36||341.31||2
1641786820000|2022-01-10 03:53:40||341.21||341.16||341.21||341.16|0
1641786830000|2022-01-10 03:53:50||341.21||341.21||341.21||341.16|0
1641786840000|2022-01-10 03:54:00|341.41|341.26|341.41|341.26|341.46|341.26|341.41|341.26|12
1641786850000|2022-01-10 03:54:10|341.46||341.41||341.46||341.41||0
1641786860000|2022-01-10 03:54:20|341.46||341.41||341.46||341.41||0
1641786870000|2022-01-10 03:54:30|341.46||341.41||341.46||341.41||1
1641786880000|2022-01-10 03:54:40|||||||||1
1641786890000|2022-01-10 03:54:50|||||||||1
1641786910000|2022-01-10 03:55:10|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|2
1641786920000|2022-01-10 03:55:20|341.41|341.26|341.41|341.26|341.46|341.26|341.41|341.26|9
1641786930000|2022-01-10 03:55:30||341.21||341.21||341.21||341.21|2
1641786940000|2022-01-10 03:55:40||341.26||341.26||341.26||341.26|0
1641786950000|2022-01-10 03:55:50|341.46||341.41||341.46||341.41||4
1641786960000|2022-01-10 03:56:00|||||||||1
1641786970000|2022-01-10 03:56:10|||||||||1
1641786980000|2022-01-10 03:56:20|341.46|341.21|341.46|341.26|341.46|341.26|341.46|341.21|2
1641786990000|2022-01-10 03:56:30|341.41||341.41||341.46||341.41||0
1641787000000|2022-01-10 03:56:40|341.46||341.41||341.46||341.41||0
1641787010000|2022-01-10 03:56:50|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|6
1641787020000|2022-01-10 03:57:00|341.31|341.16|341.31|341.16|341.36|341.16|341.26|341.11|29
1641787030000|2022-01-10 03:57:10|||||||||2
1641787040000|2022-01-10 03:57:20|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|0
1641787050000|2022-01-10 03:57:30||341.16||341.16||341.16||341.16|0
1641787060000|2022-01-10 03:57:40||341.21||341.21||341.21||341.21|0
1641787100000|2022-01-10 03:58:20|||||||||1
1641787110000|2022-01-10 03:58:30|341.41|341.26|341.41|341.26|341.46|341.26|341.41|341.26|17
1641787120000|2022-01-10 03:58:40|341.36|341.21|341.36|341.16|341.36|341.21|341.36|341.16|8
1641787130000|2022-01-10 03:58:50||341.21||341.21||341.21||341.21|0
1641787160000|2022-01-10 03:59:20|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|2
1641787180000|2022-01-10 03:59:40|341.36|341.21|341.36|341.16|341.36|341.21|341.36|341.16|11
1641787200000|2022-01-10 04:00:00|341.31||341.31||341.36||341.31||1
1641787210000|2022-01-10 04:00:10|341.26|341.06|341.26|341.06|341.26|341.06|341.21|341.01|25
1641787260000|2022-01-10 04:01:00|341.21||341.26||341.26||341.21||4
1641787290000|2022-01-10 04:01:30|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|14
1641787320000|2022-01-10 04:02:00|341.26|341.06|341.31|341.11|341.31|341.11|341.21|341.06|8
1641787340000|2022-01-10 04:02:20|341.36|341.16|341.31|341.16|341.36|341.16|341.31|341.16|0
1641787380000|2022-01-10 04:03:00|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|6
1641787410000|2022-01-10 04:03:30|341.31||341.31||341.31||341.31||10
1641787430000|2022-01-10 04:03:50|341.36|341.16|341.36|341.21|341.36|341.21|341.36|341.16|1
1641787450000|2022-01-10 04:04:10|341.41|341.26|341.36|341.21|341.41|341.26|341.36|341.21|18
1641787460000|2022-01-10 04:04:20||341.16||341.16||341.16||341.16|4
1641787500000|2022-01-10 04:05:00|||||||||1
1641787520000|2022-01-10 04:05:20|341.31|341.21|341.31|341.16|341.31|341.21|341.31|341.16|4
1641787530000|2022-01-10 04:05:30|||||||||1
1641787560000|2022-01-10 04:06:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|10
1641787600000|2022-01-10 04:06:40|341.41||341.41||341.41||341.41||5
1641787610000|2022-01-10 04:06:50|341.46|341.26|341.46|341.31|341.46|341.31|341.46|341.26|1
1641787620000|2022-01-10 04:07:00|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|14
1641787630000|2022-01-10 04:07:10|341.46||341.46||341.46||341.46||0
1641787650000|2022-01-10 04:07:30|341.41||341.46||341.46||341.41||0
1641787660000|2022-01-10 04:07:40||341.31||341.31||341.31||341.31|0
1641787680000|2022-01-10 04:08:00|||||||||5
1641787700000|2022-01-10 04:08:20|||||||||1
1641787710000|2022-01-10 04:08:30|||||||||1
1641787740000|2022-01-10 04:09:00|||||||||3
1641787750000|2022-01-10 04:09:10|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|11
1641787760000|2022-01-10 04:09:20|||||||||1
1641787800000|2022-01-10 04:10:00|||||||||1
1641787810000|2022-01-10 04:10:10|341.46||341.46||341.46||341.46||2
1641787820000|2022-01-10 04:10:20|341.41||341.41||341.41||341.41||0
1641787850000|2022-01-10 04:10:50|||||||||2
1641787860000|2022-01-10 04:11:00|||||||||1
1641787870000|2022-01-10 04:11:10|341.36|341.21|341.36|341.16|341.36|341.21|341.31|341.16|11
1641787880000|2022-01-10 04:11:20|341.41|341.21|341.41|341.21|341.41|341.21|341.41|341.21|0
1641787890000|2022-01-10 04:11:30|341.36||341.36||341.36||341.36||0
1641787900000|2022-01-10 04:11:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|1
1641787920000|2022-01-10 04:12:00|||||||||1
1641787990000|2022-01-10 04:13:10|||||||||1
1641788010000|2022-01-10 04:13:30|||||||||1
1641788030000|2022-01-10 04:13:50|||||||||2
1641788060000|2022-01-10 04:14:20|341.46|341.31|341.51|341.36|341.51|341.36|341.46|341.31|5
1641788080000|2022-01-10 04:14:40|341.56|341.41|341.56|341.36|341.56|341.41|341.56|341.36|18
1641788100000|2022-01-10 04:15:00|||||||||2
1641788130000|2022-01-10 04:15:30||341.41||341.41||341.41||341.41|0
1641788140000|2022-01-10 04:15:40|||||||||4
1641788160000|2022-01-10 04:16:00|||||||||1
1641788170000|2022-01-10 04:16:10|||||||||1
1641788180000|2022-01-10 04:16:20|||||||||6
1641788190000|2022-01-10 04:16:30|341.61|341.46|341.71|341.56|341.71|341.56|341.61|341.46|18
1641788200000|2022-01-10 04:16:40|341.66|341.51|341.61|341.46|341.66|341.51|341.61|341.46|21
1641788210000|2022-01-10 04:16:50||341.41||341.41||341.41||341.41|2
1641788220000|2022-01-10 04:17:00||341.46||341.46||341.46||341.46|0
1641788230000|2022-01-10 04:17:10||341.41||341.41||341.46||341.41|1
1641788260000|2022-01-10 04:17:40|341.56||341.56||341.56||341.56||0
1641788290000|2022-01-10 04:18:10|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|2
1641788310000|2022-01-10 04:18:30|341.66|341.51|341.61|341.46|341.66|341.51|341.61|341.46|8
1641788320000|2022-01-10 04:18:40|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|3
1641788330000|2022-01-10 04:18:50||341.46||341.46||341.46||341.46|6
1641788340000|2022-01-10 04:19:00|341.61|341.41|341.56|341.41|341.61|341.41|341.56|341.41|2
1641788390000|2022-01-10 04:19:50|||||||||1
1641788400000|2022-01-10 04:20:00|||||||||2
1641788420000|2022-01-10 04:20:20|||||||||1
1641788440000|2022-01-10 04:20:40|341.61||341.61||341.61||341.61||3
1641788450000|2022-01-10 04:20:50||341.46||341.46||341.46||341.46|2
1641788470000|2022-01-10 04:21:10|341.66||341.61||341.66||341.61||1
1641788490000|2022-01-10 04:21:30|341.66||341.61||341.66||341.61||3
1641788510000|2022-01-10 04:21:50|||||||||1
1641788530000|2022-01-10 04:22:10|341.66|341.51|341.66|341.51|341.71|341.51|341.66|341.46|1
1641788540000|2022-01-10 04:22:20|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.51|1
1641788550000|2022-01-10 04:22:30|341.76||341.71||341.76||341.71||3
1641788560000|2022-01-10 04:22:40|341.66|341.51|341.66|341.51|341.71|341.51|341.66|341.51|27
1641788570000|2022-01-10 04:22:50|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|9
1641788580000|2022-01-10 04:23:00|341.66|341.41|341.61|341.41|341.66|341.41|341.56|341.41|11
1641788590000|2022-01-10 04:23:10|341.56|341.46|341.61|341.46|341.61|341.46|341.56|341.46|2
1641788600000|2022-01-10 04:23:20||341.41||341.46||341.46||341.41|0
1641788610000|2022-01-10 04:23:30||341.41||341.46||341.46||341.41|1
1641788650000|2022-01-10 04:24:10|||||||||1
1641788660000|2022-01-10 04:24:20|||||||||1
1641788670000|2022-01-10 04:24:30||341.41||341.41||341.41||341.41|5
1641788680000|2022-01-10 04:24:40|341.56||341.56||341.56||341.56||0
1641788690000|2022-01-10 04:24:50|341.61||341.56||341.61||341.56||1
1641788700000|2022-01-10 04:25:00|341.51|341.36|341.51|341.36|341.56|341.36|341.51|341.36|2
1641788710000|2022-01-10 04:25:10|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.36|2
1641788730000|2022-01-10 04:25:30|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|1
1641788750000|2022-01-10 04:25:50|341.66||341.61||341.66||341.61||1
1641788770000|2022-01-10 04:26:10|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|2
1641788780000|2022-01-10 04:26:20|||||||||1
1641788790000|2022-01-10 04:26:30|||||||||4
1641788820000|2022-01-10 04:27:00|341.61|341.41|341.56|341.36|341.61|341.41|341.56|341.36|47
1641788830000|2022-01-10 04:27:10|341.61|341.41|341.56|341.41|341.61|341.41|341.56|341.41|3
1641788850000|2022-01-10 04:27:30|||||||||1
1641788890000|2022-01-10 04:28:10|341.51|341.36|341.56|341.41|341.56|341.41|341.51|341.36|9
1641788910000|2022-01-10 04:28:30|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|3
1641788940000|2022-01-10 04:29:00|||||||||3
1641788950000|2022-01-10 04:29:10|341.66||341.66||341.66||341.66||0
1641788960000|2022-01-10 04:29:20|341.61||341.61||341.61||341.61||0
1641788980000|2022-01-10 04:29:40|||||||||1
1641788990000|2022-01-10 04:29:50|||||||||2
1641789000000|2022-01-10 04:30:00|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|4
1641789020000|2022-01-10 04:30:20|341.61|341.46|341.61|341.41|341.61|341.46|341.56|341.41|10
1641789030000|2022-01-10 04:30:30|341.56||341.56||341.56||341.56||0
1641789050000|2022-01-10 04:30:50|341.61||341.56||341.61||341.56||1
1641789060000|2022-01-10 04:31:00|||||||||1
1641789120000|2022-01-10 04:32:00|||||||||2
1641789130000|2022-01-10 04:32:10|||||||||1
1641789140000|2022-01-10 04:32:20|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|9
1641789170000|2022-01-10 04:32:50|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|7
1641789190000|2022-01-10 04:33:10|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.46|7
1641789200000|2022-01-10 04:33:20|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|11
1641789250000|2022-01-10 04:34:10|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|22
1641789260000|2022-01-10 04:34:20|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|13
1641789270000|2022-01-10 04:34:30|||||||||1
1641789280000|2022-01-10 04:34:40|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|3
1641789290000|2022-01-10 04:34:50|||||||||1
1641789300000|2022-01-10 04:35:00|||||||||1
1641789310000|2022-01-10 04:35:10|||||||||1
1641789340000|2022-01-10 04:35:40|||||||||2
1641789350000|2022-01-10 04:35:50|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|10
1641789380000|2022-01-10 04:36:20|||||||||1
1641789400000|2022-01-10 04:36:40|||||||||1
1641789430000|2022-01-10 04:37:10|||||||||3
1641789480000|2022-01-10 04:38:00|||||||||3
1641789490000|2022-01-10 04:38:10|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|9
1641789500000|2022-01-10 04:38:20|341.71|341.56|341.66|341.51|341.71|341.56|341.66|341.51|12
1641789520000|2022-01-10 04:38:40|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.46|7
1641789540000|2022-01-10 04:39:00|||||||||3
1641789560000|2022-01-10 04:39:20|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|6
1641789570000|2022-01-10 04:39:30|341.66||341.61||341.66||341.61||0
1641789610000|2022-01-10 04:40:10|||||||||1
1641789630000|2022-01-10 04:40:30|||||||||1
1641789640000|2022-01-10 04:40:40|||||||||1
1641789650000|2022-01-10 04:40:50|||||||||1
1641789690000|2022-01-10 04:41:30|||||||||1
1641789710000|2022-01-10 04:41:50|||||||||2
1641789740000|2022-01-10 04:42:20|||||||||1
1641789780000|2022-01-10 04:43:00|||||||||1
1641789790000|2022-01-10 04:43:10|||||||||3
1641789810000|2022-01-10 04:43:30|||||||||1
1641789820000|2022-01-10 04:43:40|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|6
1641789840000|2022-01-10 04:44:00|341.61|341.46|341.61|341.41|341.61|341.46|341.56|341.41|25
1641789850000|2022-01-10 04:44:10|341.56||341.56||341.56||341.56||0
1641789860000|2022-01-10 04:44:20|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|5
1641789930000|2022-01-10 04:45:30|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|9
1641789940000|2022-01-10 04:45:40|||||||||1
1641789990000|2022-01-10 04:46:30|||||||||1
1641790000000|2022-01-10 04:46:40|||||||||1
1641790010000|2022-01-10 04:46:50|||||||||1
1641790020000|2022-01-10 04:47:00|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.46|12
1641790030000|2022-01-10 04:47:10|||||||||1
1641790040000|2022-01-10 04:47:20|||||||||2
1641790070000|2022-01-10 04:47:50|||||||||3
1641790080000|2022-01-10 04:48:00|||||||||1
1641790090000|2022-01-10 04:48:10|||||||||2
1641790100000|2022-01-10 04:48:20|||||||||1
1641790140000|2022-01-10 04:49:00|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|18
1641790150000|2022-01-10 04:49:10|||||||||2
1641790170000|2022-01-10 04:49:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|1
1641790180000|2022-01-10 04:49:40|||||||||1
1641790200000|2022-01-10 04:50:00|||||||||2
1641790210000|2022-01-10 04:50:10|341.51|341.36|341.51|341.36|341.56|341.41|341.51|341.36|16
1641790220000|2022-01-10 04:50:20|341.56||341.56||341.56||341.56||0
1641790230000|2022-01-10 04:50:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|11
1641790240000|2022-01-10 04:50:40|341.51|341.36|341.46|341.31|341.51|341.36|341.46|341.31|11
1641790250000|2022-01-10 04:50:50|||||||||5
1641790320000|2022-01-10 04:52:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|20
1641790330000|2022-01-10 04:52:10|||||||||1
1641790340000|2022-01-10 04:52:20||341.31||341.31||341.31||341.31|11
1641790350000|2022-01-10 04:52:30||341.36||341.31||341.36||341.31|0
1641790360000|2022-01-10 04:52:40||341.36||341.31||341.36||341.31|1
1641790380000|2022-01-10 04:53:00|341.46||341.51||341.51||341.46||4
1641790390000|2022-01-10 04:53:10|341.46||341.46||341.46||341.46||0
1641790420000|2022-01-10 04:53:40|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|6
1641790430000|2022-01-10 04:53:50|||||||||1
1641790440000|2022-01-10 04:54:00|||||||||1
1641790450000|2022-01-10 04:54:10|||||||||1
1641790510000|2022-01-10 04:55:10|||||||||2
1641790520000|2022-01-10 04:55:20|||||||||2
1641790540000|2022-01-10 04:55:40|||||||||1
1641790560000|2022-01-10 04:56:00|||||||||1
1641790580000|2022-01-10 04:56:20|||||||||2
1641790590000|2022-01-10 04:56:30|||||||||1
1641790600000|2022-01-10 04:56:40|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|4
1641790610000|2022-01-10 04:56:50|341.51|341.36|341.51|341.31|341.51|341.36|341.51|341.31|19
1641790620000|2022-01-10 04:57:00|341.46||341.51||341.51||341.46||1
1641790650000|2022-01-10 04:57:30||341.36||341.36||341.36||341.36|1
1641790690000|2022-01-10 04:58:10|||||||||1
1641790700000|2022-01-10 04:58:20|341.56|341.41|341.61|341.46|341.61|341.46|341.56|341.41|8
1641790710000|2022-01-10 04:58:30|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|5
1641790720000|2022-01-10 04:58:40|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|5
1641790740000|2022-01-10 04:59:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|5
1641790750000|2022-01-10 04:59:10|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|3
1641790760000|2022-01-10 04:59:20|341.56|341.41|341.61|341.46|341.61|341.46|341.56|341.41|16
1641790800000|2022-01-10 05:00:00|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|8
1641790810000|2022-01-10 05:00:10|||||||||2
1641790840000|2022-01-10 05:00:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|16
1641790860000|2022-01-10 05:01:00||341.21||341.26||341.26||341.21|9
1641790870000|2022-01-10 05:01:10|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|8
1641790880000|2022-01-10 05:01:20|||||||||3
1641790890000|2022-01-10 05:01:30|341.51||341.46||341.51||341.46||3
1641790910000|2022-01-10 05:01:50|||||||||1
1641790920000|2022-01-10 05:02:00|341.41|341.26|341.46|341.26|341.46|341.26|341.41|341.26|11
1641790950000|2022-01-10 05:02:30||341.31||341.31||341.31||341.26|0
1641790990000|2022-01-10 05:03:10|341.41|341.26|341.31|341.16|341.41|341.26|341.31|341.16|22
1641791000000|2022-01-10 05:03:20|341.36||341.31||341.36||341.31||9
1641791010000|2022-01-10 05:03:30|341.36||341.31||341.36||341.31||1
1641791040000|2022-01-10 05:04:00|||||||||2
1641791060000|2022-01-10 05:04:20|||||||||2
1641791080000|2022-01-10 05:04:40|341.26|341.11|341.26|341.11|341.26|341.11|341.21|341.06|13
1641791090000|2022-01-10 05:04:50|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|2
1641791110000|2022-01-10 05:05:10|||||||||8
1641791120000|2022-01-10 05:05:20|341.26|341.06|341.21|341.06|341.26|341.06|341.21|341.06|6
1641791140000|2022-01-10 05:05:40|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|6
1641791150000|2022-01-10 05:05:50|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|15
1641791160000|2022-01-10 05:06:00|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|18
1641791170000|2022-01-10 05:06:10|341.11|340.96|341.16|340.96|341.16|340.96|341.11|340.91|9
1641791180000|2022-01-10 05:06:20|341.11|341.01|341.16|340.96|341.16|341.01|341.11|340.96|5
1641791190000|2022-01-10 05:06:30|341.11|341.01|341.16|341.01|341.16|341.01|341.11|341.01|4
1641791200000|2022-01-10 05:06:40|341.11|340.91|341.11|340.91|341.11|340.91|341.06|340.91|11
1641791210000|2022-01-10 05:06:50|341.16|340.96|341.16|340.96|341.16|341.01|341.16|340.96|1
1641791220000|2022-01-10 05:07:00|341.11|340.91|341.11|340.96|341.16|340.96|341.11|340.91|2
1641791230000|2022-01-10 05:07:10|341.16||341.16||341.16||341.16||0
1641791240000|2022-01-10 05:07:20||341.01||341.01||341.01||341.01|0
1641791250000|2022-01-10 05:07:30|341.21||341.16||341.21||341.16||9
1641791260000|2022-01-10 05:07:40|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|16
1641791270000|2022-01-10 05:07:50|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|6
1641791280000|2022-01-10 05:08:00|341.31|341.16|341.26|341.11|341.31|341.16|341.26|341.11|13
1641791300000|2022-01-10 05:08:20|341.31||341.31||341.31||341.31||4
1641791310000|2022-01-10 05:08:30||341.16||341.16||341.16||341.16|5
1641791370000|2022-01-10 05:09:30|341.36|341.21|341.41|341.26|341.41|341.26|341.36|341.21|7
1641791400000|2022-01-10 05:10:00|||||||||1
1641791410000|2022-01-10 05:10:10|||||||||1
1641791420000|2022-01-10 05:10:20|||||||||2
1641791430000|2022-01-10 05:10:30|||||||||1
1641791440000|2022-01-10 05:10:40|||||||||1
1641791460000|2022-01-10 05:11:00|||||||||1
1641791470000|2022-01-10 05:11:10|341.36|341.21|341.36|341.16|341.36|341.21|341.36|341.16|17
1641791480000|2022-01-10 05:11:20|341.31|341.21|341.31|341.16|341.36|341.21|341.31|341.16|6
1641791490000|2022-01-10 05:11:30|||||||||1
1641791500000|2022-01-10 05:11:40|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|8
1641791520000|2022-01-10 05:12:00|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|3
1641791540000|2022-01-10 05:12:20|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|9
1641791550000|2022-01-10 05:12:30|341.41|341.26|341.41|341.21|341.41|341.26|341.41|341.21|14
1641791560000|2022-01-10 05:12:40|341.36|341.16|341.36|341.16|341.41|341.21|341.36|341.16|7
1641791580000|2022-01-10 05:13:00|341.31||341.31||341.31||341.31||1
1641791600000|2022-01-10 05:13:20||341.11||341.11||341.11||341.11|5
1641791610000|2022-01-10 05:13:30||341.16||341.16||341.16||341.16|0
1641791620000|2022-01-10 05:13:40|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|11
1641791690000|2022-01-10 05:14:50|||||||||1
1641791700000|2022-01-10 05:15:00|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|6
1641791710000|2022-01-10 05:15:10|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|10
1641791730000|2022-01-10 05:15:30|||||||||1
1641791740000|2022-01-10 05:15:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|3
1641791750000|2022-01-10 05:15:50|341.46||341.41||341.46||341.41||1
1641791760000|2022-01-10 05:16:00||341.21||341.21||341.21||341.21|7
1641791770000|2022-01-10 05:16:10|341.36||341.36||341.41||341.36||0
1641791790000|2022-01-10 05:16:30||341.16||341.16||341.16||341.16|0
1641791800000|2022-01-10 05:16:40|341.41|341.21|341.41|341.26|341.41|341.26|341.41|341.21|6
1641791850000|2022-01-10 05:17:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|7
1641791870000|2022-01-10 05:17:50|||||||||1
1641791880000|2022-01-10 05:18:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|5
1641791890000|2022-01-10 05:18:10|||||||||1
1641791920000|2022-01-10 05:18:40|341.46|341.31|341.46|341.31|341.51|341.31|341.46|341.31|21
1641791930000|2022-01-10 05:18:50|||||||||1
1641791940000|2022-01-10 05:19:00|341.51||341.46||341.51||341.46||2
1641791950000|2022-01-10 05:19:10|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|2
1641791960000|2022-01-10 05:19:20|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|6
1641791990000|2022-01-10 05:19:50|||||||||1
1641792000000|2022-01-10 05:20:00|341.51|341.36|341.46|341.31|341.51|341.36|341.46|341.31|7
1641792030000|2022-01-10 05:20:30|||||||||1
1641792050000|2022-01-10 05:20:50|||||||||1
1641792090000|2022-01-10 05:21:30|||||||||1
1641792100000|2022-01-10 05:21:40|341.51|341.36|341.56|341.41|341.56|341.41|341.51|341.36|9
1641792150000|2022-01-10 05:22:30|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|4
1641792160000|2022-01-10 05:22:40|341.66|341.51|341.61|341.46|341.66|341.51|341.61|341.46|16
1641792180000|2022-01-10 05:23:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|12
1641792190000|2022-01-10 05:23:10|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|3
1641792240000|2022-01-10 05:24:00|||||||||2
1641792280000|2022-01-10 05:24:40|||||||||3
1641792310000|2022-01-10 05:25:10|341.56|341.41|341.61|341.41|341.61|341.46|341.56|341.41|15
1641792320000|2022-01-10 05:25:20|341.56||341.56||341.56||341.56||0
1641792330000|2022-01-10 05:25:30|341.51|341.36|341.51|341.36|341.51|341.41|341.51|341.36|4
1641792340000|2022-01-10 05:25:40||341.31||341.31||341.36||341.31|4
1641792360000|2022-01-10 05:26:00|341.46|341.26|341.51|341.36|341.51|341.36|341.46|341.26|0
1641792400000|2022-01-10 05:26:40|||||||||1
1641792410000|2022-01-10 05:26:50|||||||||2
1641792450000|2022-01-10 05:27:30|||||||||7
1641792460000|2022-01-10 05:27:40|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|2
1641792470000|2022-01-10 05:27:50||341.36||341.36||341.36||341.36|8
1641792480000|2022-01-10 05:28:00|341.51|341.31|341.56|341.36|341.56|341.36|341.51|341.31|0
1641792490000|2022-01-10 05:28:10||341.41||341.41||341.41||341.36|1
1641792550000|2022-01-10 05:29:10|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.41|3
1641792590000|2022-01-10 05:29:50|341.66||341.66||341.66||341.66||2
1641792600000|2022-01-10 05:30:00||341.51||341.51||341.51||341.51|1
1641792630000|2022-01-10 05:30:30|341.71||341.66||341.71||341.66||4
1641792670000|2022-01-10 05:31:10|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|4
1641792680000|2022-01-10 05:31:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|3
1641792690000|2022-01-10 05:31:30|||||||||1
1641792710000|2022-01-10 05:31:50|||||||||1
1641792720000|2022-01-10 05:32:00|||||||||2
1641792740000|2022-01-10 05:32:20|||||||||2
1641792750000|2022-01-10 05:32:30|341.81||341.76||341.81||341.76||3
1641792760000|2022-01-10 05:32:40|||||||||1
1641792790000|2022-01-10 05:33:10|341.81|341.66|341.76|341.61|341.81|341.66|341.76|341.61|3
1641792800000|2022-01-10 05:33:20|||||||||1
1641792810000|2022-01-10 05:33:30|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|2
1641792840000|2022-01-10 05:34:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|11
1641792860000|2022-01-10 05:34:20|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|22
1641792870000|2022-01-10 05:34:30|||||||||1
1641792900000|2022-01-10 05:35:00|341.76|341.61|341.76|341.61|341.76|341.61|341.71|341.56|28
1641792910000|2022-01-10 05:35:10|341.81||341.76||341.81||341.76||4
1641792940000|2022-01-10 05:35:40|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|3
1641792950000|2022-01-10 05:35:50|||||||||1
1641792980000|2022-01-10 05:36:20|341.71|341.56|341.71|341.51|341.71|341.56|341.71|341.51|39
1641792990000|2022-01-10 05:36:30|341.66||341.71||341.71||341.66||7
1641793000000|2022-01-10 05:36:40|341.66|341.56|341.71|341.51|341.71|341.56|341.66|341.51|2
1641793020000|2022-01-10 05:37:00|341.66|341.46|341.61|341.46|341.66|341.46|341.61|341.46|4
1641793040000|2022-01-10 05:37:20|341.56|341.41|341.56|341.36|341.56|341.41|341.56|341.36|6
1641793050000|2022-01-10 05:37:30|341.51|341.41|341.56|341.36|341.56|341.41|341.51|341.36|4
1641793090000|2022-01-10 05:38:10|341.61|341.41|341.61|341.41|341.61|341.41|341.61|341.41|8
1641793100000|2022-01-10 05:38:20|341.56||341.56||341.56||341.56||6
1641793110000|2022-01-10 05:38:30|||||||||2
1641793140000|2022-01-10 05:39:00|341.61||341.56||341.61||341.56||3
1641793150000|2022-01-10 05:39:10|341.61||341.61||341.61||341.61||1
1641793160000|2022-01-10 05:39:20||341.46||341.41||341.46||341.41|0
1641793170000|2022-01-10 05:39:30|341.56||341.56||341.61||341.56||4
1641793190000|2022-01-10 05:39:50|||||||||1
1641793220000|2022-01-10 05:40:20|||||||||1
1641793230000|2022-01-10 05:40:30|341.51|341.36|341.51|341.31|341.51|341.36|341.46|341.31|18
1641793240000|2022-01-10 05:40:40||341.36||341.36||341.36||341.36|0
1641793250000|2022-01-10 05:40:50|||||||||1
1641793270000|2022-01-10 05:41:10|||||||||2
1641793320000|2022-01-10 05:42:00|||||||||1
1641793340000|2022-01-10 05:42:20|341.46|341.31|341.46|341.26|341.46|341.31|341.41|341.26|16
1641793360000|2022-01-10 05:42:40||341.31||341.31||341.31||341.31|0
1641793390000|2022-01-10 05:43:10|341.51|341.36|341.51|341.31|341.51|341.36|341.51|341.31|19
1641793400000|2022-01-10 05:43:20||341.36||341.36||341.36||341.36|1
1641793450000|2022-01-10 05:44:10|||||||||1
1641793460000|2022-01-10 05:44:20|||||||||1
1641793470000|2022-01-10 05:44:30|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|7
1641793480000|2022-01-10 05:44:40|341.51|341.36|341.51|341.36|341.51|341.41|341.51|341.36|5
1641793500000|2022-01-10 05:45:00|||||||||1
1641793510000|2022-01-10 05:45:10|341.46|341.31|341.41|341.26|341.46|341.31|341.41|341.26|14
1641793520000|2022-01-10 05:45:20|341.46||341.46||341.46||341.41||4
1641793530000|2022-01-10 05:45:30||341.31||341.31||341.31||341.31|1
1641793570000|2022-01-10 05:46:10|||||||||1
1641793580000|2022-01-10 05:46:20|341.51|341.36|341.51|341.36|341.56|341.36|341.51|341.36|12
1641793610000|2022-01-10 05:46:50|341.46|341.31|341.46|341.26|341.46|341.31|341.46|341.26|10
1641793620000|2022-01-10 05:47:00|341.41||341.41||341.41||341.41||0
1641793630000|2022-01-10 05:47:10|341.46||341.41||341.46||341.41||5
1641793690000|2022-01-10 05:48:10|||||||||3
1641793740000|2022-01-10 05:49:00|||||||||2
1641793750000|2022-01-10 05:49:10|||||||||2
1641793810000|2022-01-10 05:50:10|341.46|341.31|341.56|341.36|341.56|341.36|341.46|341.31|13
1641793820000|2022-01-10 05:50:20|341.51|341.41|341.51|341.36|341.51|341.41|341.51|341.36|3
1641793830000|2022-01-10 05:50:30|||||||||1
1641793870000|2022-01-10 05:51:10|||||||||1
1641793880000|2022-01-10 05:51:20||341.31||341.31||341.31||341.31|13
1641793890000|2022-01-10 05:51:30|341.46||341.46||341.51||341.46||0
1641793900000|2022-01-10 05:51:40|341.51|341.36|341.51|341.31|341.51|341.36|341.51|341.31|4
1641793910000|2022-01-10 05:51:50|341.46|341.36|341.46|341.31|341.46|341.36|341.46|341.31|2
1641793950000|2022-01-10 05:52:30|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|8
1641793960000|2022-01-10 05:52:40|||||||||4
1641793970000|2022-01-10 05:52:50|||||||||1
1641793980000|2022-01-10 05:53:00|||||||||3
1641793990000|2022-01-10 05:53:10|||||||||1
1641794040000|2022-01-10 05:54:00|341.56|341.41|341.56|341.41|341.61|341.41|341.56|341.41|14
1641794080000|2022-01-10 05:54:40|||||||||3
1641794100000|2022-01-10 05:55:00|341.51|341.36|341.51|341.31|341.51|341.36|341.51|341.31|34
1641794110000|2022-01-10 05:55:10|341.46|341.36|341.51|341.31|341.51|341.36|341.46|341.31|11
1641794120000|2022-01-10 05:55:20|341.46|341.26|341.46|341.26|341.46|341.26|341.41|341.26|19
1641794130000|2022-01-10 05:55:30|341.41|341.31|341.41|341.21|341.41|341.31|341.41|341.21|2
1641794150000|2022-01-10 05:55:50||341.26||341.26||341.26||341.21|2
1641794170000|2022-01-10 05:56:10|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|4
1641794180000|2022-01-10 05:56:20|341.41||341.41||341.41||341.41||8
1641794190000|2022-01-10 05:56:30||341.26||341.26||341.26||341.26|0
1641794200000|2022-01-10 05:56:40|341.36|341.21|341.41|341.21|341.41|341.21|341.36|341.21|2
1641794210000|2022-01-10 05:56:50|341.36|341.26|341.41|341.26|341.41|341.26|341.36|341.26|3
1641794220000|2022-01-10 05:57:00|341.46||341.46||341.46||341.41||4
1641794260000|2022-01-10 05:57:40||341.31||341.31||341.31||341.31|1
1641794270000|2022-01-10 05:57:50|341.51||341.51||341.51||341.51||8
1641794280000|2022-01-10 05:58:00|341.46|341.36|341.51|341.31|341.51|341.36|341.46|341.31|3
1641794290000|2022-01-10 05:58:10|341.46|341.36|341.46|341.31|341.46|341.36|341.46|341.31|3
1641794330000|2022-01-10 05:58:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|5
1641794380000|2022-01-10 05:59:40|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|5
1641794390000|2022-01-10 05:59:50|||||||||1
1641794400000|2022-01-10 06:00:00|||||||||3
1641794420000|2022-01-10 06:00:20|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.41|12
1641794450000|2022-01-10 06:00:50|||||||||1
1641794460000|2022-01-10 06:01:00|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|25
1641794470000|2022-01-10 06:01:10|||||||||6
1641794540000|2022-01-10 06:02:20|341.46|341.31|341.41|341.21|341.46|341.31|341.41|341.21|18
1641794550000|2022-01-10 06:02:30|341.36||341.41||341.41||341.36||4
1641794560000|2022-01-10 06:02:40||341.26||341.26||341.26||341.26|0
1641794580000|2022-01-10 06:03:00|341.46|341.31|341.41|341.26|341.46|341.31|341.41|341.26|5
1641794590000|2022-01-10 06:03:10|341.46|341.31|341.46|341.31|341.46|341.31|341.41|341.31|7
1641794680000|2022-01-10 06:04:40|||||||||1
1641794690000|2022-01-10 06:04:50|341.51|341.36|341.51|341.31|341.51|341.36|341.46|341.31|5
1641794700000|2022-01-10 06:05:00|341.46|341.36|341.41|341.26|341.46|341.36|341.41|341.26|12
1641794750000|2022-01-10 06:05:50|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.26|9
1641794760000|2022-01-10 06:06:00|||||||||1
1641794780000|2022-01-10 06:06:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|14
1641794790000|2022-01-10 06:06:30|341.36|341.21|341.36|341.16|341.36|341.21|341.36|341.16|6
1641794800000|2022-01-10 06:06:40|341.31|341.21|341.36|341.21|341.36|341.21|341.31|341.21|1
1641794810000|2022-01-10 06:06:50|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|7
1641794850000|2022-01-10 06:07:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|2
1641794880000|2022-01-10 06:08:00|341.41|341.26|341.41|341.21|341.41|341.26|341.41|341.21|8
1641794910000|2022-01-10 06:08:30||341.26||341.26||341.26||341.26|3
1641794930000|2022-01-10 06:08:50|||||||||5
1641794940000|2022-01-10 06:09:00|341.46||341.41||341.46||341.41||4
1641794970000|2022-01-10 06:09:30|||||||||1
1641795000000|2022-01-10 06:10:00|341.46|341.31|341.41|341.26|341.46|341.31|341.41|341.26|7
1641795020000|2022-01-10 06:10:20|||||||||1
1641795040000|2022-01-10 06:10:40|||||||||1
1641795060000|2022-01-10 06:11:00|||||||||1
1641795070000|2022-01-10 06:11:10|||||||||1
1641795090000|2022-01-10 06:11:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|5
1641795100000|2022-01-10 06:11:40|||||||||1
1641795110000|2022-01-10 06:11:50|341.51||341.46||341.51||341.46||10
1641795120000|2022-01-10 06:12:00|341.41|341.26|341.41|341.26|341.46|341.31|341.41|341.26|12
1641795150000|2022-01-10 06:12:30|||||||||1
1641795170000|2022-01-10 06:12:50|||||||||1
1641795200000|2022-01-10 06:13:20|||||||||3
1641795210000|2022-01-10 06:13:30|||||||||1
1641795240000|2022-01-10 06:14:00|341.46|341.31|341.36|341.21|341.46|341.31|341.36|341.21|24
1641795280000|2022-01-10 06:14:40|||||||||1
1641795290000|2022-01-10 06:14:50|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|15
1641795310000|2022-01-10 06:15:10|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|10
1641795320000|2022-01-10 06:15:20|||||||||1
1641795360000|2022-01-10 06:16:00||341.11||341.16||341.16||341.11|20
1641795370000|2022-01-10 06:16:10||341.11||341.11||341.11||341.11|0
1641795380000|2022-01-10 06:16:20|341.26||341.26||341.26||341.26||0
1641795400000|2022-01-10 06:16:40|341.36|341.16|341.36|341.21|341.36|341.21|341.31|341.16|13
1641795420000|2022-01-10 06:17:00|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|7
1641795460000|2022-01-10 06:17:40|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|11
1641795470000|2022-01-10 06:17:50|341.31|341.16|341.36|341.16|341.36|341.16|341.31|341.16|6
1641795480000|2022-01-10 06:18:00|341.31||341.36||341.36||341.31||3
1641795510000|2022-01-10 06:18:30|341.31|341.21|341.31|341.16|341.36|341.21|341.31|341.16|1
1641795520000|2022-01-10 06:18:40|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|7
1641795540000|2022-01-10 06:19:00|341.31||341.31||341.31||341.31||9
1641795550000|2022-01-10 06:19:10|341.26|341.16|341.26|341.11|341.26|341.16|341.26|341.11|4
1641795560000|2022-01-10 06:19:20|341.31|341.16|341.36|341.16|341.36|341.16|341.31|341.16|5
1641795570000|2022-01-10 06:19:30|341.31|341.21|341.31|341.11|341.31|341.21|341.31|341.11|6
1641795580000|2022-01-10 06:19:40|341.26||341.26||341.31||341.26||3
1641795590000|2022-01-10 06:19:50|341.31|341.16|341.31|341.11|341.31|341.16|341.31|341.11|3
1641795600000|2022-01-10 06:20:00|341.26|341.16|341.26|341.11|341.26|341.16|341.26|341.11|1
1641795610000|2022-01-10 06:20:10||341.06||341.11||341.11||341.06|38
1641795690000|2022-01-10 06:21:30|||||||||1
1641795720000|2022-01-10 06:22:00|||||||||1
1641795760000|2022-01-10 06:22:40|||||||||2
1641795790000|2022-01-10 06:23:10|||||||||2
1641795800000|2022-01-10 06:23:20|||||||||1
1641795830000|2022-01-10 06:23:50|||||||||1
1641795840000|2022-01-10 06:24:00|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|25
1641795850000|2022-01-10 06:24:10|341.26|341.11|341.31|341.11|341.31|341.11|341.26|341.11|30
1641795860000|2022-01-10 06:24:20|341.26|341.16|341.26|341.11|341.26|341.16|341.26|341.11|14
1641795870000|2022-01-10 06:24:30|||||||||1
1641795910000|2022-01-10 06:25:10|||||||||2
1641795940000|2022-01-10 06:25:40|||||||||1
1641795970000|2022-01-10 06:26:10|341.31|341.16|341.26|341.11|341.31|341.16|341.26|341.11|58
1641795990000|2022-01-10 06:26:30|341.21|341.06|341.21|341.01|341.21|341.06|341.21|341.01|61
1641796000000|2022-01-10 06:26:40|341.16|340.96|341.16|340.96|341.16|340.96|341.11|340.96|4
1641796010000|2022-01-10 06:26:50|341.11|341.01|341.11|340.96|341.16|341.01|341.11|340.96|6
1641796020000|2022-01-10 06:27:00|||||||||4
1641796070000|2022-01-10 06:27:50|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|6
1641796090000|2022-01-10 06:28:10|||||||||2
1641796120000|2022-01-10 06:28:40|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|20
1641796130000|2022-01-10 06:28:50|||||||||3
1641796150000|2022-01-10 06:29:10|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|2
1641796180000|2022-01-10 06:29:40|341.21|341.06|341.26|341.06|341.26|341.06|341.21|341.06|8
1641796190000|2022-01-10 06:29:50||341.11||341.11||341.11||341.11|2
1641796200000|2022-01-10 06:30:00|||||||||1
1641796210000|2022-01-10 06:30:10|341.31||341.31||341.31||341.31||0
1641796220000|2022-01-10 06:30:20|341.26|341.16|341.26|341.11|341.26|341.16|341.26|341.11|12
1641796260000|2022-01-10 06:31:00||341.06||341.06||341.11||341.06|11
1641796300000|2022-01-10 06:31:40||341.11||341.11||341.11||341.11|6
1641796320000|2022-01-10 06:32:00|||||||||4
1641796340000|2022-01-10 06:32:20|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|8
1641796370000|2022-01-10 06:32:50|||||||||1
1641796390000|2022-01-10 06:33:10|||||||||3
1641796410000|2022-01-10 06:33:30|341.36|341.21|341.41|341.26|341.41|341.26|341.36|341.21|10
1641796430000|2022-01-10 06:33:50|||||||||5
1641796440000|2022-01-10 06:34:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|17
1641796500000|2022-01-10 06:35:00|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|6
1641796520000|2022-01-10 06:35:20|||||||||2
1641796540000|2022-01-10 06:35:40|||||||||1
1641796550000|2022-01-10 06:35:50|341.36||341.31||341.36||341.31||7
1641796590000|2022-01-10 06:36:30|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|7
1641796630000|2022-01-10 06:37:10|||||||||3
1641796670000|2022-01-10 06:37:50|||||||||2
1641796690000|2022-01-10 06:38:10|||||||||1
1641796700000|2022-01-10 06:38:20|||||||||1
1641796720000|2022-01-10 06:38:40|||||||||2
1641796730000|2022-01-10 06:38:50|||||||||1
1641796750000|2022-01-10 06:39:10|||||||||2
1641796760000|2022-01-10 06:39:20|||||||||1
1641796770000|2022-01-10 06:39:30|||||||||12
1641796780000|2022-01-10 06:39:40|||||||||3
1641796800000|2022-01-10 06:40:00|||||||||2
1641796810000|2022-01-10 06:40:10|341.31|341.11|341.26|341.11|341.31|341.11|341.26|341.11|7
1641796820000|2022-01-10 06:40:20|341.31|341.16|341.31|341.11|341.31|341.16|341.26|341.11|14
1641796850000|2022-01-10 06:40:50|341.26||341.31||341.31||341.26||1
1641796860000|2022-01-10 06:41:00||341.16||341.16||341.16||341.16|0
1641796900000|2022-01-10 06:41:40|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|7
1641796960000|2022-01-10 06:42:40|||||||||3
1641796980000|2022-01-10 06:43:00|||||||||1
1641796990000|2022-01-10 06:43:10|||||||||2
1641797000000|2022-01-10 06:43:20|||||||||8
1641797030000|2022-01-10 06:43:50|||||||||1
1641797040000|2022-01-10 06:44:00|||||||||3
1641797050000|2022-01-10 06:44:10|||||||||1
1641797060000|2022-01-10 06:44:20|||||||||1
1641797070000|2022-01-10 06:44:30|||||||||1
1641797080000|2022-01-10 06:44:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|11
1641797090000|2022-01-10 06:44:50|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|19
1641797130000|2022-01-10 06:45:30|||||||||1
1641797150000|2022-01-10 06:45:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|8
1641797160000|2022-01-10 06:46:00|341.46|341.31|341.41|341.26|341.46|341.31|341.41|341.26|17
1641797220000|2022-01-10 06:47:00|341.46|341.31|341.46|341.31|341.46|341.31|341.41|341.26|9
1641797230000|2022-01-10 06:47:10|||||||||2
1641797310000|2022-01-10 06:48:30|||||||||4
1641797320000|2022-01-10 06:48:40|||||||||1
1641797350000|2022-01-10 06:49:10|||||||||4
1641797360000|2022-01-10 06:49:20|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|4
1641797380000|2022-01-10 06:49:40|||||||||2
1641797400000|2022-01-10 06:50:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|23
1641797410000|2022-01-10 06:50:10|||||||||2
1641797420000|2022-01-10 06:50:20|||||||||1
1641797430000|2022-01-10 06:50:30|||||||||1
1641797440000|2022-01-10 06:50:40|||||||||1
1641797450000|2022-01-10 06:50:50|||||||||3
1641797460000|2022-01-10 06:51:00|||||||||1
1641797470000|2022-01-10 06:51:10|341.51|341.36|341.46|341.26|341.51|341.36|341.41|341.26|36
1641797480000|2022-01-10 06:51:20||341.31||341.31||341.31||341.31|4
1641797490000|2022-01-10 06:51:30|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|0
1641797530000|2022-01-10 06:52:10|||||||||6
1641797540000|2022-01-10 06:52:20|||||||||1
1641797550000|2022-01-10 06:52:30|||||||||1
1641797570000|2022-01-10 06:52:50|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|11
1641797610000|2022-01-10 06:53:30|||||||||1
1641797640000|2022-01-10 06:54:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|13
1641797650000|2022-01-10 06:54:10|||||||||2
1641797710000|2022-01-10 06:55:10|||||||||1
1641797720000|2022-01-10 06:55:20|||||||||4
1641797770000|2022-01-10 06:56:10|||||||||2
1641797780000|2022-01-10 06:56:20|||||||||2
1641797790000|2022-01-10 06:56:30|||||||||1
1641797800000|2022-01-10 06:56:40|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|24
1641797810000|2022-01-10 06:56:50|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.21|27
1641797820000|2022-01-10 06:57:00|341.46||341.41||341.46||341.41||3
1641797830000|2022-01-10 06:57:10|||||||||1
1641797860000|2022-01-10 06:57:40|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|11
1641797880000|2022-01-10 06:58:00|||||||||1
1641797890000|2022-01-10 06:58:10|||||||||1
1641797900000|2022-01-10 06:58:20|341.51|341.21|341.36|341.21|341.51|341.21|341.36|341.21|42
1641797910000|2022-01-10 06:58:30|341.31|341.16|341.31|341.16|341.36|341.16|341.31|341.16|12
1641797920000|2022-01-10 06:58:40|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|16
1641797930000|2022-01-10 06:58:50|341.36|341.21|341.36|341.16|341.36|341.21|341.36|341.16|10
1641797940000|2022-01-10 06:59:00||341.21||341.16||341.21||341.16|6
1641797950000|2022-01-10 06:59:10|341.31|341.11|341.31|341.11|341.31|341.16|341.26|341.11|5
1641797970000|2022-01-10 06:59:30|341.26||341.31||341.31||341.26||0
1641798000000|2022-01-10 07:00:00||341.16||341.16||341.16||341.16|2
1641798010000|2022-01-10 07:00:10|341.36||341.31||341.36||341.31||13
1641798030000|2022-01-10 07:00:30|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|16
1641798040000|2022-01-10 07:00:40|341.41|341.26|341.36|341.21|341.41|341.26|341.36|341.21|9
1641798050000|2022-01-10 07:00:50|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|3
1641798060000|2022-01-10 07:01:00|||||||||2
1641798070000|2022-01-10 07:01:10|341.46|341.31|341.46|341.26|341.46|341.31|341.46|341.26|4
1641798090000|2022-01-10 07:01:30|341.51|341.31|341.51|341.31|341.51|341.36|341.51|341.31|5
1641798100000|2022-01-10 07:01:40|341.46|341.36|341.51|341.36|341.51|341.36|341.46|341.36|7
1641798110000|2022-01-10 07:01:50|341.56||341.51||341.56||341.51||4
1641798120000|2022-01-10 07:02:00|||||||||3
1641798130000|2022-01-10 07:02:10|||||||||1
1641798140000|2022-01-10 07:02:20|341.46|341.31|341.46|341.31|341.51|341.31|341.46|341.31|20
1641798160000|2022-01-10 07:02:40|341.51||341.46||341.51||341.46||9
1641798180000|2022-01-10 07:03:00|341.41|341.26|341.36|341.21|341.41|341.26|341.36|341.21|12
1641798200000|2022-01-10 07:03:20|341.41||341.41||341.41||341.41||16
1641798210000|2022-01-10 07:03:30|||||||||2
1641798220000|2022-01-10 07:03:40|341.36||341.36||341.36||341.36||0
1641798240000|2022-01-10 07:04:00|341.41||341.36||341.41||341.36||3
1641798260000|2022-01-10 07:04:20|||||||||1
1641798280000|2022-01-10 07:04:40|||||||||1
1641798300000|2022-01-10 07:05:00|341.41|341.26|341.46|341.31|341.46|341.31|341.36|341.21|28
1641798310000|2022-01-10 07:05:10|341.51|341.36|341.46|341.31|341.51|341.36|341.46|341.31|12
1641798320000|2022-01-10 07:05:20|||||||||1
1641798330000|2022-01-10 07:05:30|||||||||1
1641798340000|2022-01-10 07:05:40|||||||||2
1641798380000|2022-01-10 07:06:20|||||||||1
1641798410000|2022-01-10 07:06:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|9
1641798420000|2022-01-10 07:07:00|341.56|341.31|341.46|341.31|341.56|341.31|341.46|341.31|37
1641798430000|2022-01-10 07:07:10|341.51||341.46||341.51||341.46||1
1641798480000|2022-01-10 07:08:00|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|6
1641798490000|2022-01-10 07:08:10|341.36|341.21|341.41|341.26|341.41|341.26|341.36|341.21|5
1641798540000|2022-01-10 07:09:00|341.36|341.21|341.26|341.11|341.36|341.21|341.26|341.11|38
1641798550000|2022-01-10 07:09:10|341.31|341.16|341.36|341.21|341.36|341.21|341.31|341.16|20
1641798560000|2022-01-10 07:09:20|||||||||2
1641798570000|2022-01-10 07:09:30|341.41||341.41||341.41||341.41||1
1641798580000|2022-01-10 07:09:40|341.46|341.26|341.46|341.31|341.46|341.31|341.41|341.26|9
1641798590000|2022-01-10 07:09:50|341.41|341.26|341.36|341.21|341.41|341.26|341.36|341.21|12
1641798600000|2022-01-10 07:10:00||341.16||341.16||341.16||341.16|4
1641798620000|2022-01-10 07:10:20|341.31||341.31||341.31||341.31||0
1641798660000|2022-01-10 07:11:00|||||||||3
1641798710000|2022-01-10 07:11:50|||||||||1
1641798720000|2022-01-10 07:12:00|||||||||1
1641798730000|2022-01-10 07:12:10|||||||||1
1641798740000|2022-01-10 07:12:20|341.41|341.21|341.41|341.26|341.41|341.26|341.41|341.21|27
1641798750000|2022-01-10 07:12:30|||||||||3
1641798760000|2022-01-10 07:12:40|341.36|341.21|341.36|341.16|341.36|341.21|341.31|341.16|19
1641798770000|2022-01-10 07:12:50|341.31|341.21|341.31|341.16|341.36|341.21|341.31|341.16|1
1641798780000|2022-01-10 07:13:00||341.11||341.11||341.11||341.11|3
1641798790000|2022-01-10 07:13:10||341.16||341.16||341.16||341.11|1
1641798800000|2022-01-10 07:13:20|341.36||341.31||341.36||341.31||8
1641798840000|2022-01-10 07:14:00|341.36||341.31||341.36||341.31||11
1641798850000|2022-01-10 07:14:10|||||||||1
1641798860000|2022-01-10 07:14:20|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|13
1641798900000|2022-01-10 07:15:00|341.21|341.06|341.21|341.01|341.21|341.06|341.21|341.01|8
1641798910000|2022-01-10 07:15:10|341.16|341.06|341.21|341.01|341.21|341.06|341.16|341.01|28
1641798920000|2022-01-10 07:15:20|341.16||341.16||341.16||341.16||6
1641798940000|2022-01-10 07:15:40|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|11
1641798960000|2022-01-10 07:16:00|341.26|341.11|341.21|341.06|341.26|341.11|341.21|341.06|10
1641798970000|2022-01-10 07:16:10||341.01||341.01||341.06||341.01|4
1641798980000|2022-01-10 07:16:20|341.16|341.06|341.21|341.01|341.21|341.06|341.16|341.01|11
1641798990000|2022-01-10 07:16:30|341.26|341.06|341.21|341.06|341.26|341.06|341.21|341.06|7
1641799000000|2022-01-10 07:16:40|||||||||1
1641799010000|2022-01-10 07:16:50|341.16|341.01|341.16|341.01|341.21|341.01|341.16|341.01|14
1641799020000|2022-01-10 07:17:00|341.21|341.06|341.16|341.01|341.21|341.06|341.16|341.01|16
1641799030000|2022-01-10 07:17:10|341.21|341.06|341.21|341.06|341.21|341.06|341.16|341.01|2
1641799040000|2022-01-10 07:17:20|||||||||1
1641799050000|2022-01-10 07:17:30|341.16|341.01|341.21|341.06|341.21|341.06|341.16|341.01|12
1641799060000|2022-01-10 07:17:40|||||||||1
1641799070000|2022-01-10 07:17:50|341.16|341.01|341.16|341.01|341.16|341.01|341.11|340.96|20
1641799080000|2022-01-10 07:18:00|341.21||341.16||341.21||341.16||14
1641799090000|2022-01-10 07:18:10|||||||||22
1641799100000|2022-01-10 07:18:20|341.26|341.11|341.26|341.11|341.26|341.11|341.21|341.06|48
1641799120000|2022-01-10 07:18:40|341.31|341.16|341.36|341.21|341.36|341.21|341.31|341.16|16
1641799130000|2022-01-10 07:18:50|341.31|341.11|341.26|341.11|341.31|341.11|341.26|341.11|33
1641799140000|2022-01-10 07:19:00|341.31|341.16|341.26|341.06|341.31|341.16|341.26|341.06|29
1641799150000|2022-01-10 07:19:10|341.21||341.26||341.26||341.21||1
1641799160000|2022-01-10 07:19:20|341.21|341.11|341.21|341.06|341.26|341.11|341.21|341.06|6
1641799170000|2022-01-10 07:19:30|341.26||341.21||341.26||341.21||5
1641799180000|2022-01-10 07:19:40|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|10
1641799190000|2022-01-10 07:19:50|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|5
1641799200000|2022-01-10 07:20:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|11
1641799210000|2022-01-10 07:20:10|341.41||341.36||341.41||341.36||4
1641799220000|2022-01-10 07:20:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|5
1641799230000|2022-01-10 07:20:30|341.46|341.31|341.41|341.26|341.46|341.31|341.41|341.26|14
1641799240000|2022-01-10 07:20:40|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|21
1641799250000|2022-01-10 07:20:50|341.41|341.26|341.41|341.21|341.41|341.26|341.41|341.21|4
1641799260000|2022-01-10 07:21:00|341.36||341.36||341.36||341.36||0
1641799300000|2022-01-10 07:21:40|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|3
1641799310000|2022-01-10 07:21:50|341.36||341.31||341.36||341.31||18
1641799320000|2022-01-10 07:22:00|341.36|341.21|341.41|341.21|341.41|341.21|341.36|341.21|12
1641799330000|2022-01-10 07:22:10|341.36|341.26|341.41|341.26|341.41|341.26|341.36|341.26|3
1641799340000|2022-01-10 07:22:20|||||||||2
1641799350000|2022-01-10 07:22:30|341.11|340.91|341.26|341.06|341.26|341.06|341.11|340.91|155
1641799360000|2022-01-10 07:22:40|341.21|341.11|341.26|341.11|341.31|341.16|341.21|341.11|21
1641799370000|2022-01-10 07:22:50|341.31|341.16|341.31|341.11|341.36|341.21|341.26|341.11|29
1641799380000|2022-01-10 07:23:00|341.26|341.16|341.31|341.16|341.31|341.16|341.26|341.16|7
1641799390000|2022-01-10 07:23:10|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|7
1641799400000|2022-01-10 07:23:20|341.31|341.16|341.36|341.16|341.36|341.16|341.31|341.16|11
1641799410000|2022-01-10 07:23:30|||||||||1
1641799420000|2022-01-10 07:23:40|341.31|341.11|341.26|341.11|341.31|341.11|341.26|341.11|12
1641799430000|2022-01-10 07:23:50|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|3
1641799440000|2022-01-10 07:24:00|||||||||3
1641799450000|2022-01-10 07:24:10|||||||||4
1641799460000|2022-01-10 07:24:20|||||||||4
1641799470000|2022-01-10 07:24:30|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|8
1641799480000|2022-01-10 07:24:40|||||||||8
1641799490000|2022-01-10 07:24:50|||||||||2
1641799500000|2022-01-10 07:25:00||340.96||340.96||340.96||340.96|4
1641799510000|2022-01-10 07:25:10|341.11||341.11||341.16||341.11||8
1641799520000|2022-01-10 07:25:20|341.16|341.01|341.16|341.01|341.21|341.06|341.16|341.01|17
1641799530000|2022-01-10 07:25:30|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|1
1641799540000|2022-01-10 07:25:40|||||||||1
1641799560000|2022-01-10 07:26:00|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|7
1641799570000|2022-01-10 07:26:10|||||||||10
1641799580000|2022-01-10 07:26:20|||||||||1
1641799600000|2022-01-10 07:26:40|341.01|340.86|341.01|340.81|341.01|340.86|340.96|340.81|17
1641799610000|2022-01-10 07:26:50||340.86||340.86||340.86||340.86|6
1641799620000|2022-01-10 07:27:00|341.06|340.91|341.11|340.96|341.11|340.96|341.01|340.91|21
1641799630000|2022-01-10 07:27:10|341.16|341.01|341.06|340.91|341.16|341.01|341.06|340.91|12
1641799660000|2022-01-10 07:27:40||340.86||340.91||340.91||340.86|3
1641799670000|2022-01-10 07:27:50|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|0
1641799680000|2022-01-10 07:28:00|341.06|340.91|341.11|340.91|341.11|340.91|341.06|340.91|20
1641799730000|2022-01-10 07:28:50|||||||||1
1641799740000|2022-01-10 07:29:00|||||||||7
1641799750000|2022-01-10 07:29:10|341.16|340.96|341.21|341.06|341.21|341.06|341.16|340.96|17
1641799760000|2022-01-10 07:29:20|341.26|341.11|341.26|341.11|341.26|341.11|341.21|341.11|2
1641799770000|2022-01-10 07:29:30|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|13
1641799780000|2022-01-10 07:29:40|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|5
1641799790000|2022-01-10 07:29:50||340.96||340.96||340.96||340.96|1
1641799800000|2022-01-10 07:30:00|341.11||341.16||341.16||341.11||3
1641799810000|2022-01-10 07:30:10|341.21|341.01|341.21|341.06|341.21|341.06|341.21|341.01|14
1641799820000|2022-01-10 07:30:20|||||||||2
1641799830000|2022-01-10 07:30:30|341.26||341.26||341.26||341.21||8
1641799840000|2022-01-10 07:30:40|341.31|341.11|341.31|341.16|341.31|341.16|341.31|341.11|17
1641799860000|2022-01-10 07:31:00|||||||||2
1641799870000|2022-01-10 07:31:10|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|7
1641799900000|2022-01-10 07:31:40|341.31|341.16|341.31|341.16|341.36|341.16|341.31|341.16|10
1641799910000|2022-01-10 07:31:50|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|16
1641799920000|2022-01-10 07:32:00|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|9
1641799930000|2022-01-10 07:32:10|||||||||2
1641799940000|2022-01-10 07:32:20|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|7
1641799970000|2022-01-10 07:32:50|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|5
1641799980000|2022-01-10 07:33:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|8
1641799990000|2022-01-10 07:33:10|341.41||341.41||341.41||341.36||5
1641800000000|2022-01-10 07:33:20|341.36||341.36||341.36||341.36||1
1641800010000|2022-01-10 07:33:30|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.26|4
1641800020000|2022-01-10 07:33:40|||||||||1
1641800030000|2022-01-10 07:33:50|||||||||1
1641800040000|2022-01-10 07:34:00|||||||||4
1641800060000|2022-01-10 07:34:20|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|27
1641800070000|2022-01-10 07:34:30|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|11
1641800080000|2022-01-10 07:34:40||341.21||341.21||341.21||341.21|4
1641800090000|2022-01-10 07:34:50|341.36||341.36||341.36||341.36||0
1641800100000|2022-01-10 07:35:00|||||||||3
1641800120000|2022-01-10 07:35:20|||||||||4
1641800130000|2022-01-10 07:35:30|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|5
1641800140000|2022-01-10 07:35:40||341.21||341.21||341.21||341.21|11
1641800150000|2022-01-10 07:35:50|341.36|341.26|341.41|341.26|341.41|341.26|341.36|341.26|5
1641800160000|2022-01-10 07:36:00|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.26|5
1641800180000|2022-01-10 07:36:20||341.26||341.26||341.26||341.26|5
1641800190000|2022-01-10 07:36:30||341.31||341.26||341.31||341.26|2
1641800200000|2022-01-10 07:36:40|341.41||341.41||341.41||341.41||0
1641800220000|2022-01-10 07:37:00|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.26|9
1641800240000|2022-01-10 07:37:20|||||||||1
1641800250000|2022-01-10 07:37:30|341.41|341.26|341.36|341.21|341.41|341.26|341.36|341.21|11
1641800270000|2022-01-10 07:37:50|||||||||3
1641800280000|2022-01-10 07:38:00|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|9
1641800290000|2022-01-10 07:38:10|341.36|341.16|341.36|341.16|341.36|341.21|341.36|341.16|5
1641800300000|2022-01-10 07:38:20|341.31||341.31||341.31||341.31||1
1641800310000|2022-01-10 07:38:30|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|2
1641800340000|2022-01-10 07:39:00|341.41|341.26|341.46|341.31|341.46|341.31|341.41|341.26|9
1641800350000|2022-01-10 07:39:10|||||||||4
1641800370000|2022-01-10 07:39:30|||||||||1
1641800380000|2022-01-10 07:39:40|341.51||341.46||341.51||341.46||6
1641800400000|2022-01-10 07:40:00|||||||||1
1641800420000|2022-01-10 07:40:20|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|7
1641800430000|2022-01-10 07:40:30|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|1
1641800440000|2022-01-10 07:40:40|||||||||1
1641800450000|2022-01-10 07:40:50|341.61||341.61||341.61||341.56||7
1641800460000|2022-01-10 07:41:00||341.46||341.46||341.46||341.46|1
1641800490000|2022-01-10 07:41:30|||||||||2
1641800510000|2022-01-10 07:41:50|||||||||3
1641800520000|2022-01-10 07:42:00|||||||||5
1641800530000|2022-01-10 07:42:10|341.66||341.61||341.66||341.61||5
1641800550000|2022-01-10 07:42:30|341.56|341.36|341.51|341.36|341.56|341.36|341.51|341.36|26
1641800560000|2022-01-10 07:42:40||341.31||341.36||341.36||341.31|3
1641800580000|2022-01-10 07:43:00|||||||||1
1641800590000|2022-01-10 07:43:10|341.56||341.56||341.56||341.56||5
1641800600000|2022-01-10 07:43:20||341.41||341.41||341.41||341.41|0
1641800610000|2022-01-10 07:43:30|341.51|341.36|341.51|341.31|341.51|341.36|341.51|341.31|9
1641800620000|2022-01-10 07:43:40|341.46|341.36|341.51|341.36|341.51|341.36|341.46|341.36|8
1641800630000|2022-01-10 07:43:50|341.56|341.41|341.56|341.41|341.56|341.41|341.51|341.36|7
1641800640000|2022-01-10 07:44:00|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.41|1
1641800650000|2022-01-10 07:44:10|341.56|341.41|341.61|341.46|341.61|341.46|341.56|341.41|5
1641800660000|2022-01-10 07:44:20|||||||||4
1641800670000|2022-01-10 07:44:30|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|10
1641800700000|2022-01-10 07:45:00|||||||||3
1641800730000|2022-01-10 07:45:30|||||||||1
1641800740000|2022-01-10 07:45:40|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|19
1641800760000|2022-01-10 07:46:00|||||||||8
1641800800000|2022-01-10 07:46:40|||||||||1
1641800810000|2022-01-10 07:46:50|||||||||2
1641800830000|2022-01-10 07:47:10|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|7
1641800840000|2022-01-10 07:47:20|||||||||1
1641800850000|2022-01-10 07:47:30|341.71|341.46|341.61|341.41|341.71|341.46|341.61|341.41|16
1641800860000|2022-01-10 07:47:40|341.56||341.61||341.61||341.56||2
1641800870000|2022-01-10 07:47:50||341.46||341.46||341.46||341.46|0
1641800880000|2022-01-10 07:48:00|||||||||1
1641800900000|2022-01-10 07:48:20|341.66||341.66||341.66||341.66||14
1641800910000|2022-01-10 07:48:30||341.51||341.51||341.51||341.51|0
1641800930000|2022-01-10 07:48:50|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|13
1641800970000|2022-01-10 07:49:30|||||||||1
1641800990000|2022-01-10 07:49:50|||||||||1
1641801010000|2022-01-10 07:50:10|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|7
1641801020000|2022-01-10 07:50:20|||||||||1
1641801040000|2022-01-10 07:50:40|||||||||1
1641801060000|2022-01-10 07:51:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|10
1641801070000|2022-01-10 07:51:10|||||||||12
1641801080000|2022-01-10 07:51:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|3
1641801090000|2022-01-10 07:51:30|341.81||341.76||341.81||341.76||5
1641801120000|2022-01-10 07:52:00|341.81||341.81||341.81||341.81||3
1641801130000|2022-01-10 07:52:10|341.76|341.66|341.81|341.66|341.81|341.66|341.76|341.61|13
1641801140000|2022-01-10 07:52:20|341.51|341.36|341.56|341.41|341.56|341.41|341.51|341.36|212
1641801150000|2022-01-10 07:52:30|341.21|341.06|341.21|341.01|341.21|341.06|341.16|340.96|226
1641801160000|2022-01-10 07:52:40|341.16|341.06|341.21|341.06|341.21|341.06|341.16|341.06|11
1641801170000|2022-01-10 07:52:50|||||||||5
1641801180000|2022-01-10 07:53:00|341.11|340.91|341.06|340.86|341.11|340.91|341.06|340.86|64
1641801190000|2022-01-10 07:53:10|341.01|340.91|341.06|340.91|341.06|340.91|341.01|340.91|15
1641801200000|2022-01-10 07:53:20|341.11|340.96|341.21|341.06|341.21|341.06|341.06|340.91|33
1641801210000|2022-01-10 07:53:30|341.26|341.11|341.36|341.21|341.36|341.21|341.26|341.11|22
1641801220000|2022-01-10 07:53:40|341.31|341.16|341.36|341.21|341.36|341.21|341.26|341.11|16
1641801230000|2022-01-10 07:53:50|341.31|341.16|341.36|341.21|341.41|341.26|341.31|341.16|6
1641801240000|2022-01-10 07:54:00|341.41|341.16|341.41|341.21|341.41|341.26|341.36|341.16|9
1641801250000|2022-01-10 07:54:10||341.26||341.21||341.26||341.21|13
1641801260000|2022-01-10 07:54:20|341.36|341.16|341.31|341.16|341.36|341.16|341.31|341.16|9
1641801270000|2022-01-10 07:54:30||341.11||341.11||341.16||341.11|4
1641801280000|2022-01-10 07:54:40|341.26||341.31||341.31||341.26||5
1641801290000|2022-01-10 07:54:50||341.16||341.16||341.16||341.16|1
1641801300000|2022-01-10 07:55:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|4
1641801310000|2022-01-10 07:55:10|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|12
1641801330000|2022-01-10 07:55:30||341.11||341.11||341.11||341.11|2
1641801340000|2022-01-10 07:55:40||341.16||341.11||341.16||341.11|3
1641801350000|2022-01-10 07:55:50|341.26|341.06|341.11|340.91|341.26|341.11|341.11|340.91|22
1641801360000|2022-01-10 07:56:00|341.06|341.01|341.16|340.96|341.16|341.01|341.06|340.96|38
1641801370000|2022-01-10 07:56:10|341.11|341.01|341.16|341.01|341.16|341.01|341.11|340.96|3
1641801380000|2022-01-10 07:56:20|341.26|341.11|341.26|341.06|341.26|341.11|341.21|341.06|37
1641801390000|2022-01-10 07:56:30|341.21||341.21||341.21||341.21||1
1641801400000|2022-01-10 07:56:40|341.26|341.01|341.21|341.01|341.26|341.01|341.21|341.01|15
1641801410000|2022-01-10 07:56:50||341.06||341.06||341.06||341.06|0
1641801420000|2022-01-10 07:57:00|341.16|341.01|341.16|340.96|341.21|341.01|341.16|340.96|12
1641801440000|2022-01-10 07:57:20||341.01||341.01||341.01||340.96|1
1641801460000|2022-01-10 07:57:40|341.11|340.96|341.06|340.91|341.11|340.96|341.06|340.91|10
1641801470000|2022-01-10 07:57:50|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|15
1641801480000|2022-01-10 07:58:00||340.91||340.91||340.91||340.91|12
1641801490000|2022-01-10 07:58:10|341.06|340.96|341.06|340.91|341.06|340.96|341.06|340.91|8
1641801500000|2022-01-10 07:58:20|||||||||1
1641801510000|2022-01-10 07:58:30|341.01|340.86|340.96|340.76|341.01|340.86|340.91|340.76|17
1641801520000|2022-01-10 07:58:40|340.91|340.81|341.01|340.86|341.01|340.86|340.91|340.76|28
1641801530000|2022-01-10 07:58:50|||||||||2
1641801540000|2022-01-10 07:59:00|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|14
1641801550000|2022-01-10 07:59:10|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|6
1641801560000|2022-01-10 07:59:20|341.16|341.01|341.01|340.86|341.16|341.01|341.01|340.86|35
1641801570000|2022-01-10 07:59:30|341.06|340.91|341.06|340.91|341.11|340.96|341.06|340.91|6
1641801580000|2022-01-10 07:59:40|||||||||8
1641801590000|2022-01-10 07:59:50|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|1
1641801600000|2022-01-10 08:00:00|341.06|340.91|341.16|341.01|341.16|341.01|341.01|340.86|24
1641801610000|2022-01-10 08:00:10|341.21|341.06|341.11|340.96|341.21|341.06|341.11|340.96|14
1641801620000|2022-01-10 08:00:20|341.16|341.01|341.16|341.01|341.16|341.01|341.16|340.96|3
1641801630000|2022-01-10 08:00:30|341.21|340.96|341.21|341.01|341.21|341.01|341.21|340.96|9
1641801640000|2022-01-10 08:00:40|341.16|341.06|341.21|341.06|341.21|341.06|341.16|341.01|5
1641801650000|2022-01-10 08:00:50|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|6
1641801660000|2022-01-10 08:01:00|||||||||2
1641801680000|2022-01-10 08:01:20|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|10
1641801690000|2022-01-10 08:01:30|341.16|341.01|341.11|340.96|341.16|341.01|341.11|340.96|12
1641801700000|2022-01-10 08:01:40|341.06|340.91|341.11|340.91|341.11|340.91|341.06|340.91|15
1641801710000|2022-01-10 08:01:50|341.06|341.01|341.11|340.96|341.16|341.01|341.06|340.96|10
1641801720000|2022-01-10 08:02:00|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|5
1641801730000|2022-01-10 08:02:10|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|9
1641801740000|2022-01-10 08:02:20|341.16|341.01|341.16|340.96|341.16|341.01|341.16|340.96|13
1641801750000|2022-01-10 08:02:30|341.11|341.01|341.06|340.91|341.11|341.01|341.06|340.91|12
1641801760000|2022-01-10 08:02:40|341.01|340.86|341.06|340.91|341.06|340.91|341.01|340.86|17
1641801770000|2022-01-10 08:02:50|341.11|340.86|341.06|340.91|341.11|340.96|341.06|340.86|15
1641801780000|2022-01-10 08:03:00|341.11|340.96|341.11|340.96|341.16|340.96|341.11|340.96|12
1641801790000|2022-01-10 08:03:10|341.16|341.01|341.21|341.06|341.21|341.06|341.16|340.96|7
1641801800000|2022-01-10 08:03:20|341.16|341.01|341.16|341.01|341.21|341.06|341.16|341.01|7
1641801810000|2022-01-10 08:03:30|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|15
1641801820000|2022-01-10 08:03:40|341.06|340.96|341.11|340.96|341.11|340.96|341.06|340.96|9
1641801830000|2022-01-10 08:03:50|341.06|340.91|341.16|340.96|341.16|341.01|341.06|340.91|11
1641801840000|2022-01-10 08:04:00|341.11|341.01|341.16|340.96|341.16|341.01|341.11|340.96|14
1641801850000|2022-01-10 08:04:10|341.11|341.01|341.11|340.96|341.11|341.01|341.11|340.96|10
1641801860000|2022-01-10 08:04:20|341.06|340.91|341.11|340.91|341.11|340.96|341.06|340.91|12
1641801870000|2022-01-10 08:04:30|341.06|340.96|341.06|340.91|341.11|340.96|341.06|340.91|12
1641801880000|2022-01-10 08:04:40|341.11|340.86|341.01|340.86|341.11|340.86|341.01|340.86|19
1641801890000|2022-01-10 08:04:50|341.06|340.81|340.96|340.81|341.06|340.81|340.96|340.81|26
1641801900000|2022-01-10 08:05:00|341.06|340.76|341.01|340.81|341.06|340.81|341.01|340.76|43
1641801910000|2022-01-10 08:05:10|341.06|340.86|341.06|340.91|341.06|340.91|341.06|340.86|8
1641801920000|2022-01-10 08:05:20|341.11|340.96|341.11|340.96|341.11|340.96|341.06|340.96|6
1641801930000|2022-01-10 08:05:30|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|4
1641801940000|2022-01-10 08:05:40||340.86||340.86||340.86||340.86|5
1641801950000|2022-01-10 08:05:50||340.91||340.91||340.91||340.86|0
1641801960000|2022-01-10 08:06:00|||||||||1
1641801980000|2022-01-10 08:06:20||340.86||340.86||340.86||340.86|9
1641801990000|2022-01-10 08:06:30|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.81|7
1641802000000|2022-01-10 08:06:40|340.96||341.01||341.01||340.96||16
1641802010000|2022-01-10 08:06:50|340.96||340.96||340.96||340.96||1
1641802020000|2022-01-10 08:07:00|||||||||2
1641802030000|2022-01-10 08:07:10|||||||||9
1641802040000|2022-01-10 08:07:20|341.01|340.86|341.01|340.86|341.01|340.86|340.96|340.86|10
1641802050000|2022-01-10 08:07:30|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|5
1641802060000|2022-01-10 08:07:40|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|3
1641802070000|2022-01-10 08:07:50|341.06|340.91|341.01|340.86|341.06|340.91|341.01|340.86|13
1641802080000|2022-01-10 08:08:00|341.06||341.06||341.06||341.01||17
1641802090000|2022-01-10 08:08:10|341.01||341.01||341.06||341.01||6
1641802100000|2022-01-10 08:08:20|341.06|340.96|341.16|340.96|341.16|341.01|341.06|340.91|38
1641802110000|2022-01-10 08:08:30|341.21|341.01|341.16|341.01|341.21|341.01|341.16|341.01|8
1641802120000|2022-01-10 08:08:40|341.21|341.06|341.21|341.06|341.26|341.06|341.21|341.06|7
1641802130000|2022-01-10 08:08:50|341.11|340.96|341.16|340.96|341.16|341.01|341.11|340.96|32
1641802140000|2022-01-10 08:09:00||341.01||341.01||341.01||340.96|4
1641802150000|2022-01-10 08:09:10|341.06|340.96|341.06|340.91|341.06|340.96|341.06|340.91|7
1641802160000|2022-01-10 08:09:20|341.01|340.86|341.01|340.86|341.06|340.91|341.01|340.86|5
1641802170000|2022-01-10 08:09:30|341.06|340.91|341.06|340.91|341.06|340.91|341.01|340.86|12
1641802180000|2022-01-10 08:09:40|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|13
1641802200000|2022-01-10 08:10:00|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.86|8
1641802210000|2022-01-10 08:10:10|341.11|340.86|341.01|340.86|341.11|340.96|341.01|340.86|27
1641802220000|2022-01-10 08:10:20|||||||||6
1641802230000|2022-01-10 08:10:30|340.96|340.81|340.96|340.81|340.96|340.86|340.96|340.81|6
1641802240000|2022-01-10 08:10:40|340.91|340.76|340.96|340.81|340.96|340.81|340.91|340.76|4
1641802250000|2022-01-10 08:10:50|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|11
1641802260000|2022-01-10 08:11:00|341.01|340.86|341.01|340.86|341.06|340.86|341.01|340.86|17
1641802290000|2022-01-10 08:11:30|341.06|340.91|341.06|340.91|341.11|340.96|341.06|340.91|46
1641802300000|2022-01-10 08:11:40|341.11|340.96|341.16|341.01|341.21|341.01|341.11|340.96|7
1641802310000|2022-01-10 08:11:50|341.11|340.96|341.16|341.01|341.16|341.01|341.11|340.96|12
1641802320000|2022-01-10 08:12:00|341.11|340.96|341.16|341.01|341.16|341.01|341.11|340.96|13
1641802330000|2022-01-10 08:12:10|341.21||341.16||341.21||341.16||1
1641802340000|2022-01-10 08:12:20|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|7
1641802350000|2022-01-10 08:12:30||340.91||340.91||340.96||340.91|6
1641802360000|2022-01-10 08:12:40||340.96||340.96||340.96||340.96|1
1641802370000|2022-01-10 08:12:50|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|3
1641802380000|2022-01-10 08:13:00||340.86||340.86||340.86||340.86|1
1641802390000|2022-01-10 08:13:10|341.01|340.81|340.96|340.81|341.01|340.81|340.96|340.81|10
1641802400000|2022-01-10 08:13:20|||||||||2
1641802410000|2022-01-10 08:13:30|341.01||341.01||341.01||341.01||7
1641802420000|2022-01-10 08:13:40|340.96|340.86|340.96|340.81|340.96|340.86|340.96|340.81|2
1641802430000|2022-01-10 08:13:50|||||||||1
1641802440000|2022-01-10 08:14:00|341.01|340.86|341.01|340.81|341.01|340.86|341.01|340.81|14
1641802450000|2022-01-10 08:14:10|340.96|340.86|340.96|340.81|340.96|340.86|340.96|340.81|10
1641802460000|2022-01-10 08:14:20|||||||||1
1641802470000|2022-01-10 08:14:30|||||||||2
1641802480000|2022-01-10 08:14:40|341.01|340.86|341.01|340.81|341.01|340.86|341.01|340.81|15
1641802490000|2022-01-10 08:14:50|340.96|340.76|340.91|340.76|340.96|340.76|340.91|340.76|13
1641802500000|2022-01-10 08:15:00|340.96|340.81|341.06|340.86|341.06|340.86|340.96|340.81|11
1641802510000|2022-01-10 08:15:10|341.01|340.91|341.06|340.86|341.06|340.91|341.01|340.86|7
1641802530000|2022-01-10 08:15:30|341.01|340.91|341.01|340.86|341.01|340.91|341.01|340.81|8
1641802540000|2022-01-10 08:15:40|341.06|340.81|340.96|340.81|341.06|340.81|340.96|340.81|11
1641802550000|2022-01-10 08:15:50|341.01|340.86|341.01|340.81|341.01|340.86|341.01|340.81|5
1641802560000|2022-01-10 08:16:00|340.96|340.86|341.11|340.91|341.11|340.91|340.96|340.86|12
1641802570000|2022-01-10 08:16:10|341.06|340.86|341.06|340.86|341.06|340.91|341.06|340.86|5
1641802580000|2022-01-10 08:16:20||340.91||340.91||340.91||340.86|1
1641802590000|2022-01-10 08:16:30||340.86||340.91||340.91||340.86|0
1641802600000|2022-01-10 08:16:40|341.01|340.86|341.06|340.86|341.06|340.91|341.01|340.86|13
1641802610000|2022-01-10 08:16:50|341.01||341.01||341.06||341.01||2
1641802620000|2022-01-10 08:17:00|341.06||341.06||341.06||341.01||3
1641802630000|2022-01-10 08:17:10|341.01||341.01||341.06||341.01||0
1641802640000|2022-01-10 08:17:20|340.96|340.81|340.96|340.76|340.96|340.81|340.96|340.76|14
1641802660000|2022-01-10 08:17:40|341.01|340.81|341.01|340.86|341.01|340.86|341.01|340.81|6
1641802670000|2022-01-10 08:17:50|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|5
1641802680000|2022-01-10 08:18:00|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|20
1641802700000|2022-01-10 08:18:20|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|18
1641802710000|2022-01-10 08:18:30||340.76||340.76||340.76||340.76|0
1641802720000|2022-01-10 08:18:40|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|5
1641802730000|2022-01-10 08:18:50|340.91|340.76|340.91|340.71|340.91|340.76|340.86|340.71|29
1641802740000|2022-01-10 08:19:00|340.86|340.76|340.91|340.76|340.96|340.76|340.86|340.76|25
1641802750000|2022-01-10 08:19:10|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|8
1641802760000|2022-01-10 08:19:20|340.86|340.76|340.91|340.71|340.91|340.76|340.86|340.71|3
1641802770000|2022-01-10 08:19:30|340.86|340.76|340.91|340.76|340.91|340.76|340.86|340.71|5
1641802780000|2022-01-10 08:19:40|340.86|340.71|340.91|340.76|340.91|340.76|340.86|340.71|4
1641802790000|2022-01-10 08:19:50|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|2
1641802800000|2022-01-10 08:20:00|340.91|340.76|340.86|340.66|340.91|340.76|340.86|340.66|31
1641802810000|2022-01-10 08:20:10|340.91|340.71|340.91|340.71|340.91|340.76|340.86|340.71|4
1641802820000|2022-01-10 08:20:20|340.86||340.91||340.91||340.86||1
1641802840000|2022-01-10 08:20:40|340.86|340.66|340.81|340.66|340.86|340.66|340.81|340.66|12
1641802850000|2022-01-10 08:20:50|340.76|340.61|340.76|340.56|340.76|340.61|340.71|340.56|34
1641802860000|2022-01-10 08:21:00|340.71|340.61|340.71|340.56|340.76|340.61|340.71|340.56|8
1641802870000|2022-01-10 08:21:10|340.66|340.51|340.76|340.61|340.76|340.61|340.66|340.51|12
1641802880000|2022-01-10 08:21:20|340.71|340.56|340.71|340.56|340.76|340.56|340.71|340.56|5
1641802890000|2022-01-10 08:21:30|340.76|340.61|340.76|340.56|340.76|340.61|340.76|340.56|12
1641802900000|2022-01-10 08:21:40|340.71|340.61|340.71|340.56|340.71|340.61|340.71|340.56|3
1641802910000|2022-01-10 08:21:50|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|10
1641802920000|2022-01-10 08:22:00|||||||||8
1641802950000|2022-01-10 08:22:30|||||||||2
1641802960000|2022-01-10 08:22:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|18
1641802970000|2022-01-10 08:22:50|340.66||340.66||340.66||340.61||11
1641802980000|2022-01-10 08:23:00|340.61|340.51|340.61|340.46|340.66|340.51|340.61|340.46|21
1641802990000|2022-01-10 08:23:10|340.66|340.51|340.66|340.46|340.66|340.51|340.66|340.46|8
1641803000000|2022-01-10 08:23:20||340.51||340.51||340.51||340.46|1
1641803010000|2022-01-10 08:23:30|340.71|340.56|340.76|340.56|340.76|340.56|340.71|340.51|4
1641803020000|2022-01-10 08:23:40|340.71|340.61|340.71|340.56|340.71|340.61|340.71|340.56|6
1641803030000|2022-01-10 08:23:50|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|4
1641803040000|2022-01-10 08:24:00|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.61|3
1641803050000|2022-01-10 08:24:10|340.86|340.71|340.86|340.71|340.86|340.71|340.81|340.71|5
1641803060000|2022-01-10 08:24:20|340.81|340.66|340.81|340.61|340.81|340.66|340.81|340.61|13
1641803070000|2022-01-10 08:24:30|340.76||340.81||340.81||340.76||8
1641803080000|2022-01-10 08:24:40|340.86|340.66|340.86|340.71|340.86|340.71|340.86|340.66|10
1641803090000|2022-01-10 08:24:50|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|8
1641803100000|2022-01-10 08:25:00|340.91|340.71|340.86|340.66|340.91|340.71|340.86|340.66|18
1641803110000|2022-01-10 08:25:10|340.81|340.71|340.86|340.66|340.86|340.71|340.81|340.66|17
1641803120000|2022-01-10 08:25:20|340.81|340.71|340.86|340.66|340.86|340.71|340.81|340.66|5
1641803130000|2022-01-10 08:25:30|340.91|340.71|340.91|340.71|340.91|340.71|340.91|340.66|11
1641803140000|2022-01-10 08:25:40|340.86|340.76|340.86|340.66|340.91|340.76|340.81|340.66|22
1641803150000|2022-01-10 08:25:50||340.71||340.71||340.71||340.71|0
1641803160000|2022-01-10 08:26:00|340.81|340.66|340.91|340.76|340.91|340.76|340.81|340.66|12
1641803170000|2022-01-10 08:26:10|340.96|340.71|340.91|340.71|340.96|340.76|340.91|340.71|28
1641803180000|2022-01-10 08:26:20|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.71|5
1641803190000|2022-01-10 08:26:30|340.91||340.91||340.91||340.91||2
1641803200000|2022-01-10 08:26:40|340.96|340.81|340.86|340.71|340.96|340.81|340.86|340.71|27
1641803210000|2022-01-10 08:26:50|340.81|340.66|340.81|340.61|340.81|340.66|340.76|340.56|22
1641803220000|2022-01-10 08:27:00|340.86|340.66|340.86|340.71|340.86|340.71|340.86|340.66|7
1641803230000|2022-01-10 08:27:10|340.91||340.91||340.91||340.91||10
1641803240000|2022-01-10 08:27:20|340.96|340.76|340.91|340.76|340.96|340.76|340.91|340.76|9
1641803250000|2022-01-10 08:27:30|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|6
1641803260000|2022-01-10 08:27:40|341.01||341.01||341.01||340.96||5
1641803270000|2022-01-10 08:27:50|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.81|10
1641803280000|2022-01-10 08:28:00|341.01|340.91|341.06|340.91|341.11|340.96|341.01|340.81|8
1641803290000|2022-01-10 08:28:10|341.11|340.96|341.06|340.86|341.11|340.96|341.01|340.86|11
1641803300000|2022-01-10 08:28:20||340.91||340.86||340.91||340.86|5
1641803310000|2022-01-10 08:28:30|341.11|340.91|341.16|340.96|341.16|340.96|341.11|340.91|3
1641803320000|2022-01-10 08:28:40|341.06|340.86|341.06|340.91|341.06|340.91|341.06|340.86|25
1641803330000|2022-01-10 08:28:50|341.11|340.96|341.16|340.96|341.16|340.96|341.11|340.91|15
1641803340000|2022-01-10 08:29:00|341.21|341.01|341.16|341.01|341.21|341.01|341.16|340.96|8
1641803350000|2022-01-10 08:29:10|341.21|341.06|341.11|340.91|341.21|341.06|341.06|340.91|27
1641803360000|2022-01-10 08:29:20|341.16|340.96|341.16|340.96|341.16|340.96|341.11|340.96|5
1641803370000|2022-01-10 08:29:30|341.11|341.01|341.11|340.96|341.11|341.01|341.11|340.96|2
1641803380000|2022-01-10 08:29:40|341.01|340.86|341.06|340.91|341.11|340.91|341.01|340.86|27
1641803390000|2022-01-10 08:29:50||340.86||340.86||340.86||340.86|5
1641803400000|2022-01-10 08:30:00|341.01||341.01||341.06||341.01||12
1641803410000|2022-01-10 08:30:10|341.06||341.06||341.06||341.01||8
1641803420000|2022-01-10 08:30:20|341.01||341.06||341.06||341.01||3
1641803430000|2022-01-10 08:30:30|341.01|340.81|340.91|340.76|341.06|340.81|340.91|340.76|9
1641803440000|2022-01-10 08:30:40|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|7
1641803450000|2022-01-10 08:30:50|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|7
1641803460000|2022-01-10 08:31:00|340.91|340.76|340.86|340.71|340.91|340.76|340.86|340.71|11
1641803470000|2022-01-10 08:31:10|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.61|8
1641803480000|2022-01-10 08:31:20|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|4
1641803500000|2022-01-10 08:31:40|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|7
1641803510000|2022-01-10 08:31:50||340.51||340.51||340.56||340.51|5
1641803520000|2022-01-10 08:32:00|||||||||2
1641803530000|2022-01-10 08:32:10|||||||||1
1641803540000|2022-01-10 08:32:20|340.76|340.56|340.76|340.61|340.76|340.61|340.76|340.51|18
1641803550000|2022-01-10 08:32:30|340.71|340.51|340.71|340.51|340.71|340.51|340.66|340.51|8
1641803560000|2022-01-10 08:32:40||340.56||340.51||340.56||340.51|0
1641803570000|2022-01-10 08:32:50|340.66|340.56|340.71|340.51|340.71|340.56|340.66|340.51|7
1641803580000|2022-01-10 08:33:00|340.66|340.56|340.76|340.56|340.76|340.56|340.66|340.56|15
1641803590000|2022-01-10 08:33:10|340.71|340.61|340.81|340.66|340.81|340.66|340.71|340.56|9
1641803600000|2022-01-10 08:33:20|340.76|340.61|340.81|340.66|340.81|340.66|340.76|340.61|7
1641803610000|2022-01-10 08:33:30|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|4
1641803620000|2022-01-10 08:33:40|340.86|340.76|340.91|340.71|340.91|340.76|340.86|340.71|11
1641803630000|2022-01-10 08:33:50||340.76||340.71||340.76||340.71|5
1641803640000|2022-01-10 08:34:00|340.86|340.66|340.86|340.71|340.86|340.71|340.86|340.66|9
1641803650000|2022-01-10 08:34:10|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|4
1641803660000|2022-01-10 08:34:20|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|2
1641803670000|2022-01-10 08:34:30|340.81|340.66|340.81|340.61|340.81|340.66|340.76|340.61|17
1641803680000|2022-01-10 08:34:40||340.66||340.66||340.66||340.61|5
1641803690000|2022-01-10 08:34:50|340.76|340.61|340.76|340.61|340.81|340.66|340.76|340.61|20
1641803700000|2022-01-10 08:35:00|340.81||340.76||340.81||340.76||3
1641803710000|2022-01-10 08:35:10|340.81|340.66|340.81|340.66|340.86|340.66|340.81|340.66|7
1641803720000|2022-01-10 08:35:20|340.76|340.61|340.81|340.61|340.81|340.66|340.76|340.61|16
1641803730000|2022-01-10 08:35:30|340.76|340.66|340.81|340.61|340.81|340.66|340.76|340.61|9
1641803740000|2022-01-10 08:35:40||340.66||340.66||340.66||340.61|1
1641803750000|2022-01-10 08:35:50|340.76|340.61|340.76|340.56|340.76|340.61|340.71|340.56|12
1641803760000|2022-01-10 08:36:00|340.71||340.71||340.76||340.71||2
1641803770000|2022-01-10 08:36:10|340.66|340.51|340.66|340.51|340.71|340.56|340.66|340.51|24
1641803780000|2022-01-10 08:36:20|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|19
1641803790000|2022-01-10 08:36:30|340.76||340.76||340.76||340.76||3
1641803800000|2022-01-10 08:36:40||340.61||340.56||340.61||340.56|7
1641803810000|2022-01-10 08:36:50||340.61||340.56||340.61||340.56|5
1641803820000|2022-01-10 08:37:00|340.71|340.61|340.66|340.51|340.71|340.61|340.66|340.51|32
1641803830000|2022-01-10 08:37:10|340.61|340.46|340.61|340.46|340.66|340.51|340.61|340.46|19
1641803840000|2022-01-10 08:37:20|340.66||340.61||340.66||340.61||10
1641803850000|2022-01-10 08:37:30|||||||||6
1641803860000|2022-01-10 08:37:40|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|8
1641803880000|2022-01-10 08:38:00|||||||||1
1641803890000|2022-01-10 08:38:10|340.61|340.46|340.66|340.46|340.66|340.51|340.61|340.46|17
1641803900000|2022-01-10 08:38:20||340.51||340.51||340.51||340.46|2
1641803910000|2022-01-10 08:38:30|340.61|340.46|340.61|340.46|340.66|340.46|340.61|340.46|7
1641803920000|2022-01-10 08:38:40||340.41||340.41||340.41||340.41|4
1641803930000|2022-01-10 08:38:50|340.56|340.46|340.61|340.41|340.61|340.46|340.56|340.41|9
1641803940000|2022-01-10 08:39:00|340.56|340.46|340.61|340.46|340.61|340.46|340.56|340.46|8
1641803950000|2022-01-10 08:39:10|340.56|340.41|340.56|340.41|340.61|340.41|340.56|340.41|1
1641803960000|2022-01-10 08:39:20|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|16
1641803970000|2022-01-10 08:39:30|340.56||340.56||340.56||340.56||10
1641803980000|2022-01-10 08:39:40|340.51|340.41|340.56|340.41|340.56|340.41|340.51|340.41|4
1641803990000|2022-01-10 08:39:50|340.61||340.61||340.61||340.56||4
1641804000000|2022-01-10 08:40:00|340.56|340.46|340.66|340.46|340.66|340.46|340.56|340.46|8
1641804010000|2022-01-10 08:40:10|340.61|340.51|340.66|340.46|340.66|340.51|340.61|340.46|9
1641804020000|2022-01-10 08:40:20|340.71|340.51|340.76|340.56|340.76|340.56|340.71|340.51|7
1641804030000|2022-01-10 08:40:30|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|3
1641804040000|2022-01-10 08:40:40||340.46||340.46||340.51||340.46|7
1641804050000|2022-01-10 08:40:50|340.61|340.51|340.61|340.46|340.66|340.51|340.61|340.46|3
1641804060000|2022-01-10 08:41:00||340.41||340.41||340.41||340.41|4
1641804070000|2022-01-10 08:41:10|340.56|340.51|340.66|340.51|340.66|340.51|340.56|340.51|4
1641804080000|2022-01-10 08:41:20|||||||||7
1641804090000|2022-01-10 08:41:30|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|18
1641804100000|2022-01-10 08:41:40|340.66|340.51|340.66|340.46|340.66|340.51|340.66|340.46|17
1641804110000|2022-01-10 08:41:50|340.61|340.51|340.76|340.56|340.76|340.61|340.61|340.51|27
1641804120000|2022-01-10 08:42:00|340.71|340.51|340.66|340.51|340.76|340.56|340.66|340.51|13
1641804130000|2022-01-10 08:42:10|340.71|340.56|340.76|340.61|340.76|340.61|340.66|340.56|15
1641804150000|2022-01-10 08:42:30|340.81|340.66|340.86|340.66|340.86|340.71|340.81|340.66|26
1641804160000|2022-01-10 08:42:40|340.81|340.71|340.86|340.66|340.86|340.71|340.81|340.66|4
1641804170000|2022-01-10 08:42:50|340.91|340.71|340.86|340.71|340.91|340.71|340.86|340.71|9
1641804180000|2022-01-10 08:43:00|340.81|340.66|340.86|340.71|340.86|340.71|340.81|340.66|6
1641804190000|2022-01-10 08:43:10|340.81|340.66|340.81|340.66|340.86|340.71|340.81|340.66|7
1641804200000|2022-01-10 08:43:20|||||||||1
1641804210000|2022-01-10 08:43:30|340.76|340.61|340.81|340.66|340.81|340.66|340.76|340.61|10
1641804220000|2022-01-10 08:43:40||340.61||340.66||340.66||340.61|3
1641804230000|2022-01-10 08:43:50|340.86|340.71|340.91|340.76|340.91|340.76|340.81|340.71|12
1641804240000|2022-01-10 08:44:00|340.86|340.71|340.86|340.66|340.86|340.71|340.86|340.66|3
1641804250000|2022-01-10 08:44:10|340.81|340.71|340.86|340.66|340.86|340.71|340.81|340.66|5
1641804260000|2022-01-10 08:44:20|340.81|340.61|340.81|340.66|340.81|340.66|340.81|340.61|2
1641804270000|2022-01-10 08:44:30|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|1
1641804280000|2022-01-10 08:44:40|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|5
1641804290000|2022-01-10 08:44:50|340.91|340.71|340.91|340.76|340.91|340.76|340.91|340.71|1
1641804300000|2022-01-10 08:45:00|340.86|340.71|340.86|340.71|340.91|340.71|340.86|340.71|7
1641804310000|2022-01-10 08:45:10|340.81|340.66|340.86|340.66|340.86|340.71|340.81|340.66|17
1641804320000|2022-01-10 08:45:20|340.81|340.71|340.81|340.66|340.86|340.71|340.81|340.66|2
1641804330000|2022-01-10 08:45:30|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|3
1641804340000|2022-01-10 08:45:40|340.91|340.76|340.86|340.71|340.91|340.76|340.86|340.66|26
1641804350000|2022-01-10 08:45:50|340.81|340.66|340.86|340.71|340.86|340.71|340.81|340.66|8
1641804360000|2022-01-10 08:46:00||340.66||340.71||340.71||340.66|4
1641804370000|2022-01-10 08:46:10||340.66||340.71||340.71||340.66|7
1641804380000|2022-01-10 08:46:20|||||||||1
1641804400000|2022-01-10 08:46:40|340.91||340.86||340.91||340.86||12
1641804410000|2022-01-10 08:46:50|340.81|340.61|340.81|340.61|340.81|340.61|340.81|340.61|20
1641804420000|2022-01-10 08:47:00|340.76||340.81||340.81||340.76||10
1641804430000|2022-01-10 08:47:10|340.76|340.66|340.81|340.66|340.86|340.66|340.76|340.66|14
1641804440000|2022-01-10 08:47:20|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|1
1641804450000|2022-01-10 08:47:30|340.86|340.76|340.91|340.76|340.96|340.76|340.86|340.76|1
1641804480000|2022-01-10 08:48:00|340.96|340.81|340.96|340.76|340.96|340.81|340.96|340.76|9
1641804490000|2022-01-10 08:48:10|340.91|340.81|340.96|340.81|340.96|340.81|340.91|340.76|25
1641804500000|2022-01-10 08:48:20|||||||||1
1641804510000|2022-01-10 08:48:30|||||||||37
1641804520000|2022-01-10 08:48:40|341.01|340.86|341.06|340.91|341.06|340.91|341.01|340.86|11
1641804530000|2022-01-10 08:48:50|341.11||341.06||341.11||341.06||1
1641804540000|2022-01-10 08:49:00||340.86||340.91||340.91||340.86|12
1641804560000|2022-01-10 08:49:20|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|7
1641804570000|2022-01-10 08:49:30|341.16|341.01|341.16|341.01|341.16|341.01|341.11|340.96|9
1641804580000|2022-01-10 08:49:40|341.21|341.06|341.16|341.01|341.21|341.06|341.16|340.96|47
1641804590000|2022-01-10 08:49:50|341.11|340.96|341.11|340.96|341.16|341.01|341.11|340.96|9
1641804600000|2022-01-10 08:50:00|341.16|341.01|341.11|340.96|341.16|341.01|341.11|340.96|12
1641804610000|2022-01-10 08:50:10|341.16|341.01|341.21|341.01|341.21|341.01|341.16|340.96|5
1641804620000|2022-01-10 08:50:20||341.06||341.06||341.06||341.01|11
1641804630000|2022-01-10 08:50:30|||||||||1
1641804650000|2022-01-10 08:50:50|||||||||13
1641804660000|2022-01-10 08:51:00|341.16|341.01|341.16|341.01|341.21|341.01|341.16|341.01|10
1641804670000|2022-01-10 08:51:10|341.11|340.96|341.11|340.96|341.16|341.01|341.11|340.96|9
1641804680000|2022-01-10 08:51:20|||||||||1
1641804690000|2022-01-10 08:51:30|341.16|341.01|341.16|340.96|341.16|341.01|341.11|340.96|6
1641804700000|2022-01-10 08:51:40|341.11|341.01|341.16|341.01|341.16|341.01|341.11|341.01|1
1641804710000|2022-01-10 08:51:50||340.96||341.01||341.01||340.96|12
1641804720000|2022-01-10 08:52:00|||||||||15
1641804730000|2022-01-10 08:52:10|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.01|13
1641804740000|2022-01-10 08:52:20|341.16|341.01|341.16|341.01|341.16|341.06|341.16|341.01|21
1641804750000|2022-01-10 08:52:30|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|7
1641804760000|2022-01-10 08:52:40|341.16||341.11||341.16||341.11||4
1641804770000|2022-01-10 08:52:50|341.16||341.16||341.16||341.11||1
1641804780000|2022-01-10 08:53:00|341.11|341.01|341.16|341.01|341.16|341.01|341.11|341.01|3
1641804790000|2022-01-10 08:53:10|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|6
1641804800000|2022-01-10 08:53:20|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.06|13
1641804810000|2022-01-10 08:53:30|341.31|341.16|341.36|341.16|341.36|341.16|341.31|341.16|11
1641804820000|2022-01-10 08:53:40|341.31||341.31||341.31||341.31||17
1641804830000|2022-01-10 08:53:50|341.36|341.11|341.36|341.16|341.36|341.16|341.36|341.11|15
1641804840000|2022-01-10 08:54:00|341.41|341.21|341.41|341.21|341.41|341.26|341.36|341.21|11
1641804850000|2022-01-10 08:54:10|341.36|341.26|341.31|341.16|341.36|341.26|341.31|341.16|44
1641804860000|2022-01-10 08:54:20|341.26|341.11|341.31|341.11|341.31|341.11|341.26|341.11|10
1641804870000|2022-01-10 08:54:30||341.16||341.16||341.16||341.16|1
1641804880000|2022-01-10 08:54:40||341.11||341.11||341.11||341.11|11
1641804890000|2022-01-10 08:54:50|341.26||341.31||341.31||341.26||5
1641804900000|2022-01-10 08:55:00||341.16||341.16||341.16||341.16|2
1641804910000|2022-01-10 08:55:10|||||||||5
1641804920000|2022-01-10 08:55:20|||||||||7
1641804930000|2022-01-10 08:55:30||341.11||341.16||341.16||341.11|18
1641804940000|2022-01-10 08:55:40|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|9
1641804950000|2022-01-10 08:55:50|341.26|341.11|341.31|341.11|341.31|341.11|341.26|341.11|15
1641804960000|2022-01-10 08:56:00|||||||||3
1641804970000|2022-01-10 08:56:10|341.26|341.16|341.31|341.11|341.31|341.16|341.26|341.11|2
1641804980000|2022-01-10 08:56:20|341.26|341.16|341.31|341.11|341.31|341.16|341.26|341.11|1
1641804990000|2022-01-10 08:56:30||341.16||341.16||341.16||341.16|12
1641805000000|2022-01-10 08:56:40|||||||||6
1641805010000|2022-01-10 08:56:50|341.36|341.21|341.31|341.16|341.36|341.21|341.31|341.16|11
1641805020000|2022-01-10 08:57:00|341.36|341.21|341.41|341.26|341.46|341.26|341.36|341.21|12
1641805030000|2022-01-10 08:57:10|341.46|341.31|341.46|341.31|341.46|341.31|341.41|341.26|19
1641805040000|2022-01-10 08:57:20|||||||||5
1641805050000|2022-01-10 08:57:30|||||||||1
1641805060000|2022-01-10 08:57:40|||||||||7
1641805070000|2022-01-10 08:57:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|10
1641805080000|2022-01-10 08:58:00|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|15
1641805090000|2022-01-10 08:58:10|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|12
1641805100000|2022-01-10 08:58:20|341.56|341.41|341.56|341.41|341.56|341.41|341.51|341.41|9
1641805110000|2022-01-10 08:58:30|||||||||1
1641805120000|2022-01-10 08:58:40|||||||||1
1641805130000|2022-01-10 08:58:50|||||||||4
1641805140000|2022-01-10 08:59:00|||||||||2
1641805150000|2022-01-10 08:59:10|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|24
1641805160000|2022-01-10 08:59:20||341.41||341.46||341.46||341.41|53
1641805170000|2022-01-10 08:59:30|341.56|341.41|341.51|341.36|341.56|341.46|341.51|341.36|42
1641805180000|2022-01-10 08:59:40|||||||||3
1641805190000|2022-01-10 08:59:50|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.36|10
1641805200000|2022-01-10 09:00:00|341.61|341.36|341.66|341.51|341.66|341.51|341.61|341.36|16
1641805210000|2022-01-10 09:00:10|341.61|341.46|341.61|341.46|341.66|341.46|341.61|341.46|30
1641805220000|2022-01-10 09:00:20|341.66||341.61||341.66||341.61||1
1641805230000|2022-01-10 09:00:30|341.66|341.51|341.66|341.46|341.66|341.51|341.61|341.46|3
1641805240000|2022-01-10 09:00:40|341.61|341.51|341.61|341.46|341.66|341.51|341.61|341.46|9
1641805250000|2022-01-10 09:00:50|||||||||19
1641805260000|2022-01-10 09:01:00|341.66||341.61||341.66||341.61||28
1641805270000|2022-01-10 09:01:10|341.66|341.51|341.61|341.46|341.66|341.51|341.61|341.46|6
1641805280000|2022-01-10 09:01:20|341.66||341.66||341.66||341.61||2
1641805290000|2022-01-10 09:01:30|341.61|341.41|341.51|341.36|341.61|341.41|341.51|341.36|22
1641805320000|2022-01-10 09:02:00|||||||||2
1641805330000|2022-01-10 09:02:10||341.31||341.36||341.36||341.31|19
1641805340000|2022-01-10 09:02:20|||||||||1
1641805370000|2022-01-10 09:02:50|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|3
1641805380000|2022-01-10 09:03:00|||||||||2
1641805390000|2022-01-10 09:03:10||341.36||341.41||341.41||341.36|34
1641805400000|2022-01-10 09:03:20|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|18
1641805410000|2022-01-10 09:03:30||341.41||341.46||341.46||341.41|7
1641805440000|2022-01-10 09:04:00|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|22
1641805450000|2022-01-10 09:04:10|||||||||2
1641805460000|2022-01-10 09:04:20|||||||||6
1641805470000|2022-01-10 09:04:30|341.71||341.66||341.71||341.66||59
1641805480000|2022-01-10 09:04:40|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.46|16
1641805490000|2022-01-10 09:04:50|341.71|341.46|341.71|341.51|341.71|341.51|341.71|341.46|32
1641805500000|2022-01-10 09:05:00|341.56|341.41|341.71|341.56|341.71|341.56|341.56|341.41|39
1641805510000|2022-01-10 09:05:10|341.76|341.61|341.81|341.61|341.81|341.61|341.76|341.61|7
1641805520000|2022-01-10 09:05:20|341.76|341.66|341.76|341.61|341.76|341.66|341.76|341.56|20
1641805530000|2022-01-10 09:05:30|||||||||1
1641805540000|2022-01-10 09:05:40|341.71|341.56|341.76|341.56|341.76|341.56|341.71|341.56|18
1641805550000|2022-01-10 09:05:50|341.71||341.71||341.76||341.71||0
1641805560000|2022-01-10 09:06:00|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|4
1641805570000|2022-01-10 09:06:10|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|10
1641805580000|2022-01-10 09:06:20|||||||||5
1641805590000|2022-01-10 09:06:30|341.86|341.71|341.86|341.71|341.86|341.71|341.81|341.71|9
1641805600000|2022-01-10 09:06:40|||||||||4
1641805610000|2022-01-10 09:06:50|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|10
1641805620000|2022-01-10 09:07:00|341.96||341.96||341.96||341.91||14
1641805630000|2022-01-10 09:07:10||341.81||341.81||341.81||341.81|17
1641805640000|2022-01-10 09:07:20|||||||||14
1641805670000|2022-01-10 09:07:50|342.01||341.96||342.01||341.96||21
1641805680000|2022-01-10 09:08:00|||||||||17
1641805690000|2022-01-10 09:08:10|341.91|341.76|341.91|341.76|341.91|341.81|341.91|341.76|15
1641805710000|2022-01-10 09:08:30|341.86|341.71|341.86|341.66|341.86|341.71|341.86|341.66|16
1641805720000|2022-01-10 09:08:40|341.81|341.71|341.86|341.71|341.86|341.71|341.81|341.66|5
1641805740000|2022-01-10 09:09:00|341.91|341.76|341.86|341.66|341.91|341.76|341.86|341.66|15
1641805750000|2022-01-10 09:09:10||341.71||341.71||341.71||341.66|1
1641805780000|2022-01-10 09:09:40|||||||||1
1641805790000|2022-01-10 09:09:50|341.91||341.86||341.91||341.86||16
1641805800000|2022-01-10 09:10:00|341.91|341.76|341.96|341.76|341.96|341.76|341.91|341.76|29
1641805810000|2022-01-10 09:10:10||341.81||341.81||341.81||341.81|0
1641805820000|2022-01-10 09:10:20|342.01|341.76|342.01|341.81|342.01|341.81|342.01|341.76|2
1641805830000|2022-01-10 09:10:30|341.91|341.76|341.96|341.81|342.01|341.81|341.91|341.76|12
1641805840000|2022-01-10 09:10:40|342.01||341.96||342.01||341.96||3
1641805860000|2022-01-10 09:11:00|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|2
1641805870000|2022-01-10 09:11:10|||||||||11
1641805880000|2022-01-10 09:11:20||341.81||341.86||341.86||341.81|7
1641805900000|2022-01-10 09:11:40|||||||||6
1641805910000|2022-01-10 09:11:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|4
1641805920000|2022-01-10 09:12:00||341.86||341.91||341.91||341.86|9
1641805930000|2022-01-10 09:12:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.91|17
1641805940000|2022-01-10 09:12:20||341.91||341.96||341.96||341.91|3
1641805960000|2022-01-10 09:12:40|||||||||19
1641805980000|2022-01-10 09:13:00|342.06|341.81|342.01|341.81|342.06|341.86|342.01|341.81|38
1641805990000|2022-01-10 09:13:10|342.06|341.86|342.06|341.86|342.06|341.86|342.06|341.86|2
1641806000000|2022-01-10 09:13:20||341.91||341.86||341.91||341.86|0
1641806050000|2022-01-10 09:14:10||341.91||341.86||341.91||341.86|1
1641806060000|2022-01-10 09:14:20||341.91||341.86||341.91||341.86|2
1641806070000|2022-01-10 09:14:30|342.11|341.91|342.06|341.91|342.11|341.91|342.06|341.91|1
1641806080000|2022-01-10 09:14:40|342.11|341.86|342.11|341.91|342.11|341.91|342.06|341.86|8
1641806090000|2022-01-10 09:14:50|342.06|341.96|342.06|341.86|342.11|341.96|342.06|341.86|6
1641806120000|2022-01-10 09:15:20|342.11||342.06||342.11||342.06||6
1641806180000|2022-01-10 09:16:20|||||||||1
1641806190000|2022-01-10 09:16:30|342.01||342.01||342.01||342.01||1
1641806240000|2022-01-10 09:17:20|342.06||342.01||342.06||342.01||13
1641806310000|2022-01-10 09:18:30|||||||||1
1641806340000|2022-01-10 09:19:00|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|6
1641806350000|2022-01-10 09:19:10|341.91|341.71|341.96|341.76|341.96|341.76|341.91|341.71|4
1641806360000|2022-01-10 09:19:20|342.01|341.81|342.01|341.81|342.01|341.81|342.01|341.81|1
1641806370000|2022-01-10 09:19:30||341.76||341.76||341.76||341.76|0
1641806380000|2022-01-10 09:19:40|341.96|341.81|342.01|341.81|342.06|341.81|341.96|341.76|16
1641806390000|2022-01-10 09:19:50|341.96|341.76|342.01|341.76|342.01|341.76|341.96|341.76|3
1641806400000|2022-01-10 09:20:00|342.26|341.66|342.26|341.66|342.26|341.66|342.26|341.66|0
1641806420000|2022-01-10 09:20:20|342.36|341.76|342.36|341.76|342.36|341.76|342.36|341.76|0
1641806480000|2022-01-10 09:21:20|342.26|341.66|342.26|341.66|342.26|341.66|342.26|341.66|0
1641806490000|2022-01-10 09:21:30|342.36|341.76|342.36|341.76|342.36|341.76|342.36|341.76|0
1641806520000|2022-01-10 09:22:00|342.26|341.66|342.26|341.66|342.26|341.66|342.26|341.66|0
1641806530000|2022-01-10 09:22:10|342.36|341.76|342.36|341.76|342.36|341.76|342.26|341.66|0
1641806570000|2022-01-10 09:22:50|342.26|341.66|342.36|341.76|342.36|341.76|342.26|341.66|0
1641806630000|2022-01-10 09:23:50|342.26|341.66|342.26|341.66|342.26|341.66|342.26|341.66|0
1641806640000|2022-01-10 09:24:00|342.36|341.76|342.36|341.76|342.36|341.76|342.26|341.66|0
1641806690000|2022-01-10 09:24:50|342.26|341.66|342.36|341.76|342.36|341.76|342.26|341.66|0
1641806700000|2022-01-10 09:25:00|||||||||2
1641806750000|2022-01-10 09:25:50|342.46|341.86|342.36|341.76|342.46|341.86|342.36|341.76|0
1641806760000|2022-01-10 09:26:00|342.46|341.86|342.46|341.86|342.46|341.86|342.36|341.76|0
1641806820000|2022-01-10 09:27:00|342.36|341.76|342.36|341.76|342.46|341.86|342.36|341.76|0
1641806850000|2022-01-10 09:27:30|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1641806950000|2022-01-10 09:29:10|342.56|341.96|342.56|341.96|342.56|341.96|342.56|341.96|0
1641806960000|2022-01-10 09:29:20|342.46|341.86|342.56|341.96|342.56|341.96|342.46|341.86|0
1641806970000|2022-01-10 09:29:30|342.46|341.86|342.56|341.96|342.56|341.96|342.46|341.86|0
1641807020000|2022-01-10 09:30:20|342.66|342.06|342.66|342.06|342.66|342.06|342.56|341.96|0
1641807050000|2022-01-10 09:30:50|342.56|341.96|342.56|341.96|342.56|341.96|342.56|341.96|0
1641807060000|2022-01-10 09:31:00|342.66|342.06|342.66|342.06|342.66|342.06|342.66|342.06|0
1641807070000|2022-01-10 09:31:10|342.56|341.96|342.56|341.96|342.56|341.96|342.56|341.96|0
1641807130000|2022-01-10 09:32:10|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1641807210000|2022-01-10 09:33:30|342.56|341.96|342.56|341.96|342.56|341.96|342.46|341.86|0
1641807220000|2022-01-10 09:33:40|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1641807290000|2022-01-10 09:34:50|342.36|341.76|342.36|341.76|342.36|341.76|342.36|341.76|0
1641807310000|2022-01-10 09:35:10|342.46|341.86|342.36|341.76|342.46|341.86|342.36|341.76|0
1641807320000|2022-01-10 09:35:20|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1641807400000|2022-01-10 09:36:40|342.56|341.96|342.56|341.96|342.56|341.96|342.56|341.96|0
1641807410000|2022-01-10 09:36:50|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1641807430000|2022-01-10 09:37:10|342.56|341.96|342.46|341.86|342.56|341.96|342.46|341.86|0
1641807480000|2022-01-10 09:38:00|342.36|341.76|342.36|341.76|342.46|341.86|342.36|341.76|0
1641807490000|2022-01-10 09:38:10|342.46|341.86|342.36|341.76|342.46|341.86|342.36|341.76|0
1641807530000|2022-01-10 09:38:50|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1641807550000|2022-01-10 09:39:10|342.36|341.76|342.46|341.86|342.46|341.86|342.36|341.76|0
1641807580000|2022-01-10 09:39:40|342.36|341.76|342.36|341.76|342.36|341.76|342.36|341.76|0
1641807620000|2022-01-10 09:40:20|342.46|341.86|342.36|341.76|342.46|341.86|342.36|341.76|0
1641807640000|2022-01-10 09:40:40|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1641807650000|2022-01-10 09:40:50|342.36|341.76|342.36|341.76|342.46|341.86|342.36|341.76|0
1641807670000|2022-01-10 09:41:10|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1641807680000|2022-01-10 09:41:20|342.36|341.76|342.46|341.86|342.46|341.86|342.36|341.76|0
1641807710000|2022-01-10 09:41:50|342.36|341.76|342.36|341.76|342.36|341.76|342.36|341.76|0
1641807830000|2022-01-10 09:43:50|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1641807940000|2022-01-10 09:45:40|342.36|341.76|342.36|341.76|342.36|341.76|342.36|341.76|0
1641808000000|2022-01-10 09:46:40|342.26|341.66|342.36|341.76|342.36|341.76|342.26|341.66|0
1641808050000|2022-01-10 09:47:30|342.46|341.86|342.36|341.76|342.46|341.86|342.36|341.76|0
1641808060000|2022-01-10 09:47:40|342.46|341.86|342.36|341.76|342.46|341.86|342.36|341.76|0
1641808150000|2022-01-10 09:49:10|342.26|341.66|342.26|341.66|342.26|341.66|342.26|341.66|0
1641808200000|2022-01-10 09:50:00|342.06|341.86|341.71|341.51|342.06|341.86|341.66|341.46|16
1641808210000|2022-01-10 09:50:10|341.76|341.46|341.76|341.61|341.76|341.61|341.76|341.46|8
1641808230000|2022-01-10 09:50:30|341.86|341.66|341.86|341.66|341.86|341.66|341.81|341.61|4
1641808240000|2022-01-10 09:50:40|341.81|341.61|341.86|341.61|341.86|341.61|341.81|341.61|1
1641808250000|2022-01-10 09:50:50|341.81|341.66|341.86|341.66|341.86|341.66|341.81|341.66|0
1641808270000|2022-01-10 09:51:10|341.81|341.61|341.81|341.61|341.81|341.61|341.81|341.61|1
1641808300000|2022-01-10 09:51:40||341.66||341.61||341.66||341.61|0
1641808310000|2022-01-10 09:51:50|341.76|341.56|341.76|341.56|341.76|341.56|341.76|341.56|0
1641808330000|2022-01-10 09:52:10|341.81|341.61|341.81|341.61|341.81|341.61|341.81|341.61|5
1641808370000|2022-01-10 09:52:50|341.91|341.66|341.86|341.71|341.91|341.71|341.86|341.61|4
1641808380000|2022-01-10 09:53:00||341.66||341.66||341.66||341.61|7
1641808390000|2022-01-10 09:53:10|341.91|341.71|341.91|341.71|341.91|341.71|341.91|341.71|0
1641808400000|2022-01-10 09:53:20|341.86|341.66|341.86|341.66|341.86|341.66|341.86|341.66|0
1641808410000|2022-01-10 09:53:30|341.91|341.71|341.91|341.66|341.91|341.71|341.91|341.66|0
1641808420000|2022-01-10 09:53:40|341.86|341.71|341.86|341.66|341.86|341.71|341.86|341.66|0
1641808430000|2022-01-10 09:53:50|341.91|341.71|341.91|341.71|341.91|341.71|341.91|341.71|0
1641808440000|2022-01-10 09:54:00|341.86|341.66|341.86|341.71|341.91|341.71|341.86|341.66|0
1641808450000|2022-01-10 09:54:10|341.91||341.91||341.91||341.86||0
1641808460000|2022-01-10 09:54:20|341.86|341.66|341.91|341.71|341.91|341.71|341.86|341.66|0
1641808470000|2022-01-10 09:54:30|341.86|341.66|341.91|341.66|341.91|341.71|341.86|341.66|0
1641808480000|2022-01-10 09:54:40||341.71||341.71||341.71||341.71|0
1641808490000|2022-01-10 09:54:50|341.86|341.66|341.91|341.66|341.91|341.71|341.86|341.66|0
1641808500000|2022-01-10 09:55:00|341.86|341.71|341.91|341.71|341.91|341.71|341.86|341.71|0
1641808510000|2022-01-10 09:55:10|341.96|341.76|341.91|341.71|341.96|341.76|341.91|341.71|2
1641808520000|2022-01-10 09:55:20||341.76||341.71||341.76||341.71|0
1641808530000|2022-01-10 09:55:30||341.76||341.71||341.76||341.71|0
1641808540000|2022-01-10 09:55:40|341.86|341.76|341.86|341.71|341.86|341.76|341.86|341.71|0
1641808550000|2022-01-10 09:55:50||341.66||341.71||341.71||341.66|1
1641808560000|2022-01-10 09:56:00||341.66||341.66||341.66||341.66|0
1641808570000|2022-01-10 09:56:10|341.91|341.71|341.91|341.71|341.91|341.71|341.91|341.66|2
1641808600000|2022-01-10 09:56:40|341.86|341.66|341.91|341.71|341.91|341.71|341.86|341.66|0
1641808610000|2022-01-10 09:56:50|341.86||341.91||341.91||341.86||0
1641808620000|2022-01-10 09:57:00|341.86|341.66|341.86|341.71|341.91|341.71|341.86|341.66|0
1641808630000|2022-01-10 09:57:10|341.91|341.66|341.86|341.66|341.91|341.66|341.86|341.66|0
1641808650000|2022-01-10 09:57:30|341.81||341.81||341.86||341.81||0
1641808680000|2022-01-10 09:58:00|341.86|341.71|341.86|341.66|341.86|341.71|341.81|341.66|0
1641808690000|2022-01-10 09:58:10|341.91|341.71|341.86|341.71|341.91|341.71|341.86|341.66|0
1641808710000|2022-01-10 09:58:30|341.91|341.66|341.86|341.66|341.91|341.66|341.86|341.66|0
1641808720000|2022-01-10 09:58:40|341.81||341.86||341.86||341.81||0
1641808740000|2022-01-10 09:59:00|341.81||341.86||341.86||341.81||0
1641808750000|2022-01-10 09:59:10|341.81||341.86||341.86||341.81||0
1641808760000|2022-01-10 09:59:20|341.91|341.71|341.91|341.71|341.91|341.71|341.86|341.66|0
1641808770000|2022-01-10 09:59:30|341.86||341.91||341.91||341.86||0
1641808780000|2022-01-10 09:59:40|341.86|341.66|341.86|341.66|341.91|341.66|341.86|341.66|0
1641808800000|2022-01-10 10:00:00|341.81||341.81||341.86||341.81||0
1641808810000|2022-01-10 10:00:10|341.86||341.81||341.86||341.81||0
1641808820000|2022-01-10 10:00:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|4
1641808830000|2022-01-10 10:00:30|341.81||341.76||341.81||341.76||0
1641808840000|2022-01-10 10:00:40|341.81||341.81||341.81||341.76||0
1641808850000|2022-01-10 10:00:50|341.76|341.56|341.76|341.56|341.76|341.56|341.76|341.56|2
1641808860000|2022-01-10 10:01:00|341.81|341.61|341.76|341.61|341.81|341.61|341.76|341.61|0
1641808870000|2022-01-10 10:01:10|341.81||341.81||341.81||341.76||0
1641808880000|2022-01-10 10:01:20|341.76||341.76||341.76||341.76||0
1641808890000|2022-01-10 10:01:30|341.81||341.81||341.81||341.81||1
1641808900000|2022-01-10 10:01:40|341.86|341.66|341.81|341.66|341.86|341.66|341.81|341.66|0
1641808910000|2022-01-10 10:01:50|341.86||341.81||341.86||341.81||0
1641808920000|2022-01-10 10:02:00||341.61||341.66||341.66||341.61|1
1641808930000|2022-01-10 10:02:10|341.76|341.61|341.81|341.61|341.81|341.66|341.76|341.61|1
1641808940000|2022-01-10 10:02:20|341.76||341.81||341.81||341.76||0
1641808950000|2022-01-10 10:02:30|341.76||341.76||341.81||341.76||0
1641808960000|2022-01-10 10:02:40|341.81||341.81||341.81||341.81||0
1641808970000|2022-01-10 10:02:50|341.86|341.66|341.91|341.71|341.91|341.71|341.86|341.66|0
1641808980000|2022-01-10 10:03:00||341.66||341.66||341.66||341.66|0
1641808990000|2022-01-10 10:03:10|341.86|341.71|341.91|341.71|341.91|341.71|341.86|341.66|0
1641809000000|2022-01-10 10:03:20||341.76||341.71||341.76||341.71|0
1641809040000|2022-01-10 10:04:00||341.76||341.71||341.76||341.71|0
1641809050000|2022-01-10 10:04:10||341.76||341.71||341.76||341.71|0
1641809080000|2022-01-10 10:04:40||341.76||341.71||341.76||341.71|0
1641809160000|2022-01-10 10:06:00|341.86|341.66|341.86|341.66|341.86|341.66|341.86|341.66|0
1641809180000|2022-01-10 10:06:20||341.71||341.66||341.71||341.66|0
1641809190000|2022-01-10 10:06:30||341.71||341.71||341.71||341.71|0
1641809200000|2022-01-10 10:06:40|341.81|341.66|341.86|341.71|341.86|341.71|341.81|341.66|5
1641809220000|2022-01-10 10:07:00|341.91|341.66|341.91|341.71|341.91|341.71|341.91|341.66|8
1641809270000|2022-01-10 10:07:50|341.86||341.86||341.86||341.86||0
1641809280000|2022-01-10 10:08:00|341.91|341.66|341.91|341.71|341.91|341.71|341.91|341.66|5
1641809290000|2022-01-10 10:08:10|341.96|341.76|341.96|341.71|341.96|341.76|341.96|341.71|0
1641809300000|2022-01-10 10:08:20|341.91||341.91||341.91||341.86||0
1641809320000|2022-01-10 10:08:40||341.76||341.76||341.76||341.71|0
1641809330000|2022-01-10 10:08:50||341.71||341.71||341.76||341.71|0
1641809340000|2022-01-10 10:09:00||341.76||341.71||341.76||341.71|0
1641809350000|2022-01-10 10:09:10||341.76||341.76||341.76||341.76|0
1641809360000|2022-01-10 10:09:20||341.71||341.71||341.76||341.71|1
1641809370000|2022-01-10 10:09:30||341.76||341.71||341.76||341.71|0
1641809380000|2022-01-10 10:09:40|341.96|341.76|341.91|341.76|341.96|341.76|341.91|341.76|0
1641809390000|2022-01-10 10:09:50|341.96||341.96||341.96||341.96||0
1641809400000|2022-01-10 10:10:00||341.81||341.81||341.81||341.81|0
1641809410000|2022-01-10 10:10:10||341.76||341.81||341.81||341.76|0
1641809420000|2022-01-10 10:10:20|342.01|341.76|342.01|341.86|342.06|341.86|342.01|341.76|7
1641809430000|2022-01-10 10:10:30|341.96|341.81|341.96|341.81|342.01|341.81|341.96|341.81|0
1641809440000|2022-01-10 10:10:40||341.76||341.81||341.81||341.76|2
1641809460000|2022-01-10 10:11:00||341.76||341.81||341.81||341.76|0
1641809480000|2022-01-10 10:11:20|||||||||5
1641809490000|2022-01-10 10:11:30||341.76||341.76||341.76||341.76|0
1641809500000|2022-01-10 10:11:40|341.91||341.91||341.91||341.91||0
1641809510000|2022-01-10 10:11:50|341.96|341.81|341.96|341.76|341.96|341.81|341.96|341.76|0
1641809520000|2022-01-10 10:12:00|341.91|341.81|341.96|341.76|341.96|341.81|341.91|341.76|0
1641809530000|2022-01-10 10:12:10||341.81||341.81||341.81||341.76|0
1641809540000|2022-01-10 10:12:20|341.91|341.76|341.91|341.76|341.91|341.81|341.91|341.76|2
1641809550000|2022-01-10 10:12:30|341.96|341.81|341.96|341.76|341.96|341.81|341.91|341.76|0
1641809560000|2022-01-10 10:12:40|341.91||341.91||341.91||341.91||0
1641809570000|2022-01-10 10:12:50|341.96||341.96||341.96||341.96||0
1641809590000|2022-01-10 10:13:10|341.91||341.96||341.96||341.91||0
1641809600000|2022-01-10 10:13:20|341.91|341.81|341.91|341.76|341.91|341.81|341.91|341.76|0
1641809610000|2022-01-10 10:13:30|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|0
1641809620000|2022-01-10 10:13:40||341.76||341.81||341.81||341.76|1
1641809630000|2022-01-10 10:13:50||341.76||341.81||341.81||341.76|0
1641809640000|2022-01-10 10:14:00||341.76||341.76||341.81||341.76|0
1641809650000|2022-01-10 10:14:10||341.81||341.81||341.81||341.81|0
1641809680000|2022-01-10 10:14:40|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|1
1641809700000|2022-01-10 10:15:00||341.81||341.86||341.86||341.81|2
1641809720000|2022-01-10 10:15:20||341.81||341.81||341.81||341.81|0
1641809750000|2022-01-10 10:15:50|341.96||342.01||342.01||341.96||0
1641809760000|2022-01-10 10:16:00|341.96||342.01||342.01||341.96||0
1641809770000|2022-01-10 10:16:10|341.96||342.01||342.01||341.96||0
1641809780000|2022-01-10 10:16:20|341.96||342.01||342.01||341.96||0
1641809790000|2022-01-10 10:16:30||341.86||341.81||341.86||341.81|0
1641809800000|2022-01-10 10:16:40|341.96||342.01||342.01||341.96||0
1641809820000|2022-01-10 10:17:00|341.96||341.96||342.01||341.96||0
1641809840000|2022-01-10 10:17:20||341.76||341.76||341.76||341.76|1
1641809850000|2022-01-10 10:17:30|341.91||341.91||341.91||341.91||0
1641809860000|2022-01-10 10:17:40|||||||||1
1641809910000|2022-01-10 10:18:30||341.71||341.76||341.76||341.71|0
1641809940000|2022-01-10 10:19:00|341.96|341.81|341.96|341.81|342.01|341.81|341.96|341.81|6
1641809950000|2022-01-10 10:19:10|342.01||341.96||342.01||341.96||0
1641809970000|2022-01-10 10:19:30|342.01|341.86|342.01|341.81|342.01|341.86|342.01|341.81|5
1641809990000|2022-01-10 10:19:50|342.06|341.86|342.06|341.86|342.06|341.86|342.06|341.86|5
1641810000000|2022-01-10 10:20:00||341.91||341.91||341.91||341.86|0
1641810010000|2022-01-10 10:20:10||341.86||341.86||341.91||341.86|0
1641810020000|2022-01-10 10:20:20|342.01||342.06||342.06||342.01||0
1641810030000|2022-01-10 10:20:30|342.01||342.01||342.06||342.01||0
1641810070000|2022-01-10 10:21:10|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|5
1641810080000|2022-01-10 10:21:20|342.01|341.91|342.06|341.91|342.06|341.91|342.01|341.86|1
1641810100000|2022-01-10 10:21:40|342.01|341.86|342.01|341.86|342.01|341.91|342.01|341.86|5
1641810220000|2022-01-10 10:23:40|341.96|341.81|341.96|341.81|342.01|341.81|341.96|341.81|2
1641810230000|2022-01-10 10:23:50|341.91|341.76|341.96|341.76|341.96|341.81|341.91|341.76|5
1641810240000|2022-01-10 10:24:00||341.81||341.81||341.81||341.76|0
1641810260000|2022-01-10 10:24:20|||||||||1
1641810280000|2022-01-10 10:24:40|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|1
1641810300000|2022-01-10 10:25:00|342.06||342.06||342.06||342.06||1
1641810310000|2022-01-10 10:25:10|342.01|341.91|342.06|341.91|342.06|341.91|342.01|341.91|0
1641810330000|2022-01-10 10:25:30|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|6
1641810340000|2022-01-10 10:25:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|8
1641810360000|2022-01-10 10:26:00||341.91||341.96||341.96||341.91|6
1641810390000|2022-01-10 10:26:30|342.06|341.91|342.06|341.91|342.11|341.91|342.06|341.91|5
1641810420000|2022-01-10 10:27:00|342.11||342.11||342.11||342.11||0
1641810430000|2022-01-10 10:27:10|342.06||342.06||342.11||342.06||1
1641810450000|2022-01-10 10:27:30|342.01|341.86|342.06|341.86|342.06|341.86|342.01|341.86|4
1641810460000|2022-01-10 10:27:40|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|1
1641810490000|2022-01-10 10:28:10||341.91||341.91||341.91||341.91|0
1641810520000|2022-01-10 10:28:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|1
1641810530000|2022-01-10 10:28:50|||||||||1
1641810570000|2022-01-10 10:29:30|||||||||1
1641810580000|2022-01-10 10:29:40|||||||||1
1641810590000|2022-01-10 10:29:50||341.91||341.91||341.91||341.91|3
1641810600000|2022-01-10 10:30:00|342.06||342.06||342.06||342.06||0
1641810640000|2022-01-10 10:30:40|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|4
1641810650000|2022-01-10 10:30:50||341.86||341.86||341.91||341.86|1
1641810660000|2022-01-10 10:31:00||341.91||341.91||341.91||341.91|0
1641810670000|2022-01-10 10:31:10|342.11||342.11||342.11||342.11||2
1641810680000|2022-01-10 10:31:20|342.06||342.06||342.06||342.06||0
1641810720000|2022-01-10 10:32:00||341.86||341.86||341.86||341.86|1
1641810730000|2022-01-10 10:32:10|342.01||342.01||342.06||342.01||0
1641810780000|2022-01-10 10:33:00|342.06||342.06||342.06||342.06||0
1641810790000|2022-01-10 10:33:10||341.91||341.86||341.91||341.86|1
1641810810000|2022-01-10 10:33:30||341.91||341.86||341.91||341.86|1
1641810830000|2022-01-10 10:33:50||341.91||341.91||341.91||341.91|0
1641810840000|2022-01-10 10:34:00||341.86||341.86||341.86||341.86|0
1641810850000|2022-01-10 10:34:10||341.91||341.91||341.91||341.91|0
1641810860000|2022-01-10 10:34:20||341.86||341.86||341.91||341.86|0
1641810870000|2022-01-10 10:34:30||341.91||341.86||341.91||341.86|0
1641810880000|2022-01-10 10:34:40||341.91||341.86||341.91||341.86|0
1641810890000|2022-01-10 10:34:50|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|0
1641810900000|2022-01-10 10:35:00|342.01||342.06||342.06||342.01||1
1641810910000|2022-01-10 10:35:10|342.01||342.06||342.06||342.01||1
1641810920000|2022-01-10 10:35:20|342.01||342.06||342.06||342.01||0
1641810930000|2022-01-10 10:35:30||341.91||341.91||341.91||341.91|1
1641810980000|2022-01-10 10:36:20||341.86||341.86||341.91||341.86|0
1641810990000|2022-01-10 10:36:30|342.01||342.01||342.06||342.01||0
1641811000000|2022-01-10 10:36:40|342.06||342.06||342.06||342.06||0
1641811010000|2022-01-10 10:36:50||341.91||341.91||341.91||341.91|0
1641811020000|2022-01-10 10:37:00|342.11||342.06||342.11||342.06||0
1641811030000|2022-01-10 10:37:10|342.11|341.86|342.11|341.96|342.11|341.96|342.11|341.86|2
1641811040000|2022-01-10 10:37:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.86|3
1641811070000|2022-01-10 10:37:50||341.86||341.86||341.86||341.86|1
1641811080000|2022-01-10 10:38:00||341.91||341.91||341.91||341.91|0
1641811100000|2022-01-10 10:38:20||341.86||341.86||341.86||341.86|0
1641811110000|2022-01-10 10:38:30||341.91||341.91||341.91||341.91|0
1641811120000|2022-01-10 10:38:40|342.11||342.06||342.11||342.06||1
1641811130000|2022-01-10 10:38:50|342.11|341.86|342.06|341.91|342.11|341.91|342.06|341.86|0
1641811140000|2022-01-10 10:39:00||341.86||341.91||341.91||341.86|1
1641811160000|2022-01-10 10:39:20|342.11||342.06||342.11||342.06||0
1641811190000|2022-01-10 10:39:50||341.86||341.86||341.86||341.86|2
1641811200000|2022-01-10 10:40:00||341.91||341.86||341.91||341.86|0
1641811210000|2022-01-10 10:40:10||341.91||341.86||341.91||341.86|0
1641811230000|2022-01-10 10:40:30||341.91||341.91||341.91||341.86|0
1641811250000|2022-01-10 10:40:50|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|0
1641811270000|2022-01-10 10:41:10|341.96|341.81|341.96|341.76|341.96|341.81|341.96|341.76|6
1641811280000|2022-01-10 10:41:20||341.81||341.81||341.81||341.81|0
1641811290000|2022-01-10 10:41:30||341.76||341.76||341.81||341.76|1
1641811300000|2022-01-10 10:41:40|341.91||341.96||341.96||341.91||0
1641811310000|2022-01-10 10:41:50|341.91||341.96||341.96||341.91||0
1641811320000|2022-01-10 10:42:00||341.81||341.76||341.81||341.76|1
1641811330000|2022-01-10 10:42:10|342.01|341.81|342.01|341.86|342.01|341.86|342.01|341.81|1
1641811340000|2022-01-10 10:42:20||341.81||341.81||341.86||341.81|1
1641811350000|2022-01-10 10:42:30|341.96||341.96||342.01||341.96||0
1641811360000|2022-01-10 10:42:40|342.01|341.76|341.96|341.76|342.01|341.76|341.96|341.76|0
1641811370000|2022-01-10 10:42:50|341.91||341.91||341.96||341.91||0
1641811380000|2022-01-10 10:43:00|341.96||341.91||341.96||341.91||0
1641811390000|2022-01-10 10:43:10|341.86|341.71|341.91|341.71|341.91|341.71|341.86|341.71|2
1641811400000|2022-01-10 10:43:20|341.86||341.91||341.91||341.86||0
1641811420000|2022-01-10 10:43:40|341.96|341.76|341.91|341.76|341.96|341.76|341.91|341.76|0
1641811450000|2022-01-10 10:44:10|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.76|2
1641811480000|2022-01-10 10:44:40||341.76||341.76||341.81||341.76|2
1641811490000|2022-01-10 10:44:50||341.81||341.76||341.81||341.76|0
1641811500000|2022-01-10 10:45:00||341.81||341.76||341.81||341.76|0
1641811510000|2022-01-10 10:45:10||341.81||341.76||341.81||341.76|0
1641811540000|2022-01-10 10:45:40||341.81||341.76||341.81||341.76|0
1641811560000|2022-01-10 10:46:00||341.81||341.76||341.81||341.76|0
1641811570000|2022-01-10 10:46:10||341.81||341.81||341.81||341.76|0
1641811580000|2022-01-10 10:46:20||341.76||341.81||341.81||341.76|0
1641811590000|2022-01-10 10:46:30||341.76||341.76||341.81||341.76|0
1641811600000|2022-01-10 10:46:40||341.81||341.81||341.81||341.76|0
1641811610000|2022-01-10 10:46:50||341.76||341.76||341.81||341.76|0
1641811620000|2022-01-10 10:47:00|342.01|341.81|342.01|341.81|342.01|341.81|342.01|341.81|1
1641811640000|2022-01-10 10:47:20|341.96|341.76|341.96|341.81|341.96|341.81|341.96|341.76|0
1641811650000|2022-01-10 10:47:30||341.76||341.81||341.81||341.76|0
1641811670000|2022-01-10 10:47:50||341.76||341.81||341.81||341.76|0
1641811680000|2022-01-10 10:48:00||341.76||341.81||341.81||341.76|0
1641811690000|2022-01-10 10:48:10||341.76||341.81||341.81||341.76|0
1641811700000|2022-01-10 10:48:20|341.91|341.76|341.91|341.76|341.91|341.81|341.91|341.76|0
1641811730000|2022-01-10 10:48:50|341.96|341.81|341.96|341.76|341.96|341.81|341.96|341.76|0
1641811770000|2022-01-10 10:49:30||341.81||341.81||341.81||341.81|0
1641811780000|2022-01-10 10:49:40|342.01|341.86|342.01|341.81|342.01|341.86|342.01|341.81|4
1641811840000|2022-01-10 10:50:40|341.96||342.01||342.01||341.96||0
1641811850000|2022-01-10 10:50:50||341.86||341.86||341.86||341.86|0
1641811860000|2022-01-10 10:51:00||341.81||341.86||341.86||341.81|0
1641811890000|2022-01-10 10:51:30|342.06|341.91|342.06|341.91|342.11|341.91|342.06|341.91|1
1641811900000|2022-01-10 10:51:40||341.86||341.86||341.86||341.86|4
1641811920000|2022-01-10 10:52:00|342.01||342.01||342.01||342.01||0
1641811930000|2022-01-10 10:52:10||341.81||341.81||341.81||341.81|1
1641811940000|2022-01-10 10:52:20|341.96||342.01||342.01||341.96||2
1641811950000|2022-01-10 10:52:30|341.96|341.76|341.96|341.76|342.01|341.76|341.96|341.76|0
1641811960000|2022-01-10 10:52:40|341.91||341.96||341.96||341.91||0
1641811990000|2022-01-10 10:53:10|341.91||341.96||341.96||341.91||0
1641812000000|2022-01-10 10:53:20||341.81||341.81||341.81||341.76|0
1641812010000|2022-01-10 10:53:30||341.76||341.81||341.81||341.76|0
1641812030000|2022-01-10 10:53:50||341.76||341.76||341.76||341.76|0
1641812040000|2022-01-10 10:54:00||341.81||341.76||341.81||341.76|0
1641812070000|2022-01-10 10:54:30|341.91||341.96||341.96||341.91||0
1641812080000|2022-01-10 10:54:40|341.91||341.91||341.96||341.91||0
1641812090000|2022-01-10 10:54:50||341.71||341.71||341.71||341.71|0
1641812100000|2022-01-10 10:55:00||341.76||341.76||341.76||341.76|0
1641812110000|2022-01-10 10:55:10|341.96|341.71|341.96|341.76|341.96|341.76|341.96|341.71|1
1641812150000|2022-01-10 10:55:50||341.81||341.76||341.81||341.76|0
1641812190000|2022-01-10 10:56:30||341.81||341.76||341.81||341.76|0
1641812200000|2022-01-10 10:56:40||341.81||341.76||341.81||341.76|0
1641812210000|2022-01-10 10:56:50||341.81||341.76||341.81||341.76|0
1641812220000|2022-01-10 10:57:00||341.81||341.76||341.81||341.76|0
1641812230000|2022-01-10 10:57:10|341.91||341.96||341.96||341.91||0
1641812240000|2022-01-10 10:57:20|341.91||341.96||341.96||341.91||0
1641812250000|2022-01-10 10:57:30|341.91|341.71|341.91|341.71|341.96|341.71|341.91|341.71|2
1641812270000|2022-01-10 10:57:50||341.76||341.71||341.76||341.71|0
1641812290000|2022-01-10 10:58:10|341.96|341.76|341.96|341.76|341.96|341.76|341.96|341.76|1
1641812300000|2022-01-10 10:58:20||341.81||341.76||341.81||341.76|0
1641812310000|2022-01-10 10:58:30||341.81||341.81||341.81||341.81|0
1641812320000|2022-01-10 10:58:40|341.91|341.76|341.91|341.76|341.96|341.76|341.91|341.76|0
1641812330000|2022-01-10 10:58:50|341.96||341.96||341.96||341.91||0
1641812340000|2022-01-10 10:59:00|341.91|341.71|341.91|341.71|341.91|341.71|341.91|341.71|0
1641812390000|2022-01-10 10:59:50||341.76||341.71||341.76||341.71|0
1641812400000|2022-01-10 11:00:00||341.76||341.76||341.76||341.71|0
1641812410000|2022-01-10 11:00:10|341.96|341.81|341.96|341.76|341.96|341.81|341.96|341.76|1
1641812420000|2022-01-10 11:00:20||341.81||341.76||341.81||341.76|0
1641812430000|2022-01-10 11:00:30|341.91||341.96||341.96||341.91||0
1641812440000|2022-01-10 11:00:40|341.91|341.81|341.96|341.76|341.96|341.81|341.91|341.76|0
1641812520000|2022-01-10 11:02:00|341.91||341.91||341.96||341.91||0
1641812540000|2022-01-10 11:02:20||341.71||341.76||341.76||341.71|0
1641812560000|2022-01-10 11:02:40|341.96||341.96||341.96||341.96||0
1641812580000|2022-01-10 11:03:00|341.91||341.91||341.91||341.91||0
1641812600000|2022-01-10 11:03:20||341.71||341.76||341.76||341.71|0
1641812610000|2022-01-10 11:03:30|341.86|341.71|341.86|341.71|341.86|341.76|341.86|341.71|0
1641812620000|2022-01-10 11:03:40|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|4
1641812630000|2022-01-10 11:03:50|341.76|341.61|341.81|341.61|341.81|341.61|341.76|341.61|7
1641812640000|2022-01-10 11:04:00|341.76|341.66|341.81|341.61|341.81|341.66|341.76|341.61|0
1641812650000|2022-01-10 11:04:10||341.66||341.66||341.66||341.66|0
1641812670000|2022-01-10 11:04:30||341.61||341.61||341.66||341.61|0
1641812680000|2022-01-10 11:04:40|341.76||341.81||341.81||341.76||0
1641812700000|2022-01-10 11:05:00||341.66||341.66||341.66||341.66|0
1641812730000|2022-01-10 11:05:30|341.86|341.71|341.86|341.66|341.86|341.71|341.86|341.66|1
1641812760000|2022-01-10 11:06:00|341.81||341.81||341.86||341.81||0
1641812770000|2022-01-10 11:06:10||341.61||341.66||341.66||341.61|0
1641812780000|2022-01-10 11:06:20||341.61||341.61||341.61||341.61|1
1641812790000|2022-01-10 11:06:30||341.66||341.61||341.66||341.61|1
1641812800000|2022-01-10 11:06:40|341.76||341.76||341.76||341.76||0
1641812840000|2022-01-10 11:07:20|341.71|341.56|341.66|341.51|341.71|341.56|341.66|341.51|10
1641812900000|2022-01-10 11:08:20|341.56|341.41|341.56|341.36|341.56|341.41|341.51|341.36|6
1641812910000|2022-01-10 11:08:30|341.51|341.31|341.51|341.36|341.56|341.36|341.51|341.31|0
1641812920000|2022-01-10 11:08:40|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|7
1641812940000|2022-01-10 11:09:00|341.61||341.66||341.66||341.61||4
1641812950000|2022-01-10 11:09:10|341.61||341.61||341.61||341.56||0
1641812960000|2022-01-10 11:09:20|341.56||341.56||341.61||341.56||0
1641812970000|2022-01-10 11:09:30||341.36||341.36||341.36||341.36|0
1641813000000|2022-01-10 11:10:00|341.51|341.41|341.56|341.36|341.56|341.41|341.51|341.36|0
1641813020000|2022-01-10 11:10:20|341.51||341.56||341.56||341.51||0
1641813030000|2022-01-10 11:10:30|341.51||341.56||341.56||341.51||0
1641813040000|2022-01-10 11:10:40|341.51|341.31|341.56|341.36|341.56|341.36|341.51|341.31|0
1641813060000|2022-01-10 11:11:00|341.51||341.51||341.56||341.51||0
1641813070000|2022-01-10 11:11:10|341.56||341.51||341.56||341.51||0
1641813080000|2022-01-10 11:11:20|341.56||341.56||341.56||341.56||0
1641813120000|2022-01-10 11:12:00|341.51||341.51||341.51||341.51||0
1641813130000|2022-01-10 11:12:10|341.56||341.56||341.56||341.56||0
1641813170000|2022-01-10 11:12:50|341.61||341.61||341.61||341.61||0
1641813180000|2022-01-10 11:13:00||341.41||341.46||341.46||341.41|0
1641813190000|2022-01-10 11:13:10|341.66||341.66||341.66||341.66||0
1641813230000|2022-01-10 11:13:50|341.61||341.61||341.61||341.61||0
1641813240000|2022-01-10 11:14:00|341.66||341.61||341.66||341.61||0
1641813250000|2022-01-10 11:14:10|341.66||341.61||341.66||341.61||0
1641813260000|2022-01-10 11:14:20|341.66||341.66||341.66||341.61||0
1641813270000|2022-01-10 11:14:30|341.61||341.66||341.66||341.61||0
1641813280000|2022-01-10 11:14:40|341.61||341.61||341.61||341.61||0
1641813300000|2022-01-10 11:15:00|341.66||341.61||341.66||341.61||0
1641813320000|2022-01-10 11:15:20|341.56|341.41|341.56|341.41|341.61|341.41|341.56|341.41|1
1641813330000|2022-01-10 11:15:30|341.61||341.61||341.61||341.61||0
1641813340000|2022-01-10 11:15:40||341.46||341.46||341.46||341.46|0
1641813360000|2022-01-10 11:16:00|341.66||341.66||341.66||341.66||0
1641813370000|2022-01-10 11:16:10|341.61||341.66||341.66||341.61||0
1641813380000|2022-01-10 11:16:20||341.51||341.46||341.51||341.46|0
1641813390000|2022-01-10 11:16:30||341.51||341.51||341.51||341.46|0
1641813400000|2022-01-10 11:16:40||341.46||341.51||341.51||341.46|0
1641813410000|2022-01-10 11:16:50|341.71||341.71||341.71||341.71||0
1641813420000|2022-01-10 11:17:00|341.66|341.56|341.71|341.51|341.71|341.56|341.66|341.51|0
1641813430000|2022-01-10 11:17:10||341.56||341.56||341.56||341.51|0
1641813440000|2022-01-10 11:17:20|341.76|341.61|341.81|341.66|341.81|341.66|341.76|341.61|8
1641813450000|2022-01-10 11:17:30|341.86||341.81||341.86||341.81||0
1641813480000|2022-01-10 11:18:00|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|5
1641813490000|2022-01-10 11:18:10|341.71|341.56|341.71|341.51|341.71|341.56|341.71|341.51|4
1641813500000|2022-01-10 11:18:20|341.76|341.56|341.71|341.56|341.76|341.56|341.71|341.56|0
1641813510000|2022-01-10 11:18:30|341.76||341.71||341.76||341.71||0
1641813530000|2022-01-10 11:18:50||341.51||341.56||341.56||341.51|0
1641813550000|2022-01-10 11:19:10||341.51||341.56||341.56||341.51|0
1641813560000|2022-01-10 11:19:20|341.76|341.51|341.71|341.56|341.76|341.61|341.71|341.51|5
1641813580000|2022-01-10 11:19:40|341.76||341.76||341.76||341.76||0
1641813590000|2022-01-10 11:19:50|341.81|341.66|341.86|341.66|341.86|341.66|341.81|341.66|11
1641813600000|2022-01-10 11:20:00|341.81||341.81||341.86||341.81||0
1641813630000|2022-01-10 11:20:30||341.61||341.61||341.61||341.56|4
1641813640000|2022-01-10 11:20:40||341.56||341.61||341.61||341.56|0
1641813650000|2022-01-10 11:20:50||341.66||341.66||341.66||341.66|0
1641813660000|2022-01-10 11:21:00|341.86|341.71|341.86|341.66|341.86|341.71|341.86|341.66|0
1641813670000|2022-01-10 11:21:10||341.71||341.71||341.71||341.66|0
1641813680000|2022-01-10 11:21:20||341.66||341.66||341.66||341.66|0
1641813690000|2022-01-10 11:21:30|341.81||341.81||341.86||341.81||0
1641813700000|2022-01-10 11:21:40|341.86||341.86||341.86||341.86||0
1641813710000|2022-01-10 11:21:50|341.81||341.81||341.86||341.81||0
1641813720000|2022-01-10 11:22:00||341.61||341.61||341.66||341.61|0
1641813730000|2022-01-10 11:22:10|341.76||341.81||341.81||341.76||0
1641813740000|2022-01-10 11:22:20||341.66||341.61||341.66||341.61|0
1641813750000|2022-01-10 11:22:30|341.76||341.81||341.81||341.76||0
1641813760000|2022-01-10 11:22:40|341.76|341.56|341.81|341.61|341.81|341.61|341.76|341.56|0
1641813790000|2022-01-10 11:23:10||341.66||341.66||341.66||341.66|0
1641813810000|2022-01-10 11:23:30||341.61||341.66||341.66||341.61|1
1641813820000|2022-01-10 11:23:40|341.76|341.61|341.76|341.61|341.81|341.66|341.76|341.61|0
1641813830000|2022-01-10 11:23:50|341.71|341.56|341.66|341.51|341.76|341.56|341.66|341.46|0
1641813840000|2022-01-10 11:24:00|341.71||341.66||341.71||341.66||0
1641813850000|2022-01-10 11:24:10|341.71||341.71||341.71||341.66||0
1641813860000|2022-01-10 11:24:20||341.56||341.51||341.56||341.51|0
1641813870000|2022-01-10 11:24:30|341.66||341.71||341.71||341.66||0
1641813880000|2022-01-10 11:24:40|341.66||341.66||341.71||341.66||0
1641813900000|2022-01-10 11:25:00|341.71|341.56|341.71|341.51|341.71|341.56|341.71|341.51|1
1641813920000|2022-01-10 11:25:20|341.66||341.71||341.71||341.66||0
1641813930000|2022-01-10 11:25:30|341.66|341.56|341.66|341.51|341.66|341.56|341.66|341.51|0
1641813950000|2022-01-10 11:25:50||341.46||341.46||341.46||341.46|0
1641813970000|2022-01-10 11:26:10|341.61||341.61||341.66||341.61||0
1641813990000|2022-01-10 11:26:30|341.56|341.41|341.61|341.41|341.61|341.41|341.56|341.41|0
1641814000000|2022-01-10 11:26:40|341.56||341.56||341.61||341.56||0
1641814090000|2022-01-10 11:28:10|341.51|341.36|341.56|341.41|341.56|341.41|341.51|341.36|0
1641814100000|2022-01-10 11:28:20|341.51|341.36|341.56|341.36|341.56|341.36|341.51|341.36|1
1641814110000|2022-01-10 11:28:30|341.51||341.51||341.56||341.51||0
1641814130000|2022-01-10 11:28:50||341.31||341.36||341.36||341.31|0
1641814190000|2022-01-10 11:29:50|341.56||341.56||341.56||341.56||2
1641814200000|2022-01-10 11:30:00||341.41||341.36||341.41||341.36|0
1641814210000|2022-01-10 11:30:10|341.61|341.41|341.61|341.41|341.61|341.41|341.56|341.41|0
1641814220000|2022-01-10 11:30:20||341.46||341.41||341.46||341.41|0
1641814230000|2022-01-10 11:30:30|341.66|341.46|341.61|341.46|341.66|341.46|341.61|341.41|0
1641814240000|2022-01-10 11:30:40|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.46|0
1641814260000|2022-01-10 11:31:00|341.71||341.71||341.71||341.66||0
1641814270000|2022-01-10 11:31:10||341.56||341.56||341.56||341.56|0
1641814280000|2022-01-10 11:31:20|341.76||341.76||341.76||341.76||0
1641814300000|2022-01-10 11:31:40||341.61||341.56||341.61||341.56|0
1641814310000|2022-01-10 11:31:50|341.71|341.51|341.71|341.56|341.71|341.56|341.71|341.51|0
1641814320000|2022-01-10 11:32:00||341.51||341.56||341.56||341.51|0
1641814330000|2022-01-10 11:32:10|341.76||341.76||341.76||341.76||0
1641814350000|2022-01-10 11:32:30||341.61||341.56||341.61||341.56|0
1641814360000|2022-01-10 11:32:40|341.71||341.71||341.71||341.71||0
1641814380000|2022-01-10 11:33:00||341.51||341.56||341.56||341.51|0
1641814390000|2022-01-10 11:33:10||341.51||341.56||341.56||341.51|0
1641814400000|2022-01-10 11:33:20|341.66|341.51|341.66|341.51|341.71|341.51|341.66|341.51|0
1641814450000|2022-01-10 11:34:10|341.61|341.46|341.61|341.41|341.61|341.46|341.61|341.41|1
1641814460000|2022-01-10 11:34:20||341.46||341.46||341.46||341.41|0
1641814480000|2022-01-10 11:34:40||341.41||341.46||341.46||341.41|0
1641814490000|2022-01-10 11:34:50|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|0
1641814500000|2022-01-10 11:35:00|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|5
1641814510000|2022-01-10 11:35:10||341.41||341.46||341.46||341.41|0
1641814550000|2022-01-10 11:35:50||341.41||341.41||341.46||341.41|1
1641814560000|2022-01-10 11:36:00|341.56||341.56||341.56||341.56||0
1641814570000|2022-01-10 11:36:10||341.36||341.41||341.41||341.36|0
1641814580000|2022-01-10 11:36:20|||||||||1
1641814590000|2022-01-10 11:36:30|341.61||341.61||341.61||341.56||0
1641814600000|2022-01-10 11:36:40|341.56||341.56||341.61||341.56||0
1641814610000|2022-01-10 11:36:50|341.61|341.36|341.56|341.36|341.61|341.36|341.56|341.36|1
1641814650000|2022-01-10 11:37:30||341.41||341.36||341.41||341.36|0
1641814660000|2022-01-10 11:37:40|341.51||341.51||341.51||341.51||0
1641814680000|2022-01-10 11:38:00|341.56||341.56||341.56||341.56||0
1641814710000|2022-01-10 11:38:30||341.41||341.36||341.41||341.36|0
1641814720000|2022-01-10 11:38:40|341.51||341.51||341.51||341.51||0
1641814730000|2022-01-10 11:38:50||341.31||341.31||341.31||341.31|0
1641814740000|2022-01-10 11:39:00|341.46|341.26|341.41|341.26|341.46|341.26|341.41|341.26|1
1641814750000|2022-01-10 11:39:10|341.46|341.21|341.46|341.26|341.46|341.26|341.46|341.21|0
1641814760000|2022-01-10 11:39:20|341.41||341.41||341.41||341.41||0
1641814770000|2022-01-10 11:39:30||341.21||341.21||341.21||341.21|0
1641814780000|2022-01-10 11:39:40|341.46|341.26|341.46|341.26|341.46|341.26|341.46|341.26|0
1641814790000|2022-01-10 11:39:50|341.41||341.46||341.46||341.41||0
1641814800000|2022-01-10 11:40:00||341.31||341.26||341.31||341.26|0
1641814810000|2022-01-10 11:40:10|341.51|341.31|341.51|341.31|341.51|341.31|341.51|341.31|0
1641814820000|2022-01-10 11:40:20|341.46|341.26|341.46|341.26|341.46|341.26|341.46|341.26|0
1641814850000|2022-01-10 11:40:50|341.41||341.46||341.46||341.41||0
1641814870000|2022-01-10 11:41:10|341.41|341.21|341.36|341.21|341.41|341.21|341.36|341.21|0
1641814880000|2022-01-10 11:41:20|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.26|1
1641814890000|2022-01-10 11:41:30||341.21||341.26||341.26||341.21|0
1641814900000|2022-01-10 11:41:40|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.26|0
1641814910000|2022-01-10 11:41:50|341.51||341.46||341.51||341.46||0
1641814920000|2022-01-10 11:42:00||341.26||341.26||341.26||341.26|0
1641814930000|2022-01-10 11:42:10|341.41|341.21|341.41|341.21|341.46|341.21|341.41|341.21|0
1641814940000|2022-01-10 11:42:20||341.26||341.21||341.26||341.21|1
1641814950000|2022-01-10 11:42:30||341.26||341.26||341.26||341.26|0
1641814960000|2022-01-10 11:42:40|||||||||1
1641815000000|2022-01-10 11:43:20|341.46|341.31|341.46|341.26|341.46|341.31|341.46|341.26|1
1641815040000|2022-01-10 11:44:00||341.31||341.31||341.31||341.31|0
1641815060000|2022-01-10 11:44:20|341.51|341.36|341.56|341.36|341.56|341.36|341.51|341.36|1
1641815070000|2022-01-10 11:44:30||341.41||341.36||341.41||341.36|0
1641815100000|2022-01-10 11:45:00||341.41||341.41||341.41||341.36|0
1641815110000|2022-01-10 11:45:10|341.61||341.61||341.61||341.61||1
1641815120000|2022-01-10 11:45:20|341.56||341.56||341.56||341.56||0
1641815130000|2022-01-10 11:45:30|341.61||341.61||341.61||341.61||1
1641815140000|2022-01-10 11:45:40|341.66|341.46|341.61|341.46|341.66|341.46|341.61|341.46|0
1641815150000|2022-01-10 11:45:50||341.41||341.41||341.46||341.41|0
1641815160000|2022-01-10 11:46:00||341.46||341.41||341.46||341.41|0
1641815190000|2022-01-10 11:46:30|341.66|341.46|341.66|341.46|341.66|341.46|341.66|341.46|0
1641815200000|2022-01-10 11:46:40|341.61||341.61||341.61||341.61||0
1641815220000|2022-01-10 11:47:00||341.41||341.41||341.41||341.41|0
1641815250000|2022-01-10 11:47:30|341.66|341.46|341.61|341.46|341.66|341.46|341.61|341.46|0
1641815280000|2022-01-10 11:48:00|341.66||341.66||341.66||341.66||0
1641815300000|2022-01-10 11:48:20||341.51||341.51||341.51||341.51|0
1641815310000|2022-01-10 11:48:30|341.71||341.71||341.71||341.71||0
1641815340000|2022-01-10 11:49:00||341.56||341.56||341.56||341.56|0
1641815350000|2022-01-10 11:49:10|341.76||341.71||341.76||341.71||0
1641815360000|2022-01-10 11:49:20||341.51||341.51||341.51||341.51|0
1641815380000|2022-01-10 11:49:40|341.66||341.71||341.71||341.66||0
1641815390000|2022-01-10 11:49:50||341.56||341.56||341.56||341.56|0
1641815400000|2022-01-10 11:50:00|341.76|341.51|341.71|341.51|341.76|341.51|341.71|341.51|0
1641815410000|2022-01-10 11:50:10||341.56||341.56||341.56||341.51|0
1641815420000|2022-01-10 11:50:20|341.76||341.71||341.76||341.71||0
1641815430000|2022-01-10 11:50:30|341.76||341.76||341.76||341.71||0
1641815450000|2022-01-10 11:50:50|341.81|341.61|341.76|341.61|341.81|341.61|341.76|341.61|0
1641815460000|2022-01-10 11:51:00||341.56||341.61||341.61||341.56|0
1641815480000|2022-01-10 11:51:20||341.56||341.61||341.61||341.56|0
1641815490000|2022-01-10 11:51:30||341.56||341.56||341.56||341.56|0
1641815520000|2022-01-10 11:52:00|341.71|341.51|341.71|341.56|341.71|341.56|341.71|341.51|0
1641815530000|2022-01-10 11:52:10||341.51||341.51||341.56||341.51|0
1641815540000|2022-01-10 11:52:20||341.56||341.56||341.56||341.56|0
1641815560000|2022-01-10 11:52:40|341.76||341.76||341.76||341.76||0
1641815570000|2022-01-10 11:52:50|341.81|341.61|341.76|341.61|341.81|341.61|341.76|341.61|0
1641815590000|2022-01-10 11:53:10||341.56||341.56||341.56||341.56|0
1641815650000|2022-01-10 11:54:10|341.81|341.61|341.81|341.61|341.81|341.61|341.81|341.61|0
1641815670000|2022-01-10 11:54:30||341.66||341.66||341.66||341.66|0
1641815680000|2022-01-10 11:54:40|341.76|341.61|341.76|341.61|341.81|341.61|341.76|341.61|0
1641815690000|2022-01-10 11:54:50|341.81||341.76||341.81||341.76||0
1641815700000|2022-01-10 11:55:00|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.61|0
1641815710000|2022-01-10 11:55:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|0
1641815720000|2022-01-10 11:55:20|341.81||341.81||341.81||341.81||0
1641815730000|2022-01-10 11:55:30|341.86|341.66|341.81|341.66|341.86|341.66|341.81|341.66|0
1641815740000|2022-01-10 11:55:40|341.86||341.81||341.86||341.81||0
1641815770000|2022-01-10 11:56:10||341.61||341.66||341.66||341.61|0
1641815780000|2022-01-10 11:56:20||341.61||341.66||341.66||341.61|0
1641815790000|2022-01-10 11:56:30|341.86||341.81||341.86||341.81||0
1641815800000|2022-01-10 11:56:40||341.61||341.61||341.66||341.61|0
1641815810000|2022-01-10 11:56:50||341.66||341.61||341.66||341.61|0
1641815820000|2022-01-10 11:57:00||341.66||341.61||341.66||341.61|0
1641815830000|2022-01-10 11:57:10|341.76||341.76||341.76||341.76||0
1641815840000|2022-01-10 11:57:20|||||||||1
1641815880000|2022-01-10 11:58:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.51|1
1641815890000|2022-01-10 11:58:10|341.76||341.71||341.76||341.71||0
1641815900000|2022-01-10 11:58:20||341.51||341.56||341.56||341.51|0
1641815910000|2022-01-10 11:58:30|341.76||341.76||341.76||341.76||0
1641815950000|2022-01-10 11:59:10|341.71||341.71||341.76||341.71||0
1641815960000|2022-01-10 11:59:20|341.76||341.71||341.76||341.71||0
1641815980000|2022-01-10 11:59:40|341.76||341.71||341.76||341.71||0
1641815990000|2022-01-10 11:59:50|341.76||341.76||341.76||341.76||0
1641816000000|2022-01-10 12:00:00|341.71|341.61|341.76|341.56|341.81|341.61|341.71|341.56|5
1641816010000|2022-01-10 12:00:10||341.61||341.61||341.61||341.56|0
1641816020000|2022-01-10 12:00:20|341.81|341.56|341.81|341.61|341.81|341.61|341.81|341.56|0
1641816030000|2022-01-10 12:00:30|341.76|341.56|341.76|341.56|341.81|341.56|341.76|341.56|0
1641816040000|2022-01-10 12:00:40|341.71||341.71||341.71||341.71||0
1641816050000|2022-01-10 12:00:50|341.76||341.76||341.76||341.76||0
1641816060000|2022-01-10 12:01:00|341.71||341.76||341.76||341.71||0
1641816070000|2022-01-10 12:01:10|341.71||341.76||341.76||341.71||0
1641816080000|2022-01-10 12:01:20|341.71||341.76||341.76||341.71||0
1641816100000|2022-01-10 12:01:40|341.71||341.71||341.71||341.71||0
1641816150000|2022-01-10 12:02:30|341.66|341.51|341.66|341.46|341.66|341.51|341.66|341.46|1
1641816160000|2022-01-10 12:02:40|341.61||341.66||341.66||341.61||0
1641816170000|2022-01-10 12:02:50|341.61||341.66||341.66||341.61||0
1641816180000|2022-01-10 12:03:00|341.61||341.61||341.66||341.61||0
1641816190000|2022-01-10 12:03:10|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|0
1641816200000|2022-01-10 12:03:20||341.46||341.46||341.46||341.46|0
1641816210000|2022-01-10 12:03:30|341.61||341.66||341.66||341.61||0
1641816230000|2022-01-10 12:03:50||341.51||341.46||341.51||341.46|0
1641816240000|2022-01-10 12:04:00|341.61|341.51|341.61|341.46|341.61|341.51|341.61|341.46|2
1641816250000|2022-01-10 12:04:10|341.66||341.66||341.66||341.66||0
1641816270000|2022-01-10 12:04:30|341.61||341.61||341.61||341.61||0
1641816280000|2022-01-10 12:04:40|341.66||341.61||341.66||341.61||0
1641816300000|2022-01-10 12:05:00|341.66||341.66||341.66||341.66||0
1641816310000|2022-01-10 12:05:10|341.61||341.66||341.66||341.61||0
1641816330000|2022-01-10 12:05:30|341.61||341.61||341.66||341.61||0
1641816340000|2022-01-10 12:05:40|341.66||341.66||341.66||341.66||0
1641816360000|2022-01-10 12:06:00||341.51||341.46||341.51||341.46|0
1641816370000|2022-01-10 12:06:10||341.51||341.51||341.51||341.46|0
1641816380000|2022-01-10 12:06:20||341.46||341.46||341.51||341.46|0
1641816390000|2022-01-10 12:06:30|341.71|341.51|341.71|341.51|341.71|341.51|341.71|341.51|0
1641816410000|2022-01-10 12:06:50|341.66|341.46|341.66|341.46|341.66|341.46|341.66|341.46|0
1641816430000|2022-01-10 12:07:10||341.51||341.46||341.51||341.46|0
1641816440000|2022-01-10 12:07:20||341.51||341.51||341.51||341.51|0
1641816460000|2022-01-10 12:07:40||341.46||341.46||341.46||341.46|0
1641816510000|2022-01-10 12:08:30|341.61|341.41|341.56|341.41|341.61|341.41|341.56|341.41|1
1641816520000|2022-01-10 12:08:40|341.61|341.36|341.56|341.41|341.61|341.41|341.56|341.36|0
1641816530000|2022-01-10 12:08:50|341.61||341.61||341.61||341.61||0
1641816540000|2022-01-10 12:09:00|341.56|341.36|341.56|341.36|341.61|341.36|341.51|341.36|0
1641816550000|2022-01-10 12:09:10|341.51|341.41|341.56|341.41|341.56|341.41|341.51|341.41|0
1641816560000|2022-01-10 12:09:20|341.61|341.36|341.61|341.41|341.61|341.41|341.61|341.36|0
1641816570000|2022-01-10 12:09:30|341.56||341.56||341.61||341.56||0
1641816580000|2022-01-10 12:09:40|341.61||341.56||341.61||341.56||0
1641816590000|2022-01-10 12:09:50||341.36||341.41||341.41||341.36|0
1641816600000|2022-01-10 12:10:00|341.61||341.56||341.61||341.56||0
1641816610000|2022-01-10 12:10:10|341.61|341.46|341.61|341.41|341.61|341.46|341.56|341.41|0
1641816620000|2022-01-10 12:10:20|341.56||341.56||341.56||341.56||0
1641816650000|2022-01-10 12:10:50||341.36||341.36||341.36||341.36|0
1641816660000|2022-01-10 12:11:00|341.51||341.56||341.56||341.51||0
1641816670000|2022-01-10 12:11:10|341.51||341.51||341.56||341.51||0
1641816700000|2022-01-10 12:11:40|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|2
1641816710000|2022-01-10 12:11:50||341.36||341.41||341.41||341.36|4
1641816720000|2022-01-10 12:12:00||341.36||341.41||341.41||341.36|7
1641816760000|2022-01-10 12:12:40|341.61|341.46|341.71|341.51|341.71|341.51|341.61|341.46|6
1641816770000|2022-01-10 12:12:50|341.66||341.66||341.66||341.66||0
1641816780000|2022-01-10 12:13:00|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|1
1641816790000|2022-01-10 12:13:10|341.66|341.51|341.71|341.51|341.71|341.51|341.66|341.51|5
1641816810000|2022-01-10 12:13:30|341.66||341.71||341.71||341.66||0
1641816820000|2022-01-10 12:13:40|341.66|341.46|341.66|341.46|341.71|341.46|341.66|341.46|2
1641816830000|2022-01-10 12:13:50|341.61||341.61||341.61||341.61||0
1641816840000|2022-01-10 12:14:00||341.41||341.41||341.41||341.41|1
1641816850000|2022-01-10 12:14:10|341.56|341.46|341.56|341.41|341.56|341.46|341.56|341.41|1
1641816860000|2022-01-10 12:14:20||341.36||341.41||341.41||341.36|3
1641816880000|2022-01-10 12:14:40|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|9
1641816890000|2022-01-10 12:14:50|341.66||341.61||341.66||341.61||0
1641816900000|2022-01-10 12:15:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|2
1641816930000|2022-01-10 12:15:30|341.51|341.36|341.56|341.41|341.56|341.41|341.51|341.36|13
1641816940000|2022-01-10 12:15:40|341.61||341.56||341.61||341.56||1
1641816950000|2022-01-10 12:15:50|341.61|341.46|341.61|341.41|341.61|341.46|341.61|341.41|6
1641816980000|2022-01-10 12:16:20|341.51|341.36|341.61|341.41|341.66|341.46|341.46|341.31|43
1641816990000|2022-01-10 12:16:30||341.46||341.46||341.46||341.41|1
1641817000000|2022-01-10 12:16:40|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|13
1641817010000|2022-01-10 12:16:50||341.36||341.41||341.41||341.36|3
1641817020000|2022-01-10 12:17:00||341.36||341.36||341.41||341.36|0
1641817030000|2022-01-10 12:17:10|341.51||341.56||341.56||341.51||0
1641817040000|2022-01-10 12:17:20|341.51||341.51||341.56||341.51||0
1641817050000|2022-01-10 12:17:30||341.31||341.31||341.31||341.31|1
1641817060000|2022-01-10 12:17:40|341.46||341.46||341.46||341.46||0
1641817080000|2022-01-10 12:18:00||341.26||341.31||341.31||341.26|14
1641817090000|2022-01-10 12:18:10|||||||||2
1641817140000|2022-01-10 12:19:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|4
1641817150000|2022-01-10 12:19:10|341.56||341.51||341.56||341.51||0
1641817160000|2022-01-10 12:19:20|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|1
1641817190000|2022-01-10 12:19:50|341.46|341.36|341.46|341.31|341.46|341.36|341.46|341.31|5
1641817200000|2022-01-10 12:20:00|341.51|341.26|341.51|341.31|341.51|341.31|341.51|341.26|2
1641817220000|2022-01-10 12:20:20|341.46|341.36|341.46|341.31|341.51|341.36|341.46|341.31|2
1641817260000|2022-01-10 12:21:00|341.51|341.36|341.51|341.31|341.51|341.36|341.51|341.31|4
1641817270000|2022-01-10 12:21:10|341.56|341.36|341.51|341.36|341.56|341.36|341.51|341.36|0
1641817330000|2022-01-10 12:22:10|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|1
1641817340000|2022-01-10 12:22:20|341.46||341.46||341.51||341.46||0
1641817420000|2022-01-10 12:23:40|341.51||341.51||341.51||341.51||0
1641817430000|2022-01-10 12:23:50|341.46|341.36|341.51|341.31|341.51|341.36|341.46|341.31|4
1641817440000|2022-01-10 12:24:00|341.46||341.51||341.51||341.46||0
1641817460000|2022-01-10 12:24:20|341.46||341.51||341.51||341.46||0
1641817470000|2022-01-10 12:24:30||341.36||341.36||341.36||341.31|0
1641817500000|2022-01-10 12:25:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|4
1641817520000|2022-01-10 12:25:20||341.36||341.41||341.41||341.36|6
1641817550000|2022-01-10 12:25:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.31|13
1641817560000|2022-01-10 12:26:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|7
1641817580000|2022-01-10 12:26:20|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.31|3
1641817620000|2022-01-10 12:27:00|||||||||1
1641817650000|2022-01-10 12:27:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|1
1641817660000|2022-01-10 12:27:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|1
1641817670000|2022-01-10 12:27:50||341.21||341.26||341.26||341.21|4
1641817690000|2022-01-10 12:28:10|341.46|341.31|341.46|341.26|341.46|341.31|341.46|341.26|3
1641817700000|2022-01-10 12:28:20||341.31||341.26||341.31||341.26|2
1641817720000|2022-01-10 12:28:40||341.31||341.31||341.31||341.31|0
1641817730000|2022-01-10 12:28:50|341.51|341.36|341.51|341.31|341.51|341.36|341.51|341.31|3
1641817740000|2022-01-10 12:29:00||341.36||341.36||341.36||341.36|0
1641817760000|2022-01-10 12:29:20|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|1
1641817770000|2022-01-10 12:29:30||341.36||341.36||341.36||341.31|0
1641817780000|2022-01-10 12:29:40||341.31||341.36||341.36||341.31|0
1641817800000|2022-01-10 12:30:00|341.46|341.31|341.51|341.31|341.51|341.36|341.46|341.31|2
1641817820000|2022-01-10 12:30:20|341.46||341.46||341.46||341.46||0
1641817830000|2022-01-10 12:30:30||341.26||341.26||341.26||341.26|0
1641817840000|2022-01-10 12:30:40||341.31||341.26||341.31||341.26|0
1641817860000|2022-01-10 12:31:00|341.41||341.41||341.46||341.41||0
1641817870000|2022-01-10 12:31:10||341.21||341.26||341.26||341.21|5
1641817880000|2022-01-10 12:31:20|||||||||1
1641817900000|2022-01-10 12:31:40|341.36|341.21|341.36|341.21|341.41|341.26|341.36|341.21|26
1641817910000|2022-01-10 12:31:50|341.41|341.26|341.41|341.21|341.46|341.26|341.41|341.21|4
1641817920000|2022-01-10 12:32:00|341.26|341.26|341.31|341.16|341.31|341.26|341.26|341.11|22
1641817930000|2022-01-10 12:32:10|341.36|341.21|341.36|341.16|341.36|341.21|341.31|341.16|9
1641817940000|2022-01-10 12:32:20|341.31||341.36||341.36||341.31||0
1641817950000|2022-01-10 12:32:30|341.31||341.31||341.36||341.31||0
1641817960000|2022-01-10 12:32:40|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|6
1641817970000|2022-01-10 12:32:50|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.16|10
1641817980000|2022-01-10 12:33:00||341.16||341.21||341.21||341.16|2
1641817990000|2022-01-10 12:33:10|341.41||341.36||341.41||341.36||1
1641818000000|2022-01-10 12:33:20|341.31|341.16|341.36|341.16|341.36|341.16|341.31|341.16|2
1641818010000|2022-01-10 12:33:30|341.31|341.11|341.31|341.11|341.31|341.11|341.31|341.11|0
1641818020000|2022-01-10 12:33:40||341.16||341.11||341.16||341.11|1
1641818040000|2022-01-10 12:34:00|341.26||341.26||341.26||341.26||0
1641818050000|2022-01-10 12:34:10|341.31|341.06|341.31|341.11|341.31|341.16|341.31|341.06|13
1641818060000|2022-01-10 12:34:20|341.26|341.16|341.31|341.11|341.31|341.16|341.26|341.11|0
1641818070000|2022-01-10 12:34:30|341.26||341.26||341.26||341.26||0
1641818100000|2022-01-10 12:35:00|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|8
1641818120000|2022-01-10 12:35:20|341.36|341.11|341.31|341.11|341.36|341.11|341.31|341.11|14
1641818130000|2022-01-10 12:35:30||341.16||341.16||341.16||341.11|2
1641818140000|2022-01-10 12:35:40||341.11||341.16||341.16||341.11|1
1641818150000|2022-01-10 12:35:50|341.26|341.11|341.31|341.11|341.31|341.11|341.26|341.11|4
1641818160000|2022-01-10 12:36:00|341.26|341.16|341.31|341.11|341.31|341.16|341.26|341.11|3
1641818170000|2022-01-10 12:36:10|341.36|341.16|341.31|341.16|341.36|341.16|341.31|341.16|3
1641818180000|2022-01-10 12:36:20|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.16|4
1641818190000|2022-01-10 12:36:30|341.41|341.16|341.41|341.21|341.41|341.21|341.36|341.16|10
1641818200000|2022-01-10 12:36:40|341.46|341.26|341.41|341.26|341.46|341.26|341.41|341.21|8
1641818210000|2022-01-10 12:36:50|341.46||341.46||341.46||341.46||0
1641818220000|2022-01-10 12:37:00|341.41||341.41||341.41||341.41||0
1641818230000|2022-01-10 12:37:10|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|7
1641818240000|2022-01-10 12:37:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|1
1641818250000|2022-01-10 12:37:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.26|4
1641818280000|2022-01-10 12:38:00||341.26||341.26||341.26||341.26|4
1641818290000|2022-01-10 12:38:10|341.41||341.41||341.46||341.41||0
1641818300000|2022-01-10 12:38:20||341.21||341.21||341.26||341.21|2
1641818310000|2022-01-10 12:38:30|341.36||341.41||341.41||341.36||0
1641818320000|2022-01-10 12:38:40|341.36|341.16|341.36|341.16|341.36|341.16|341.36|341.16|0
1641818360000|2022-01-10 12:39:20||341.21||341.21||341.21||341.21|0
1641818370000|2022-01-10 12:39:30||341.16||341.21||341.21||341.16|0
1641818380000|2022-01-10 12:39:40||341.16||341.16||341.16||341.16|0
1641818390000|2022-01-10 12:39:50||341.21||341.21||341.21||341.21|0
1641818400000|2022-01-10 12:40:00||341.16||341.16||341.16||341.16|0
1641818410000|2022-01-10 12:40:10||341.21||341.21||341.21||341.21|0
1641818450000|2022-01-10 12:40:50||341.16||341.16||341.16||341.16|0
1641818470000|2022-01-10 12:41:10|341.31|341.11|341.26|341.11|341.31|341.11|341.26|341.11|17
1641818480000|2022-01-10 12:41:20|||||||||2
1641818500000|2022-01-10 12:41:40|||||||||5
1641818510000|2022-01-10 12:41:50|341.31||341.26||341.31||341.26||0
1641818630000|2022-01-10 12:43:50|341.21|341.06|341.26|341.11|341.26|341.11|341.21|341.06|7
1641818640000|2022-01-10 12:44:00||341.06||341.11||341.11||341.06|1
1641818770000|2022-01-10 12:46:10||341.06||341.11||341.11||341.06|2
1641818780000|2022-01-10 12:46:20|||||||||4
1641818810000|2022-01-10 12:46:50|341.21|341.06|341.21|341.06|341.26|341.06|341.16|341.01|1
1641818820000|2022-01-10 12:47:00|341.26|341.01|341.26|341.11|341.26|341.11|341.26|341.01|8
1641818830000|2022-01-10 12:47:10||341.06||341.11||341.11||341.06|0
1641818840000|2022-01-10 12:47:20|341.21|341.06|341.26|341.06|341.26|341.06|341.21|341.06|0
1641818850000|2022-01-10 12:47:30|341.16|341.11|341.11|340.96|341.21|341.11|341.06|340.91|65
1641818860000|2022-01-10 12:47:40|341.16|341.01|341.21|341.01|341.21|341.01|341.16|341.01|10
1641818870000|2022-01-10 12:47:50|341.16||341.16||341.16||341.16||0
1641818880000|2022-01-10 12:48:00|341.21||341.16||341.21||341.16||0
1641818890000|2022-01-10 12:48:10|341.21|341.06|341.21|341.06|341.26|341.06|341.21|341.06|0
1641818910000|2022-01-10 12:48:30|341.26||341.26||341.26||341.26||1
1641818920000|2022-01-10 12:48:40|341.21|341.01|341.21|341.01|341.21|341.01|341.21|341.01|1
1641818930000|2022-01-10 12:48:50|341.26|341.06|341.21|341.06|341.26|341.06|341.21|341.06|0
1641818940000|2022-01-10 12:49:00|341.26||341.26||341.26||341.21||0
1641818960000|2022-01-10 12:49:20||341.11||341.06||341.11||341.06|0
1641818970000|2022-01-10 12:49:30|341.21||341.21||341.21||341.21||0
1641818980000|2022-01-10 12:49:40||341.01||341.06||341.06||341.01|0
1641819000000|2022-01-10 12:50:00|341.16|341.01|341.16|341.01|341.21|341.01|341.16|341.01|1
1641819010000|2022-01-10 12:50:10|341.21|341.06|341.21|341.01|341.21|341.06|341.21|341.01|4
1641819020000|2022-01-10 12:50:20|341.16||341.16||341.21||341.16||1
1641819040000|2022-01-10 12:50:40|341.11|340.96|341.11|340.96|341.16|340.96|341.11|340.96|1
1641819060000|2022-01-10 12:51:00||340.91||340.91||340.91||340.91|1
1641819080000|2022-01-10 12:51:20|341.06||341.06||341.06||341.06||1
1641819110000|2022-01-10 12:51:50|||||||||1
1641819130000|2022-01-10 12:52:10||340.86||340.91||340.91||340.86|1
1641819140000|2022-01-10 12:52:20|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|1
1641819150000|2022-01-10 12:52:30|341.06||341.01||341.06||341.01||0
1641819170000|2022-01-10 12:52:50|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.86|7
1641819180000|2022-01-10 12:53:00|341.11|340.96|341.11|340.91|341.11|340.96|341.06|340.91|5
1641819190000|2022-01-10 12:53:10|341.06|340.96|341.11|340.96|341.11|340.96|341.06|340.91|0
1641819200000|2022-01-10 12:53:20||340.91||340.91||340.96||340.91|0
1641819210000|2022-01-10 12:53:30||340.96||340.96||340.96||340.96|0
1641819220000|2022-01-10 12:53:40||340.91||340.91||340.91||340.91|0
1641819230000|2022-01-10 12:53:50|341.06||341.11||341.11||341.06||1
1641819240000|2022-01-10 12:54:00|341.06||341.06||341.11||341.06||0
1641819250000|2022-01-10 12:54:10||340.86||340.86||340.86||340.86|1
1641819260000|2022-01-10 12:54:20|341.01|340.81|341.01|340.81|341.01|340.81|340.96|340.81|5
1641819270000|2022-01-10 12:54:30|340.96||340.96||341.01||340.96||0
1641819280000|2022-01-10 12:54:40|||||||||1
1641819300000|2022-01-10 12:55:00|340.91|340.76|340.96|340.76|340.96|340.76|340.91|340.76|1
1641819310000|2022-01-10 12:55:10||340.81||340.81||340.81||340.81|0
1641819320000|2022-01-10 12:55:20|341.01||341.01||341.01||340.96||5
1641819330000|2022-01-10 12:55:30|340.96||340.96||341.01||340.96||0
1641819340000|2022-01-10 12:55:40||340.76||340.76||340.76||340.76|0
1641819360000|2022-01-10 12:56:00||340.81||340.81||340.81||340.76|0
1641819370000|2022-01-10 12:56:10|340.91|340.76|340.96|340.76|340.96|340.76|340.91|340.76|0
1641819380000|2022-01-10 12:56:20|340.91|340.81|340.96|340.76|340.96|340.81|340.91|340.76|0
1641819390000|2022-01-10 12:56:30||340.81||340.81||340.81||340.81|0
1641819400000|2022-01-10 12:56:40||340.76||340.76||340.76||340.76|0
1641819410000|2022-01-10 12:56:50|340.91||340.96||340.96||340.91||0
1641819420000|2022-01-10 12:57:00|340.91|340.71|340.91|340.71|340.91|340.71|340.91|340.71|1
1641819430000|2022-01-10 12:57:10|340.86|340.66|340.86|340.71|340.86|340.71|340.86|340.66|0
1641819440000|2022-01-10 12:57:20|340.91|340.76|340.96|340.76|340.96|340.81|340.86|340.76|10
1641819450000|2022-01-10 12:57:30||340.81||340.81||340.81||340.76|0
1641819460000|2022-01-10 12:57:40||340.76||340.76||340.81||340.76|0
1641819480000|2022-01-10 12:58:00|340.91|340.71|340.96|340.76|340.96|340.76|340.91|340.71|0
1641819510000|2022-01-10 12:58:30|340.86|340.71|340.86|340.71|340.91|340.71|340.81|340.66|25
1641819520000|2022-01-10 12:58:40|340.91|340.76|340.91|340.71|340.91|340.76|340.86|340.71|3
1641819530000|2022-01-10 12:58:50|340.86|340.66|340.86|340.71|340.86|340.71|340.86|340.66|1
1641819550000|2022-01-10 12:59:10|340.91|340.76|340.86|340.71|340.91|340.76|340.86|340.71|6
1641819560000|2022-01-10 12:59:20|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|1
1641819570000|2022-01-10 12:59:30|340.81||340.86||340.86||340.81||0
1641819580000|2022-01-10 12:59:40|340.81||340.81||340.81||340.81||0
1641819590000|2022-01-10 12:59:50||340.61||340.61||340.61||340.61|1
1641819600000|2022-01-10 13:00:00|340.76||340.81||340.81||340.76||0
1641819610000|2022-01-10 13:00:10|340.76||340.76||340.76||340.76||0
1641819620000|2022-01-10 13:00:20|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|2
1641819640000|2022-01-10 13:00:40|340.76|340.61|340.71|340.56|340.76|340.61|340.71|340.56|13
1641819650000|2022-01-10 13:00:50|340.76|340.51|340.76|340.56|340.76|340.61|340.71|340.51|0
1641819660000|2022-01-10 13:01:00||340.61||340.56||340.61||340.56|0
1641819670000|2022-01-10 13:01:10|340.81|340.61|340.81|340.61|340.81|340.66|340.81|340.61|0
1641819690000|2022-01-10 13:01:30|340.76||340.81||340.81||340.76||0
1641819710000|2022-01-10 13:01:50|340.76|340.56|340.81|340.61|340.81|340.61|340.76|340.56|0
1641819720000|2022-01-10 13:02:00|340.76|340.66|340.81|340.66|340.81|340.66|340.76|340.61|0
1641819740000|2022-01-10 13:02:20||340.61||340.61||340.61||340.61|0
1641819750000|2022-01-10 13:02:30|340.76|340.66|340.81|340.66|340.81|340.66|340.76|340.66|0
1641819770000|2022-01-10 13:02:50|340.86|340.71|340.86|340.66|340.86|340.71|340.86|340.66|4
1641819790000|2022-01-10 13:03:10||340.71||340.71||340.71||340.71|0
1641819800000|2022-01-10 13:03:20|340.91||340.91||340.91||340.91||1
1641819810000|2022-01-10 13:03:30||340.76||340.76||340.76||340.76|0
1641819820000|2022-01-10 13:03:40||340.71||340.71||340.76||340.71|0
1641819830000|2022-01-10 13:03:50||340.76||340.76||340.76||340.71|0
1641819840000|2022-01-10 13:04:00|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|0
1641819850000|2022-01-10 13:04:10||340.76||340.71||340.76||340.71|0
1641819860000|2022-01-10 13:04:20|340.86||340.91||340.91||340.86||0
1641819870000|2022-01-10 13:04:30||340.76||340.71||340.76||340.71|0
1641819880000|2022-01-10 13:04:40||340.76||340.76||340.76||340.71|0
1641819890000|2022-01-10 13:04:50||340.71||340.71||340.76||340.71|0
1641819900000|2022-01-10 13:05:00||340.76||340.76||340.76||340.71|0
1641819910000|2022-01-10 13:05:10|340.86|340.71|340.86|340.71|340.86|340.76|340.86|340.71|0
1641819950000|2022-01-10 13:05:50|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|1
1641819960000|2022-01-10 13:06:00|340.81|340.61|340.81|340.66|340.86|340.66|340.81|340.61|0
1641819970000|2022-01-10 13:06:10||340.61||340.66||340.66||340.61|0
1641819980000|2022-01-10 13:06:20|||||||||2
1641820000000|2022-01-10 13:06:40|340.86|340.71|340.86|340.71|340.91|340.71|340.86|340.66|2
1641820010000|2022-01-10 13:06:50||340.66||340.71||340.71||340.66|0
1641820020000|2022-01-10 13:07:00|340.91|340.76|340.91|340.71|340.91|340.76|340.91|340.71|0
1641820030000|2022-01-10 13:07:10|340.86|340.76|340.91|340.76|340.91|340.76|340.86|340.71|0
1641820040000|2022-01-10 13:07:20||340.71||340.76||340.76||340.71|0
1641820070000|2022-01-10 13:07:50||340.71||340.76||340.76||340.71|0
1641820080000|2022-01-10 13:08:00||340.71||340.76||340.76||340.71|0
1641820090000|2022-01-10 13:08:10|340.96||340.96||340.96||340.96||1
1641820100000|2022-01-10 13:08:20||340.81||340.81||340.81||340.76|0
1641820110000|2022-01-10 13:08:30|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|0
1641820180000|2022-01-10 13:09:40|340.96|340.76|340.91|340.76|340.96|340.76|340.91|340.76|1
1641820190000|2022-01-10 13:09:50|340.96||340.96||340.96||340.91||1
1641820200000|2022-01-10 13:10:00||340.81||340.76||340.81||340.76|0
1641820210000|2022-01-10 13:10:10||340.81||340.81||340.81||340.76|0
1641820220000|2022-01-10 13:10:20|341.01|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1641820230000|2022-01-10 13:10:30|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.76|0
1641820250000|2022-01-10 13:10:50||340.81||340.76||340.81||340.76|0
1641820280000|2022-01-10 13:11:20|340.91|340.71|340.86|340.71|340.96|340.76|340.86|340.71|0
1641820290000|2022-01-10 13:11:30||340.66||340.71||340.71||340.66|0
1641820300000|2022-01-10 13:11:40||340.66||340.66||340.71||340.66|0
1641820320000|2022-01-10 13:12:00|340.91|340.71|340.86|340.71|340.91|340.71|340.86|340.71|0
1641820330000|2022-01-10 13:12:10||340.66||340.66||340.66||340.66|0
1641820340000|2022-01-10 13:12:20|340.91|340.71|340.91|340.71|340.91|340.71|340.91|340.71|0
1641820350000|2022-01-10 13:12:30|340.86||340.86||340.86||340.86||0
1641820360000|2022-01-10 13:12:40|340.91||340.86||340.91||340.86||0
1641820370000|2022-01-10 13:12:50|340.91|340.76|340.91|340.71|340.91|340.76|340.91|340.71|0
1641820380000|2022-01-10 13:13:00|340.86||340.86||340.86||340.86||0
1641820390000|2022-01-10 13:13:10|340.91|340.66|340.86|340.71|340.91|340.71|340.86|340.66|0
1641820400000|2022-01-10 13:13:20|340.91||340.91||340.91||340.91||0
1641820410000|2022-01-10 13:13:30|340.86||340.86||340.86||340.86||0
1641820420000|2022-01-10 13:13:40|340.91||340.91||340.91||340.91||0
1641820450000|2022-01-10 13:14:10|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.76|0
1641820460000|2022-01-10 13:14:20||340.81||340.76||340.81||340.76|1
1641820470000|2022-01-10 13:14:30||340.81||340.81||340.81||340.81|0
1641820480000|2022-01-10 13:14:40|341.01|340.76|340.96|340.81|341.01|340.81|340.96|340.76|0
1641820490000|2022-01-10 13:14:50||340.76||340.76||340.76||340.76|0
1641820500000|2022-01-10 13:15:00||340.81||340.81||340.81||340.81|0
1641820530000|2022-01-10 13:15:30|341.01|340.76|341.01|340.81|341.01|340.81|341.01|340.76|0
1641820540000|2022-01-10 13:15:40||340.86||340.81||340.86||340.81|0
1641820550000|2022-01-10 13:15:50||340.86||340.81||340.86||340.81|0
1641820560000|2022-01-10 13:16:00|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|0
1641820570000|2022-01-10 13:16:10||340.91||340.91||340.91||340.91|0
1641820580000|2022-01-10 13:16:20|341.01|340.86|341.06|340.86|341.06|340.86|341.01|340.86|0
1641820590000|2022-01-10 13:16:30|341.01||341.01||341.06||341.01||0
1641820600000|2022-01-10 13:16:40|341.06||341.01||341.06||341.01||0
1641820610000|2022-01-10 13:16:50|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|0
1641820620000|2022-01-10 13:17:00|341.01|340.86|341.06|340.86|341.06|340.86|341.01|340.86|0
1641820630000|2022-01-10 13:17:10|341.01||341.01||341.01||341.01||0
1641820670000|2022-01-10 13:17:50|341.06||341.01||341.06||341.01||0
1641820680000|2022-01-10 13:18:00||340.81||340.86||340.86||340.81|0
1641820690000|2022-01-10 13:18:10|341.06||341.06||341.06||341.06||1
1641820700000|2022-01-10 13:18:20||340.91||340.91||340.91||340.91|0
1641820710000|2022-01-10 13:18:30|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|0
1641820720000|2022-01-10 13:18:40|341.06||341.01||341.06||341.01||2
1641820730000|2022-01-10 13:18:50|341.06|340.91|341.11|340.91|341.11|340.91|341.06|340.91|1
1641820740000|2022-01-10 13:19:00|341.16|340.96|341.16|341.01|341.16|341.01|341.16|340.96|0
1641820760000|2022-01-10 13:19:20|341.11|340.96|341.06|340.91|341.16|340.96|341.06|340.91|19
1641820780000|2022-01-10 13:19:40|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|8
1641820800000|2022-01-10 13:20:00|341.06|340.91|341.11|340.96|341.11|340.96|341.06|340.91|1
1641820810000|2022-01-10 13:20:10|341.16||341.16||341.16||341.16||0
1641820830000|2022-01-10 13:20:30||341.01||340.96||341.01||340.96|0
1641820840000|2022-01-10 13:20:40||341.01||341.01||341.01||341.01|0
1641820870000|2022-01-10 13:21:10|341.21|341.06|341.21|341.01|341.21|341.06|341.21|341.01|1
1641820880000|2022-01-10 13:21:20||341.06||341.06||341.06||341.06|0
1641820890000|2022-01-10 13:21:30||341.01||341.01||341.06||341.01|0
1641820910000|2022-01-10 13:21:50|341.16||341.16||341.16||341.16||0
1641820920000|2022-01-10 13:22:00|341.11|340.96|341.16|340.96|341.16|341.01|341.11|340.96|0
1641820930000|2022-01-10 13:22:10||341.01||341.01||341.01||340.96|0
1641820940000|2022-01-10 13:22:20|341.21||341.16||341.21||341.16||0
1641820960000|2022-01-10 13:22:40||340.96||340.96||340.96||340.96|3
1641820970000|2022-01-10 13:22:50||341.01||341.01||341.01||341.01|0
1641820990000|2022-01-10 13:23:10||340.96||341.01||341.01||340.96|1
1641821060000|2022-01-10 13:24:20||340.96||341.01||341.01||340.96|2
1641821090000|2022-01-10 13:24:50|341.11|340.96|341.11|340.91|341.11|340.96|341.06|340.91|15
1641821100000|2022-01-10 13:25:00|341.06||341.11||341.11||341.06||0
1641821140000|2022-01-10 13:25:40|341.16|340.96|341.16|341.01|341.16|341.01|341.16|340.96|5
1641821150000|2022-01-10 13:25:50||340.96||340.96||340.96||340.96|2
1641821160000|2022-01-10 13:26:00|341.11||341.11||341.11||341.11||0
1641821170000|2022-01-10 13:26:10||340.91||340.91||340.91||340.91|1
1641821180000|2022-01-10 13:26:20|341.06||341.11||341.11||341.06||0
1641821190000|2022-01-10 13:26:30|341.01|340.96|341.01|340.86|341.11|340.96|341.01|340.86|26
1641821200000|2022-01-10 13:26:40|340.96|340.81|340.96|340.76|341.01|340.81|340.96|340.76|14
1641821210000|2022-01-10 13:26:50|340.91||340.91||340.96||340.91||2
1641821230000|2022-01-10 13:27:10|340.96||340.96||340.96||340.91||0
1641821240000|2022-01-10 13:27:20|||||||||1
1641821250000|2022-01-10 13:27:30||340.81||340.81||340.81||340.76|0
1641821260000|2022-01-10 13:27:40||340.76||340.76||340.76||340.76|0
1641821270000|2022-01-10 13:27:50|340.91||340.96||340.96||340.91||0
1641821290000|2022-01-10 13:28:10|340.91||340.91||340.91||340.91||0
1641821300000|2022-01-10 13:28:20|340.96||340.96||340.96||340.96||0
1641821310000|2022-01-10 13:28:30|340.91||340.96||340.96||340.91||0
1641821320000|2022-01-10 13:28:40|340.91||340.96||340.96||340.91||0
1641821330000|2022-01-10 13:28:50|340.91||340.96||340.96||340.91||0
1641821340000|2022-01-10 13:29:00|340.91||340.96||340.96||340.91||0
1641821350000|2022-01-10 13:29:10||340.81||340.81||340.81||340.81|0
1641821360000|2022-01-10 13:29:20||340.76||340.76||340.76||340.76|0
1641821380000|2022-01-10 13:29:40||340.81||340.76||340.81||340.76|0
1641821390000|2022-01-10 13:29:50|340.91||340.91||340.96||340.91||0
1641821400000|2022-01-10 13:30:00|340.96|340.81|340.96|340.76|340.96|340.81|340.91|340.76|0
1641821410000|2022-01-10 13:30:10||340.81||340.81||340.81||340.81|0
1641821430000|2022-01-10 13:30:30|340.91|340.76|340.96|340.76|340.96|340.81|340.91|340.76|0
1641821440000|2022-01-10 13:30:40|340.91|340.81|340.91|340.76|340.96|340.81|340.91|340.76|0
1641821450000|2022-01-10 13:30:50|340.96|340.81|340.91|340.76|340.96|340.81|340.91|340.76|0
1641821460000|2022-01-10 13:31:00|340.96|340.81|340.96|340.81|340.96|340.81|340.91|340.81|3
1641821470000|2022-01-10 13:31:10|341.01||341.01||341.01||341.01||9
1641821480000|2022-01-10 13:31:20||340.86||340.81||340.86||340.81|0
1641821490000|2022-01-10 13:31:30|340.96|340.86|340.96|340.81|340.96|340.86|340.96|340.81|0
1641821520000|2022-01-10 13:32:00||340.76||340.81||340.81||340.76|3
1641821530000|2022-01-10 13:32:10||340.76||340.76||340.81||340.76|0
1641821540000|2022-01-10 13:32:20||340.81||340.76||340.81||340.76|0
1641821550000|2022-01-10 13:32:30|340.91|340.81|340.96|340.81|340.96|340.81|340.91|340.81|0
1641821580000|2022-01-10 13:33:00|340.91|340.76|340.91|340.76|340.96|340.76|340.91|340.76|1
1641821590000|2022-01-10 13:33:10|340.96|340.71|340.91|340.71|340.96|340.76|340.91|340.71|0
1641821600000|2022-01-10 13:33:20|340.96|340.76|340.91|340.76|340.96|340.76|340.91|340.76|2
1641821630000|2022-01-10 13:33:50|340.96||340.96||340.96||340.96||1
1641821640000|2022-01-10 13:34:00|340.91||340.96||340.96||340.91||0
1641821650000|2022-01-10 13:34:10|340.91||340.91||340.96||340.91||0
1641821660000|2022-01-10 13:34:20|340.96|340.81|340.96|340.81|340.96|340.81|340.91|340.76|0
1641821670000|2022-01-10 13:34:30|341.01||341.01||341.01||340.96||0
1641821680000|2022-01-10 13:34:40|340.96||340.96||341.01||340.96||0
1641821690000|2022-01-10 13:34:50|341.01||340.96||341.01||340.96||0
1641821700000|2022-01-10 13:35:00|340.91|340.76|340.96|340.76|340.96|340.76|340.91|340.76|13
1641821710000|2022-01-10 13:35:10||340.81||340.76||340.81||340.76|0
1641821720000|2022-01-10 13:35:20|340.91||340.96||340.96||340.91||0
1641821750000|2022-01-10 13:35:50|340.91||340.91||340.91||340.91||0
1641821770000|2022-01-10 13:36:10|340.96||340.96||340.96||340.91||0
1641821780000|2022-01-10 13:36:20|340.91||340.91||340.96||340.91||0
1641821790000|2022-01-10 13:36:30|340.96|340.81|340.96|340.76|340.96|340.81|340.96|340.76|0
1641821800000|2022-01-10 13:36:40||340.81||340.81||340.81||340.76|0
1641821810000|2022-01-10 13:36:50|341.01||340.96||341.01||340.96||0
1641821820000|2022-01-10 13:37:00|341.01|340.86|341.01|340.81|341.01|340.86|341.01|340.81|0
1641821830000|2022-01-10 13:37:10|340.96||341.01||341.01||340.96||0
1641821840000|2022-01-10 13:37:20||340.86||340.86||340.86||340.81|0
1641821850000|2022-01-10 13:37:30|340.96|340.81|341.01|340.81|341.01|340.86|340.96|340.81|0
1641821860000|2022-01-10 13:37:40|340.96||340.96||340.96||340.96||0
1641821900000|2022-01-10 13:38:20|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|0
1641821910000|2022-01-10 13:38:30||340.81||340.86||340.86||340.81|0
1641821920000|2022-01-10 13:38:40||340.81||340.86||340.86||340.81|0
1641821970000|2022-01-10 13:39:30|341.06|340.91|341.11|340.91|341.11|340.91|341.06|340.91|5
1641821990000|2022-01-10 13:39:50||340.96||340.91||340.96||340.91|0
1641822000000|2022-01-10 13:40:00|341.06|340.86|341.06|340.91|341.11|340.91|341.06|340.86|1
1641822010000|2022-01-10 13:40:10|341.11||341.11||341.11||341.11||0
1641822020000|2022-01-10 13:40:20|341.06|340.86|341.06|340.86|341.06|340.91|341.06|340.86|0
1641822030000|2022-01-10 13:40:30||340.91||340.91||340.91||340.91|0
1641822050000|2022-01-10 13:40:50|341.01|340.86|341.01|340.81|341.01|340.86|341.01|340.81|2
1641822060000|2022-01-10 13:41:00|341.06|340.86|341.11|340.91|341.11|340.91|341.06|340.86|3
1641822070000|2022-01-10 13:41:10|341.06||341.06||341.06||341.06||0
1641822080000|2022-01-10 13:41:20|341.11||341.06||341.11||341.06||0
1641822100000|2022-01-10 13:41:40|341.11||341.06||341.11||341.06||0
1641822110000|2022-01-10 13:41:50||340.86||340.86||340.86||340.86|1
1641822120000|2022-01-10 13:42:00|341.01||341.01||341.06||341.01||0
1641822130000|2022-01-10 13:42:10|341.06||341.06||341.06||341.06||0
1641822150000|2022-01-10 13:42:30||340.91||340.86||340.91||340.86|0
1641822160000|2022-01-10 13:42:40|341.01||341.06||341.06||341.01||0
1641822170000|2022-01-10 13:42:50|341.01|340.81|341.06|340.86|341.06|340.86|341.01|340.81|0
1641822180000|2022-01-10 13:43:00|341.01||341.01||341.06||341.01||0
1641822190000|2022-01-10 13:43:10||340.81||340.81||340.86||340.81|0
1641822200000|2022-01-10 13:43:20|340.96||341.01||341.01||340.96||0
1641822210000|2022-01-10 13:43:30|340.96||341.01||341.01||340.96||0
1641822220000|2022-01-10 13:43:40|340.96||340.96||341.01||340.96||0
1641822230000|2022-01-10 13:43:50|341.01|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1641822240000|2022-01-10 13:44:00|341.06|340.86|341.01|340.86|341.06|340.86|341.01|340.81|0
1641822250000|2022-01-10 13:44:10||340.81||340.86||340.86||340.81|0
1641822260000|2022-01-10 13:44:20||340.81||340.81||340.81||340.81|0
1641822270000|2022-01-10 13:44:30|341.06|340.86|341.01|340.86|341.06|340.86|341.01|340.86|0
1641822280000|2022-01-10 13:44:40|341.06||341.01||341.06||341.01||0
1641822290000|2022-01-10 13:44:50||340.81||340.81||340.81||340.81|0
1641822320000|2022-01-10 13:45:20|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|0
1641822360000|2022-01-10 13:46:00|341.01||341.06||341.06||341.01||1
1641822380000|2022-01-10 13:46:20||340.91||340.91||340.91||340.91|0
1641822390000|2022-01-10 13:46:30|341.01|340.86|341.01|340.86|341.06|340.86|341.01|340.86|0
1641822400000|2022-01-10 13:46:40|341.06||341.01||341.06||341.01||0
1641822410000|2022-01-10 13:46:50|341.06||341.01||341.06||341.01||0
1641822440000|2022-01-10 13:47:20||340.81||340.81||340.81||340.81|1
1641822450000|2022-01-10 13:47:30||340.86||340.86||340.86||340.86|0
1641822460000|2022-01-10 13:47:40||340.81||340.86||340.86||340.81|0
1641822470000|2022-01-10 13:47:50|341.06||341.01||341.06||341.01||0
1641822480000|2022-01-10 13:48:00|341.06|340.81|341.06|340.86|341.06|340.86|341.06|340.81|1
1641822490000|2022-01-10 13:48:10|341.01||341.06||341.06||341.01||0
1641822500000|2022-01-10 13:48:20|341.01||341.01||341.06||341.01||0
1641822510000|2022-01-10 13:48:30|341.06|340.81|341.01|340.81|341.06|340.81|341.01|340.81|0
1641822530000|2022-01-10 13:48:50|340.96||340.96||340.96||340.96||0
1641822540000|2022-01-10 13:49:00||340.76||340.81||340.81||340.76|0
1641822550000|2022-01-10 13:49:10||340.76||340.76||340.81||340.76|0
1641822560000|2022-01-10 13:49:20|340.91||340.91||340.96||340.91||1
1641822570000|2022-01-10 13:49:30|340.96|340.81|341.01|340.81|341.01|340.81|340.96|340.81|0
1641822580000|2022-01-10 13:49:40|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.76|0
1641822600000|2022-01-10 13:50:00||340.81||340.76||340.81||340.76|0
1641822620000|2022-01-10 13:50:20|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.81|0
1641822640000|2022-01-10 13:50:40|341.06|340.86|341.01|340.86|341.06|340.86|341.01|340.86|0
1641822660000|2022-01-10 13:51:00|341.06||341.06||341.06||341.06||0
1641822670000|2022-01-10 13:51:10|341.01||341.01||341.06||341.01||0
1641822770000|2022-01-10 13:52:50|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|4
1641822790000|2022-01-10 13:53:10||340.76||340.76||340.76||340.76|1
1641822810000|2022-01-10 13:53:30||340.81||340.76||340.81||340.76|0
1641822820000|2022-01-10 13:53:40|340.91||340.91||340.96||340.91||0
1641822840000|2022-01-10 13:54:00|||||||||1
1641822850000|2022-01-10 13:54:10||340.71||340.71||340.71||340.71|1
1641822860000|2022-01-10 13:54:20|340.86|340.66|340.76|340.61|340.86|340.66|340.76|340.61|6
1641822870000|2022-01-10 13:54:30|340.81||340.81||340.81||340.81||0
1641822900000|2022-01-10 13:55:00|340.76||340.81||340.81||340.76||0
1641822910000|2022-01-10 13:55:10|340.76|340.56|340.76|340.56|340.76|340.56|340.76|340.56|3
1641822930000|2022-01-10 13:55:30||340.61||340.61||340.61||340.61|0
1641822940000|2022-01-10 13:55:40|340.81||340.81||340.81||340.81||0
1641822950000|2022-01-10 13:55:50|340.76||340.76||340.76||340.76||0
1641822960000|2022-01-10 13:56:00|340.81||340.81||340.81||340.81||0
1641822980000|2022-01-10 13:56:20|340.76||340.76||340.76||340.76||0
1641823020000|2022-01-10 13:57:00|||||||||2
1641823040000|2022-01-10 13:57:20|340.81||340.76||340.81||340.76||3
1641823060000|2022-01-10 13:57:40|340.81||340.76||340.81||340.76||0
1641823080000|2022-01-10 13:58:00|340.81||340.76||340.81||340.76||3
1641823090000|2022-01-10 13:58:10|340.81|340.56|340.81|340.66|340.81|340.66|340.81|340.56|0
1641823100000|2022-01-10 13:58:20||340.61||340.66||340.66||340.61|0
1641823110000|2022-01-10 13:58:30||340.61||340.66||340.66||340.61|0
1641823120000|2022-01-10 13:58:40||340.61||340.66||340.66||340.61|0
1641823170000|2022-01-10 13:59:30|340.86|340.71|340.91|340.71|340.91|340.76|340.86|340.71|3
1641823180000|2022-01-10 13:59:40||340.76||340.71||340.76||340.71|0
1641823190000|2022-01-10 13:59:50||340.76||340.71||340.76||340.71|0
1641823200000|2022-01-10 14:00:00||340.76||340.71||340.76||340.71|0
1641823210000|2022-01-10 14:00:10|340.86||340.91||340.91||340.86||1
1641823220000|2022-01-10 14:00:20||340.76||340.71||340.76||340.71|0
1641823230000|2022-01-10 14:00:30|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.71|3
1641823240000|2022-01-10 14:00:40|340.91|340.71|340.91|340.71|340.91|340.76|340.91|340.71|0
1641823250000|2022-01-10 14:00:50|340.86||340.86||340.91||340.86||2
1641823260000|2022-01-10 14:01:00|340.91||340.91||340.91||340.91||0
1641823270000|2022-01-10 14:01:10|340.96|340.76|340.91|340.76|340.96|340.76|340.91|340.71|2
1641823280000|2022-01-10 14:01:20||340.71||340.71||340.76||340.71|0
1641823290000|2022-01-10 14:01:30||340.76||340.71||340.76||340.71|0
1641823300000|2022-01-10 14:01:40||340.76||340.71||340.76||340.71|0
1641823320000|2022-01-10 14:02:00||340.76||340.76||340.76||340.71|0
1641823330000|2022-01-10 14:02:10|340.96|340.71|340.96|340.76|340.96|340.76|340.96|340.71|4
1641823340000|2022-01-10 14:02:20|340.91||340.91||340.96||340.91||2
1641823350000|2022-01-10 14:02:30|340.96||340.96||340.96||340.96||0
1641823370000|2022-01-10 14:02:50|340.91|340.71|340.91|340.76|340.96|340.76|340.91|340.71|1
1641823380000|2022-01-10 14:03:00||340.71||340.76||340.76||340.71|1
1641823390000|2022-01-10 14:03:10|340.96||340.96||340.96||340.96||0
1641823400000|2022-01-10 14:03:20|340.91|340.81|340.96|340.76|340.96|340.81|340.91|340.76|0
1641823410000|2022-01-10 14:03:30|340.91|340.81|340.96|340.76|340.96|340.81|340.91|340.76|3
1641823430000|2022-01-10 14:03:50|340.91||340.96||340.96||340.91||0
1641823440000|2022-01-10 14:04:00|340.91||340.91||340.91||340.91||1
1641823450000|2022-01-10 14:04:10||340.71||340.76||340.76||340.71|0
1641823470000|2022-01-10 14:04:30|340.96|340.71|340.91|340.71|340.96|340.76|340.91|340.71|0
1641823480000|2022-01-10 14:04:40||340.76||340.76||340.76||340.71|0
1641823500000|2022-01-10 14:05:00||340.71||340.71||340.71||340.71|0
1641823510000|2022-01-10 14:05:10||340.76||340.76||340.76||340.71|0
1641823530000|2022-01-10 14:05:30||340.71||340.76||340.76||340.71|0
1641823540000|2022-01-10 14:05:40||340.71||340.71||340.76||340.71|0
1641823560000|2022-01-10 14:06:00|340.86||340.91||340.91||340.86||0
1641823570000|2022-01-10 14:06:10|340.86||340.86||340.91||340.86||0
1641823580000|2022-01-10 14:06:20|340.91||340.91||340.91||340.86||0
1641823600000|2022-01-10 14:06:40|||||||||2
1641823610000|2022-01-10 14:06:50|340.86|340.66|340.86|340.66|340.86|340.71|340.86|340.66|0
1641823630000|2022-01-10 14:07:10||340.71||340.71||340.71||340.66|0
1641823640000|2022-01-10 14:07:20|340.91||340.91||340.91||340.91||1
1641823650000|2022-01-10 14:07:30|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.76|0
1641823670000|2022-01-10 14:07:50|340.91||340.91||340.91||340.91||0
1641823710000|2022-01-10 14:08:30||340.71||340.76||340.76||340.71|0
1641823720000|2022-01-10 14:08:40||340.71||340.76||340.76||340.71|0
1641823730000|2022-01-10 14:08:50||340.71||340.76||340.76||340.71|1
1641823740000|2022-01-10 14:09:00||340.71||340.71||340.76||340.71|0
1641823750000|2022-01-10 14:09:10||340.76||340.76||340.76||340.76|0
1641823760000|2022-01-10 14:09:20|340.96||340.96||340.96||340.96||0
1641823770000|2022-01-10 14:09:30||340.81||340.81||340.81||340.81|0
1641823830000|2022-01-10 14:10:30||340.76||340.81||340.81||340.76|0
1641823850000|2022-01-10 14:10:50||340.76||340.81||340.81||340.76|0
1641823860000|2022-01-10 14:11:00|340.91|340.76|340.96|340.76|340.96|340.76|340.91|340.76|1
1641823870000|2022-01-10 14:11:10|340.91||340.91||340.96||340.91||0
1641823880000|2022-01-10 14:11:20|340.96||340.91||340.96||340.91||0
1641823900000|2022-01-10 14:11:40|340.96||340.96||340.96||340.91||0
1641823910000|2022-01-10 14:11:50|340.91||340.91||340.96||340.91||4
1641823920000|2022-01-10 14:12:00|340.96||340.96||340.96||340.91||0
1641823930000|2022-01-10 14:12:10|340.91||340.96||340.96||340.91||0
1641823940000|2022-01-10 14:12:20|340.91||340.91||340.91||340.91||0
1641824000000|2022-01-10 14:13:20|340.96||340.91||340.96||340.91||0
1641824030000|2022-01-10 14:13:50|340.96||340.91||340.96||340.91||0
1641824050000|2022-01-10 14:14:10||340.71||340.71||340.71||340.71|0
1641824060000|2022-01-10 14:14:20|340.86||340.86||340.91||340.86||1
1641824080000|2022-01-10 14:14:40|340.91||340.86||340.91||340.86||0
1641824090000|2022-01-10 14:14:50|340.91||340.91||340.91||340.91||0
1641824100000|2022-01-10 14:15:00|340.86||340.91||340.91||340.86||0
1641824110000|2022-01-10 14:15:10|340.86||340.91||340.91||340.86||0
1641824120000|2022-01-10 14:15:20|340.86||340.86||340.91||340.86||0
1641824130000|2022-01-10 14:15:30|340.91||340.91||340.91||340.86||0
1641824140000|2022-01-10 14:15:40|340.86||340.91||340.91||340.86||0
1641824150000|2022-01-10 14:15:50|340.86||340.91||340.91||340.86||0
1641824160000|2022-01-10 14:16:00|340.86||340.86||340.91||340.86||1
1641824170000|2022-01-10 14:16:10|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|0
1641824180000|2022-01-10 14:16:20|340.81||340.86||340.86||340.81||0
1641824190000|2022-01-10 14:16:30|340.81||340.81||340.86||340.81||0
1641824200000|2022-01-10 14:16:40|340.86|340.61|340.81|340.66|340.86|340.66|340.81|340.61|3
1641824210000|2022-01-10 14:16:50||340.61||340.61||340.66||340.61|1
1641824220000|2022-01-10 14:17:00|340.76|340.66|340.76|340.61|340.76|340.66|340.76|340.61|0
1641824230000|2022-01-10 14:17:10|340.81|340.56|340.76|340.61|340.81|340.61|340.76|340.56|1
1641824240000|2022-01-10 14:17:20|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.51|0
1641824280000|2022-01-10 14:18:00|340.76|340.61|340.76|340.56|340.76|340.61|340.76|340.56|4
1641824290000|2022-01-10 14:18:10||340.61||340.56||340.61||340.56|0
1641824300000|2022-01-10 14:18:20|340.71|340.61|340.71|340.56|340.71|340.61|340.71|340.56|0
1641824310000|2022-01-10 14:18:30|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.56|1
1641824320000|2022-01-10 14:18:40||340.56||340.61||340.61||340.56|0
1641824330000|2022-01-10 14:18:50||340.56||340.61||340.61||340.56|0
1641824340000|2022-01-10 14:19:00||340.56||340.56||340.61||340.56|0
1641824350000|2022-01-10 14:19:10||340.61||340.61||340.61||340.56|0
1641824360000|2022-01-10 14:19:20|340.81|340.56|340.76|340.61|340.81|340.61|340.76|340.56|0
1641824410000|2022-01-10 14:20:10|340.81||340.81||340.81||340.81||0
1641824420000|2022-01-10 14:20:20||340.66||340.66||340.66||340.61|0
1641824430000|2022-01-10 14:20:30||340.61||340.66||340.66||340.61|0
1641824440000|2022-01-10 14:20:40||340.61||340.61||340.66||340.61|0
1641824450000|2022-01-10 14:20:50||340.66||340.61||340.66||340.61|0
1641824460000|2022-01-10 14:21:00||340.66||340.66||340.66||340.61|0
1641824470000|2022-01-10 14:21:10|340.76|340.61|340.81|340.61|340.81|340.66|340.76|340.61|0
1641824480000|2022-01-10 14:21:20|340.76||340.81||340.81||340.76||1
1641824490000|2022-01-10 14:21:30||340.66||340.61||340.66||340.61|0
1641824500000|2022-01-10 14:21:40|340.71|340.56|340.76|340.61|340.76|340.61|340.71|340.56|5
1641824520000|2022-01-10 14:22:00|340.81||340.81||340.81||340.81||7
1641824540000|2022-01-10 14:22:20|340.76|340.66|340.81|340.61|340.81|340.66|340.76|340.61|0
1641824550000|2022-01-10 14:22:30|340.76|340.56|340.76|340.56|340.76|340.61|340.71|340.56|2
1641824560000|2022-01-10 14:22:40|340.71|340.61|340.76|340.56|340.76|340.61|340.71|340.56|1
1641824570000|2022-01-10 14:22:50||340.61||340.56||340.61||340.56|0
1641824580000|2022-01-10 14:23:00|340.71||340.71||340.76||340.71||1
1641824600000|2022-01-10 14:23:20|340.76||340.76||340.76||340.76||3
1641824610000|2022-01-10 14:23:30||340.61||340.61||340.61||340.56|0
1641824620000|2022-01-10 14:23:40|340.81||340.81||340.81||340.81||0
1641824630000|2022-01-10 14:23:50||340.66||340.66||340.66||340.66|0
1641824660000|2022-01-10 14:24:20||340.61||340.66||340.66||340.61|0
1641824670000|2022-01-10 14:24:30||340.61||340.61||340.66||340.61|0
1641824680000|2022-01-10 14:24:40|340.76||340.76||340.81||340.76||0
1641824710000|2022-01-10 14:25:10|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|2
1641824720000|2022-01-10 14:25:20||340.71||340.66||340.71||340.66|0
1641824730000|2022-01-10 14:25:30||340.71||340.66||340.71||340.66|0
1641824740000|2022-01-10 14:25:40|340.81|340.61|340.81|340.66|340.81|340.66|340.81|340.61|0
1641824760000|2022-01-10 14:26:00|340.86|340.71|340.86|340.66|340.86|340.71|340.86|340.66|1
1641824770000|2022-01-10 14:26:10||340.71||340.71||340.71||340.66|0
1641824780000|2022-01-10 14:26:20||340.66||340.66||340.71||340.66|0
1641824790000|2022-01-10 14:26:30||340.71||340.66||340.71||340.66|0
1641824800000|2022-01-10 14:26:40|340.81|340.71|340.86|340.66|340.86|340.71|340.81|340.66|3
1641824810000|2022-01-10 14:26:50|340.81||340.86||340.86||340.81||0
1641824820000|2022-01-10 14:27:00|340.81||340.81||340.81||340.81||0
1641824830000|2022-01-10 14:27:10|340.86|340.61|340.81|340.66|340.86|340.66|340.81|340.61|0
1641824840000|2022-01-10 14:27:20|340.86||340.81||340.86||340.81||0
1641824850000|2022-01-10 14:27:30||340.61||340.61||340.66||340.61|0
1641824870000|2022-01-10 14:27:50|340.76||340.81||340.81||340.76||0
1641824880000|2022-01-10 14:28:00|340.76||340.81||340.81||340.76||0
1641824890000|2022-01-10 14:28:10|340.76|340.66|340.81|340.66|340.81|340.66|340.76|340.66|0
1641824900000|2022-01-10 14:28:20||340.61||340.61||340.66||340.61|0
1641824910000|2022-01-10 14:28:30||340.66||340.61||340.66||340.61|0
1641824920000|2022-01-10 14:28:40||340.66||340.61||340.66||340.61|0
1641824950000|2022-01-10 14:29:10|340.76||340.76||340.76||340.76||0
1641824960000|2022-01-10 14:29:20|340.81||340.81||340.81||340.81||2
1641824970000|2022-01-10 14:29:30|340.76|340.66|340.81|340.61|340.81|340.66|340.76|340.61|0
1641824990000|2022-01-10 14:29:50|340.76||340.81||340.81||340.76||0
1641825000000|2022-01-10 14:30:00|340.86|340.66|341.11|340.91|341.11|340.91|340.86|340.66|13
1641825010000|2022-01-10 14:30:10|341.16|340.96|341.16|341.01|341.16|341.01|341.11|340.96|12
1641825020000|2022-01-10 14:30:20|341.21|341.06|341.21|341.01|341.21|341.06|341.21|341.01|12
1641825030000|2022-01-10 14:30:30|341.26|341.06|341.36|341.21|341.36|341.21|341.26|341.06|7
1641825040000|2022-01-10 14:30:40|341.31|341.16|341.36|341.21|341.36|341.21|341.31|341.16|12
1641825050000|2022-01-10 14:30:50|341.31|341.16|341.26|341.06|341.36|341.16|341.26|341.06|5
1641825060000|2022-01-10 14:31:00|341.21|341.01|341.26|341.06|341.31|341.11|341.21|341.01|3
1641825070000|2022-01-10 14:31:10|341.21|341.01|341.26|341.06|341.31|341.06|341.21|341.01|0
1641825080000|2022-01-10 14:31:20|341.21|341.01|341.21|341.01|341.26|341.06|341.21|341.01|0
1641825090000|2022-01-10 14:31:30|341.16|340.96|341.16|340.96|341.16|340.96|341.16|340.96|0
1641825100000|2022-01-10 14:31:40|341.11|340.91|341.01|340.76|341.11|340.91|341.01|340.76|3
1641825110000|2022-01-10 14:31:50||340.81||340.76||340.81||340.76|3
1641825120000|2022-01-10 14:32:00|340.96|340.71|340.86|340.61|340.96|340.71|340.86|340.61|1
1641825130000|2022-01-10 14:32:10||340.66||340.61||340.66||340.61|0
1641825140000|2022-01-10 14:32:20|340.81|340.66|340.86|340.61|340.86|340.66|340.81|340.61|0
1641825150000|2022-01-10 14:32:30||340.66||340.66||340.66||340.61|0
1641825160000|2022-01-10 14:32:40||340.61||340.66||340.66||340.61|0
1641825170000|2022-01-10 14:32:50||340.71||340.66||340.71||340.66|3
1641825180000|2022-01-10 14:33:00|340.81|340.56|340.61|340.41|340.81|340.56|340.61|340.41|13
1641825190000|2022-01-10 14:33:10|340.56|340.36|340.56|340.36|340.56|340.36|340.51|340.36|2
1641825200000|2022-01-10 14:33:20|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|1
1641825210000|2022-01-10 14:33:30|340.41|340.26|340.41|340.16|340.41|340.26|340.31|340.16|39
1641825220000|2022-01-10 14:33:40|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|16
1641825230000|2022-01-10 14:33:50||340.11||340.11||340.11||340.11|5
1641825240000|2022-01-10 14:34:00|340.36||340.26||340.36||340.26||12
1641825250000|2022-01-10 14:34:10|340.21|340.01|340.16|339.96|340.21|340.01|340.11|339.96|11
1641825260000|2022-01-10 14:34:20|340.11|339.91|340.11|339.91|340.11|339.96|340.06|339.91|4
1641825270000|2022-01-10 14:34:30|340.06|339.86|340.01|339.86|340.11|339.86|340.01|339.86|7
1641825280000|2022-01-10 14:34:40|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|7
1641825290000|2022-01-10 14:34:50|||||||||1
1641825300000|2022-01-10 14:35:00|340.01|339.76|339.86|339.66|340.01|339.76|339.86|339.66|20
1641825310000|2022-01-10 14:35:10|339.81|339.61|339.76|339.61|339.86|339.61|339.71|339.56|12
1641825320000|2022-01-10 14:35:20|339.81|339.56|339.91|339.71|339.91|339.71|339.81|339.56|7
1641825330000|2022-01-10 14:35:30|339.96||339.91||339.96||339.86||1
1641825340000|2022-01-10 14:35:40|339.96|339.76|340.01|339.76|340.01|339.76|339.91|339.76|1
1641825350000|2022-01-10 14:35:50|339.91|339.81|340.11|339.86|340.11|339.86|339.91|339.81|1
1641825360000|2022-01-10 14:36:00|340.16|339.91|340.11|339.96|340.16|339.96|340.11|339.91|0
1641825370000|2022-01-10 14:36:10|340.16||340.21||340.21||340.16||0
1641825390000|2022-01-10 14:36:30|340.16|339.86|340.11|339.86|340.16|339.86|340.11|339.86|2
1641825400000|2022-01-10 14:36:40|340.06|339.91|340.01|339.81|340.06|339.91|340.01|339.81|2
1641825410000|2022-01-10 14:36:50|340.06||340.01||340.06||340.01||1
1641825420000|2022-01-10 14:37:00|340.06|339.86|340.16|339.91|340.16|339.96|340.06|339.86|0
1641825430000|2022-01-10 14:37:10|340.06|339.96|340.06|339.81|340.06|339.96|340.06|339.81|3
1641825440000|2022-01-10 14:37:20|340.01|339.71|340.01|339.76|340.01|339.76|339.91|339.71|9
1641825450000|2022-01-10 14:37:30|339.86|339.71|339.86|339.61|339.86|339.71|339.86|339.56|2
1641825470000|2022-01-10 14:37:50|339.81|339.66|339.91|339.66|339.91|339.66|339.81|339.66|9
1641825480000|2022-01-10 14:38:00|339.86|339.71|339.96|339.71|339.96|339.71|339.86|339.71|3
1641825490000|2022-01-10 14:38:10|340.01|339.76|340.06|339.81|340.06|339.81|340.01|339.76|0
1641825500000|2022-01-10 14:38:20|340.11|339.86|340.16|339.91|340.16|339.91|340.11|339.86|1
1641825510000|2022-01-10 14:38:30|340.21||340.21||340.21||340.21||0
1641825520000|2022-01-10 14:38:40|340.16||340.16||340.16||340.11||0
1641825530000|2022-01-10 14:38:50|340.06||340.11||340.16||340.06||1
1641825550000|2022-01-10 14:39:10|340.06|339.86|340.06|339.86|340.11|339.86|340.06|339.86|1
1641825560000|2022-01-10 14:39:20|340.01|339.81|340.01|339.76|340.01|339.81|340.01|339.76|1
1641825570000|2022-01-10 14:39:30|339.96||339.96||340.01||339.96||0
1641825580000|2022-01-10 14:39:40|340.06|339.81|340.11|339.86|340.11|339.86|340.06|339.81|3
1641825590000|2022-01-10 14:39:50|340.16|339.91|340.16|339.96|340.16|339.96|340.16|339.91|0
1641825600000|2022-01-10 14:40:00|340.11|339.91|340.16|339.91|340.16|339.91|340.11|339.91|0
1641825610000|2022-01-10 14:40:10|340.26|339.96|340.26|340.01|340.26|340.01|340.21|339.96|5
1641825620000|2022-01-10 14:40:20|340.31|340.06|340.26|340.06|340.36|340.06|340.26|340.06|0
1641825630000|2022-01-10 14:40:30|340.21||340.26||340.31||340.21||4
1641825640000|2022-01-10 14:40:40|340.16|340.01|339.96|339.81|340.16|340.01|339.96|339.81|28
1641825650000|2022-01-10 14:40:50|340.06|339.86|340.16|339.91|340.16|339.96|340.06|339.86|9
1641825660000|2022-01-10 14:41:00|340.21|339.96|340.26|340.01|340.26|340.01|340.21|339.96|2
1641825690000|2022-01-10 14:41:30|340.21|339.91|340.11|339.91|340.21|339.91|340.11|339.91|0
1641825700000|2022-01-10 14:41:40|340.21|339.96|340.16|339.91|340.21|339.96|340.16|339.91|7
1641825710000|2022-01-10 14:41:50|340.11|339.86|340.06|339.86|340.11|339.86|340.06|339.86|1
1641825720000|2022-01-10 14:42:00|340.11|339.91|340.11|339.91|340.11|339.91|340.11|339.91|3
1641825730000|2022-01-10 14:42:10|340.06|339.86|340.01|339.86|340.11|339.86|340.01|339.86|0
1641825740000|2022-01-10 14:42:20|339.96|339.81|339.96|339.76|340.01|339.86|339.96|339.71|5
1641825750000|2022-01-10 14:42:30|340.01|339.71|339.96|339.76|340.01|339.76|339.91|339.71|0
1641825760000|2022-01-10 14:42:40|340.01||340.01||340.01||340.01||0
1641825770000|2022-01-10 14:42:50|340.06|339.81|340.06|339.81|340.06|339.86|340.01|339.81|0
1641825780000|2022-01-10 14:43:00|340.01|339.76|340.01|339.76|340.01|339.76|339.96|339.76|1
1641825790000|2022-01-10 14:43:10|339.96|339.71|339.91|339.71|339.96|339.76|339.86|339.66|2
1641825800000|2022-01-10 14:43:20|339.96||339.96||339.96||339.96||0
1641825810000|2022-01-10 14:43:30|340.01|339.76|340.01|339.76|340.01|339.76|340.01|339.76|0
1641825820000|2022-01-10 14:43:40|339.96|339.71|339.96|339.71|339.96|339.71|339.96|339.71|0
1641825830000|2022-01-10 14:43:50|339.91|339.66|339.86|339.61|339.91|339.66|339.86|339.61|5
1641825840000|2022-01-10 14:44:00|339.81|339.66|339.86|339.66|339.86|339.66|339.81|339.66|0
1641825850000|2022-01-10 14:44:10|339.91||339.91||339.91||339.91||0
1641825860000|2022-01-10 14:44:20|339.96|339.71|339.96|339.71|339.96|339.71|339.96|339.71|0
1641825870000|2022-01-10 14:44:30|340.01|339.76|340.01|339.76|340.01|339.76|340.01|339.76|0
1641825880000|2022-01-10 14:44:40|340.06|339.81|340.11|339.86|340.11|339.86|340.06|339.81|0
1641825890000|2022-01-10 14:44:50|340.06||340.06||340.06||340.06||0
1641825900000|2022-01-10 14:45:00|340.11|339.81|340.01|339.81|340.11|339.81|340.01|339.81|0
1641825910000|2022-01-10 14:45:10|339.96|339.76|339.96|339.76|339.96|339.76|339.91|339.76|2
1641825920000|2022-01-10 14:45:20|340.01|339.71|339.91|339.71|340.01|339.71|339.91|339.71|1
1641825930000|2022-01-10 14:45:30|339.96||339.91||339.96||339.91||0
1641825940000|2022-01-10 14:45:40|339.86||339.86||339.86||339.86||0
1641825950000|2022-01-10 14:45:50|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|0
1641825960000|2022-01-10 14:46:00|339.96|339.81|340.01|339.81|340.01|339.81|339.96|339.81|1
1641825970000|2022-01-10 14:46:10||339.86||339.81||339.86||339.81|0
1641825980000|2022-01-10 14:46:20|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.71|4
1641825990000|2022-01-10 14:46:30||339.71||339.76||339.76||339.71|0
1641826000000|2022-01-10 14:46:40||339.71||339.76||339.76||339.71|0
1641826020000|2022-01-10 14:47:00|339.86|339.71|339.91|339.71|339.96|339.76|339.86|339.71|5
1641826030000|2022-01-10 14:47:10|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.71|2
1641826040000|2022-01-10 14:47:20|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|0
1641826050000|2022-01-10 14:47:30|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.76|3
1641826060000|2022-01-10 14:47:40|340.01|339.81|340.01|339.81|340.01|339.81|340.01|339.81|0
1641826080000|2022-01-10 14:48:00|339.96||340.01||340.01||339.96||1
1641826090000|2022-01-10 14:48:10|339.96||339.96||339.96||339.96||0
1641826100000|2022-01-10 14:48:20|339.91|339.76|339.91|339.71|339.91|339.76|339.86|339.71|5
1641826110000|2022-01-10 14:48:30|339.86||339.86||339.86||339.86||0
1641826120000|2022-01-10 14:48:40|339.81|339.61|339.81|339.61|339.86|339.61|339.81|339.61|12
1641826150000|2022-01-10 14:49:10|339.86|339.66|339.86|339.66|339.86|339.66|339.86|339.66|0
1641826160000|2022-01-10 14:49:20|339.81|339.61|339.86|339.66|339.86|339.66|339.81|339.61|3
1641826180000|2022-01-10 14:49:40|339.91|339.71|339.86|339.66|339.91|339.71|339.86|339.66|0
1641826190000|2022-01-10 14:49:50|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|0
1641826200000|2022-01-10 14:50:00|339.96||339.96||339.96||339.91||0
1641826210000|2022-01-10 14:50:10|339.91|339.76|339.96|339.76|339.96|339.76|339.91|339.76|0
1641826220000|2022-01-10 14:50:20|340.01|339.81|340.06|339.86|340.06|339.86|339.96|339.81|0
1641826230000|2022-01-10 14:50:30|340.01|339.81|339.96|339.76|340.01|339.81|339.96|339.76|1
1641826240000|2022-01-10 14:50:40|339.91|339.71|339.91|339.76|339.91|339.76|339.91|339.71|0
1641826250000|2022-01-10 14:50:50|339.96|339.71|339.96|339.71|339.96|339.71|339.96|339.71|1
1641826260000|2022-01-10 14:51:00|339.91||339.91||339.91||339.91||0
1641826270000|2022-01-10 14:51:10|339.96|339.76|339.91|339.71|339.96|339.76|339.91|339.71|0
1641826280000|2022-01-10 14:51:20|339.96|339.76|339.96|339.76|340.01|339.76|339.96|339.76|1
1641826290000|2022-01-10 14:51:30|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|0
1641826300000|2022-01-10 14:51:40|339.86||339.91||339.91||339.86||3
1641826320000|2022-01-10 14:52:00|339.86||339.86||339.86||339.86||0
1641826330000|2022-01-10 14:52:10|339.81|339.61|339.76|339.61|339.81|339.61|339.76|339.61|13
1641826340000|2022-01-10 14:52:20|339.81|339.51|339.86|339.66|339.86|339.66|339.81|339.51|5
1641826350000|2022-01-10 14:52:30|339.81|339.61|339.81|339.61|339.81|339.66|339.81|339.56|0
1641826360000|2022-01-10 14:52:40|339.76|339.56|339.81|339.56|339.81|339.61|339.76|339.56|1
1641826370000|2022-01-10 14:52:50|339.76|339.51|339.76|339.51|339.81|339.51|339.76|339.51|0
1641826380000|2022-01-10 14:53:00|339.71|339.56|339.76|339.56|339.76|339.56|339.71|339.56|2
1641826390000|2022-01-10 14:53:10|339.71|339.51|339.71|339.51|339.71|339.51|339.71|339.51|1
1641826400000|2022-01-10 14:53:20|339.76|339.56|339.76|339.56|339.76|339.56|339.76|339.56|0
1641826410000|2022-01-10 14:53:30|339.71|339.51|339.71|339.51|339.71|339.51|339.71|339.51|0
1641826420000|2022-01-10 14:53:40|339.76|339.56|339.71|339.51|339.76|339.56|339.71|339.51|0
1641826430000|2022-01-10 14:53:50|339.76||339.76||339.76||339.76||0
1641826440000|2022-01-10 14:54:00|339.71||339.76||339.76||339.71||0
1641826450000|2022-01-10 14:54:10|339.71||339.71||339.76||339.71||0
1641826460000|2022-01-10 14:54:20|339.66||339.66||339.66||339.66||0
1641826470000|2022-01-10 14:54:30|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|3
1641826480000|2022-01-10 14:54:40||339.41||339.41||339.41||339.41|1
1641826490000|2022-01-10 14:54:50|339.66|339.46|339.61|339.46|339.66|339.46|339.61|339.46|0
1641826500000|2022-01-10 14:55:00|339.66|339.41|339.66|339.46|339.71|339.51|339.66|339.41|0
1641826510000|2022-01-10 14:55:10|339.61|339.41|339.61|339.41|339.61|339.41|339.61|339.41|0
1641826520000|2022-01-10 14:55:20|339.56||339.56||339.61||339.56||0
1641826540000|2022-01-10 14:55:40|339.51|339.36|339.51|339.31|339.51|339.36|339.51|339.31|3
1641826550000|2022-01-10 14:55:50|339.56|339.36|339.56|339.36|339.56|339.36|339.56|339.36|2
1641826560000|2022-01-10 14:56:00|339.61||339.56||339.61||339.56||0
1641826570000|2022-01-10 14:56:10|339.61||339.61||339.61||339.61||0
1641826580000|2022-01-10 14:56:20|339.66|339.41|339.71|339.51|339.71|339.51|339.66|339.41|0
1641826590000|2022-01-10 14:56:30|339.66|339.46|339.56|339.41|339.66|339.46|339.56|339.41|0
1641826600000|2022-01-10 14:56:40|339.61|339.36|339.56|339.36|339.61|339.36|339.56|339.36|0
1641826610000|2022-01-10 14:56:50||339.41||339.36||339.41||339.36|0
1641826620000|2022-01-10 14:57:00|339.51|339.31|339.56|339.36|339.56|339.36|339.51|339.31|0
1641826630000|2022-01-10 14:57:10|339.51|339.31|339.51|339.31|339.51|339.31|339.51|339.31|0
1641826640000|2022-01-10 14:57:20|339.46||339.46||339.46||339.46||1
1641826650000|2022-01-10 14:57:30|339.51||339.51||339.51||339.51||0
1641826660000|2022-01-10 14:57:40|339.46||339.46||339.46||339.46||1
1641826670000|2022-01-10 14:57:50|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.26|1
1641826680000|2022-01-10 14:58:00|339.36|339.21|339.41|339.21|339.41|339.21|339.36|339.21|1
1641826690000|2022-01-10 14:58:10||339.26||339.26||339.26||339.26|0
1641826700000|2022-01-10 14:58:20|339.46|339.21|339.36|339.21|339.46|339.21|339.36|339.21|6
1641826710000|2022-01-10 14:58:30|339.31|339.16|339.31|339.16|339.31|339.16|339.31|339.16|4
1641826720000|2022-01-10 14:58:40||339.11||339.11||339.11||339.11|5
1641826740000|2022-01-10 14:59:00|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.16|8
1641826750000|2022-01-10 14:59:10|339.31|339.11|339.31|339.11|339.31|339.11|339.31|339.11|0
1641826760000|2022-01-10 14:59:20|339.36|339.16|339.31|339.11|339.36|339.16|339.31|339.11|0
1641826770000|2022-01-10 14:59:30|339.26||339.26||339.26||339.26||1
1641826780000|2022-01-10 14:59:40|339.31|339.01|339.31|339.06|339.31|339.06|339.21|339.01|12
1641826790000|2022-01-10 14:59:50|339.26||339.26||339.26||339.26||0
1641826800000|2022-01-10 15:00:00|339.21|339.01|339.21|339.01|339.26|339.06|339.16|339.01|0
1641826810000|2022-01-10 15:00:10|339.26|339.06|339.26|339.11|339.31|339.11|339.21|339.06|0
1641826820000|2022-01-10 15:00:20|339.21|339.06|339.21|338.96|339.21|339.06|339.16|338.96|6
1641826830000|2022-01-10 15:00:30|339.26|339.01|339.26|339.06|339.26|339.06|339.26|339.01|5
1641826840000|2022-01-10 15:00:40|339.21||339.26||339.26||339.21||3
1641826850000|2022-01-10 15:00:50|339.21|339.01|339.16|338.96|339.21|339.01|339.11|338.96|2
1641826860000|2022-01-10 15:01:00|339.11|338.91|339.16|338.96|339.16|338.96|339.11|338.91|1
1641826870000|2022-01-10 15:01:10|339.11|338.91|339.11|338.91|339.11|338.91|339.11|338.91|2
1641826880000|2022-01-10 15:01:20|339.16|338.96|339.16|338.96|339.16|338.96|339.11|338.91|1
1641826890000|2022-01-10 15:01:30|339.11|338.91|339.16|338.91|339.16|338.91|339.11|338.91|0
1641826900000|2022-01-10 15:01:40|339.11||339.11||339.16||339.11||0
1641826910000|2022-01-10 15:01:50|339.06|338.86|339.06|338.86|339.11|338.86|339.06|338.86|2
1641826920000|2022-01-10 15:02:00|339.01||339.01||339.06||339.01||0
1641826930000|2022-01-10 15:02:10|338.96|338.81|338.96|338.81|339.01|338.81|338.96|338.81|1
1641826940000|2022-01-10 15:02:20||338.76||338.76||338.76||338.76|3
1641826950000|2022-01-10 15:02:30|338.91||338.91||338.91||338.91||1
1641826960000|2022-01-10 15:02:40|338.96|338.71|338.96|338.76|338.96|338.76|338.96|338.71|4
1641826970000|2022-01-10 15:02:50|338.91||338.96||338.96||338.91||0
1641826980000|2022-01-10 15:03:00|338.91|338.81|339.01|338.81|339.01|338.81|338.91|338.81|1
1641826990000|2022-01-10 15:03:10|339.11|338.86|339.06|338.86|339.11|338.86|339.06|338.86|2
1641827000000|2022-01-10 15:03:20|339.11||339.06||339.11||339.06||0
1641827010000|2022-01-10 15:03:30|339.11||339.06||339.11||339.06||0
1641827020000|2022-01-10 15:03:40|339.01||339.06||339.06||339.01||0
1641827030000|2022-01-10 15:03:50|339.11|338.91|339.11|338.91|339.11|338.91|339.11|338.91|1
1641827040000|2022-01-10 15:04:00|339.16|338.96|339.21|339.01|339.21|339.01|339.16|338.96|1
1641827050000|2022-01-10 15:04:10|339.16|339.06|339.31|339.11|339.31|339.11|339.16|339.06|1
1641827060000|2022-01-10 15:04:20|339.36|339.16|339.31|339.11|339.36|339.16|339.31|339.11|1
1641827070000|2022-01-10 15:04:30|339.26|339.06|339.31|339.06|339.31|339.06|339.26|339.06|1
1641827080000|2022-01-10 15:04:40|339.26||339.26||339.26||339.21||0
1641827090000|2022-01-10 15:04:50|339.21||339.26||339.26||339.21||0
1641827100000|2022-01-10 15:05:00|339.36|339.11|339.36|339.11|339.36|339.11|339.36|339.11|2
1641827110000|2022-01-10 15:05:10|339.31|339.16|339.41|339.21|339.41|339.21|339.31|339.16|1
1641827120000|2022-01-10 15:05:20|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|15
1641827130000|2022-01-10 15:05:30|339.41|339.21|339.41|339.21|339.41|339.26|339.41|339.21|3
1641827140000|2022-01-10 15:05:40|339.46|339.26|339.41|339.21|339.46|339.26|339.36|339.21|9
1641827160000|2022-01-10 15:06:00|339.36|339.16|339.36|339.16|339.41|339.16|339.36|339.16|0
1641827170000|2022-01-10 15:06:10|339.41|339.21|339.51|339.26|339.51|339.26|339.41|339.21|0
1641827180000|2022-01-10 15:06:20|339.56|339.31|339.61|339.36|339.61|339.36|339.56|339.31|0
1641827190000|2022-01-10 15:06:30||339.41||339.41||339.41||339.41|0
1641827200000|2022-01-10 15:06:40|339.66|339.36|339.61|339.36|339.66|339.36|339.56|339.36|0
1641827210000|2022-01-10 15:06:50|339.56||339.61||339.61||339.56||0
1641827220000|2022-01-10 15:07:00|339.56||339.56||339.56||339.56||0
1641827230000|2022-01-10 15:07:10|339.61|339.31|339.46|339.26|339.61|339.31|339.46|339.26|0
1641827240000|2022-01-10 15:07:20|339.51|339.31|339.46|339.26|339.56|339.31|339.46|339.26|0
1641827250000|2022-01-10 15:07:30|339.51||339.51||339.51||339.51||0
1641827260000|2022-01-10 15:07:40|339.56|339.31|339.56|339.31|339.56|339.31|339.56|339.31|0
1641827280000|2022-01-10 15:08:00|339.61|339.36|339.66|339.41|339.66|339.41|339.61|339.36|1
1641827310000|2022-01-10 15:08:30|339.71|339.46|339.71|339.46|339.71|339.46|339.71|339.46|0
1641827320000|2022-01-10 15:08:40||339.51||339.51||339.51||339.51|0
1641827380000|2022-01-10 15:09:40|339.66||339.71||339.71||339.66||0
1641827390000|2022-01-10 15:09:50|339.66||339.71||339.71||339.66||0
1641827400000|2022-01-10 15:10:00|339.66|339.46|339.61|339.46|339.66|339.51|339.61|339.46|4
1641827410000|2022-01-10 15:10:10|||||||||1
1641827420000|2022-01-10 15:10:20||339.41||339.46||339.46||339.41|4
1641827430000|2022-01-10 15:10:30|339.66||339.61||339.66||339.61||3
1641827440000|2022-01-10 15:10:40|339.56|339.41|339.56|339.41|339.61|339.46|339.56|339.41|4
1641827450000|2022-01-10 15:10:50|339.51|339.36|339.61|339.36|339.61|339.41|339.51|339.36|4
1641827460000|2022-01-10 15:11:00|339.56|339.41|339.56|339.41|339.61|339.41|339.56|339.41|0
1641827470000|2022-01-10 15:11:10|339.61|339.36|339.56|339.41|339.61|339.41|339.56|339.36|1
1641827490000|2022-01-10 15:11:30|339.61||339.61||339.61||339.61||1
1641827500000|2022-01-10 15:11:40||339.46||339.46||339.46||339.46|0
1641827510000|2022-01-10 15:11:50||339.41||339.46||339.46||339.41|2
1641827520000|2022-01-10 15:12:00||339.41||339.46||339.46||339.41|1
1641827530000|2022-01-10 15:12:10|339.66|339.41|339.61|339.41|339.66|339.46|339.61|339.41|3
1641827540000|2022-01-10 15:12:20|339.56|339.36|339.56|339.36|339.61|339.41|339.51|339.36|3
1641827550000|2022-01-10 15:12:30|339.51|339.31|339.51|339.36|339.56|339.36|339.51|339.31|3
1641827570000|2022-01-10 15:12:50|339.56|339.31|339.56|339.36|339.56|339.36|339.51|339.31|0
1641827580000|2022-01-10 15:13:00|339.51|339.31|339.46|339.26|339.51|339.36|339.46|339.26|1
1641827590000|2022-01-10 15:13:10|339.51|339.31|339.46|339.26|339.51|339.31|339.46|339.26|0
1641827600000|2022-01-10 15:13:20|339.51|339.31|339.46|339.26|339.51|339.36|339.46|339.26|1
1641827610000|2022-01-10 15:13:30|339.51|339.31|339.56|339.36|339.56|339.36|339.51|339.31|0
1641827620000|2022-01-10 15:13:40|339.51|339.31|339.51|339.31|339.51|339.31|339.51|339.31|0
1641827630000|2022-01-10 15:13:50||339.36||339.36||339.36||339.36|1
1641827640000|2022-01-10 15:14:00|339.46|339.31|339.41|339.26|339.46|339.31|339.41|339.21|0
1641827650000|2022-01-10 15:14:10|339.36|339.21|339.36|339.16|339.36|339.21|339.36|339.16|1
1641827660000|2022-01-10 15:14:20|339.31|339.21|339.41|339.21|339.41|339.21|339.31|339.21|5
1641827670000|2022-01-10 15:14:30|339.36|339.16|339.41|339.21|339.41|339.21|339.31|339.16|5
1641827680000|2022-01-10 15:14:40|339.36|339.16|339.41|339.21|339.41|339.21|339.36|339.16|0
1641827690000|2022-01-10 15:14:50|339.36|339.26|339.41|339.21|339.41|339.26|339.36|339.21|1
1641827700000|2022-01-10 15:15:00|339.36|339.16|339.41|339.21|339.41|339.21|339.36|339.16|3
1641827710000|2022-01-10 15:15:10|339.46|339.26|339.46|339.26|339.51|339.31|339.46|339.21|3
1641827720000|2022-01-10 15:15:20|339.51|339.31|339.51|339.31|339.56|339.31|339.46|339.26|4
1641827730000|2022-01-10 15:15:30|339.56|339.36|339.56|339.36|339.56|339.41|339.51|339.36|0
1641827740000|2022-01-10 15:15:40|339.51|339.41|339.56|339.36|339.56|339.41|339.51|339.36|0
1641827750000|2022-01-10 15:15:50|339.51|339.31|339.51|339.31|339.56|339.31|339.51|339.31|0
1641827760000|2022-01-10 15:16:00|339.46|339.26|339.41|339.21|339.46|339.26|339.41|339.21|1
1641827770000|2022-01-10 15:16:10|339.36||339.41||339.41||339.36||0
1641827780000|2022-01-10 15:16:20|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.16|0
1641827790000|2022-01-10 15:16:30|339.41|339.21|339.46|339.31|339.46|339.31|339.41|339.21|3
1641827800000|2022-01-10 15:16:40|339.41|339.26|339.46|339.26|339.46|339.26|339.41|339.21|0
1641827810000|2022-01-10 15:16:50||339.31||339.26||339.31||339.26|0
1641827820000|2022-01-10 15:17:00||339.31||339.31||339.31||339.26|0
1641827830000|2022-01-10 15:17:10|339.56|339.26|339.51|339.31|339.56|339.31|339.51|339.26|4
1641827840000|2022-01-10 15:17:20|339.56|339.36|339.56|339.41|339.56|339.41|339.56|339.36|0
1641827850000|2022-01-10 15:17:30||339.36||339.36||339.41||339.31|0
1641827860000|2022-01-10 15:17:40||339.41||339.41||339.41||339.36|0
1641827870000|2022-01-10 15:17:50|339.61|339.46|339.66|339.46|339.66|339.46|339.61|339.41|0
1641827880000|2022-01-10 15:18:00|339.61|339.41|339.56|339.36|339.61|339.41|339.51|339.31|0
1641827890000|2022-01-10 15:18:10|339.51|339.31|339.51|339.31|339.56|339.31|339.46|339.26|0
1641827910000|2022-01-10 15:18:30|339.46|339.26|339.46|339.26|339.46|339.26|339.46|339.26|0
1641827920000|2022-01-10 15:18:40|339.41|339.21|339.41|339.21|339.46|339.26|339.41|339.21|0
1641827930000|2022-01-10 15:18:50||339.26||339.21||339.26||339.21|0
1641827940000|2022-01-10 15:19:00|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.16|0
1641827950000|2022-01-10 15:19:10|339.31|339.11|339.21|339.06|339.31|339.11|339.21|339.01|3
1641827960000|2022-01-10 15:19:20|339.26|339.11|339.36|339.16|339.36|339.16|339.26|339.11|3
1641827970000|2022-01-10 15:19:30|339.41||339.41||339.41||339.41||0
1641827990000|2022-01-10 15:19:50|339.36||339.36||339.36||339.36||0
1641828020000|2022-01-10 15:20:20|339.41|339.21|339.41|339.21|339.41|339.21|339.41|339.21|0
1641828030000|2022-01-10 15:20:30|339.46|339.26|339.46|339.26|339.46|339.31|339.41|339.21|0
1641828050000|2022-01-10 15:20:50|339.51|339.31|339.46|339.31|339.51|339.31|339.46|339.31|0
1641828060000|2022-01-10 15:21:00|339.41|339.26|339.41|339.26|339.46|339.31|339.41|339.26|1
1641828070000|2022-01-10 15:21:10||339.21||339.21||339.21||339.21|0
1641828080000|2022-01-10 15:21:20|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.16|0
1641828090000|2022-01-10 15:21:30|339.31|339.21|339.41|339.21|339.41|339.21|339.31|339.21|2
1641828100000|2022-01-10 15:21:40|339.36|339.16|339.36|339.16|339.36|339.16|339.31|339.16|2
1641828110000|2022-01-10 15:21:50|339.31||339.31||339.36||339.31||0
1641828120000|2022-01-10 15:22:00||339.11||339.11||339.11||339.11|0
1641828130000|2022-01-10 15:22:10|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.16|0
1641828150000|2022-01-10 15:22:30|339.41||339.36||339.41||339.36||0
1641828160000|2022-01-10 15:22:40|339.41|339.21|339.41|339.21|339.41|339.21|339.41|339.21|3
1641828170000|2022-01-10 15:22:50|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.16|0
1641828180000|2022-01-10 15:23:00|339.31||339.31||339.31||339.31||0
1641828190000|2022-01-10 15:23:10|339.26|339.11|339.31|339.06|339.31|339.11|339.26|339.06|1
1641828200000|2022-01-10 15:23:20|339.26||339.26||339.26||339.21||0
1641828210000|2022-01-10 15:23:30|339.21|339.01|339.26|339.01|339.26|339.01|339.21|339.01|1
1641828220000|2022-01-10 15:23:40||339.06||339.06||339.06||339.06|0
1641828230000|2022-01-10 15:23:50|339.21|339.01|339.21|339.01|339.26|339.01|339.21|339.01|0
1641828240000|2022-01-10 15:24:00|339.26||339.21||339.26||339.21||0
1641828250000|2022-01-10 15:24:10|339.26||339.21||339.26||339.21||0
1641828260000|2022-01-10 15:24:20|339.26|339.06|339.31|339.06|339.31|339.06|339.26|339.06|0
1641828270000|2022-01-10 15:24:30|339.36|339.11|339.36|339.11|339.36|339.11|339.36|339.11|0
1641828280000|2022-01-10 15:24:40|339.31|339.06|339.31|339.06|339.31|339.06|339.31|339.06|0
1641828290000|2022-01-10 15:24:50|339.26||339.26||339.26||339.26||0
1641828300000|2022-01-10 15:25:00|339.21|339.01|339.26|339.06|339.26|339.06|339.21|339.01|1
1641828310000|2022-01-10 15:25:10||339.11||339.06||339.11||339.06|0
1641828320000|2022-01-10 15:25:20|339.31|339.11|339.31|339.11|339.31|339.11|339.31|339.11|0
1641828330000|2022-01-10 15:25:30|339.26|339.06|339.26|339.06|339.31|339.11|339.26|339.06|0
1641828340000|2022-01-10 15:25:40||339.11||339.11||339.11||339.11|0
1641828350000|2022-01-10 15:25:50|339.31|339.06|339.21|339.06|339.31|339.06|339.21|339.06|0
1641828360000|2022-01-10 15:26:00|339.26||339.21||339.26||339.21||2
1641828370000|2022-01-10 15:26:10|339.26||339.21||339.26||339.21||0
1641828380000|2022-01-10 15:26:20||339.01||338.96||339.01||338.96|1
1641828390000|2022-01-10 15:26:30|339.26|339.01|339.26|339.01|339.26|339.01|339.26|339.01|0
1641828400000|2022-01-10 15:26:40||339.06||339.06||339.06||339.06|0
1641828410000|2022-01-10 15:26:50|339.31|339.11|339.26|339.11|339.31|339.11|339.26|339.11|0
1641828420000|2022-01-10 15:27:00|339.21|339.06|339.21|339.01|339.21|339.06|339.16|339.01|0
1641828430000|2022-01-10 15:27:10|339.16|338.96|339.16|339.01|339.16|339.01|339.16|338.96|0
1641828440000|2022-01-10 15:27:20|339.11|338.96|339.11|338.96|339.11|339.01|339.11|338.91|1
1641828450000|2022-01-10 15:27:30||338.91||338.91||338.96||338.91|0
1641828460000|2022-01-10 15:27:40||338.86||338.91||338.91||338.86|0
1641828470000|2022-01-10 15:27:50||338.96||338.91||338.96||338.91|0
1641828480000|2022-01-10 15:28:00|339.06|338.86|339.06|338.91|339.06|338.91|339.06|338.86|0
1641828490000|2022-01-10 15:28:10||338.86||338.86||338.91||338.86|0
1641828500000|2022-01-10 15:28:20|339.11|338.91|339.01|338.86|339.11|338.91|339.01|338.86|2
1641828510000|2022-01-10 15:28:30|339.06||339.06||339.06||339.06||0
1641828520000|2022-01-10 15:28:40|339.01||339.01||339.01||339.01||0
1641828530000|2022-01-10 15:28:50|339.06||339.06||339.06||339.01||0
1641828540000|2022-01-10 15:29:00|339.01|338.81|339.01|338.81|339.01|338.81|339.01|338.81|1
1641828570000|2022-01-10 15:29:30|339.06|338.86|339.06|338.81|339.06|338.86|339.06|338.81|0
1641828580000|2022-01-10 15:29:40||338.86||338.86||338.91||338.86|0
1641828590000|2022-01-10 15:29:50|339.01|338.81|339.06|338.86|339.06|338.86|339.01|338.81|0
1641828600000|2022-01-10 15:30:00|339.01|338.81|339.01|338.81|339.06|338.86|339.01|338.81|0
1641828610000|2022-01-10 15:30:10|338.96|338.76|338.91|338.71|338.96|338.76|338.91|338.71|0
1641828620000|2022-01-10 15:30:20|338.96|338.76|338.86|338.71|338.96|338.76|338.86|338.71|0
1641828630000|2022-01-10 15:30:30|||||||||14
1641828640000|2022-01-10 15:30:40|338.91|338.66|338.86|338.66|338.91|338.71|338.86|338.66|7
1641828650000|2022-01-10 15:30:50|338.81|338.71|338.86|338.66|338.86|338.71|338.81|338.66|4
1641828660000|2022-01-10 15:31:00|338.81|338.71|338.91|338.76|338.96|338.76|338.81|338.71|7
1641828670000|2022-01-10 15:31:10|338.96|338.71|338.91|338.76|338.96|338.76|338.91|338.71|1
1641828680000|2022-01-10 15:31:20|338.96|338.71|338.91|338.76|338.96|338.76|338.91|338.71|2
1641828690000|2022-01-10 15:31:30|338.96||338.91||338.96||338.91||0
1641828700000|2022-01-10 15:31:40|338.96|338.81|338.91|338.76|338.96|338.81|338.91|338.76|1
1641828720000|2022-01-10 15:32:00|338.96|338.81|338.96|338.81|339.01|338.81|338.96|338.81|1
1641828730000|2022-01-10 15:32:10|339.01|338.86|339.01|338.86|339.06|338.86|339.01|338.81|1
1641828740000|2022-01-10 15:32:20|339.06|338.91|339.11|338.91|339.11|338.96|339.06|338.91|1
1641828750000|2022-01-10 15:32:30|339.06|338.96|339.06|338.91|339.11|338.96|339.06|338.91|1
1641828760000|2022-01-10 15:32:40|339.11|338.86|339.06|338.91|339.11|338.91|339.06|338.86|1
1641828770000|2022-01-10 15:32:50|339.11|338.86|339.11|338.91|339.11|338.91|339.06|338.86|0
1641828780000|2022-01-10 15:33:00|339.06||339.11||339.11||339.06||3
1641828790000|2022-01-10 15:33:10|339.06|338.96|339.11|338.91|339.11|338.96|339.06|338.91|0
1641828800000|2022-01-10 15:33:20|339.06|338.96|339.16|338.96|339.16|338.96|339.06|338.91|1
1641828810000|2022-01-10 15:33:30|339.11|338.91|339.11|338.91|339.16|338.96|339.11|338.91|0
1641828830000|2022-01-10 15:33:50|339.16|338.96|339.06|338.86|339.16|338.96|339.06|338.86|1
1641828840000|2022-01-10 15:34:00|339.01|338.81|339.01|338.81|339.06|338.86|339.01|338.81|1
1641828850000|2022-01-10 15:34:10|338.96||339.01||339.01||338.96||0
1641828860000|2022-01-10 15:34:20|338.96|338.76|338.91|338.76|338.96|338.76|338.91|338.76|1
1641828870000|2022-01-10 15:34:30|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.76|0
1641828880000|2022-01-10 15:34:40|339.01|338.76|339.01|338.76|339.01|338.81|338.96|338.76|2
1641828890000|2022-01-10 15:34:50|338.96||338.96||338.96||338.96||0
1641828900000|2022-01-10 15:35:00|338.91|338.81|338.96|338.81|338.96|338.81|338.91|338.76|0
1641828910000|2022-01-10 15:35:10|339.01|338.76|338.96|338.81|339.01|338.81|338.96|338.76|0
1641828920000|2022-01-10 15:35:20|339.01|338.76|338.96|338.76|339.01|338.76|338.96|338.76|0
1641828930000|2022-01-10 15:35:30|338.91|338.71|338.91|338.71|338.91|338.71|338.86|338.71|3
1641828940000|2022-01-10 15:35:40|338.86||338.91||338.91||338.86||0
1641828950000|2022-01-10 15:35:50|338.86||338.91||338.91||338.86||0
1641828960000|2022-01-10 15:36:00|338.86||338.86||338.86||338.86||0
1641828970000|2022-01-10 15:36:10|338.81|338.66|338.81|338.66|338.81|338.66|338.81|338.66|1
1641828980000|2022-01-10 15:36:20|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.66|4
1641828990000|2022-01-10 15:36:30||338.66||338.66||338.66||338.66|2
1641829000000|2022-01-10 15:36:40|338.81|338.61|338.81|338.61|338.86|338.61|338.81|338.61|2
1641829020000|2022-01-10 15:37:00|338.76|338.56|338.76|338.51|338.81|338.61|338.76|338.51|8
1641829040000|2022-01-10 15:37:20|338.71|338.46|338.66|338.46|338.71|338.46|338.66|338.46|2
1641829050000|2022-01-10 15:37:30|338.61|338.41|338.61|338.41|338.61|338.46|338.61|338.41|0
1641829070000|2022-01-10 15:37:50|338.56||338.56||338.56||338.56||0
1641829080000|2022-01-10 15:38:00|338.61|338.36|338.56|338.36|338.61|338.36|338.56|338.36|3
1641829090000|2022-01-10 15:38:10|338.51||338.56||338.56||338.51||0
1641829100000|2022-01-10 15:38:20||338.41||338.36||338.41||338.36|0
1641829110000|2022-01-10 15:38:30||338.41||338.36||338.41||338.36|0
1641829120000|2022-01-10 15:38:40|338.51|338.41|338.51|338.31|338.56|338.41|338.51|338.31|12
1641829130000|2022-01-10 15:38:50|338.56|338.36|338.61|338.41|338.61|338.41|338.56|338.36|1
1641829140000|2022-01-10 15:39:00|338.56|338.31|338.61|338.41|338.61|338.41|338.56|338.31|3
1641829150000|2022-01-10 15:39:10|338.56|338.36|338.51|338.31|338.56|338.36|338.51|338.31|0
1641829160000|2022-01-10 15:39:20|338.46|338.36|338.46|338.31|338.51|338.36|338.46|338.31|1
1641829170000|2022-01-10 15:39:30|338.51|338.26|338.46|338.31|338.51|338.31|338.46|338.26|0
1641829180000|2022-01-10 15:39:40|338.51||338.46||338.51||338.46||1
1641829190000|2022-01-10 15:39:50|338.51|338.26|338.51|338.31|338.51|338.31|338.46|338.26|0
1641829200000|2022-01-10 15:40:00||338.36||338.36||338.36||338.31|0
1641829210000|2022-01-10 15:40:10|338.46|338.31|338.46|338.31|338.51|338.31|338.46|338.31|0
1641829220000|2022-01-10 15:40:20|338.51|338.36|338.51|338.31|338.51|338.36|338.46|338.31|2
1641829230000|2022-01-10 15:40:30|338.46|338.26|338.46|338.31|338.46|338.31|338.46|338.26|0
1641829240000|2022-01-10 15:40:40|338.51|338.26|338.51|338.31|338.51|338.36|338.51|338.26|1
1641829250000|2022-01-10 15:40:50|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.31|5
1641829260000|2022-01-10 15:41:00|338.51|338.41|338.56|338.41|338.61|338.41|338.51|338.41|0
1641829270000|2022-01-10 15:41:10|338.61|338.36|338.51|338.31|338.61|338.36|338.51|338.31|0
1641829280000|2022-01-10 15:41:20|338.56|338.36|338.56|338.36|338.56|338.36|338.51|338.31|2
1641829290000|2022-01-10 15:41:30|338.51|338.31|338.46|338.31|338.51|338.36|338.46|338.31|0
1641829300000|2022-01-10 15:41:40|338.51||338.51||338.51||338.46||1
1641829310000|2022-01-10 15:41:50|338.46|338.36|338.51|338.31|338.51|338.36|338.46|338.31|0
1641829320000|2022-01-10 15:42:00|338.46|338.26|338.46|338.31|338.46|338.31|338.46|338.26|1
1641829330000|2022-01-10 15:42:10|338.41|338.26|338.41|338.26|338.41|338.31|338.41|338.26|0
1641829340000|2022-01-10 15:42:20|338.46|338.31|338.46|338.26|338.46|338.31|338.46|338.26|4
1641829350000|2022-01-10 15:42:30|338.41||338.41||338.41||338.41||0
1641829360000|2022-01-10 15:42:40|338.46||338.41||338.46||338.41||1
1641829370000|2022-01-10 15:42:50|338.36|338.21|338.36|338.21|338.36|338.21|338.36|338.21|2
1641829380000|2022-01-10 15:43:00|338.41|338.26|338.36|338.21|338.41|338.26|338.36|338.21|2
1641829390000|2022-01-10 15:43:10|338.31|338.16|338.36|338.16|338.36|338.16|338.31|338.16|4
1641829400000|2022-01-10 15:43:20|338.31|338.21|338.41|338.26|338.41|338.26|338.31|338.21|2
1641829410000|2022-01-10 15:43:30|338.46|338.21|338.46|338.26|338.51|338.26|338.46|338.21|5
1641829420000|2022-01-10 15:43:40|338.51|338.31|338.41|338.26|338.51|338.31|338.41|338.26|0
1641829430000|2022-01-10 15:43:50|338.46|338.31|338.46|338.26|338.46|338.31|338.46|338.26|0
1641829440000|2022-01-10 15:44:00||338.31||338.31||338.31||338.26|0
1641829450000|2022-01-10 15:44:10|338.41|338.26|338.41|338.21|338.41|338.26|338.41|338.21|2
1641829460000|2022-01-10 15:44:20||338.26||338.26||338.26||338.21|0
1641829470000|2022-01-10 15:44:30||338.21||338.26||338.26||338.21|1
1641829480000|2022-01-10 15:44:40||338.21||338.26||338.26||338.21|3
1641829490000|2022-01-10 15:44:50|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.26|2
1641829500000|2022-01-10 15:45:00|338.41|338.26|338.41|338.26|338.41|338.26|338.41|338.21|0
1641829510000|2022-01-10 15:45:10|338.46|338.31|338.41|338.26|338.46|338.31|338.41|338.26|4
1641829520000|2022-01-10 15:45:20|338.46|338.21|338.41|338.26|338.46|338.26|338.41|338.21|4
1641829530000|2022-01-10 15:45:30|338.46||338.46||338.46||338.46||2
1641829540000|2022-01-10 15:45:40||338.31||338.31||338.31||338.26|0
1641829560000|2022-01-10 15:46:00|338.41|338.26|338.41|338.26|338.41|338.26|338.41|338.26|2
1641829570000|2022-01-10 15:46:10||338.21||338.26||338.26||338.21|0
1641829580000|2022-01-10 15:46:20|338.36|338.21|338.36|338.21|338.36|338.26|338.36|338.21|1
1641829590000|2022-01-10 15:46:30|338.41|338.26|338.46|338.26|338.46|338.26|338.41|338.26|4
1641829600000|2022-01-10 15:46:40|338.41|338.31|338.41|338.26|338.46|338.31|338.41|338.26|6
1641829610000|2022-01-10 15:46:50|338.36|338.21|338.36|338.21|338.41|338.21|338.36|338.16|13
1641829620000|2022-01-10 15:47:00|338.41|338.16|338.46|338.31|338.46|338.31|338.36|338.16|0
1641829630000|2022-01-10 15:47:10|338.51|338.26|338.41|338.26|338.51|338.31|338.41|338.26|1
1641829640000|2022-01-10 15:47:20||338.21||338.26||338.26||338.21|1
1641829650000|2022-01-10 15:47:30|338.36|338.21|338.36|338.21|338.41|338.21|338.36|338.16|4
1641829660000|2022-01-10 15:47:40|338.41|338.26|338.41|338.21|338.41|338.26|338.41|338.21|0
1641829670000|2022-01-10 15:47:50|338.36||338.36||338.41||338.36||0
1641829680000|2022-01-10 15:48:00|338.31|338.16|338.31|338.11|338.36|338.16|338.31|338.11|5
1641829690000|2022-01-10 15:48:10|338.26||338.31||338.31||338.26||1
1641829710000|2022-01-10 15:48:30|338.26||338.26||338.31||338.26||0
1641829730000|2022-01-10 15:48:50|338.31|338.06|338.21|338.01|338.31|338.06|338.21|338.01|7
1641829740000|2022-01-10 15:49:00|338.16|338.06|338.16|338.01|338.21|338.06|338.16|338.01|1
1641829750000|2022-01-10 15:49:10|338.11|337.96|338.16|337.96|338.16|337.96|338.11|337.96|1
1641829760000|2022-01-10 15:49:20|338.11|337.91|338.11|337.96|338.11|337.96|338.11|337.91|0
1641829770000|2022-01-10 15:49:30||337.91||337.91||337.96||337.91|0
1641829780000|2022-01-10 15:49:40|338.16|337.96|338.16|337.96|338.16|338.01|338.16|337.96|0
1641829790000|2022-01-10 15:49:50||338.01||338.01||338.01||337.96|0
1641829800000|2022-01-10 15:50:00|338.11|337.96|338.11|337.96|338.11|337.96|338.11|337.91|0
1641829810000|2022-01-10 15:50:10||337.91||337.96||337.96||337.91|0
1641829820000|2022-01-10 15:50:20|338.16|338.01|338.11|337.96|338.16|338.01|338.11|337.96|9
1641829830000|2022-01-10 15:50:30|338.06|337.91|338.01|337.86|338.06|337.91|338.01|337.86|8
1641829840000|2022-01-10 15:50:40|||||||||5
1641829850000|2022-01-10 15:50:50|338.06||338.01||338.06||338.01||7
1641829860000|2022-01-10 15:51:00|338.06|337.91|338.06|337.91|338.11|337.91|338.06|337.91|3
1641829870000|2022-01-10 15:51:10|338.11|337.86|338.06|337.91|338.11|337.91|338.06|337.86|3
1641829880000|2022-01-10 15:51:20|338.11|337.86|338.06|337.86|338.11|337.91|338.06|337.86|0
1641829890000|2022-01-10 15:51:30|338.01|337.91|338.11|337.91|338.11|337.91|338.01|337.86|4
1641829900000|2022-01-10 15:51:40|338.06|337.86|338.06|337.86|338.06|337.91|338.01|337.86|1
1641829910000|2022-01-10 15:51:50|338.11|337.91|338.06|337.91|338.11|337.96|338.06|337.91|2
1641829920000|2022-01-10 15:52:00|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|4
1641829930000|2022-01-10 15:52:10|338.06||338.01||338.06||338.01||2
1641829940000|2022-01-10 15:52:20|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|4
1641829950000|2022-01-10 15:52:30|338.01||337.96||338.01||337.96||0
1641829960000|2022-01-10 15:52:40|338.01|337.86|338.01|337.86|338.01|337.86|337.96|337.81|4
1641829970000|2022-01-10 15:52:50|338.06|337.91|338.06|337.86|338.06|337.91|338.01|337.86|1
1641829980000|2022-01-10 15:53:00|338.01|337.81|338.01|337.81|338.01|337.86|338.01|337.81|0
1641829990000|2022-01-10 15:53:10|338.06|337.86|338.06|337.86|338.06|337.91|338.06|337.86|0
1641830000000|2022-01-10 15:53:20|338.11|337.91|338.11|337.86|338.11|337.91|338.06|337.86|1
1641830010000|2022-01-10 15:53:30|338.06|337.91|338.11|337.91|338.11|337.91|338.06|337.86|0
1641830020000|2022-01-10 15:53:40|338.06|337.86|338.11|337.91|338.11|337.91|338.06|337.86|0
1641830030000|2022-01-10 15:53:50|338.16|337.96|338.16|337.96|338.16|338.01|338.16|337.96|0
1641830040000|2022-01-10 15:54:00|338.11||338.11||338.16||338.11||0
1641830050000|2022-01-10 15:54:10|338.16|337.91|338.26|338.11|338.26|338.11|338.16|337.91|19
1641830060000|2022-01-10 15:54:20|338.31|338.06|338.26|338.11|338.31|338.11|338.26|338.06|3
1641830070000|2022-01-10 15:54:30|338.31|338.06|338.26|338.06|338.31|338.11|338.26|338.06|1
1641830080000|2022-01-10 15:54:40|338.31|338.11|338.26|338.06|338.31|338.11|338.26|338.06|0
1641830090000|2022-01-10 15:54:50|338.31|338.11|338.31|338.11|338.31|338.11|338.26|338.06|0
1641830100000|2022-01-10 15:55:00|338.26|338.06|338.26|338.06|338.31|338.11|338.26|338.06|0
1641830110000|2022-01-10 15:55:10|338.31|338.11|338.31|338.11|338.31|338.11|338.26|338.06|0
1641830120000|2022-01-10 15:55:20||338.16||338.11||338.16||338.11|0
1641830130000|2022-01-10 15:55:30|338.26|338.06|338.26|338.06|338.26|338.11|338.26|338.06|0
1641830140000|2022-01-10 15:55:40|338.21|338.11|338.26|338.01|338.26|338.11|338.21|338.01|2
1641830150000|2022-01-10 15:55:50|338.21|338.06|338.16|337.96|338.26|338.06|338.16|337.96|2
1641830160000|2022-01-10 15:56:00||338.01||338.01||338.01||338.01|0
1641830170000|2022-01-10 15:56:10|338.11|337.96|338.11|337.96|338.16|338.01|338.11|337.91|0
1641830180000|2022-01-10 15:56:20|338.16|337.91|338.11|337.96|338.16|337.96|338.11|337.91|1
1641830190000|2022-01-10 15:56:30|338.16|337.91|338.16|337.96|338.16|337.96|338.11|337.91|0
1641830200000|2022-01-10 15:56:40|338.11||338.16||338.16||338.11||0
1641830210000|2022-01-10 15:56:50|338.11|338.01|338.16|338.01|338.16|338.01|338.11|337.96|5
1641830220000|2022-01-10 15:57:00|338.21|338.06|338.21|338.06|338.26|338.06|338.21|338.01|4
1641830230000|2022-01-10 15:57:10|338.16|338.01|338.16|337.96|338.16|338.01|338.16|337.96|0
1641830240000|2022-01-10 15:57:20|338.21|338.01|338.21|338.01|338.21|338.01|338.21|337.96|0
1641830250000|2022-01-10 15:57:30|338.26|338.06|338.26|338.06|338.26|338.06|338.26|338.01|2
1641830260000|2022-01-10 15:57:40|338.31|338.11|338.31|338.11|338.31|338.11|338.26|338.06|2
1641830270000|2022-01-10 15:57:50||338.16||338.11||338.16||338.11|0
1641830280000|2022-01-10 15:58:00|338.26|338.16|338.36|338.16|338.36|338.21|338.26|338.16|12
1641830290000|2022-01-10 15:58:10|338.41|338.21|338.41|338.21|338.41|338.26|338.41|338.16|1
1641830300000|2022-01-10 15:58:20|338.46|338.26|338.46|338.26|338.46|338.26|338.46|338.26|1
1641830310000|2022-01-10 15:58:30|338.71|338.46|338.61|338.41|338.71|338.46|338.61|338.41|43
1641830320000|2022-01-10 15:58:40|338.56|338.36|338.61|338.36|338.61|338.36|338.56|338.31|1
1641830330000|2022-01-10 15:58:50|338.56||338.61||338.61||338.56||4
1641830350000|2022-01-10 15:59:10|338.66|338.41|338.66|338.41|338.66|338.46|338.61|338.36|1
1641830360000|2022-01-10 15:59:20|338.61|338.36|338.66|338.41|338.66|338.41|338.61|338.36|0
1641830370000|2022-01-10 15:59:30||338.46||338.46||338.46||338.46|0
1641830380000|2022-01-10 15:59:40|338.61|338.41|338.66|338.41|338.66|338.41|338.61|338.41|0
1641830390000|2022-01-10 15:59:50|338.61|338.36|338.56|338.31|338.66|338.36|338.56|338.31|5
1641830400000|2022-01-10 16:00:00|338.51|338.26|338.46|338.26|338.51|338.31|338.41|338.21|1
1641830410000|2022-01-10 16:00:10|338.41||338.46||338.46||338.41||1
1641830420000|2022-01-10 16:00:20|338.41|338.31|338.46|338.31|338.46|338.31|338.41|338.26|0
1641830430000|2022-01-10 16:00:30||338.26||338.26||338.31||338.26|0
1641830440000|2022-01-10 16:00:40|338.41|338.21|338.41|338.21|338.41|338.21|338.36|338.21|1
1641830450000|2022-01-10 16:00:50|338.36|338.26|338.41|338.21|338.41|338.26|338.36|338.21|2
1641830460000|2022-01-10 16:01:00|338.36|338.26|338.41|338.21|338.41|338.26|338.36|338.21|1
1641830470000|2022-01-10 16:01:10||338.26||338.21||338.26||338.21|0
1641830480000|2022-01-10 16:01:20|338.46|338.26|338.46|338.31|338.46|338.31|338.46|338.21|2
1641830490000|2022-01-10 16:01:30|338.51|338.36|338.56|338.36|338.56|338.36|338.51|338.31|0
1641830500000|2022-01-10 16:01:40||338.41||338.36||338.41||338.36|0
1641830510000|2022-01-10 16:01:50|338.61|338.41|338.51|338.36|338.61|338.41|338.51|338.36|4
1641830520000|2022-01-10 16:02:00|338.46|338.31|338.46|338.26|338.51|338.31|338.46|338.26|4
1641830530000|2022-01-10 16:02:10|338.56|338.31|338.51|338.26|338.56|338.31|338.51|338.26|11
1641830540000|2022-01-10 16:02:20|338.56|338.31|338.51|338.26|338.56|338.31|338.51|338.26|0
1641830550000|2022-01-10 16:02:30|338.56|338.31|338.51|338.31|338.56|338.31|338.51|338.26|0
1641830560000|2022-01-10 16:02:40|338.56|338.26|338.51|338.26|338.56|338.31|338.51|338.26|0
1641830570000|2022-01-10 16:02:50||338.31||338.26||338.31||338.26|0
1641830580000|2022-01-10 16:03:00|338.56|338.31|338.56|338.31|338.56|338.31|338.51|338.26|0
1641830590000|2022-01-10 16:03:10|338.51|338.36|338.56|338.36|338.56|338.36|338.51|338.31|11
1641830600000|2022-01-10 16:03:20|338.51|338.31|338.51|338.31|338.51|338.36|338.51|338.31|0
1641830610000|2022-01-10 16:03:30|338.46|338.26|338.46|338.26|338.51|338.26|338.46|338.26|1
1641830620000|2022-01-10 16:03:40||338.31||338.26||338.31||338.26|0
1641830630000|2022-01-10 16:03:50|338.41|338.31|338.46|338.26|338.46|338.31|338.41|338.26|1
1641830640000|2022-01-10 16:04:00|338.36|338.21|338.31|338.16|338.36|338.21|338.26|338.11|8
1641830650000|2022-01-10 16:04:10|338.36|338.21|338.31|338.16|338.36|338.21|338.31|338.11|17
1641830670000|2022-01-10 16:04:30|338.36|338.21|338.36|338.16|338.36|338.21|338.36|338.16|3
1641830680000|2022-01-10 16:04:40|338.31|338.11|338.36|338.21|338.36|338.21|338.31|338.11|0
1641830690000|2022-01-10 16:04:50|338.41|338.26|338.41|338.21|338.46|338.26|338.41|338.21|1
1641830700000|2022-01-10 16:05:00||338.16||338.21||338.21||338.16|0
1641830710000|2022-01-10 16:05:10|338.46|338.26|338.36|338.16|338.46|338.26|338.36|338.16|0
1641830720000|2022-01-10 16:05:20|338.41|338.21|338.36|338.21|338.41|338.26|338.36|338.16|0
1641830730000|2022-01-10 16:05:30|338.31|338.16|338.31|338.16|338.31|338.21|338.31|338.11|0
1641830740000|2022-01-10 16:05:40|338.36|338.11|338.36|338.16|338.36|338.16|338.31|338.11|0
1641830750000|2022-01-10 16:05:50|338.41|338.21|338.41|338.26|338.41|338.26|338.41|338.16|0
1641830760000|2022-01-10 16:06:00|338.36|338.21|338.41|338.26|338.41|338.26|338.36|338.21|1
1641830770000|2022-01-10 16:06:10|338.46|338.21|338.41|338.26|338.46|338.26|338.41|338.21|0
1641830780000|2022-01-10 16:06:20|338.46|338.31|338.46|338.26|338.46|338.31|338.46|338.26|0
1641830790000|2022-01-10 16:06:30|338.51|338.31|338.51|338.31|338.51|338.36|338.51|338.26|11
1641830800000|2022-01-10 16:06:40|338.46|338.36|338.51|338.31|338.51|338.36|338.46|338.31|0
1641830810000|2022-01-10 16:06:50|338.46|338.36|338.51|338.31|338.51|338.36|338.46|338.31|0
1641830820000|2022-01-10 16:07:00|338.46||338.51||338.51||338.46||1
1641830830000|2022-01-10 16:07:10|338.46||338.46||338.46||338.46||0
1641830840000|2022-01-10 16:07:20|338.41|338.26|338.36|338.21|338.41|338.26|338.36|338.21|1
1641830850000|2022-01-10 16:07:30||338.16||338.16||338.21||338.16|2
1641830860000|2022-01-10 16:07:40||338.21||338.21||338.21||338.16|0
1641830870000|2022-01-10 16:07:50||338.16||338.21||338.21||338.16|0
1641830880000|2022-01-10 16:08:00|338.31|338.16|338.31|338.16|338.36|338.21|338.31|338.11|0
1641830890000|2022-01-10 16:08:10|338.36|338.21|338.36|338.16|338.36|338.21|338.36|338.16|0
1641830900000|2022-01-10 16:08:20||338.21||338.21||338.21||338.16|0
1641830910000|2022-01-10 16:08:30|338.41|338.26|338.36|338.21|338.41|338.26|338.36|338.21|3
1641830920000|2022-01-10 16:08:40||338.16||338.21||338.21||338.16|1
1641830940000|2022-01-10 16:09:00|338.41|338.26|338.41|338.26|338.41|338.26|338.41|338.26|1
1641830950000|2022-01-10 16:09:10|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.26|2
1641830970000|2022-01-10 16:09:30|338.41|338.26|338.41|338.26|338.41|338.26|338.41|338.26|1
1641830990000|2022-01-10 16:09:50|338.46|338.31|338.51|338.36|338.51|338.36|338.46|338.26|0
1641831000000|2022-01-10 16:10:00|338.46|338.31|338.41|338.26|338.46|338.31|338.41|338.21|4
1641831010000|2022-01-10 16:10:10|338.36|338.21|338.36|338.21|338.36|338.26|338.36|338.21|4
1641831020000|2022-01-10 16:10:20|338.41|338.26|338.41|338.26|338.41|338.26|338.41|338.26|1
1641831030000|2022-01-10 16:10:30|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.26|0
1641831040000|2022-01-10 16:10:40|338.51||338.46||338.51||338.46||0
1641831050000|2022-01-10 16:10:50|338.51|338.36|338.51|338.31|338.51|338.36|338.51|338.31|0
1641831060000|2022-01-10 16:11:00|338.46|338.36|338.46|338.31|338.46|338.36|338.46|338.31|0
1641831070000|2022-01-10 16:11:10|338.51|338.26|338.51|338.31|338.51|338.36|338.51|338.26|0
1641831080000|2022-01-10 16:11:20|338.46|338.36|338.51|338.36|338.51|338.36|338.46|338.31|0
1641831090000|2022-01-10 16:11:30||338.31||338.31||338.36||338.31|0
1641831100000|2022-01-10 16:11:40||338.36||338.31||338.36||338.31|0
1641831110000|2022-01-10 16:11:50|338.56|338.36|338.56|338.41|338.56|338.41|338.56|338.31|1
1641831120000|2022-01-10 16:12:00|338.61|338.46|338.56|338.41|338.61|338.46|338.56|338.41|2
1641831130000|2022-01-10 16:12:10|338.61|338.46|338.61|338.41|338.61|338.46|338.61|338.41|0
1641831140000|2022-01-10 16:12:20|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.41|0
1641831150000|2022-01-10 16:12:30||338.51||338.51||338.51||338.51|0
1641831160000|2022-01-10 16:12:40|338.71||338.71||338.71||338.66||0
1641831170000|2022-01-10 16:12:50||338.56||338.51||338.56||338.51|0
1641831180000|2022-01-10 16:13:00|338.76|338.56|338.76|338.56|338.76|338.56|338.76|338.56|1
1641831190000|2022-01-10 16:13:10|338.71|338.51|338.66|338.46|338.71|338.51|338.66|338.46|3
1641831200000|2022-01-10 16:13:20|338.61||338.61||338.61||338.61||1
1641831220000|2022-01-10 16:13:40||338.41||338.46||338.46||338.41|1
1641831240000|2022-01-10 16:14:00|338.66|338.51|338.71|338.51|338.71|338.51|338.66|338.51|1
1641831250000|2022-01-10 16:14:10|338.66|338.46|338.61|338.46|338.66|338.46|338.61|338.46|0
1641831260000|2022-01-10 16:14:20|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.46|1
1641831270000|2022-01-10 16:14:30|338.71|338.46|338.61|338.46|338.71|338.51|338.61|338.46|7
1641831280000|2022-01-10 16:14:40||338.41||338.46||338.46||338.41|0
1641831290000|2022-01-10 16:14:50||338.41||338.41||338.41||338.41|0
1641831300000|2022-01-10 16:15:00|338.56|338.46|338.61|338.41|338.61|338.46|338.56|338.41|0
1641831310000|2022-01-10 16:15:10||338.46||338.46||338.46||338.46|0
1641831330000|2022-01-10 16:15:30|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|0
1641831340000|2022-01-10 16:15:40|338.51|338.36|338.56|338.36|338.56|338.41|338.51|338.36|1
1641831350000|2022-01-10 16:15:50||338.41||338.36||338.41||338.36|0
1641831360000|2022-01-10 16:16:00|338.51|338.31|338.56|338.36|338.56|338.36|338.51|338.31|0
1641831380000|2022-01-10 16:16:20||338.41||338.41||338.41||338.41|0
1641831390000|2022-01-10 16:16:30|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.41|1
1641831400000|2022-01-10 16:16:40||338.41||338.46||338.46||338.41|0
1641831410000|2022-01-10 16:16:50|338.56|338.41|338.61|338.46|338.61|338.46|338.56|338.41|0
1641831420000|2022-01-10 16:17:00|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.46|5
1641831430000|2022-01-10 16:17:10||338.46||338.46||338.51||338.46|0
1641831440000|2022-01-10 16:17:20||338.51||338.51||338.51||338.46|0
1641831460000|2022-01-10 16:17:40|338.71|338.56|338.76|338.56|338.76|338.56|338.71|338.56|0
1641831470000|2022-01-10 16:17:50|338.81|338.61|338.71|338.51|338.81|338.66|338.71|338.51|0
1641831480000|2022-01-10 16:18:00|338.66|338.61|338.76|338.56|338.81|338.61|338.66|338.56|12
1641831490000|2022-01-10 16:18:10|338.81|338.61|338.81|338.61|338.81|338.61|338.76|338.61|1
1641831500000|2022-01-10 16:18:20||338.66||338.66||338.66||338.66|0
1641831520000|2022-01-10 16:18:40|338.76|338.61|338.81|338.61|338.81|338.61|338.76|338.61|0
1641831530000|2022-01-10 16:18:50|338.76|338.56|338.76|338.56|338.81|338.56|338.76|338.56|0
1641831540000|2022-01-10 16:19:00||338.61||338.61||338.61||338.61|0
1641831550000|2022-01-10 16:19:10|338.81|338.66|338.81|338.66|338.81|338.66|338.81|338.61|0
1641831560000|2022-01-10 16:19:20||338.61||338.66||338.66||338.61|0
1641831580000|2022-01-10 16:19:40|||||||||1
1641831590000|2022-01-10 16:19:50||338.61||338.66||338.66||338.61|0
1641831600000|2022-01-10 16:20:00|338.76|338.61|338.71|338.56|338.76|338.61|338.71|338.56|0
1641831610000|2022-01-10 16:20:10|||||||||1
1641831640000|2022-01-10 16:20:40|338.66|338.51|338.61|338.46|338.66|338.51|338.61|338.46|9
1641831650000|2022-01-10 16:20:50|338.56|338.41|338.66|338.46|338.66|338.46|338.56|338.41|9
1641831660000|2022-01-10 16:21:00|338.71|338.51|338.71|338.51|338.71|338.56|338.71|338.51|1
1641831680000|2022-01-10 16:21:20|338.66||338.66||338.66||338.66||1
1641831690000|2022-01-10 16:21:30||338.46||338.46||338.51||338.46|0
1641831700000|2022-01-10 16:21:40|338.71|338.51|338.66|338.51|338.71|338.51|338.66|338.51|5
1641831710000|2022-01-10 16:21:50|338.71|338.46|338.66|338.51|338.71|338.51|338.66|338.46|0
1641831720000|2022-01-10 16:22:00|338.71|338.56|338.71|338.51|338.71|338.56|338.66|338.51|3
1641831730000|2022-01-10 16:22:10|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|0
1641831740000|2022-01-10 16:22:20||338.51||338.46||338.51||338.46|0
1641831750000|2022-01-10 16:22:30|338.61|338.41|338.61|338.46|338.61|338.46|338.61|338.41|0
1641831760000|2022-01-10 16:22:40|338.66|338.51|338.61|338.46|338.66|338.51|338.61|338.46|3
1641831770000|2022-01-10 16:22:50|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.51|2
1641831780000|2022-01-10 16:23:00|338.71|338.56|338.71|338.56|338.71|338.56|338.66|338.56|6
1641831790000|2022-01-10 16:23:10|338.76|338.51|338.71|338.56|338.76|338.56|338.71|338.51|0
1641831800000|2022-01-10 16:23:20|338.76|338.51|338.71|338.51|338.76|338.56|338.71|338.51|2
1641831810000|2022-01-10 16:23:30||338.56||338.56||338.56||338.51|0
1641831820000|2022-01-10 16:23:40||338.51||338.56||338.56||338.51|2
1641831830000|2022-01-10 16:23:50|338.76|338.61|338.76|338.56|338.76|338.61|338.76|338.56|2
1641831840000|2022-01-10 16:24:00||338.61||338.56||338.61||338.56|0
1641831850000|2022-01-10 16:24:10|338.71||338.71||338.71||338.71||2
1641831860000|2022-01-10 16:24:20|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.56|6
1641831870000|2022-01-10 16:24:30||338.56||338.61||338.61||338.56|0
1641831880000|2022-01-10 16:24:40|338.81|338.56|338.76|338.61|338.81|338.61|338.76|338.56|4
1641831890000|2022-01-10 16:24:50||338.56||338.61||338.61||338.56|0
1641831900000|2022-01-10 16:25:00||338.56||338.56||338.56||338.56|0
1641831910000|2022-01-10 16:25:10|338.71|338.51|338.71|338.56|338.71|338.56|338.71|338.51|0
1641831920000|2022-01-10 16:25:20|338.66|338.51|338.66|338.51|338.66|338.56|338.66|338.51|1
1641831930000|2022-01-10 16:25:30|338.71||338.71||338.71||338.71||0
1641831940000|2022-01-10 16:25:40|338.66|338.56|338.66|338.51|338.71|338.56|338.66|338.51|3
1641831960000|2022-01-10 16:26:00|338.71|338.56|338.76|338.56|338.76|338.61|338.71|338.51|6
1641831970000|2022-01-10 16:26:10||338.61||338.56||338.61||338.56|0
1641831980000|2022-01-10 16:26:20|338.71||338.71||338.71||338.71||0
1641831990000|2022-01-10 16:26:30|338.76|338.61|338.81|338.66|338.81|338.66|338.76|338.61|4
1641832000000|2022-01-10 16:26:40|338.76|338.61|338.81|338.61|338.81|338.66|338.76|338.61|0
1641832010000|2022-01-10 16:26:50||338.66||338.66||338.66||338.66|0
1641832020000|2022-01-10 16:27:00|338.76|338.61|338.81|338.61|338.81|338.66|338.76|338.61|5
1641832030000|2022-01-10 16:27:10|338.76||338.76||338.81||338.76||0
1641832040000|2022-01-10 16:27:20||338.56||338.56||338.56||338.56|1
1641832050000|2022-01-10 16:27:30|338.71|338.61|338.71|338.51|338.71|338.61|338.71|338.51|0
1641832060000|2022-01-10 16:27:40|338.66||338.66||338.66||338.66||0
1641832070000|2022-01-10 16:27:50||338.46||338.46||338.51||338.46|1
1641832080000|2022-01-10 16:28:00|338.61|338.51|338.66|338.46|338.66|338.51|338.61|338.46|3
1641832090000|2022-01-10 16:28:10||338.51||338.51||338.51||338.51|0
1641832100000|2022-01-10 16:28:20|338.71|338.56|338.66|338.51|338.71|338.56|338.66|338.51|21
1641832110000|2022-01-10 16:28:30|338.71|338.56|338.76|338.56|338.76|338.61|338.71|338.56|8
1641832120000|2022-01-10 16:28:40|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.56|3
1641832130000|2022-01-10 16:28:50|338.76||338.76||338.76||338.76||0
1641832140000|2022-01-10 16:29:00|338.81|338.66|338.86|338.71|338.86|338.71|338.81|338.61|13
1641832160000|2022-01-10 16:29:20||338.66||338.66||338.71||338.66|10
1641832170000|2022-01-10 16:29:30|338.91|338.71|338.91|338.71|338.91|338.71|338.91|338.66|1
1641832180000|2022-01-10 16:29:40|338.86|338.66|338.86|338.66|338.86|338.66|338.86|338.66|0
1641832190000|2022-01-10 16:29:50|338.91|338.61|338.81|338.66|338.91|338.66|338.81|338.61|2
1641832200000|2022-01-10 16:30:00|338.86||338.86||338.86||338.81||2
1641832210000|2022-01-10 16:30:10|338.81|338.71|338.86|338.71|338.86|338.71|338.81|338.71|0
1641832220000|2022-01-10 16:30:20|338.91||338.91||338.91||338.86||2
1641832230000|2022-01-10 16:30:30|338.86|338.66|338.86|338.66|338.86|338.71|338.86|338.66|5
1641832240000|2022-01-10 16:30:40|338.81|338.61|338.86|338.66|338.86|338.66|338.81|338.61|1
1641832250000|2022-01-10 16:30:50||338.61||338.61||338.66||338.61|0
1641832260000|2022-01-10 16:31:00|338.81|338.66|338.86|338.61|338.86|338.66|338.81|338.61|0
1641832270000|2022-01-10 16:31:10|338.81|338.66|338.81|338.61|338.86|338.66|338.81|338.56|1
1641832280000|2022-01-10 16:31:20||338.56||338.56||338.61||338.56|0
1641832290000|2022-01-10 16:31:30|338.76|338.61|338.71|338.56|338.76|338.61|338.71|338.51|1
1641832300000|2022-01-10 16:31:40|338.76||338.71||338.76||338.71||2
1641832310000|2022-01-10 16:31:50||338.51||338.56||338.56||338.51|1
1641832320000|2022-01-10 16:32:00|338.76|338.61|338.71|338.56|338.76|338.61|338.71|338.56|2
1641832330000|2022-01-10 16:32:10|338.76|338.51|338.66|338.51|338.76|338.56|338.66|338.51|1
1641832340000|2022-01-10 16:32:20|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.51|8
1641832350000|2022-01-10 16:32:30||338.51||338.51||338.51||338.51|2
1641832360000|2022-01-10 16:32:40|338.66|338.46|338.71|338.51|338.71|338.51|338.66|338.46|2
1641832370000|2022-01-10 16:32:50|338.76|338.46|338.76|338.56|338.76|338.56|338.76|338.46|3
1641832380000|2022-01-10 16:33:00||338.61||338.56||338.61||338.56|0
1641832390000|2022-01-10 16:33:10|||||||||1
1641832400000|2022-01-10 16:33:20|338.71|338.51|338.71|338.56|338.76|338.56|338.71|338.51|0
1641832410000|2022-01-10 16:33:30|338.76||338.71||338.76||338.71||1
1641832420000|2022-01-10 16:33:40|338.76|338.51|338.76|338.61|338.76|338.61|338.76|338.51|2
1641832430000|2022-01-10 16:33:50|338.71|338.56|338.71|338.51|338.71|338.56|338.71|338.51|3
1641832440000|2022-01-10 16:34:00|338.76|338.56|338.76|338.56|338.76|338.61|338.71|338.51|3
1641832450000|2022-01-10 16:34:10||338.61||338.56||338.61||338.56|0
1641832460000|2022-01-10 16:34:20||338.61||338.61||338.61||338.56|1
1641832470000|2022-01-10 16:34:30|338.81|338.56|338.76|338.56|338.81|338.61|338.76|338.56|0
1641832480000|2022-01-10 16:34:40|338.81|338.51|338.71|338.51|338.81|338.51|338.71|338.51|1
1641832490000|2022-01-10 16:34:50|338.66|338.46|338.66|338.46|338.66|338.51|338.66|338.46|0
1641832500000|2022-01-10 16:35:00|338.71|338.51|338.71|338.46|338.71|338.51|338.66|338.46|1
1641832510000|2022-01-10 16:35:10|338.66|338.51|338.66|338.46|338.71|338.51|338.66|338.46|0
1641832520000|2022-01-10 16:35:20||338.51||338.51||338.51||338.46|7
1641832530000|2022-01-10 16:35:30|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|0
1641832540000|2022-01-10 16:35:40|338.66|338.51|338.66|338.51|338.71|338.51|338.66|338.46|4
1641832550000|2022-01-10 16:35:50||338.46||338.51||338.51||338.46|1
1641832560000|2022-01-10 16:36:00|338.71|338.46|338.66|338.51|338.71|338.51|338.61|338.46|2
1641832570000|2022-01-10 16:36:10|338.71||338.66||338.71||338.66||2
1641832580000|2022-01-10 16:36:20|338.71|338.56|338.71|338.51|338.71|338.56|338.66|338.46|2
1641832590000|2022-01-10 16:36:30|338.66|338.46|338.71|338.51|338.71|338.51|338.66|338.46|0
1641832600000|2022-01-10 16:36:40|338.66|338.46|338.61|338.41|338.71|338.51|338.61|338.41|5
1641832610000|2022-01-10 16:36:50|338.66|338.36|338.61|338.36|338.66|338.36|338.61|338.36|0
1641832620000|2022-01-10 16:37:00|338.66|338.41|338.66|338.41|338.66|338.51|338.61|338.41|1
1641832630000|2022-01-10 16:37:10|338.56|338.46|338.61|338.41|338.61|338.46|338.56|338.41|10
1641832640000|2022-01-10 16:37:20|338.56|338.36|338.61|338.36|338.61|338.41|338.56|338.36|0
1641832650000|2022-01-10 16:37:30|338.56|338.31|338.56|338.36|338.56|338.36|338.56|338.31|1
1641832660000|2022-01-10 16:37:40|338.51|338.31|338.51|338.31|338.51|338.31|338.46|338.31|3
1641832670000|2022-01-10 16:37:50|338.46||338.46||338.51||338.46||0
1641832680000|2022-01-10 16:38:00|338.51|338.36|338.51|338.31|338.51|338.36|338.46|338.31|6
1641832690000|2022-01-10 16:38:10||338.36||338.31||338.36||338.31|0
1641832700000|2022-01-10 16:38:20|338.56|338.36|338.51|338.31|338.56|338.36|338.51|338.31|5
1641832710000|2022-01-10 16:38:30||338.36||338.31||338.36||338.31|0
1641832720000|2022-01-10 16:38:40|338.46|338.26|338.46|338.26|338.46|338.31|338.46|338.26|1
1641832730000|2022-01-10 16:38:50||338.31||338.26||338.31||338.26|0
1641832740000|2022-01-10 16:39:00|338.51|338.31|338.51|338.36|338.51|338.36|338.51|338.26|2
1641832750000|2022-01-10 16:39:10||338.31||338.31||338.31||338.26|2
1641832760000|2022-01-10 16:39:20||338.26||338.31||338.36||338.26|0
1641832770000|2022-01-10 16:39:30|338.46|338.26|338.46|338.26|338.51|338.31|338.46|338.26|0
1641832780000|2022-01-10 16:39:40|338.41|338.21|338.41|338.21|338.41|338.21|338.41|338.21|1
1641832790000|2022-01-10 16:39:50||338.26||338.21||338.26||338.21|0
1641832800000|2022-01-10 16:40:00|338.46|338.26|338.46|338.26|338.46|338.26|338.41|338.21|4
1641832820000|2022-01-10 16:40:20|338.41|338.21|338.41|338.21|338.41|338.26|338.41|338.21|0
1641832840000|2022-01-10 16:40:40|338.36||338.36||338.36||338.36||0
1641832850000|2022-01-10 16:40:50|338.41|338.26|338.41|338.21|338.41|338.26|338.36|338.21|0
1641832860000|2022-01-10 16:41:00|338.36|338.16|338.36|338.16|338.41|338.16|338.36|338.16|5
1641832880000|2022-01-10 16:41:20||338.21||338.16||338.21||338.16|0
1641832890000|2022-01-10 16:41:30|338.31|338.11|338.31|338.11|338.31|338.11|338.31|338.11|0
1641832900000|2022-01-10 16:41:40||338.16||338.11||338.16||338.11|0
1641832910000|2022-01-10 16:41:50||338.16||338.11||338.16||338.11|0
1641832930000|2022-01-10 16:42:10|338.26||338.26||338.26||338.26||0
1641832940000|2022-01-10 16:42:20|338.31|338.16|338.36|338.21|338.36|338.21|338.31|338.11|7
1641832950000|2022-01-10 16:42:30||338.16||338.21||338.21||338.16|0
1641832960000|2022-01-10 16:42:40|338.41|338.16|338.36|338.16|338.41|338.26|338.36|338.16|5
1641832970000|2022-01-10 16:42:50||338.21||338.16||338.21||338.16|0
1641832980000|2022-01-10 16:43:00|338.31|338.11|338.31|338.16|338.31|338.16|338.31|338.11|0
1641832990000|2022-01-10 16:43:10|338.26|338.11|338.31|338.11|338.31|338.16|338.26|338.11|0
1641833000000|2022-01-10 16:43:20||338.16||338.16||338.16||338.11|0
1641833010000|2022-01-10 16:43:30||338.11||338.11||338.16||338.11|0
1641833020000|2022-01-10 16:43:40|338.26|338.16|338.26|338.11|338.31|338.16|338.26|338.11|1
1641833030000|2022-01-10 16:43:50|338.31|338.16|338.31|338.16|338.31|338.16|338.31|338.11|1
1641833040000|2022-01-10 16:44:00|338.36|338.11|338.31|338.11|338.36|338.11|338.31|338.11|4
1641833050000|2022-01-10 16:44:10||338.16||338.11||338.16||338.11|0
1641833070000|2022-01-10 16:44:30|338.36|338.16|338.36|338.21|338.36|338.21|338.36|338.16|1
1641833080000|2022-01-10 16:44:40|338.41||338.41||338.41||338.41||2
1641833090000|2022-01-10 16:44:50|338.36|338.16|338.36|338.21|338.41|338.21|338.36|338.16|0
1641833100000|2022-01-10 16:45:00|338.41|338.16|338.41|338.26|338.41|338.26|338.36|338.16|3
1641833110000|2022-01-10 16:45:10||338.21||338.26||338.26||338.21|1
1641833120000|2022-01-10 16:45:20|338.46|338.31|338.41|338.26|338.46|338.31|338.41|338.26|1
1641833130000|2022-01-10 16:45:30|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.26|2
1641833140000|2022-01-10 16:45:40|338.41|338.26|338.41|338.26|338.46|338.31|338.41|338.26|0
1641833150000|2022-01-10 16:45:50|338.46||338.41||338.46||338.41||0
1641833160000|2022-01-10 16:46:00|338.36|338.21|338.36|338.21|338.41|338.21|338.36|338.21|4
1641833170000|2022-01-10 16:46:10||338.16||338.16||338.21||338.16|0
1641833180000|2022-01-10 16:46:20|338.31|338.11|338.36|338.21|338.36|338.21|338.31|338.11|4
1641833190000|2022-01-10 16:46:30||338.16||338.21||338.21||338.16|4
1641833200000|2022-01-10 16:46:40|338.41|338.16|338.36|338.21|338.41|338.21|338.31|338.11|7
1641833210000|2022-01-10 16:46:50|338.31|338.16|338.31|338.16|338.36|338.16|338.31|338.16|0
1641833220000|2022-01-10 16:47:00|338.36|338.11|338.21|338.01|338.36|338.11|338.21|338.01|12
1641833230000|2022-01-10 16:47:10|338.16||338.21||338.21||338.16||0
1641833240000|2022-01-10 16:47:20||338.06||338.01||338.06||338.01|0
1641833260000|2022-01-10 16:47:40|338.16|338.06|338.21|338.01|338.21|338.06|338.16|338.01|0
1641833270000|2022-01-10 16:47:50|338.16||338.16||338.21||338.16||4
1641833280000|2022-01-10 16:48:00|338.21|338.06|338.21|338.06|338.21|338.06|338.16|338.01|4
1641833290000|2022-01-10 16:48:10||338.01||338.06||338.06||338.01|0
1641833300000|2022-01-10 16:48:20|338.26|338.01|338.21|338.06|338.26|338.06|338.21|338.01|4
1641833310000|2022-01-10 16:48:30|338.26||338.21||338.26||338.21||0
1641833320000|2022-01-10 16:48:40||338.01||338.01||338.06||338.01|3
1641833330000|2022-01-10 16:48:50||338.06||338.06||338.06||338.01|0
1641833340000|2022-01-10 16:49:00|338.16|338.01|338.11|337.96|338.21|338.06|338.11|337.96|1
1641833350000|2022-01-10 16:49:10|338.16|338.01|338.16|338.01|338.21|338.06|338.16|338.01|2
1641833360000|2022-01-10 16:49:20|338.21|338.06|338.21|338.01|338.21|338.06|338.21|338.01|1
1641833370000|2022-01-10 16:49:30|338.26|338.06|338.26|338.11|338.26|338.11|338.26|338.01|2
1641833380000|2022-01-10 16:49:40|338.21|338.06|338.21|338.06|338.21|338.11|338.21|338.01|2
1641833390000|2022-01-10 16:49:50|338.26|338.01|338.16|338.01|338.26|338.01|338.16|338.01|0
1641833400000|2022-01-10 16:50:00||337.96||337.96||337.96||337.96|2
1641833410000|2022-01-10 16:50:10|338.11|338.01|338.11|337.96|338.11|338.01|338.11|337.96|0
1641833420000|2022-01-10 16:50:20|338.16|338.01|338.26|338.11|338.26|338.11|338.16|338.01|5
1641833430000|2022-01-10 16:50:30|338.21|338.06|338.26|338.01|338.26|338.06|338.21|338.01|0
1641833440000|2022-01-10 16:50:40|338.21|338.06|338.26|338.06|338.26|338.06|338.21|338.01|0
1641833450000|2022-01-10 16:50:50|338.21|338.01|338.26|338.06|338.26|338.06|338.21|338.01|0
1641833460000|2022-01-10 16:51:00|338.21|338.01|338.16|338.01|338.26|338.06|338.16|337.96|0
1641833470000|2022-01-10 16:51:10|338.11|337.96|338.11|337.96|338.16|337.96|338.11|337.91|0
1641833480000|2022-01-10 16:51:20|338.16||338.16||338.16||338.16||2
1641833490000|2022-01-10 16:51:30||338.01||337.96||338.01||337.96|0
1641833500000|2022-01-10 16:51:40||338.01||338.01||338.01||338.01|0
1641833510000|2022-01-10 16:51:50||337.96||337.96||338.01||337.96|4
1641833520000|2022-01-10 16:52:00|338.11|338.01|338.16|337.96|338.16|338.01|338.11|337.96|1
1641833530000|2022-01-10 16:52:10|338.11||338.16||338.16||338.11||0
1641833540000|2022-01-10 16:52:20||338.01||337.96||338.01||337.96|0
1641833550000|2022-01-10 16:52:30|338.11||338.16||338.16||338.11||0
1641833560000|2022-01-10 16:52:40||338.01||338.01||338.01||337.96|0
1641833570000|2022-01-10 16:52:50||337.96||338.01||338.01||337.96|1
1641833580000|2022-01-10 16:53:00|338.21|337.96|338.21|338.06|338.21|338.06|338.16|337.96|4
1641833590000|2022-01-10 16:53:10||338.01||338.01||338.06||338.01|0
1641833600000|2022-01-10 16:53:20|338.26|338.06|338.26|338.06|338.31|338.11|338.26|338.06|0
1641833610000|2022-01-10 16:53:30|338.31|338.11|338.31|338.16|338.31|338.16|338.31|338.06|0
1641833620000|2022-01-10 16:53:40||338.11||338.11||338.16||338.11|0
1641833630000|2022-01-10 16:53:50|338.26|338.06|338.26|338.11|338.26|338.11|338.26|338.06|0
1641833640000|2022-01-10 16:54:00|338.31|338.16|338.31|338.11|338.31|338.16|338.31|338.11|1
1641833650000|2022-01-10 16:54:10|338.26|338.06|338.21|338.06|338.31|338.06|338.21|338.01|0
1641833660000|2022-01-10 16:54:20|338.26||338.21||338.26||338.21||2
1641833670000|2022-01-10 16:54:30||338.01||338.06||338.06||338.01|0
1641833680000|2022-01-10 16:54:40|338.26|338.01|338.21|338.06|338.26|338.06|338.21|338.01|3
1641833690000|2022-01-10 16:54:50|338.26|338.01|338.26|338.06|338.26|338.06|338.21|338.01|0
1641833700000|2022-01-10 16:55:00|338.21|338.01|338.21|338.01|338.26|338.01|338.21|338.01|0
1641833710000|2022-01-10 16:55:10|338.26||338.26||338.26||338.26||0
1641833720000|2022-01-10 16:55:20|338.21|338.06|338.16|338.01|338.26|338.06|338.16|337.96|4
1641833730000|2022-01-10 16:55:30||337.96||337.96||337.96||337.96|0
1641833740000|2022-01-10 16:55:40|338.11|338.01|338.16|338.01|338.16|338.01|338.11|337.96|0
1641833750000|2022-01-10 16:55:50||337.96||338.01||338.01||337.96|0
1641833770000|2022-01-10 16:56:10|||||||||2
1641833780000|2022-01-10 16:56:20|338.21|337.96|338.21|338.06|338.26|338.06|338.16|337.96|2
1641833790000|2022-01-10 16:56:30||338.01||338.01||338.01||338.01|0
1641833800000|2022-01-10 16:56:40|338.16|338.06|338.21|338.01|338.21|338.06|338.16|338.01|3
1641833810000|2022-01-10 16:56:50|338.16|337.96|338.16|338.01|338.16|338.01|338.16|337.96|3
1641833820000|2022-01-10 16:57:00|338.21||338.21||338.21||338.21||0
1641833830000|2022-01-10 16:57:10||338.06||338.01||338.06||338.01|0
1641833840000|2022-01-10 16:57:20||338.06||338.06||338.06||338.01|0
1641833850000|2022-01-10 16:57:30||338.01||338.01||338.06||338.01|1
1641833860000|2022-01-10 16:57:40|338.26|338.06|338.21|338.06|338.26|338.06|338.21|338.01|0
1641833870000|2022-01-10 16:57:50|338.16|338.01|338.21|338.01|338.21|338.06|338.16|338.01|0
1641833880000|2022-01-10 16:58:00|338.16||338.16||338.21||338.16||0
1641833890000|2022-01-10 16:58:10|338.21|337.96|338.21|337.96|338.21|338.01|338.16|337.96|0
1641833900000|2022-01-10 16:58:20|338.16|338.01|338.21|338.01|338.26|338.06|338.16|337.96|0
1641833910000|2022-01-10 16:58:30||338.06||338.06||338.06||338.01|0
1641833920000|2022-01-10 16:58:40|338.26|338.01|338.26|338.06|338.26|338.06|338.21|338.01|1
1641833930000|2022-01-10 16:58:50|338.21|338.11|338.26|338.11|338.26|338.11|338.21|338.06|0
1641833940000|2022-01-10 16:59:00||338.06||338.11||338.11||338.06|0
1641833950000|2022-01-10 16:59:10|338.31|338.16|338.31|338.11|338.31|338.16|338.31|338.11|3
1641833960000|2022-01-10 16:59:20|338.26|338.16|338.31|338.11|338.31|338.16|338.26|338.11|6
1641833970000|2022-01-10 16:59:30||338.16||338.11||338.16||338.11|0
1641833980000|2022-01-10 16:59:40|338.36|338.16|338.36|338.16|338.36|338.21|338.36|338.11|1
1641833990000|2022-01-10 16:59:50||338.21||338.16||338.21||338.16|0
1641834000000|2022-01-10 17:00:00|338.31|338.11|338.36|338.16|338.36|338.16|338.31|338.11|0
1641834010000|2022-01-10 17:00:10|338.31|338.11|338.31|338.11|338.31|338.11|338.26|338.06|0
1641834020000|2022-01-10 17:00:20|338.36|338.16|338.36|338.16|338.36|338.16|338.36|338.16|0
1641834030000|2022-01-10 17:00:30|338.31||338.31||338.36||338.31||0
1641834040000|2022-01-10 17:00:40||338.11||338.16||338.16||338.11|0
1641834050000|2022-01-10 17:00:50||338.11||338.11||338.16||338.11|1
1641834060000|2022-01-10 17:01:00|338.36|338.16|338.31|338.16|338.36|338.16|338.31|338.11|1
1641834070000|2022-01-10 17:01:10|||||||||2
1641834080000|2022-01-10 17:01:20|338.36||338.31||338.36||338.31||1
1641834100000|2022-01-10 17:01:40||338.11||338.16||338.16||338.11|0
1641834110000|2022-01-10 17:01:50|338.26|338.11|338.31|338.11|338.31|338.11|338.26|338.11|1
1641834120000|2022-01-10 17:02:00|338.26|338.06|338.26|338.11|338.31|338.11|338.26|338.06|0
1641834130000|2022-01-10 17:02:10|338.21|338.06|338.21|338.06|338.21|338.06|338.21|338.06|0
1641834140000|2022-01-10 17:02:20|338.26|338.01|338.21|338.01|338.26|338.01|338.21|338.01|0
1641834150000|2022-01-10 17:02:30||338.06||338.01||338.06||338.01|1
1641834160000|2022-01-10 17:02:40|338.16||338.16||338.21||338.16||0
1641834170000|2022-01-10 17:02:50|338.21||338.16||338.21||338.16||0
1641834180000|2022-01-10 17:03:00|338.21||338.16||338.21||338.16||1
1641834190000|2022-01-10 17:03:10||337.96||338.01||338.01||337.96|0
1641834220000|2022-01-10 17:03:40|338.11|337.96|338.11|337.96|338.16|337.96|338.11|337.91|1
1641834230000|2022-01-10 17:03:50|338.16|337.91|338.11|337.91|338.16|337.96|338.11|337.91|0
1641834240000|2022-01-10 17:04:00||337.96||337.91||337.96||337.91|0
1641834250000|2022-01-10 17:04:10||337.96||337.91||337.96||337.91|0
1641834260000|2022-01-10 17:04:20|338.06|337.96|338.11|337.91|338.11|337.96|338.06|337.91|0
1641834270000|2022-01-10 17:04:30|338.06||338.06||338.06||338.06||0
1641834300000|2022-01-10 17:05:00|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|5
1641834310000|2022-01-10 17:05:10||337.81||337.81||337.86||337.81|0
1641834320000|2022-01-10 17:05:20|337.96|337.86|338.01|337.86|338.01|337.86|337.96|337.81|0
1641834330000|2022-01-10 17:05:30|338.06|337.91|338.06|337.86|338.11|337.91|338.06|337.86|2
1641834340000|2022-01-10 17:05:40|338.11|337.91|338.06|337.91|338.11|337.91|338.06|337.91|0
1641834360000|2022-01-10 17:06:00|338.11|337.96|338.06|337.91|338.11|337.96|338.06|337.86|0
1641834370000|2022-01-10 17:06:10|338.11|337.86|338.11|337.91|338.11|337.91|338.11|337.86|0
1641834390000|2022-01-10 17:06:30|338.16|337.96|338.16|338.01|338.21|338.01|338.16|337.96|0
1641834420000|2022-01-10 17:07:00|338.21||338.21||338.21||338.21||0
1641834430000|2022-01-10 17:07:10|338.16||338.16||338.16||338.16||0
1641834440000|2022-01-10 17:07:20||337.96||338.01||338.01||337.96|1
1641834450000|2022-01-10 17:07:30|338.21||338.16||338.21||338.16||0
1641834500000|2022-01-10 17:08:20|338.21||338.21||338.21||338.21||1
1641834510000|2022-01-10 17:08:30|338.16||338.21||338.21||338.16||4
1641834520000|2022-01-10 17:08:40|338.16||338.16||338.21||338.16||0
1641834530000|2022-01-10 17:08:50|338.21||338.21||338.21||338.16||0
1641834540000|2022-01-10 17:09:00|338.16|337.96|338.16|337.96|338.16|337.96|338.11|337.96|1
1641834550000|2022-01-10 17:09:10|338.11|337.91|338.11|337.91|338.16|337.91|338.06|337.91|1
1641834560000|2022-01-10 17:09:20|338.06||338.06||338.11||338.06||0
1641834570000|2022-01-10 17:09:30|338.01|337.86|338.06|337.86|338.06|337.86|338.01|337.86|3
1641834580000|2022-01-10 17:09:40|338.01||338.06||338.06||338.01||0
1641834590000|2022-01-10 17:09:50|338.01|337.81|338.01|337.86|338.06|337.86|338.01|337.81|1
1641834600000|2022-01-10 17:10:00|338.06||338.01||338.06||338.01||0
1641834620000|2022-01-10 17:10:20|338.06||338.01||338.06||338.01||1
1641834630000|2022-01-10 17:10:30|338.06||338.01||338.06||338.01||0
1641834680000|2022-01-10 17:11:20||337.81||337.86||337.86||337.81|1
1641834700000|2022-01-10 17:11:40|338.06|337.91|338.01|337.86|338.06|337.91|338.01|337.86|3
1641834710000|2022-01-10 17:11:50|338.06|337.91|338.11|337.91|338.11|337.91|338.01|337.91|8
1641834720000|2022-01-10 17:12:00|338.06|337.86|338.06|337.91|338.06|337.91|338.06|337.86|0
1641834730000|2022-01-10 17:12:10|338.11||338.11||338.11||338.06||0
1641834750000|2022-01-10 17:12:30|338.06|337.96|338.11|337.96|338.11|337.96|338.06|337.96|0
1641834760000|2022-01-10 17:12:40|338.16||338.11||338.16||338.11||2
1641834770000|2022-01-10 17:12:50|338.16|338.01|338.16|337.96|338.16|338.01|338.16|337.96|2
1641834780000|2022-01-10 17:13:00|338.11|337.91|338.11|337.91|338.11|337.96|338.11|337.91|0
1641834790000|2022-01-10 17:13:10|338.06|337.86|338.06|337.86|338.06|337.86|338.01|337.86|2
1641834810000|2022-01-10 17:13:30|||||||||1
1641834830000|2022-01-10 17:13:50|338.11|337.91|338.06|337.91|338.11|337.91|338.06|337.91|0
1641834840000|2022-01-10 17:14:00||337.86||337.91||337.91||337.86|0
1641834850000|2022-01-10 17:14:10||337.86||337.91||337.91||337.86|0
1641834860000|2022-01-10 17:14:20|338.01|337.86|338.06|337.86|338.06|337.86|338.01|337.86|4
1641834870000|2022-01-10 17:14:30||337.91||337.86||337.91||337.86|0
1641834890000|2022-01-10 17:14:50||337.91||337.86||337.91||337.86|0
1641834910000|2022-01-10 17:15:10|338.01|337.81|338.01|337.81|338.06|337.81|338.01|337.81|0
1641834920000|2022-01-10 17:15:20|338.06|337.86|338.01|337.81|338.06|337.86|338.01|337.81|0
1641834930000|2022-01-10 17:15:30||337.86||337.81||337.86||337.81|0
1641834940000|2022-01-10 17:15:40|337.96|337.86|338.01|337.86|338.01|337.86|337.96|337.81|3
1641834950000|2022-01-10 17:15:50|337.96|337.81|338.01|337.81|338.01|337.86|337.96|337.81|0
1641834960000|2022-01-10 17:16:00|337.96|337.86|338.01|337.81|338.01|337.86|337.96|337.81|0
1641834970000|2022-01-10 17:16:10|338.06|337.86|338.06|337.91|338.06|337.91|338.06|337.81|0
1641834980000|2022-01-10 17:16:20||337.86||337.86||337.91||337.86|0
1641834990000|2022-01-10 17:16:30||337.91||337.86||337.91||337.86|0
1641835000000|2022-01-10 17:16:40||337.91||337.86||337.91||337.86|0
1641835010000|2022-01-10 17:16:50|338.01||338.01||338.01||338.01||0
1641835020000|2022-01-10 17:17:00|337.96|337.81|337.96|337.81|337.96|337.86|337.96|337.81|0
1641835030000|2022-01-10 17:17:10|338.01|337.86|338.01|337.81|338.01|337.86|338.01|337.81|1
1641835040000|2022-01-10 17:17:20|337.96|337.86|337.96|337.81|338.01|337.86|337.96|337.81|0
1641835050000|2022-01-10 17:17:30|338.01||337.96||338.01||337.96||0
1641835070000|2022-01-10 17:17:50|338.01||338.01||338.01||337.96||1
1641835080000|2022-01-10 17:18:00|337.96|337.76|337.96|337.76|338.01|337.76|337.91|337.76|3
1641835090000|2022-01-10 17:18:10||337.81||337.76||337.81||337.76|0
1641835100000|2022-01-10 17:18:20|337.86|337.81|337.86|337.71|337.86|337.81|337.86|337.71|13
1641835110000|2022-01-10 17:18:30|337.81|337.66|337.81|337.66|337.81|337.71|337.81|337.66|1
1641835120000|2022-01-10 17:18:40|337.86||337.81||337.86||337.81||9
1641835130000|2022-01-10 17:18:50|337.76|337.61|337.71|337.56|337.76|337.61|337.71|337.56|29
1641835140000|2022-01-10 17:19:00|337.76|337.51|337.66|337.51|337.76|337.56|337.66|337.51|10
1641835160000|2022-01-10 17:19:20|337.61|337.46|337.66|337.46|337.66|337.46|337.61|337.46|9
1641835170000|2022-01-10 17:19:30|337.61||337.61||337.61||337.61||0
1641835180000|2022-01-10 17:19:40|337.66||337.66||337.66||337.66||6
1641835190000|2022-01-10 17:19:50|337.61||337.61||337.66||337.61||0
1641835200000|2022-01-10 17:20:00|||||||||2
1641835210000|2022-01-10 17:20:10|337.66|337.51|337.71|337.51|337.71|337.51|337.66|337.46|6
1641835220000|2022-01-10 17:20:20|337.66||337.71||337.71||337.66||0
1641835240000|2022-01-10 17:20:40|337.66||337.66||337.71||337.66||0
1641835250000|2022-01-10 17:20:50|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|4
1641835270000|2022-01-10 17:21:10|337.66|337.51|337.66|337.46|337.66|337.51|337.66|337.46|1
1641835280000|2022-01-10 17:21:20|337.61||337.61||337.66||337.61||0
1641835310000|2022-01-10 17:21:50|337.66||337.61||337.66||337.61||1
1641835320000|2022-01-10 17:22:00|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.41|4
1641835330000|2022-01-10 17:22:10|337.61||337.56||337.61||337.56||7
1641835350000|2022-01-10 17:22:30|337.61||337.61||337.61||337.61||3
1641835360000|2022-01-10 17:22:40|337.56|337.46|337.56|337.41|337.61|337.46|337.56|337.41|0
1641835370000|2022-01-10 17:22:50|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.36|9
1641835380000|2022-01-10 17:23:00||337.31||337.36||337.36||337.31|2
1641835400000|2022-01-10 17:23:20|337.41|337.31|337.41|337.26|337.46|337.31|337.41|337.26|16
1641835430000|2022-01-10 17:23:50|337.31|337.16|337.31|337.16|337.36|337.16|337.31|337.16|30
1641835440000|2022-01-10 17:24:00|337.36||337.31||337.36||337.31||10
1641835450000|2022-01-10 17:24:10|||||||||1
1641835480000|2022-01-10 17:24:40|||||||||3
1641835490000|2022-01-10 17:24:50|337.26|337.11|337.21|337.06|337.26|337.11|337.21|337.06|30
1641835500000|2022-01-10 17:25:00|337.26||337.21||337.26||337.21||2
1641835510000|2022-01-10 17:25:10|337.26||337.21||337.26||337.21||7
1641835520000|2022-01-10 17:25:20|337.26|337.11|337.31|337.11|337.31|337.11|337.26|337.11|1
1641835530000|2022-01-10 17:25:30|337.26|337.16|337.31|337.11|337.31|337.16|337.26|337.11|1
1641835540000|2022-01-10 17:25:40|337.36|337.16|337.31|337.16|337.36|337.21|337.31|337.16|1
1641835550000|2022-01-10 17:25:50|337.36||337.31||337.36||337.31||1
1641835560000|2022-01-10 17:26:00|337.26|337.11|337.26|337.06|337.31|337.11|337.26|337.06|2
1641835570000|2022-01-10 17:26:10|337.21||337.21||337.26||337.21||0
1641835580000|2022-01-10 17:26:20|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|4
1641835590000|2022-01-10 17:26:30|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.11|1
1641835600000|2022-01-10 17:26:40|337.36|337.21|337.36|337.21|337.36|337.21|337.31|337.21|5
1641835610000|2022-01-10 17:26:50|337.31|337.16|337.31|337.16|337.36|337.16|337.31|337.16|4
1641835630000|2022-01-10 17:27:10|337.36||337.31||337.36||337.31||0
1641835640000|2022-01-10 17:27:20|337.36|337.21|337.36|337.21|337.41|337.21|337.36|337.21|1
1641835650000|2022-01-10 17:27:30||337.16||337.21||337.21||337.16|0
1641835660000|2022-01-10 17:27:40|337.41|337.16|337.36|337.21|337.41|337.21|337.36|337.16|1
1641835670000|2022-01-10 17:27:50|337.41||337.36||337.41||337.36||0
1641835680000|2022-01-10 17:28:00|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|2
1641835690000|2022-01-10 17:28:10|||||||||1
1641835700000|2022-01-10 17:28:20|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|1
1641835720000|2022-01-10 17:28:40|337.31|337.06|337.31|337.11|337.31|337.16|337.31|337.06|3
1641835730000|2022-01-10 17:28:50|337.26||337.26||337.26||337.26||0
1641835740000|2022-01-10 17:29:00|337.31||337.26||337.31||337.26||1
1641835760000|2022-01-10 17:29:20||337.06||337.06||337.06||337.06|0
1641835770000|2022-01-10 17:29:30|337.21||337.26||337.26||337.21||0
1641835780000|2022-01-10 17:29:40|337.21||337.26||337.26||337.21||1
1641835800000|2022-01-10 17:30:00|337.21||337.26||337.26||337.21||0
1641835810000|2022-01-10 17:30:10|337.21|337.01|337.21|337.01|337.26|337.01|337.21|337.01|0
1641835820000|2022-01-10 17:30:20||337.06||337.06||337.06||337.06|1
1641835830000|2022-01-10 17:30:30|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.06|2
1641835840000|2022-01-10 17:30:40|337.31|337.06|337.21|337.06|337.31|337.06|337.21|337.06|6
1641835860000|2022-01-10 17:31:00|337.26|337.11|337.26|337.06|337.26|337.11|337.26|337.06|5
1641835870000|2022-01-10 17:31:10|337.21||337.21||337.21||337.21||0
1641835880000|2022-01-10 17:31:20|337.26|337.11|337.21|337.06|337.26|337.11|337.21|337.06|1
1641835900000|2022-01-10 17:31:40|337.26||337.26||337.26||337.21||3
1641835920000|2022-01-10 17:32:00||337.11||337.06||337.11||337.06|0
1641835930000|2022-01-10 17:32:10|337.21||337.26||337.26||337.21||0
1641835940000|2022-01-10 17:32:20|337.21||337.21||337.26||337.21||1
1641835950000|2022-01-10 17:32:30|337.16|337.01|337.21|337.01|337.21|337.01|337.16|337.01|1
1641835960000|2022-01-10 17:32:40|337.16||337.21||337.21||337.16||0
1641835980000|2022-01-10 17:33:00|337.16||337.21||337.21||337.16||1
1641835990000|2022-01-10 17:33:10|337.16|336.96|337.16|336.96|337.16|337.01|337.16|336.96|0
1641836000000|2022-01-10 17:33:20|337.11||337.16||337.16||337.11||0
1641836010000|2022-01-10 17:33:30|337.11||337.11||337.16||337.11||5
1641836020000|2022-01-10 17:33:40|337.16||337.16||337.16||337.16||1
1641836030000|2022-01-10 17:33:50|337.11||337.11||337.16||337.11||1
1641836040000|2022-01-10 17:34:00|337.16|337.01|337.16|337.01|337.16|337.01|337.11|337.01|0
1641836070000|2022-01-10 17:34:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|3
1641836080000|2022-01-10 17:34:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|2
1641836090000|2022-01-10 17:34:50|337.21|336.96|337.16|337.01|337.21|337.01|337.11|336.96|1
1641836100000|2022-01-10 17:35:00|337.11|336.96|337.16|336.96|337.16|336.96|337.11|336.96|1
1641836110000|2022-01-10 17:35:10|337.21|337.01|337.21|337.01|337.21|337.01|337.21|336.96|0
1641836120000|2022-01-10 17:35:20|337.16|336.96|337.11|336.96|337.21|337.01|337.11|336.96|1
1641836140000|2022-01-10 17:35:40||336.91||336.91||336.96||336.91|1
1641836150000|2022-01-10 17:35:50||336.96||336.91||336.96||336.91|0
1641836160000|2022-01-10 17:36:00|337.06||337.11||337.11||337.06||1
1641836180000|2022-01-10 17:36:20|337.06||337.11||337.11||337.06||1
1641836190000|2022-01-10 17:36:30|337.06||337.06||337.11||337.06||1
1641836210000|2022-01-10 17:36:50|337.11|336.96|337.16|336.96|337.16|337.01|337.11|336.96|2
1641836220000|2022-01-10 17:37:00|337.11|337.01|337.16|336.96|337.16|337.01|337.11|336.96|2
1641836230000|2022-01-10 17:37:10|337.11|337.01|337.11|336.91|337.11|337.01|337.11|336.91|0
1641836240000|2022-01-10 17:37:20|337.06||337.06||337.06||337.06||0
1641836270000|2022-01-10 17:37:50|337.11||337.11||337.11||337.06||2
1641836280000|2022-01-10 17:38:00|337.06||337.06||337.11||337.06||0
1641836290000|2022-01-10 17:38:10|337.11||337.06||337.11||337.06||1
1641836300000|2022-01-10 17:38:20|337.11|336.96|337.11|336.96|337.16|336.96|337.11|336.96|3
1641836310000|2022-01-10 17:38:30||336.91||336.96||336.96||336.91|0
1641836320000|2022-01-10 17:38:40||336.91||336.91||336.96||336.91|2
1641836330000|2022-01-10 17:38:50|337.06||337.06||337.06||337.06||0
1641836340000|2022-01-10 17:39:00||336.86||336.86||336.86||336.86|5
1641836350000|2022-01-10 17:39:10|337.01|336.81|337.01|336.86|337.06|336.86|337.01|336.81|1
1641836360000|2022-01-10 17:39:20|337.06|336.81|337.01|336.86|337.06|336.86|337.01|336.81|2
1641836380000|2022-01-10 17:39:40|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|3
1641836390000|2022-01-10 17:39:50|336.91|336.76|336.96|336.81|336.96|336.81|336.91|336.76|5
1641836400000|2022-01-10 17:40:00|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|9
1641836410000|2022-01-10 17:40:10|336.86|336.71|336.91|336.76|336.91|336.76|336.86|336.71|5
1641836420000|2022-01-10 17:40:20|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.66|16
1641836430000|2022-01-10 17:40:30|336.81|336.66|336.76|336.61|336.81|336.66|336.76|336.61|20
1641836440000|2022-01-10 17:40:40|336.71|336.56|336.66|336.51|336.71|336.56|336.66|336.51|19
1641836450000|2022-01-10 17:40:50|336.71||336.71||336.71||336.71||2
1641836460000|2022-01-10 17:41:00|336.76|336.56|336.76|336.61|336.76|336.61|336.76|336.56|4
1641836470000|2022-01-10 17:41:10||336.56||336.61||336.61||336.56|0
1641836480000|2022-01-10 17:41:20|336.71|336.56|336.71|336.56|336.71|336.61|336.71|336.56|6
1641836490000|2022-01-10 17:41:30|336.66|336.51|336.71|336.56|336.71|336.56|336.66|336.51|20
1641836500000|2022-01-10 17:41:40|336.76|336.51|336.76|336.61|336.76|336.61|336.76|336.51|0
1641836510000|2022-01-10 17:41:50|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.61|2
1641836520000|2022-01-10 17:42:00|336.86|336.71|336.86|336.71|336.91|336.76|336.86|336.66|14
1641836530000|2022-01-10 17:42:10|336.91|336.76|336.96|336.76|336.96|336.81|336.91|336.76|0
1641836540000|2022-01-10 17:42:20|336.91|336.81|336.91|336.71|336.96|336.81|336.91|336.71|10
1641836550000|2022-01-10 17:42:30|336.86|336.76|336.86|336.71|336.91|336.76|336.86|336.71|1
1641836560000|2022-01-10 17:42:40|336.81|336.66|336.86|336.66|336.86|336.71|336.81|336.66|5
1641836570000|2022-01-10 17:42:50|336.81|336.71|336.81|336.66|336.81|336.71|336.81|336.66|0
1641836580000|2022-01-10 17:43:00|336.86|336.61|336.76|336.61|336.86|336.61|336.76|336.61|21
1641836590000|2022-01-10 17:43:10||336.56||336.61||336.61||336.56|8
1641836600000|2022-01-10 17:43:20|336.81|336.56|336.76|336.56|336.81|336.56|336.76|336.56|3
1641836610000|2022-01-10 17:43:30|||||||||2
1641836620000|2022-01-10 17:43:40|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|6
1641836630000|2022-01-10 17:43:50|336.71|336.56|336.71|336.56|336.76|336.61|336.71|336.56|15
1641836640000|2022-01-10 17:44:00|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.46|1
1641836650000|2022-01-10 17:44:10||336.46||336.51||336.51||336.46|2
1641836660000|2022-01-10 17:44:20|336.71||336.71||336.71||336.66||1
1641836670000|2022-01-10 17:44:30|336.66|336.46|336.61|336.46|336.66|336.46|336.61|336.46|8
1641836680000|2022-01-10 17:44:40|||||||||2
1641836690000|2022-01-10 17:44:50|336.66|336.51|336.61|336.46|336.71|336.51|336.61|336.46|7
1641836700000|2022-01-10 17:45:00|336.66|336.41|336.66|336.46|336.66|336.46|336.66|336.41|6
1641836730000|2022-01-10 17:45:30|336.76|336.51|336.71|336.56|336.76|336.56|336.71|336.51|46
1641836740000|2022-01-10 17:45:40|336.56|336.51|336.51|336.36|336.56|336.51|336.51|336.36|62
1641836750000|2022-01-10 17:45:50|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|26
1641836760000|2022-01-10 17:46:00|336.51|336.36|336.56|336.36|336.56|336.41|336.46|336.36|28
1641836770000|2022-01-10 17:46:10||336.41||336.36||336.41||336.36|0
1641836780000|2022-01-10 17:46:20|336.61|336.41|336.61|336.41|336.61|336.46|336.56|336.36|3
1641836790000|2022-01-10 17:46:30||336.46||336.46||336.46||336.46|0
1641836800000|2022-01-10 17:46:40|336.56|336.41|336.56|336.41|336.61|336.41|336.56|336.41|3
1641836810000|2022-01-10 17:46:50|336.61|336.36|336.51|336.36|336.61|336.41|336.51|336.36|7
1641836820000|2022-01-10 17:47:00|336.56|336.41|336.61|336.41|336.61|336.41|336.56|336.41|4
1641836830000|2022-01-10 17:47:10|336.56|336.36|336.61|336.41|336.61|336.41|336.56|336.36|2
1641836850000|2022-01-10 17:47:30|336.66|336.46|336.66|336.46|336.66|336.51|336.66|336.46|0
1641836860000|2022-01-10 17:47:40|336.61|336.51|336.61|336.46|336.61|336.51|336.61|336.46|0
1641836870000|2022-01-10 17:47:50||336.41||336.46||336.46||336.41|5
1641836880000|2022-01-10 17:48:00|336.66|336.51|336.66|336.51|336.71|336.51|336.66|336.51|5
1641836890000|2022-01-10 17:48:10|336.61|336.46|336.61|336.41|336.61|336.46|336.61|336.41|1
1641836900000|2022-01-10 17:48:20||336.46||336.46||336.46||336.41|1
1641836910000|2022-01-10 17:48:30|336.56|336.41|336.61|336.41|336.61|336.41|336.56|336.41|1
1641836920000|2022-01-10 17:48:40|336.56||336.56||336.61||336.56||0
1641836940000|2022-01-10 17:49:00|336.61|336.36|336.61|336.41|336.61|336.41|336.61|336.36|1
1641836950000|2022-01-10 17:49:10|336.56|336.36|336.56|336.36|336.56|336.41|336.56|336.36|2
1641836960000|2022-01-10 17:49:20|336.51||336.56||336.56||336.51||1
1641836970000|2022-01-10 17:49:30|336.51||336.56||336.56||336.51||0
1641836980000|2022-01-10 17:49:40|336.51||336.51||336.51||336.51||0
1641836990000|2022-01-10 17:49:50|||||||||1
1641837000000|2022-01-10 17:50:00|336.56||336.56||336.56||336.56||2
1641837010000|2022-01-10 17:50:10|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|1
1641837020000|2022-01-10 17:50:20||336.36||336.36||336.36||336.31|1
1641837030000|2022-01-10 17:50:30|||||||||1
1641837040000|2022-01-10 17:50:40||336.31||336.31||336.36||336.31|1
1641837050000|2022-01-10 17:50:50||336.36||336.31||336.36||336.31|0
1641837060000|2022-01-10 17:51:00||336.36||336.31||336.36||336.31|0
1641837070000|2022-01-10 17:51:10||336.36||336.36||336.36||336.36|0
1641837080000|2022-01-10 17:51:20|336.56|336.41|336.56|336.36|336.56|336.41|336.56|336.36|4
1641837090000|2022-01-10 17:51:30||336.41||336.36||336.41||336.36|0
1641837100000|2022-01-10 17:51:40|336.51||336.51||336.51||336.51||0
1641837120000|2022-01-10 17:52:00|336.56|336.41|336.61|336.41|336.61|336.41|336.56|336.36|2
1641837130000|2022-01-10 17:52:10||336.46||336.41||336.46||336.41|0
1641837140000|2022-01-10 17:52:20|336.66|336.46|336.66|336.46|336.66|336.51|336.66|336.41|2
1641837150000|2022-01-10 17:52:30|336.71|336.51|336.71|336.56|336.71|336.56|336.71|336.51|0
1641837160000|2022-01-10 17:52:40|336.76|336.61|336.86|336.71|336.86|336.71|336.76|336.61|3
1641837170000|2022-01-10 17:52:50|336.91|336.66|336.91|336.71|336.91|336.76|336.86|336.66|3
1641837180000|2022-01-10 17:53:00|336.96|336.76|336.96|336.81|336.96|336.81|336.96|336.76|0
1641837190000|2022-01-10 17:53:10|337.01|336.86|337.06|336.86|337.06|336.86|337.01|336.86|1
1641837200000|2022-01-10 17:53:20|337.01|336.76|336.91|336.76|337.01|336.81|336.91|336.76|12
1641837210000|2022-01-10 17:53:30|336.96||337.01||337.01||336.96||0
1641837220000|2022-01-10 17:53:40|337.06|336.86|337.01|336.76|337.06|336.86|337.01|336.76|35
1641837240000|2022-01-10 17:54:00|336.96|336.81|336.96|336.76|336.96|336.81|336.91|336.76|0
1641837250000|2022-01-10 17:54:10|336.91||336.91||336.96||336.91||0
1641837260000|2022-01-10 17:54:20|336.96|336.71|336.96|336.76|336.96|336.76|336.96|336.71|4
1641837270000|2022-01-10 17:54:30|336.91|336.71|336.91|336.76|336.96|336.76|336.91|336.71|3
1641837280000|2022-01-10 17:54:40|336.96||336.96||336.96||336.96||1
1641837290000|2022-01-10 17:54:50|336.91|336.71|336.91|336.71|336.91|336.76|336.91|336.71|0
1641837300000|2022-01-10 17:55:00|336.96|336.76|336.91|336.71|336.96|336.76|336.91|336.71|10
1641837310000|2022-01-10 17:55:10|336.86||336.91||336.91||336.86||0
1641837320000|2022-01-10 17:55:20|336.86|336.66|336.81|336.66|336.86|336.66|336.81|336.61|0
1641837330000|2022-01-10 17:55:30||336.61||336.61||336.61||336.61|0
1641837340000|2022-01-10 17:55:40||336.66||336.61||336.66||336.61|0
1641837350000|2022-01-10 17:55:50|336.76|336.66|336.81|336.61|336.81|336.66|336.76|336.61|1
1641837360000|2022-01-10 17:56:00|336.76|336.66|336.81|336.61|336.81|336.66|336.76|336.61|3
1641837370000|2022-01-10 17:56:10|336.86|336.66|336.81|336.66|336.86|336.66|336.81|336.61|6
1641837380000|2022-01-10 17:56:20|336.86|336.61|336.86|336.66|336.86|336.71|336.81|336.61|4
1641837390000|2022-01-10 17:56:30|336.81|336.61|336.86|336.66|336.86|336.66|336.81|336.61|0
1641837400000|2022-01-10 17:56:40|336.81||336.86||336.86||336.81||0
1641837410000|2022-01-10 17:56:50|336.81||336.81||336.81||336.81||0
1641837420000|2022-01-10 17:57:00|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|5
1641837430000|2022-01-10 17:57:10|336.91|336.66|336.86|336.66|336.91|336.66|336.86|336.66|0
1641837440000|2022-01-10 17:57:20|336.91|336.71|336.91|336.71|336.91|336.71|336.91|336.71|0
1641837450000|2022-01-10 17:57:30|336.86|336.66|336.86|336.66|336.86|336.66|336.81|336.66|2
1641837460000|2022-01-10 17:57:40|336.81|336.61|336.81|336.61|336.81|336.66|336.81|336.61|1
1641837470000|2022-01-10 17:57:50|336.86|336.66|336.91|336.66|336.91|336.71|336.86|336.66|2
1641837480000|2022-01-10 17:58:00|336.86||336.86||336.91||336.86||0
1641837490000|2022-01-10 17:58:10|336.81|336.61|336.81|336.66|336.81|336.66|336.81|336.61|1
1641837500000|2022-01-10 17:58:20|336.86|336.71|336.91|336.76|336.91|336.76|336.86|336.71|4
1641837510000|2022-01-10 17:58:30|336.86|336.71|336.86|336.71|336.91|336.76|336.86|336.71|1
1641837520000|2022-01-10 17:58:40|336.91|336.66|336.91|336.71|336.91|336.71|336.91|336.66|2
1641837530000|2022-01-10 17:58:50||336.76||336.71||336.76||336.71|0
1641837550000|2022-01-10 17:59:10|336.86||336.86||336.86||336.86||0
1641837560000|2022-01-10 17:59:20|336.91|336.76|336.96|336.76|336.96|336.76|336.91|336.76|2
1641837570000|2022-01-10 17:59:30|336.91||336.96||336.96||336.91||0
1641837580000|2022-01-10 17:59:40|336.91|336.71|336.91|336.71|336.91|336.76|336.91|336.71|0
1641837590000|2022-01-10 17:59:50||336.76||336.76||336.76||336.71|0
1641837600000|2022-01-10 18:00:00|336.96|336.81|337.01|336.86|337.01|336.86|336.96|336.81|2
1641837610000|2022-01-10 18:00:10|337.06||337.01||337.06||337.01||0
1641837620000|2022-01-10 18:00:20|337.06|336.81|336.96|336.81|337.06|336.81|336.96|336.76|1
1641837630000|2022-01-10 18:00:30|336.91|336.76|336.96|336.76|336.96|336.81|336.91|336.76|0
1641837640000|2022-01-10 18:00:40|336.91|336.81|336.96|336.76|336.96|336.81|336.91|336.76|2
1641837650000|2022-01-10 18:00:50|337.01|336.81|337.01|336.81|337.01|336.81|336.96|336.76|0
1641837660000|2022-01-10 18:01:00|336.96|336.86|337.06|336.86|337.06|336.86|336.96|336.81|1
1641837670000|2022-01-10 18:01:10|337.11|336.91|337.21|337.01|337.21|337.06|337.06|336.91|6
1641837680000|2022-01-10 18:01:20|337.16|336.96|337.11|336.91|337.16|336.96|337.11|336.91|3
1641837690000|2022-01-10 18:01:30|337.16|336.96|337.11|336.91|337.16|336.96|337.11|336.91|0
1641837700000|2022-01-10 18:01:40|337.16|336.86|337.11|336.86|337.16|336.86|337.11|336.86|1
1641837710000|2022-01-10 18:01:50|337.06|336.81|336.96|336.81|337.06|336.81|336.96|336.81|0
1641837720000|2022-01-10 18:02:00|337.01|336.76|336.96|336.76|337.01|336.81|336.96|336.76|3
1641837730000|2022-01-10 18:02:10|337.01|336.81|337.01|336.81|337.01|336.81|337.01|336.81|1
1641837740000|2022-01-10 18:02:20|336.96|336.86|337.01|336.86|337.01|336.86|336.96|336.86|1
1641837750000|2022-01-10 18:02:30|337.06|336.81|337.01|336.81|337.06|336.81|336.96|336.81|5
1641837760000|2022-01-10 18:02:40||336.86||336.81||336.86||336.81|0
1641837770000|2022-01-10 18:02:50||336.86||336.86||336.86||336.86|0
1641837780000|2022-01-10 18:03:00|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|1
1641837790000|2022-01-10 18:03:10|337.01||337.01||337.01||337.01||0
1641837800000|2022-01-10 18:03:20||336.86||336.81||336.86||336.81|0
1641837810000|2022-01-10 18:03:30|336.96|336.76|336.96|336.81|336.96|336.81|336.96|336.76|1
1641837820000|2022-01-10 18:03:40|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|5
1641837830000|2022-01-10 18:03:50|337.06||337.01||337.06||337.01||0
1641837840000|2022-01-10 18:04:00|||||||||1
1641837850000|2022-01-10 18:04:10||336.81||336.86||336.86||336.81|3
1641837860000|2022-01-10 18:04:20||336.81||336.81||336.81||336.81|3
1641837880000|2022-01-10 18:04:40|336.96|336.76|336.96|336.81|337.01|336.81|336.96|336.76|2
1641837890000|2022-01-10 18:04:50|337.01||337.01||337.01||337.01||0
1641837900000|2022-01-10 18:05:00|336.96|336.76|336.96|336.76|336.96|336.81|336.96|336.76|5
1641837910000|2022-01-10 18:05:10|337.01|336.81|337.01|336.81|337.01|336.81|336.96|336.76|0
1641837930000|2022-01-10 18:05:30||336.86||336.86||336.86||336.86|1
1641837940000|2022-01-10 18:05:40|337.06|336.91|337.06|336.91|337.06|336.91|337.01|336.91|5
1641837950000|2022-01-10 18:05:50|337.11|336.86|337.11|336.91|337.16|336.96|337.06|336.86|0
1641837960000|2022-01-10 18:06:00|337.06|336.86|337.01|336.81|337.11|336.86|337.01|336.81|1
1641837970000|2022-01-10 18:06:10|336.96|336.76|337.01|336.81|337.01|336.81|336.96|336.76|2
1641837990000|2022-01-10 18:06:30|336.96|336.76|337.01|336.76|337.01|336.76|336.96|336.76|1
1641838000000|2022-01-10 18:06:40|336.96|336.81|337.01|336.81|337.01|336.81|336.96|336.81|0
1641838020000|2022-01-10 18:07:00|337.06|336.86|337.06|336.86|337.06|336.86|337.06|336.81|2
1641838030000|2022-01-10 18:07:10|337.01|336.81|337.01|336.81|337.01|336.81|337.01|336.81|2
1641838040000|2022-01-10 18:07:20|336.96||337.01||337.01||336.96||0
1641838050000|2022-01-10 18:07:30|337.06|336.86|337.06|336.86|337.06|336.86|337.01|336.86|0
1641838060000|2022-01-10 18:07:40|337.01|336.81|337.06|336.81|337.06|336.86|337.01|336.81|0
1641838070000|2022-01-10 18:07:50|337.01|336.86|337.01|336.81|337.06|336.86|337.01|336.81|1
1641838080000|2022-01-10 18:08:00|336.96|336.76|336.96|336.76|337.01|336.81|336.96|336.76|1
1641838090000|2022-01-10 18:08:10|337.01||336.96||337.01||336.96||0
1641838100000|2022-01-10 18:08:20|337.01|336.81|337.01|336.86|337.01|336.86|336.96|336.76|0
1641838110000|2022-01-10 18:08:30|336.96|336.81|336.96|336.76|336.96|336.81|336.96|336.76|6
1641838120000|2022-01-10 18:08:40|336.91|336.81|336.96|336.76|336.96|336.81|336.91|336.76|7
1641838130000|2022-01-10 18:08:50||336.81||336.76||336.81||336.76|0
1641838140000|2022-01-10 18:09:00|336.91|336.71|336.96|336.71|336.96|336.76|336.91|336.71|0
1641838150000|2022-01-10 18:09:10||336.76||336.71||336.76||336.71|0
1641838160000|2022-01-10 18:09:20|336.91|336.76|336.96|336.71|336.96|336.76|336.91|336.71|0
1641838170000|2022-01-10 18:09:30|336.91|336.76|336.96|336.76|336.96|336.76|336.91|336.71|0
1641838180000|2022-01-10 18:09:40|336.91|336.71|336.91|336.71|336.91|336.76|336.91|336.71|0
1641838190000|2022-01-10 18:09:50|336.96|336.76|336.91|336.71|336.96|336.76|336.91|336.71|5
1641838200000|2022-01-10 18:10:00|336.96|336.76|336.91|336.76|336.96|336.76|336.91|336.71|4
1641838210000|2022-01-10 18:10:10|336.96|336.81|336.91|336.76|336.96|336.81|336.91|336.76|1
1641838220000|2022-01-10 18:10:20|336.96||336.91||336.96||336.91||0
1641838230000|2022-01-10 18:10:30|336.96||336.91||336.96||336.91||0
1641838240000|2022-01-10 18:10:40|336.96||336.91||336.96||336.91||0
1641838250000|2022-01-10 18:10:50|336.96|336.81|336.96|336.76|336.96|336.81|336.91|336.76|12
1641838260000|2022-01-10 18:11:00|336.91|336.71|336.96|336.81|337.01|336.81|336.91|336.71|2
1641838270000|2022-01-10 18:11:10|337.01|336.76|336.86|336.71|337.01|336.76|336.86|336.71|6
1641838280000|2022-01-10 18:11:20|336.81|336.66|336.81|336.61|336.86|336.66|336.81|336.61|3
1641838290000|2022-01-10 18:11:30|336.86|336.56|336.76|336.56|336.86|336.61|336.76|336.56|0
1641838300000|2022-01-10 18:11:40|336.71|336.61|336.76|336.61|336.81|336.61|336.71|336.61|3
1641838310000|2022-01-10 18:11:50|336.81|336.56|336.76|336.56|336.81|336.56|336.76|336.56|1
1641838320000|2022-01-10 18:12:00|336.81|336.61|336.86|336.66|336.86|336.66|336.81|336.61|3
1641838330000|2022-01-10 18:12:10|336.81|336.61|336.86|336.66|336.86|336.66|336.81|336.61|0
1641838340000|2022-01-10 18:12:20|336.91|336.71|336.91|336.71|336.91|336.71|336.86|336.66|0
1641838350000|2022-01-10 18:12:30|336.96||336.91||336.96||336.91||1
1641838360000|2022-01-10 18:12:40|336.86|336.76|336.96|336.76|336.96|336.76|336.86|336.76|0
1641838380000|2022-01-10 18:13:00|337.01|336.81|337.01|336.81|337.01|336.81|337.01|336.81|0
1641838390000|2022-01-10 18:13:10|337.06|336.86|337.06|336.86|337.06|336.86|337.06|336.86|0
1641838400000|2022-01-10 18:13:20|337.01||337.01||337.01||337.01||2
1641838410000|2022-01-10 18:13:30||336.81||336.81||336.81||336.81|0
1641838430000|2022-01-10 18:13:50||336.86||336.81||336.86||336.81|0
1641838440000|2022-01-10 18:14:00|337.06|336.86|337.06|336.86|337.06|336.86|337.06|336.86|1
1641838450000|2022-01-10 18:14:10|337.01||337.01||337.06||337.01||1
1641838460000|2022-01-10 18:14:20|337.06||337.06||337.11||337.01||2
1641838470000|2022-01-10 18:14:30|||||||||1
1641838480000|2022-01-10 18:14:40|337.01|336.91|337.06|336.86|337.06|336.91|337.01|336.86|1
1641838490000|2022-01-10 18:14:50|337.01|336.91|337.11|336.86|337.11|336.91|337.01|336.86|0
1641838500000|2022-01-10 18:15:00|337.06|336.91|337.11|336.91|337.21|336.96|337.06|336.86|3
1641838510000|2022-01-10 18:15:10|337.06|336.86|337.11|336.91|337.11|336.91|337.06|336.86|0
1641838520000|2022-01-10 18:15:20||336.96||336.91||336.96||336.91|0
1641838530000|2022-01-10 18:15:30|337.16|336.96|337.11|336.96|337.16|336.96|337.11|336.91|1
1641838540000|2022-01-10 18:15:40||336.91||336.96||336.96||336.91|5
1641838550000|2022-01-10 18:15:50|337.06|336.91|337.11|336.91|337.11|336.96|337.06|336.91|0
1641838560000|2022-01-10 18:16:00||336.96||336.91||336.96||336.91|0
1641838570000|2022-01-10 18:16:10|337.06|336.96|337.11|336.96|337.11|336.96|337.06|336.96|1
1641838580000|2022-01-10 18:16:20|337.16||337.11||337.16||337.11||0
1641838590000|2022-01-10 18:16:30|337.16|336.91|337.11|336.91|337.16|336.91|337.11|336.91|1
1641838600000|2022-01-10 18:16:40|337.16|336.96|337.11|336.91|337.16|336.96|337.11|336.91|7
1641838620000|2022-01-10 18:17:00|337.16|336.96|337.16|336.96|337.16|336.96|337.11|336.91|1
1641838630000|2022-01-10 18:17:10|337.21|336.91|337.21|336.96|337.21|336.96|337.21|336.91|2
1641838640000|2022-01-10 18:17:20|337.16|337.01|337.21|337.01|337.21|337.01|337.16|336.96|0
1641838650000|2022-01-10 18:17:30||337.06||337.01||337.06||337.01|0
1641838670000|2022-01-10 18:17:50|337.16||337.16||337.21||337.16||1
1641838680000|2022-01-10 18:18:00|337.21|337.06|337.21|337.06|337.21|337.06|337.16|337.06|1
1641838690000|2022-01-10 18:18:10||337.01||337.01||337.01||337.01|1
1641838700000|2022-01-10 18:18:20|337.26|337.06|337.31|337.11|337.31|337.11|337.26|337.06|1
1641838710000|2022-01-10 18:18:30|337.36|337.16|337.31|337.16|337.36|337.16|337.31|337.16|2
1641838720000|2022-01-10 18:18:40|337.36||337.36||337.36||337.36||1
1641838730000|2022-01-10 18:18:50|337.31||337.36||337.36||337.31||0
1641838750000|2022-01-10 18:19:10|337.41|337.21|337.41|337.21|337.41|337.21|337.41|337.16|0
1641838760000|2022-01-10 18:19:20||337.16||337.21||337.21||337.16|0
1641838780000|2022-01-10 18:19:40|||||||||1
1641838790000|2022-01-10 18:19:50|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|12
1641838800000|2022-01-10 18:20:00|337.56|337.41|337.66|337.51|337.66|337.51|337.56|337.41|45
1641838810000|2022-01-10 18:20:10||337.41||337.51||337.51||337.41|10
1641838830000|2022-01-10 18:20:30|337.71||337.71||337.71||337.71||5
1641838840000|2022-01-10 18:20:40|337.66||337.71||337.71||337.66||0
1641838860000|2022-01-10 18:21:00|337.66||337.71||337.71||337.66||0
1641838870000|2022-01-10 18:21:10|337.66|337.56|337.76|337.61|337.76|337.61|337.66|337.51|11
1641838880000|2022-01-10 18:21:20|||||||||7
1641838890000|2022-01-10 18:21:30|337.71|337.51|337.76|337.61|337.76|337.61|337.71|337.51|13
1641838900000|2022-01-10 18:21:40|337.71|337.56|337.71|337.51|337.76|337.56|337.71|337.51|0
1641838910000|2022-01-10 18:21:50|337.66|337.46|337.66|337.46|337.71|337.46|337.66|337.46|2
1641838920000|2022-01-10 18:22:00||337.51||337.46||337.51||337.46|1
1641838930000|2022-01-10 18:22:10|337.61||337.66||337.66||337.61||0
1641838940000|2022-01-10 18:22:20||337.51||337.51||337.51||337.51|0
1641838950000|2022-01-10 18:22:30||337.46||337.51||337.51||337.46|0
1641838960000|2022-01-10 18:22:40|337.71|337.56|337.81|337.61|337.81|337.61|337.71|337.56|11
1641838970000|2022-01-10 18:22:50|||||||||1
1641838980000|2022-01-10 18:23:00|337.86|337.66|337.86|337.66|337.86|337.66|337.86|337.66|2
1641838990000|2022-01-10 18:23:10|337.91|337.71|337.91|337.71|337.91|337.71|337.91|337.71|0
1641839000000|2022-01-10 18:23:20||337.76||337.76||337.76||337.76|0
1641839010000|2022-01-10 18:23:30|337.96|337.71|337.91|337.71|337.96|337.71|337.91|337.71|0
1641839030000|2022-01-10 18:23:50||337.76||337.76||337.76||337.71|0
1641839040000|2022-01-10 18:24:00|338.01|337.81|337.96|337.81|338.01|337.81|337.96|337.76|8
1641839050000|2022-01-10 18:24:10||337.76||337.81||337.81||337.76|7
1641839060000|2022-01-10 18:24:20|338.06|337.86|338.06|337.86|338.06|337.86|338.06|337.86|6
1641839070000|2022-01-10 18:24:30||337.81||337.81||337.81||337.81|0
1641839080000|2022-01-10 18:24:40|338.01||337.96||338.01||337.96||0
1641839090000|2022-01-10 18:24:50|338.06|337.86|338.06|337.86|338.06|337.86|338.01|337.86|8
1641839100000|2022-01-10 18:25:00|338.01|337.81|338.01|337.86|338.01|337.86|338.01|337.81|5
1641839120000|2022-01-10 18:25:20|||||||||4
1641839140000|2022-01-10 18:25:40|338.06|337.91|338.06|337.86|338.06|337.91|338.06|337.86|5
1641839150000|2022-01-10 18:25:50|338.01||338.06||338.06||338.01||0
1641839160000|2022-01-10 18:26:00||337.91||337.91||337.91||337.86|0
1641839170000|2022-01-10 18:26:10||337.86||337.86||337.91||337.86|0
1641839180000|2022-01-10 18:26:20|338.11|337.91|338.16|337.96|338.16|337.96|338.11|337.91|4
1641839190000|2022-01-10 18:26:30|338.11||338.16||338.16||338.11||0
1641839210000|2022-01-10 18:26:50|||||||||3
1641839220000|2022-01-10 18:27:00||338.01||337.96||338.01||337.96|1
1641839230000|2022-01-10 18:27:10||338.01||337.96||338.01||337.96|2
1641839240000|2022-01-10 18:27:20|338.21|338.01|338.21|338.01|338.21|338.01|338.21|337.96|0
1641839250000|2022-01-10 18:27:30|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.96|0
1641839280000|2022-01-10 18:28:00|338.21|338.01|338.21|338.01|338.21|338.01|338.21|338.01|0
1641839290000|2022-01-10 18:28:10|338.16|337.96|338.16|337.96|338.21|338.01|338.11|337.96|0
1641839300000|2022-01-10 18:28:20|338.11||338.16||338.16||338.11||0
1641839310000|2022-01-10 18:28:30|338.11||338.11||338.16||338.11||2
1641839320000|2022-01-10 18:28:40|338.06|337.91|338.06|337.86|338.06|337.91|338.01|337.86|6
1641839330000|2022-01-10 18:28:50|338.11|337.91|338.21|338.01|338.21|338.01|338.11|337.91|8
1641839340000|2022-01-10 18:29:00|338.26|338.11|338.31|338.11|338.31|338.11|338.26|338.01|21
1641839350000|2022-01-10 18:29:10||338.16||338.11||338.16||338.11|0
1641839360000|2022-01-10 18:29:20|338.26|338.06|338.31|338.11|338.31|338.11|338.26|338.06|1
1641839370000|2022-01-10 18:29:30||338.16||338.11||338.16||338.11|0
1641839380000|2022-01-10 18:29:40|338.26||338.26||338.31||338.26||0
1641839390000|2022-01-10 18:29:50|338.31|338.06|338.31|338.11|338.31|338.11|338.31|338.06|3
1641839410000|2022-01-10 18:30:10|338.36|338.16|338.36|338.11|338.36|338.16|338.36|338.11|0
1641839420000|2022-01-10 18:30:20|338.31|338.16|338.31|338.11|338.31|338.16|338.31|338.11|0
1641839430000|2022-01-10 18:30:30|338.36|338.16|338.36|338.21|338.36|338.21|338.36|338.11|0
1641839440000|2022-01-10 18:30:40|338.41|338.16|338.36|338.11|338.41|338.16|338.36|338.11|0
1641839450000|2022-01-10 18:30:50|338.31||338.31||338.31||338.31||0
1641839460000|2022-01-10 18:31:00|338.36|338.16|338.36|338.16|338.36|338.16|338.36|338.11|0
1641839470000|2022-01-10 18:31:10||338.21||338.16||338.21||338.16|0
1641839480000|2022-01-10 18:31:20||338.21||338.16||338.21||338.16|0
1641839490000|2022-01-10 18:31:30||338.21||338.16||338.21||338.16|0
1641839500000|2022-01-10 18:31:40|338.41|338.21|338.36|338.16|338.41|338.21|338.36|338.16|2
1641839510000|2022-01-10 18:31:50||338.21||338.21||338.21||338.16|0
1641839520000|2022-01-10 18:32:00|338.31|338.16|338.36|338.16|338.36|338.16|338.31|338.16|0
1641839530000|2022-01-10 18:32:10|338.31|338.11|338.31|338.11|338.31|338.11|338.31|338.11|0
1641839570000|2022-01-10 18:32:50|338.26|338.06|338.26|338.06|338.26|338.06|338.26|338.06|0
1641839580000|2022-01-10 18:33:00|338.21|338.01|338.26|338.01|338.26|338.11|338.21|338.01|0
1641839590000|2022-01-10 18:33:10|338.21||338.21||338.21||338.21||0
1641839600000|2022-01-10 18:33:20|338.16|338.06|338.26|338.06|338.26|338.06|338.16|338.06|2
1641839610000|2022-01-10 18:33:30|338.31|338.11|338.26|338.06|338.31|338.11|338.26|338.06|0
1641839620000|2022-01-10 18:33:40||338.11||338.06||338.11||338.06|0
1641839630000|2022-01-10 18:33:50||338.01||338.06||338.06||338.01|0
1641839640000|2022-01-10 18:34:00|338.21|338.01|338.16|338.01|338.21|338.06|338.16|337.96|0
1641839650000|2022-01-10 18:34:10|338.21|338.06|338.21|338.01|338.26|338.06|338.21|338.01|1
1641839660000|2022-01-10 18:34:20|338.26|338.06|338.26|338.06|338.26|338.06|338.26|338.06|0
1641839670000|2022-01-10 18:34:30|338.21|338.01|338.21|338.01|338.21|338.01|338.21|338.01|0
1641839680000|2022-01-10 18:34:40|338.26|338.06|338.26|338.06|338.26|338.06|338.26|338.06|0
1641839700000|2022-01-10 18:35:00|338.31|338.11|338.31|338.11|338.31|338.11|338.31|338.11|1
1641839720000|2022-01-10 18:35:20|338.36|338.16|338.36|338.16|338.36|338.16|338.36|338.16|0
1641839730000|2022-01-10 18:35:30|338.31|338.11|338.31|338.11|338.31|338.11|338.31|338.11|0
1641839750000|2022-01-10 18:35:50||338.06||338.06||338.11||338.06|0
1641839760000|2022-01-10 18:36:00|338.26|338.11|338.26|338.06|338.26|338.11|338.26|338.01|0
1641839770000|2022-01-10 18:36:10|338.21||338.21||338.21||338.21||0
1641839790000|2022-01-10 18:36:30|338.31|338.11|338.31|338.11|338.31|338.11|338.31|338.11|4
1641839800000|2022-01-10 18:36:40||338.06||338.06||338.06||338.06|2
1641839810000|2022-01-10 18:36:50|338.26|338.11|338.26|338.06|338.26|338.11|338.26|338.06|0
1641839820000|2022-01-10 18:37:00|338.21|338.01|338.21|338.01|338.21|338.06|338.21|338.01|0
1641839830000|2022-01-10 18:37:10||338.06||338.06||338.06||338.01|0
1641839840000|2022-01-10 18:37:20||338.01||338.01||338.06||338.01|0
1641839850000|2022-01-10 18:37:30||337.96||337.96||337.96||337.96|0
1641839860000|2022-01-10 18:37:40|338.16|338.01|338.16|337.96|338.16|338.01|338.16|337.96|1
1641839870000|2022-01-10 18:37:50||338.01||337.96||338.01||337.96|0
1641839880000|2022-01-10 18:38:00||338.01||337.96||338.01||337.96|0
1641839900000|2022-01-10 18:38:20||338.01||338.01||338.01||337.96|0
1641839910000|2022-01-10 18:38:30|338.11|337.96|338.11|337.96|338.11|337.96|338.11|337.96|0
1641839920000|2022-01-10 18:38:40||337.91||337.91||337.96||337.91|0
1641839930000|2022-01-10 18:38:50|338.06|337.86|338.06|337.91|338.06|337.91|338.06|337.86|1
1641839940000|2022-01-10 18:39:00||337.86||337.86||337.86||337.86|0
1641839950000|2022-01-10 18:39:10||337.91||337.91||337.91||337.86|1
1641839960000|2022-01-10 18:39:20|||||||||1
1641839970000|2022-01-10 18:39:30|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|0
1641839980000|2022-01-10 18:39:40||337.81||337.81||337.81||337.81|0
1641839990000|2022-01-10 18:39:50|337.96|337.76|337.96|337.81|337.96|337.81|337.96|337.76|1
1641840000000|2022-01-10 18:40:00|338.01||338.01||338.01||337.96||4
1641840010000|2022-01-10 18:40:10|337.96||337.96||337.96||337.96||0
1641840020000|2022-01-10 18:40:20|338.01|337.86|338.11|337.91|338.11|337.96|338.01|337.81|2
1641840030000|2022-01-10 18:40:30|338.06||338.11||338.11||338.06||0
1641840050000|2022-01-10 18:40:50|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.91|0
1641840060000|2022-01-10 18:41:00|338.11||338.11||338.11||338.11||0
1641840080000|2022-01-10 18:41:20|338.16|338.01|338.16|337.96|338.16|338.01|338.16|337.96|2
1641840090000|2022-01-10 18:41:30|338.11|338.01|338.16|337.96|338.16|338.01|338.11|337.96|0
1641840100000|2022-01-10 18:41:40|338.21|338.01|338.21|338.01|338.21|338.06|338.21|337.96|0
1641840110000|2022-01-10 18:41:50||338.06||338.06||338.06||338.01|0
1641840120000|2022-01-10 18:42:00||337.96||338.01||338.01||337.96|4
1641840130000|2022-01-10 18:42:10||338.06||338.01||338.06||338.01|0
1641840140000|2022-01-10 18:42:20||338.06||338.01||338.06||338.01|1
1641840150000|2022-01-10 18:42:30|338.16||338.16||338.21||338.16||0
1641840160000|2022-01-10 18:42:40|338.21||338.21||338.21||338.16||0
1641840170000|2022-01-10 18:42:50|338.16|338.06|338.21|338.01|338.21|338.06|338.16|338.01|0
1641840180000|2022-01-10 18:43:00||338.06||338.01||338.06||338.01|0
1641840190000|2022-01-10 18:43:10|338.16|338.06|338.16|338.01|338.16|338.06|338.16|338.01|0
1641840200000|2022-01-10 18:43:20|338.21||338.21||338.21||338.16||1
1641840210000|2022-01-10 18:43:30|338.16||338.16||338.16||338.16||0
1641840220000|2022-01-10 18:43:40|338.21|338.06|338.21|338.06|338.26|338.06|338.21|338.06|1
1641840230000|2022-01-10 18:43:50|338.26|338.01|338.26|338.06|338.26|338.06|338.26|338.01|0
1641840240000|2022-01-10 18:44:00|338.31|338.11|338.31|338.11|338.31|338.11|338.31|338.06|0
1641840250000|2022-01-10 18:44:10|338.26|338.06|338.26|338.06|338.26|338.06|338.26|338.06|0
1641840260000|2022-01-10 18:44:20|338.21||338.21||338.21||338.21||0
1641840270000|2022-01-10 18:44:30|338.26|338.11|338.26|338.11|338.26|338.11|338.26|338.11|2
1641840280000|2022-01-10 18:44:40||338.06||338.11||338.11||338.06|1
1641840300000|2022-01-10 18:45:00||338.06||338.11||338.11||338.06|3
1641840310000|2022-01-10 18:45:10|||||||||3
1641840320000|2022-01-10 18:45:20||338.06||338.11||338.11||338.06|1
1641840330000|2022-01-10 18:45:30|338.31||338.31||338.31||338.31||0
1641840340000|2022-01-10 18:45:40|338.26||338.26||338.26||338.26||0
1641840360000|2022-01-10 18:46:00|338.21|338.06|338.21|338.01|338.21|338.06|338.21|338.01|1
1641840380000|2022-01-10 18:46:20|338.16||338.21||338.21||338.16||0
1641840390000|2022-01-10 18:46:30|338.26|338.06|338.26|338.06|338.26|338.06|338.26|338.06|0
1641840400000|2022-01-10 18:46:40||338.11||338.11||338.11||338.11|0
1641840410000|2022-01-10 18:46:50|338.16|338.06|338.26|338.06|338.26|338.11|338.16|338.01|5
1641840430000|2022-01-10 18:47:10|338.21|338.01|338.21|338.01|338.21|338.06|338.21|338.01|1
1641840440000|2022-01-10 18:47:20|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.96|0
1641840450000|2022-01-10 18:47:30|338.21|338.01|338.21|338.01|338.21|338.06|338.21|338.01|0
1641840460000|2022-01-10 18:47:40|338.26|338.06|338.26|338.06|338.26|338.11|338.26|338.06|0
1641840470000|2022-01-10 18:47:50|338.31|338.11|338.31|338.11|338.31|338.11|338.31|338.06|0
1641840480000|2022-01-10 18:48:00|338.26||338.31||338.31||338.26||2
1641840500000|2022-01-10 18:48:20|338.36|338.16|338.36|338.16|338.36|338.16|338.36|338.16|0
1641840510000|2022-01-10 18:48:30||338.21||338.21||338.21||338.16|0
1641840520000|2022-01-10 18:48:40|338.41||338.41||338.41||338.41||0
1641840540000|2022-01-10 18:49:00||338.26||338.26||338.26||338.21|0
1641840550000|2022-01-10 18:49:10|338.46||338.46||338.46||338.46||0
1641840560000|2022-01-10 18:49:20||338.21||338.21||338.21||338.21|1
1641840570000|2022-01-10 18:49:30|338.41||338.41||338.41||338.41||0
1641840590000|2022-01-10 18:49:50||338.26||338.21||338.26||338.21|0
1641840600000|2022-01-10 18:50:00||338.26||338.21||338.26||338.21|0
1641840610000|2022-01-10 18:50:10||338.26||338.26||338.26||338.21|0
1641840620000|2022-01-10 18:50:20||338.21||338.21||338.21||338.21|0
1641840630000|2022-01-10 18:50:30|338.46|338.26|338.51|338.31|338.51|338.36|338.46|338.26|1
1641840640000|2022-01-10 18:50:40|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.31|1
1641840650000|2022-01-10 18:50:50|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.41|6
1641840660000|2022-01-10 18:51:00|338.66|338.51|338.66|338.46|338.66|338.51|338.66|338.46|4
1641840670000|2022-01-10 18:51:10|338.61||338.61||338.61||338.61||0
1641840680000|2022-01-10 18:51:20|338.66|338.41|338.61|338.41|338.66|338.46|338.61|338.41|3
1641840690000|2022-01-10 18:51:30|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|0
1641840710000|2022-01-10 18:51:50|338.56|338.41|338.66|338.46|338.66|338.46|338.56|338.41|2
1641840720000|2022-01-10 18:52:00|338.71|338.51|338.71|338.51|338.71|338.51|338.71|338.46|0
1641840730000|2022-01-10 18:52:10||338.46||338.46||338.46||338.46|2
1641840740000|2022-01-10 18:52:20||338.51||338.51||338.51||338.46|0
1641840750000|2022-01-10 18:52:30||338.56||338.51||338.56||338.51|0
1641840790000|2022-01-10 18:53:10||338.56||338.51||338.56||338.51|0
1641840820000|2022-01-10 18:53:40|338.66||338.66||338.66||338.66||0
1641840840000|2022-01-10 18:54:00||338.46||338.46||338.46||338.46|2
1641840860000|2022-01-10 18:54:20|338.61|338.41|338.66|338.46|338.66|338.46|338.61|338.41|0
1641840870000|2022-01-10 18:54:30||338.51||338.46||338.51||338.46|0
1641840900000|2022-01-10 18:55:00|338.71|338.51|338.71|338.51|338.71|338.51|338.71|338.51|0
1641840920000|2022-01-10 18:55:20|338.66||338.71||338.71||338.66||1
1641840940000|2022-01-10 18:55:40||338.56||338.51||338.56||338.51|0
1641840950000|2022-01-10 18:55:50||338.56||338.56||338.56||338.51|0
1641840960000|2022-01-10 18:56:00|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.51|0
1641840970000|2022-01-10 18:56:10|338.71|338.46|338.71|338.56|338.71|338.56|338.71|338.46|1
1641840980000|2022-01-10 18:56:20||338.51||338.51||338.51||338.51|1
1641840990000|2022-01-10 18:56:30|338.66||338.71||338.71||338.66||0
1641841000000|2022-01-10 18:56:40|338.66||338.66||338.71||338.66||0
1641841010000|2022-01-10 18:56:50|338.61|338.46|338.66|338.46|338.66|338.46|338.61|338.46|0
1641841030000|2022-01-10 18:57:10|338.61|338.41|338.66|338.46|338.66|338.46|338.61|338.41|0
1641841050000|2022-01-10 18:57:30|338.61|338.41|338.56|338.36|338.61|338.41|338.51|338.36|1
1641841060000|2022-01-10 18:57:40|338.51|338.31|338.51|338.31|338.51|338.36|338.46|338.31|1
1641841070000|2022-01-10 18:57:50|338.46|338.36|338.51|338.36|338.51|338.36|338.46|338.36|0
1641841080000|2022-01-10 18:58:00|338.56||338.56||338.56||338.56||0
1641841100000|2022-01-10 18:58:20|338.51|338.31|338.51|338.31|338.51|338.31|338.51|338.31|0
1641841110000|2022-01-10 18:58:30|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|0
1641841120000|2022-01-10 18:58:40|338.51|338.31|338.51|338.31|338.51|338.31|338.51|338.31|0
1641841130000|2022-01-10 18:58:50|338.56|338.36|338.56|338.36|338.61|338.41|338.51|338.36|0
1641841140000|2022-01-10 18:59:00|338.61|338.41|338.61|338.41|338.61|338.41|338.61|338.41|0
1641841150000|2022-01-10 18:59:10|338.56|338.36|338.61|338.41|338.61|338.41|338.56|338.36|0
1641841160000|2022-01-10 18:59:20|338.56|338.46|338.61|338.41|338.61|338.46|338.56|338.41|0
1641841170000|2022-01-10 18:59:30|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|0
1641841180000|2022-01-10 18:59:40|338.61||338.56||338.61||338.56||0
1641841200000|2022-01-10 19:00:00|338.61|338.46|338.66|338.46|338.66|338.46|338.61|338.41|12
1641841210000|2022-01-10 19:00:10|338.71|338.51|338.66|338.51|338.71|338.51|338.66|338.46|3
1641841220000|2022-01-10 19:00:20||338.46||338.46||338.46||338.46|0
1641841240000|2022-01-10 19:00:40||338.51||338.51||338.51||338.51|0
1641841250000|2022-01-10 19:00:50||338.46||338.51||338.51||338.46|0
1641841260000|2022-01-10 19:01:00|338.71|338.56|338.71|338.56|338.71|338.56|338.66|338.56|0
1641841270000|2022-01-10 19:01:10|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.56|1
1641841280000|2022-01-10 19:01:20||338.56||338.61||338.61||338.56|1
1641841290000|2022-01-10 19:01:30|338.81|338.66|338.81|338.66|338.81|338.66|338.76|338.66|0
1641841300000|2022-01-10 19:01:40|338.86|338.61|338.86|338.66|338.86|338.66|338.86|338.61|4
1641841310000|2022-01-10 19:01:50|338.81||338.86||338.86||338.81||1
1641841340000|2022-01-10 19:02:20||338.61||338.66||338.66||338.61|1
1641841350000|2022-01-10 19:02:30|338.91|338.71|338.91|338.71|338.91|338.71|338.91|338.71|0
1641841360000|2022-01-10 19:02:40||338.76||338.76||338.76||338.76|0
1641841380000|2022-01-10 19:03:00|338.96||338.96||338.96||338.96||1
1641841390000|2022-01-10 19:03:10|338.91||338.91||338.96||338.91||0
1641841400000|2022-01-10 19:03:20|338.96||338.96||338.96||338.91||0
1641841410000|2022-01-10 19:03:30|338.91||338.96||338.96||338.91||0
1641841440000|2022-01-10 19:04:00|339.01|338.81|339.01|338.76|339.01|338.81|339.01|338.76|0
1641841450000|2022-01-10 19:04:10|338.96|338.81|338.96|338.76|338.96|338.81|338.96|338.76|0
1641841460000|2022-01-10 19:04:20|339.01|338.71|339.01|338.81|339.01|338.81|338.96|338.71|6
1641841470000|2022-01-10 19:04:30||338.76||338.76||338.81||338.76|0
1641841480000|2022-01-10 19:04:40||338.81||338.81||338.81||338.76|0
1641841500000|2022-01-10 19:05:00|338.96|338.86|339.01|338.76|339.01|338.86|338.96|338.76|1
1641841510000|2022-01-10 19:05:10|338.96|338.81|339.01|338.81|339.01|338.81|338.96|338.76|0
1641841520000|2022-01-10 19:05:20||338.76||338.81||338.81||338.76|0
1641841530000|2022-01-10 19:05:30|338.96||339.01||339.01||338.96||0
1641841540000|2022-01-10 19:05:40|338.96||338.96||338.96||338.96||0
1641841550000|2022-01-10 19:05:50|339.01|338.86|339.06|338.86|339.06|338.86|339.01|338.86|1
1641841560000|2022-01-10 19:06:00|339.01|338.81|339.01|338.81|339.06|338.86|339.01|338.76|1
1641841570000|2022-01-10 19:06:10|339.06|338.76|339.01|338.81|339.06|338.81|339.01|338.76|0
1641841580000|2022-01-10 19:06:20|339.06|338.86|339.06|338.86|339.06|338.86|339.01|338.81|0
1641841600000|2022-01-10 19:06:40||338.91||338.86||338.91||338.86|1
1641841610000|2022-01-10 19:06:50||338.91||338.86||338.91||338.86|0
1641841620000|2022-01-10 19:07:00||338.91||338.91||338.91||338.86|0
1641841630000|2022-01-10 19:07:10|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|0
1641841640000|2022-01-10 19:07:20||338.91||338.96||338.96||338.91|2
1641841660000|2022-01-10 19:07:40||338.91||338.91||338.91||338.91|2
1641841670000|2022-01-10 19:07:50|339.06|338.86|339.06|338.86|339.06|338.86|339.06|338.86|1
1641841680000|2022-01-10 19:08:00|339.01|338.91|339.06|338.91|339.06|338.91|339.01|338.86|0
1641841690000|2022-01-10 19:08:10|339.01|338.86|339.06|338.86|339.06|338.91|339.01|338.86|0
1641841710000|2022-01-10 19:08:30|339.11|338.91|339.11|338.91|339.11|338.91|339.11|338.91|0
1641841740000|2022-01-10 19:09:00|339.16|339.01|339.16|339.01|339.16|339.01|339.16|339.01|9
1641841750000|2022-01-10 19:09:10|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.01|1
1641841760000|2022-01-10 19:09:20|339.16|338.96|339.21|339.01|339.21|339.01|339.16|338.96|6
1641841770000|2022-01-10 19:09:30||339.06||339.01||339.06||339.01|0
1641841780000|2022-01-10 19:09:40||339.06||339.06||339.06||339.01|0
1641841800000|2022-01-10 19:10:00||339.01||339.01||339.06||339.01|3
1641841810000|2022-01-10 19:10:10||339.06||339.06||339.06||339.01|0
1641841820000|2022-01-10 19:10:20|339.16|339.01|339.16|339.01|339.16|339.01|339.16|339.01|2
1641841830000|2022-01-10 19:10:30||338.96||338.96||338.96||338.96|3
1641841850000|2022-01-10 19:10:50|339.11|338.91|339.11|338.91|339.11|338.91|339.11|338.91|0
1641841860000|2022-01-10 19:11:00|339.16|338.96|339.16|338.96|339.16|338.96|339.16|338.96|1
1641841870000|2022-01-10 19:11:10|339.11|339.01|339.11|338.96|339.11|339.01|339.11|338.91|1
1641841880000|2022-01-10 19:11:20|339.16|338.91|339.11|338.96|339.16|338.96|339.11|338.91|1
1641841890000|2022-01-10 19:11:30|339.16||339.16||339.16||339.16||0
1641841900000|2022-01-10 19:11:40|339.11|338.91|339.06|338.86|339.16|338.91|339.06|338.86|3
1641841910000|2022-01-10 19:11:50|339.01|338.91|339.01|338.86|339.01|338.91|339.01|338.86|2
1641841920000|2022-01-10 19:12:00||338.81||338.81||338.81||338.81|2
1641841930000|2022-01-10 19:12:10||338.86||338.81||338.86||338.81|0
1641841940000|2022-01-10 19:12:20|338.96|338.76|339.01|338.76|339.01|338.76|338.96|338.76|0
1641841950000|2022-01-10 19:12:30|338.96|338.81|338.96|338.81|338.96|338.86|338.96|338.76|1
1641841960000|2022-01-10 19:12:40|339.01|338.86|339.01|338.86|339.06|338.86|339.01|338.86|0
1641841970000|2022-01-10 19:12:50|339.06||339.06||339.06||339.06||0
1641841980000|2022-01-10 19:13:00||338.91||338.86||338.91||338.86|0
1641842000000|2022-01-10 19:13:20|339.11|338.91|339.11|338.91|339.11|338.96|339.11|338.91|1
1641842010000|2022-01-10 19:13:30||338.96||338.96||338.96||338.91|0
1641842020000|2022-01-10 19:13:40|339.06|338.91|339.06|338.86|339.11|338.91|339.06|338.86|1
1641842030000|2022-01-10 19:13:50||338.91||338.91||338.91||338.86|0
1641842040000|2022-01-10 19:14:00|339.01|338.86|338.96|338.81|339.01|338.91|338.96|338.81|2
1641842050000|2022-01-10 19:14:10|339.01|338.86|338.96|338.81|339.01|338.86|338.96|338.81|4
1641842090000|2022-01-10 19:14:50|339.01|338.76|338.96|338.76|339.01|338.76|338.96|338.76|0
1641842100000|2022-01-10 19:15:00|339.01|338.81|339.01|338.86|339.01|338.86|339.01|338.81|0
1641842110000|2022-01-10 19:15:10|339.06|338.91|339.11|338.96|339.11|338.96|339.06|338.91|8
1641842120000|2022-01-10 19:15:20||338.91||338.91||338.91||338.91|2
1641842130000|2022-01-10 19:15:30|339.16|338.96|339.16|338.96|339.16|338.96|339.16|338.96|0
1641842150000|2022-01-10 19:15:50||339.01||339.01||339.01||339.01|0
1641842160000|2022-01-10 19:16:00||338.96||339.01||339.01||338.96|3
1641842170000|2022-01-10 19:16:10|339.21||339.16||339.21||339.16||0
1641842180000|2022-01-10 19:16:20|339.21||339.16||339.21||339.16||1
1641842190000|2022-01-10 19:16:30|339.21||339.16||339.21||339.16||0
1641842220000|2022-01-10 19:17:00|339.11|338.96|339.16|338.96|339.16|338.96|339.11|338.96|3
1641842230000|2022-01-10 19:17:10|339.11||339.11||339.16||339.11||0
1641842240000|2022-01-10 19:17:20|339.16||339.16||339.16||339.16||0
1641842250000|2022-01-10 19:17:30|339.11||339.11||339.11||339.11||0
1641842260000|2022-01-10 19:17:40|339.16|339.01|339.16|338.96|339.16|339.01|339.16|338.96|0
1641842270000|2022-01-10 19:17:50|339.11||339.11||339.11||339.11||0
1641842280000|2022-01-10 19:18:00|339.06|338.91|339.11|338.96|339.11|338.96|339.06|338.91|1
1641842290000|2022-01-10 19:18:10||338.91||338.96||338.96||338.91|0
1641842310000|2022-01-10 19:18:30|339.06|338.91|339.06|338.91|339.11|338.96|339.06|338.91|4
1641842320000|2022-01-10 19:18:40|339.11|338.86|339.06|338.91|339.11|338.91|339.06|338.86|0
1641842330000|2022-01-10 19:18:50|339.01|338.86|339.06|338.91|339.06|338.91|339.01|338.86|0
1641842340000|2022-01-10 19:19:00|339.01|338.86|339.11|338.91|339.11|338.96|339.01|338.86|0
1641842370000|2022-01-10 19:19:30||338.96||338.91||338.96||338.91|0
1641842380000|2022-01-10 19:19:40||338.96||338.91||338.96||338.91|1
1641842390000|2022-01-10 19:19:50|339.06||339.11||339.11||339.06||0
1641842400000|2022-01-10 19:20:00|339.06|338.86|339.11|338.91|339.11|338.91|339.06|338.86|0
1641842410000|2022-01-10 19:20:10|339.06||339.11||339.11||339.06||1
1641842430000|2022-01-10 19:20:30|339.16|338.96|339.16|339.01|339.16|339.01|339.11|338.96|0
1641842440000|2022-01-10 19:20:40||338.96||339.01||339.01||338.96|0
1641842450000|2022-01-10 19:20:50|339.21|339.16|339.31|339.16|339.31|339.16|339.21|339.16|12
1641842470000|2022-01-10 19:21:10|339.36||339.36||339.36||339.36||0
1641842480000|2022-01-10 19:21:20|339.31||339.31||339.31||339.31||0
1641842490000|2022-01-10 19:21:30|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.21|3
1641842500000|2022-01-10 19:21:40|339.31|339.16|339.31|339.16|339.31|339.16|339.31|339.16|1
1641842510000|2022-01-10 19:21:50|||||||||2
1641842520000|2022-01-10 19:22:00|339.36|339.21|339.36|339.21|339.36|339.21|339.31|339.21|0
1641842530000|2022-01-10 19:22:10|339.31|339.16|339.31|339.16|339.31|339.16|339.31|339.16|1
1641842540000|2022-01-10 19:22:20||339.11||339.11||339.16||339.11|1
1641842550000|2022-01-10 19:22:30|339.26||339.31||339.31||339.26||0
1641842560000|2022-01-10 19:22:40|339.26|339.06|339.26|339.11|339.31|339.11|339.26|339.06|0
1641842570000|2022-01-10 19:22:50||339.06||339.11||339.11||339.06|0
1641842580000|2022-01-10 19:23:00||339.06||339.11||339.11||339.06|1
1641842600000|2022-01-10 19:23:20|339.31|339.06|339.26|339.11|339.31|339.11|339.26|339.06|0
1641842610000|2022-01-10 19:23:30|339.31||339.26||339.31||339.26||0
1641842620000|2022-01-10 19:23:40|339.31||339.26||339.31||339.26||0
1641842630000|2022-01-10 19:23:50|339.31||339.31||339.31||339.31||0
1641842640000|2022-01-10 19:24:00|339.26|339.16|339.31|339.16|339.31|339.16|339.26|339.11|0
1641842650000|2022-01-10 19:24:10||339.11||339.11||339.16||339.11|0
1641842660000|2022-01-10 19:24:20|339.26||339.26||339.26||339.26||0
1641842670000|2022-01-10 19:24:30|339.31|339.16|339.31|339.16|339.31|339.16|339.31|339.11|0
1641842680000|2022-01-10 19:24:40|339.26|339.11|339.26|339.11|339.31|339.16|339.26|339.11|4
1641842690000|2022-01-10 19:24:50|339.31||339.26||339.31||339.26||0
1641842700000|2022-01-10 19:25:00|339.31|339.16|339.26|339.11|339.31|339.16|339.26|339.11|0
1641842710000|2022-01-10 19:25:10|339.31|339.16|339.31|339.11|339.31|339.16|339.31|339.11|1
1641842720000|2022-01-10 19:25:20||339.16||339.11||339.16||339.11|0
1641842730000|2022-01-10 19:25:30||339.16||339.16||339.16||339.11|0
1641842740000|2022-01-10 19:25:40|339.26|339.11|339.31|339.11|339.31|339.11|339.26|339.11|1
1641842750000|2022-01-10 19:25:50|339.26|339.16|339.31|339.11|339.31|339.16|339.26|339.11|1
1641842760000|2022-01-10 19:26:00|339.26|339.16|339.26|339.11|339.31|339.16|339.26|339.11|0
1641842770000|2022-01-10 19:26:10|339.31||339.26||339.31||339.26||0
1641842780000|2022-01-10 19:26:20|339.31||339.31||339.31||339.31||0
1641842800000|2022-01-10 19:26:40||339.16||339.16||339.16||339.11|0
1641842810000|2022-01-10 19:26:50|339.26|339.11|339.31|339.11|339.31|339.11|339.26|339.11|2
1641842820000|2022-01-10 19:27:00||339.16||339.11||339.16||339.11|0
1641842830000|2022-01-10 19:27:10||339.16||339.16||339.16||339.16|0
1641842840000|2022-01-10 19:27:20||339.11||339.16||339.16||339.11|1
1641842850000|2022-01-10 19:27:30|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.21|1
1641842860000|2022-01-10 19:27:40|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.26|0
1641842880000|2022-01-10 19:28:00|339.36|339.21|339.31|339.16|339.36|339.21|339.31|339.16|2
1641842890000|2022-01-10 19:28:10|339.26|339.11|339.31|339.11|339.31|339.16|339.26|339.11|1
1641842900000|2022-01-10 19:28:20|339.26||339.26||339.26||339.26||0
1641842910000|2022-01-10 19:28:30|339.31|339.16|339.31|339.11|339.31|339.16|339.31|339.11|2
1641842920000|2022-01-10 19:28:40|339.36|339.16|339.31|339.16|339.36|339.16|339.31|339.16|0
1641842930000|2022-01-10 19:28:50|339.36||339.36||339.36||339.31||0
1641842940000|2022-01-10 19:29:00|339.31|339.21|339.36|339.16|339.36|339.21|339.31|339.16|1
1641842950000|2022-01-10 19:29:10|339.31||339.31||339.36||339.31||0
1641842960000|2022-01-10 19:29:20||339.11||339.11||339.11||339.11|1
1641842980000|2022-01-10 19:29:40||339.16||339.11||339.16||339.11|0
1641842990000|2022-01-10 19:29:50|339.26|339.06|339.26|339.06|339.26|339.06|339.26|339.06|0
1641843000000|2022-01-10 19:30:00|339.31|339.11|339.31|339.06|339.31|339.11|339.31|339.06|0
1641843010000|2022-01-10 19:30:10|339.26|339.11|339.26|339.06|339.31|339.11|339.26|339.06|0
1641843020000|2022-01-10 19:30:20|339.21||339.26||339.26||339.21||0
1641843030000|2022-01-10 19:30:30|339.21||339.21||339.21||339.21||0
1641843040000|2022-01-10 19:30:40|339.26|339.11|339.26|339.11|339.26|339.11|339.26|339.11|1
1641843050000|2022-01-10 19:30:50|339.31|339.06|339.36|339.21|339.36|339.21|339.31|339.06|0
1641843060000|2022-01-10 19:31:00|339.31|339.16|339.31|339.16|339.36|339.16|339.31|339.16|0
1641843080000|2022-01-10 19:31:20|339.36||339.36||339.36||339.36||1
1641843090000|2022-01-10 19:31:30||339.21||339.16||339.21||339.16|0
1641843100000|2022-01-10 19:31:40|339.31||339.31||339.31||339.31||0
1641843110000|2022-01-10 19:31:50||339.11||339.11||339.11||339.11|3
1641843130000|2022-01-10 19:32:10|339.26|339.16|339.21|339.06|339.26|339.16|339.21|339.06|1
1641843150000|2022-01-10 19:32:30|339.16|339.01|339.21|339.01|339.21|339.01|339.16|339.01|1
1641843180000|2022-01-10 19:33:00|339.26|339.06|339.26|339.06|339.26|339.06|339.26|339.06|0
1641843190000|2022-01-10 19:33:10|339.21||339.26||339.26||339.21||0
1641843200000|2022-01-10 19:33:20|339.21||339.26||339.26||339.21||0
1641843210000|2022-01-10 19:33:30||339.11||339.06||339.11||339.06|0
1641843230000|2022-01-10 19:33:50|339.31|339.11|339.31|339.11|339.31|339.11|339.31|339.11|0
1641843240000|2022-01-10 19:34:00|339.26||339.26||339.26||339.26||1
1641843250000|2022-01-10 19:34:10|339.31||339.31||339.31||339.31||0
1641843260000|2022-01-10 19:34:20||339.16||339.16||339.16||339.16|1
1641843270000|2022-01-10 19:34:30|339.36|339.21|339.31|339.16|339.36|339.21|339.31|339.11|1
1641843280000|2022-01-10 19:34:40|339.36|339.11|339.36|339.16|339.36|339.16|339.36|339.11|0
1641843290000|2022-01-10 19:34:50|339.41|339.21|339.41|339.21|339.41|339.21|339.41|339.21|0
1641843300000|2022-01-10 19:35:00|339.36|339.16|339.36|339.21|339.36|339.21|339.31|339.16|1
1641843310000|2022-01-10 19:35:10||339.16||339.21||339.21||339.16|0
1641843320000|2022-01-10 19:35:20||339.16||339.21||339.21||339.16|0
1641843340000|2022-01-10 19:35:40|339.41|339.16|339.41|339.21|339.41|339.26|339.41|339.16|0
1641843350000|2022-01-10 19:35:50|339.36|339.26|339.36|339.21|339.36|339.26|339.36|339.16|2
1641843360000|2022-01-10 19:36:00|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.26|1
1641843370000|2022-01-10 19:36:10|339.46||339.41||339.46||339.41||0
1641843390000|2022-01-10 19:36:30|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|0
1641843420000|2022-01-10 19:37:00|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.26|1
1641843440000|2022-01-10 19:37:20|339.36|339.21|339.36|339.21|339.36|339.26|339.36|339.21|10
1641843470000|2022-01-10 19:37:50|339.41||339.36||339.41||339.36||0
1641843480000|2022-01-10 19:38:00|339.41||339.41||339.41||339.41||0
1641843490000|2022-01-10 19:38:10|339.36||339.36||339.41||339.36||0
1641843510000|2022-01-10 19:38:30|339.31|339.16|339.36|339.21|339.36|339.21|339.31|339.16|2
1641843520000|2022-01-10 19:38:40||339.16||339.21||339.21||339.16|0
1641843540000|2022-01-10 19:39:00|339.41|339.16|339.41|339.21|339.41|339.26|339.36|339.16|2
1641843550000|2022-01-10 19:39:10|339.36|339.26|339.41|339.26|339.41|339.26|339.36|339.21|0
1641843560000|2022-01-10 19:39:20|339.36|339.21|339.41|339.21|339.41|339.21|339.36|339.21|1
1641843570000|2022-01-10 19:39:30|339.36|339.26|339.41|339.21|339.41|339.26|339.36|339.21|0
1641843580000|2022-01-10 19:39:40||339.26||339.26||339.26||339.26|0
1641843590000|2022-01-10 19:39:50||339.21||339.21||339.21||339.21|0
1641843600000|2022-01-10 19:40:00||339.26||339.26||339.26||339.21|0
1641843610000|2022-01-10 19:40:10|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.26|2
1641843620000|2022-01-10 19:40:20|339.51|339.36|339.51|339.31|339.51|339.36|339.46|339.31|2
1641843630000|2022-01-10 19:40:30|339.46||339.46||339.51||339.46||0
1641843680000|2022-01-10 19:41:20||339.26||339.31||339.31||339.26|5
1641843710000|2022-01-10 19:41:50|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|1
1641843720000|2022-01-10 19:42:00||339.31||339.36||339.36||339.31|1
1641843740000|2022-01-10 19:42:20||339.31||339.36||339.36||339.31|1
1641843750000|2022-01-10 19:42:30||339.31||339.36||339.36||339.31|0
1641843760000|2022-01-10 19:42:40|339.46|339.31|339.46|339.26|339.51|339.36|339.41|339.26|0
1641843770000|2022-01-10 19:42:50|339.41|339.31|339.46|339.26|339.46|339.31|339.41|339.26|0
1641843780000|2022-01-10 19:43:00|339.41||339.46||339.46||339.41||0
1641843790000|2022-01-10 19:43:10||339.31||339.26||339.31||339.26|0
1641843800000|2022-01-10 19:43:20|339.41|339.31|339.41|339.26|339.46|339.31|339.41|339.26|0
1641843810000|2022-01-10 19:43:30|339.46|339.21|339.41|339.26|339.46|339.26|339.41|339.21|0
1641843820000|2022-01-10 19:43:40|339.36|339.21|339.41|339.21|339.41|339.26|339.36|339.21|0
1641843830000|2022-01-10 19:43:50|339.36|339.16|339.36|339.16|339.41|339.21|339.36|339.16|0
1641843840000|2022-01-10 19:44:00|339.41|339.21|339.36|339.21|339.41|339.21|339.36|339.16|0
1641843850000|2022-01-10 19:44:10|339.41||339.36||339.41||339.36||0
1641843860000|2022-01-10 19:44:20|339.41|339.16|339.36|339.21|339.41|339.21|339.36|339.16|0
1641843880000|2022-01-10 19:44:40|339.31|339.16|339.31|339.16|339.31|339.16|339.31|339.11|1
1641843890000|2022-01-10 19:44:50|339.26|339.11|339.31|339.11|339.31|339.16|339.26|339.11|0
1641843900000|2022-01-10 19:45:00||339.16||339.11||339.16||339.11|0
1641843910000|2022-01-10 19:45:10||339.16||339.16||339.16||339.11|0
1641843920000|2022-01-10 19:45:20|339.36|339.11|339.36|339.16|339.36|339.16|339.31|339.11|0
1641843930000|2022-01-10 19:45:30|339.31||339.36||339.36||339.31||0
1641843950000|2022-01-10 19:45:50|339.41|339.21|339.36|339.16|339.41|339.21|339.36|339.16|0
1641843960000|2022-01-10 19:46:00||339.21||339.16||339.21||339.16|0
1641843970000|2022-01-10 19:46:10|339.31||339.36||339.36||339.31||0
1641843980000|2022-01-10 19:46:20|339.31||339.31||339.36||339.31||0
1641843990000|2022-01-10 19:46:30|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.16|0
1641844000000|2022-01-10 19:46:40|339.31|339.16|339.31|339.16|339.31|339.16|339.31|339.11|5
1641844020000|2022-01-10 19:47:00|339.36|339.21|339.31|339.16|339.36|339.21|339.31|339.16|0
1641844050000|2022-01-10 19:47:30|339.36||339.36||339.36||339.36||0
1641844060000|2022-01-10 19:47:40|339.31||339.36||339.36||339.31||0
1641844080000|2022-01-10 19:48:00|339.31|339.21|339.36|339.21|339.36|339.21|339.31|339.21|1
1641844100000|2022-01-10 19:48:20|339.41|339.26|339.41|339.21|339.41|339.26|339.41|339.21|2
1641844110000|2022-01-10 19:48:30||339.26||339.26||339.26||339.21|0
1641844120000|2022-01-10 19:48:40|||||||||6
1641844130000|2022-01-10 19:48:50||339.21||339.26||339.26||339.21|0
1641844140000|2022-01-10 19:49:00||339.21||339.26||339.26||339.21|6
1641844150000|2022-01-10 19:49:10|339.36|339.21|339.36|339.16|339.41|339.21|339.36|339.16|1
1641844160000|2022-01-10 19:49:20|339.41|339.21|339.41|339.26|339.41|339.26|339.41|339.21|4
1641844170000|2022-01-10 19:49:30|339.46||339.46||339.46||339.46||0
1641844180000|2022-01-10 19:49:40|339.41||339.41||339.41||339.41||1
1641844200000|2022-01-10 19:50:00|339.46|339.31|339.46|339.26|339.46|339.31|339.46|339.26|7
1641844210000|2022-01-10 19:50:10|339.41||339.46||339.46||339.41||0
1641844220000|2022-01-10 19:50:20|339.41|339.21|339.41|339.21|339.41|339.21|339.36|339.21|2
1641844230000|2022-01-10 19:50:30|339.36|339.16|339.41|339.21|339.41|339.21|339.36|339.16|1
1641844240000|2022-01-10 19:50:40|339.36|339.16|339.31|339.16|339.36|339.21|339.31|339.16|2
1641844250000|2022-01-10 19:50:50|339.36|339.11|339.31|339.11|339.36|339.11|339.31|339.11|0
1641844260000|2022-01-10 19:51:00|339.36|339.16|339.36|339.16|339.36|339.21|339.36|339.11|4
1641844270000|2022-01-10 19:51:10|339.31|339.11|339.31|339.11|339.36|339.16|339.31|339.11|3
1641844280000|2022-01-10 19:51:20|339.36|339.16|339.31|339.16|339.36|339.16|339.31|339.11|2
1641844300000|2022-01-10 19:51:40|339.36|339.11|339.31|339.16|339.36|339.16|339.31|339.11|5
1641844310000|2022-01-10 19:51:50|339.26|339.11|339.31|339.11|339.31|339.11|339.26|339.11|0
1641844320000|2022-01-10 19:52:00|339.26|339.16|339.26|339.11|339.26|339.16|339.26|339.11|5
1641844330000|2022-01-10 19:52:10|339.31|339.06|339.26|339.06|339.31|339.06|339.26|339.06|0
1641844340000|2022-01-10 19:52:20||339.11||339.06||339.11||339.06|1
1641844350000|2022-01-10 19:52:30||339.11||339.06||339.11||339.06|1
1641844360000|2022-01-10 19:52:40|339.21||339.26||339.26||339.21||0
1641844370000|2022-01-10 19:52:50|339.21|339.11|339.26|339.06|339.26|339.11|339.21|339.06|2
1641844380000|2022-01-10 19:53:00|339.21||339.21||339.26||339.21||1
1641844390000|2022-01-10 19:53:10|339.26||339.26||339.26||339.21||1
1641844410000|2022-01-10 19:53:30||339.11||339.11||339.11||339.06|1
1641844420000|2022-01-10 19:53:40|339.21|339.06|339.26|339.06|339.26|339.06|339.21|339.06|2
1641844430000|2022-01-10 19:53:50|339.21|339.01|339.16|339.01|339.21|339.01|339.16|339.01|1
1641844440000|2022-01-10 19:54:00|339.21|339.06|339.16|338.96|339.21|339.06|339.16|338.96|1
1641844450000|2022-01-10 19:54:10||339.01||338.96||339.01||338.96|0
1641844460000|2022-01-10 19:54:20||339.01||339.01||339.01||338.96|2
1641844470000|2022-01-10 19:54:30|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.06|2
1641844480000|2022-01-10 19:54:40|339.26|339.11|339.21|339.01|339.26|339.11|339.21|339.01|9
1641844500000|2022-01-10 19:55:00||339.06||339.06||339.06||339.01|0
1641844510000|2022-01-10 19:55:10|339.26||339.26||339.26||339.21||3
1641844540000|2022-01-10 19:55:40||339.11||339.06||339.11||339.06|5
1641844550000|2022-01-10 19:55:50||339.11||339.11||339.11||339.06|6
1641844560000|2022-01-10 19:56:00|339.31|339.06|339.26|339.11|339.31|339.11|339.26|339.06|6
1641844570000|2022-01-10 19:56:10|339.31||339.31||339.31||339.31||0
1641844580000|2022-01-10 19:56:20|339.26|339.06|339.26|339.06|339.26|339.06|339.26|339.06|0
1641844590000|2022-01-10 19:56:30|339.31|339.11|339.36|339.16|339.36|339.16|339.31|339.11|2
1641844600000|2022-01-10 19:56:40|339.31||339.31||339.31||339.31||3
1641844610000|2022-01-10 19:56:50|339.26|339.06|339.26|339.11|339.26|339.11|339.21|339.06|4
1641844620000|2022-01-10 19:57:00|339.31|339.16|339.31|339.11|339.31|339.16|339.31|339.11|2
1641844630000|2022-01-10 19:57:10|339.36|339.16|339.31|339.16|339.36|339.16|339.31|339.11|0
1641844640000|2022-01-10 19:57:20|339.36|339.11|339.36|339.16|339.36|339.16|339.31|339.11|1
1641844660000|2022-01-10 19:57:40||339.21||339.16||339.21||339.16|0
1641844670000|2022-01-10 19:57:50||339.21||339.21||339.21||339.21|1
1641844680000|2022-01-10 19:58:00|339.41|339.16|339.41|339.21|339.41|339.21|339.36|339.16|3
1641844690000|2022-01-10 19:58:10|339.36|339.16|339.36|339.16|339.41|339.16|339.36|339.16|0
1641844700000|2022-01-10 19:58:20|339.41|339.21|339.41|339.21|339.41|339.21|339.36|339.16|0
1641844710000|2022-01-10 19:58:30|339.36|339.16|339.41|339.21|339.41|339.26|339.36|339.16|0
1641844730000|2022-01-10 19:58:50|339.36||339.41||339.41||339.36||0
1641844740000|2022-01-10 19:59:00|339.36||339.41||339.41||339.36||1
1641844760000|2022-01-10 19:59:20|339.36||339.36||339.41||339.36||0
1641844770000|2022-01-10 19:59:30|339.41||339.41||339.41||339.36||0
1641844780000|2022-01-10 19:59:40|339.36||339.41||339.41||339.36||0
1641844800000|2022-01-10 20:00:00|339.36|339.26|339.41|339.26|339.41|339.26|339.36|339.26|1
1641844820000|2022-01-10 20:00:20|339.36|339.21|339.41|339.21|339.41|339.26|339.36|339.21|1
1641844830000|2022-01-10 20:00:30||339.26||339.26||339.26||339.21|0
1641844840000|2022-01-10 20:00:40|339.46|339.31|339.46|339.31|339.46|339.31|339.41|339.31|4
1641844850000|2022-01-10 20:00:50||339.26||339.26||339.26||339.26|1
1641844860000|2022-01-10 20:01:00|339.41|339.31|339.46|339.31|339.46|339.31|339.41|339.31|0
1641844880000|2022-01-10 20:01:20||339.26||339.31||339.31||339.26|3
1641844890000|2022-01-10 20:01:30|339.41|339.26|339.41|339.26|339.46|339.26|339.41|339.26|0
1641844900000|2022-01-10 20:01:40|339.46|339.21|339.41|339.26|339.46|339.26|339.41|339.21|9
1641844910000|2022-01-10 20:01:50|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.21|2
1641844920000|2022-01-10 20:02:00|339.41|339.16|339.36|339.16|339.41|339.16|339.36|339.16|4
1641844930000|2022-01-10 20:02:10|339.31||339.36||339.36||339.31||0
1641844940000|2022-01-10 20:02:20|339.31||339.31||339.31||339.31||0
1641844960000|2022-01-10 20:02:40|339.26|339.11|339.21|339.06|339.26|339.11|339.21|339.06|8
1641844970000|2022-01-10 20:02:50|339.16|339.01|339.21|339.01|339.21|339.01|339.16|339.01|3
1641844980000|2022-01-10 20:03:00|339.26|339.06|339.26|339.06|339.26|339.06|339.21|339.01|1
1641844990000|2022-01-10 20:03:10|339.31|339.11|339.31|339.06|339.31|339.11|339.26|339.06|0
1641845000000|2022-01-10 20:03:20|339.26|339.11|339.31|339.11|339.31|339.11|339.26|339.06|0
1641845010000|2022-01-10 20:03:30||339.16||339.16||339.16||339.16|0
1641845020000|2022-01-10 20:03:40|339.26|339.11|339.31|339.11|339.31|339.11|339.26|339.11|2
1641845040000|2022-01-10 20:04:00|339.26||339.26||339.26||339.26||0
1641845050000|2022-01-10 20:04:10|339.31|339.16|339.31|339.11|339.31|339.16|339.31|339.11|0
1641845060000|2022-01-10 20:04:20|339.26||339.26||339.26||339.26||0
1641845070000|2022-01-10 20:04:30|339.21|339.06|339.21|339.01|339.21|339.06|339.21|339.01|1
1641845080000|2022-01-10 20:04:40|339.16|338.96|339.16|338.96|339.21|338.96|339.16|338.96|0
1641845090000|2022-01-10 20:04:50|339.11||339.11||339.16||339.11||0
1641845100000|2022-01-10 20:05:00|339.16|339.01|339.21|339.01|339.21|339.01|339.16|339.01|1
1641845110000|2022-01-10 20:05:10|339.16|339.06|339.21|338.96|339.21|339.06|339.16|338.96|2
1641845120000|2022-01-10 20:05:20|339.16|339.01|339.16|339.01|339.16|339.01|339.16|338.96|0
1641845130000|2022-01-10 20:05:30|339.11|338.96|339.06|338.91|339.11|338.96|339.01|338.86|1
1641845140000|2022-01-10 20:05:40|339.11|338.86|339.06|338.91|339.11|338.91|339.06|338.86|4
1641845150000|2022-01-10 20:05:50|339.11||339.11||339.11||339.06||0
1641845160000|2022-01-10 20:06:00|339.06||339.06||339.06||339.06||0
1641845170000|2022-01-10 20:06:10|339.01|338.86|339.01|338.81|339.01|338.86|338.96|338.76|1
1641845180000|2022-01-10 20:06:20|339.06|338.86|339.06|338.91|339.06|338.91|339.01|338.86|0
1641845190000|2022-01-10 20:06:30|339.01|338.86|339.06|338.86|339.06|338.91|339.01|338.86|0
1641845200000|2022-01-10 20:06:40|339.01|338.91|339.06|338.86|339.06|338.91|339.01|338.81|8
1641845210000|2022-01-10 20:06:50|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|8
1641845220000|2022-01-10 20:07:00||338.91||338.91||338.91||338.91|4
1641845230000|2022-01-10 20:07:10|339.06|338.86|339.11|338.91|339.11|338.91|339.06|338.86|1
1641845240000|2022-01-10 20:07:20|339.16|338.96|339.16|338.96|339.16|338.96|339.16|338.96|0
1641845250000|2022-01-10 20:07:30|339.11|338.91|339.11|338.91|339.16|338.96|339.11|338.91|0
1641845260000|2022-01-10 20:07:40|339.16||339.16||339.16||339.11||0
1641845270000|2022-01-10 20:07:50|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|0
1641845280000|2022-01-10 20:08:00|339.06|338.91|339.01|338.81|339.06|338.91|339.01|338.81|7
1641845290000|2022-01-10 20:08:10|338.96||339.01||339.01||338.96||0
1641845300000|2022-01-10 20:08:20|338.96||339.01||339.01||338.96||0
1641845310000|2022-01-10 20:08:30|339.06|338.86|339.01|338.86|339.06|338.86|339.01|338.86|0
1641845320000|2022-01-10 20:08:40|339.06|338.81|339.06|338.81|339.06|338.86|339.01|338.81|4
1641845330000|2022-01-10 20:08:50|339.01||338.96||339.01||338.96||0
1641845340000|2022-01-10 20:09:00|339.01|338.86|339.11|338.91|339.11|338.91|339.01|338.81|0
1641845350000|2022-01-10 20:09:10|339.16|338.96|339.16|338.96|339.16|339.01|339.16|338.96|1
1641845370000|2022-01-10 20:09:30|339.11|338.91|339.16|338.91|339.16|338.96|339.11|338.91|0
1641845380000|2022-01-10 20:09:40|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.91|0
1641845390000|2022-01-10 20:09:50|339.16||339.11||339.16||339.11||0
1641845400000|2022-01-10 20:10:00|339.16|338.91|339.16|338.96|339.16|339.01|339.16|338.91|1
1641845410000|2022-01-10 20:10:10|339.11|339.01|339.11|338.91|339.11|339.01|339.11|338.91|0
1641845420000|2022-01-10 20:10:20|339.16|338.96|339.16|338.91|339.16|338.96|339.11|338.91|0
1641845430000|2022-01-10 20:10:30||338.96||338.91||338.96||338.91|0
1641845440000|2022-01-10 20:10:40|339.11|338.96|339.16|338.91|339.16|338.96|339.11|338.91|0
1641845450000|2022-01-10 20:10:50||338.96||338.96||338.96||338.96|0
1641845460000|2022-01-10 20:11:00||338.91||338.96||338.96||338.91|0
1641845470000|2022-01-10 20:11:10|339.21|339.01|339.21|339.01|339.26|339.06|339.21|339.01|2
1641845480000|2022-01-10 20:11:20|339.16|338.96|339.16|338.96|339.16|338.96|339.11|338.96|1
1641845490000|2022-01-10 20:11:30|339.21|339.01|339.11|338.96|339.21|339.01|339.11|338.96|1
1641845500000|2022-01-10 20:11:40|339.16|338.91|339.11|338.96|339.16|338.96|339.11|338.91|4
1641845510000|2022-01-10 20:11:50|339.16|338.91|339.16|338.96|339.16|339.01|339.11|338.91|0
1641845520000|2022-01-10 20:12:00||339.01||339.01||339.01||338.96|0
1641845530000|2022-01-10 20:12:10|339.11|338.96|339.11|338.91|339.11|338.96|339.06|338.91|1
1641845540000|2022-01-10 20:12:20|339.06||339.11||339.11||339.06||0
1641845550000|2022-01-10 20:12:30|339.06||339.11||339.11||339.06||0
1641845560000|2022-01-10 20:12:40|339.06|338.86|339.06|338.86|339.06|338.86|339.01|338.86|0
1641845570000|2022-01-10 20:12:50|339.01|338.91|339.11|338.91|339.11|338.91|339.01|338.91|0
1641845580000|2022-01-10 20:13:00|339.06||339.11||339.11||339.06||0
1641845590000|2022-01-10 20:13:10|339.06||339.11||339.11||339.06||0
1641845620000|2022-01-10 20:13:40|339.06||339.11||339.11||339.06||0
1641845630000|2022-01-10 20:13:50|339.06||339.06||339.06||339.06||0
1641845640000|2022-01-10 20:14:00|339.11|338.96|339.16|338.96|339.16|338.96|339.11|338.96|1
1641845650000|2022-01-10 20:14:10|339.11|338.91|339.16|338.96|339.16|338.96|339.11|338.91|1
1641845660000|2022-01-10 20:14:20|339.11|339.01|339.16|338.96|339.16|339.01|339.11|338.96|0
1641845670000|2022-01-10 20:14:30||339.01||339.01||339.01||338.96|0
1641845680000|2022-01-10 20:14:40|339.21|339.06|339.16|338.96|339.21|339.06|339.16|338.96|5
1641845690000|2022-01-10 20:14:50|339.21|339.01|339.21|339.01|339.21|339.01|339.16|338.96|0
1641845700000|2022-01-10 20:15:00|339.26|339.06|339.21|339.01|339.26|339.06|339.21|339.01|1
1641845710000|2022-01-10 20:15:10|339.26|339.06|339.21|339.01|339.26|339.06|339.21|339.01|1
1641845720000|2022-01-10 20:15:20||338.96||338.96||338.96||338.96|0
1641845730000|2022-01-10 20:15:30|339.16|339.01|339.16|339.01|339.21|339.01|339.16|338.96|1
1641845740000|2022-01-10 20:15:40|339.21|338.96|339.26|339.06|339.26|339.06|339.16|338.96|3
1641845750000|2022-01-10 20:15:50|339.31|339.11|339.31|339.11|339.31|339.16|339.31|339.06|0
1641845760000|2022-01-10 20:16:00||339.16||339.11||339.16||339.11|0
1641845770000|2022-01-10 20:16:10|339.26|339.16|339.31|339.11|339.31|339.16|339.26|339.06|0
1641845780000|2022-01-10 20:16:20|339.26|339.16|339.26|339.06|339.31|339.16|339.26|339.06|2
1641845790000|2022-01-10 20:16:30|339.31|339.11|339.31|339.11|339.31|339.11|339.31|339.06|0
1641845800000|2022-01-10 20:16:40||339.16||339.11||339.16||339.11|2
1641845810000|2022-01-10 20:16:50|339.36|339.16|339.36|339.11|339.36|339.21|339.36|339.11|2
1641845820000|2022-01-10 20:17:00|339.31|339.06|339.31|339.11|339.36|339.11|339.31|339.06|0
1641845830000|2022-01-10 20:17:10|339.36||339.31||339.36||339.31||0
1641845840000|2022-01-10 20:17:20|339.36||339.36||339.36||339.31||0
1641845850000|2022-01-10 20:17:30|339.31||339.31||339.36||339.31||0
1641845860000|2022-01-10 20:17:40|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.11|0
1641845870000|2022-01-10 20:17:50|339.31||339.31||339.31||339.31||0
1641845880000|2022-01-10 20:18:00|339.41|339.21|339.41|339.21|339.41|339.21|339.41|339.21|1
1641845890000|2022-01-10 20:18:10|339.36|339.16|339.41|339.21|339.41|339.21|339.36|339.16|0
1641845900000|2022-01-10 20:18:20|339.36|339.16|339.41|339.21|339.41|339.21|339.36|339.16|0
1641845910000|2022-01-10 20:18:30|339.36||339.41||339.41||339.36||0
1641845930000|2022-01-10 20:18:50|339.36||339.36||339.36||339.36||0
1641845940000|2022-01-10 20:19:00|339.41|339.26|339.46|339.31|339.46|339.31|339.41|339.21|4
1641845960000|2022-01-10 20:19:20|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|1
1641845970000|2022-01-10 20:19:30|339.56|339.41|339.51|339.36|339.56|339.41|339.51|339.36|2
1641845980000|2022-01-10 20:19:40|339.46|339.31|339.51|339.31|339.51|339.31|339.46|339.31|6
1641845990000|2022-01-10 20:19:50|339.46|339.21|339.51|339.26|339.51|339.26|339.46|339.21|5
1641846000000|2022-01-10 20:20:00|339.46||339.46||339.51||339.46||0
1641846010000|2022-01-10 20:20:10|339.51|339.31|339.51|339.31|339.51|339.31|339.46|339.26|0
1641846020000|2022-01-10 20:20:20||339.36||339.26||339.36||339.26|5
1641846030000|2022-01-10 20:20:30|339.46|339.31|339.51|339.26|339.51|339.31|339.46|339.26|0
1641846040000|2022-01-10 20:20:40|339.46|339.31|339.51|339.31|339.51|339.31|339.46|339.26|0
1641846060000|2022-01-10 20:21:00|339.46|339.26|339.51|339.31|339.51|339.31|339.46|339.26|0
1641846070000|2022-01-10 20:21:10|339.46||339.46||339.46||339.46||0
1641846080000|2022-01-10 20:21:20||339.26||339.31||339.31||339.26|1
1641846090000|2022-01-10 20:21:30||339.26||339.26||339.26||339.26|3
1641846100000|2022-01-10 20:21:40|339.41|339.21|339.41|339.21|339.41|339.21|339.41|339.21|3
1641846110000|2022-01-10 20:21:50|339.36|339.16|339.31|339.11|339.36|339.16|339.31|339.11|1
1641846120000|2022-01-10 20:22:00||339.16||339.16||339.16||339.16|0
1641846130000|2022-01-10 20:22:10|339.36|339.11|339.31|339.11|339.36|339.11|339.31|339.11|1
1641846140000|2022-01-10 20:22:20|339.36|339.16|339.36|339.16|339.36|339.16|339.31|339.11|0
1641846150000|2022-01-10 20:22:30||339.21||339.21||339.21||339.21|0
1641846160000|2022-01-10 20:22:40|339.41|339.16|339.36|339.16|339.41|339.16|339.36|339.16|1
1641846170000|2022-01-10 20:22:50|339.41|339.11|339.31|339.11|339.41|339.11|339.31|339.11|0
1641846180000|2022-01-10 20:23:00|339.36||339.31||339.36||339.31||0
1641846190000|2022-01-10 20:23:10|339.36|339.16|339.36|339.21|339.41|339.21|339.31|339.11|0
1641846200000|2022-01-10 20:23:20|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.21|1
1641846220000|2022-01-10 20:23:40|339.46||339.41||339.46||339.41||3
1641846240000|2022-01-10 20:24:00|339.36|339.21|339.41|339.21|339.41|339.21|339.36|339.21|7
1641846250000|2022-01-10 20:24:10|339.46|339.26|339.46|339.26|339.46|339.26|339.46|339.26|0
1641846270000|2022-01-10 20:24:30||339.31||339.31||339.31||339.26|0
1641846280000|2022-01-10 20:24:40|339.51||339.51||339.51||339.51||1
1641846290000|2022-01-10 20:24:50|339.56|339.36|339.56|339.36|339.56|339.36|339.56|339.36|0
1641846300000|2022-01-10 20:25:00|339.51||339.51||339.51||339.51||0
1641846310000|2022-01-10 20:25:10|339.56||339.51||339.56||339.51||0
1641846320000|2022-01-10 20:25:20|339.46|339.31|339.51|339.31|339.51|339.31|339.46|339.31|2
1641846350000|2022-01-10 20:25:50|339.56|339.36|339.56|339.31|339.56|339.36|339.56|339.31|0
1641846360000|2022-01-10 20:26:00|339.61|339.36|339.61|339.46|339.61|339.46|339.61|339.31|7
1641846400000|2022-01-10 20:26:40|339.56|339.36|339.56|339.36|339.56|339.36|339.56|339.36|4
1641846450000|2022-01-10 20:27:30|339.61|339.46|339.56|339.41|339.61|339.46|339.56|339.41|7
1641846460000|2022-01-10 20:27:40|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.41|1
1641846470000|2022-01-10 20:27:50|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|45
1641846480000|2022-01-10 20:28:00||339.56||339.51||339.61||339.51|17
1641846490000|2022-01-10 20:28:10|339.71||339.71||339.76||339.71||0
1641846510000|2022-01-10 20:28:30|339.66||339.76||339.76||339.66||1
1641846520000|2022-01-10 20:28:40||339.56||339.56||339.56||339.51|2
1641846530000|2022-01-10 20:28:50|339.71|339.61|339.71|339.56|339.71|339.61|339.71|339.56|4
1641846540000|2022-01-10 20:29:00|339.76|339.51|339.76|339.51|339.76|339.51|339.71|339.46|1
1641846550000|2022-01-10 20:29:10|339.71||339.66||339.76||339.66||0
1641846560000|2022-01-10 20:29:20|||||||||4
1641846570000|2022-01-10 20:29:30||339.46||339.46||339.51||339.46|0
1641846580000|2022-01-10 20:29:40||339.51||339.51||339.51||339.46|2
1641846590000|2022-01-10 20:29:50|339.76|339.46|339.71|339.46|339.76|339.46|339.71|339.46|3
1641846600000|2022-01-10 20:30:00|339.66||339.66||339.66||339.66||0
1641846610000|2022-01-10 20:30:10|339.61||339.66||339.66||339.61||0
1641846620000|2022-01-10 20:30:20|339.61||339.61||339.66||339.61||0
1641846640000|2022-01-10 20:30:40||339.41||339.41||339.46||339.41|6
1641846650000|2022-01-10 20:30:50|339.56|339.36|339.51|339.36|339.56|339.36|339.51|339.31|0
1641846660000|2022-01-10 20:31:00|339.46|339.31|339.46|339.31|339.46|339.36|339.46|339.31|2
1641846680000|2022-01-10 20:31:20|339.51|339.26|339.51|339.31|339.51|339.31|339.51|339.26|8
1641846690000|2022-01-10 20:31:30|339.46|339.26|339.51|339.26|339.51|339.26|339.46|339.26|0
1641846700000|2022-01-10 20:31:40||339.31||339.36||339.36||339.26|0
1641846710000|2022-01-10 20:31:50|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.36|3
1641846720000|2022-01-10 20:32:00|339.61|339.36|339.61|339.46|339.61|339.46|339.61|339.36|2
1641846730000|2022-01-10 20:32:10|339.66|339.51|339.66|339.51|339.66|339.51|339.61|339.46|2
1641846740000|2022-01-10 20:32:20|339.71|339.46|339.71|339.51|339.76|339.51|339.66|339.46|5
1641846760000|2022-01-10 20:32:40||339.46||339.51||339.51||339.46|1
1641846780000|2022-01-10 20:33:00||339.46||339.51||339.51||339.46|0
1641846790000|2022-01-10 20:33:10|339.66|339.46|339.71|339.46|339.71|339.51|339.66|339.46|0
1641846800000|2022-01-10 20:33:20|339.66||339.66||339.71||339.66||0
1641846810000|2022-01-10 20:33:30|339.71|339.51|339.71|339.46|339.71|339.51|339.66|339.46|0
1641846820000|2022-01-10 20:33:40|339.66|339.51|339.71|339.51|339.71|339.51|339.66|339.46|0
1641846830000|2022-01-10 20:33:50|339.66||339.66||339.66||339.66||0
1641846840000|2022-01-10 20:34:00|339.71|339.46|339.71|339.51|339.71|339.51|339.66|339.46|2
1641846850000|2022-01-10 20:34:10|339.76|339.56|339.76|339.56|339.76|339.56|339.76|339.56|0
1641846860000|2022-01-10 20:34:20||339.61||339.61||339.61||339.61|0
1641846870000|2022-01-10 20:34:30|339.81|339.56|339.81|339.66|339.81|339.66|339.81|339.56|6
1641846880000|2022-01-10 20:34:40|339.76|339.61|339.76|339.56|339.81|339.61|339.76|339.56|6
1641846890000|2022-01-10 20:34:50|339.81|339.61|339.81|339.56|339.81|339.61|339.76|339.56|0
1641846900000|2022-01-10 20:35:00|339.76|339.61|339.76|339.56|339.76|339.61|339.76|339.56|2
1641846920000|2022-01-10 20:35:20||339.61||339.61||339.61||339.56|0
1641846930000|2022-01-10 20:35:30|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.66|1
1641846940000|2022-01-10 20:35:40|339.76|339.56|339.81|339.61|339.81|339.66|339.76|339.56|3
1641846950000|2022-01-10 20:35:50||339.66||339.61||339.66||339.61|0
1641846960000|2022-01-10 20:36:00|339.76||339.81||339.81||339.76||0
1641846970000|2022-01-10 20:36:10|339.76||339.81||339.81||339.76||0
1641846980000|2022-01-10 20:36:20|339.76||339.76||339.81||339.76||0
1641846990000|2022-01-10 20:36:30|339.81|339.66|339.81|339.61|339.81|339.66|339.76|339.61|1
1641847000000|2022-01-10 20:36:40|339.76|339.56|339.76|339.56|339.76|339.56|339.71|339.56|2
1641847010000|2022-01-10 20:36:50|339.71|339.51|339.71|339.56|339.71|339.56|339.71|339.51|0
1641847020000|2022-01-10 20:37:00|339.76|339.51|339.71|339.56|339.76|339.56|339.71|339.51|1
1641847030000|2022-01-10 20:37:10||339.51||339.51||339.56||339.51|0
1641847040000|2022-01-10 20:37:20||339.56||339.51||339.56||339.51|0
1641847050000|2022-01-10 20:37:30|339.76|339.56|339.76|339.56|339.76|339.56|339.71|339.56|0
1641847060000|2022-01-10 20:37:40|339.71||339.71||339.76||339.71||0
1641847070000|2022-01-10 20:37:50|339.76||339.76||339.76||339.76||0
1641847080000|2022-01-10 20:38:00|339.71|339.61|339.76|339.61|339.81|339.61|339.71|339.56|0
1641847090000|2022-01-10 20:38:10|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.61|0
1641847100000|2022-01-10 20:38:20|339.76|339.61|339.81|339.61|339.81|339.66|339.76|339.61|2
1641847110000|2022-01-10 20:38:30|339.76||339.76||339.81||339.76||0
1641847120000|2022-01-10 20:38:40||339.56||339.56||339.56||339.56|4
1641847130000|2022-01-10 20:38:50||339.61||339.61||339.61||339.56|0
1641847140000|2022-01-10 20:39:00||339.56||339.61||339.61||339.56|2
1641847150000|2022-01-10 20:39:10|339.81||339.81||339.81||339.81||0
1641847160000|2022-01-10 20:39:20|339.76||339.76||339.81||339.76||0
1641847170000|2022-01-10 20:39:30||339.56||339.56||339.56||339.56|0
1641847180000|2022-01-10 20:39:40|339.71|339.51|339.76|339.56|339.76|339.56|339.71|339.51|0
1641847190000|2022-01-10 20:39:50|339.71|339.61|339.76|339.56|339.76|339.61|339.71|339.56|1
1641847200000|2022-01-10 20:40:00||339.61||339.61||339.61||339.61|0
1641847210000|2022-01-10 20:40:10|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.66|1
1641847220000|2022-01-10 20:40:20|339.76|339.61|339.81|339.61|339.81|339.61|339.76|339.61|3
1641847230000|2022-01-10 20:40:30||339.66||339.61||339.66||339.61|0
1641847240000|2022-01-10 20:40:40||339.66||339.66||339.66||339.61|0
1641847250000|2022-01-10 20:40:50|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|1
1641847260000|2022-01-10 20:41:00||339.56||339.61||339.61||339.56|0
1641847270000|2022-01-10 20:41:10|339.81|339.66|339.86|339.66|339.86|339.66|339.81|339.66|4
1641847280000|2022-01-10 20:41:20|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|5
1641847290000|2022-01-10 20:41:30|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.71|1
1641847300000|2022-01-10 20:41:40|339.91|339.66|339.86|339.71|339.91|339.71|339.86|339.66|2
1641847310000|2022-01-10 20:41:50|339.81|339.66|339.81|339.61|339.86|339.66|339.81|339.61|3
1641847320000|2022-01-10 20:42:00|339.86|339.66|339.81|339.61|339.86|339.66|339.81|339.61|0
1641847340000|2022-01-10 20:42:20|339.76|339.56|339.76|339.56|339.76|339.56|339.71|339.56|1
1641847350000|2022-01-10 20:42:30|339.71||339.76||339.76||339.71||0
1641847360000|2022-01-10 20:42:40|339.71||339.76||339.76||339.71||0
1641847370000|2022-01-10 20:42:50|339.81|339.61|339.81|339.61|339.86|339.61|339.76|339.61|0
1641847380000|2022-01-10 20:43:00|339.86|339.66|339.86|339.66|339.86|339.66|339.86|339.66|0
1641847390000|2022-01-10 20:43:10|339.81|339.61|339.76|339.56|339.81|339.61|339.76|339.56|0
1641847400000|2022-01-10 20:43:20|339.81|339.61|339.81|339.61|339.81|339.61|339.81|339.61|0
1641847410000|2022-01-10 20:43:30|339.86|339.66|339.86|339.66|339.86|339.66|339.81|339.61|1
1641847420000|2022-01-10 20:43:40|339.81|339.71|339.86|339.71|339.86|339.71|339.81|339.71|0
1641847440000|2022-01-10 20:44:00||339.66||339.61||339.66||339.61|2
1641847450000|2022-01-10 20:44:10|339.91|339.66|339.96|339.76|339.96|339.76|339.91|339.66|0
1641847460000|2022-01-10 20:44:20|339.91|339.71|339.96|339.71|339.96|339.71|339.91|339.71|1
1641847470000|2022-01-10 20:44:30|339.91|339.66|339.91|339.76|339.96|339.76|339.91|339.61|4
1641847480000|2022-01-10 20:44:40|339.96|339.71|339.91|339.71|339.96|339.71|339.91|339.66|1
1641847490000|2022-01-10 20:44:50||339.66||339.71||339.71||339.66|0
1641847500000|2022-01-10 20:45:00|339.96|339.66|339.96|339.71|339.96|339.71|339.96|339.66|0
1641847510000|2022-01-10 20:45:10|340.01|339.76|340.01|339.76|340.01|339.76|340.01|339.76|0
1641847520000|2022-01-10 20:45:20|339.96||339.96||340.01||339.96||0
1641847530000|2022-01-10 20:45:30|340.01||339.96||340.01||339.96||0
1641847540000|2022-01-10 20:45:40|340.01||340.01||340.01||339.96||0
1641847550000|2022-01-10 20:45:50|339.96||340.01||340.01||339.96||0
1641847560000|2022-01-10 20:46:00|339.96||340.01||340.01||339.96||0
1641847570000|2022-01-10 20:46:10||339.81||339.86||339.86||339.81|0
1641847580000|2022-01-10 20:46:20||339.76||339.81||339.81||339.76|1
1641847590000|2022-01-10 20:46:30|339.96|339.71|339.96|339.71|339.96|339.71|339.91|339.71|0
1641847600000|2022-01-10 20:46:40|339.91|339.81|339.96|339.81|339.96|339.81|339.91|339.81|4
1641847610000|2022-01-10 20:46:50|339.91|339.71|340.01|339.81|340.01|339.81|339.91|339.71|3
1641847620000|2022-01-10 20:47:00|340.06|339.86|340.11|339.96|340.11|339.96|340.06|339.86|6
1641847630000|2022-01-10 20:47:10|||||||||1
1641847640000|2022-01-10 20:47:20|||||||||3
1641847650000|2022-01-10 20:47:30|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|1
1641847660000|2022-01-10 20:47:40||339.96||340.01||340.01||339.96|1
1641847670000|2022-01-10 20:47:50|340.21|339.96|340.26|340.11|340.26|340.11|340.21|339.96|7
1641847680000|2022-01-10 20:48:00|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.06|11
1641847690000|2022-01-10 20:48:10|340.21||340.26||340.26||340.21||0
1641847700000|2022-01-10 20:48:20||340.11||340.06||340.11||340.06|7
1641847710000|2022-01-10 20:48:30|340.21||340.21||340.26||340.21||0
1641847720000|2022-01-10 20:48:40|340.26|340.01|340.36|340.06|340.36|340.11|340.21|340.01|10
1641847730000|2022-01-10 20:48:50|340.31||340.31||340.36||340.31||0
1641847740000|2022-01-10 20:49:00|340.26|340.11|340.31|340.06|340.31|340.11|340.26|340.06|5
1641847750000|2022-01-10 20:49:10|340.26|340.11|340.16|339.91|340.26|340.11|340.16|339.91|4
1641847760000|2022-01-10 20:49:20|340.21|339.96|340.21|340.01|340.21|340.01|340.21|339.96|0
1641847770000|2022-01-10 20:49:30||339.96||339.96||340.01||339.96|0
1641847780000|2022-01-10 20:49:40|340.26|340.01|340.26|340.01|340.26|340.01|340.26|340.01|0
1641847790000|2022-01-10 20:49:50||339.96||340.01||340.01||339.96|0
1641847800000|2022-01-10 20:50:00|340.31|340.06|340.26|340.06|340.31|340.06|340.26|340.01|0
1641847810000|2022-01-10 20:50:10|340.31|340.11|340.31|340.06|340.36|340.11|340.21|340.06|0
1641847820000|2022-01-10 20:50:20|340.36|340.11|340.36|340.11|340.41|340.11|340.36|340.06|0
1641847830000|2022-01-10 20:50:30||340.16||340.16||340.16||340.16|0
1641847840000|2022-01-10 20:50:40|340.31|340.11|340.36|340.16|340.36|340.16|340.31|340.11|1
1641847850000|2022-01-10 20:50:50|340.31|340.21|340.36|340.21|340.36|340.21|340.31|340.11|6
1641847860000|2022-01-10 20:51:00|340.41|340.06|340.36|340.16|340.46|340.31|340.36|340.01|19
1641847870000|2022-01-10 20:51:10|340.41|340.21|340.41|340.16|340.46|340.21|340.41|340.11|0
1641847880000|2022-01-10 20:51:20|340.46|340.11|340.41|340.21|340.46|340.21|340.41|340.11|0
1641847890000|2022-01-10 20:51:30|340.46|340.26|340.41|340.26|340.46|340.26|340.41|340.21|1
1641847900000|2022-01-10 20:51:40|340.46|340.21|340.51|340.36|340.51|340.36|340.41|340.16|14
1641847910000|2022-01-10 20:51:50||340.21||340.26||340.26||340.21|4
1641847930000|2022-01-10 20:52:10||340.21||340.26||340.26||340.21|0
1641847940000|2022-01-10 20:52:20|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.41|3
1641847950000|2022-01-10 20:52:30|340.56|340.36|340.61|340.31|340.61|340.36|340.56|340.31|0
1641847960000|2022-01-10 20:52:40|340.56|340.36|340.61|340.36|340.61|340.36|340.56|340.36|0
1641847970000|2022-01-10 20:52:50||340.41||340.36||340.41||340.36|0
1641847980000|2022-01-10 20:53:00||340.41||340.36||340.41||340.36|0
1641847990000|2022-01-10 20:53:10|340.56||340.51||340.61||340.51||0
1641848000000|2022-01-10 20:53:20|340.56|340.31|340.61|340.41|340.61|340.41|340.56|340.31|3
1641848020000|2022-01-10 20:53:40||340.36||340.41||340.41||340.36|2
1641848030000|2022-01-10 20:53:50|340.56||340.61||340.61||340.56||2
1641848040000|2022-01-10 20:54:00|340.66|340.36|340.66|340.51|340.66|340.51|340.66|340.36|15
1641848060000|2022-01-10 20:54:20||340.46||340.41||340.51||340.41|1
1641848070000|2022-01-10 20:54:30|340.71|340.46|340.91|340.56|340.91|340.61|340.71|340.46|10
1641848080000|2022-01-10 20:54:40|341.01|340.76|341.01|340.71|341.06|340.81|341.01|340.71|12
1641848090000|2022-01-10 20:54:50|341.06|340.76|341.01|340.76|341.06|340.76|341.01|340.71|0
1641848100000|2022-01-10 20:55:00|341.06|340.71|341.01|340.76|341.06|340.76|341.01|340.71|1
1641848110000|2022-01-10 20:55:10|341.06|340.81|341.06|340.76|341.06|340.81|341.06|340.76|0
1641848120000|2022-01-10 20:55:20|341.01||341.01||341.06||341.01||3
1641848130000|2022-01-10 20:55:30|341.06|340.81|341.06|340.76|341.06|340.81|341.06|340.76|0
1641848140000|2022-01-10 20:55:40|341.01|340.71|341.01|340.76|341.01|340.76|341.01|340.71|4
1641848160000|2022-01-10 20:56:00|340.96||340.96||341.01||340.91||2
1641848170000|2022-01-10 20:56:10|341.01||341.01||341.01||340.96||1
1641848180000|2022-01-10 20:56:20|340.96||341.01||341.01||340.96||4
1641848190000|2022-01-10 20:56:30|340.96||341.01||341.01||340.96||0
1641848200000|2022-01-10 20:56:40|340.96||340.96||341.01||340.96||1
1641848210000|2022-01-10 20:56:50|341.01||340.96||341.01||340.96||3
1641848220000|2022-01-10 20:57:00|341.01|340.71|340.96|340.76|341.01|340.76|340.86|340.71|6
1641848230000|2022-01-10 20:57:10||340.71||340.71||340.76||340.71|0
1641848240000|2022-01-10 20:57:20|341.01||340.96||341.01||340.96||4
1641848250000|2022-01-10 20:57:30|341.01|340.76|340.96|340.71|341.01|340.76|340.96|340.71|0
1641848260000|2022-01-10 20:57:40|341.01|340.76|340.96|340.71|341.01|340.76|340.96|340.71|1
1641848270000|2022-01-10 20:57:50|341.01|340.76|341.01|340.76|341.01|340.76|340.96|340.76|0
1641848280000|2022-01-10 20:58:00|340.91|340.71|341.01|340.76|341.01|340.76|340.91|340.71|2
1641848290000|2022-01-10 20:58:10|341.06|340.81|341.01|340.81|341.06|340.81|341.01|340.76|0
1641848300000|2022-01-10 20:58:20|341.06|340.76|341.06|340.81|341.06|340.81|341.01|340.76|1
1641848310000|2022-01-10 20:58:30|341.01|340.76|341.06|340.81|341.06|340.81|341.01|340.76|1
1641848320000|2022-01-10 20:58:40|341.01|340.76|341.06|340.76|341.06|340.81|341.01|340.76|1
1641848330000|2022-01-10 20:58:50||340.81||340.81||340.81||340.76|0
1641848340000|2022-01-10 20:59:00|341.01|340.76|341.01|340.76|341.06|340.81|341.01|340.71|2
1641848350000|2022-01-10 20:59:10|341.06|340.81|341.01|340.76|341.06|340.81|341.01|340.71|0
1641848360000|2022-01-10 20:59:20|341.06|340.71|341.01|340.76|341.06|340.76|341.01|340.71|1
1641848370000|2022-01-10 20:59:30||340.71||340.71||340.76||340.71|0
1641848380000|2022-01-10 20:59:40||340.76||340.76||340.76||340.71|0
1641848390000|2022-01-10 20:59:50|341.06|340.71|341.01|340.76|341.06|340.76|341.01|340.71|0
1641848400000|2022-01-10 21:00:00|340.76|340.41|340.81|340.46|340.81|340.51|340.76|340.41|20
1641848410000|2022-01-10 21:00:10|340.71|340.41|340.81|340.46|340.81|340.51|340.71|340.41|0
1641848420000|2022-01-10 21:00:20||340.51||340.51||340.56||340.46|0
1641848430000|2022-01-10 21:00:30||340.56||340.51||340.56||340.51|0
1641848510000|2022-01-10 21:01:50|340.61|340.41|340.81|340.41|340.81|340.41|340.61|340.41|2
1641848580000|2022-01-10 21:03:00|340.76||340.76||340.76||340.76||0
1641848590000|2022-01-10 21:03:10|340.71||340.71||340.71||340.71||0
1641848700000|2022-01-10 21:05:00|340.66||340.66||340.66||340.66||0
1641848800000|2022-01-10 21:06:40||340.31||340.31||340.31||340.31|2
1641848810000|2022-01-10 21:06:50|340.71|340.36|340.66|340.36|340.71|340.36|340.66|340.36|0
1641848820000|2022-01-10 21:07:00|340.71||340.66||340.71||340.66||0
1641848830000|2022-01-10 21:07:10|340.71||340.71||340.71||340.66||0
1641848840000|2022-01-10 21:07:20|340.66|340.31|340.71|340.31|340.71|340.31|340.66|340.31|0
1641848850000|2022-01-10 21:07:30|340.66||340.66||340.71||340.66||0
1641848880000|2022-01-10 21:08:00|340.71|340.36|340.71|340.31|340.71|340.36|340.66|340.31|0
1641848920000|2022-01-10 21:08:40|340.66||340.71||340.71||340.66||0
1641848930000|2022-01-10 21:08:50|340.66||340.66||340.66||340.66||0
1641848940000|2022-01-10 21:09:00|340.71|340.36|340.86|340.66|340.91|340.66|340.71|340.36|3
1641848950000|2022-01-10 21:09:10|340.91|340.61|340.96|340.66|340.96|340.66|340.91|340.51|3
1641848960000|2022-01-10 21:09:20|341.01|340.76|341.01|340.71|341.01|340.86|341.01|340.51|2
1641848970000|2022-01-10 21:09:30|341.06|340.61|341.01|340.76|341.06|340.76|341.01|340.61|3
1641848980000|2022-01-10 21:09:40|340.86|340.86|340.91|340.51|340.91|340.86|340.86|340.51|3
1641848990000|2022-01-10 21:09:50|340.86|340.41|340.71|340.41|340.86|340.41|340.71|340.41|4
1641849000000|2022-01-10 21:10:00|340.76|340.46|341.01|340.61|341.01|340.66|340.71|340.46|0
1641849010000|2022-01-10 21:10:10|340.96|340.66|340.96|340.51|340.96|340.66|340.96|340.51|0
1641849050000|2022-01-10 21:10:50||340.46||340.46||340.46||340.46|0
1641849060000|2022-01-10 21:11:00|340.91|340.51|340.86|340.51|340.91|340.56|340.86|340.51|0
1641849100000|2022-01-10 21:11:40||340.46||340.46||340.46||340.46|2
1641849140000|2022-01-10 21:12:20|340.81||340.81||340.81||340.81||0
1641849150000|2022-01-10 21:12:30|340.86||340.86||340.86||340.86||0
1641849170000|2022-01-10 21:12:50|340.91||340.91||340.91||340.91||0
1641849240000|2022-01-10 21:14:00|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|1
1641849430000|2022-01-10 21:17:10|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641849440000|2022-01-10 21:17:20|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641849450000|2022-01-10 21:17:30|341.06|340.46|340.96|340.36|341.06|340.46|340.96|340.36|0
1641849510000|2022-01-10 21:18:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641849640000|2022-01-10 21:20:40|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641849800000|2022-01-10 21:23:20|341.06|340.46|341.06|340.46|341.16|340.56|341.06|340.46|0
1641849810000|2022-01-10 21:23:30|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1641849970000|2022-01-10 21:26:10|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641849980000|2022-01-10 21:26:20|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641849990000|2022-01-10 21:26:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641850010000|2022-01-10 21:26:50|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641850020000|2022-01-10 21:27:00|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641850200000|2022-01-10 21:30:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641850220000|2022-01-10 21:30:20|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641850670000|2022-01-10 21:37:50|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641851310000|2022-01-10 21:48:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641851330000|2022-01-10 21:48:50|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1641851340000|2022-01-10 21:49:00|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641851400000|2022-01-10 21:50:00|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1641851410000|2022-01-10 21:50:10|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641851420000|2022-01-10 21:50:20|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641851430000|2022-01-10 21:50:30|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1641851450000|2022-01-10 21:50:50|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641851500000|2022-01-10 21:51:40|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641851670000|2022-01-10 21:54:30|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641851750000|2022-01-10 21:55:50|340.86|340.26|340.86|340.26|340.86|340.26|340.86|340.26|0
1641851770000|2022-01-10 21:56:10|340.96|340.36|340.96|340.36|340.96|340.36|340.86|340.26|0
1641851780000|2022-01-10 21:56:20|340.86|340.26|340.86|340.26|340.86|340.26|340.86|340.26|0
1641851790000|2022-01-10 21:56:30|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641851800000|2022-01-10 21:56:40|340.86|340.26|340.96|340.36|340.96|340.36|340.86|340.26|0
1641851820000|2022-01-10 21:57:00|340.86|340.26|340.86|340.26|340.86|340.26|340.86|340.26|0
1641851830000|2022-01-10 21:57:10|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641851990000|2022-01-10 21:59:50|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1641852000000|2022-01-10 22:00:00|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1641852010000|2022-01-10 22:00:10|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641852050000|2022-01-10 22:00:50|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641852060000|2022-01-10 22:01:00|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641852070000|2022-01-10 22:01:10|341.06|340.46|340.96|340.36|341.06|340.46|340.96|340.36|0
1641852080000|2022-01-10 22:01:20|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641852100000|2022-01-10 22:01:40|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1641853450000|2022-01-10 22:24:10|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641853740000|2022-01-10 22:29:00|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1641853750000|2022-01-10 22:29:10|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641854820000|2022-01-10 22:47:00|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1641854850000|2022-01-10 22:47:30|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1641854890000|2022-01-10 22:48:10|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641854900000|2022-01-10 22:48:20|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1641854930000|2022-01-10 22:48:50|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855450000|2022-01-10 22:57:30|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641855560000|2022-01-10 22:59:20|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1641855580000|2022-01-10 22:59:40|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1641855590000|2022-01-10 22:59:50|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855600000|2022-01-10 23:00:00|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855610000|2022-01-10 23:00:10|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855640000|2022-01-10 23:00:40|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641855660000|2022-01-10 23:01:00|341.36|340.76|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855670000|2022-01-10 23:01:10|341.26|340.66|341.26|340.66|341.36|340.76|341.26|340.66|0
1641855700000|2022-01-10 23:01:40|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641855720000|2022-01-10 23:02:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641855730000|2022-01-10 23:02:10|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1641855750000|2022-01-10 23:02:30|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1641855770000|2022-01-10 23:02:50|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1641855780000|2022-01-10 23:03:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641855840000|2022-01-10 23:04:00|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1641855890000|2022-01-10 23:04:50|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641855920000|2022-01-10 23:05:20|341.36|340.76|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855970000|2022-01-10 23:06:10|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641856000000|2022-01-10 23:06:40|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641856010000|2022-01-10 23:06:50|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1641856020000|2022-01-10 23:07:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641856050000|2022-01-10 23:07:30|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641856120000|2022-01-10 23:08:40|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641856130000|2022-01-10 23:08:50|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641856140000|2022-01-10 23:09:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641856200000|2022-01-10 23:10:00|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1641856220000|2022-01-10 23:10:20|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641856240000|2022-01-10 23:10:40|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641856320000|2022-01-10 23:12:00|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1641856330000|2022-01-10 23:12:10|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1641856360000|2022-01-10 23:12:40|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641856370000|2022-01-10 23:12:50|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1641856380000|2022-01-10 23:13:00|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1641856390000|2022-01-10 23:13:10|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641856400000|2022-01-10 23:13:20|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1641856410000|2022-01-10 23:13:30|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1641856590000|2022-01-10 23:16:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641856710000|2022-01-10 23:18:30|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641856720000|2022-01-10 23:18:40|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641856770000|2022-01-10 23:19:30|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641856780000|2022-01-10 23:19:40|341.06|340.46|341.06|340.46|341.16|340.56|341.06|340.46|0
1641856790000|2022-01-10 23:19:50|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1641856800000|2022-01-10 23:20:00|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1641856810000|2022-01-10 23:20:10|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1641856860000|2022-01-10 23:21:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641856870000|2022-01-10 23:21:10|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641856880000|2022-01-10 23:21:20|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641856890000|2022-01-10 23:21:30|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641856900000|2022-01-10 23:21:40|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641856920000|2022-01-10 23:22:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641856930000|2022-01-10 23:22:10|341.26|340.66|341.26|340.66|341.26|340.66|341.16|340.56|0
1641857020000|2022-01-10 23:23:40|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641857030000|2022-01-10 23:23:50|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641857080000|2022-01-10 23:24:40|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641857100000|2022-01-10 23:25:00|341.16|340.56|341.16|340.56|341.26|340.66|341.16|340.56|0
1641857330000|2022-01-10 23:28:50|341.26|340.66|341.26|340.66|341.26|340.66|341.16|340.56|0
1641857390000|2022-01-10 23:29:50|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641857400000|2022-01-10 23:30:00|341.16|340.56|341.16|340.56|341.26|340.66|341.16|340.56|0
1641857420000|2022-01-10 23:30:20|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641857430000|2022-01-10 23:30:30|341.16|340.56|341.16|340.56|341.26|340.66|341.16|340.56|0
1641857440000|2022-01-10 23:30:40|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1641857650000|2022-01-10 23:34:10|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641857660000|2022-01-10 23:34:20|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641857670000|2022-01-10 23:34:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641857700000|2022-01-10 23:35:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641857760000|2022-01-10 23:36:00|341.06|340.46|341.06|340.46|341.16|340.56|341.06|340.46|0
1641857770000|2022-01-10 23:36:10|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641857810000|2022-01-10 23:36:50|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1641857850000|2022-01-10 23:37:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641857860000|2022-01-10 23:37:40|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641857880000|2022-01-10 23:38:00|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641858150000|2022-01-10 23:42:30|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1641858250000|2022-01-10 23:44:10|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1641858270000|2022-01-10 23:44:30|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1641858300000|2022-01-10 23:45:00|341.26|340.66|341.26|340.66|341.26|340.66|341.16|340.56|0
1641858310000|2022-01-10 23:45:10|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641858320000|2022-01-10 23:45:20|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1641858430000|2022-01-10 23:47:10|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1641858440000|2022-01-10 23:47:20|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641858480000|2022-01-10 23:48:00|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1641858490000|2022-01-10 23:48:10|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641858540000|2022-01-10 23:49:00|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641858550000|2022-01-10 23:49:10|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641858580000|2022-01-10 23:49:40|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641858590000|2022-01-10 23:49:50|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641858600000|2022-01-10 23:50:00|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1641858610000|2022-01-10 23:50:10|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641858660000|2022-01-10 23:51:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641858670000|2022-01-10 23:51:10|341.06|340.46|341.06|340.46|341.16|340.56|341.06|340.46|0
1641859220000|2022-01-11 00:00:20|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641859230000|2022-01-11 00:00:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641859250000|2022-01-11 00:00:50|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641859260000|2022-01-11 00:01:00|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1641859280000|2022-01-11 00:01:20|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641859300000|2022-01-11 00:01:40|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1641859330000|2022-01-11 00:02:10|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1641859340000|2022-01-11 00:02:20|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1641859490000|2022-01-11 00:04:50|341.04|340.44|341.04|340.44|341.04|340.44|341.04|340.44|0
1641859510000|2022-01-11 00:05:10|341.14|340.54|341.14|340.54|341.14|340.54|341.14|340.54|0
1641859530000|2022-01-11 00:05:30|341.04|340.44|341.04|340.44|341.14|340.54|341.04|340.44|0
1641859540000|2022-01-11 00:05:40|341.14|340.54|341.04|340.44|341.14|340.54|341.04|340.44|0
1641859550000|2022-01-11 00:05:50|341.14|340.54|341.14|340.54|341.14|340.54|341.04|340.44|0
1641859560000|2022-01-11 00:06:00|341.04|340.44|341.04|340.44|341.04|340.44|341.04|340.44|0
1641859570000|2022-01-11 00:06:10|341.14|340.54|341.14|340.54|341.14|340.54|341.14|340.54|0
1641859590000|2022-01-11 00:06:30|341.24|340.64|341.24|340.64|341.24|340.64|341.24|340.64|0
1641859640000|2022-01-11 00:07:20|341.14|340.54|341.24|340.64|341.24|340.64|341.14|340.54|0
1641859650000|2022-01-11 00:07:30|341.14|340.54|341.24|340.64|341.24|340.64|341.14|340.54|0
1641859680000|2022-01-11 00:08:00|341.14|340.54|341.14|340.54|341.14|340.54|341.14|340.54|0
1641859710000|2022-01-11 00:08:30|341.24|340.64|341.14|340.54|341.24|340.64|341.14|340.54|0
1641859800000|2022-01-11 00:10:00|341.24|340.64|341.24|340.64|341.24|340.64|341.14|340.54|0
1641859810000|2022-01-11 00:10:10|341.14|340.54|341.24|340.64|341.24|340.64|341.14|340.54|0
1641859820000|2022-01-11 00:10:20|341.14|340.54|341.24|340.64|341.24|340.64|341.14|340.54|0
1641859840000|2022-01-11 00:10:40|341.14|340.54|341.24|340.64|341.24|340.64|341.14|340.54|0
1641859850000|2022-01-11 00:10:50|341.14|340.54|341.14|340.54|341.14|340.54|341.14|340.54|0
1641859860000|2022-01-11 00:11:00|341.24|340.64|341.24|340.64|341.24|340.64|341.14|340.54|0
1641859910000|2022-01-11 00:11:50|341.34|340.74|341.24|340.64|341.34|340.74|341.24|340.64|0
1641859920000|2022-01-11 00:12:00|341.34|340.74|341.34|340.74|341.34|340.74|341.34|340.74|0
1641859930000|2022-01-11 00:12:10|341.24|340.64|341.34|340.74|341.34|340.74|341.24|340.64|0
1641859940000|2022-01-11 00:12:20|341.24|340.64|341.34|340.74|341.34|340.74|341.24|340.64|0
1641859950000|2022-01-11 00:12:30|341.24|340.64|341.24|340.64|341.24|340.64|341.24|340.64|0
1641859960000|2022-01-11 00:12:40|341.34|340.74|341.34|340.74|341.34|340.74|341.24|340.64|0
1641859970000|2022-01-11 00:12:50|341.24|340.64|341.24|340.64|341.24|340.64|341.24|340.64|0
1641859990000|2022-01-11 00:13:10|341.34|340.74|341.24|340.64|341.34|340.74|341.24|340.64|0
1641860000000|2022-01-11 00:13:20|341.34|340.74|341.24|340.64|341.34|340.74|341.24|340.64|0
1641860010000|2022-01-11 00:13:30|341.34|340.74|341.24|340.64|341.34|340.74|341.24|340.64|0
1641860030000|2022-01-11 00:13:50|341.34|340.74|341.34|340.74|341.34|340.74|341.34|340.74|0
1641860040000|2022-01-11 00:14:00|341.24|340.64|341.34|340.74|341.34|340.74|341.24|340.64|0
1641860060000|2022-01-11 00:14:20|341.24|340.64|341.24|340.64|341.24|340.64|341.24|340.64|0
1641860070000|2022-01-11 00:14:30|341.34|340.74|341.34|340.74|341.34|340.74|341.34|340.74|0
1641860080000|2022-01-11 00:14:40|341.24|340.64|341.24|340.64|341.24|340.64|341.24|340.64|0
1641860110000|2022-01-11 00:15:10|341.14|340.54|341.14|340.54|341.24|340.64|341.14|340.54|0
1641860120000|2022-01-11 00:15:20|341.04|340.44|341.04|340.44|341.04|340.44|341.04|340.44|0
1641860130000|2022-01-11 00:15:30|341.14|340.54|341.04|340.44|341.14|340.54|341.04|340.44|0
1641860160000|2022-01-11 00:16:00|341.14|340.54|341.04|340.44|341.14|340.54|341.04|340.44|0
1641860170000|2022-01-11 00:16:10|341.14|340.54|341.14|340.54|341.14|340.54|341.04|340.44|0
1641860190000|2022-01-11 00:16:30|341.04|340.44|341.14|340.54|341.14|340.54|341.04|340.44|0
1641860200000|2022-01-11 00:16:40|341.04|340.44|341.04|340.44|341.04|340.44|341.04|340.44|0
1641860220000|2022-01-11 00:17:00|341.14|340.54|341.14|340.54|341.14|340.54|341.04|340.44|0
1641860230000|2022-01-11 00:17:10|341.04|340.44|341.04|340.44|341.04|340.44|341.04|340.44|0
1641860300000|2022-01-11 00:18:20|341.14|340.54|341.14|340.54|341.14|340.54|341.04|340.44|0
1641860330000|2022-01-11 00:18:50|341.04|340.44|341.04|340.44|341.04|340.44|341.04|340.44|0
1641860340000|2022-01-11 00:19:00|341.14|340.54|341.04|340.44|341.14|340.54|341.04|340.44|0
1641860360000|2022-01-11 00:19:20|341.14|340.54|341.04|340.44|341.14|340.54|341.04|340.44|0
1641860530000|2022-01-11 00:22:10|341.14|340.54|341.04|340.44|341.14|340.54|341.04|340.44|0
1641860600000|2022-01-11 00:23:20|340.94|340.34|340.94|340.34|340.94|340.34|340.94|340.34|0
1641860680000|2022-01-11 00:24:40|340.84|340.24|340.94|340.34|340.94|340.34|340.84|340.24|0
1641860720000|2022-01-11 00:25:20|341.04|340.44|340.94|340.34|341.04|340.44|340.94|340.34|0
1641860730000|2022-01-11 00:25:30|341.04|340.44|341.04|340.44|341.04|340.44|341.04|340.44|0
1641860770000|2022-01-11 00:26:10|341.14|340.54|341.04|340.44|341.14|340.54|341.04|340.44|0
1641860990000|2022-01-11 00:29:50|340.94|340.34|340.94|340.34|341.04|340.44|340.94|340.34|0
1641861000000|2022-01-11 00:30:00|340.49|340.19|339.54|339.29|340.49|340.19|339.39|339.09|99
1641861010000|2022-01-11 00:30:10|339.44|339.19|339.24|339.04|339.54|339.34|339.24|338.99|122
1641861020000|2022-01-11 00:30:20|339.19|338.84|339.29|338.94|339.29|339.04|338.89|338.69|106
1641861030000|2022-01-11 00:30:30|339.24|338.89|339.19|338.94|339.24|338.94|339.19|338.89|7
1641861040000|2022-01-11 00:30:40|339.04|338.74|338.89|338.74|339.04|338.79|338.89|338.74|14
1641861050000|2022-01-11 00:30:50|338.94|338.69|338.84|338.59|339.19|338.89|338.84|338.59|84
1641861060000|2022-01-11 00:31:00|338.89|338.69|339.09|338.84|339.19|338.94|338.89|338.59|42
1641861070000|2022-01-11 00:31:10|339.14|338.94|339.54|339.29|339.59|339.39|339.14|338.94|79
1641861080000|2022-01-11 00:31:20|339.49|339.34|339.59|339.34|339.59|339.34|339.49|339.29|22
1641861090000|2022-01-11 00:31:30|339.54|339.39|339.74|339.49|339.74|339.54|339.44|339.24|72
1641861100000|2022-01-11 00:31:40|339.54|339.29|339.39|339.19|339.54|339.29|339.39|339.19|47
1641861110000|2022-01-11 00:31:50|339.44|339.24|339.24|339.04|339.44|339.24|339.24|339.04|40
1641861120000|2022-01-11 00:32:00|339.14|338.94|339.29|339.09|339.29|339.09|339.14|338.94|70
1641861130000|2022-01-11 00:32:10|339.24|339.04|339.09|338.84|339.24|339.04|339.09|338.84|31
1641861140000|2022-01-11 00:32:20|339.04|338.94|339.09|338.89|339.14|338.94|339.04|338.89|51
1641861150000|2022-01-11 00:32:30|339.04|338.79|338.89|338.74|339.04|338.84|338.89|338.69|18
1641861160000|2022-01-11 00:32:40|338.94|338.79|338.94|338.69|339.04|338.84|338.84|338.69|72
1641861170000|2022-01-11 00:32:50|338.89|338.74|338.89|338.69|338.89|338.74|338.89|338.64|7
1641861180000|2022-01-11 00:33:00|338.79|338.54|338.84|338.64|338.94|338.69|338.79|338.54|66
1641861190000|2022-01-11 00:33:10|338.89|338.59|338.79|338.59|338.89|338.59|338.74|338.59|33
1641861200000|2022-01-11 00:33:20|338.74|338.64|338.89|338.69|338.89|338.69|338.74|338.64|46
1641861210000|2022-01-11 00:33:30|338.84|338.64|338.84|338.64|338.84|338.64|338.79|338.64|21
1641861220000|2022-01-11 00:33:40|338.89|338.69|338.89|338.69|338.89|338.74|338.89|338.69|9
1641861230000|2022-01-11 00:33:50|338.94|338.74|339.04|338.79|339.04|338.84|338.94|338.74|34
1641861240000|2022-01-11 00:34:00|338.99|338.84|339.04|338.84|339.04|338.84|338.99|338.79|22
1641861250000|2022-01-11 00:34:10|338.99|338.79|338.94|338.79|338.99|338.79|338.89|338.74|12
1641861260000|2022-01-11 00:34:20|338.99|338.74|338.84|338.64|338.99|338.79|338.84|338.64|16
1641861270000|2022-01-11 00:34:30|338.79||338.79||338.79||338.79||5
1641861280000|2022-01-11 00:34:40|338.84|338.59|338.84|338.59|338.84|338.64|338.74|338.59|23
1641861290000|2022-01-11 00:34:50|338.79||338.79||338.79||338.79||0
1641861300000|2022-01-11 00:35:00|338.69|338.49|338.69|338.49|338.69|338.49|338.69|338.49|23
1641861310000|2022-01-11 00:35:10|338.64||338.69||338.69||338.64||7
1641861320000|2022-01-11 00:35:20|338.79|338.54|338.79|338.59|338.79|338.59|338.79|338.54|25
1641861330000|2022-01-11 00:35:30|338.89|338.69|338.94|338.74|338.94|338.74|338.89|338.69|16
1641861340000|2022-01-11 00:35:40|339.04|338.89|339.19|338.94|339.19|338.99|339.04|338.89|23
1641861350000|2022-01-11 00:35:50|339.14|338.99|339.34|339.19|339.34|339.19|339.14|338.99|18
1641861360000|2022-01-11 00:36:00|339.39|339.09|339.39|339.19|339.39|339.24|339.34|339.09|13
1641861370000|2022-01-11 00:36:10|339.44|339.24|339.49|339.29|339.49|339.29|339.44|339.19|9
1641861380000|2022-01-11 00:36:20|339.44|339.24|339.49|339.29|339.49|339.29|339.39|339.24|23
1641861390000|2022-01-11 00:36:30|339.54|339.34|339.64|339.49|339.64|339.49|339.54|339.34|9
1641861400000|2022-01-11 00:36:40|339.44|339.44|339.44|339.29|339.44|339.44|339.34|339.14|29
1641861410000|2022-01-11 00:36:50|339.49|339.34|339.49|339.34|339.59|339.39|339.39|339.19|75
1641861420000|2022-01-11 00:37:00|339.54|339.39|339.44|339.29|339.59|339.39|339.44|339.24|29
1641861430000|2022-01-11 00:37:10|339.49||339.44||339.49||339.44||6
1641861440000|2022-01-11 00:37:20|339.49|339.24|339.39|339.24|339.49|339.24|339.39|339.24|12
1641861450000|2022-01-11 00:37:30|339.44||339.44||339.44||339.44||4
1641861460000|2022-01-11 00:37:40|339.49|339.29|339.59|339.44|339.59|339.44|339.49|339.29|9
1641861470000|2022-01-11 00:37:50|339.64|339.49|339.64|339.49|339.64|339.49|339.64|339.49|2
1641861480000|2022-01-11 00:38:00|339.59|339.44|339.49|339.29|339.59|339.44|339.49|339.24|44
1641861490000|2022-01-11 00:38:10|339.59|339.34|339.59|339.34|339.59|339.39|339.59|339.34|8
1641861500000|2022-01-11 00:38:20|339.54|339.19|339.54|339.29|339.54|339.29|339.34|339.19|27
1641861510000|2022-01-11 00:38:30|339.49|339.34|339.54|339.34|339.54|339.34|339.49|339.29|2
1641861520000|2022-01-11 00:38:40|339.49|339.29|339.49|339.29|339.49|339.29|339.44|339.19|39
1641861530000|2022-01-11 00:38:50|339.59|339.39|339.64|339.39|339.64|339.44|339.54|339.39|28
1641861540000|2022-01-11 00:39:00|339.59|339.44|339.59|339.44|339.59|339.44|339.59|339.44|2
1641861550000|2022-01-11 00:39:10|339.54|339.34|339.54|339.39|339.54|339.39|339.54|339.34|24
1641861560000|2022-01-11 00:39:20|339.49|339.34|339.54|339.34|339.59|339.34|339.44|339.24|13
1641861570000|2022-01-11 00:39:30|339.49|339.44|339.74|339.49|339.74|339.54|339.49|339.44|22
1641861580000|2022-01-11 00:39:40|339.69|339.54|339.69|339.54|339.69|339.54|339.69|339.54|0
1641861590000|2022-01-11 00:39:50|339.74|339.64|339.84|339.64|339.84|339.64|339.74|339.54|16
1641861600000|2022-01-11 00:40:00|339.79|339.69|339.79|339.64|339.79|339.69|339.74|339.59|14
1641861610000|2022-01-11 00:40:10|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.64|3
1641861620000|2022-01-11 00:40:20|339.74|339.64|339.69|339.49|339.74|339.64|339.69|339.49|29
1641861630000|2022-01-11 00:40:30|339.74|339.54|339.69|339.49|339.74|339.54|339.69|339.49|10
1641861640000|2022-01-11 00:40:40|339.59|339.54|339.59|339.34|339.59|339.54|339.54|339.34|71
1641861650000|2022-01-11 00:40:50|339.54|339.39|339.54|339.39|339.54|339.44|339.54|339.39|1
1641861660000|2022-01-11 00:41:00|339.59|339.44|339.59|339.44|339.59|339.44|339.54|339.44|11
1641861670000|2022-01-11 00:41:10|339.64||339.64||339.64||339.64||6
1641861690000|2022-01-11 00:41:30|339.69|339.49|339.69|339.49|339.69|339.54|339.69|339.49|9
1641861700000|2022-01-11 00:41:40||339.54||339.54||339.54||339.54|1
1641861710000|2022-01-11 00:41:50|339.64|339.49|339.54|339.34|339.64|339.49|339.49|339.34|50
1641861720000|2022-01-11 00:42:00|339.49|339.29|339.49|339.34|339.49|339.34|339.49|339.29|14
1641861740000|2022-01-11 00:42:20|339.54|339.39|339.54|339.39|339.54|339.39|339.49|339.39|28
1641861750000|2022-01-11 00:42:30|||||||||2
1641861760000|2022-01-11 00:42:40|||||||||1
1641861770000|2022-01-11 00:42:50|339.59|339.44|339.54|339.34|339.59|339.44|339.49|339.34|24
1641861780000|2022-01-11 00:43:00|339.49|339.39|339.49|339.34|339.49|339.39|339.49|339.34|4
1641861790000|2022-01-11 00:43:10|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|7
1641861800000|2022-01-11 00:43:20|||||||||1
1641861820000|2022-01-11 00:43:40|339.59|339.34|339.49|339.29|339.59|339.34|339.49|339.29|41
1641861830000|2022-01-11 00:43:50|339.44||339.44||339.49||339.44||8
1641861840000|2022-01-11 00:44:00|339.39|339.24|339.34|339.19|339.39|339.24|339.34|339.14|23
1641861850000|2022-01-11 00:44:10|339.39||339.39||339.39||339.39||12
1641861860000|2022-01-11 00:44:20|339.34|339.24|339.44|339.24|339.44|339.24|339.34|339.24|25
1641861870000|2022-01-11 00:44:30|339.39|339.19|339.34|339.14|339.39|339.19|339.34|339.14|32
1641861880000|2022-01-11 00:44:40|339.29||339.29||339.29||339.29||3
1641861890000|2022-01-11 00:44:50|||||||||10
1641861900000|2022-01-11 00:45:00|339.34|339.09|339.29|339.14|339.34|339.14|339.29|339.09|12
1641861910000|2022-01-11 00:45:10||339.09||339.09||339.09||339.09|2
1641861920000|2022-01-11 00:45:20|339.24||339.29||339.29||339.24||6
1641861930000|2022-01-11 00:45:30||339.14||339.09||339.14||339.09|19
1641861940000|2022-01-11 00:45:40|339.34|339.14|339.39|339.24|339.39|339.24|339.34|339.14|16
1641861950000|2022-01-11 00:45:50|339.44||339.39||339.44||339.39||5
1641861960000|2022-01-11 00:46:00|339.49|339.29|339.44|339.29|339.49|339.29|339.44|339.29|14
1641861970000|2022-01-11 00:46:10|||||||||3
1641861980000|2022-01-11 00:46:20|339.49|339.34|339.49|339.34|339.49|339.34|339.49|339.34|4
1641861990000|2022-01-11 00:46:30|339.54|339.39|339.54|339.39|339.54|339.39|339.54|339.39|8
1641862000000|2022-01-11 00:46:40|339.59|339.44|339.54|339.39|339.59|339.44|339.54|339.39|10
1641862010000|2022-01-11 00:46:50|339.49|339.34|339.44|339.29|339.49|339.34|339.44|339.29|20
1641862020000|2022-01-11 00:47:00||339.24||339.29||339.29||339.24|4
1641862030000|2022-01-11 00:47:10|||||||||4
1641862040000|2022-01-11 00:47:20|339.39|339.19|339.39|339.19|339.39|339.19|339.39|339.19|14
1641862050000|2022-01-11 00:47:30|339.34|339.14|339.29|339.14|339.34|339.14|339.29|339.14|9
1641862060000|2022-01-11 00:47:40|339.34|339.19|339.34|339.14|339.34|339.19|339.34|339.14|11
1641862070000|2022-01-11 00:47:50|339.29||339.29||339.29||339.29||1
1641862080000|2022-01-11 00:48:00|339.34||339.34||339.34||339.34||4
1641862090000|2022-01-11 00:48:10|339.39|339.19|339.34|339.19|339.39|339.19|339.34|339.19|1
1641862100000|2022-01-11 00:48:20|339.39|339.24|339.34|339.19|339.39|339.24|339.34|339.19|14
1641862110000|2022-01-11 00:48:30|339.29|339.14|339.29|339.14|339.29|339.14|339.29|339.14|6
1641862120000|2022-01-11 00:48:40|339.34||339.29||339.34||339.29||5
1641862150000|2022-01-11 00:49:10|||||||||1
1641862160000|2022-01-11 00:49:20|339.34|339.19|339.34|339.19|339.34|339.19|339.34|339.14|10
1641862170000|2022-01-11 00:49:30|339.29|339.09|339.24|339.09|339.29|339.09|339.24|339.09|16
1641862180000|2022-01-11 00:49:40|||||||||3
1641862190000|2022-01-11 00:49:50|||||||||1
1641862210000|2022-01-11 00:50:10|||||||||4
1641862220000|2022-01-11 00:50:20|339.29|339.14|339.29|339.09|339.29|339.14|339.29|339.09|6
1641862240000|2022-01-11 00:50:40||339.14||339.09||339.14||339.09|2
1641862250000|2022-01-11 00:50:50|339.24|339.04|339.19|339.04|339.24|339.09|339.19|339.04|19
1641862260000|2022-01-11 00:51:00|||||||||7
1641862270000|2022-01-11 00:51:10|339.14|338.99|339.14|338.99|339.14|339.04|339.14|338.99|51
1641862280000|2022-01-11 00:51:20|339.19|338.94|339.14|338.94|339.19|338.99|339.09|338.94|62
1641862290000|2022-01-11 00:51:30|339.09|338.99|339.14|338.94|339.14|338.99|339.09|338.94|9
1641862300000|2022-01-11 00:51:40|339.09|338.99|339.24|339.04|339.29|339.09|339.09|338.94|54
1641862310000|2022-01-11 00:51:50|339.19|339.09|339.14|338.94|339.19|339.09|339.14|338.94|23
1641862320000|2022-01-11 00:52:00|339.09|338.79|339.04|338.89|339.09|338.89|338.99|338.79|61
1641862330000|2022-01-11 00:52:10|339.09|338.84|338.94|338.79|339.09|338.84|338.94|338.79|12
1641862340000|2022-01-11 00:52:20|338.99||338.94||338.99||338.94||9
1641862350000|2022-01-11 00:52:30|||||||||2
1641862360000|2022-01-11 00:52:40|338.99|338.84|338.99|338.79|338.99|338.84|338.94|338.79|12
1641862370000|2022-01-11 00:52:50|338.94|338.84|338.99|338.84|338.99|338.84|338.94|338.84|7
1641862380000|2022-01-11 00:53:00|339.04|338.79|338.99|338.84|339.04|338.84|338.99|338.79|15
1641862390000|2022-01-11 00:53:10|||||||||2
1641862400000|2022-01-11 00:53:20|339.04|338.89|339.09|338.89|339.09|338.94|339.04|338.89|15
1641862410000|2022-01-11 00:53:30||338.94||338.94||338.94||338.94|6
1641862420000|2022-01-11 00:53:40|339.14|338.99|339.14|338.99|339.14|338.99|339.14|338.99|8
1641862430000|2022-01-11 00:53:50|339.29|339.09|339.39|339.19|339.39|339.19|339.24|339.09|58
1641862440000|2022-01-11 00:54:00|339.34|339.09|339.14|338.99|339.34|339.09|339.14|338.94|28
1641862450000|2022-01-11 00:54:10|||||||||1
1641862460000|2022-01-11 00:54:20|339.19|339.04|339.14|338.94|339.19|339.04|339.14|338.94|13
1641862470000|2022-01-11 00:54:30|339.04|338.99|338.89|338.69|339.04|338.99|338.89|338.69|59
1641862480000|2022-01-11 00:54:40|338.94|338.74|338.99|338.79|339.04|338.84|338.89|338.69|52
1641862490000|2022-01-11 00:54:50|339.04|338.84|338.99|338.79|339.04|338.84|338.94|338.79|14
1641862500000|2022-01-11 00:55:00|339.09|338.84|339.09|338.94|339.09|338.94|339.09|338.84|8
1641862510000|2022-01-11 00:55:10|339.14|338.99|339.09|338.94|339.14|338.99|339.09|338.89|19
1641862520000|2022-01-11 00:55:20|339.14|338.99|339.14|338.99|339.14|338.99|339.14|338.94|12
1641862530000|2022-01-11 00:55:30|339.24|338.94|339.24|339.09|339.24|339.09|339.24|338.94|21
1641862540000|2022-01-11 00:55:40|339.19|339.04|339.19|338.99|339.19|339.04|339.19|338.99|7
1641862550000|2022-01-11 00:55:50|339.14|339.04|339.24|339.04|339.24|339.04|339.14|339.04|7
1641862560000|2022-01-11 00:56:00|339.19|339.09|339.19|339.04|339.19|339.09|339.19|339.04|3
1641862570000|2022-01-11 00:56:10|339.24|338.99|339.24|339.04|339.24|339.09|339.24|338.99|18
1641862580000|2022-01-11 00:56:20|339.34|339.14|339.29|339.09|339.34|339.14|339.24|339.04|23
1641862590000|2022-01-11 00:56:30|339.34|339.14|339.44|339.24|339.49|339.29|339.34|339.14|34
1641862600000|2022-01-11 00:56:40|339.39|339.29|339.44|339.29|339.44|339.29|339.39|339.24|13
1641862610000|2022-01-11 00:56:50||339.24||339.29||339.29||339.24|36
1641862620000|2022-01-11 00:57:00|339.54|339.34|339.49|339.29|339.54|339.34|339.49|339.29|31
1641862630000|2022-01-11 00:57:10|339.44||339.44||339.49||339.44||6
1641862640000|2022-01-11 00:57:20|339.49|339.39|339.59|339.39|339.59|339.39|339.49|339.39|24
1641862650000|2022-01-11 00:57:30|339.54|339.44|339.69|339.49|339.69|339.54|339.54|339.39|26
1641862660000|2022-01-11 00:57:40|339.64|339.44|339.64|339.49|339.64|339.49|339.64|339.44|9
1641862670000|2022-01-11 00:57:50|339.74|339.54|339.74|339.59|339.74|339.59|339.69|339.49|47
1641862680000|2022-01-11 00:58:00|339.84|339.64|339.89|339.74|339.89|339.74|339.79|339.59|54
1641862690000|2022-01-11 00:58:10|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|30
1641862700000|2022-01-11 00:58:20|339.79|339.64|339.79|339.59|339.79|339.69|339.79|339.59|18
1641862710000|2022-01-11 00:58:30|339.74|339.64|339.79|339.64|339.79|339.64|339.74|339.64|14
1641862720000|2022-01-11 00:58:40|339.84|339.69|339.84|339.69|339.84|339.69|339.84|339.69|4
1641862730000|2022-01-11 00:58:50|339.89|339.74|339.94|339.79|339.94|339.79|339.89|339.74|8
1641862740000|2022-01-11 00:59:00||339.74||339.79||339.79||339.74|13
1641862750000|2022-01-11 00:59:10|339.89|339.74|339.94|339.79|339.94|339.79|339.89|339.74|10
1641862760000|2022-01-11 00:59:20||339.74||339.74||339.74||339.74|8
1641862770000|2022-01-11 00:59:30|339.89|339.69|339.89|339.69|339.89|339.69|339.89|339.69|2
1641862780000|2022-01-11 00:59:40|339.94|339.74|339.99|339.84|339.99|339.84|339.94|339.74|17
1641862790000|2022-01-11 00:59:50|340.04|339.89|340.04|339.89|340.04|339.89|340.04|339.89|22
1641862800000|2022-01-11 01:00:00|340.09|339.84|340.29|340.04|340.49|340.29|340.09|339.84|152
1641862810000|2022-01-11 01:00:10|340.24|340.09|340.39|340.14|340.54|340.34|340.19|340.04|143
1641862820000|2022-01-11 01:00:20|340.49|340.19|340.49|340.29|340.69|340.44|340.49|340.19|46
1641862830000|2022-01-11 01:00:30|340.39|340.14|340.54|340.34|340.54|340.34|340.29|340.04|82
1641862840000|2022-01-11 01:00:40|340.94|340.74|340.54|340.39|340.94|340.74|340.54|340.29|96
1641862850000|2022-01-11 01:00:50|340.49|340.29|340.34|340.14|340.49|340.29|340.34|340.14|22
1641862860000|2022-01-11 01:01:00|340.74|340.49|340.84|340.64|340.94|340.69|340.54|340.29|105
1641862870000|2022-01-11 01:01:10|340.79|340.59|340.74|340.44|340.79|340.64|340.74|340.44|16
1641862880000|2022-01-11 01:01:20|340.69|340.39|340.99|340.74|340.99|340.79|340.69|340.39|36
1641862890000|2022-01-11 01:01:30|340.94|340.79|341.19|340.94|341.19|340.94|340.89|340.64|35
1641862900000|2022-01-11 01:01:40|341.14|341.04|341.29|341.04|341.29|341.04|341.14|341.04|4
1641862910000|2022-01-11 01:01:50|341.39|341.14|341.44|341.24|341.44|341.24|341.39|341.14|15
1641862920000|2022-01-11 01:02:00|341.49|341.29|341.34|341.14|341.54|341.39|341.29|341.09|43
1641862930000|2022-01-11 01:02:10|341.29|341.09|341.34|341.04|341.34|341.14|341.09|340.89|52
1641862940000|2022-01-11 01:02:20|341.29|340.84|341.29|341.04|341.29|341.09|341.09|340.84|48
1641862950000|2022-01-11 01:02:30|341.24|341.09|341.19|340.94|341.24|341.09|341.19|340.94|20
1641862960000|2022-01-11 01:02:40|341.09||341.19||341.19||341.09||4
1641862970000|2022-01-11 01:02:50|341.24|340.99|341.29|341.14|341.34|341.14|341.24|340.99|17
1641862980000|2022-01-11 01:03:00|341.34|341.09|341.24|341.04|341.34|341.09|341.19|340.99|37
1641862990000|2022-01-11 01:03:10|341.34|341.09|341.34|341.14|341.34|341.14|341.34|341.09|14
1641863000000|2022-01-11 01:03:20|341.44|341.19|341.34|341.14|341.44|341.19|341.34|341.14|18
1641863010000|2022-01-11 01:03:30|341.29|340.99|341.04|340.84|341.29|340.99|341.04|340.84|53
1641863020000|2022-01-11 01:03:40|340.99|340.89|340.94|340.74|340.99|340.89|340.94|340.74|20
1641863030000|2022-01-11 01:03:50|340.89|340.69|340.84|340.59|340.89|340.69|340.84|340.59|18
1641863040000|2022-01-11 01:04:00|340.79|340.64|340.99|340.79|340.99|340.79|340.79|340.59|44
1641863050000|2022-01-11 01:04:10|340.94|340.84|340.89|340.69|340.94|340.84|340.89|340.69|7
1641863060000|2022-01-11 01:04:20|340.84|340.64|340.84|340.64|340.84|340.64|340.84|340.64|9
1641863070000|2022-01-11 01:04:30|340.79|340.54|340.89|340.64|340.89|340.64|340.74|340.54|16
1641863080000|2022-01-11 01:04:40|340.94|340.69|340.94|340.74|340.94|340.74|340.94|340.69|9
1641863090000|2022-01-11 01:04:50|340.89|340.64|340.79|340.54|340.89|340.64|340.79|340.54|7
1641863100000|2022-01-11 01:05:00|340.74|340.49|340.59|340.39|340.74|340.49|340.54|340.39|37
1641863110000|2022-01-11 01:05:10|340.74|340.54|340.44|340.24|340.74|340.59|340.44|340.24|52
1641863120000|2022-01-11 01:05:20|340.39|340.29|340.44|340.24|340.54|340.34|340.39|340.24|30
1641863130000|2022-01-11 01:05:30|340.49|340.29|340.59|340.34|340.59|340.34|340.49|340.29|23
1641863140000|2022-01-11 01:05:40|340.64|340.39|340.59|340.34|340.64|340.39|340.54|340.34|23
1641863150000|2022-01-11 01:05:50|340.54|340.29|340.49|340.24|340.54|340.29|340.39|340.24|9
1641863160000|2022-01-11 01:06:00|340.39|340.29|340.34|340.14|340.39|340.29|340.34|340.14|13
1641863170000|2022-01-11 01:06:10|340.29|340.09|340.24|340.09|340.29|340.09|340.24|340.09|15
1641863180000|2022-01-11 01:06:20|340.19|340.04|340.19|339.99|340.19|340.04|340.14|339.99|10
1641863190000|2022-01-11 01:06:30|340.14||340.19||340.19||340.14||7
1641863200000|2022-01-11 01:06:40|340.24|339.94|340.24|340.04|340.24|340.04|340.24|339.94|27
1641863210000|2022-01-11 01:06:50|340.34|340.14|340.44|340.24|340.44|340.24|340.29|340.14|8
1641863220000|2022-01-11 01:07:00|340.39|340.14|340.29|340.09|340.39|340.14|340.29|340.09|30
1641863230000|2022-01-11 01:07:10|340.24|339.99|340.14|339.89|340.24|339.99|340.14|339.89|11
1641863240000|2022-01-11 01:07:20|340.04|339.84|340.19|339.99|340.19|339.99|339.94|339.79|41
1641863250000|2022-01-11 01:07:30|340.14|340.04|340.14|339.94|340.19|340.04|340.09|339.89|8
1641863260000|2022-01-11 01:07:40||339.89||339.89||339.89||339.89|5
1641863270000|2022-01-11 01:07:50|340.09|339.94|340.19|339.94|340.19|339.94|340.04|339.94|6
1641863280000|2022-01-11 01:08:00|340.24|339.99|340.19|340.04|340.34|340.09|340.19|339.99|30
1641863290000|2022-01-11 01:08:10|340.14|339.99|340.14|339.94|340.14|339.99|340.14|339.94|9
1641863300000|2022-01-11 01:08:20|340.19|340.04|340.04|339.89|340.19|340.04|340.04|339.89|28
1641863310000|2022-01-11 01:08:30|340.09|339.84|340.04|339.84|340.09|339.94|340.04|339.84|8
1641863320000|2022-01-11 01:08:40|340.09|339.89|340.24|339.99|340.24|339.99|340.09|339.89|19
1641863330000|2022-01-11 01:08:50|340.29|340.04|340.29|340.04|340.29|340.04|340.29|340.04|4
1641863340000|2022-01-11 01:09:00|340.24|340.14|340.34|340.14|340.34|340.14|340.24|340.14|21
1641863350000|2022-01-11 01:09:10|340.29|340.19|340.29|340.09|340.29|340.19|340.24|340.09|15
1641863360000|2022-01-11 01:09:20|340.24||340.29||340.29||340.24||2
1641863370000|2022-01-11 01:09:30|340.24||340.29||340.29||340.24||3
1641863380000|2022-01-11 01:09:40|340.34|340.19|340.39|340.24|340.49|340.24|340.29|340.19|31
1641863390000|2022-01-11 01:09:50|340.44|340.29|340.44|340.24|340.54|340.29|340.39|340.24|20
1641863400000|2022-01-11 01:10:00|||||||||2
1641863410000|2022-01-11 01:10:10|340.39|340.19|340.64|340.39|340.64|340.39|340.39|340.19|22
1641863420000|2022-01-11 01:10:20|340.59|340.44|340.54|340.34|340.59|340.44|340.49|340.34|8
1641863430000|2022-01-11 01:10:30|340.49|340.39|340.44|340.19|340.49|340.39|340.39|340.19|12
1641863440000|2022-01-11 01:10:40|340.39||340.39||340.44||340.39||2
1641863450000|2022-01-11 01:10:50|340.44|340.24|340.44|340.24|340.44|340.24|340.44|340.24|11
1641863460000|2022-01-11 01:11:00|340.39|340.09|340.29|340.09|340.39|340.09|340.29|340.09|35
1641863470000|2022-01-11 01:11:10|340.24|340.04|340.34|340.14|340.44|340.19|340.24|340.04|44
1641863480000|2022-01-11 01:11:20|340.29|340.09|340.29|340.09|340.29|340.09|340.29|340.09|11
1641863490000|2022-01-11 01:11:30|340.34|340.14|340.29|340.09|340.34|340.14|340.29|340.09|12
1641863500000|2022-01-11 01:11:40|340.24|340.04|340.19|340.04|340.24|340.04|340.19|340.04|6
1641863510000|2022-01-11 01:11:50|340.14|339.99|340.19|339.99|340.19|339.99|340.09|339.94|46
1641863520000|2022-01-11 01:12:00|340.29|340.04|340.34|340.19|340.39|340.24|340.29|340.04|24
1641863530000|2022-01-11 01:12:10||340.14||340.14||340.14||340.14|7
1641863540000|2022-01-11 01:12:20|340.39|340.19|340.34|340.19|340.39|340.19|340.34|340.14|13
1641863550000|2022-01-11 01:12:30|340.29|340.14|340.49|340.24|340.49|340.24|340.29|340.14|17
1641863560000|2022-01-11 01:12:40|340.44|340.19|340.34|340.14|340.44|340.19|340.34|340.14|13
1641863570000|2022-01-11 01:12:50|340.44|340.19|340.39|340.19|340.44|340.19|340.39|340.19|11
1641863580000|2022-01-11 01:13:00|340.34|340.24|340.39|340.19|340.39|340.24|340.34|340.19|9
1641863590000|2022-01-11 01:13:10|340.34|340.24|340.44|340.19|340.49|340.24|340.34|340.19|20
1641863610000|2022-01-11 01:13:30|340.39|340.24|340.39|340.24|340.44|340.24|340.39|340.24|10
1641863620000|2022-01-11 01:13:40|340.44|340.39|340.59|340.39|340.59|340.39|340.44|340.39|25
1641863630000|2022-01-11 01:13:50|340.64|340.44|340.64|340.44|340.69|340.49|340.64|340.44|15
1641863640000|2022-01-11 01:14:00|340.59||340.64||340.64||340.59||3
1641863650000|2022-01-11 01:14:10|340.59||340.64||340.64||340.59||2
1641863660000|2022-01-11 01:14:20|340.54|340.39|340.64|340.44|340.64|340.44|340.54|340.39|48
1641863670000|2022-01-11 01:14:30|340.59|340.49|340.69|340.49|340.69|340.49|340.59|340.49|14
1641863680000|2022-01-11 01:14:40|340.64||340.69||340.69||340.64||2
1641863690000|2022-01-11 01:14:50|340.64|340.44|340.64|340.44|340.64|340.49|340.64|340.44|14
1641863700000|2022-01-11 01:15:00|340.69|340.49|340.59|340.39|340.69|340.49|340.54|340.39|47
1641863710000|2022-01-11 01:15:10|340.54|340.34|340.34|340.14|340.54|340.34|340.29|340.09|130
1641863720000|2022-01-11 01:15:20|340.29|340.09|340.34|340.14|340.34|340.14|340.29|340.09|28
1641863730000|2022-01-11 01:15:30|340.29|340.19|340.49|340.29|340.49|340.34|340.29|340.14|13
1641863760000|2022-01-11 01:16:00|340.59|340.34|340.69|340.54|340.74|340.54|340.59|340.34|33
1641863770000|2022-01-11 01:16:10|340.74|340.49|340.79|340.59|340.79|340.64|340.74|340.49|4
1641863780000|2022-01-11 01:16:20|340.74|340.54|340.74|340.54|340.79|340.59|340.74|340.54|8
1641863790000|2022-01-11 01:16:30|340.79|340.59|340.79|340.64|340.79|340.64|340.79|340.59|10
1641863800000|2022-01-11 01:16:40||340.59||340.59||340.59||340.59|8
1641863810000|2022-01-11 01:16:50|340.69|340.49|340.84|340.64|340.84|340.64|340.69|340.49|72
1641863820000|2022-01-11 01:17:00|340.79|340.69|340.89|340.69|340.89|340.69|340.79|340.69|7
1641863830000|2022-01-11 01:17:10|340.79|340.64|340.89|340.69|340.89|340.69|340.79|340.64|15
1641863840000|2022-01-11 01:17:20|340.84|340.64|340.74|340.54|340.89|340.64|340.74|340.54|4
1641863850000|2022-01-11 01:17:30|340.69|340.59|340.74|340.54|340.74|340.59|340.69|340.54|2
1641863870000|2022-01-11 01:17:50|340.69|340.59|340.64|340.44|340.69|340.59|340.59|340.39|11
1641863880000|2022-01-11 01:18:00||340.49||340.49||340.49||340.44|4
1641863890000|2022-01-11 01:18:10|340.69|340.44|340.64|340.44|340.69|340.44|340.64|340.44|15
1641863900000|2022-01-11 01:18:20|||||||||1
1641863910000|2022-01-11 01:18:30|340.54|340.49|340.64|340.44|340.64|340.49|340.54|340.39|9
1641863920000|2022-01-11 01:18:40|340.59|340.39|340.64|340.44|340.64|340.49|340.59|340.39|1
1641863930000|2022-01-11 01:18:50|340.59|340.39|340.54|340.39|340.59|340.39|340.54|340.39|0
1641863940000|2022-01-11 01:19:00|340.59|340.44|340.54|340.34|340.59|340.44|340.54|340.34|6
1641863950000|2022-01-11 01:19:10|340.44|340.29|340.49|340.29|340.49|340.29|340.44|340.29|20
1641863960000|2022-01-11 01:19:20|340.44||340.49||340.49||340.44||1
1641863970000|2022-01-11 01:19:30|340.44|340.39|340.49|340.29|340.54|340.39|340.44|340.29|44
1641863980000|2022-01-11 01:19:40|340.44|340.34|340.54|340.34|340.54|340.34|340.44|340.24|18
1641863990000|2022-01-11 01:19:50|340.49|340.29|340.44|340.29|340.49|340.29|340.44|340.29|6
1641864000000|2022-01-11 01:20:00|340.49|340.34|340.64|340.44|340.69|340.49|340.49|340.34|28
1641864010000|2022-01-11 01:20:10|340.69|340.49|340.69|340.49|340.69|340.49|340.69|340.49|3
1641864020000|2022-01-11 01:20:20||340.54||340.49||340.54||340.49|2
1641864030000|2022-01-11 01:20:30|340.74|340.54|340.79|340.64|340.79|340.64|340.74|340.54|19
1641864040000|2022-01-11 01:20:40|340.84|340.69|340.79|340.59|340.84|340.69|340.79|340.59|6
1641864050000|2022-01-11 01:20:50|340.74||340.74||340.74||340.74||2
1641864060000|2022-01-11 01:21:00|||||||||3
1641864070000|2022-01-11 01:21:10|340.69|340.54|340.69|340.49|340.69|340.54|340.69|340.49|16
1641864080000|2022-01-11 01:21:20|340.74|340.54|340.69|340.54|340.74|340.54|340.69|340.49|12
1641864090000|2022-01-11 01:21:30|340.64|340.49|340.64|340.44|340.64|340.49|340.59|340.44|9
1641864100000|2022-01-11 01:21:40|340.59|340.39|340.64|340.44|340.64|340.49|340.59|340.39|19
1641864110000|2022-01-11 01:21:50|340.59|340.49|340.59|340.44|340.59|340.49|340.59|340.44|8
1641864120000|2022-01-11 01:22:00|340.64|340.49|340.64|340.44|340.64|340.49|340.64|340.44|4
1641864130000|2022-01-11 01:22:10|340.59||340.59||340.64||340.59||0
1641864140000|2022-01-11 01:22:20|340.64|340.49|340.64|340.44|340.64|340.49|340.64|340.44|4
1641864150000|2022-01-11 01:22:30|340.59||340.59||340.59||340.59||0
1641864160000|2022-01-11 01:22:40|340.64|340.49|340.69|340.49|340.69|340.49|340.64|340.49|16
1641864170000|2022-01-11 01:22:50|340.74|340.54|340.74|340.49|340.74|340.54|340.64|340.49|42
1641864180000|2022-01-11 01:23:00|340.69|340.44|340.64|340.44|340.69|340.44|340.59|340.39|56
1641864190000|2022-01-11 01:23:10|340.59|340.39|340.59|340.39|340.59|340.49|340.59|340.39|10
1641864200000|2022-01-11 01:23:20|340.54|340.44|340.49|340.29|340.54|340.44|340.49|340.29|12
1641864210000|2022-01-11 01:23:30|340.44|340.34|340.44|340.29|340.44|340.34|340.44|340.29|7
1641864220000|2022-01-11 01:23:40|340.49|340.34|340.44|340.24|340.49|340.34|340.39|340.19|27
1641864230000|2022-01-11 01:23:50|340.49|340.29|340.44|340.29|340.49|340.29|340.39|340.24|2
1641864250000|2022-01-11 01:24:10|340.39|340.24|340.34|340.19|340.39|340.24|340.34|340.19|21
1641864260000|2022-01-11 01:24:20|340.29|340.14|340.29|340.14|340.34|340.14|340.29|340.09|15
1641864270000|2022-01-11 01:24:30|||||||||2
1641864280000|2022-01-11 01:24:40|||||||||1
1641864290000|2022-01-11 01:24:50|340.34||340.34||340.34||340.29||22
1641864300000|2022-01-11 01:25:00|340.29|340.19|340.59|340.39|340.59|340.39|340.29|340.19|22
1641864310000|2022-01-11 01:25:10|340.64|340.44|340.69|340.54|340.69|340.54|340.64|340.44|2
1641864320000|2022-01-11 01:25:20|340.74|340.49|340.74|340.59|340.74|340.59|340.74|340.49|7
1641864330000|2022-01-11 01:25:30|340.69|340.49|340.74|340.59|340.74|340.59|340.69|340.49|15
1641864340000|2022-01-11 01:25:40|||||||||15
1641864350000|2022-01-11 01:25:50|340.64|340.54|340.64|340.49|340.64|340.54|340.64|340.49|9
1641864360000|2022-01-11 01:26:00|340.59|340.39|340.64|340.44|340.64|340.49|340.59|340.39|9
1641864370000|2022-01-11 01:26:10|340.59|340.39|340.59|340.39|340.59|340.44|340.54|340.34|2
1641864380000|2022-01-11 01:26:20|340.54|340.34|340.49|340.34|340.54|340.34|340.49|340.34|1
1641864390000|2022-01-11 01:26:30|340.44|340.29|340.49|340.29|340.49|340.29|340.44|340.29|11
1641864400000|2022-01-11 01:26:40|340.44|340.34|340.49|340.34|340.49|340.34|340.44|340.34|2
1641864410000|2022-01-11 01:26:50|||||||||5
1641864420000|2022-01-11 01:27:00|340.59|340.39|340.49|340.34|340.59|340.39|340.49|340.34|18
1641864430000|2022-01-11 01:27:10|340.44|340.29|340.49|340.34|340.49|340.34|340.44|340.29|7
1641864440000|2022-01-11 01:27:20|340.44|340.29|340.44|340.29|340.44|340.34|340.44|340.29|6
1641864450000|2022-01-11 01:27:30|||||||||5
1641864460000|2022-01-11 01:27:40|340.49|340.34|340.49|340.34|340.49|340.34|340.49|340.34|10
1641864470000|2022-01-11 01:27:50||340.29||340.29||340.29||340.29|1
1641864480000|2022-01-11 01:28:00|340.44||340.49||340.49||340.44||0
1641864490000|2022-01-11 01:28:10|340.44|340.34|340.39|340.24|340.44|340.34|340.39|340.24|10
1641864500000|2022-01-11 01:28:20|340.44|340.19|340.39|340.19|340.44|340.19|340.34|340.19|3
1641864520000|2022-01-11 01:28:40||340.24||340.24||340.24||340.24|0
1641864530000|2022-01-11 01:28:50|||||||||2
1641864540000|2022-01-11 01:29:00|340.44||340.39||340.44||340.39||10
1641864550000|2022-01-11 01:29:10|340.49|340.34|340.59|340.44|340.59|340.44|340.49|340.34|16
1641864560000|2022-01-11 01:29:20|340.54|340.39|340.54|340.39|340.54|340.44|340.54|340.39|6
1641864570000|2022-01-11 01:29:30|340.59|340.44|340.54|340.34|340.59|340.44|340.54|340.34|18
1641864580000|2022-01-11 01:29:40|340.59|340.39|340.59|340.44|340.59|340.44|340.59|340.39|6
1641864590000|2022-01-11 01:29:50|340.54|340.39|340.54|340.39|340.54|340.39|340.54|340.39|1
1641864600000|2022-01-11 01:30:00|340.49|340.34|340.49|340.34|340.49|340.34|340.49|340.34|0
1641864610000|2022-01-11 01:30:10|340.54|340.29|340.64|340.44|340.64|340.49|340.54|340.29|27
1641864620000|2022-01-11 01:30:20|340.59|340.39|340.54|340.39|340.59|340.39|340.54|340.39|7
1641864630000|2022-01-11 01:30:30|340.59|340.44|340.59|340.44|340.59|340.44|340.59|340.39|5
1641864640000|2022-01-11 01:30:40|340.64|340.49|340.69|340.54|340.69|340.54|340.64|340.44|21
1641864650000|2022-01-11 01:30:50|340.74|340.59|340.74|340.59|340.74|340.59|340.69|340.49|6
1641864660000|2022-01-11 01:31:00|340.79|340.54|340.94|340.74|340.94|340.74|340.79|340.54|26
1641864670000|2022-01-11 01:31:10|340.89|340.69|340.89|340.69|340.89|340.74|340.84|340.69|5
1641864680000|2022-01-11 01:31:20|340.84|340.74|340.89|340.69|340.89|340.74|340.84|340.69|5
1641864690000|2022-01-11 01:31:30|340.84||340.89||340.89||340.84||2
1641864700000|2022-01-11 01:31:40|340.84|340.74|340.89|340.69|340.89|340.74|340.84|340.69|2
1641864710000|2022-01-11 01:31:50|340.94|340.74|340.99|340.79|340.99|340.79|340.94|340.74|7
1641864720000|2022-01-11 01:32:00|340.89|340.69|340.84|340.64|340.89|340.69|340.79|340.64|28
1641864730000|2022-01-11 01:32:10|340.74|340.59|340.74|340.59|340.74|340.59|340.74|340.59|16
1641864740000|2022-01-11 01:32:20|340.69|340.54|340.69|340.54|340.69|340.54|340.69|340.54|7
1641864750000|2022-01-11 01:32:30||340.49||340.49||340.49||340.49|11
1641864760000|2022-01-11 01:32:40|340.74|340.54|340.74|340.54|340.74|340.54|340.74|340.54|10
1641864770000|2022-01-11 01:32:50|340.79|340.59|340.79|340.59|340.79|340.59|340.79|340.59|6
1641864780000|2022-01-11 01:33:00|340.74|340.64|340.74|340.54|340.74|340.64|340.69|340.49|32
1641864790000|2022-01-11 01:33:10|340.79|340.59|340.79|340.59|340.79|340.59|340.74|340.59|1
1641864800000|2022-01-11 01:33:20|340.74|340.49|340.64|340.44|340.74|340.49|340.64|340.44|7
1641864810000|2022-01-11 01:33:30||340.49||340.44||340.49||340.44|2
1641864820000|2022-01-11 01:33:40|340.69|340.49|340.69|340.49|340.69|340.49|340.69|340.44|7
1641864830000|2022-01-11 01:33:50|||||||||1
1641864840000|2022-01-11 01:34:00|340.64|340.44|340.59|340.39|340.64|340.44|340.59|340.39|7
1641864860000|2022-01-11 01:34:20|340.54|340.44|340.69|340.49|340.69|340.49|340.54|340.44|19
1641864870000|2022-01-11 01:34:30|340.64|340.54|340.54|340.34|340.69|340.54|340.54|340.34|11
1641864880000|2022-01-11 01:34:40|340.49|340.39|340.64|340.44|340.64|340.44|340.49|340.39|6
1641864890000|2022-01-11 01:34:50|340.59|340.49|340.64|340.49|340.64|340.49|340.59|340.49|0
1641864900000|2022-01-11 01:35:00|340.59|340.44|340.64|340.44|340.64|340.44|340.59|340.44|15
1641864910000|2022-01-11 01:35:10|340.69|340.49|340.69|340.54|340.69|340.54|340.69|340.49|2
1641864920000|2022-01-11 01:35:20|340.64|340.49|340.64|340.44|340.64|340.49|340.64|340.44|16
1641864930000|2022-01-11 01:35:30|340.59||340.64||340.64||340.59||5
1641864940000|2022-01-11 01:35:40|340.69|340.49|340.69|340.49|340.69|340.49|340.64|340.49|3
1641864970000|2022-01-11 01:36:10|340.64|340.44|340.44|340.29|340.64|340.44|340.44|340.29|19
1641864980000|2022-01-11 01:36:20|340.49|340.24|340.44|340.24|340.49|340.29|340.39|340.19|21
1641864990000|2022-01-11 01:36:30|340.39|340.29|340.34|340.14|340.39|340.29|340.34|340.14|12
1641865000000|2022-01-11 01:36:40|340.24|340.04|340.29|340.09|340.29|340.09|340.24|340.04|40
1641865010000|2022-01-11 01:36:50|340.34|340.14|340.39|340.24|340.39|340.24|340.29|340.14|12
1641865020000|2022-01-11 01:37:00||340.19||340.19||340.19||340.19|1
1641865030000|2022-01-11 01:37:10|340.34|340.14|340.19|339.99|340.34|340.14|340.19|339.99|23
1641865040000|2022-01-11 01:37:20|340.14|339.94|340.14|339.94|340.19|339.99|340.04|339.89|30
1641865050000|2022-01-11 01:37:30|340.09||340.09||340.09||340.09||0
1641865060000|2022-01-11 01:37:40||339.89||339.89||339.89||339.89|5
1641865070000|2022-01-11 01:37:50|340.19|339.94|340.24|340.04|340.24|340.04|340.19|339.94|19
1641865080000|2022-01-11 01:38:00|340.19|339.99|340.14|339.94|340.19|339.99|340.14|339.94|3
1641865090000|2022-01-11 01:38:10|340.09|339.89|340.04|339.84|340.09|339.89|340.04|339.84|9
1641865100000|2022-01-11 01:38:20||339.89||339.89||339.89||339.89|0
1641865110000|2022-01-11 01:38:30|340.09|339.94|340.19|339.99|340.19|339.99|340.09|339.94|14
1641865120000|2022-01-11 01:38:40|340.14|340.04|340.14|339.94|340.14|340.04|340.14|339.94|9
1641865130000|2022-01-11 01:38:50|340.09|339.89|340.09|339.89|340.09|339.89|340.09|339.89|0
1641865140000|2022-01-11 01:39:00|340.04|339.84|339.99|339.79|340.04|339.84|339.99|339.79|6
1641865160000|2022-01-11 01:39:20|340.04|339.84|340.09|339.94|340.09|339.94|340.04|339.84|16
1641865170000|2022-01-11 01:39:30|340.14|339.99|340.14|339.99|340.19|339.99|340.14|339.99|4
1641865180000|2022-01-11 01:39:40|340.19||340.19||340.19||340.19||1
1641865190000|2022-01-11 01:39:50|340.24|340.04|340.14|339.94|340.24|340.04|340.14|339.94|11
1641865200000|2022-01-11 01:40:00|340.09|339.89|340.09|339.89|340.09|339.89|340.04|339.89|13
1641865210000|2022-01-11 01:40:10|340.04|339.94|340.14|339.94|340.14|339.99|340.04|339.89|7
1641865220000|2022-01-11 01:40:20|340.09||340.14||340.14||340.09||1
1641865230000|2022-01-11 01:40:30|340.09||340.14||340.14||340.09||0
1641865240000|2022-01-11 01:40:40|340.24|339.99|340.24|340.04|340.24|340.04|340.19|339.99|14
1641865250000|2022-01-11 01:40:50|340.19||340.19||340.24||340.19||0
1641865260000|2022-01-11 01:41:00|340.24|340.09|340.24|340.09|340.24|340.09|340.19|339.99|22
1641865270000|2022-01-11 01:41:10|340.19|340.04|340.19|339.99|340.24|340.04|340.19|339.99|11
1641865280000|2022-01-11 01:41:20|340.14|339.94|340.14|339.94|340.19|339.99|340.14|339.94|16
1641865290000|2022-01-11 01:41:30|340.19|339.99|340.19|339.99|340.19|339.99|340.19|339.99|3
1641865300000|2022-01-11 01:41:40|340.14||340.19||340.19||340.14||8
1641865310000|2022-01-11 01:41:50|340.14||340.14||340.19||340.14||4
1641865320000|2022-01-11 01:42:00|340.19|340.04|340.24|340.09|340.24|340.09|340.19|340.04|12
1641865330000|2022-01-11 01:42:10|340.19|340.04|340.14|339.99|340.19|340.04|340.14|339.99|13
1641865340000|2022-01-11 01:42:20|340.19|340.04|340.14|339.99|340.19|340.04|340.14|339.99|4
1641865350000|2022-01-11 01:42:30|||||||||2
1641865360000|2022-01-11 01:42:40|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|5
1641865370000|2022-01-11 01:42:50|340.24|340.09|340.24|340.04|340.24|340.09|340.24|340.04|6
1641865380000|2022-01-11 01:43:00||340.09||340.09||340.09||340.09|0
1641865390000|2022-01-11 01:43:10|340.29|340.04|340.29|340.09|340.34|340.19|340.29|340.04|22
1641865400000|2022-01-11 01:43:20|||||||||1
1641865410000|2022-01-11 01:43:30|340.24|340.04|340.24|340.04|340.24|340.09|340.24|340.04|1
1641865420000|2022-01-11 01:43:40||340.09||340.09||340.09||340.09|1
1641865430000|2022-01-11 01:43:50|340.29|340.14|340.39|340.24|340.39|340.24|340.29|340.14|12
1641865440000|2022-01-11 01:44:00|340.44|340.29|340.49|340.34|340.54|340.39|340.44|340.29|14
1641865450000|2022-01-11 01:44:10|340.54|340.29|340.49|340.34|340.54|340.34|340.49|340.29|15
1641865460000|2022-01-11 01:44:20|340.54|340.29|340.54|340.34|340.54|340.39|340.44|340.29|18
1641865470000|2022-01-11 01:44:30|340.49|340.29|340.49|340.29|340.49|340.29|340.49|340.29|2
1641865480000|2022-01-11 01:44:40||340.34||340.34||340.34||340.34|0
1641865490000|2022-01-11 01:44:50|||||||||4
1641865500000|2022-01-11 01:45:00|340.54|340.39|340.54|340.39|340.54|340.39|340.54|340.34|4
1641865510000|2022-01-11 01:45:10|340.59|340.44|340.59|340.44|340.59|340.44|340.59|340.44|6
1641865520000|2022-01-11 01:45:20|340.54|340.39|340.49|340.34|340.59|340.39|340.49|340.34|5
1641865530000|2022-01-11 01:45:30|340.54|340.29|340.54|340.34|340.54|340.34|340.49|340.29|5
1641865540000|2022-01-11 01:45:40|340.49||340.49||340.49||340.49||1
1641865550000|2022-01-11 01:45:50|340.44|340.29|340.39|340.24|340.44|340.29|340.39|340.24|13
1641865560000|2022-01-11 01:46:00||340.19||340.19||340.19||340.19|9
1641865570000|2022-01-11 01:46:10|340.44|340.24|340.44|340.24|340.44|340.24|340.44|340.24|8
1641865580000|2022-01-11 01:46:20|340.49|340.29|340.49|340.29|340.54|340.34|340.44|340.29|9
1641865590000|2022-01-11 01:46:30|340.44|340.19|340.39|340.24|340.44|340.24|340.34|340.14|22
1641865600000|2022-01-11 01:46:40||340.19||340.19||340.24||340.19|0
1641865620000|2022-01-11 01:47:00|340.34|340.24|340.39|340.19|340.39|340.24|340.34|340.19|4
1641865630000|2022-01-11 01:47:10|340.34|340.14|340.34|340.14|340.34|340.14|340.34|340.14|5
1641865650000|2022-01-11 01:47:30|340.29|340.19|340.34|340.19|340.34|340.19|340.29|340.19|4
1641865670000|2022-01-11 01:47:50|340.29|340.14|340.34|340.14|340.34|340.19|340.29|340.09|9
1641865680000|2022-01-11 01:48:00||340.19||340.14||340.19||340.14|0
1641865690000|2022-01-11 01:48:10|340.29|340.09|340.29|340.09|340.29|340.09|340.24|340.09|2
1641865700000|2022-01-11 01:48:20|340.24|340.14|340.29|340.09|340.29|340.14|340.24|340.09|3
1641865710000|2022-01-11 01:48:30|||||||||4
1641865720000|2022-01-11 01:48:40|340.34|340.14|340.34|340.14|340.34|340.14|340.34|340.14|5
1641865730000|2022-01-11 01:48:50|340.29|340.09|340.24|340.09|340.29|340.09|340.24|340.09|13
1641865740000|2022-01-11 01:49:00|340.29|340.14|340.29|340.14|340.34|340.14|340.24|340.14|13
1641865760000|2022-01-11 01:49:20|340.34|340.19|340.34|340.19|340.34|340.19|340.34|340.19|1
1641865770000|2022-01-11 01:49:30|340.39|340.24|340.44|340.24|340.44|340.24|340.39|340.24|3
1641865780000|2022-01-11 01:49:40|340.39||340.39||340.39||340.39||0
1641865790000|2022-01-11 01:49:50|340.34|340.19|340.34|340.19|340.34|340.19|340.34|340.19|7
1641865800000|2022-01-11 01:50:00|340.29|340.14|340.29|340.14|340.29|340.14|340.29|340.09|2
1641865810000|2022-01-11 01:50:10|340.34||340.34||340.34||340.29||3
1641865820000|2022-01-11 01:50:20|340.29|340.19|340.34|340.14|340.34|340.19|340.29|340.14|1
1641865830000|2022-01-11 01:50:30|340.39|340.19|340.34|340.19|340.39|340.19|340.34|340.14|13
1641865840000|2022-01-11 01:50:40|340.39|340.14|340.34|340.19|340.39|340.19|340.34|340.14|2
1641865850000|2022-01-11 01:50:50|340.29|340.14|340.29|340.14|340.34|340.19|340.29|340.14|4
1641865860000|2022-01-11 01:51:00|340.34|340.24|340.34|340.14|340.39|340.24|340.29|340.14|13
1641865870000|2022-01-11 01:51:10|340.29|340.19|340.29|340.14|340.34|340.19|340.29|340.14|0
1641865890000|2022-01-11 01:51:30|340.34|340.19|340.34|340.19|340.34|340.19|340.34|340.19|4
1641865900000|2022-01-11 01:51:40|340.39|340.24|340.44|340.29|340.44|340.29|340.39|340.24|1
1641865940000|2022-01-11 01:52:20|340.39|340.24|340.39|340.24|340.44|340.24|340.39|340.24|4
1641865950000|2022-01-11 01:52:30|340.44|340.29|340.44|340.24|340.44|340.29|340.44|340.24|12
1641865960000|2022-01-11 01:52:40|340.39||340.39||340.39||340.39||0
1641865980000|2022-01-11 01:53:00|||||||||1
1641866000000|2022-01-11 01:53:20|340.34|340.19|340.34|340.19|340.34|340.19|340.34|340.19|13
1641866010000|2022-01-11 01:53:30|340.29|340.14|340.29|340.14|340.29|340.14|340.29|340.14|2
1641866020000|2022-01-11 01:53:40|340.24|340.09|340.29|340.14|340.29|340.14|340.24|340.09|19
1641866030000|2022-01-11 01:53:50|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|4
1641866040000|2022-01-11 01:54:00|340.19|340.04|340.24|340.09|340.24|340.09|340.19|340.04|9
1641866050000|2022-01-11 01:54:10|340.29||340.29||340.29||340.24||7
1641866060000|2022-01-11 01:54:20|340.24||340.24||340.24||340.24||0
1641866070000|2022-01-11 01:54:30|340.29|340.04|340.24|340.04|340.29|340.09|340.19|340.04|16
1641866080000|2022-01-11 01:54:40||340.09||340.04||340.09||340.04|4
1641866090000|2022-01-11 01:54:50|340.29|340.09|340.24|340.04|340.29|340.09|340.24|340.04|6
1641866100000|2022-01-11 01:55:00|340.29|340.09|340.24|340.09|340.29|340.09|340.24|340.04|3
1641866110000|2022-01-11 01:55:10|340.19|340.04|340.19|339.99|340.19|340.09|340.19|339.99|9
1641866120000|2022-01-11 01:55:20|340.14|340.04|340.19|340.04|340.19|340.04|340.14|339.99|9
1641866130000|2022-01-11 01:55:30|340.24|340.09|340.19|340.04|340.24|340.09|340.19|340.04|5
1641866140000|2022-01-11 01:55:40|340.24|340.09|340.29|340.14|340.29|340.14|340.24|340.09|9
1641866150000|2022-01-11 01:55:50|340.34|340.19|340.34|340.14|340.34|340.19|340.34|340.14|1
1641866160000|2022-01-11 01:56:00|340.29||340.29||340.34||340.29||1
1641866170000|2022-01-11 01:56:10|340.34|340.09|340.24|340.09|340.34|340.09|340.24|340.04|4
1641866180000|2022-01-11 01:56:20|340.29||340.24||340.29||340.24||1
1641866190000|2022-01-11 01:56:30|||||||||3
1641866200000|2022-01-11 01:56:40|340.19|340.04|340.24|340.04|340.24|340.04|340.19|340.04|8
1641866210000|2022-01-11 01:56:50|340.19||340.19||340.19||340.19||0
1641866220000|2022-01-11 01:57:00|||||||||1
1641866250000|2022-01-11 01:57:30|340.14|339.99|340.24|340.04|340.24|340.09|340.14|339.99|27
1641866260000|2022-01-11 01:57:40|340.19|340.09|340.24|340.09|340.24|340.09|340.19|340.09|11
1641866270000|2022-01-11 01:57:50|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|3
1641866280000|2022-01-11 01:58:00|340.24|340.09|340.29|340.09|340.29|340.09|340.24|340.09|6
1641866290000|2022-01-11 01:58:10|340.24||340.24||340.24||340.24||0
1641866310000|2022-01-11 01:58:30|340.19|340.04|340.14|339.99|340.19|340.04|340.14|339.99|7
1641866320000|2022-01-11 01:58:40|||||||||1
1641866330000|2022-01-11 01:58:50|340.19|340.04|340.24|340.09|340.24|340.09|340.19|340.04|18
1641866350000|2022-01-11 01:59:10|340.19|340.04|340.24|340.09|340.24|340.09|340.19|340.04|9
1641866360000|2022-01-11 01:59:20||340.04||340.04||340.04||340.04|8
1641866370000|2022-01-11 01:59:30||340.09||340.09||340.09||340.04|2
1641866400000|2022-01-11 02:00:00|||||||||4
1641866410000|2022-01-11 02:00:10|340.29|340.14|340.29|340.14|340.29|340.14|340.29|340.09|15
1641866420000|2022-01-11 02:00:20|340.24|340.09|340.19|340.04|340.24|340.09|340.19|340.04|26
1641866430000|2022-01-11 02:00:30|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.94|21
1641866440000|2022-01-11 02:00:40|340.09|339.94|340.04|339.89|340.09|339.94|340.04|339.89|20
1641866460000|2022-01-11 02:01:00|339.99|339.84|339.99|339.84|339.99|339.89|339.99|339.84|9
1641866470000|2022-01-11 02:01:10|340.04|339.79|340.04|339.84|340.04|339.84|340.04|339.79|22
1641866480000|2022-01-11 02:01:20||339.89||339.89||339.89||339.89|2
1641866500000|2022-01-11 02:01:40|340.09|339.94|340.14|339.99|340.14|339.99|340.09|339.94|29
1641866510000|2022-01-11 02:01:50|||||||||1
1641866520000|2022-01-11 02:02:00|||||||||6
1641866530000|2022-01-11 02:02:10|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|6
1641866540000|2022-01-11 02:02:20|340.24|340.09|340.19|340.04|340.24|340.09|340.19|340.04|4
1641866550000|2022-01-11 02:02:30|340.14|339.99|340.14|339.99|340.14|339.99|340.09|339.94|13
1641866560000|2022-01-11 02:02:40|340.19|340.04|340.09|339.94|340.19|340.04|340.09|339.94|14
1641866570000|2022-01-11 02:02:50|340.04|339.89|340.04|339.89|340.09|339.89|340.04|339.89|6
1641866580000|2022-01-11 02:03:00|339.99|339.84|339.99|339.84|340.04|339.84|339.99|339.84|7
1641866640000|2022-01-11 02:04:00|339.94|339.79|339.94|339.79|339.99|339.84|339.94|339.79|17
1641866650000|2022-01-11 02:04:10|||||||||1
1641866680000|2022-01-11 02:04:40|339.89|339.74|339.89|339.74|339.89|339.74|339.89|339.74|8
1641866690000|2022-01-11 02:04:50|||||||||1
1641866700000|2022-01-11 02:05:00|||||||||2
1641866720000|2022-01-11 02:05:20|339.94|339.79|339.89|339.74|339.94|339.79|339.89|339.74|10
1641866730000|2022-01-11 02:05:30|339.94|339.79|340.04|339.89|340.09|339.94|339.94|339.79|30
1641866740000|2022-01-11 02:05:40|340.09||340.04||340.09||340.04||0
1641866760000|2022-01-11 02:06:00|339.99|339.84|340.04|339.84|340.04|339.84|339.99|339.84|4
1641866770000|2022-01-11 02:06:10|340.09|339.89|340.09|339.94|340.09|339.94|340.04|339.89|11
1641866790000|2022-01-11 02:06:30|340.14|339.99|340.14|339.94|340.19|339.99|340.14|339.94|21
1641866800000|2022-01-11 02:06:40|340.19|339.99|340.19|340.04|340.19|340.04|340.19|339.99|7
1641866810000|2022-01-11 02:06:50|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|3
1641866830000|2022-01-11 02:07:10|340.29|340.14|340.29|340.14|340.29|340.14|340.29|340.14|8
1641866840000|2022-01-11 02:07:20|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|10
1641866850000|2022-01-11 02:07:30||340.04||340.04||340.04||340.04|0
1641866870000|2022-01-11 02:07:50|340.29|340.09|340.24|340.09|340.29|340.09|340.24|340.09|4
1641866880000|2022-01-11 02:08:00|340.29|340.04|340.19|340.04|340.29|340.04|340.19|340.04|4
1641866900000|2022-01-11 02:08:20|||||||||1
1641866910000|2022-01-11 02:08:30|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|10
1641866920000|2022-01-11 02:08:40|340.19|340.04|340.19|339.99|340.19|340.04|340.19|339.99|3
1641866930000|2022-01-11 02:08:50||340.04||339.99||340.04||339.99|0
1641866940000|2022-01-11 02:09:00||340.04||340.04||340.04||339.99|0
1641866950000|2022-01-11 02:09:10|340.24|339.99|340.24|340.09|340.24|340.09|340.24|339.99|4
1641866960000|2022-01-11 02:09:20|340.19|340.04|340.24|340.04|340.24|340.09|340.19|340.04|2
1641866970000|2022-01-11 02:09:30|340.19|340.09|340.19|339.99|340.19|340.09|340.19|339.99|11
1641866980000|2022-01-11 02:09:40|340.14|340.04|340.19|339.99|340.19|340.04|340.14|339.99|13
1641866990000|2022-01-11 02:09:50|340.14||340.19||340.19||340.14||1
1641867000000|2022-01-11 02:10:00||340.04||340.04||340.04||339.99|0
1641867010000|2022-01-11 02:10:10|340.14|339.99|340.14|339.99|340.14|339.99|340.14|339.99|2
1641867020000|2022-01-11 02:10:20|340.19|340.04|340.19|339.99|340.19|340.04|340.19|339.99|3
1641867030000|2022-01-11 02:10:30|340.14|340.04|340.14|339.99|340.14|340.04|340.14|339.99|2
1641867050000|2022-01-11 02:10:50|||||||||6
1641867060000|2022-01-11 02:11:00|340.19|340.04|340.19|340.04|340.19|340.04|340.19|340.04|2
1641867070000|2022-01-11 02:11:10|||||||||1
1641867080000|2022-01-11 02:11:20|340.24|340.09|340.24|340.09|340.24|340.09|340.24|340.09|3
1641867090000|2022-01-11 02:11:30|340.29||340.29||340.29||340.29||6
1641867100000|2022-01-11 02:11:40||340.14||340.14||340.14||340.09|4
1641867120000|2022-01-11 02:12:00|340.34|340.19|340.24|340.04|340.34|340.19|340.24|340.04|26
1641867130000|2022-01-11 02:12:10|340.19||340.19||340.19||340.19||0
1641867140000|2022-01-11 02:12:20|||||||||7
1641867150000|2022-01-11 02:12:30|340.24||340.19||340.24||340.19||7
1641867160000|2022-01-11 02:12:40|340.24|340.09|340.24|340.04|340.24|340.09|340.24|340.04|5
1641867170000|2022-01-11 02:12:50|340.19||340.19||340.19||340.19||0
1641867180000|2022-01-11 02:13:00|340.24|340.09|340.29|340.09|340.29|340.09|340.24|340.09|2
1641867190000|2022-01-11 02:13:10|340.24||340.24||340.24||340.24||0
1641867210000|2022-01-11 02:13:30|340.29|340.14|340.29|340.14|340.29|340.14|340.29|340.14|4
1641867220000|2022-01-11 02:13:40|340.34||340.34||340.34||340.34||2
1641867230000|2022-01-11 02:13:50|340.39|340.19|340.39|340.24|340.39|340.24|340.34|340.19|11
1641867270000|2022-01-11 02:14:30||340.19||340.19||340.19||340.19|6
1641867280000|2022-01-11 02:14:40|340.34|340.24|340.34|340.19|340.34|340.24|340.34|340.19|0
1641867300000|2022-01-11 02:15:00|340.39|340.24|340.39|340.24|340.39|340.24|340.39|340.24|4
1641867330000|2022-01-11 02:15:30|340.44||340.44||340.44||340.44||7
1641867340000|2022-01-11 02:15:40|340.39||340.39||340.39||340.39||0
1641867350000|2022-01-11 02:15:50|340.44|340.29|340.39|340.24|340.44|340.29|340.39|340.24|9
1641867360000|2022-01-11 02:16:00|340.44|340.29|340.44|340.29|340.44|340.29|340.44|340.29|10
1641867370000|2022-01-11 02:16:10|340.39|340.24|340.44|340.24|340.44|340.24|340.39|340.24|14
1641867390000|2022-01-11 02:16:30|340.39||340.39||340.39||340.39||0
1641867430000|2022-01-11 02:17:10|340.44||340.44||340.44||340.44||10
1641867440000|2022-01-11 02:17:20||340.29||340.29||340.29||340.29|0
1641867480000|2022-01-11 02:18:00|||||||||1
1641867500000|2022-01-11 02:18:20|340.39|340.24|340.29|340.14|340.39|340.24|340.29|340.14|23
1641867510000|2022-01-11 02:18:30|340.34|340.19|340.34|340.19|340.34|340.19|340.34|340.19|5
1641867520000|2022-01-11 02:18:40|340.39|340.24|340.54|340.39|340.54|340.39|340.39|340.24|23
1641867540000|2022-01-11 02:19:00|||||||||2
1641867550000|2022-01-11 02:19:10|340.59|340.44|340.59|340.44|340.59|340.44|340.59|340.44|4
1641867570000|2022-01-11 02:19:30|340.64|340.49|340.69|340.49|340.69|340.49|340.64|340.49|6
1641867580000|2022-01-11 02:19:40|340.64||340.64||340.69||340.64||3
1641867590000|2022-01-11 02:19:50|340.69|340.54|340.64|340.49|340.69|340.54|340.64|340.49|5
1641867600000|2022-01-11 02:20:00|||||||||7
1641867610000|2022-01-11 02:20:10|340.74|340.54|340.74|340.59|340.74|340.59|340.74|340.54|13
1641867620000|2022-01-11 02:20:20|340.79|340.64|340.79|340.64|340.79|340.64|340.79|340.64|3
1641867630000|2022-01-11 02:20:30|340.84|340.69|340.79|340.59|340.84|340.69|340.79|340.59|13
1641867640000|2022-01-11 02:20:40|340.74|340.64|340.79|340.64|340.79|340.64|340.74|340.64|5
1641867650000|2022-01-11 02:20:50|340.84|340.69|340.84|340.69|340.84|340.69|340.84|340.69|9
1641867660000|2022-01-11 02:21:00|340.89|340.74|340.84|340.64|340.89|340.74|340.84|340.64|14
1641867670000|2022-01-11 02:21:10||340.69||340.69||340.69||340.64|4
1641867680000|2022-01-11 02:21:20||340.64||340.64||340.69||340.64|0
1641867690000|2022-01-11 02:21:30||340.69||340.69||340.69||340.64|0
1641867710000|2022-01-11 02:21:50|340.89|340.74|340.89|340.74|340.89|340.74|340.89|340.69|6
1641867720000|2022-01-11 02:22:00|||||||||3
1641867730000|2022-01-11 02:22:10|||||||||2
1641867750000|2022-01-11 02:22:30|||||||||5
1641867770000|2022-01-11 02:22:50|||||||||3
1641867780000|2022-01-11 02:23:00|340.84|340.69|340.84|340.69|340.84|340.74|340.84|340.64|10
1641867790000|2022-01-11 02:23:10||340.64||340.64||340.69||340.64|3
1641867800000|2022-01-11 02:23:20|340.79|340.59|340.84|340.64|340.84|340.69|340.79|340.59|16
1641867810000|2022-01-11 02:23:30|340.79|340.69|340.89|340.69|340.89|340.69|340.79|340.64|5
1641867820000|2022-01-11 02:23:40||340.74||340.69||340.74||340.69|7
1641867830000|2022-01-11 02:23:50|||||||||1
1641867840000|2022-01-11 02:24:00|340.84|340.74|340.89|340.69|340.89|340.74|340.84|340.69|1
1641867850000|2022-01-11 02:24:10|340.84|340.74|340.84|340.69|340.84|340.74|340.84|340.69|0
1641867860000|2022-01-11 02:24:20||340.64||340.64||340.69||340.64|0
1641867870000|2022-01-11 02:24:30|340.79||340.79||340.79||340.79||0
1641867890000|2022-01-11 02:24:50||340.59||340.59||340.59||340.59|4
1641867900000|2022-01-11 02:25:00|340.74||340.74||340.74||340.74||0
1641867910000|2022-01-11 02:25:10|||||||||3
1641867920000|2022-01-11 02:25:20|340.69|340.54|340.69|340.54|340.74|340.54|340.69|340.54|10
1641867930000|2022-01-11 02:25:30|340.79|340.59|340.79|340.64|340.79|340.64|340.79|340.59|5
1641867960000|2022-01-11 02:26:00|340.84|340.69|340.84|340.64|340.84|340.69|340.79|340.64|13
1641867970000|2022-01-11 02:26:10|340.79||340.84||340.84||340.79||7
1641867980000|2022-01-11 02:26:20||340.69||340.69||340.69||340.69|0
1641867990000|2022-01-11 02:26:30|340.79|340.64|340.79|340.64|340.79|340.64|340.79|340.64|6
1641868000000|2022-01-11 02:26:40|||||||||4
1641868030000|2022-01-11 02:27:10|340.84|340.69|340.89|340.74|340.89|340.74|340.84|340.69|11
1641868050000|2022-01-11 02:27:30||340.69||340.69||340.69||340.69|0
1641868060000|2022-01-11 02:27:40|340.84|340.74|340.89|340.74|340.89|340.74|340.84|340.74|8
1641868100000|2022-01-11 02:28:20|||||||||2
1641868110000|2022-01-11 02:28:30|340.84|340.64|340.79|340.64|340.84|340.64|340.79|340.64|18
1641868120000|2022-01-11 02:28:40|340.74|340.59|340.74|340.59|340.74|340.59|340.74|340.59|6
1641868130000|2022-01-11 02:28:50|||||||||3
1641868140000|2022-01-11 02:29:00|340.79||340.79||340.79||340.79||39
1641868150000|2022-01-11 02:29:10||340.64||340.64||340.64||340.64|0
1641868160000|2022-01-11 02:29:20|340.84||340.84||340.84||340.84||3
1641868170000|2022-01-11 02:29:30||340.69||340.69||340.69||340.69|0
1641868180000|2022-01-11 02:29:40|340.89||340.89||340.89||340.89||6
1641868190000|2022-01-11 02:29:50||340.74||340.74||340.74||340.74|1
1641868200000|2022-01-11 02:30:00|340.94|340.69|340.84|340.69|340.94|340.69|340.84|340.69|19
1641868210000|2022-01-11 02:30:10||340.64||340.64||340.69||340.64|1
1641868220000|2022-01-11 02:30:20|340.79||340.84||340.84||340.79||1
1641868230000|2022-01-11 02:30:30|340.79|340.69|340.84|340.64|340.84|340.69|340.79|340.64|1
1641868240000|2022-01-11 02:30:40||340.69||340.69||340.69||340.69|0
1641868260000|2022-01-11 02:31:00|340.89|340.74|340.89|340.74|340.89|340.74|340.89|340.74|6
1641868270000|2022-01-11 02:31:10|||||||||10
1641868280000|2022-01-11 02:31:20||340.69||340.69||340.74||340.69|3
1641868290000|2022-01-11 02:31:30||340.74||340.74||340.74||340.74|0
1641868300000|2022-01-11 02:31:40|||||||||1
1641868310000|2022-01-11 02:31:50|340.94|340.79|340.94|340.79|340.94|340.79|340.94|340.74|5
1641868320000|2022-01-11 02:32:00|340.99|340.84|340.99|340.84|340.99|340.84|340.99|340.84|22
1641868330000|2022-01-11 02:32:10|340.94|340.79|340.94|340.74|340.94|340.79|340.94|340.74|5
1641868350000|2022-01-11 02:32:30||340.79||340.79||340.79||340.79|1
1641868360000|2022-01-11 02:32:40|340.99|340.84|340.99|340.79|340.99|340.84|340.99|340.79|10
1641868370000|2022-01-11 02:32:50|340.94|340.74|340.94|340.79|340.94|340.79|340.89|340.74|10
1641868380000|2022-01-11 02:33:00||340.74||340.79||340.79||340.74|2
1641868410000|2022-01-11 02:33:30|||||||||1
1641868430000|2022-01-11 02:33:50|340.89|340.74|340.84|340.69|340.89|340.74|340.84|340.69|7
1641868440000|2022-01-11 02:34:00|340.89||340.89||340.89||340.84||0
1641868450000|2022-01-11 02:34:10||340.74||340.74||340.74||340.74|0
1641868460000|2022-01-11 02:34:20|340.94|340.79|340.94|340.74|340.94|340.79|340.94|340.74|9
1641868480000|2022-01-11 02:34:40||340.79||340.79||340.79||340.79|0
1641868510000|2022-01-11 02:35:10||340.74||340.74||340.74||340.74|9
1641868520000|2022-01-11 02:35:20|340.89||340.89||340.94||340.89||0
1641868530000|2022-01-11 02:35:30|340.94||340.94||340.94||340.94||0
1641868560000|2022-01-11 02:36:00||340.79||340.79||340.79||340.79|1
1641868570000|2022-01-11 02:36:10|340.99|340.84|340.99|340.84|340.99|340.84|340.99|340.84|10
1641868590000|2022-01-11 02:36:30|340.94|340.79|340.99|340.79|340.99|340.79|340.94|340.79|9
1641868600000|2022-01-11 02:36:40||340.84||340.84||340.84||340.84|10
1641868620000|2022-01-11 02:37:00|341.04|340.89|341.09|340.94|341.09|340.94|341.04|340.89|18
1641868630000|2022-01-11 02:37:10|341.14||341.09||341.14||341.09||3
1641868640000|2022-01-11 02:37:20|341.14|340.99|341.14|340.99|341.14|340.99|341.14|340.99|2
1641868650000|2022-01-11 02:37:30|341.09|340.94|341.09|340.94|341.09|340.99|341.09|340.94|10
1641868660000|2022-01-11 02:37:40|341.14||341.14||341.14||341.14||1
1641868670000|2022-01-11 02:37:50|341.09|340.99|341.14|340.99|341.14|340.99|341.09|340.99|3
1641868680000|2022-01-11 02:38:00|341.19|341.04|341.34|341.14|341.34|341.14|341.19|340.99|13
1641868690000|2022-01-11 02:38:10|341.29|341.19|341.34|341.19|341.34|341.19|341.29|341.19|1
1641868700000|2022-01-11 02:38:20|341.39||341.39||341.39||341.39||11
1641868710000|2022-01-11 02:38:30|341.34|341.24|341.39|341.24|341.39|341.24|341.34|341.24|9
1641868720000|2022-01-11 02:38:40|341.44||341.44||341.44||341.44||2
1641868740000|2022-01-11 02:39:00|341.49|341.29|341.54|341.34|341.54|341.39|341.49|341.29|21
1641868750000|2022-01-11 02:39:10|341.49||341.49||341.49||341.49||0
1641868760000|2022-01-11 02:39:20|||||||||1
1641868770000|2022-01-11 02:39:30|341.54||341.54||341.54||341.54||5
1641868780000|2022-01-11 02:39:40||341.39||341.34||341.39||341.34|3
1641868790000|2022-01-11 02:39:50||341.39||341.39||341.39||341.39|7
1641868800000|2022-01-11 02:40:00|341.49|341.34|341.49|341.34|341.49|341.34|341.49|341.34|18
1641868810000|2022-01-11 02:40:10|341.54|341.39|341.54|341.34|341.54|341.39|341.54|341.34|10
1641868820000|2022-01-11 02:40:20|341.49|341.39|341.59|341.39|341.59|341.39|341.49|341.39|15
1641868830000|2022-01-11 02:40:30|341.54|341.44|341.59|341.39|341.59|341.44|341.54|341.39|3
1641868840000|2022-01-11 02:40:40||341.44||341.44||341.44||341.44|1
1641868860000|2022-01-11 02:41:00|341.54|341.39|341.54|341.39|341.54|341.39|341.54|341.39|23
1641868880000|2022-01-11 02:41:20|||||||||1
1641868890000|2022-01-11 02:41:30||341.34||341.34||341.34||341.34|0
1641868900000|2022-01-11 02:41:40|341.49||341.49||341.49||341.49||3
1641868930000|2022-01-11 02:42:10||341.29||341.29||341.29||341.29|13
1641868940000|2022-01-11 02:42:20||341.34||341.34||341.34||341.34|0
1641868950000|2022-01-11 02:42:30|341.54|341.39|341.54|341.39|341.54|341.39|341.54|341.39|16
1641868980000|2022-01-11 02:43:00|341.64|341.49|341.64|341.49|341.64|341.49|341.64|341.49|17
1641868990000|2022-01-11 02:43:10|341.69||341.64||341.69||341.64||20
1641869000000|2022-01-11 02:43:20|341.54|341.44|341.54|341.39|341.54|341.44|341.54|341.39|11
1641869020000|2022-01-11 02:43:40|341.49|341.34|341.54|341.39|341.54|341.39|341.49|341.34|7
1641869040000|2022-01-11 02:44:00|||||||||1
1641869050000|2022-01-11 02:44:10|341.49|341.34|341.49|341.34|341.49|341.34|341.49|341.34|9
1641869070000|2022-01-11 02:44:30|||||||||1
1641869090000|2022-01-11 02:44:50|||||||||1
1641869100000|2022-01-11 02:45:00|||||||||2
1641869120000|2022-01-11 02:45:20||341.29||341.29||341.29||341.29|3
1641869140000|2022-01-11 02:45:40|341.44|341.24|341.44|341.24|341.44|341.24|341.44|341.24|7
1641869150000|2022-01-11 02:45:50||341.29||341.24||341.29||341.24|6
1641869160000|2022-01-11 02:46:00||341.29||341.29||341.29||341.29|0
1641869180000|2022-01-11 02:46:20||341.24||341.29||341.29||341.24|3
1641869190000|2022-01-11 02:46:30|341.49|341.34|341.49|341.34|341.49|341.34|341.49|341.34|8
1641869210000|2022-01-11 02:46:50|||||||||1
1641869220000|2022-01-11 02:47:00|341.54|341.39|341.54|341.39|341.54|341.39|341.54|341.39|4
1641869240000|2022-01-11 02:47:20|341.59|341.44|341.59|341.44|341.59|341.44|341.59|341.39|14
1641869280000|2022-01-11 02:48:00|||||||||1
1641869290000|2022-01-11 02:48:10|||||||||1
1641869310000|2022-01-11 02:48:30|||||||||1
1641869320000|2022-01-11 02:48:40|341.54|341.39|341.54|341.39|341.59|341.39|341.54|341.39|13
1641869340000|2022-01-11 02:49:00|||||||||1
1641869370000|2022-01-11 02:49:30|341.59|341.44|341.64|341.49|341.64|341.49|341.59|341.44|18
1641869400000|2022-01-11 02:50:00|341.59|341.44|341.64|341.44|341.64|341.44|341.59|341.44|13
1641869410000|2022-01-11 02:50:10|341.59|341.49|341.64|341.49|341.64|341.49|341.59|341.49|3
1641869420000|2022-01-11 02:50:20||341.44||341.49||341.49||341.44|3
1641869430000|2022-01-11 02:50:30|341.59|341.44|341.59|341.44|341.59|341.44|341.59|341.39|9
1641869440000|2022-01-11 02:50:40|341.54|341.39|341.54|341.39|341.54|341.39|341.54|341.39|1
1641869460000|2022-01-11 02:51:00||341.34||341.39||341.39||341.34|2
1641869470000|2022-01-11 02:51:10|341.59||341.59||341.59||341.59||5
1641869490000|2022-01-11 02:51:30||341.44||341.44||341.44||341.44|0
1641869510000|2022-01-11 02:51:50|341.54|341.34|341.54|341.34|341.54|341.34|341.54|341.34|6
1641869520000|2022-01-11 02:52:00||341.39||341.34||341.39||341.34|0
1641869540000|2022-01-11 02:52:20||341.39||341.39||341.39||341.39|0
1641869550000|2022-01-11 02:52:30|341.59|341.44|341.59|341.44|341.59|341.44|341.59|341.44|9
1641869560000|2022-01-11 02:52:40|341.64|341.49|341.64|341.49|341.64|341.49|341.64|341.49|4
1641869590000|2022-01-11 02:53:10|341.79|341.64|341.84|341.69|341.84|341.69|341.79|341.64|77
1641869600000|2022-01-11 02:53:20|341.89|341.74|341.89|341.74|341.89|341.74|341.89|341.74|11
1641869610000|2022-01-11 02:53:30|||||||||4
1641869640000|2022-01-11 02:54:00|341.94|341.79|341.99|341.84|341.99|341.84|341.94|341.79|16
1641869670000|2022-01-11 02:54:30|||||||||1
1641869690000|2022-01-11 02:54:50|||||||||3
1641869710000|2022-01-11 02:55:10||341.79||341.79||341.79||341.79|17
1641869730000|2022-01-11 02:55:30|341.94|341.84|341.94|341.79|341.94|341.84|341.94|341.79|4
1641869740000|2022-01-11 02:55:40|||||||||1
1641869750000|2022-01-11 02:55:50|||||||||4
1641869760000|2022-01-11 02:56:00|||||||||2
1641869770000|2022-01-11 02:56:10|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|5
1641869780000|2022-01-11 02:56:20|342.04|341.89|342.04|341.89|342.04|341.89|341.99|341.84|23
1641869790000|2022-01-11 02:56:30|342.09|341.94|341.99|341.84|342.09|341.94|341.99|341.84|40
1641869800000|2022-01-11 02:56:40|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|1
1641869820000|2022-01-11 02:57:00|||||||||1
1641869830000|2022-01-11 02:57:10|||||||||1
1641869850000|2022-01-11 02:57:30||341.74||341.74||341.74||341.74|10
1641869860000|2022-01-11 02:57:40|341.89|341.79|341.89|341.74|341.89|341.79|341.89|341.74|4
1641869880000|2022-01-11 02:58:00|341.94|341.79|341.99|341.79|341.99|341.79|341.94|341.79|3
1641869890000|2022-01-11 02:58:10||341.84||341.79||341.84||341.79|5
1641869900000|2022-01-11 02:58:20|341.94|341.74|341.89|341.74|341.94|341.74|341.89|341.69|4
1641869910000|2022-01-11 02:58:30|341.84|341.64|341.84|341.64|341.84|341.64|341.79|341.64|29
1641869920000|2022-01-11 02:58:40|341.79|341.59|341.79|341.59|341.79|341.64|341.74|341.59|5
1641869930000|2022-01-11 02:58:50||341.64||341.64||341.64||341.64|0
1641869940000|2022-01-11 02:59:00|341.74|341.59|341.69|341.54|341.74|341.59|341.69|341.49|20
1641869950000|2022-01-11 02:59:10|341.64|341.49|341.64|341.49|341.64|341.49|341.64|341.44|0
1641869960000|2022-01-11 02:59:20|341.69|341.54|341.74|341.54|341.74|341.54|341.69|341.54|10
1641869970000|2022-01-11 02:59:30|341.69||341.69||341.69||341.69||0
1641869980000|2022-01-11 02:59:40|341.64|341.49|341.74|341.54|341.79|341.59|341.64|341.49|11
1641869990000|2022-01-11 02:59:50|341.69||341.74||341.74||341.69||1
1641870000000|2022-01-11 03:00:00||341.59||341.59||341.59||341.59|0
1641870020000|2022-01-11 03:00:20|||||||||2
1641870030000|2022-01-11 03:00:30|||||||||11
1641870060000|2022-01-11 03:01:00|341.79||341.79||341.79||341.79||3
1641870070000|2022-01-11 03:01:10|341.74|341.64|341.79|341.59|341.79|341.64|341.74|341.59|9
1641870090000|2022-01-11 03:01:30|341.74||341.74||341.74||341.74||0
1641870110000|2022-01-11 03:01:50|||||||||2
1641870120000|2022-01-11 03:02:00|341.79||341.79||341.79||341.74||1
1641870140000|2022-01-11 03:02:20|341.74||341.79||341.79||341.74||2
1641870150000|2022-01-11 03:02:30||341.64||341.64||341.64||341.59|3
1641870180000|2022-01-11 03:03:00|||||||||2
1641870200000|2022-01-11 03:03:20|||||||||2
1641870230000|2022-01-11 03:03:50|341.74|341.54|341.69|341.54|341.74|341.54|341.69|341.54|25
1641870240000|2022-01-11 03:04:00|||||||||1
1641870250000|2022-01-11 03:04:10|||||||||2
1641870270000|2022-01-11 03:04:30|341.74|341.59|341.74|341.59|341.74|341.59|341.74|341.59|15
1641870280000|2022-01-11 03:04:40|341.69|341.54|341.74|341.59|341.74|341.59|341.69|341.54|8
1641870290000|2022-01-11 03:04:50|341.79||341.79||341.79||341.79||5
1641870310000|2022-01-11 03:05:10||341.64||341.59||341.64||341.59|1
1641870320000|2022-01-11 03:05:20||341.64||341.64||341.64||341.59|2
1641870330000|2022-01-11 03:05:30|341.84|341.69|341.84|341.69|341.89|341.69|341.84|341.69|16
1641870340000|2022-01-11 03:05:40|341.89||341.89||341.89||341.89||6
1641870350000|2022-01-11 03:05:50|341.84|341.64|341.79|341.64|341.84|341.64|341.79|341.64|7
1641870370000|2022-01-11 03:06:10|341.84|341.69|341.84|341.69|341.84|341.69|341.84|341.69|3
1641870380000|2022-01-11 03:06:20|||||||||1
1641870390000|2022-01-11 03:06:30|341.79|341.64|341.74|341.59|341.79|341.64|341.74|341.59|12
1641870430000|2022-01-11 03:07:10|||||||||2
1641870440000|2022-01-11 03:07:20|341.69|341.54|341.69|341.54|341.69|341.54|341.69|341.54|6
1641870460000|2022-01-11 03:07:40|341.74|341.59|341.74|341.59|341.74|341.59|341.74|341.59|6
1641870470000|2022-01-11 03:07:50||341.54||341.54||341.54||341.54|0
1641870480000|2022-01-11 03:08:00||341.59||341.59||341.59||341.59|0
1641870490000|2022-01-11 03:08:10|||||||||2
1641870510000|2022-01-11 03:08:30|341.79|341.64|341.79|341.64|341.79|341.64|341.74|341.64|5
1641870550000|2022-01-11 03:09:10|||||||||1
1641870590000|2022-01-11 03:09:50|||||||||1
1641870600000|2022-01-11 03:10:00|||||||||1
1641870610000|2022-01-11 03:10:10|341.84|341.69|341.89|341.69|341.89|341.69|341.84|341.69|24
1641870620000|2022-01-11 03:10:20|341.84|341.64|341.79|341.64|341.84|341.64|341.79|341.64|12
1641870630000|2022-01-11 03:10:30|341.84||341.79||341.84||341.79||0
1641870650000|2022-01-11 03:10:50|||||||||4
1641870670000|2022-01-11 03:11:10||341.59||341.59||341.59||341.59|9
1641870680000|2022-01-11 03:11:20|341.74||341.74||341.74||341.74||0
1641870710000|2022-01-11 03:11:50|||||||||1
1641870770000|2022-01-11 03:12:50|||||||||4
1641870780000|2022-01-11 03:13:00|341.69|341.54|341.69|341.54|341.69|341.54|341.69|341.54|15
1641870790000|2022-01-11 03:13:10||341.49||341.49||341.49||341.49|4
1641870800000|2022-01-11 03:13:20||341.54||341.54||341.54||341.54|0
1641870820000|2022-01-11 03:13:40|||||||||2
1641870830000|2022-01-11 03:13:50|341.74|341.59|341.74|341.59|341.74|341.59|341.74|341.59|4
1641870840000|2022-01-11 03:14:00|||||||||2
1641870850000|2022-01-11 03:14:10|341.79|341.64|341.79|341.64|341.79|341.64|341.74|341.64|14
1641870860000|2022-01-11 03:14:20|||||||||4
1641870870000|2022-01-11 03:14:30|341.84|341.69|341.84|341.69|341.84|341.69|341.84|341.69|5
1641870880000|2022-01-11 03:14:40|341.89||341.89||341.89||341.89||1
1641870900000|2022-01-11 03:15:00||341.74||341.74||341.74||341.74|2
1641870910000|2022-01-11 03:15:10|341.84|341.69|341.79|341.64|341.84|341.69|341.79|341.64|16
1641870920000|2022-01-11 03:15:20|341.84||341.84||341.84||341.84||3
1641870940000|2022-01-11 03:15:40||341.69||341.69||341.69||341.69|0
1641870950000|2022-01-11 03:15:50|||||||||1
1641870960000|2022-01-11 03:16:00|341.89|341.74|341.89|341.74|341.89|341.74|341.89|341.69|5
1641871020000|2022-01-11 03:17:00|341.94||341.89||341.94||341.89||9
1641871040000|2022-01-11 03:17:20|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|2
1641871050000|2022-01-11 03:17:30|341.99|341.84|342.04|341.84|342.04|341.84|341.94|341.79|22
1641871060000|2022-01-11 03:17:40|341.99|341.89|342.04|341.89|342.04|341.89|341.99|341.89|3
1641871070000|2022-01-11 03:17:50|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|8
1641871080000|2022-01-11 03:18:00|341.94|341.79|341.94|341.79|341.99|341.79|341.94|341.79|6
1641871090000|2022-01-11 03:18:10|||||||||2
1641871120000|2022-01-11 03:18:40|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|3
1641871130000|2022-01-11 03:18:50|342.04|341.89|342.09|341.94|342.09|341.94|342.04|341.89|9
1641871140000|2022-01-11 03:19:00|342.14|341.99|342.19|341.99|342.19|341.99|342.14|341.99|30
1641871160000|2022-01-11 03:19:20|342.24|342.04|342.24|342.09|342.24|342.09|342.24|342.04|16
1641871170000|2022-01-11 03:19:30|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|6
1641871180000|2022-01-11 03:19:40|342.24|342.09|342.19|342.04|342.24|342.09|342.19|342.04|12
1641871190000|2022-01-11 03:19:50|||||||||1
1641871200000|2022-01-11 03:20:00|342.14|341.99|342.09|341.94|342.14|341.99|342.09|341.94|16
1641871230000|2022-01-11 03:20:30||341.89||341.89||341.89||341.89|3
1641871240000|2022-01-11 03:20:40||341.94||341.94||341.94||341.94|0
1641871270000|2022-01-11 03:21:10|||||||||2
1641871290000|2022-01-11 03:21:30|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|7
1641871300000|2022-01-11 03:21:40|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|3
1641871320000|2022-01-11 03:22:00|||||||||2
1641871330000|2022-01-11 03:22:10|||||||||2
1641871340000|2022-01-11 03:22:20|||||||||1
1641871350000|2022-01-11 03:22:30|342.14|341.99|342.09|341.94|342.14|341.99|342.09|341.89|12
1641871370000|2022-01-11 03:22:50|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|3
1641871380000|2022-01-11 03:23:00|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|3
1641871400000|2022-01-11 03:23:20|342.14||342.09||342.14||342.09||6
1641871410000|2022-01-11 03:23:30||341.89||341.94||341.94||341.89|5
1641871450000|2022-01-11 03:24:10|||||||||1
1641871460000|2022-01-11 03:24:20|342.14|341.99|342.04|341.89|342.14|341.99|342.04|341.89|17
1641871470000|2022-01-11 03:24:30|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|7
1641871490000|2022-01-11 03:24:50|341.94|341.79|341.99|341.79|341.99|341.79|341.94|341.79|3
1641871500000|2022-01-11 03:25:00|342.04|341.84|342.04|341.84|342.04|341.84|342.04|341.84|3
1641871510000|2022-01-11 03:25:10|341.99|341.89|342.04|341.89|342.04|341.89|341.99|341.89|4
1641871520000|2022-01-11 03:25:20|342.09|341.94|342.09|341.94|342.14|341.99|342.09|341.94|24
1641871530000|2022-01-11 03:25:30|342.14|341.99|342.09|341.94|342.14|341.99|342.09|341.94|3
1641871540000|2022-01-11 03:25:40|342.14|341.99|342.14|341.99|342.14|341.99|342.09|341.99|1
1641871550000|2022-01-11 03:25:50|342.19||342.19||342.19||342.14||6
1641871560000|2022-01-11 03:26:00|342.14|342.04|342.14|341.94|342.14|342.04|342.09|341.94|10
1641871570000|2022-01-11 03:26:10|342.09|341.99|342.14|341.99|342.14|341.99|342.09|341.99|0
1641871580000|2022-01-11 03:26:20|||||||||2
1641871590000|2022-01-11 03:26:30|342.19||342.19||342.19||342.14||4
1641871600000|2022-01-11 03:26:40|342.14|341.94|342.04|341.89|342.14|341.94|342.04|341.84|16
1641871610000|2022-01-11 03:26:50|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|6
1641871620000|2022-01-11 03:27:00|||||||||3
1641871640000|2022-01-11 03:27:20|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|5
1641871650000|2022-01-11 03:27:30|342.09|341.94|342.09|341.94|342.14|341.94|342.04|341.89|14
1641871660000|2022-01-11 03:27:40|342.14||342.14||342.14||342.14||2
1641871670000|2022-01-11 03:27:50||341.99||341.99||341.99||341.99|2
1641871680000|2022-01-11 03:28:00|342.09|341.94|342.14|341.99|342.14|341.99|342.09|341.94|8
1641871690000|2022-01-11 03:28:10|||||||||1
1641871700000|2022-01-11 03:28:20|342.19||342.19||342.19||342.14||12
1641871710000|2022-01-11 03:28:30|342.14|342.04|342.19|342.04|342.19|342.04|342.14|341.99|12
1641871720000|2022-01-11 03:28:40|||||||||2
1641871730000|2022-01-11 03:28:50|||||||||5
1641871740000|2022-01-11 03:29:00|342.24|342.09|342.14|341.94|342.24|342.09|342.14|341.94|21
1641871750000|2022-01-11 03:29:10|342.09||342.09||342.09||342.09||0
1641871760000|2022-01-11 03:29:20|||||||||4
1641871770000|2022-01-11 03:29:30|||||||||3
1641871780000|2022-01-11 03:29:40|341.99|341.84|342.04|341.89|342.04|341.89|341.94|341.79|25
1641871790000|2022-01-11 03:29:50|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|7
1641871800000|2022-01-11 03:30:00|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|0
1641871810000|2022-01-11 03:30:10|342.09|341.94|342.09|341.94|342.14|341.99|342.09|341.94|17
1641871820000|2022-01-11 03:30:20|342.14||342.14||342.14||342.09||9
1641871830000|2022-01-11 03:30:30|342.19|341.99|342.24|342.09|342.24|342.09|342.19|341.99|25
1641871840000|2022-01-11 03:30:40|342.19|342.04|342.19|342.04|342.19|342.04|342.19|341.99|13
1641871850000|2022-01-11 03:30:50|||||||||1
1641871860000|2022-01-11 03:31:00|342.24||342.24||342.24||342.19||4
1641871870000|2022-01-11 03:31:10||342.09||342.09||342.09||342.09|0
1641871900000|2022-01-11 03:31:40|342.19|342.04|342.19|341.99|342.19|342.04|342.19|341.99|10
1641871920000|2022-01-11 03:32:00||342.04||342.04||342.04||342.04|1
1641871940000|2022-01-11 03:32:20|342.24|341.99|342.19|341.99|342.24|342.04|342.19|341.99|9
1641871950000|2022-01-11 03:32:30|||||||||4
1641871960000|2022-01-11 03:32:40||342.04||342.04||342.04||342.04|0
1641871970000|2022-01-11 03:32:50|342.24|342.09|342.19|342.04|342.24|342.09|342.19|342.04|4
1641871990000|2022-01-11 03:33:10|342.24||342.24||342.24||342.24||5
1641872000000|2022-01-11 03:33:20||342.09||342.09||342.09||342.04|1
1641872010000|2022-01-11 03:33:30|||||||||1
1641872030000|2022-01-11 03:33:50|342.29|342.04|342.29|342.14|342.29|342.14|342.19|342.04|30
1641872040000|2022-01-11 03:34:00||342.09||342.09||342.09||342.09|12
1641872050000|2022-01-11 03:34:10|342.24||342.24||342.24||342.24||0
1641872080000|2022-01-11 03:34:40|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|6
1641872110000|2022-01-11 03:35:10|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|8
1641872140000|2022-01-11 03:35:40|||||||||1
1641872150000|2022-01-11 03:35:50|||||||||2
1641872160000|2022-01-11 03:36:00|||||||||6
1641872170000|2022-01-11 03:36:10|||||||||1
1641872180000|2022-01-11 03:36:20|342.09|341.94|342.09|341.89|342.09|341.94|342.09|341.89|12
1641872190000|2022-01-11 03:36:30|342.04||342.04||342.04||342.04||0
1641872220000|2022-01-11 03:37:00|342.09|341.94|342.14|341.99|342.14|341.99|342.09|341.94|4
1641872230000|2022-01-11 03:37:10|||||||||3
1641872240000|2022-01-11 03:37:20|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|9
1641872300000|2022-01-11 03:38:20|342.14|341.99|342.19|342.04|342.19|342.04|342.14|341.99|22
1641872310000|2022-01-11 03:38:30|||||||||1
1641872330000|2022-01-11 03:38:50|||||||||1
1641872340000|2022-01-11 03:39:00|342.24|342.09|342.29|342.14|342.29|342.14|342.24|342.09|16
1641872350000|2022-01-11 03:39:10|||||||||1
1641872360000|2022-01-11 03:39:20|||||||||2
1641872380000|2022-01-11 03:39:40|||||||||3
1641872400000|2022-01-11 03:40:00|||||||||1
1641872420000|2022-01-11 03:40:20|||||||||2
1641872430000|2022-01-11 03:40:30|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|17
1641872440000|2022-01-11 03:40:40|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|9
1641872450000|2022-01-11 03:40:50|||||||||1
1641872480000|2022-01-11 03:41:20|342.39|342.19|342.29|342.14|342.39|342.24|342.29|342.14|26
1641872490000|2022-01-11 03:41:30|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|13
1641872540000|2022-01-11 03:42:20|342.29|342.14|342.29|342.09|342.29|342.14|342.29|342.09|16
1641872550000|2022-01-11 03:42:30|342.24||342.24||342.24||342.24||1
1641872560000|2022-01-11 03:42:40|||||||||1
1641872580000|2022-01-11 03:43:00|342.19|342.04|342.19|341.99|342.19|342.04|342.19|341.99|9
1641872600000|2022-01-11 03:43:20||342.04||342.04||342.04||342.04|6
1641872620000|2022-01-11 03:43:40|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|8
1641872660000|2022-01-11 03:44:20|||||||||1
1641872670000|2022-01-11 03:44:30|||||||||2
1641872680000|2022-01-11 03:44:40|342.19|342.04|342.24|342.04|342.24|342.04|342.19|342.04|15
1641872700000|2022-01-11 03:45:00|342.19||342.19||342.24||342.19||6
1641872710000|2022-01-11 03:45:10|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|7
1641872730000|2022-01-11 03:45:30|342.19|342.04|342.24|342.09|342.24|342.09|342.19|342.04|5
1641872770000|2022-01-11 03:46:10|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|8
1641872810000|2022-01-11 03:46:50|||||||||2
1641872820000|2022-01-11 03:47:00|||||||||10
1641872830000|2022-01-11 03:47:10|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|4
1641872840000|2022-01-11 03:47:20|||||||||1
1641872880000|2022-01-11 03:48:00|||||||||1
1641872920000|2022-01-11 03:48:40|342.29|342.14|342.34|342.14|342.34|342.14|342.29|342.14|21
1641872930000|2022-01-11 03:48:50|342.29||342.29||342.29||342.29||0
1641872940000|2022-01-11 03:49:00||342.09||342.09||342.09||342.09|9
1641872950000|2022-01-11 03:49:10|342.24||342.24||342.24||342.24||1
1641872960000|2022-01-11 03:49:20|||||||||1
1641872980000|2022-01-11 03:49:40||342.04||342.04||342.04||342.04|12
1641872990000|2022-01-11 03:49:50||342.09||342.09||342.09||342.09|1
1641873010000|2022-01-11 03:50:10|342.29||342.29||342.29||342.29||0
1641873020000|2022-01-11 03:50:20||342.14||342.14||342.14||342.14|4
1641873030000|2022-01-11 03:50:30|342.24|342.09|342.24|342.04|342.24|342.09|342.24|342.04|13
1641873040000|2022-01-11 03:50:40||342.09||342.09||342.09||342.09|0
1641873050000|2022-01-11 03:50:50|342.29||342.29||342.29||342.29||14
1641873060000|2022-01-11 03:51:00|342.24||342.24||342.24||342.24||0
1641873080000|2022-01-11 03:51:20||342.04||342.09||342.09||342.04|8
1641873090000|2022-01-11 03:51:30|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|1
1641873110000|2022-01-11 03:51:50|342.14|341.99|342.14|341.94|342.14|341.99|342.14|341.94|9
1641873120000|2022-01-11 03:52:00|342.09|341.99|342.09|341.94|342.09|341.99|342.09|341.94|20
1641873130000|2022-01-11 03:52:10|342.14||342.14||342.14||342.14||11
1641873140000|2022-01-11 03:52:20||341.99||341.99||341.99||341.99|0
1641873230000|2022-01-11 03:53:50|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|11
1641873240000|2022-01-11 03:54:00|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|6
1641873250000|2022-01-11 03:54:10|||||||||1
1641873260000|2022-01-11 03:54:20|||||||||1
1641873290000|2022-01-11 03:54:50|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|3
1641873300000|2022-01-11 03:55:00|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|10
1641873330000|2022-01-11 03:55:30|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|4
1641873350000|2022-01-11 03:55:50|342.14||342.14||342.14||342.14||0
1641873360000|2022-01-11 03:56:00|342.19|341.99|342.19|342.04|342.19|342.04|342.19|341.99|11
1641873380000|2022-01-11 03:56:20|342.24|342.09|342.19|341.99|342.24|342.09|342.19|341.99|15
1641873400000|2022-01-11 03:56:40||342.04||342.04||342.04||342.04|0
1641873420000|2022-01-11 03:57:00|||||||||1
1641873450000|2022-01-11 03:57:30|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|3
1641873490000|2022-01-11 03:58:10||342.04||342.09||342.09||342.04|11
1641873580000|2022-01-11 03:59:40|||||||||2
1641873590000|2022-01-11 03:59:50|342.29|342.14|342.34|342.19|342.34|342.19|342.29|342.14|14
1641873620000|2022-01-11 04:00:20|||||||||1
1641873650000|2022-01-11 04:00:50|||||||||2
1641873670000|2022-01-11 04:01:10|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|12
1641873690000|2022-01-11 04:01:30|||||||||1
1641873700000|2022-01-11 04:01:40|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|12
1641873720000|2022-01-11 04:02:00|342.39|342.24|342.44|342.24|342.44|342.29|342.39|342.24|19
1641873740000|2022-01-11 04:02:20|342.39||342.39||342.39||342.39||0
1641873780000|2022-01-11 04:03:00|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|7
1641873810000|2022-01-11 04:03:30|||||||||2
1641873820000|2022-01-11 04:03:40|342.39|342.24|342.44|342.29|342.44|342.29|342.39|342.24|13
1641873830000|2022-01-11 04:03:50|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|11
1641873850000|2022-01-11 04:04:10|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|8
1641873860000|2022-01-11 04:04:20|342.29|342.14|342.34|342.14|342.34|342.14|342.29|342.14|8
1641873870000|2022-01-11 04:04:30|342.29||342.29||342.29||342.29||0
1641873900000|2022-01-11 04:05:00|342.34||342.29||342.34||342.29||7
1641873950000|2022-01-11 04:05:50|342.24|342.04|342.29|342.14|342.29|342.14|342.19|342.04|17
1641874070000|2022-01-11 04:07:50|342.24|342.09|342.19|342.04|342.24|342.09|342.19|341.99|9
1641874080000|2022-01-11 04:08:00||341.99||341.99||342.04||341.99|0
1641874090000|2022-01-11 04:08:10|342.14||342.14||342.14||342.14||0
1641874110000|2022-01-11 04:08:30|||||||||1
1641874180000|2022-01-11 04:09:40|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|6
1641874200000|2022-01-11 04:10:00|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.84|4
1641874210000|2022-01-11 04:10:10|341.99|341.84|342.04|341.89|342.04|341.89|341.99|341.84|4
1641874220000|2022-01-11 04:10:20|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|0
1641874230000|2022-01-11 04:10:30||341.79||341.79||341.79||341.79|1
1641874240000|2022-01-11 04:10:40|||||||||1
1641874250000|2022-01-11 04:10:50|||||||||1
1641874260000|2022-01-11 04:11:00|341.94||341.94||341.94||341.94||1
1641874270000|2022-01-11 04:11:10|341.99||341.99||341.99||341.99||2
1641874300000|2022-01-11 04:11:40|341.94|341.74|341.89|341.74|341.94|341.74|341.89|341.74|6
1641874310000|2022-01-11 04:11:50|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|6
1641874380000|2022-01-11 04:13:00|341.99|341.84|342.09|341.89|342.09|341.89|341.99|341.84|10
1641874390000|2022-01-11 04:13:10|342.04|341.94|342.04|341.89|342.04|341.94|342.04|341.89|5
1641874420000|2022-01-11 04:13:40|342.09||342.04||342.09||342.04||0
1641874430000|2022-01-11 04:13:50|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|2
1641874440000|2022-01-11 04:14:00|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|7
1641874450000|2022-01-11 04:14:10|||||||||1
1641874480000|2022-01-11 04:14:40|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|4
1641874520000|2022-01-11 04:15:20|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|7
1641874530000|2022-01-11 04:15:30|||||||||1
1641874540000|2022-01-11 04:15:40|||||||||1
1641874550000|2022-01-11 04:15:50||341.84||341.84||341.84||341.84|0
1641874560000|2022-01-11 04:16:00||341.89||341.89||341.89||341.84|1
1641874570000|2022-01-11 04:16:10||341.84||341.84||341.84||341.84|0
1641874580000|2022-01-11 04:16:20||341.89||341.89||341.89||341.89|0
1641874590000|2022-01-11 04:16:30|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|4
1641874640000|2022-01-11 04:17:20|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|9
1641874650000|2022-01-11 04:17:30||341.94||341.99||341.99||341.94|12
1641874660000|2022-01-11 04:17:40|||||||||1
1641874700000|2022-01-11 04:18:20|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|5
1641874740000|2022-01-11 04:19:00|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|4
1641874770000|2022-01-11 04:19:30||342.04||342.04||342.04||342.04|14
1641874780000|2022-01-11 04:19:40|342.19||342.19||342.19||342.19||0
1641874800000|2022-01-11 04:20:00|||||||||1
1641874830000|2022-01-11 04:20:30|||||||||1
1641874850000|2022-01-11 04:20:50|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|8
1641874860000|2022-01-11 04:21:00|342.09|341.94|342.14|341.94|342.14|341.94|342.09|341.94|1
1641874870000|2022-01-11 04:21:10|||||||||1
1641874880000|2022-01-11 04:21:20|342.09|341.89|342.09|341.89|342.09|341.89|342.09|341.89|3
1641874900000|2022-01-11 04:21:40|342.04||342.04||342.04||342.04||0
1641874910000|2022-01-11 04:21:50|||||||||1
1641874930000|2022-01-11 04:22:10|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|12
1641874940000|2022-01-11 04:22:20|||||||||1
1641874950000|2022-01-11 04:22:30|||||||||2
1641874960000|2022-01-11 04:22:40||341.79||341.79||341.79||341.79|2
1641874970000|2022-01-11 04:22:50|341.94||341.94||341.94||341.94||1
1641874980000|2022-01-11 04:23:00||341.74||341.74||341.74||341.74|1
1641874990000|2022-01-11 04:23:10|||||||||1
1641875000000|2022-01-11 04:23:20|341.89|341.79|341.94|341.79|341.94|341.79|341.89|341.79|3
1641875010000|2022-01-11 04:23:30||341.74||341.74||341.74||341.74|1
1641875040000|2022-01-11 04:24:00|341.89||341.89||341.89||341.89||1
1641875050000|2022-01-11 04:24:10||341.69||341.69||341.69||341.69|1
1641875060000|2022-01-11 04:24:20|||||||||4
1641875070000|2022-01-11 04:24:30||341.74||341.74||341.74||341.74|0
1641875080000|2022-01-11 04:24:40||341.69||341.69||341.69||341.69|2
1641875090000|2022-01-11 04:24:50|341.84|341.64|341.84|341.64|341.84|341.64|341.84|341.64|3
1641875100000|2022-01-11 04:25:00|341.79|341.59|341.79|341.64|341.79|341.64|341.74|341.59|9
1641875110000|2022-01-11 04:25:10|341.84|341.69|341.79|341.64|341.84|341.69|341.79|341.64|20
1641875140000|2022-01-11 04:25:40||341.59||341.59||341.59||341.59|0
1641875160000|2022-01-11 04:26:00|341.74|341.54|341.69|341.54|341.74|341.54|341.69|341.54|2
1641875170000|2022-01-11 04:26:10||341.49||341.54||341.54||341.49|1
1641875190000|2022-01-11 04:26:30||341.49||341.49||341.49||341.49|0
1641875200000|2022-01-11 04:26:40||341.54||341.54||341.54||341.54|0
1641875210000|2022-01-11 04:26:50|||||||||1
1641875230000|2022-01-11 04:27:10|||||||||2
1641875240000|2022-01-11 04:27:20|341.64|341.49|341.64|341.49|341.64|341.49|341.64|341.49|4
1641875260000|2022-01-11 04:27:40|341.69|341.54|341.69|341.54|341.69|341.54|341.69|341.54|24
1641875280000|2022-01-11 04:28:00|341.74||341.74||341.74||341.74||9
1641875290000|2022-01-11 04:28:10|341.79|341.59|341.79|341.59|341.79|341.59|341.79|341.59|2
1641875320000|2022-01-11 04:28:40||341.64||341.64||341.64||341.64|0
1641875330000|2022-01-11 04:28:50|341.84|341.69|341.89|341.69|341.89|341.74|341.84|341.69|16
1641875370000|2022-01-11 04:29:30||341.74||341.74||341.74||341.74|5
1641875380000|2022-01-11 04:29:40|||||||||1
1641875410000|2022-01-11 04:30:10|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|10
1641875420000|2022-01-11 04:30:20|341.99|341.84|342.04|341.84|342.04|341.84|341.99|341.84|5
1641875430000|2022-01-11 04:30:30|341.99|341.89|341.99|341.84|341.99|341.89|341.99|341.84|3
1641875450000|2022-01-11 04:30:50|341.89|341.74|341.89|341.74|341.89|341.74|341.89|341.74|13
1641875480000|2022-01-11 04:31:20||341.69||341.69||341.69||341.69|0
1641875490000|2022-01-11 04:31:30|341.84|341.64|341.84|341.64|341.84|341.64|341.84|341.64|0
1641875510000|2022-01-11 04:31:50|341.79|341.59|341.74|341.59|341.79|341.59|341.74|341.59|5
1641875520000|2022-01-11 04:32:00|||||||||1
1641875530000|2022-01-11 04:32:10||341.54||341.54||341.54||341.54|4
1641875540000|2022-01-11 04:32:20|341.69||341.69||341.69||341.69||1
1641875560000|2022-01-11 04:32:40|341.64|341.49|341.64|341.49|341.64|341.49|341.64|341.49|7
1641875570000|2022-01-11 04:32:50|341.69|341.44|341.74|341.54|341.74|341.59|341.69|341.44|31
1641875580000|2022-01-11 04:33:00|||||||||1
1641875600000|2022-01-11 04:33:20||341.59||341.59||341.59||341.59|0
1641875660000|2022-01-11 04:34:20|||||||||1
1641875680000|2022-01-11 04:34:40|341.69|341.54|341.69|341.54|341.69|341.54|341.69|341.54|13
1641875690000|2022-01-11 04:34:50|341.64|341.49|341.64|341.49|341.64|341.49|341.64|341.49|3
1641875710000|2022-01-11 04:35:10|||||||||1
1641875720000|2022-01-11 04:35:20|||||||||6
1641875730000|2022-01-11 04:35:30|||||||||2
1641875750000|2022-01-11 04:35:50|||||||||3
1641875770000|2022-01-11 04:36:10|341.59|341.44|341.64|341.49|341.64|341.49|341.59|341.44|16
1641875790000|2022-01-11 04:36:30|||||||||1
1641875820000|2022-01-11 04:37:00|||||||||1
1641875830000|2022-01-11 04:37:10|||||||||1
1641875840000|2022-01-11 04:37:20|||||||||1
1641875860000|2022-01-11 04:37:40|341.74|341.54|341.74|341.54|341.74|341.54|341.74|341.54|31
1641875890000|2022-01-11 04:38:10|341.69|341.59|341.69|341.54|341.69|341.59|341.69|341.54|4
1641875900000|2022-01-11 04:38:20|341.64|341.49|341.64|341.49|341.64|341.49|341.64|341.49|12
1641875910000|2022-01-11 04:38:30|341.69|341.54|341.69|341.54|341.69|341.54|341.69|341.54|9
1641875920000|2022-01-11 04:38:40|||||||||3
1641875960000|2022-01-11 04:39:20|341.74|341.59|341.79|341.59|341.79|341.59|341.74|341.59|23
1641875970000|2022-01-11 04:39:30|||||||||2
1641875980000|2022-01-11 04:39:40||341.64||341.64||341.64||341.64|0
1641876030000|2022-01-11 04:40:30|341.89|341.74|341.89|341.74|341.89|341.74|341.89|341.74|28
1641876040000|2022-01-11 04:40:40|341.84|341.69|341.84|341.69|341.84|341.69|341.84|341.69|14
1641876050000|2022-01-11 04:40:50|341.79|341.64|341.79|341.64|341.84|341.64|341.79|341.64|5
1641876100000|2022-01-11 04:41:40|341.74|341.59|341.79|341.59|341.79|341.59|341.74|341.59|13
1641876110000|2022-01-11 04:41:50||341.64||341.64||341.64||341.64|0
1641876160000|2022-01-11 04:42:40|||||||||4
1641876170000|2022-01-11 04:42:50|341.84|341.69|341.84|341.69|341.84|341.69|341.84|341.69|11
1641876230000|2022-01-11 04:43:50|||||||||1
1641876270000|2022-01-11 04:44:30|||||||||1
1641876280000|2022-01-11 04:44:40|341.79|341.64|341.79|341.64|341.79|341.64|341.79|341.64|16
1641876310000|2022-01-11 04:45:10|341.74|341.59|341.74|341.59|341.74|341.59|341.74|341.59|4
1641876320000|2022-01-11 04:45:20|341.69|341.54|341.74|341.59|341.74|341.59|341.69|341.54|7
1641876330000|2022-01-11 04:45:30|||||||||1
1641876340000|2022-01-11 04:45:40|||||||||4
1641876370000|2022-01-11 04:46:10|341.69|341.54|341.69|341.54|341.69|341.54|341.69|341.54|6
1641876390000|2022-01-11 04:46:30|||||||||1
1641876420000|2022-01-11 04:47:00|341.64|341.49|341.64|341.49|341.64|341.49|341.64|341.49|6
1641876430000|2022-01-11 04:47:10|341.69|341.54|341.69|341.54|341.69|341.54|341.69|341.54|16
1641876500000|2022-01-11 04:48:20|||||||||1
1641876540000|2022-01-11 04:49:00|||||||||21
1641876550000|2022-01-11 04:49:10|||||||||1
1641876560000|2022-01-11 04:49:20|||||||||1
1641876580000|2022-01-11 04:49:40||341.49||341.54||341.54||341.49|6
1641876590000|2022-01-11 04:49:50|341.74|341.49|341.74|341.54|341.74|341.59|341.69|341.49|23
1641876600000|2022-01-11 04:50:00|341.69|341.59|341.74|341.59|341.74|341.59|341.69|341.54|0
1641876620000|2022-01-11 04:50:20|341.69|341.54|341.69|341.54|341.69|341.54|341.69|341.54|3
1641876660000|2022-01-11 04:51:00|||||||||1
1641876680000|2022-01-11 04:51:20|341.74|341.59|341.79|341.64|341.79|341.64|341.74|341.59|14
1641876690000|2022-01-11 04:51:30||341.59||341.59||341.59||341.59|4
1641876700000|2022-01-11 04:51:40|341.74|341.64|341.79|341.64|341.79|341.64|341.74|341.64|0
1641876770000|2022-01-11 04:52:50|341.84|341.69|341.89|341.74|341.89|341.74|341.84|341.69|19
1641876780000|2022-01-11 04:53:00|341.84|341.64|341.79|341.64|341.84|341.64|341.79|341.64|18
1641876790000|2022-01-11 04:53:10|||||||||1
1641876810000|2022-01-11 04:53:30|341.84||341.84||341.84||341.84||8
1641876840000|2022-01-11 04:54:00||341.69||341.69||341.69||341.69|0
1641876890000|2022-01-11 04:54:50|||||||||1
1641876920000|2022-01-11 04:55:20|341.79|341.64|341.79|341.64|341.79|341.64|341.79|341.64|11
1641876930000|2022-01-11 04:55:30|341.74|341.59|341.79|341.59|341.79|341.59|341.74|341.59|2
1641876940000|2022-01-11 04:55:40|341.74|341.64|341.79|341.64|341.79|341.64|341.74|341.64|3
1641876960000|2022-01-11 04:56:00|341.74|341.59|341.74|341.59|341.74|341.59|341.74|341.59|5
1641876980000|2022-01-11 04:56:20||341.54||341.59||341.59||341.54|10
1641876990000|2022-01-11 04:56:30|||||||||2
1641877000000|2022-01-11 04:56:40|341.79||341.79||341.79||341.79||7
1641877010000|2022-01-11 04:56:50|341.84|341.64|341.84|341.64|341.84|341.69|341.84|341.64|7
1641877020000|2022-01-11 04:57:00|341.89|341.74|341.84|341.69|341.89|341.74|341.84|341.69|15
1641877030000|2022-01-11 04:57:10||341.64||341.64||341.64||341.64|8
1641877040000|2022-01-11 04:57:20|341.79||341.79||341.84||341.79||0
1641877060000|2022-01-11 04:57:40|341.84|341.69|341.84|341.69|341.84|341.69|341.84|341.69|1
1641877120000|2022-01-11 04:58:40|||||||||1
1641877130000|2022-01-11 04:58:50|||||||||3
1641877140000|2022-01-11 04:59:00|||||||||1
1641877150000|2022-01-11 04:59:10|||||||||2
1641877160000|2022-01-11 04:59:20|341.89|341.74|341.89|341.74|341.89|341.74|341.89|341.74|4
1641877200000|2022-01-11 05:00:00|341.94|341.79|341.99|341.84|341.99|341.84|341.94|341.79|26
1641877210000|2022-01-11 05:00:10|341.94|341.79|341.99|341.79|341.99|341.79|341.94|341.79|11
1641877220000|2022-01-11 05:00:20|342.04|341.84|342.04|341.89|342.04|341.89|342.04|341.84|6
1641877230000|2022-01-11 05:00:30|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|5
1641877240000|2022-01-11 05:00:40|342.14||342.14||342.14||342.14||0
1641877250000|2022-01-11 05:00:50|342.09|341.89|342.04|341.89|342.09|341.89|342.04|341.89|12
1641877260000|2022-01-11 05:01:00|||||||||1
1641877270000|2022-01-11 05:01:10|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|11
1641877280000|2022-01-11 05:01:20|342.04|341.89|342.09|341.94|342.14|341.99|342.04|341.89|19
1641877290000|2022-01-11 05:01:30|342.14||342.09||342.14||342.09||1
1641877320000|2022-01-11 05:02:00|||||||||3
1641877350000|2022-01-11 05:02:30|||||||||1
1641877370000|2022-01-11 05:02:50|||||||||2
1641877380000|2022-01-11 05:03:00|342.04|341.89|341.99|341.84|342.04|341.89|341.99|341.84|20
1641877390000|2022-01-11 05:03:10|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|3
1641877400000|2022-01-11 05:03:20|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|15
1641877410000|2022-01-11 05:03:30|341.94|341.79|341.94|341.79|341.99|341.79|341.94|341.79|3
1641877430000|2022-01-11 05:03:50|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|5
1641877440000|2022-01-11 05:04:00|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|30
1641877460000|2022-01-11 05:04:20|342.09||342.04||342.09||342.04||34
1641877470000|2022-01-11 05:04:30||341.84||341.84||341.84||341.84|12
1641877480000|2022-01-11 05:04:40||341.89||341.89||341.89||341.89|12
1641877490000|2022-01-11 05:04:50|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|6
1641877500000|2022-01-11 05:05:00|341.94|341.79|341.94|341.74|341.99|341.79|341.94|341.74|1
1641877510000|2022-01-11 05:05:10|341.99|341.79|341.99|341.84|341.99|341.84|341.99|341.79|0
1641877520000|2022-01-11 05:05:20|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|3
1641877530000|2022-01-11 05:05:30|341.99|341.84|341.99|341.79|342.04|341.89|341.94|341.79|11
1641877540000|2022-01-11 05:05:40|341.94|341.74|341.94|341.79|341.99|341.79|341.94|341.74|0
1641877550000|2022-01-11 05:05:50|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|3
1641877570000|2022-01-11 05:06:10|341.94|341.79|341.99|341.79|341.99|341.84|341.94|341.79|5
1641877590000|2022-01-11 05:06:30|341.94||341.94||341.94||341.94||0
1641877620000|2022-01-11 05:07:00|341.89|341.74|341.94|341.79|341.94|341.79|341.89|341.74|14
1641877650000|2022-01-11 05:07:30|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|5
1641877680000|2022-01-11 05:08:00|342.04|341.89|342.09|341.94|342.09|341.94|342.04|341.89|7
1641877690000|2022-01-11 05:08:10|342.14||342.14||342.14||342.14||3
1641877700000|2022-01-11 05:08:20|342.09|341.99|342.14|341.99|342.14|341.99|342.09|341.99|2
1641877730000|2022-01-11 05:08:50|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|3
1641877750000|2022-01-11 05:09:10|342.14|341.99|342.19|341.99|342.19|341.99|342.14|341.99|12
1641877760000|2022-01-11 05:09:20|342.14||342.19||342.19||342.14||1
1641877770000|2022-01-11 05:09:30|342.14||342.14||342.14||342.14||0
1641877790000|2022-01-11 05:09:50|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|11
1641877800000|2022-01-11 05:10:00|||||||||2
1641877820000|2022-01-11 05:10:20|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|5
1641877830000|2022-01-11 05:10:30|||||||||2
1641877870000|2022-01-11 05:11:10|||||||||1
1641877910000|2022-01-11 05:11:50|342.09|341.94|342.04|341.89|342.09|341.94|342.04|341.89|18
1641877920000|2022-01-11 05:12:00|342.09|341.94|342.09|341.94|342.14|341.94|342.09|341.94|6
1641877930000|2022-01-11 05:12:10|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|1
1641877940000|2022-01-11 05:12:20|342.19||342.19||342.19||342.19||3
1641877950000|2022-01-11 05:12:30|342.14||342.14||342.14||342.14||0
1641877980000|2022-01-11 05:13:00|342.19||342.14||342.19||342.14||1
1641878000000|2022-01-11 05:13:20|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|11
1641878010000|2022-01-11 05:13:30||341.89||341.89||341.89||341.89|7
1641878020000|2022-01-11 05:13:40|342.04||342.04||342.09||342.04||2
1641878090000|2022-01-11 05:14:50|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|9
1641878110000|2022-01-11 05:15:10|342.04|341.89|341.99|341.84|342.04|341.89|341.99|341.84|10
1641878120000|2022-01-11 05:15:20|341.94|341.79|341.94|341.79|341.99|341.84|341.94|341.79|12
1641878130000|2022-01-11 05:15:30||341.74||341.79||341.79||341.74|1
1641878140000|2022-01-11 05:15:40|||||||||1
1641878150000|2022-01-11 05:15:50|341.89|341.74|341.94|341.74|341.94|341.74|341.89|341.74|3
1641878160000|2022-01-11 05:16:00|341.99|341.79|341.99|341.84|341.99|341.84|341.99|341.79|10
1641878180000|2022-01-11 05:16:20|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|0
1641878190000|2022-01-11 05:16:30|342.09|341.94|342.04|341.89|342.09|341.94|342.04|341.89|2
1641878250000|2022-01-11 05:17:30|342.09|341.94|342.09|341.94|342.09|341.94|342.04|341.89|4
1641878270000|2022-01-11 05:17:50|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|4
1641878290000|2022-01-11 05:18:10|342.09|341.94|341.99|341.84|342.09|341.94|341.99|341.84|18
1641878340000|2022-01-11 05:19:00|||||||||3
1641878350000|2022-01-11 05:19:10|342.04|341.89|342.04|341.89|342.09|341.89|342.04|341.89|5
1641878360000|2022-01-11 05:19:20|342.09||342.04||342.09||342.04||0
1641878420000|2022-01-11 05:20:20|342.09||342.04||342.09||342.04||7
1641878450000|2022-01-11 05:20:50|342.09|341.94|342.14|341.99|342.14|341.99|342.09|341.94|9
1641878460000|2022-01-11 05:21:00|342.19|342.04|342.19|341.99|342.19|342.04|342.19|341.99|10
1641878470000|2022-01-11 05:21:10|342.14|342.04|342.19|342.04|342.19|342.04|342.14|342.04|1
1641878480000|2022-01-11 05:21:20|342.24||342.24||342.24||342.24||7
1641878490000|2022-01-11 05:21:30||342.09||342.09||342.09||342.09|0
1641878500000|2022-01-11 05:21:40|342.29||342.29||342.29||342.29||0
1641878510000|2022-01-11 05:21:50|342.24||342.24||342.24||342.24||17
1641878540000|2022-01-11 05:22:20|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|7
1641878570000|2022-01-11 05:22:50|342.34||342.34||342.34||342.34||3
1641878580000|2022-01-11 05:23:00|342.29||342.29||342.29||342.29||0
1641878600000|2022-01-11 05:23:20|||||||||6
1641878610000|2022-01-11 05:23:30|||||||||1
1641878640000|2022-01-11 05:24:00|342.24|342.09|342.24|342.04|342.24|342.09|342.24|342.04|18
1641878650000|2022-01-11 05:24:10|342.19||342.24||342.24||342.19||5
1641878660000|2022-01-11 05:24:20||342.09||342.04||342.09||342.04|1
1641878670000|2022-01-11 05:24:30|342.19||342.19||342.19||342.19||0
1641878680000|2022-01-11 05:24:40|||||||||1
1641878700000|2022-01-11 05:25:00|342.14|341.94|342.24|342.04|342.24|342.04|342.14|341.94|24
1641878710000|2022-01-11 05:25:10||342.09||342.09||342.09||342.04|0
1641878720000|2022-01-11 05:25:20|342.19|342.04|342.24|342.04|342.24|342.04|342.19|342.04|1
1641878730000|2022-01-11 05:25:30||342.09||342.04||342.09||342.04|1
1641878740000|2022-01-11 05:25:40||342.09||342.09||342.09||342.09|0
1641878750000|2022-01-11 05:25:50|342.29|342.14|342.29|342.14|342.29|342.14|342.24|342.09|13
1641878770000|2022-01-11 05:26:10|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|6
1641878820000|2022-01-11 05:27:00|342.39|342.14|342.34|342.19|342.39|342.19|342.34|342.14|22
1641878830000|2022-01-11 05:27:10|||||||||4
1641878860000|2022-01-11 05:27:40|||||||||12
1641878880000|2022-01-11 05:28:00|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|6
1641878900000|2022-01-11 05:28:20|342.34||342.34||342.34||342.34||7
1641878910000|2022-01-11 05:28:30|342.29||342.29||342.29||342.29||1
1641878920000|2022-01-11 05:28:40|342.24|342.09|342.24|342.04|342.24|342.09|342.24|342.04|11
1641878930000|2022-01-11 05:28:50|342.19|341.99|342.14|341.94|342.19|341.99|342.14|341.94|3
1641878940000|2022-01-11 05:29:00||341.99||341.94||341.99||341.94|7
1641878950000|2022-01-11 05:29:10||341.99||341.99||341.99||341.99|0
1641878960000|2022-01-11 05:29:20|||||||||1
1641878970000|2022-01-11 05:29:30|||||||||1
1641878980000|2022-01-11 05:29:40|||||||||2
1641878990000|2022-01-11 05:29:50|342.09|341.94|342.09|341.89|342.09|341.94|342.04|341.89|37
1641879000000|2022-01-11 05:30:00|342.14|341.94|342.09|341.94|342.14|341.94|342.09|341.94|8
1641879010000|2022-01-11 05:30:10|||||||||7
1641879020000|2022-01-11 05:30:20|342.14||342.14||342.14||342.09||15
1641879030000|2022-01-11 05:30:30||341.99||341.94||341.99||341.94|1
1641879040000|2022-01-11 05:30:40|342.09||342.14||342.14||342.09||7
1641879080000|2022-01-11 05:31:20|342.09||342.09||342.09||342.09||0
1641879090000|2022-01-11 05:31:30|||||||||2
1641879110000|2022-01-11 05:31:50|342.04|341.89|342.09|341.89|342.09|341.89|342.04|341.89|19
1641879120000|2022-01-11 05:32:00|342.04|341.94|342.09|341.94|342.09|341.94|342.04|341.94|4
1641879150000|2022-01-11 05:32:30|||||||||1
1641879160000|2022-01-11 05:32:40|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|9
1641879170000|2022-01-11 05:32:50|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|2
1641879180000|2022-01-11 05:33:00|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|6
1641879240000|2022-01-11 05:34:00|||||||||1
1641879250000|2022-01-11 05:34:10|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|13
1641879260000|2022-01-11 05:34:20||341.89||341.89||341.89||341.89|2
1641879270000|2022-01-11 05:34:30|342.04|341.94|342.09|341.89|342.09|341.94|342.04|341.89|10
1641879280000|2022-01-11 05:34:40||341.94||341.89||341.94||341.89|2
1641879290000|2022-01-11 05:34:50||341.94||341.94||341.94||341.89|0
1641879300000|2022-01-11 05:35:00|||||||||16
1641879310000|2022-01-11 05:35:10|||||||||9
1641879360000|2022-01-11 05:36:00|||||||||1
1641879380000|2022-01-11 05:36:20|||||||||3
1641879390000|2022-01-11 05:36:30|342.14||342.09||342.14||342.09||6
1641879400000|2022-01-11 05:36:40|||||||||1
1641879410000|2022-01-11 05:36:50|342.04|341.89|342.04|341.89|342.09|341.89|342.04|341.89|12
1641879420000|2022-01-11 05:37:00|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|14
1641879430000|2022-01-11 05:37:10|||||||||2
1641879470000|2022-01-11 05:37:50|||||||||1
1641879490000|2022-01-11 05:38:10|342.14||342.09||342.14||342.09||7
1641879500000|2022-01-11 05:38:20|||||||||1
1641879520000|2022-01-11 05:38:40|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|4
1641879530000|2022-01-11 05:38:50|342.09|341.94|342.09|341.94|342.14|341.94|342.09|341.94|10
1641879540000|2022-01-11 05:39:00|||||||||1
1641879560000|2022-01-11 05:39:20|342.04|341.89|342.09|341.89|342.09|341.89|342.04|341.89|8
1641879570000|2022-01-11 05:39:30|342.04|341.94|342.09|341.89|342.09|341.94|342.04|341.89|3
1641879580000|2022-01-11 05:39:40|342.04||342.09||342.09||342.04||2
1641879590000|2022-01-11 05:39:50||341.94||341.94||341.94||341.94|0
1641879630000|2022-01-11 05:40:30|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|17
1641879660000|2022-01-11 05:41:00|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|3
1641879720000|2022-01-11 05:42:00|||||||||1
1641879730000|2022-01-11 05:42:10|||||||||2
1641879750000|2022-01-11 05:42:30|342.24|342.09|342.24|342.09|342.29|342.09|342.24|342.09|22
1641879760000|2022-01-11 05:42:40|342.29||342.24||342.29||342.24||1
1641879770000|2022-01-11 05:42:50|342.29||342.24||342.29||342.24||1
1641879800000|2022-01-11 05:43:20|342.29||342.24||342.29||342.24||4
1641879810000|2022-01-11 05:43:30|||||||||1
1641879820000|2022-01-11 05:43:40|||||||||1
1641879880000|2022-01-11 05:44:40|||||||||1
1641879900000|2022-01-11 05:45:00|342.34|342.14|342.34|342.19|342.34|342.19|342.34|342.14|15
1641879930000|2022-01-11 05:45:30|||||||||1
1641879940000|2022-01-11 05:45:40|||||||||2
1641879960000|2022-01-11 05:46:00|||||||||2
1641879970000|2022-01-11 05:46:10|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|34
1641880010000|2022-01-11 05:46:50|342.34|342.19|342.39|342.24|342.39|342.24|342.34|342.19|14
1641880080000|2022-01-11 05:48:00|||||||||1
1641880090000|2022-01-11 05:48:10|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|15
1641880100000|2022-01-11 05:48:20|||||||||2
1641880130000|2022-01-11 05:48:50|||||||||2
1641880150000|2022-01-11 05:49:10|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|6
1641880160000|2022-01-11 05:49:20|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|5
1641880220000|2022-01-11 05:50:20|||||||||1
1641880250000|2022-01-11 05:50:50|||||||||1
1641880270000|2022-01-11 05:51:10|||||||||1
1641880300000|2022-01-11 05:51:40|||||||||1
1641880310000|2022-01-11 05:51:50|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|16
1641880350000|2022-01-11 05:52:30|342.34|342.19|342.34|342.14|342.34|342.19|342.29|342.14|22
1641880360000|2022-01-11 05:52:40||342.19||342.19||342.19||342.19|31
1641880380000|2022-01-11 05:53:00|||||||||10
1641880440000|2022-01-11 05:54:00|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|7
1641880460000|2022-01-11 05:54:20|||||||||2
1641880490000|2022-01-11 05:54:50|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|14
1641880520000|2022-01-11 05:55:20|||||||||1
1641880530000|2022-01-11 05:55:30|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|7
1641880580000|2022-01-11 05:56:20|||||||||1
1641880600000|2022-01-11 05:56:40|||||||||2
1641880610000|2022-01-11 05:56:50|||||||||1
1641880620000|2022-01-11 05:57:00|||||||||3
1641880630000|2022-01-11 05:57:10|342.44|342.29|342.39|342.24|342.44|342.29|342.39|342.24|16
1641880640000|2022-01-11 05:57:20|342.44||342.39||342.44||342.39||8
1641880700000|2022-01-11 05:58:20|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|23
1641880740000|2022-01-11 05:59:00|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|10
1641880750000|2022-01-11 05:59:10|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|5
1641880780000|2022-01-11 05:59:40|||||||||14
1641880790000|2022-01-11 05:59:50||342.24||342.24||342.24||342.24|0
1641880800000|2022-01-11 06:00:00|342.49|342.29|342.44|342.29|342.49|342.29|342.44|342.29|21
1641880820000|2022-01-11 06:00:20|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|7
1641880920000|2022-01-11 06:02:00|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|6
1641880930000|2022-01-11 06:02:10|342.49|342.34|342.49|342.34|342.49|342.34|342.49|342.34|12
1641880970000|2022-01-11 06:02:50|||||||||2
1641880990000|2022-01-11 06:03:10|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|42
1641881050000|2022-01-11 06:04:10|342.39|342.24|342.29|342.09|342.39|342.24|342.24|342.09|39
1641881060000|2022-01-11 06:04:20|342.24|342.04|342.24|342.04|342.24|342.04|342.24|342.04|3
1641881070000|2022-01-11 06:04:30||342.09||342.09||342.09||342.04|1
1641881090000|2022-01-11 06:04:50|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.09|15
1641881100000|2022-01-11 06:05:00|342.24|342.09|342.24|342.04|342.24|342.09|342.19|342.04|90
1641881110000|2022-01-11 06:05:10|342.19||342.19||342.19||342.19||0
1641881140000|2022-01-11 06:05:40|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|15
1641881150000|2022-01-11 06:05:50|342.19||342.19||342.19||342.19||19
1641881160000|2022-01-11 06:06:00|342.14|341.94|342.14|341.94|342.14|341.94|342.14|341.94|11
1641881170000|2022-01-11 06:06:10|342.09||342.09||342.09||342.09||1
1641881190000|2022-01-11 06:06:30|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|9
1641881210000|2022-01-11 06:06:50|342.19|342.04|342.19|342.04|342.24|342.09|342.19|342.04|24
1641881220000|2022-01-11 06:07:00|342.14|341.99|342.14|341.99|342.14|342.04|342.14|341.99|20
1641881230000|2022-01-11 06:07:10|||||||||1
1641881240000|2022-01-11 06:07:20|342.19|342.04|342.19|342.04|342.19|342.04|342.19|341.99|4
1641881260000|2022-01-11 06:07:40|342.24|342.09|342.24|342.04|342.24|342.09|342.24|342.04|5
1641881270000|2022-01-11 06:07:50|342.19||342.19||342.19||342.19||0
1641881290000|2022-01-11 06:08:10|342.24|341.99|342.19|342.04|342.24|342.04|342.19|341.99|14
1641881340000|2022-01-11 06:09:00|342.24|342.09|342.29|342.09|342.29|342.09|342.24|342.04|10
1641881350000|2022-01-11 06:09:10||342.14||342.14||342.14||342.14|0
1641881420000|2022-01-11 06:10:20|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|17
1641881430000|2022-01-11 06:10:30|||||||||1
1641881440000|2022-01-11 06:10:40|342.39||342.39||342.39||342.39||5
1641881450000|2022-01-11 06:10:50|342.34||342.34||342.34||342.34||0
1641881460000|2022-01-11 06:11:00||342.14||342.14||342.14||342.14|18
1641881470000|2022-01-11 06:11:10|342.29||342.34||342.34||342.29||5
1641881480000|2022-01-11 06:11:20|342.29|342.19|342.34|342.19|342.34|342.19|342.29|342.19|2
1641881550000|2022-01-11 06:12:30|342.39||342.39||342.39||342.39||10
1641881560000|2022-01-11 06:12:40|342.34|342.24|342.39|342.24|342.39|342.24|342.34|342.24|5
1641881610000|2022-01-11 06:13:30|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|17
1641881620000|2022-01-11 06:13:40|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|10
1641881690000|2022-01-11 06:14:50|||||||||1
1641881740000|2022-01-11 06:15:40|||||||||1
1641881750000|2022-01-11 06:15:50|||||||||4
1641881760000|2022-01-11 06:16:00|||||||||1
1641881780000|2022-01-11 06:16:20|342.44|342.29|342.39|342.24|342.44|342.29|342.39|342.24|33
1641881790000|2022-01-11 06:16:30|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|7
1641881820000|2022-01-11 06:17:00|||||||||1
1641881830000|2022-01-11 06:17:10||342.14||342.14||342.14||342.14|6
1641881840000|2022-01-11 06:17:20|||||||||4
1641881860000|2022-01-11 06:17:40|342.29||342.29||342.29||342.29||0
1641881890000|2022-01-11 06:18:10|||||||||1
1641881900000|2022-01-11 06:18:20|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|10
1641881920000|2022-01-11 06:18:40|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|7
1641881940000|2022-01-11 06:19:00|||||||||1
1641881960000|2022-01-11 06:19:20|||||||||1
1641881980000|2022-01-11 06:19:40|||||||||5
1641881990000|2022-01-11 06:19:50|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|12
1641882020000|2022-01-11 06:20:20|342.29|342.14|342.29|342.14|342.29|342.14|342.24|342.14|14
1641882030000|2022-01-11 06:20:30||342.09||342.14||342.14||342.09|8
1641882090000|2022-01-11 06:21:30|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|6
1641882110000|2022-01-11 06:21:50|342.39|342.24|342.44|342.29|342.44|342.29|342.39|342.24|16
1641882170000|2022-01-11 06:22:50|||||||||2
1641882180000|2022-01-11 06:23:00|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|22
1641882210000|2022-01-11 06:23:30|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|7
1641882240000|2022-01-11 06:24:00|||||||||1
1641882250000|2022-01-11 06:24:10|||||||||1
1641882290000|2022-01-11 06:24:50|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|13
1641882320000|2022-01-11 06:25:20|||||||||11
1641882380000|2022-01-11 06:26:20|||||||||1
1641882420000|2022-01-11 06:27:00|342.34|342.19|342.29|342.14|342.34|342.19|342.29|342.14|22
1641882430000|2022-01-11 06:27:10|||||||||1
1641882440000|2022-01-11 06:27:20|||||||||1
1641882450000|2022-01-11 06:27:30|||||||||1
1641882460000|2022-01-11 06:27:40|342.24|342.09|342.29|342.14|342.29|342.14|342.24|342.09|21
1641882470000|2022-01-11 06:27:50|||||||||4
1641882480000|2022-01-11 06:28:00|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|8
1641882500000|2022-01-11 06:28:20|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|22
1641882540000|2022-01-11 06:29:00|||||||||1
1641882550000|2022-01-11 06:29:10|342.24|342.09|342.24|342.09|342.29|342.09|342.24|342.09|14
1641882600000|2022-01-11 06:30:00|342.29|342.14|342.34|342.19|342.34|342.19|342.29|342.14|15
1641882630000|2022-01-11 06:30:30|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|12
1641882700000|2022-01-11 06:31:40|||||||||4
1641882720000|2022-01-11 06:32:00|||||||||1
1641882730000|2022-01-11 06:32:10|||||||||4
1641882740000|2022-01-11 06:32:20|||||||||4
1641882760000|2022-01-11 06:32:40|||||||||2
1641882780000|2022-01-11 06:33:00|||||||||13
1641882800000|2022-01-11 06:33:20|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.04|21
1641882810000|2022-01-11 06:33:30|||||||||4
1641882830000|2022-01-11 06:33:50|342.29||342.24||342.29||342.24||23
1641882860000|2022-01-11 06:34:20|||||||||2
1641882870000|2022-01-11 06:34:30|||||||||1
1641882880000|2022-01-11 06:34:40|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|13
1641882900000|2022-01-11 06:35:00|||||||||1
1641882910000|2022-01-11 06:35:10|||||||||3
1641882930000|2022-01-11 06:35:30|||||||||2
1641882940000|2022-01-11 06:35:40|||||||||4
1641882970000|2022-01-11 06:36:10|||||||||4
1641882990000|2022-01-11 06:36:30|||||||||2
1641883000000|2022-01-11 06:36:40|||||||||1
1641883030000|2022-01-11 06:37:10|||||||||6
1641883040000|2022-01-11 06:37:20|||||||||1
1641883050000|2022-01-11 06:37:30|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|8
1641883070000|2022-01-11 06:37:50|||||||||2
1641883080000|2022-01-11 06:38:00|||||||||7
1641883090000|2022-01-11 06:38:10|||||||||10
1641883100000|2022-01-11 06:38:20|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|9
1641883110000|2022-01-11 06:38:30|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|20
1641883120000|2022-01-11 06:38:40|||||||||4
1641883140000|2022-01-11 06:39:00|342.09|341.94|342.04|341.89|342.09|341.94|342.04|341.89|17
1641883150000|2022-01-11 06:39:10|||||||||2
1641883160000|2022-01-11 06:39:20||341.84||341.89||341.89||341.84|7
1641883170000|2022-01-11 06:39:30|||||||||1
1641883180000|2022-01-11 06:39:40|341.99|341.79|341.94|341.79|341.99|341.79|341.94|341.79|13
1641883190000|2022-01-11 06:39:50|341.89|341.74|341.94|341.79|341.94|341.79|341.89|341.74|29
1641883200000|2022-01-11 06:40:00|||||||||1
1641883210000|2022-01-11 06:40:10|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|7
1641883230000|2022-01-11 06:40:30|342.04||341.99||342.04||341.99||13
1641883270000|2022-01-11 06:41:10|||||||||2
1641883300000|2022-01-11 06:41:40|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|10
1641883310000|2022-01-11 06:41:50|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|8
1641883320000|2022-01-11 06:42:00|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|30
1641883360000|2022-01-11 06:42:40|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|24
1641883370000|2022-01-11 06:42:50|342.14||342.14||342.14||342.14||0
1641883380000|2022-01-11 06:43:00||341.99||341.99||341.99||341.99|4
1641883390000|2022-01-11 06:43:10|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|16
1641883400000|2022-01-11 06:43:20|||||||||4
1641883430000|2022-01-11 06:43:50|||||||||1
1641883450000|2022-01-11 06:44:10|342.04|341.89|342.04|341.89|342.09|341.89|342.04|341.89|21
1641883460000|2022-01-11 06:44:20|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|2
1641883500000|2022-01-11 06:45:00|342.04|341.89|341.99|341.84|342.04|341.89|341.99|341.79|28
1641883510000|2022-01-11 06:45:10|||||||||1
1641883530000|2022-01-11 06:45:30|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.84|13
1641883540000|2022-01-11 06:45:40|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|6
1641883560000|2022-01-11 06:46:00|||||||||3
1641883580000|2022-01-11 06:46:20|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|17
1641883590000|2022-01-11 06:46:30|341.99|341.84|341.94|341.79|341.99|341.84|341.94|341.79|2
1641883620000|2022-01-11 06:47:00|341.89|341.74|341.89|341.74|341.89|341.74|341.89|341.74|6
1641883640000|2022-01-11 06:47:20|||||||||1
1641883650000|2022-01-11 06:47:30|||||||||2
1641883690000|2022-01-11 06:48:10||341.69||341.74||341.74||341.69|6
1641883710000|2022-01-11 06:48:30|||||||||6
1641883720000|2022-01-11 06:48:40|||||||||1
1641883740000|2022-01-11 06:49:00|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|15
1641883750000|2022-01-11 06:49:10|||||||||1
1641883760000|2022-01-11 06:49:20|341.89|341.74|341.89|341.74|341.89|341.74|341.89|341.74|11
1641883800000|2022-01-11 06:50:00|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|10
1641883810000|2022-01-11 06:50:10||341.74||341.74||341.74||341.74|9
1641883820000|2022-01-11 06:50:20|341.89||341.89||341.89||341.89||0
1641883830000|2022-01-11 06:50:30|341.84|341.69|341.89|341.74|341.89|341.74|341.84|341.69|14
1641883860000|2022-01-11 06:51:00|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|9
1641883900000|2022-01-11 06:51:40|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|10
1641883910000|2022-01-11 06:51:50|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|8
1641883920000|2022-01-11 06:52:00|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|13
1641883970000|2022-01-11 06:52:50|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|28
1641883980000|2022-01-11 06:53:00|||||||||8
1641883990000|2022-01-11 06:53:10|||||||||1
1641884030000|2022-01-11 06:53:50||341.74||341.74||341.74||341.74|4
1641884040000|2022-01-11 06:54:00|341.89|341.69|341.84|341.69|341.89|341.69|341.84|341.69|6
1641884060000|2022-01-11 06:54:20|||||||||1
1641884070000|2022-01-11 06:54:30|||||||||2
1641884080000|2022-01-11 06:54:40|341.94|341.74|341.89|341.74|341.94|341.74|341.89|341.74|36
1641884100000|2022-01-11 06:55:00|341.94|341.79|341.94|341.79|341.94|341.79|341.94|341.79|6
1641884110000|2022-01-11 06:55:10|341.99|341.84|341.99|341.84|341.99|341.84|341.99|341.84|5
1641884150000|2022-01-11 06:55:50|342.04|341.89|342.04|341.89|342.04|341.89|342.04|341.89|7
1641884190000|2022-01-11 06:56:30|||||||||12
1641884210000|2022-01-11 06:56:50|342.09||342.09||342.09||342.09||5
1641884230000|2022-01-11 06:57:10|342.04||342.04||342.04||342.04||0
1641884240000|2022-01-11 06:57:20|342.09|341.94|342.09|341.94|342.09|341.94|342.09|341.94|5
1641884250000|2022-01-11 06:57:30|||||||||3
1641884260000|2022-01-11 06:57:40|||||||||1
1641884270000|2022-01-11 06:57:50|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|8
1641884280000|2022-01-11 06:58:00|342.19|342.04|342.14|341.99|342.19|342.04|342.14|341.99|42
1641884310000|2022-01-11 06:58:30|342.19||342.14||342.19||342.14||6
1641884360000|2022-01-11 06:59:20|||||||||1
1641884370000|2022-01-11 06:59:30|||||||||5
1641884390000|2022-01-11 06:59:50|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|2
1641884400000|2022-01-11 07:00:00|342.24|342.09|342.24|342.09|342.29|342.14|342.24|342.04|34
1641884410000|2022-01-11 07:00:10|342.29||342.24||342.29||342.24||4
1641884420000|2022-01-11 07:00:20|342.19|342.04|342.19|342.04|342.19|342.04|342.19|342.04|27
1641884440000|2022-01-11 07:00:40|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|12
1641884450000|2022-01-11 07:00:50|342.29|342.14|342.34|342.19|342.34|342.19|342.29|342.14|16
1641884460000|2022-01-11 07:01:00|342.29|342.14|342.34|342.19|342.34|342.19|342.29|342.14|14
1641884480000|2022-01-11 07:01:20|342.29|342.14|342.29|342.14|342.34|342.19|342.29|342.14|13
1641884500000|2022-01-11 07:01:40|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|16
1641884510000|2022-01-11 07:01:50|342.29|342.14|342.34|342.19|342.34|342.19|342.24|342.14|10
1641884520000|2022-01-11 07:02:00|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|28
1641884530000|2022-01-11 07:02:10|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|3
1641884540000|2022-01-11 07:02:20|342.39||342.39||342.39||342.39||0
1641884550000|2022-01-11 07:02:30||342.24||342.24||342.24||342.24|8
1641884570000|2022-01-11 07:02:50|||||||||1
1641884580000|2022-01-11 07:03:00|342.44|342.29|342.39|342.19|342.44|342.29|342.39|342.19|22
1641884590000|2022-01-11 07:03:10|342.34||342.39||342.39||342.34||7
1641884600000|2022-01-11 07:03:20|342.34|342.14|342.29|342.09|342.34|342.14|342.29|342.09|12
1641884610000|2022-01-11 07:03:30||342.14||342.14||342.14||342.14|2
1641884620000|2022-01-11 07:03:40|342.24|342.09|342.29|342.09|342.29|342.09|342.24|342.09|19
1641884630000|2022-01-11 07:03:50|342.24|342.14|342.29|342.14|342.34|342.14|342.24|342.14|6
1641884640000|2022-01-11 07:04:00|342.34|342.19|342.29|342.14|342.34|342.19|342.29|342.14|10
1641884650000|2022-01-11 07:04:10|||||||||1
1641884660000|2022-01-11 07:04:20|||||||||2
1641884670000|2022-01-11 07:04:30|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|3
1641884690000|2022-01-11 07:04:50|342.29|342.14|342.29|342.09|342.29|342.14|342.29|342.09|7
1641884700000|2022-01-11 07:05:00|342.24||342.24||342.24||342.24||0
1641884730000|2022-01-11 07:05:30|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|7
1641884740000|2022-01-11 07:05:40|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|5
1641884750000|2022-01-11 07:05:50|||||||||7
1641884760000|2022-01-11 07:06:00|||||||||5
1641884770000|2022-01-11 07:06:10|342.39||342.39||342.39||342.39||6
1641884780000|2022-01-11 07:06:20||342.24||342.24||342.24||342.24|0
1641884800000|2022-01-11 07:06:40|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|23
1641884830000|2022-01-11 07:07:10|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.19|20
1641884860000|2022-01-11 07:07:40|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|6
1641884890000|2022-01-11 07:08:10|||||||||1
1641884910000|2022-01-11 07:08:30|||||||||2
1641884940000|2022-01-11 07:09:00|342.29|342.14|342.24|342.09|342.29|342.14|342.24|342.09|27
1641884950000|2022-01-11 07:09:10|342.29|342.04|342.24|342.04|342.29|342.04|342.24|342.04|30
1641884970000|2022-01-11 07:09:30|342.19|341.99|342.19|342.04|342.19|342.04|342.19|341.99|12
1641884980000|2022-01-11 07:09:40|||||||||3
1641885000000|2022-01-11 07:10:00|342.24|342.09|342.24|342.09|342.24|342.09|342.24|342.09|11
1641885020000|2022-01-11 07:10:20|342.29|342.14|342.24|342.09|342.29|342.14|342.24|342.09|16
1641885030000|2022-01-11 07:10:30|342.29|342.14|342.29|342.14|342.29|342.14|342.29|342.14|1
1641885040000|2022-01-11 07:10:40|||||||||1
1641885050000|2022-01-11 07:10:50|342.34|342.19|342.39|342.24|342.39|342.24|342.34|342.19|14
1641885060000|2022-01-11 07:11:00|||||||||1
1641885070000|2022-01-11 07:11:10|||||||||3
1641885080000|2022-01-11 07:11:20|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|15
1641885100000|2022-01-11 07:11:40||342.14||342.14||342.14||342.14|2
1641885110000|2022-01-11 07:11:50|342.29||342.34||342.34||342.29||2
1641885120000|2022-01-11 07:12:00||342.19||342.19||342.19||342.19|1
1641885150000|2022-01-11 07:12:30|342.39|342.24|342.34|342.19|342.39|342.24|342.34|342.19|11
1641885180000|2022-01-11 07:13:00|342.39||342.34||342.39||342.34||4
1641885190000|2022-01-11 07:13:10|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|2
1641885220000|2022-01-11 07:13:40|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.24|22
1641885260000|2022-01-11 07:14:20|342.49|342.34|342.49|342.34|342.49|342.34|342.44|342.34|13
1641885290000|2022-01-11 07:14:50|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|17
1641885300000|2022-01-11 07:15:00|342.39|342.24|342.34|342.19|342.39|342.24|342.34|342.19|6
1641885310000|2022-01-11 07:15:10|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|2
1641885320000|2022-01-11 07:15:20|||||||||4
1641885350000|2022-01-11 07:15:50|342.44|342.29|342.34|342.14|342.44|342.29|342.34|342.14|21
1641885360000|2022-01-11 07:16:00|342.29|342.19|342.34|342.19|342.34|342.19|342.29|342.19|2
1641885370000|2022-01-11 07:16:10|||||||||2
1641885380000|2022-01-11 07:16:20|||||||||3
1641885390000|2022-01-11 07:16:30|342.39|342.24|342.34|342.19|342.39|342.24|342.34|342.19|4
1641885400000|2022-01-11 07:16:40|342.39|342.24|342.39|342.24|342.39|342.24|342.34|342.24|6
1641885410000|2022-01-11 07:16:50|||||||||5
1641885440000|2022-01-11 07:17:20|342.44||342.39||342.44||342.39||6
1641885450000|2022-01-11 07:17:30|342.44||342.39||342.44||342.39||2
1641885460000|2022-01-11 07:17:40|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|4
1641885480000|2022-01-11 07:18:00|||||||||7
1641885510000|2022-01-11 07:18:30|||||||||1
1641885560000|2022-01-11 07:19:20|||||||||5
1641885570000|2022-01-11 07:19:30|342.49|342.34|342.49|342.34|342.49|342.34|342.49|342.34|13
1641885580000|2022-01-11 07:19:40|||||||||15
1641885600000|2022-01-11 07:20:00|342.54||342.49||342.54||342.49||3
1641885610000|2022-01-11 07:20:10|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|25
1641885620000|2022-01-11 07:20:20|342.49|342.34|342.49|342.34|342.49|342.34|342.49|342.34|4
1641885630000|2022-01-11 07:20:30|342.54||342.54||342.54||342.49||7
1641885640000|2022-01-11 07:20:40||342.39||342.39||342.39||342.39|8
1641885710000|2022-01-11 07:21:50|342.59|342.44|342.59|342.39|342.59|342.44|342.54|342.39|21
1641885720000|2022-01-11 07:22:00|342.54|342.34|342.54|342.34|342.54|342.34|342.54|342.34|17
1641885740000|2022-01-11 07:22:20|342.49||342.49||342.49||342.49||0
1641885760000|2022-01-11 07:22:40|||||||||2
1641885790000|2022-01-11 07:23:10|||||||||1
1641885820000|2022-01-11 07:23:40|||||||||4
1641885830000|2022-01-11 07:23:50|||||||||1
1641885850000|2022-01-11 07:24:10|||||||||2
1641885860000|2022-01-11 07:24:20|342.54|342.39|342.54|342.39|342.54|342.39|342.54|342.39|6
1641885870000|2022-01-11 07:24:30|342.49|342.34|342.49|342.34|342.49|342.34|342.49|342.34|14
1641885880000|2022-01-11 07:24:40|||||||||4
1641885890000|2022-01-11 07:24:50|||||||||1
1641885900000|2022-01-11 07:25:00|342.54||342.49||342.54||342.49||4
1641885910000|2022-01-11 07:25:10|342.54|342.39|342.49|342.34|342.54|342.39|342.49|342.34|4
1641885920000|2022-01-11 07:25:20|342.54|342.39|342.54|342.39|342.54|342.39|342.54|342.34|11
1641885930000|2022-01-11 07:25:30||342.34||342.39||342.39||342.34|0
1641885960000|2022-01-11 07:26:00|342.59||342.54||342.59||342.54||13
1641885970000|2022-01-11 07:26:10|342.59||342.59||342.59||342.59||8
1641885980000|2022-01-11 07:26:20|342.54|342.44|342.59|342.44|342.59|342.44|342.54|342.44|4
1641886000000|2022-01-11 07:26:40|342.64|342.49|342.64|342.49|342.64|342.49|342.64|342.49|36
1641886010000|2022-01-11 07:26:50|342.59|342.44|342.54|342.39|342.59|342.44|342.54|342.39|31
1641886070000|2022-01-11 07:27:50|||||||||2
1641886080000|2022-01-11 07:28:00|342.59||342.54||342.59||342.54||5
1641886100000|2022-01-11 07:28:20|342.59||342.54||342.59||342.54||6
1641886120000|2022-01-11 07:28:40|342.49|342.34|342.44|342.29|342.49|342.34|342.44|342.29|24
1641886150000|2022-01-11 07:29:10|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|9
1641886160000|2022-01-11 07:29:20|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.24|7
1641886170000|2022-01-11 07:29:30|342.39|342.24|342.34|342.19|342.39|342.24|342.34|342.19|8
1641886200000|2022-01-11 07:30:00|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|7
1641886220000|2022-01-11 07:30:20|342.44|342.29|342.44|342.29|342.44|342.29|342.44|342.29|4
1641886230000|2022-01-11 07:30:30|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|10
1641886250000|2022-01-11 07:30:50|342.44||342.44||342.44||342.39||2
1641886260000|2022-01-11 07:31:00|342.39||342.39||342.39||342.39||0
1641886320000|2022-01-11 07:32:00|342.44|342.29|342.49|342.34|342.49|342.34|342.44|342.29|12
1641886380000|2022-01-11 07:33:00|||||||||4
1641886390000|2022-01-11 07:33:10|342.54|342.39|342.54|342.39|342.59|342.39|342.54|342.39|14
1641886400000|2022-01-11 07:33:20|||||||||5
1641886420000|2022-01-11 07:33:40|||||||||4
1641886430000|2022-01-11 07:33:50|342.59||342.54||342.59||342.54||3
1641886440000|2022-01-11 07:34:00|||||||||1
1641886450000|2022-01-11 07:34:10|342.59|342.44|342.59|342.44|342.59|342.44|342.59|342.44|4
1641886460000|2022-01-11 07:34:20|342.64||342.59||342.64||342.59||12
1641886490000|2022-01-11 07:34:50|342.54|342.39|342.59|342.44|342.59|342.44|342.54|342.39|75
1641886500000|2022-01-11 07:35:00|342.64|342.49|342.64|342.49|342.64|342.49|342.64|342.49|16
1641886510000|2022-01-11 07:35:10|342.59|342.44|342.59|342.44|342.59|342.44|342.59|342.44|21
1641886520000|2022-01-11 07:35:20|342.54|342.39|342.54|342.34|342.54|342.39|342.54|342.34|18
1641886530000|2022-01-11 07:35:30|342.49||342.49||342.49||342.49||0
1641886540000|2022-01-11 07:35:40|342.54||342.49||342.54||342.49||2
1641886600000|2022-01-11 07:36:40|342.54||342.49||342.54||342.49||5
1641886610000|2022-01-11 07:36:50|||||||||2
1641886620000|2022-01-11 07:37:00|||||||||1
1641886650000|2022-01-11 07:37:30|342.54||342.49||342.54||342.49||7
1641886660000|2022-01-11 07:37:40|342.54||342.54||342.54||342.54||4
1641886670000|2022-01-11 07:37:50|342.49||342.54||342.54||342.49||3
1641886680000|2022-01-11 07:38:00||342.39||342.39||342.39||342.39|3
1641886700000|2022-01-11 07:38:20|||||||||5
1641886710000|2022-01-11 07:38:30|342.59||342.54||342.59||342.54||2
1641886720000|2022-01-11 07:38:40|342.59||342.59||342.59||342.59||3
1641886730000|2022-01-11 07:38:50||342.44||342.44||342.44||342.44|1
1641886740000|2022-01-11 07:39:00|||||||||10
1641886750000|2022-01-11 07:39:10|||||||||5
1641886780000|2022-01-11 07:39:40|||||||||4
1641886790000|2022-01-11 07:39:50|||||||||6
1641886810000|2022-01-11 07:40:10|||||||||7
1641886820000|2022-01-11 07:40:20|342.64|342.49|342.64|342.49|342.64|342.49|342.64|342.49|3
1641886830000|2022-01-11 07:40:30|||||||||3
1641886840000|2022-01-11 07:40:40|342.69|342.54|342.69|342.54|342.69|342.54|342.69|342.54|13
1641886850000|2022-01-11 07:40:50|342.64|342.49|342.64|342.49|342.64|342.49|342.64|342.49|37
1641886860000|2022-01-11 07:41:00|||||||||14
1641886880000|2022-01-11 07:41:20|||||||||3
1641886890000|2022-01-11 07:41:30|||||||||1
1641886900000|2022-01-11 07:41:40|||||||||3
1641886910000|2022-01-11 07:41:50|342.59|342.44|342.59|342.44|342.59|342.44|342.59|342.44|24
1641886920000|2022-01-11 07:42:00|342.64|342.49|342.59|342.44|342.64|342.49|342.59|342.44|23
1641886930000|2022-01-11 07:42:10|342.64||342.59||342.64||342.59||2
1641886950000|2022-01-11 07:42:30|342.64||342.59||342.64||342.59||3
1641886990000|2022-01-11 07:43:10|342.64|342.49|342.64|342.49|342.64|342.49|342.64|342.49|8
1641887030000|2022-01-11 07:43:50|||||||||3
1641887040000|2022-01-11 07:44:00|||||||||6
1641887060000|2022-01-11 07:44:20|||||||||1
1641887070000|2022-01-11 07:44:30|||||||||11
1641887080000|2022-01-11 07:44:40|342.69|342.54|342.69|342.54|342.69|342.54|342.69|342.54|17
1641887090000|2022-01-11 07:44:50|342.64|342.49|342.64|342.49|342.64|342.49|342.64|342.49|17
1641887110000|2022-01-11 07:45:10|342.69|342.54|342.84|342.69|342.84|342.69|342.69|342.54|288
1641887120000|2022-01-11 07:45:20|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|65
1641887140000|2022-01-11 07:45:40|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|35
1641887150000|2022-01-11 07:45:50|||||||||1
1641887160000|2022-01-11 07:46:00|342.69|342.54|342.69|342.54|342.69|342.54|342.69|342.54|14
1641887170000|2022-01-11 07:46:10|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|10
1641887180000|2022-01-11 07:46:20|||||||||3
1641887200000|2022-01-11 07:46:40|||||||||4
1641887210000|2022-01-11 07:46:50|342.79|342.64|342.74|342.59|342.79|342.64|342.74|342.59|33
1641887220000|2022-01-11 07:47:00|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|6
1641887230000|2022-01-11 07:47:10|||||||||5
1641887240000|2022-01-11 07:47:20|342.84|342.69|342.89|342.74|342.89|342.74|342.84|342.64|14
1641887250000|2022-01-11 07:47:30|||||||||4
1641887260000|2022-01-11 07:47:40|||||||||8
1641887270000|2022-01-11 07:47:50|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.74|13
1641887280000|2022-01-11 07:48:00|342.89|342.74|342.94|342.74|342.94|342.79|342.89|342.74|12
1641887290000|2022-01-11 07:48:10|342.89|342.69|342.84|342.69|342.89|342.74|342.84|342.69|31
1641887300000|2022-01-11 07:48:20|||||||||1
1641887310000|2022-01-11 07:48:30|||||||||1
1641887350000|2022-01-11 07:49:10|342.89||342.84||342.89||342.84||8
1641887360000|2022-01-11 07:49:20|||||||||1
1641887370000|2022-01-11 07:49:30|342.89||342.89||342.89||342.84||4
1641887380000|2022-01-11 07:49:40||342.74||342.74||342.74||342.74|0
1641887390000|2022-01-11 07:49:50|||||||||4
1641887410000|2022-01-11 07:50:10|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.79|33
1641887420000|2022-01-11 07:50:20|342.89|342.74|342.89|342.69|342.89|342.74|342.89|342.69|21
1641887430000|2022-01-11 07:50:30|342.84||342.84||342.84||342.84||0
1641887480000|2022-01-11 07:51:20|||||||||1
1641887490000|2022-01-11 07:51:30|342.89|342.74|342.84|342.69|342.89|342.74|342.84|342.69|15
1641887500000|2022-01-11 07:51:40|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|5
1641887510000|2022-01-11 07:51:50|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|8
1641887520000|2022-01-11 07:52:00|342.69|342.54|342.69|342.54|342.69|342.54|342.69|342.49|2
1641887530000|2022-01-11 07:52:10|342.64|342.49|342.69|342.54|342.69|342.54|342.64|342.49|7
1641887540000|2022-01-11 07:52:20|||||||||5
1641887550000|2022-01-11 07:52:30||342.49||342.49||342.49||342.49|2
1641887560000|2022-01-11 07:52:40||342.54||342.49||342.54||342.49|1
1641887570000|2022-01-11 07:52:50|342.64||342.64||342.64||342.64||0
1641887580000|2022-01-11 07:53:00|342.69|342.54|342.69|342.54|342.69|342.54|342.69|342.54|4
1641887610000|2022-01-11 07:53:30|||||||||1
1641887620000|2022-01-11 07:53:40|342.74|342.59|342.69|342.54|342.74|342.59|342.69|342.54|8
1641887640000|2022-01-11 07:54:00|342.74||342.69||342.74||342.69||4
1641887650000|2022-01-11 07:54:10|||||||||2
1641887660000|2022-01-11 07:54:20|342.74||342.74||342.74||342.74||6
1641887670000|2022-01-11 07:54:30|342.69||342.69||342.69||342.69||0
1641887680000|2022-01-11 07:54:40|342.74||342.74||342.74||342.74||7
1641887690000|2022-01-11 07:54:50|342.69|342.49|342.64|342.49|342.69|342.49|342.64|342.49|17
1641887730000|2022-01-11 07:55:30|||||||||4
1641887740000|2022-01-11 07:55:40|342.69||342.69||342.69||342.69||4
1641887750000|2022-01-11 07:55:50||342.54||342.54||342.54||342.54|1
1641887760000|2022-01-11 07:56:00|||||||||2
1641887770000|2022-01-11 07:56:10|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|6
1641887780000|2022-01-11 07:56:20|||||||||7
1641887800000|2022-01-11 07:56:40|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|6
1641887810000|2022-01-11 07:56:50|||||||||3
1641887820000|2022-01-11 07:57:00|342.84||342.79||342.84||342.79||8
1641887830000|2022-01-11 07:57:10|||||||||5
1641887840000|2022-01-11 07:57:20|342.74|342.59|342.79|342.59|342.79|342.59|342.74|342.59|20
1641887850000|2022-01-11 07:57:30||342.64||342.64||342.64||342.64|0
1641887880000|2022-01-11 07:58:00|342.84||342.79||342.84||342.79||7
1641887890000|2022-01-11 07:58:10|||||||||1
1641887910000|2022-01-11 07:58:30|||||||||3
1641887950000|2022-01-11 07:59:10|||||||||4
1641887960000|2022-01-11 07:59:20|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|4
1641887970000|2022-01-11 07:59:30|342.89|342.74|342.89|342.69|342.89|342.74|342.89|342.69|27
1641887990000|2022-01-11 07:59:50|342.84|342.74|342.89|342.74|342.89|342.74|342.84|342.74|4
1641888000000|2022-01-11 08:00:00|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.79|4
1641888010000|2022-01-11 08:00:10|||||||||13
1641888020000|2022-01-11 08:00:20|342.89|342.74|342.89|342.74|342.94|342.74|342.89|342.74|20
1641888030000|2022-01-11 08:00:30|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.79|1
1641888040000|2022-01-11 08:00:40|342.99||342.94||342.99||342.94||6
1641888050000|2022-01-11 08:00:50|342.99|342.84|343.09|342.89|343.09|342.89|342.99|342.84|57
1641888060000|2022-01-11 08:01:00|343.04|342.84|343.04|342.89|343.04|342.89|343.04|342.84|0
1641888070000|2022-01-11 08:01:10|343.09|342.94|342.99|342.84|343.09|342.94|342.99|342.84|17
1641888080000|2022-01-11 08:01:20|343.04|342.89|343.04|342.84|343.04|342.89|343.04|342.84|0
1641888090000|2022-01-11 08:01:30||342.89||342.89||342.89||342.89|0
1641888100000|2022-01-11 08:01:40|342.99|342.84|342.99|342.84|342.99|342.84|342.99|342.84|10
1641888120000|2022-01-11 08:02:00|342.94|342.79|342.89|342.74|342.94|342.79|342.89|342.74|15
1641888130000|2022-01-11 08:02:10|342.94|342.79|342.94|342.79|342.94|342.79|342.89|342.79|10
1641888140000|2022-01-11 08:02:20|342.99|342.84|343.04|342.84|343.04|342.89|342.99|342.84|12
1641888150000|2022-01-11 08:02:30||342.89||342.89||342.89||342.84|1
1641888180000|2022-01-11 08:03:00|||||||||1
1641888200000|2022-01-11 08:03:20|343.09|342.94|343.04|342.89|343.09|342.94|343.04|342.89|30
1641888210000|2022-01-11 08:03:30|343.09||343.04||343.09||343.04||3
1641888240000|2022-01-11 08:04:00|343.09|342.94|343.09|342.94|343.09|342.94|343.09|342.94|2
1641888260000|2022-01-11 08:04:20|343.04|342.89|343.04|342.89|343.09|342.89|343.04|342.89|16
1641888270000|2022-01-11 08:04:30|343.09|342.94|343.09|342.94|343.09|342.94|343.09|342.94|8
1641888280000|2022-01-11 08:04:40|343.14|342.99|343.14|342.99|343.14|342.99|343.14|342.99|12
1641888290000|2022-01-11 08:04:50|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|20
1641888300000|2022-01-11 08:05:00|343.14|342.99|343.14|342.99|343.14|342.99|343.14|342.99|18
1641888310000|2022-01-11 08:05:10|343.19|343.04|343.19|342.99|343.19|343.04|343.19|342.99|21
1641888320000|2022-01-11 08:05:20|343.14||343.14||343.19||343.14||11
1641888330000|2022-01-11 08:05:30|343.19|343.04|343.24|343.04|343.24|343.09|343.19|342.99|34
1641888340000|2022-01-11 08:05:40||343.09||343.09||343.09||343.09|4
1641888350000|2022-01-11 08:05:50|343.29|343.14|343.29|343.14|343.34|343.14|343.29|343.14|35
1641888360000|2022-01-11 08:06:00|343.24|343.09|343.29|343.14|343.29|343.14|343.24|343.09|16
1641888370000|2022-01-11 08:06:10|343.24|343.09|343.24|343.09|343.24|343.14|343.24|343.09|4
1641888380000|2022-01-11 08:06:20|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|7
1641888430000|2022-01-11 08:07:10|343.24||343.24||343.24||343.24||5
1641888440000|2022-01-11 08:07:20||343.09||343.09||343.09||343.09|0
1641888460000|2022-01-11 08:07:40|343.19|343.04|343.24|343.04|343.24|343.09|343.19|343.04|31
1641888470000|2022-01-11 08:07:50||343.09||343.04||343.09||343.04|0
1641888480000|2022-01-11 08:08:00|343.19|343.09|343.19|343.04|343.24|343.09|343.19|343.04|3
1641888520000|2022-01-11 08:08:40|343.14|342.99|343.09|342.94|343.14|342.99|343.09|342.94|23
1641888540000|2022-01-11 08:09:00|||||||||19
1641888550000|2022-01-11 08:09:10|343.04|342.89|343.04|342.89|343.04|342.89|343.04|342.89|29
1641888560000|2022-01-11 08:09:20|343.09|342.94|343.09|342.89|343.09|342.94|343.09|342.89|0
1641888570000|2022-01-11 08:09:30|343.04||343.04||343.04||343.04||3
1641888580000|2022-01-11 08:09:40|343.09|342.94|343.09|342.94|343.09|342.94|343.09|342.94|6
1641888600000|2022-01-11 08:10:00|343.14|342.99|343.09|342.94|343.14|342.99|343.09|342.94|8
1641888610000|2022-01-11 08:10:10|343.04|342.89|343.04|342.89|343.04|342.89|343.04|342.89|11
1641888620000|2022-01-11 08:10:20|||||||||3
1641888630000|2022-01-11 08:10:30|343.09||343.04||343.09||343.04||9
1641888640000|2022-01-11 08:10:40|343.09|342.94|343.09|342.89|343.09|342.94|343.04|342.89|6
1641888650000|2022-01-11 08:10:50||342.94||342.94||342.94||342.94|0
1641888660000|2022-01-11 08:11:00|||||||||4
1641888670000|2022-01-11 08:11:10|343.14|342.99|343.19|342.99|343.19|342.99|343.14|342.94|4
1641888680000|2022-01-11 08:11:20|343.14|343.04|343.19|343.04|343.19|343.04|343.14|343.04|0
1641888690000|2022-01-11 08:11:30|343.14|342.99|343.19|342.99|343.19|342.99|343.14|342.99|26
1641888700000|2022-01-11 08:11:40|||||||||5
1641888710000|2022-01-11 08:11:50||343.04||343.04||343.04||343.04|0
1641888720000|2022-01-11 08:12:00|||||||||9
1641888730000|2022-01-11 08:12:10|343.24||343.19||343.24||343.19||5
1641888740000|2022-01-11 08:12:20|||||||||8
1641888770000|2022-01-11 08:12:50|||||||||14
1641888780000|2022-01-11 08:13:00|343.14|342.99|343.14|342.99|343.14|342.99|343.14|342.99|23
1641888800000|2022-01-11 08:13:20|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|4
1641888810000|2022-01-11 08:13:30|||||||||17
1641888820000|2022-01-11 08:13:40|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.09|8
1641888830000|2022-01-11 08:13:50|343.29|343.14|343.29|343.14|343.34|343.14|343.29|343.14|30
1641888840000|2022-01-11 08:14:00|||||||||5
1641888850000|2022-01-11 08:14:10|||||||||2
1641888870000|2022-01-11 08:14:30|343.24|343.09|343.24|343.04|343.24|343.09|343.24|343.04|46
1641888880000|2022-01-11 08:14:40|343.19||343.19||343.19||343.19||2
1641888890000|2022-01-11 08:14:50|343.14|342.99|343.14|342.99|343.14|342.99|343.14|342.99|10
1641888900000|2022-01-11 08:15:00|343.19|343.04|343.19|343.04|343.19|343.04|343.14|343.04|10
1641888910000|2022-01-11 08:15:10|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.09|15
1641888920000|2022-01-11 08:15:20|343.19|343.04|343.24|343.09|343.24|343.09|343.19|343.04|8
1641888930000|2022-01-11 08:15:30|343.29||343.29||343.29||343.29||7
1641888940000|2022-01-11 08:15:40|343.24||343.24||343.24||343.24||0
1641888950000|2022-01-11 08:15:50||343.04||343.04||343.04||343.04|12
1641888960000|2022-01-11 08:16:00|343.19|343.09|343.24|343.09|343.24|343.09|343.19|343.09|7
1641889000000|2022-01-11 08:16:40|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|15
1641889010000|2022-01-11 08:16:50|||||||||4
1641889020000|2022-01-11 08:17:00|343.24|343.09|343.14|342.99|343.24|343.09|343.14|342.99|37
1641889030000|2022-01-11 08:17:10|343.19|343.04|343.19|342.99|343.19|343.04|343.19|342.99|3
1641889040000|2022-01-11 08:17:20|343.14|342.94|343.14|342.94|343.14|342.94|343.09|342.94|9
1641889050000|2022-01-11 08:17:30||342.99||342.99||342.99||342.94|0
1641889070000|2022-01-11 08:17:50|343.09|342.94|343.09|342.94|343.14|342.94|343.09|342.94|5
1641889080000|2022-01-11 08:18:00|343.14|342.99|343.14|342.99|343.14|342.99|343.14|342.94|0
1641889110000|2022-01-11 08:18:30|||||||||16
1641889120000|2022-01-11 08:18:40|343.19|343.04|343.19|342.99|343.19|343.04|343.14|342.99|6
1641889130000|2022-01-11 08:18:50||343.04||343.04||343.04||342.99|0
1641889140000|2022-01-11 08:19:00|343.14|342.99|343.09|342.94|343.14|342.99|343.09|342.94|10
1641889150000|2022-01-11 08:19:10|343.14||343.09||343.14||343.09||4
1641889160000|2022-01-11 08:19:20|343.14|342.99|343.14|342.99|343.14|342.99|343.14|342.99|0
1641889180000|2022-01-11 08:19:40|343.09|342.94|343.14|342.94|343.14|342.94|343.09|342.94|5
1641889190000|2022-01-11 08:19:50||342.99||342.99||342.99||342.94|0
1641889200000|2022-01-11 08:20:00|343.19|343.04|343.19|343.04|343.19|343.04|343.19|342.99|8
1641889220000|2022-01-11 08:20:20|343.24||343.19||343.24||343.19||3
1641889230000|2022-01-11 08:20:30|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.04|7
1641889240000|2022-01-11 08:20:40|343.29|343.14|343.34|343.14|343.34|343.14|343.29|343.14|7
1641889250000|2022-01-11 08:20:50|343.39|343.19|343.39|343.19|343.39|343.24|343.39|343.14|7
1641889260000|2022-01-11 08:21:00|343.34|343.24|343.39|343.24|343.44|343.24|343.34|343.19|28
1641889270000|2022-01-11 08:21:10|343.44|343.29|343.44|343.24|343.44|343.29|343.39|343.24|18
1641889280000|2022-01-11 08:21:20||343.29||343.29||343.29||343.29|4
1641889290000|2022-01-11 08:21:30|343.39|343.24|343.44|343.24|343.44|343.29|343.39|343.24|37
1641889300000|2022-01-11 08:21:40|343.39||343.39||343.39||343.39||0
1641889320000|2022-01-11 08:22:00|||||||||1
1641889340000|2022-01-11 08:22:20|343.44|343.29|343.44|343.29|343.44|343.29|343.44|343.29|11
1641889350000|2022-01-11 08:22:30|343.49||343.44||343.49||343.44||21
1641889360000|2022-01-11 08:22:40|343.39|343.24|343.44|343.24|343.44|343.24|343.39|343.24|21
1641889370000|2022-01-11 08:22:50||343.29||343.29||343.29||343.29|0
1641889410000|2022-01-11 08:23:30|343.39|343.24|343.39|343.24|343.44|343.24|343.39|343.24|32
1641889440000|2022-01-11 08:24:00|343.34|343.19|343.34|343.14|343.34|343.19|343.34|343.14|12
1641889450000|2022-01-11 08:24:10|343.29||343.29||343.34||343.29||2
1641889460000|2022-01-11 08:24:20|343.34||343.34||343.34||343.29||0
1641889470000|2022-01-11 08:24:30|343.29||343.29||343.34||343.29||0
1641889480000|2022-01-11 08:24:40|343.24|343.09|343.29|343.14|343.34|343.14|343.24|343.09|21
1641889490000|2022-01-11 08:24:50|343.34||343.34||343.34||343.34||0
1641889500000|2022-01-11 08:25:00|343.39|343.19|343.29|343.14|343.39|343.19|343.29|343.14|5
1641889510000|2022-01-11 08:25:10|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.09|11
1641889550000|2022-01-11 08:25:50|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|14
1641889560000|2022-01-11 08:26:00|343.14|342.99|343.19|343.04|343.19|343.04|343.14|342.99|13
1641889570000|2022-01-11 08:26:10|343.24||343.24||343.24||343.24||11
1641889580000|2022-01-11 08:26:20|343.19||343.19||343.19||343.19||0
1641889590000|2022-01-11 08:26:30|343.24||343.19||343.24||343.19||1
1641889620000|2022-01-11 08:27:00|343.24||343.24||343.24||343.19||4
1641889630000|2022-01-11 08:27:10||343.09||343.09||343.09||343.09|3
1641889640000|2022-01-11 08:27:20|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.09|13
1641889650000|2022-01-11 08:27:30|343.24|343.09|343.19|343.04|343.29|343.09|343.19|343.04|30
1641889660000|2022-01-11 08:27:40|343.24||343.19||343.24||343.19||3
1641889680000|2022-01-11 08:28:00|||||||||2
1641889690000|2022-01-11 08:28:10|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.09|4
1641889700000|2022-01-11 08:28:20|||||||||2
1641889710000|2022-01-11 08:28:30|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|10
1641889720000|2022-01-11 08:28:40|||||||||2
1641889740000|2022-01-11 08:29:00|343.14|342.99|343.19|342.99|343.19|342.99|343.14|342.99|20
1641889750000|2022-01-11 08:29:10|343.14|343.04|343.19|343.04|343.19|343.04|343.14|343.04|12
1641889760000|2022-01-11 08:29:20|343.24||343.24||343.24||343.19||11
1641889770000|2022-01-11 08:29:30||343.09||343.09||343.09||343.09|0
1641889780000|2022-01-11 08:29:40|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|4
1641889790000|2022-01-11 08:29:50|||||||||3
1641889800000|2022-01-11 08:30:00|343.24|343.09|343.19|343.04|343.24|343.09|343.19|343.04|23
1641889810000|2022-01-11 08:30:10|343.14|342.94|343.14|342.94|343.14|342.94|343.14|342.94|12
1641889820000|2022-01-11 08:30:20|343.09||343.09||343.09||343.09||3
1641889830000|2022-01-11 08:30:30|||||||||7
1641889840000|2022-01-11 08:30:40|343.14|342.99|343.19|343.04|343.19|343.04|343.14|342.99|6
1641889860000|2022-01-11 08:31:00|||||||||2
1641889870000|2022-01-11 08:31:10|343.24||343.19||343.24||343.19||6
1641889880000|2022-01-11 08:31:20|343.24|342.99|343.19|343.04|343.24|343.04|343.19|342.99|18
1641889890000|2022-01-11 08:31:30|343.24|343.09|343.24|343.09|343.24|343.09|343.19|343.09|6
1641889900000|2022-01-11 08:31:40|||||||||6
1641889910000|2022-01-11 08:31:50||343.04||343.09||343.09||343.04|20
1641889920000|2022-01-11 08:32:00|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|19
1641889940000|2022-01-11 08:32:20|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.04|5
1641889950000|2022-01-11 08:32:30|343.29||343.24||343.29||343.24||0
1641889970000|2022-01-11 08:32:50|||||||||1
1641889980000|2022-01-11 08:33:00|||||||||2
1641890000000|2022-01-11 08:33:20|||||||||1
1641890010000|2022-01-11 08:33:30|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|11
1641890030000|2022-01-11 08:33:50|||||||||7
1641890040000|2022-01-11 08:34:00|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.09|20
1641890060000|2022-01-11 08:34:20|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|12
1641890070000|2022-01-11 08:34:30|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.09|11
1641890080000|2022-01-11 08:34:40|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|6
1641890110000|2022-01-11 08:35:10|343.24|343.09|343.24|343.09|343.24|343.09|343.19|343.04|7
1641890120000|2022-01-11 08:35:20|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|18
1641890130000|2022-01-11 08:35:30|343.34|343.19|343.34|343.19|343.34|343.19|343.34|343.19|15
1641890140000|2022-01-11 08:35:40|343.39|343.24|343.39|343.24|343.39|343.24|343.39|343.24|9
1641890150000|2022-01-11 08:35:50|||||||||5
1641890160000|2022-01-11 08:36:00|343.29|343.14|343.29|343.09|343.34|343.14|343.29|343.09|42
1641890170000|2022-01-11 08:36:10|343.24||343.24||343.29||343.24||4
1641890180000|2022-01-11 08:36:20|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|8
1641890190000|2022-01-11 08:36:30|||||||||2
1641890200000|2022-01-11 08:36:40|343.34||343.29||343.34||343.29||4
1641890230000|2022-01-11 08:37:10|343.34|343.19|343.34|343.19|343.34|343.19|343.34|343.19|7
1641890240000|2022-01-11 08:37:20|343.29|343.14|343.24|343.04|343.29|343.14|343.19|342.99|33
1641890250000|2022-01-11 08:37:30|343.19|342.99|343.19|343.04|343.19|343.04|343.19|342.99|6
1641890260000|2022-01-11 08:37:40|343.14|342.99|343.19|342.99|343.19|343.04|343.14|342.99|15
1641890270000|2022-01-11 08:37:50||343.04||343.04||343.04||342.99|0
1641890280000|2022-01-11 08:38:00|343.24||343.24||343.24||343.24||5
1641890300000|2022-01-11 08:38:20|343.29|343.09|343.29|343.09|343.29|343.09|343.29|343.09|5
1641890310000|2022-01-11 08:38:30|343.24|343.04|343.19|343.04|343.24|343.04|343.19|343.04|16
1641890320000|2022-01-11 08:38:40|||||||||2
1641890340000|2022-01-11 08:39:00|343.14|342.99|343.14|342.94|343.19|342.99|343.14|342.94|25
1641890350000|2022-01-11 08:39:10|343.09|342.89|343.04|342.84|343.09|342.89|343.04|342.84|23
1641890360000|2022-01-11 08:39:20|343.19|342.99|343.19|342.99|343.19|342.99|343.19|342.99|15
1641890370000|2022-01-11 08:39:30|343.14|342.94|343.09|342.94|343.14|342.94|343.09|342.94|31
1641890380000|2022-01-11 08:39:40||342.89||342.89||342.89||342.89|2
1641890390000|2022-01-11 08:39:50|||||||||1
1641890400000|2022-01-11 08:40:00||342.94||342.89||342.94||342.89|3
1641890410000|2022-01-11 08:40:10|343.04||343.09||343.09||343.04||1
1641890430000|2022-01-11 08:40:30|343.04||343.04||343.04||343.04||2
1641890440000|2022-01-11 08:40:40|342.99|342.84|342.99|342.79|342.99|342.84|342.99|342.79|25
1641890450000|2022-01-11 08:40:50|343.04|342.89|343.09|342.89|343.09|342.89|343.04|342.84|14
1641890460000|2022-01-11 08:41:00|343.14|342.94|343.14|342.94|343.14|342.94|343.14|342.94|3
1641890470000|2022-01-11 08:41:10|343.19|342.99|343.19|343.04|343.19|343.04|343.19|342.99|0
1641890480000|2022-01-11 08:41:20|||||||||2
1641890490000|2022-01-11 08:41:30|343.24||343.24||343.24||343.24||4
1641890510000|2022-01-11 08:41:50||343.09||343.09||343.09||343.09|0
1641890520000|2022-01-11 08:42:00|||||||||8
1641890550000|2022-01-11 08:42:30|343.29|343.14|343.24|343.09|343.34|343.14|343.24|343.09|33
1641890560000|2022-01-11 08:42:40|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|6
1641890570000|2022-01-11 08:42:50|343.34||343.34||343.34||343.29||0
1641890580000|2022-01-11 08:43:00|343.29|343.19|343.29|343.14|343.29|343.19|343.29|343.14|1
1641890590000|2022-01-11 08:43:10|343.34|343.19|343.34|343.19|343.34|343.19|343.34|343.19|1
1641890600000|2022-01-11 08:43:20|343.29|343.14|343.34|343.19|343.34|343.19|343.29|343.14|10
1641890610000|2022-01-11 08:43:30|343.39||343.39||343.39||343.34||4
1641890620000|2022-01-11 08:43:40||343.24||343.19||343.24||343.19|5
1641890630000|2022-01-11 08:43:50|343.34||343.34||343.34||343.34||2
1641890650000|2022-01-11 08:44:10|343.39||343.39||343.39||343.39||7
1641890660000|2022-01-11 08:44:20||343.24||343.24||343.24||343.24|0
1641890670000|2022-01-11 08:44:30|343.44|343.29|343.44|343.29|343.44|343.29|343.44|343.29|2
1641890680000|2022-01-11 08:44:40|||||||||1
1641890690000|2022-01-11 08:44:50|343.39|343.24|343.39|343.24|343.39|343.24|343.39|343.24|22
1641890700000|2022-01-11 08:45:00|343.34|343.19|343.34|343.19|343.34|343.19|343.34|343.19|9
1641890710000|2022-01-11 08:45:10|343.29|343.14|343.24|343.09|343.29|343.14|343.24|343.09|14
1641890720000|2022-01-11 08:45:20|343.29|343.14|343.29|343.09|343.29|343.14|343.29|343.09|21
1641890730000|2022-01-11 08:45:30|343.24||343.24||343.24||343.24||1
1641890740000|2022-01-11 08:45:40|||||||||1
1641890750000|2022-01-11 08:45:50|343.29||343.29||343.29||343.29||15
1641890780000|2022-01-11 08:46:20|343.34|343.14|343.34|343.19|343.34|343.19|343.34|343.14|12
1641890790000|2022-01-11 08:46:30|||||||||10
1641890810000|2022-01-11 08:46:50|343.29|343.14|343.19|343.04|343.29|343.14|343.19|343.04|68
1641890820000|2022-01-11 08:47:00|||||||||1
1641890830000|2022-01-11 08:47:10|343.24||343.24||343.24||343.24||6
1641890840000|2022-01-11 08:47:20|343.19|342.99|343.14|342.99|343.24|342.99|343.14|342.99|19
1641890850000|2022-01-11 08:47:30||342.94||342.99||342.99||342.94|5
1641890860000|2022-01-11 08:47:40|343.09|342.94|343.09|342.94|343.09|342.94|343.09|342.94|8
1641890880000|2022-01-11 08:48:00|343.04|342.89|343.09|342.89|343.14|342.94|343.04|342.89|32
1641890890000|2022-01-11 08:48:10|343.04||343.04||343.09||343.04||3
1641890900000|2022-01-11 08:48:20|||||||||13
1641890910000|2022-01-11 08:48:30|343.09||343.04||343.09||343.04||19
1641890930000|2022-01-11 08:48:50|||||||||4
1641890940000|2022-01-11 08:49:00|||||||||16
1641890970000|2022-01-11 08:49:30|||||||||1
1641890980000|2022-01-11 08:49:40|||||||||3
1641890990000|2022-01-11 08:49:50|||||||||1
1641891000000|2022-01-11 08:50:00|||||||||7
1641891010000|2022-01-11 08:50:10|343.09|342.94|343.14|342.99|343.19|342.99|343.09|342.94|76
1641891020000|2022-01-11 08:50:20|||||||||1
1641891030000|2022-01-11 08:50:30|||||||||2
1641891040000|2022-01-11 08:50:40|||||||||1
1641891050000|2022-01-11 08:50:50|||||||||6
1641891060000|2022-01-11 08:51:00|343.19|343.04|343.19|343.04|343.19|343.04|343.19|342.99|34
1641891070000|2022-01-11 08:51:10|||||||||1
1641891100000|2022-01-11 08:51:40|343.14|342.99|343.14|342.94|343.14|342.99|343.14|342.94|38
1641891110000|2022-01-11 08:51:50|343.09|342.89|343.04|342.89|343.09|342.89|343.04|342.89|32
1641891120000|2022-01-11 08:52:00|||||||||9
1641891130000|2022-01-11 08:52:10||342.84||342.84||342.84||342.84|5
1641891140000|2022-01-11 08:52:20||342.89||342.89||342.89||342.89|2
1641891150000|2022-01-11 08:52:30|||||||||9
1641891160000|2022-01-11 08:52:40|||||||||10
1641891170000|2022-01-11 08:52:50|342.99|342.84|342.99|342.84|342.99|342.84|342.99|342.84|5
1641891190000|2022-01-11 08:53:10|342.94|342.79|342.89|342.74|342.94|342.79|342.89|342.74|29
1641891240000|2022-01-11 08:54:00|342.94|342.79|342.94|342.74|342.94|342.79|342.89|342.74|75
1641891250000|2022-01-11 08:54:10|342.99|342.79|342.99|342.79|342.99|342.84|342.99|342.79|29
1641891260000|2022-01-11 08:54:20|343.09|342.84|343.14|342.94|343.14|342.94|343.09|342.79|31
1641891270000|2022-01-11 08:54:30|343.19|342.99|343.14|342.99|343.19|342.99|343.14|342.94|9
1641891280000|2022-01-11 08:54:40|||||||||11
1641891290000|2022-01-11 08:54:50|343.09|342.94|343.04|342.89|343.09|342.94|343.04|342.89|17
1641891300000|2022-01-11 08:55:00|342.99|342.84|342.99|342.79|342.99|342.84|342.99|342.79|10
1641891310000|2022-01-11 08:55:10|342.94|342.84|342.99|342.79|342.99|342.84|342.94|342.79|14
1641891320000|2022-01-11 08:55:20|342.94|342.84|342.99|342.84|342.99|342.84|342.94|342.79|13
1641891330000|2022-01-11 08:55:30|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.79|3
1641891340000|2022-01-11 08:55:40|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.74|16
1641891350000|2022-01-11 08:55:50|||||||||1
1641891360000|2022-01-11 08:56:00||342.69||342.69||342.69||342.69|8
1641891370000|2022-01-11 08:56:10|342.84|342.74|342.84|342.69|342.89|342.74|342.84|342.69|23
1641891390000|2022-01-11 08:56:30|||||||||23
1641891400000|2022-01-11 08:56:40|342.89||342.84||342.89||342.84||15
1641891410000|2022-01-11 08:56:50|342.89|342.79|342.94|342.79|342.99|342.84|342.89|342.79|35
1641891420000|2022-01-11 08:57:00|342.99|342.84|342.99|342.84|342.99|342.84|342.94|342.84|4
1641891430000|2022-01-11 08:57:10|||||||||4
1641891440000|2022-01-11 08:57:20|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.79|14
1641891450000|2022-01-11 08:57:30|343.04|342.84|343.04|342.89|343.04|342.89|342.99|342.84|18
1641891460000|2022-01-11 08:57:40|||||||||12
1641891470000|2022-01-11 08:57:50|342.99|342.84|343.04|342.84|343.04|342.84|342.99|342.84|14
1641891480000|2022-01-11 08:58:00|343.09|342.89|343.04|342.89|343.09|342.89|343.04|342.89|15
1641891490000|2022-01-11 08:58:10|||||||||10
1641891500000|2022-01-11 08:58:20|343.09|342.94|343.09|342.94|343.09|342.94|343.09|342.94|16
1641891510000|2022-01-11 08:58:30|343.14|342.99|343.14|342.94|343.14|342.99|343.14|342.94|38
1641891520000|2022-01-11 08:58:40||342.99||342.99||342.99||342.94|6
1641891530000|2022-01-11 08:58:50|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|13
1641891540000|2022-01-11 08:59:00|||||||||17
1641891550000|2022-01-11 08:59:10||342.99||343.04||343.04||342.99|20
1641891560000|2022-01-11 08:59:20|343.24|343.09|343.29|343.09|343.29|343.09|343.24|343.09|48
1641891570000|2022-01-11 08:59:30|343.34|343.14|343.29|343.14|343.34|343.19|343.29|343.14|19
1641891580000|2022-01-11 08:59:40|343.24|343.09|343.24|343.09|343.24|343.14|343.24|343.09|18
1641891590000|2022-01-11 08:59:50|343.29|343.14|343.29|343.09|343.29|343.14|343.29|343.09|16
1641891600000|2022-01-11 09:00:00|343.34|343.19|343.19|343.04|343.39|343.24|343.19|343.04|58
1641891610000|2022-01-11 09:00:10||342.99||343.04||343.04||342.99|2
1641891620000|2022-01-11 09:00:20|||||||||4
1641891630000|2022-01-11 09:00:30|343.14|342.99|343.14|342.99|343.14|342.99|343.14|342.99|15
1641891640000|2022-01-11 09:00:40|343.19|343.04|343.24|343.09|343.24|343.09|343.19|343.04|8
1641891650000|2022-01-11 09:00:50|||||||||4
1641891660000|2022-01-11 09:01:00|343.29|343.14|343.29|343.09|343.29|343.14|343.29|343.09|14
1641891670000|2022-01-11 09:01:10|343.24||343.24||343.24||343.24||1
1641891680000|2022-01-11 09:01:20|343.29|343.14|343.24|343.09|343.29|343.14|343.24|343.09|13
1641891690000|2022-01-11 09:01:30|343.29|343.14|343.29|343.09|343.29|343.14|343.29|343.09|5
1641891700000|2022-01-11 09:01:40|343.24||343.29||343.29||343.24||3
1641891710000|2022-01-11 09:01:50|||||||||4
1641891720000|2022-01-11 09:02:00|343.24||343.24||343.24||343.24||17
1641891730000|2022-01-11 09:02:10|||||||||1
1641891750000|2022-01-11 09:02:30|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|12
1641891760000|2022-01-11 09:02:40|343.29|343.09|343.19|343.04|343.29|343.09|343.19|343.04|44
1641891770000|2022-01-11 09:02:50|||||||||1
1641891780000|2022-01-11 09:03:00|||||||||7
1641891790000|2022-01-11 09:03:10|343.24||343.19||343.24||343.19||6
1641891810000|2022-01-11 09:03:30|||||||||6
1641891820000|2022-01-11 09:03:40|||||||||16
1641891830000|2022-01-11 09:03:50|||||||||3
1641891840000|2022-01-11 09:04:00|||||||||5
1641891850000|2022-01-11 09:04:10|343.14|342.99|343.14|342.99|343.14|342.99|343.14|342.99|32
1641891860000|2022-01-11 09:04:20||342.94||342.99||342.99||342.94|42
1641891870000|2022-01-11 09:04:30||342.94||342.94||342.99||342.94|7
1641891880000|2022-01-11 09:04:40||342.99||342.99||342.99||342.99|5
1641891890000|2022-01-11 09:04:50|343.09|342.94|343.19|342.99|343.24|343.04|343.09|342.94|90
1641891900000|2022-01-11 09:05:00|343.14|342.94|343.04|342.84|343.14|342.94|342.99|342.84|35
1641891910000|2022-01-11 09:05:10|342.99|342.89|343.04|342.89|343.04|342.89|342.99|342.84|6
1641891920000|2022-01-11 09:05:20|343.09|342.94|343.24|343.09|343.24|343.09|343.09|342.94|35
1641891940000|2022-01-11 09:05:40|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|12
1641891950000|2022-01-11 09:05:50|||||||||3
1641891960000|2022-01-11 09:06:00|||||||||2
1641891970000|2022-01-11 09:06:10|||||||||1
1641891980000|2022-01-11 09:06:20|||||||||2
1641891990000|2022-01-11 09:06:30|||||||||7
1641892000000|2022-01-11 09:06:40|343.24|343.09|343.24|343.09|343.29|343.09|343.24|343.09|13
1641892010000|2022-01-11 09:06:50|343.29||343.24||343.29||343.24||16
1641892030000|2022-01-11 09:07:10|||||||||4
1641892040000|2022-01-11 09:07:20|||||||||1
1641892050000|2022-01-11 09:07:30|||||||||1
1641892060000|2022-01-11 09:07:40|343.19|343.04|343.14|342.99|343.19|343.04|343.14|342.99|18
1641892070000|2022-01-11 09:07:50|343.19||343.14||343.19||343.14||11
1641892080000|2022-01-11 09:08:00|||||||||2
1641892090000|2022-01-11 09:08:10|||||||||1
1641892110000|2022-01-11 09:08:30|||||||||2
1641892120000|2022-01-11 09:08:40|||||||||29
1641892130000|2022-01-11 09:08:50|||||||||3
1641892140000|2022-01-11 09:09:00|343.19|343.04|343.19|342.99|343.19|343.04|343.19|342.99|31
1641892150000|2022-01-11 09:09:10|343.14|343.04|343.19|343.04|343.19|343.04|343.14|343.04|0
1641892170000|2022-01-11 09:09:30|||||||||4
1641892180000|2022-01-11 09:09:40|||||||||2
1641892190000|2022-01-11 09:09:50|||||||||12
1641892200000|2022-01-11 09:10:00|343.14|342.99|343.14|342.94|343.14|342.99|343.14|342.94|9
1641892210000|2022-01-11 09:10:10|343.09|342.89|343.09|342.89|343.09|342.89|343.09|342.89|0
1641892230000|2022-01-11 09:10:30|343.04|342.94|343.04|342.89|343.04|342.94|343.04|342.89|1
1641892240000|2022-01-11 09:10:40|343.09||343.09||343.09||343.04||2
1641892250000|2022-01-11 09:10:50|343.04|342.94|343.09|342.94|343.09|342.94|343.04|342.94|6
1641892270000|2022-01-11 09:11:10|||||||||1
1641892290000|2022-01-11 09:11:30|343.14|342.99|343.09|342.94|343.14|342.99|343.09|342.94|47
1641892300000|2022-01-11 09:11:40|||||||||1
1641892310000|2022-01-11 09:11:50||342.89||342.89||342.89||342.89|11
1641892320000|2022-01-11 09:12:00|343.04|342.94|342.99|342.84|343.04|342.94|342.99|342.84|5
1641892330000|2022-01-11 09:12:10|343.04|342.89|343.04|342.89|343.04|342.89|342.99|342.89|1
1641892340000|2022-01-11 09:12:20||342.84||342.84||342.84||342.84|7
1641892350000|2022-01-11 09:12:30|342.99||342.99||342.99||342.99||0
1641892360000|2022-01-11 09:12:40|343.04||342.99||343.04||342.99||6
1641892370000|2022-01-11 09:12:50|||||||||1
1641892400000|2022-01-11 09:13:20|343.04||342.99||343.04||342.99||13
1641892420000|2022-01-11 09:13:40|||||||||7
1641892430000|2022-01-11 09:13:50|343.04||342.99||343.04||342.99||18
1641892440000|2022-01-11 09:14:00|343.04|342.89|343.14|342.94|343.14|342.94|343.04|342.89|18
1641892450000|2022-01-11 09:14:10||342.99||342.99||342.99||342.99|0
1641892460000|2022-01-11 09:14:20|||||||||4
1641892470000|2022-01-11 09:14:30|||||||||7
1641892480000|2022-01-11 09:14:40|||||||||5
1641892500000|2022-01-11 09:15:00|||||||||12
1641892510000|2022-01-11 09:15:10|343.09|342.94|343.09|342.89|343.09|342.94|343.09|342.89|19
1641892530000|2022-01-11 09:15:30|343.14|342.94|343.09|342.94|343.14|342.99|343.09|342.94|11
1641892550000|2022-01-11 09:15:50|||||||||1
1641892570000|2022-01-11 09:16:10|343.14|342.99|343.14|342.99|343.14|342.99|343.14|342.99|6
1641892580000|2022-01-11 09:16:20|343.09|342.94|343.09|342.94|343.09|342.94|343.09|342.94|7
1641892590000|2022-01-11 09:16:30|||||||||1
1641892600000|2022-01-11 09:16:40||342.89||342.89||342.89||342.89|9
1641892610000|2022-01-11 09:16:50||342.94||342.94||342.94||342.94|0
1641892620000|2022-01-11 09:17:00|343.14|342.99|343.14|342.94|343.14|342.99|343.14|342.94|18
1641892630000|2022-01-11 09:17:10||342.99||342.99||342.99||342.94|8
1641892640000|2022-01-11 09:17:20|343.09|342.94|343.19|343.04|343.19|343.04|343.09|342.94|13
1641892650000|2022-01-11 09:17:30|||||||||4
1641892660000|2022-01-11 09:17:40|||||||||5
1641892670000|2022-01-11 09:17:50|343.24||343.19||343.24||343.19||6
1641892700000|2022-01-11 09:18:20|||||||||1
1641892710000|2022-01-11 09:18:30|343.24||343.19||343.24||343.19||5
1641892720000|2022-01-11 09:18:40|343.24||343.19||343.24||343.19||5
1641892730000|2022-01-11 09:18:50|343.24||343.19||343.24||343.19||5
1641892740000|2022-01-11 09:19:00|343.24||343.19||343.24||343.19||1
1641892750000|2022-01-11 09:19:10|||||||||1
1641892760000|2022-01-11 09:19:20|||||||||4
1641892770000|2022-01-11 09:19:30|||||||||1
1641892780000|2022-01-11 09:19:40||342.99||343.04||343.04||342.99|21
1641892790000|2022-01-11 09:19:50|343.14|342.99|343.14|342.99|343.14|343.04|343.14|342.99|6
1641892800000|2022-01-11 09:20:00|343.44|342.84|343.44|342.84|343.54|342.94|343.44|342.84|0
1641892930000|2022-01-11 09:22:10|343.54|342.94|343.54|342.94|343.54|342.94|343.44|342.84|0
1641892940000|2022-01-11 09:22:20|343.44|342.84|343.44|342.84|343.54|342.94|343.44|342.84|0
1641892950000|2022-01-11 09:22:30|343.54|342.94|343.44|342.84|343.54|342.94|343.44|342.84|0
1641892960000|2022-01-11 09:22:40|343.54|342.94|343.54|342.94|343.54|342.94|343.44|342.84|0
1641893000000|2022-01-11 09:23:20|343.64|343.04|343.54|342.94|343.64|343.04|343.54|342.94|0
1641893020000|2022-01-11 09:23:40|343.64|343.04|343.54|342.94|343.64|343.04|343.54|342.94|0
1641893030000|2022-01-11 09:23:50|343.64|343.04|343.54|342.94|343.64|343.04|343.54|342.94|0
1641893050000|2022-01-11 09:24:10|343.64|343.04|343.64|343.04|343.64|343.04|343.64|343.04|0
1641893060000|2022-01-11 09:24:20|343.54|342.94|343.54|342.94|343.64|343.04|343.54|342.94|0
1641893080000|2022-01-11 09:24:40|343.64|343.04|343.64|343.04|343.64|343.04|343.54|342.94|0
1641893090000|2022-01-11 09:24:50|343.54|342.94|343.54|342.94|343.64|343.04|343.54|342.94|0
1641893100000|2022-01-11 09:25:00|||||||||12
1641893160000|2022-01-11 09:26:00|343.64|343.04|343.54|342.94|343.64|343.04|343.54|342.94|0
1641893290000|2022-01-11 09:28:10|343.64|343.04|343.64|343.04|343.64|343.04|343.64|343.04|0
1641893310000|2022-01-11 09:28:30|343.54|342.94|343.54|342.94|343.54|342.94|343.54|342.94|0
1641893320000|2022-01-11 09:28:40|343.64|343.04|343.64|343.04|343.64|343.04|343.54|342.94|0
1641893340000|2022-01-11 09:29:00|343.54|342.94|343.64|343.04|343.64|343.04|343.54|342.94|0
1641893350000|2022-01-11 09:29:10|343.54|342.94|343.64|343.04|343.64|343.04|343.54|342.94|0
1641893360000|2022-01-11 09:29:20|343.54|342.94|343.54|342.94|343.64|343.04|343.54|342.94|0
1641893400000|2022-01-11 09:30:00|343.64|343.04|343.64|343.04|343.64|343.04|343.64|343.04|0
1641893410000|2022-01-11 09:30:10|343.54|342.94|343.64|343.04|343.64|343.04|343.54|342.94|0
1641893610000|2022-01-11 09:33:30|343.74|343.14|343.74|343.14|343.74|343.14|343.64|343.04|0
1641893630000|2022-01-11 09:33:50|343.84|343.24|343.84|343.24|343.84|343.24|343.84|343.24|0
1641893660000|2022-01-11 09:34:20|343.74|343.14|343.74|343.14|343.74|343.14|343.74|343.14|0
1641893720000|2022-01-11 09:35:20|343.84|343.24|343.84|343.24|343.84|343.24|343.84|343.24|0
1641893730000|2022-01-11 09:35:30|343.74|343.14|343.74|343.14|343.74|343.14|343.74|343.14|0
1641893780000|2022-01-11 09:36:20|343.64|343.04|343.74|343.14|343.74|343.14|343.64|343.04|0
1641893800000|2022-01-11 09:36:40|343.84|343.24|343.84|343.24|343.84|343.24|343.84|343.24|0
1641893840000|2022-01-11 09:37:20|343.74|343.14|343.74|343.14|343.84|343.24|343.74|343.14|0
1641893850000|2022-01-11 09:37:30|343.84|343.24|343.84|343.24|343.84|343.24|343.74|343.14|0
1641893970000|2022-01-11 09:39:30|343.94|343.34|343.84|343.24|343.94|343.34|343.84|343.24|0
1641894070000|2022-01-11 09:41:10|343.74|343.14|343.74|343.14|343.74|343.14|343.74|343.14|0
1641894080000|2022-01-11 09:41:20|343.84|343.24|343.74|343.14|343.84|343.24|343.74|343.14|0
1641894100000|2022-01-11 09:41:40|343.84|343.24|343.84|343.24|343.84|343.24|343.74|343.14|0
1641894110000|2022-01-11 09:41:50|343.74|343.14|343.74|343.14|343.74|343.14|343.74|343.14|0
1641894120000|2022-01-11 09:42:00|343.84|343.24|343.74|343.14|343.84|343.24|343.74|343.14|0
1641894130000|2022-01-11 09:42:10|343.84|343.24|343.84|343.24|343.84|343.24|343.84|343.24|0
1641894150000|2022-01-11 09:42:30|343.74|343.14|343.84|343.24|343.84|343.24|343.74|343.14|0
1641894160000|2022-01-11 09:42:40|343.74|343.14|343.84|343.24|343.84|343.24|343.74|343.14|0
1641894170000|2022-01-11 09:42:50|343.74|343.14|343.74|343.14|343.84|343.24|343.74|343.14|0
1641894180000|2022-01-11 09:43:00|343.84|343.24|343.74|343.14|343.84|343.24|343.74|343.14|0
1641894190000|2022-01-11 09:43:10|343.84|343.24|343.84|343.24|343.84|343.24|343.84|343.24|0
1641894230000|2022-01-11 09:43:50|343.74|343.14|343.84|343.24|343.84|343.24|343.74|343.14|0
1641894240000|2022-01-11 09:44:00|343.74|343.14|343.84|343.24|343.84|343.24|343.74|343.14|0
1641894400000|2022-01-11 09:46:40|343.94|343.34|343.94|343.34|343.94|343.34|343.94|343.34|0
1641894410000|2022-01-11 09:46:50|343.84|343.24|343.84|343.24|343.84|343.24|343.84|343.24|0
1641894430000|2022-01-11 09:47:10|343.94|343.34|343.84|343.24|343.94|343.34|343.84|343.24|0
1641894490000|2022-01-11 09:48:10|343.94|343.34|343.94|343.34|343.94|343.34|343.94|343.34|0
1641894510000|2022-01-11 09:48:30|343.84|343.24|343.84|343.24|343.84|343.24|343.84|343.24|0
1641894530000|2022-01-11 09:48:50|343.94|343.34|343.94|343.34|343.94|343.34|343.94|343.34|0
1641894550000|2022-01-11 09:49:10|344.04|343.44|344.04|343.44|344.04|343.44|343.94|343.34|0
1641894560000|2022-01-11 09:49:20|343.94|343.34|343.94|343.34|343.94|343.34|343.94|343.34|0
1641894570000|2022-01-11 09:49:30|344.04|343.44|343.94|343.34|344.04|343.44|343.94|343.34|0
1641894600000|2022-01-11 09:50:00|343.54|343.39|343.59|343.39|343.59|343.39|343.49|343.34|3
1641894610000|2022-01-11 09:50:10|343.54||343.59||343.59||343.54||1
1641894620000|2022-01-11 09:50:20|343.54|343.34|343.49|343.29|343.59|343.39|343.49|343.29|3
1641894630000|2022-01-11 09:50:30|343.54|343.34|343.49|343.29|343.54|343.34|343.49|343.29|0
1641894640000|2022-01-11 09:50:40|343.44|343.34|343.49|343.29|343.49|343.34|343.44|343.29|3
1641894650000|2022-01-11 09:50:50|343.44|343.19|343.44|343.24|343.44|343.24|343.44|343.19|4
1641894660000|2022-01-11 09:51:00|||||||||2
1641894690000|2022-01-11 09:51:30|343.39||343.39||343.39||343.39||0
1641894700000|2022-01-11 09:51:40||343.19||343.24||343.24||343.14|2
1641894740000|2022-01-11 09:52:20|343.44||343.39||343.44||343.39||13
1641894750000|2022-01-11 09:52:30|||||||||1
1641894760000|2022-01-11 09:52:40|343.34|343.19|343.34|343.14|343.34|343.19|343.34|343.14|9
1641894780000|2022-01-11 09:53:00||343.19||343.14||343.19||343.14|0
1641894790000|2022-01-11 09:53:10||343.19||343.14||343.19||343.14|0
1641894820000|2022-01-11 09:53:40|343.29||343.34||343.34||343.29||2
1641894840000|2022-01-11 09:54:00|343.29||343.29||343.34||343.29||0
1641894850000|2022-01-11 09:54:10|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.09|4
1641894860000|2022-01-11 09:54:20|343.29||343.24||343.29||343.24||10
1641894870000|2022-01-11 09:54:30|||||||||1
1641894880000|2022-01-11 09:54:40||343.04||343.09||343.09||343.04|9
1641894900000|2022-01-11 09:55:00|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|9
1641894910000|2022-01-11 09:55:10|||||||||1
1641894920000|2022-01-11 09:55:20|||||||||1
1641894930000|2022-01-11 09:55:30|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.09|3
1641894940000|2022-01-11 09:55:40|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|6
1641894950000|2022-01-11 09:55:50|343.34||343.29||343.34||343.29||4
1641894970000|2022-01-11 09:56:10|343.34|343.19|343.29|343.14|343.34|343.19|343.29|343.14|31
1641894980000|2022-01-11 09:56:20|343.34|343.19|343.39|343.19|343.39|343.19|343.29|343.14|31
1641894990000|2022-01-11 09:56:30||343.24||343.24||343.24||343.24|0
1641895010000|2022-01-11 09:56:50|343.34|343.19|343.34|343.19|343.34|343.19|343.34|343.19|7
1641895020000|2022-01-11 09:57:00|343.39|343.24|343.34|343.19|343.39|343.24|343.34|343.19|8
1641895030000|2022-01-11 09:57:10|343.39|343.24|343.44|343.29|343.44|343.29|343.39|343.24|17
1641895060000|2022-01-11 09:57:40||343.24||343.24||343.24||343.24|0
1641895070000|2022-01-11 09:57:50|343.39||343.39||343.44||343.39||0
1641895080000|2022-01-11 09:58:00|343.44|343.29|343.44|343.29|343.44|343.29|343.39|343.24|0
1641895090000|2022-01-11 09:58:10||343.24||343.24||343.24||343.24|0
1641895100000|2022-01-11 09:58:20||343.29||343.29||343.29||343.29|0
1641895130000|2022-01-11 09:58:50|343.49||343.44||343.49||343.44||14
1641895140000|2022-01-11 09:59:00|343.49||343.44||343.49||343.44||12
1641895150000|2022-01-11 09:59:10|||||||||3
1641895180000|2022-01-11 09:59:40|||||||||2
1641895200000|2022-01-11 10:00:00|343.54||343.44||343.54||343.44||6
1641895210000|2022-01-11 10:00:10|343.49||343.44||343.49||343.44||7
1641895230000|2022-01-11 10:00:30|||||||||1
1641895240000|2022-01-11 10:00:40|||||||||12
1641895360000|2022-01-11 10:02:40|||||||||1
1641895370000|2022-01-11 10:02:50|343.49||343.44||343.49||343.44||18
1641895460000|2022-01-11 10:04:20|||||||||9
1641895530000|2022-01-11 10:05:30|343.49|343.34|343.49|343.34|343.54|343.34|343.49|343.34|6
1641895550000|2022-01-11 10:05:50|||||||||2
1641895560000|2022-01-11 10:06:00|||||||||1
1641895570000|2022-01-11 10:06:10|343.54|343.39|343.54|343.39|343.54|343.39|343.54|343.39|2
1641895580000|2022-01-11 10:06:20|||||||||1
1641895590000|2022-01-11 10:06:30|343.49|343.34|343.49|343.34|343.49|343.34|343.49|343.34|5
1641895600000|2022-01-11 10:06:40|||||||||1
1641895610000|2022-01-11 10:06:50|||||||||1
1641895620000|2022-01-11 10:07:00||343.29||343.29||343.34||343.29|21
1641895630000|2022-01-11 10:07:10|343.44|343.34|343.44|343.29|343.44|343.34|343.44|343.29|0
1641895640000|2022-01-11 10:07:20|343.39|343.24|343.39|343.24|343.39|343.24|343.39|343.24|5
1641895650000|2022-01-11 10:07:30||343.19||343.19||343.24||343.19|2
1641895660000|2022-01-11 10:07:40|||||||||1
1641895670000|2022-01-11 10:07:50||343.24||343.24||343.24||343.19|0
1641895680000|2022-01-11 10:08:00||343.19||343.24||343.24||343.19|0
1641895690000|2022-01-11 10:08:10||343.19||343.19||343.24||343.19|7
1641895710000|2022-01-11 10:08:30|343.34||343.34||343.34||343.34||0
1641895750000|2022-01-11 10:09:10|||||||||1
1641895780000|2022-01-11 10:09:40|||||||||1
1641895800000|2022-01-11 10:10:00|343.29|343.14|343.24|343.09|343.29|343.14|343.24|343.09|17
1641895840000|2022-01-11 10:10:40|343.29|343.14|343.34|343.14|343.34|343.14|343.29|343.14|19
1641895850000|2022-01-11 10:10:50|343.29|343.19|343.29|343.14|343.29|343.19|343.29|343.14|4
1641895860000|2022-01-11 10:11:00||343.09||343.09||343.09||343.09|1
1641895880000|2022-01-11 10:11:20|343.24||343.24||343.24||343.24||0
1641895890000|2022-01-11 10:11:30|343.19|343.04|343.24|343.04|343.24|343.04|343.19|343.04|6
1641895900000|2022-01-11 10:11:40||343.09||343.09||343.09||343.04|0
1641895910000|2022-01-11 10:11:50|||||||||1
1641895940000|2022-01-11 10:12:20|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|5
1641895950000|2022-01-11 10:12:30|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.04|1
1641896050000|2022-01-11 10:14:10|||||||||1
1641896060000|2022-01-11 10:14:20|||||||||3
1641896090000|2022-01-11 10:14:50|343.34|343.14|343.34|343.19|343.34|343.19|343.34|343.14|4
1641896100000|2022-01-11 10:15:00|343.29|343.14|343.29|343.14|343.34|343.14|343.29|343.14|3
1641896120000|2022-01-11 10:15:20|343.34||343.34||343.34||343.34||1
1641896140000|2022-01-11 10:15:40|343.29||343.34||343.34||343.29||0
1641896150000|2022-01-11 10:15:50|343.29||343.34||343.34||343.29||0
1641896160000|2022-01-11 10:16:00|343.29|343.19|343.34|343.19|343.34|343.19|343.29|343.19|0
1641896170000|2022-01-11 10:16:10|343.39|343.24|343.39|343.24|343.44|343.24|343.39|343.24|1
1641896180000|2022-01-11 10:16:20|||||||||1
1641896210000|2022-01-11 10:16:50|343.44||343.44||343.44||343.44||2
1641896220000|2022-01-11 10:17:00|343.39||343.39||343.44||343.39||0
1641896250000|2022-01-11 10:17:30|343.44||343.44||343.44||343.44||1
1641896260000|2022-01-11 10:17:40|343.49|343.29|343.49|343.29|343.49|343.29|343.49|343.29|5
1641896270000|2022-01-11 10:17:50||343.34||343.34||343.34||343.34|0
1641896290000|2022-01-11 10:18:10|||||||||2
1641896300000|2022-01-11 10:18:20|343.44|343.29|343.44|343.24|343.44|343.29|343.44|343.24|1
1641896320000|2022-01-11 10:18:40||343.29||343.24||343.29||343.24|0
1641896330000|2022-01-11 10:18:50||343.29||343.29||343.29||343.29|0
1641896350000|2022-01-11 10:19:10|343.49|343.34|343.49|343.34|343.49|343.34|343.44|343.34|7
1641896380000|2022-01-11 10:19:40|343.54|343.39|343.54|343.39|343.54|343.39|343.54|343.39|1
1641896390000|2022-01-11 10:19:50|343.49|343.34|343.49|343.29|343.49|343.34|343.49|343.29|4
1641896400000|2022-01-11 10:20:00||343.34||343.34||343.34||343.34|0
1641896410000|2022-01-11 10:20:10||343.29||343.29||343.34||343.29|0
1641896420000|2022-01-11 10:20:20|343.44||343.44||343.49||343.44||0
1641896430000|2022-01-11 10:20:30|343.39|343.24|343.39|343.24|343.39|343.24|343.39|343.24|0
1641896440000|2022-01-11 10:20:40|343.34|343.19|343.34|343.19|343.34|343.24|343.34|343.19|0
1641896460000|2022-01-11 10:21:00|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|1
1641896480000|2022-01-11 10:21:20||343.09||343.09||343.09||343.09|0
1641896490000|2022-01-11 10:21:30|343.24|343.14|343.24|343.09|343.29|343.14|343.24|343.09|1
1641896500000|2022-01-11 10:21:40|343.29||343.29||343.29||343.29||0
1641896520000|2022-01-11 10:22:00|343.24|343.14|343.29|343.14|343.29|343.14|343.24|343.09|1
1641896530000|2022-01-11 10:22:10||343.09||343.09||343.09||343.09|0
1641896540000|2022-01-11 10:22:20|343.24||343.24||343.24||343.24||0
1641896560000|2022-01-11 10:22:40|343.19|343.04|343.19|343.04|343.19|343.09|343.19|343.04|3
1641896570000|2022-01-11 10:22:50|343.24|343.09|343.29|343.14|343.29|343.14|343.24|343.09|10
1641896590000|2022-01-11 10:23:10|||||||||1
1641896600000|2022-01-11 10:23:20|||||||||1
1641896620000|2022-01-11 10:23:40||343.09||343.14||343.14||343.09|1
1641896630000|2022-01-11 10:23:50|343.24|343.09|343.24|343.09|343.24|343.09|343.24|343.04|6
1641896640000|2022-01-11 10:24:00|343.19|343.04|343.19|342.99|343.19|343.04|343.19|342.99|3
1641896650000|2022-01-11 10:24:10|343.14||343.14||343.14||343.14||2
1641896660000|2022-01-11 10:24:20|||||||||3
1641896670000|2022-01-11 10:24:30|||||||||1
1641896680000|2022-01-11 10:24:40|||||||||5
1641896690000|2022-01-11 10:24:50|||||||||2
1641896700000|2022-01-11 10:25:00||342.94||342.99||342.99||342.94|2
1641896710000|2022-01-11 10:25:10|343.09|342.94|343.14|342.99|343.14|342.99|343.09|342.94|11
1641896720000|2022-01-11 10:25:20|343.24|343.09|343.24|343.04|343.24|343.09|343.24|343.04|12
1641896730000|2022-01-11 10:25:30|343.19||343.19||343.24||343.19||2
1641896740000|2022-01-11 10:25:40|||||||||3
1641896750000|2022-01-11 10:25:50|343.14|342.99|343.14|342.99|343.14|343.04|343.14|342.99|2
1641896760000|2022-01-11 10:26:00|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|12
1641896770000|2022-01-11 10:26:10|343.24|343.09|343.24|343.09|343.24|343.09|343.19|343.09|2
1641896780000|2022-01-11 10:26:20|343.19|343.04|343.19|342.99|343.19|343.04|343.19|342.99|4
1641896790000|2022-01-11 10:26:30|343.14||343.14||343.14||343.14||1
1641896800000|2022-01-11 10:26:40|||||||||1
1641896810000|2022-01-11 10:26:50|||||||||7
1641896820000|2022-01-11 10:27:00|||||||||1
1641896830000|2022-01-11 10:27:10|343.09|342.94|343.09|342.94|343.14|342.94|343.09|342.94|15
1641896840000|2022-01-11 10:27:20|343.04|342.89|343.09|342.94|343.09|342.94|343.04|342.89|4
1641896850000|2022-01-11 10:27:30||342.89||342.94||342.94||342.89|0
1641896860000|2022-01-11 10:27:40|343.04|342.89|343.04|342.89|343.04|342.89|343.04|342.89|2
1641896870000|2022-01-11 10:27:50|||||||||1
1641896880000|2022-01-11 10:28:00|343.09|342.94|343.09|342.94|343.09|342.94|343.09|342.94|13
1641896890000|2022-01-11 10:28:10|||||||||1
1641896900000|2022-01-11 10:28:20|343.04|342.89|343.04|342.89|343.04|342.89|343.04|342.89|4
1641896910000|2022-01-11 10:28:30|||||||||1
1641896920000|2022-01-11 10:28:40|342.99|342.84|343.04|342.84|343.04|342.84|342.99|342.84|20
1641896930000|2022-01-11 10:28:50|342.99||342.99||342.99||342.99||0
1641896940000|2022-01-11 10:29:00|343.04|342.89|342.99|342.84|343.04|342.89|342.99|342.84|6
1641896950000|2022-01-11 10:29:10|||||||||3
1641896960000|2022-01-11 10:29:20|||||||||3
1641896970000|2022-01-11 10:29:30|||||||||2
1641896980000|2022-01-11 10:29:40|||||||||3
1641896990000|2022-01-11 10:29:50|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.79|20
1641897000000|2022-01-11 10:30:00|||||||||2
1641897010000|2022-01-11 10:30:10|||||||||2
1641897020000|2022-01-11 10:30:20|||||||||2
1641897030000|2022-01-11 10:30:30|||||||||2
1641897040000|2022-01-11 10:30:40|||||||||5
1641897050000|2022-01-11 10:30:50|||||||||1
1641897060000|2022-01-11 10:31:00|||||||||3
1641897070000|2022-01-11 10:31:10|||||||||2
1641897080000|2022-01-11 10:31:20||342.74||342.79||342.79||342.74|2
1641897090000|2022-01-11 10:31:30|342.89|342.74|342.94|342.74|342.94|342.79|342.89|342.74|5
1641897100000|2022-01-11 10:31:40||342.79||342.79||342.79||342.79|0
1641897110000|2022-01-11 10:31:50|||||||||1
1641897120000|2022-01-11 10:32:00|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.74|14
1641897130000|2022-01-11 10:32:10|||||||||1
1641897140000|2022-01-11 10:32:20|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.79|13
1641897150000|2022-01-11 10:32:30|||||||||1
1641897160000|2022-01-11 10:32:40|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.74|2
1641897170000|2022-01-11 10:32:50|||||||||1
1641897180000|2022-01-11 10:33:00|||||||||1
1641897190000|2022-01-11 10:33:10|||||||||1
1641897200000|2022-01-11 10:33:20|||||||||1
1641897210000|2022-01-11 10:33:30|||||||||6
1641897220000|2022-01-11 10:33:40|342.84|342.69|342.89|342.74|342.89|342.74|342.84|342.69|12
1641897230000|2022-01-11 10:33:50||342.69||342.74||342.74||342.69|0
1641897240000|2022-01-11 10:34:00|342.84|342.69|342.89|342.69|342.89|342.69|342.84|342.69|3
1641897250000|2022-01-11 10:34:10|342.84||342.84||342.84||342.84||0
1641897260000|2022-01-11 10:34:20|342.89||342.89||342.89||342.84||5
1641897270000|2022-01-11 10:34:30||342.74||342.74||342.74||342.69|0
1641897280000|2022-01-11 10:34:40|||||||||5
1641897290000|2022-01-11 10:34:50|||||||||2
1641897300000|2022-01-11 10:35:00|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|6
1641897310000|2022-01-11 10:35:10|||||||||6
1641897320000|2022-01-11 10:35:20|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.74|13
1641897330000|2022-01-11 10:35:30|||||||||2
1641897340000|2022-01-11 10:35:40|||||||||2
1641897350000|2022-01-11 10:35:50|||||||||1
1641897360000|2022-01-11 10:36:00|342.84|342.69|342.89|342.69|342.89|342.69|342.84|342.69|6
1641897370000|2022-01-11 10:36:10||342.74||342.74||342.74||342.74|0
1641897380000|2022-01-11 10:36:20|||||||||3
1641897390000|2022-01-11 10:36:30|||||||||2
1641897400000|2022-01-11 10:36:40|342.84|342.69|342.89|342.69|342.89|342.74|342.84|342.69|9
1641897410000|2022-01-11 10:36:50|342.94|342.74|342.94|342.79|342.94|342.79|342.94|342.69|8
1641897420000|2022-01-11 10:37:00|342.89|342.74|342.89|342.74|342.94|342.74|342.89|342.74|5
1641897430000|2022-01-11 10:37:10|||||||||3
1641897440000|2022-01-11 10:37:20|342.94|342.79|342.94|342.79|342.99|342.79|342.94|342.79|10
1641897450000|2022-01-11 10:37:30|||||||||2
1641897460000|2022-01-11 10:37:40|342.89|342.74|342.89|342.74|342.94|342.74|342.89|342.74|8
1641897470000|2022-01-11 10:37:50|||||||||3
1641897480000|2022-01-11 10:38:00|||||||||2
1641897490000|2022-01-11 10:38:10||342.69||342.74||342.74||342.69|8
1641897500000|2022-01-11 10:38:20|342.84|342.69|342.89|342.74|342.89|342.74|342.84|342.69|4
1641897510000|2022-01-11 10:38:30|342.84|342.69|342.79|342.64|342.84|342.69|342.79|342.64|6
1641897520000|2022-01-11 10:38:40|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.64|16
1641897530000|2022-01-11 10:38:50|342.79|342.64|342.79|342.64|342.84|342.64|342.79|342.64|2
1641897540000|2022-01-11 10:39:00|342.84|342.69|342.89|342.69|342.89|342.74|342.84|342.69|7
1641897550000|2022-01-11 10:39:10|342.84||342.89||342.89||342.84||1
1641897560000|2022-01-11 10:39:20|342.84||342.84||342.89||342.84||1
1641897570000|2022-01-11 10:39:30|||||||||4
1641897580000|2022-01-11 10:39:40|||||||||1
1641897590000|2022-01-11 10:39:50|||||||||1
1641897600000|2022-01-11 10:40:00|342.79|342.64|342.84|342.69|342.84|342.69|342.79|342.64|11
1641897610000|2022-01-11 10:40:10|342.79|342.64|342.79|342.64|342.84|342.64|342.79|342.64|3
1641897620000|2022-01-11 10:40:20|342.84||342.84||342.84||342.79||3
1641897630000|2022-01-11 10:40:30||342.69||342.69||342.69||342.64|0
1641897640000|2022-01-11 10:40:40||342.64||342.69||342.69||342.64|5
1641897650000|2022-01-11 10:40:50|||||||||2
1641897660000|2022-01-11 10:41:00|||||||||1
1641897670000|2022-01-11 10:41:10|||||||||1
1641897680000|2022-01-11 10:41:20||342.64||342.69||342.69||342.64|9
1641897690000|2022-01-11 10:41:30|||||||||1
1641897700000|2022-01-11 10:41:40|||||||||2
1641897710000|2022-01-11 10:41:50|||||||||3
1641897720000|2022-01-11 10:42:00|||||||||4
1641897730000|2022-01-11 10:42:10|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|7
1641897740000|2022-01-11 10:42:20|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|7
1641897750000|2022-01-11 10:42:30|||||||||2
1641897760000|2022-01-11 10:42:40|||||||||1
1641897770000|2022-01-11 10:42:50|||||||||1
1641897780000|2022-01-11 10:43:00|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|2
1641897790000|2022-01-11 10:43:10|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.64|11
1641897800000|2022-01-11 10:43:20|342.79|342.64|342.84|342.64|342.84|342.64|342.79|342.64|4
1641897810000|2022-01-11 10:43:30|342.79|342.69|342.84|342.69|342.84|342.69|342.79|342.69|2
1641897820000|2022-01-11 10:43:40|342.79|342.64|342.79|342.64|342.84|342.69|342.79|342.64|3
1641897840000|2022-01-11 10:44:00|342.84|342.69|342.79|342.64|342.84|342.69|342.79|342.64|13
1641897850000|2022-01-11 10:44:10|||||||||1
1641897860000|2022-01-11 10:44:20|||||||||2
1641897870000|2022-01-11 10:44:30|||||||||1
1641897880000|2022-01-11 10:44:40|||||||||10
1641897890000|2022-01-11 10:44:50|||||||||1
1641897900000|2022-01-11 10:45:00|||||||||10
1641897910000|2022-01-11 10:45:10|||||||||1
1641897920000|2022-01-11 10:45:20|||||||||3
1641897930000|2022-01-11 10:45:30|||||||||4
1641897940000|2022-01-11 10:45:40|||||||||4
1641897950000|2022-01-11 10:45:50|||||||||2
1641897960000|2022-01-11 10:46:00|342.74|342.59|342.74|342.59|342.79|342.59|342.74|342.59|7
1641897970000|2022-01-11 10:46:10|||||||||1
1641897980000|2022-01-11 10:46:20|342.79|342.64|342.89|342.74|342.89|342.74|342.79|342.64|21
1641897990000|2022-01-11 10:46:30|342.84|342.69|342.84|342.69|342.84|342.74|342.84|342.69|0
1641898000000|2022-01-11 10:46:40|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|7
1641898010000|2022-01-11 10:46:50|||||||||2
1641898020000|2022-01-11 10:47:00||342.59||342.59||342.59||342.59|1
1641898030000|2022-01-11 10:47:10|342.74|342.64|342.74|342.59|342.74|342.64|342.74|342.59|13
1641898040000|2022-01-11 10:47:20|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|6
1641898050000|2022-01-11 10:47:30||342.59||342.59||342.59||342.59|1
1641898060000|2022-01-11 10:47:40|342.74|342.64|342.79|342.59|342.79|342.64|342.74|342.59|2
1641898070000|2022-01-11 10:47:50||342.64||342.64||342.64||342.59|2
1641898080000|2022-01-11 10:48:00||342.59||342.64||342.64||342.59|3
1641898090000|2022-01-11 10:48:10|||||||||1
1641898110000|2022-01-11 10:48:30|||||||||2
1641898120000|2022-01-11 10:48:40|||||||||2
1641898130000|2022-01-11 10:48:50|342.74|342.59|342.74|342.59|342.79|342.59|342.74|342.59|18
1641898140000|2022-01-11 10:49:00|342.79|342.64|342.84|342.69|342.84|342.69|342.79|342.64|5
1641898150000|2022-01-11 10:49:10|342.89||342.84||342.89||342.84||1
1641898160000|2022-01-11 10:49:20|||||||||1
1641898170000|2022-01-11 10:49:30|342.79|342.64|342.79|342.64|342.79|342.69|342.79|342.64|2
1641898180000|2022-01-11 10:49:40|342.94|342.79|342.89|342.74|342.94|342.79|342.89|342.74|15
1641898190000|2022-01-11 10:49:50|||||||||3
1641898200000|2022-01-11 10:50:00|||||||||2
1641898210000|2022-01-11 10:50:10|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|2
1641898220000|2022-01-11 10:50:20|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|1
1641898230000|2022-01-11 10:50:30|||||||||2
1641898240000|2022-01-11 10:50:40|342.84||342.79||342.84||342.79||5
1641898250000|2022-01-11 10:50:50|||||||||2
1641898260000|2022-01-11 10:51:00|342.84|342.69|342.79|342.64|342.84|342.69|342.79|342.64|5
1641898270000|2022-01-11 10:51:10|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|1
1641898280000|2022-01-11 10:51:20|342.79|342.64|342.79|342.64|342.84|342.64|342.79|342.64|6
1641898290000|2022-01-11 10:51:30|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|2
1641898300000|2022-01-11 10:51:40|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|2
1641898310000|2022-01-11 10:51:50|342.84||342.79||342.84||342.79||1
1641898320000|2022-01-11 10:52:00|342.74|342.59|342.74|342.59|342.74|342.64|342.74|342.59|2
1641898330000|2022-01-11 10:52:10|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|7
1641898350000|2022-01-11 10:52:30|||||||||2
1641898360000|2022-01-11 10:52:40|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|2
1641898370000|2022-01-11 10:52:50|||||||||1
1641898380000|2022-01-11 10:53:00|342.79|342.64|342.79|342.64|342.84|342.64|342.79|342.64|5
1641898390000|2022-01-11 10:53:10|||||||||5
1641898400000|2022-01-11 10:53:20|||||||||1
1641898410000|2022-01-11 10:53:30|||||||||2
1641898420000|2022-01-11 10:53:40|||||||||1
1641898440000|2022-01-11 10:54:00|||||||||2
1641898450000|2022-01-11 10:54:10|342.74|342.59|342.79|342.64|342.79|342.64|342.74|342.59|7
1641898460000|2022-01-11 10:54:20||342.59||342.59||342.59||342.59|0
1641898470000|2022-01-11 10:54:30||342.64||342.64||342.64||342.59|0
1641898540000|2022-01-11 10:55:40|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|10
1641898550000|2022-01-11 10:55:50|||||||||5
1641898560000|2022-01-11 10:56:00|342.69|342.54|342.74|342.59|342.74|342.59|342.69|342.54|9
1641898590000|2022-01-11 10:56:30|342.69|342.54|342.69|342.54|342.74|342.59|342.69|342.54|4
1641898600000|2022-01-11 10:56:40|342.74|342.59|342.74|342.54|342.74|342.59|342.74|342.54|4
1641898610000|2022-01-11 10:56:50||342.59||342.59||342.59||342.54|0
1641898620000|2022-01-11 10:57:00||342.54||342.59||342.59||342.54|0
1641898630000|2022-01-11 10:57:10||342.54||342.54||342.59||342.54|0
1641898640000|2022-01-11 10:57:20|342.69||342.69||342.69||342.69||0
1641898650000|2022-01-11 10:57:30|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|8
1641898660000|2022-01-11 10:57:40|342.79||342.74||342.79||342.74||0
1641898690000|2022-01-11 10:58:10|342.69|342.54|342.69|342.54|342.69|342.54|342.69|342.54|1
1641898710000|2022-01-11 10:58:30|||||||||1
1641898720000|2022-01-11 10:58:40|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|3
1641898730000|2022-01-11 10:58:50|342.69|342.54|342.69|342.54|342.69|342.59|342.69|342.54|0
1641898760000|2022-01-11 10:59:20|||||||||3
1641898790000|2022-01-11 10:59:50|||||||||4
1641898800000|2022-01-11 11:00:00|||||||||2
1641898810000|2022-01-11 11:00:10|342.74||342.69||342.74||342.69||3
1641898830000|2022-01-11 11:00:30|342.74|342.59|342.74|342.54|342.74|342.59|342.74|342.54|1
1641898840000|2022-01-11 11:00:40|342.69|342.59|342.74|342.54|342.74|342.59|342.69|342.54|0
1641898850000|2022-01-11 11:00:50|342.69|342.59|342.74|342.59|342.74|342.59|342.69|342.54|0
1641898860000|2022-01-11 11:01:00|342.79|342.54|342.74|342.54|342.79|342.59|342.74|342.54|4
1641898870000|2022-01-11 11:01:10|342.69|342.59|342.74|342.59|342.74|342.59|342.69|342.59|2
1641898880000|2022-01-11 11:01:20|342.79||342.79||342.79||342.79||0
1641898890000|2022-01-11 11:01:30|342.84|342.64|342.84|342.64|342.84|342.69|342.84|342.64|2
1641898900000|2022-01-11 11:01:40||342.69||342.64||342.69||342.64|0
1641898930000|2022-01-11 11:02:10|342.79|342.59|342.79|342.59|342.84|342.59|342.79|342.59|0
1641898940000|2022-01-11 11:02:20|342.74||342.74||342.79||342.74||1
1641898950000|2022-01-11 11:02:30||342.54||342.54||342.54||342.54|1
1641898960000|2022-01-11 11:02:40||342.59||342.59||342.59||342.54|0
1641898970000|2022-01-11 11:02:50|342.79|342.64|342.74|342.54|342.79|342.64|342.74|342.54|5
1641899020000|2022-01-11 11:03:40|342.79|342.59|342.79|342.59|342.79|342.59|342.79|342.59|0
1641899050000|2022-01-11 11:04:10||342.64||342.59||342.64||342.59|0
1641899070000|2022-01-11 11:04:30|342.74||342.79||342.79||342.74||0
1641899080000|2022-01-11 11:04:40|342.74||342.74||342.74||342.74||0
1641899090000|2022-01-11 11:04:50|342.79||342.79||342.79||342.74||1
1641899140000|2022-01-11 11:05:40||342.64||342.59||342.64||342.59|0
1641899150000|2022-01-11 11:05:50||342.64||342.59||342.64||342.59|0
1641899160000|2022-01-11 11:06:00|342.74||342.79||342.79||342.74||0
1641899170000|2022-01-11 11:06:10|342.74||342.79||342.79||342.74||0
1641899200000|2022-01-11 11:06:40|342.74||342.79||342.79||342.74||0
1641899220000|2022-01-11 11:07:00|342.74||342.74||342.79||342.74||0
1641899240000|2022-01-11 11:07:20||342.54||342.54||342.54||342.54|0
1641899250000|2022-01-11 11:07:30|342.69|342.59|342.74|342.59|342.74|342.59|342.69|342.59|0
1641899280000|2022-01-11 11:08:00||342.54||342.59||342.59||342.54|1
1641899290000|2022-01-11 11:08:10|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.59|1
1641899300000|2022-01-11 11:08:20|342.84||342.79||342.84||342.79||0
1641899360000|2022-01-11 11:09:20|||||||||1
1641899380000|2022-01-11 11:09:40|342.84|342.69|342.84|342.69|342.89|342.69|342.84|342.64|1
1641899390000|2022-01-11 11:09:50|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.69|0
1641899430000|2022-01-11 11:10:30|342.94|342.79|342.94|342.74|342.94|342.79|342.94|342.74|1
1641899440000|2022-01-11 11:10:40||342.79||342.79||342.79||342.79|0
1641899470000|2022-01-11 11:11:10|342.99|342.74|342.94|342.79|342.99|342.79|342.89|342.69|6
1641899480000|2022-01-11 11:11:20||342.74||342.74||342.74||342.74|0
1641899490000|2022-01-11 11:11:30||342.79||342.74||342.79||342.74|0
1641899520000|2022-01-11 11:12:00||342.79||342.79||342.79||342.79|0
1641899540000|2022-01-11 11:12:20||342.74||342.74||342.74||342.74|0
1641899550000|2022-01-11 11:12:30|342.89||342.89||342.94||342.89||0
1641899570000|2022-01-11 11:12:50|342.94||342.94||342.94||342.94||1
1641899580000|2022-01-11 11:13:00|342.89||342.89||342.94||342.89||0
1641899590000|2022-01-11 11:13:10|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.79|0
1641899600000|2022-01-11 11:13:20||342.74||342.74||342.74||342.74|0
1641899640000|2022-01-11 11:14:00|342.89||342.89||342.94||342.89||0
1641899700000|2022-01-11 11:15:00||342.69||342.74||342.74||342.69|0
1641899760000|2022-01-11 11:16:00|342.84|342.69|342.89|342.69|342.89|342.69|342.84|342.64|6
1641899790000|2022-01-11 11:16:30||342.74||342.74||342.74||342.74|0
1641899850000|2022-01-11 11:17:30|342.94|342.79|342.94|342.79|342.94|342.79|342.94|342.74|0
1641899860000|2022-01-11 11:17:40|342.99|342.84|342.99|342.84|342.99|342.84|342.99|342.79|1
1641899940000|2022-01-11 11:19:00|342.94|342.79|342.94|342.79|342.99|342.79|342.94|342.79|6
1641900030000|2022-01-11 11:20:30|342.99|342.84|342.99|342.84|342.99|342.84|342.99|342.79|2
1641900040000|2022-01-11 11:20:40||342.79||342.79||342.84||342.79|0
1641900050000|2022-01-11 11:20:50||342.84||342.79||342.84||342.79|0
1641900080000|2022-01-11 11:21:20||342.84||342.79||342.84||342.79|0
1641900100000|2022-01-11 11:21:40|342.94|342.74|342.94|342.74|342.94|342.74|342.94|342.74|4
1641900110000|2022-01-11 11:21:50||342.79||342.79||342.79||342.79|0
1641900180000|2022-01-11 11:23:00|342.99||342.99||342.99||342.99||1
1641900220000|2022-01-11 11:23:40|342.94||342.94||342.99||342.94||0
1641900400000|2022-01-11 11:26:40|342.89|342.74|342.89|342.69|342.89|342.74|342.89|342.69|1
1641900470000|2022-01-11 11:27:50|342.94|342.74|342.94|342.74|342.94|342.74|342.94|342.74|0
1641900490000|2022-01-11 11:28:10|342.99|342.79|342.94|342.74|342.99|342.79|342.94|342.74|0
1641900510000|2022-01-11 11:28:30|342.89||342.94||342.94||342.89||0
1641900520000|2022-01-11 11:28:40|342.99|342.79|343.14|342.94|343.19|343.04|342.99|342.79|19
1641900530000|2022-01-11 11:28:50|343.09|342.89|343.09|342.89|343.09|342.89|343.04|342.89|5
1641900540000|2022-01-11 11:29:00|343.04||343.04||343.04||343.04||0
1641900560000|2022-01-11 11:29:20|||||||||2
1641900570000|2022-01-11 11:29:30||342.84||342.79||342.84||342.79|1
1641900580000|2022-01-11 11:29:40||342.84||342.84||342.84||342.84|0
1641900600000|2022-01-11 11:30:00||342.89||342.84||342.89||342.84|0
1641900610000|2022-01-11 11:30:10|342.99||342.99||343.04||342.99||0
1641900650000|2022-01-11 11:30:50|343.04|342.89|343.14|342.94|343.14|342.94|343.04|342.89|2
1641900660000|2022-01-11 11:31:00|343.09|342.99|343.09|342.94|343.09|342.99|343.09|342.94|3
1641900670000|2022-01-11 11:31:10|343.14||343.14||343.14||343.14||0
1641900680000|2022-01-11 11:31:20||342.99||342.99||342.99||342.99|0
1641900690000|2022-01-11 11:31:30||342.94||342.94||342.94||342.94|0
1641900700000|2022-01-11 11:31:40|343.09|342.89|343.14|342.94|343.14|342.94|343.09|342.89|1
1641900730000|2022-01-11 11:32:10|343.19|342.99|343.19|342.99|343.19|342.99|343.19|342.99|0
1641900740000|2022-01-11 11:32:20|343.14|343.04|343.14|342.99|343.14|343.04|343.14|342.94|2
1641900750000|2022-01-11 11:32:30||342.94||342.94||342.94||342.94|1
1641900770000|2022-01-11 11:32:50||342.99||342.99||342.99||342.99|0
1641900780000|2022-01-11 11:33:00|343.09|342.94|343.09|342.94|343.09|342.94|343.09|342.94|1
1641900790000|2022-01-11 11:33:10|343.04|342.89|343.09|342.89|343.09|342.89|343.04|342.89|1
1641900800000|2022-01-11 11:33:20|343.04||343.09||343.09||343.04||0
1641900810000|2022-01-11 11:33:30|343.04||343.09||343.09||343.04||1
1641900830000|2022-01-11 11:33:50||342.94||342.94||342.94||342.94|0
1641900840000|2022-01-11 11:34:00||342.89||342.89||342.89||342.89|1
1641900870000|2022-01-11 11:34:30||342.94||342.89||342.94||342.89|0
1641900900000|2022-01-11 11:35:00|343.04||343.04||343.04||343.04||0
1641900910000|2022-01-11 11:35:10||342.84||342.84||342.84||342.84|0
1641900920000|2022-01-11 11:35:20||342.89||342.89||342.89||342.89|0
1641900940000|2022-01-11 11:35:40||342.84||342.89||342.89||342.84|3
1641900960000|2022-01-11 11:36:00|343.09|342.94|343.09|342.94|343.09|342.94|343.09|342.94|0
1641900970000|2022-01-11 11:36:10|343.04|342.89|343.04|342.84|343.04|342.89|343.04|342.84|1
1641901080000|2022-01-11 11:38:00||342.89||342.84||342.89||342.84|0
1641901100000|2022-01-11 11:38:20|342.99||342.99||342.99||342.99||0
1641901120000|2022-01-11 11:38:40|342.94|342.79|342.99|342.79|342.99|342.79|342.94|342.79|1
1641901140000|2022-01-11 11:39:00|343.04|342.84|343.04|342.84|343.04|342.84|343.04|342.84|0
1641901150000|2022-01-11 11:39:10||342.89||342.84||342.89||342.84|1
1641901180000|2022-01-11 11:39:40|342.99|342.79|342.94|342.79|342.99|342.79|342.94|342.79|0
1641901200000|2022-01-11 11:40:00|342.89|342.74|342.94|342.74|342.94|342.74|342.89|342.74|0
1641901210000|2022-01-11 11:40:10||342.79||342.79||342.79||342.79|0
1641901250000|2022-01-11 11:40:50|342.99|342.84|342.99|342.84|342.99|342.84|342.99|342.84|1
1641901260000|2022-01-11 11:41:00|343.04|342.89|342.99|342.84|343.04|342.89|342.99|342.84|1
1641901270000|2022-01-11 11:41:10|343.04||343.04||343.04||343.04||0
1641901310000|2022-01-11 11:41:50|342.99|342.79|342.99|342.79|342.99|342.79|342.99|342.79|0
1641901420000|2022-01-11 11:43:40|342.94||342.94||342.94||342.94||0
1641901450000|2022-01-11 11:44:10|342.89|342.74|342.84|342.69|342.89|342.74|342.84|342.69|15
1641901460000|2022-01-11 11:44:20|342.89|342.64|342.79|342.64|342.89|342.64|342.79|342.59|16
1641901530000|2022-01-11 11:45:30|342.84||342.79||342.84||342.79||9
1641901550000|2022-01-11 11:45:50|342.84||342.79||342.84||342.79||8
1641901560000|2022-01-11 11:46:00|342.84||342.79||342.84||342.79||6
1641901570000|2022-01-11 11:46:10|342.84||342.79||342.84||342.79||3
1641901600000|2022-01-11 11:46:40|||||||||1
1641901610000|2022-01-11 11:46:50|||||||||2
1641901790000|2022-01-11 11:49:50|||||||||1
1641901800000|2022-01-11 11:50:00|||||||||1
1641901900000|2022-01-11 11:51:40||342.59||342.64||342.64||342.59|0
1641901940000|2022-01-11 11:52:20|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|2
1641901960000|2022-01-11 11:52:40|342.89||342.89||342.89||342.89||0
1641902000000|2022-01-11 11:53:20||342.74||342.74||342.74||342.69|0
1641902050000|2022-01-11 11:54:10|342.94||342.89||342.94||342.89||0
1641902090000|2022-01-11 11:54:50||342.69||342.74||342.74||342.69|0
1641902100000|2022-01-11 11:55:00||342.69||342.69||342.74||342.69|0
1641902110000|2022-01-11 11:55:10||342.74||342.69||342.74||342.69|0
1641902120000|2022-01-11 11:55:20|342.84||342.89||342.89||342.84||0
1641902140000|2022-01-11 11:55:40|342.84|342.74|342.84|342.69|342.84|342.74|342.84|342.69|0
1641902150000|2022-01-11 11:55:50|342.89||342.89||342.89||342.89||0
1641902160000|2022-01-11 11:56:00|342.84||342.89||342.89||342.84||0
1641902170000|2022-01-11 11:56:10|342.84||342.84||342.84||342.84||0
1641902180000|2022-01-11 11:56:20|342.89||342.84||342.89||342.84||0
1641902190000|2022-01-11 11:56:30|342.89||342.89||342.89||342.84||0
1641902200000|2022-01-11 11:56:40|342.84||342.84||342.89||342.84||0
1641902230000|2022-01-11 11:57:10|342.79|342.64|342.74|342.59|342.79|342.64|342.74|342.59|10
1641902240000|2022-01-11 11:57:20|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.59|0
1641902250000|2022-01-11 11:57:30|342.84||342.84||342.84||342.84||1
1641902270000|2022-01-11 11:57:50||342.69||342.69||342.69||342.69|1
1641902290000|2022-01-11 11:58:10|342.89||342.89||342.89||342.89||0
1641902310000|2022-01-11 11:58:30|342.84||342.84||342.84||342.84||0
1641902340000|2022-01-11 11:59:00|342.89||342.84||342.89||342.84||0
1641902350000|2022-01-11 11:59:10|342.79|342.64|342.84|342.64|342.84|342.64|342.79|342.64|2
1641902370000|2022-01-11 11:59:30|342.79||342.84||342.84||342.79||0
1641902390000|2022-01-11 11:59:50|342.79|342.59|342.74|342.59|342.79|342.59|342.74|342.59|0
1641902400000|2022-01-11 12:00:00|342.79|342.54|342.74|342.59|342.79|342.59|342.74|342.54|0
1641902410000|2022-01-11 12:00:10|342.79|342.64|342.79|342.59|342.79|342.64|342.74|342.59|0
1641902420000|2022-01-11 12:00:20|342.84|342.64|342.84|342.64|342.84|342.64|342.79|342.59|0
1641902430000|2022-01-11 12:00:30|342.89|342.69|342.84|342.69|342.89|342.69|342.84|342.69|0
1641902440000|2022-01-11 12:00:40|342.89||342.89||342.89||342.89||0
1641902480000|2022-01-11 12:01:20|||||||||1
1641902490000|2022-01-11 12:01:30|342.84|342.64|342.84|342.64|342.84|342.64|342.84|342.64|0
1641902500000|2022-01-11 12:01:40||342.69||342.69||342.69||342.69|0
1641902530000|2022-01-11 12:02:10||342.64||342.69||342.69||342.64|0
1641902570000|2022-01-11 12:02:50||342.64||342.64||342.64||342.64|4
1641902580000|2022-01-11 12:03:00|342.79||342.84||342.84||342.79||0
1641902590000|2022-01-11 12:03:10|342.79||342.79||342.84||342.79||0
1641902600000|2022-01-11 12:03:20|342.84||342.84||342.84||342.84||0
1641902610000|2022-01-11 12:03:30||342.69||342.69||342.69||342.69|2
1641902640000|2022-01-11 12:04:00|342.79|342.64|342.79|342.59|342.79|342.64|342.79|342.59|2
1641902650000|2022-01-11 12:04:10|342.84|342.64|342.79|342.64|342.84|342.64|342.79|342.64|0
1641902660000|2022-01-11 12:04:20|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|0
1641902670000|2022-01-11 12:04:30||342.64||342.64||342.69||342.64|0
1641902680000|2022-01-11 12:04:40||342.69||342.64||342.69||342.64|0
1641902690000|2022-01-11 12:04:50||342.69||342.64||342.69||342.64|0
1641902700000|2022-01-11 12:05:00||342.69||342.64||342.69||342.64|0
1641902730000|2022-01-11 12:05:30|342.79|342.69|342.79|342.64|342.79|342.69|342.79|342.64|0
1641902740000|2022-01-11 12:05:40||342.59||342.59||342.64||342.59|0
1641902750000|2022-01-11 12:05:50||342.64||342.59||342.64||342.59|0
1641902770000|2022-01-11 12:06:10||342.64||342.64||342.64||342.64|0
1641902780000|2022-01-11 12:06:20|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|0
1641902790000|2022-01-11 12:06:30||342.64||342.69||342.69||342.64|0
1641902800000|2022-01-11 12:06:40||342.64||342.69||342.69||342.64|0
1641902830000|2022-01-11 12:07:10||342.64||342.64||342.64||342.64|0
1641902850000|2022-01-11 12:07:30||342.69||342.64||342.69||342.64|0
1641902880000|2022-01-11 12:08:00|342.79|342.59|342.74|342.59|342.84|342.59|342.74|342.59|0
1641902920000|2022-01-11 12:08:40|||||||||1
1641902930000|2022-01-11 12:08:50|342.79||342.79||342.79||342.79||0
1641902940000|2022-01-11 12:09:00||342.64||342.59||342.64||342.59|0
1641902970000|2022-01-11 12:09:30|342.74||342.74||342.74||342.74||0
1641902980000|2022-01-11 12:09:40|342.79||342.79||342.79||342.79||0
1641902990000|2022-01-11 12:09:50||342.64||342.59||342.64||342.59|0
1641903000000|2022-01-11 12:10:00|342.74||342.74||342.79||342.74||0
1641903010000|2022-01-11 12:10:10|342.79||342.74||342.79||342.74||0
1641903020000|2022-01-11 12:10:20|342.79||342.79||342.79||342.74||0
1641903030000|2022-01-11 12:10:30|342.74||342.74||342.74||342.74||0
1641903090000|2022-01-11 12:11:30||342.54||342.59||342.59||342.54|0
1641903130000|2022-01-11 12:12:10|342.79||342.79||342.79||342.79||0
1641903150000|2022-01-11 12:12:30||342.64||342.64||342.64||342.64|0
1641903170000|2022-01-11 12:12:50|342.84||342.79||342.84||342.79||0
1641903180000|2022-01-11 12:13:00||342.59||342.59||342.59||342.59|0
1641903200000|2022-01-11 12:13:20|342.74||342.79||342.79||342.74||0
1641903210000|2022-01-11 12:13:30||342.64||342.59||342.64||342.59|0
1641903270000|2022-01-11 12:14:30|342.74|342.54|342.74|342.59|342.74|342.59|342.74|342.54|0
1641903330000|2022-01-11 12:15:30|342.84|342.69|342.79|342.64|342.84|342.69|342.79|342.64|15
1641903340000|2022-01-11 12:15:40|||||||||5
1641903350000|2022-01-11 12:15:50||342.59||342.59||342.64||342.59|0
1641903360000|2022-01-11 12:16:00||342.64||342.59||342.64||342.59|0
1641903390000|2022-01-11 12:16:30|342.74||342.74||342.74||342.74||0
1641903410000|2022-01-11 12:16:50|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.59|0
1641903420000|2022-01-11 12:17:00|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|0
1641903430000|2022-01-11 12:17:10|342.79|342.54|342.74|342.59|342.79|342.59|342.74|342.54|2
1641903470000|2022-01-11 12:17:50|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.59|0
1641903480000|2022-01-11 12:18:00|342.74|342.59|342.79|342.59|342.79|342.59|342.74|342.59|1
1641903490000|2022-01-11 12:18:10||342.64||342.64||342.64||342.59|0
1641903500000|2022-01-11 12:18:20||342.59||342.59||342.64||342.59|0
1641903510000|2022-01-11 12:18:30|342.74||342.74||342.74||342.74||0
1641903540000|2022-01-11 12:19:00||342.54||342.54||342.54||342.54|1
1641903550000|2022-01-11 12:19:10|342.69||342.74||342.74||342.69||0
1641903560000|2022-01-11 12:19:20|342.69||342.69||342.74||342.69||0
1641903600000|2022-01-11 12:20:00|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.54|1
1641903620000|2022-01-11 12:20:20|342.79||342.74||342.79||342.74||0
1641903630000|2022-01-11 12:20:30||342.54||342.54||342.54||342.54|0
1641903650000|2022-01-11 12:20:50||342.59||342.59||342.59||342.59|0
1641903670000|2022-01-11 12:21:10|342.79||342.79||342.79||342.79||0
1641903690000|2022-01-11 12:21:30||342.64||342.59||342.64||342.59|0
1641903710000|2022-01-11 12:21:50||342.64||342.64||342.64||342.59|0
1641903720000|2022-01-11 12:22:00|342.74|342.59|342.74|342.59|342.79|342.59|342.74|342.59|0
1641903730000|2022-01-11 12:22:10||342.54||342.59||342.59||342.54|1
1641903740000|2022-01-11 12:22:20||342.54||342.54||342.59||342.54|0
1641903780000|2022-01-11 12:23:00||342.59||342.54||342.59||342.54|0
1641903820000|2022-01-11 12:23:40||342.59||342.54||342.59||342.54|0
1641903840000|2022-01-11 12:24:00||342.59||342.59||342.59||342.54|0
1641903850000|2022-01-11 12:24:10||342.54||342.54||342.54||342.54|0
1641903860000|2022-01-11 12:24:20||342.59||342.59||342.59||342.54|0
1641903870000|2022-01-11 12:24:30||342.54||342.54||342.59||342.54|0
1641903890000|2022-01-11 12:24:50||342.59||342.54||342.59||342.54|0
1641903900000|2022-01-11 12:25:00||342.59||342.54||342.59||342.54|0
1641903910000|2022-01-11 12:25:10||342.59||342.59||342.59||342.59|0
1641903920000|2022-01-11 12:25:20||342.54||342.54||342.54||342.54|0
1641903930000|2022-01-11 12:25:30|342.69||342.69||342.69||342.69||0
1641903940000|2022-01-11 12:25:40|342.74||342.69||342.74||342.69||0
1641903970000|2022-01-11 12:26:10||342.49||342.54||342.54||342.49|0
1641903990000|2022-01-11 12:26:30|342.74||342.74||342.74||342.74||1
1641904010000|2022-01-11 12:26:50|342.69||342.74||342.74||342.69||0
1641904020000|2022-01-11 12:27:00|342.69||342.69||342.69||342.69||0
1641904030000|2022-01-11 12:27:10|342.74||342.74||342.74||342.69||0
1641904100000|2022-01-11 12:28:20||342.59||342.59||342.59||342.59|0
1641904130000|2022-01-11 12:28:50||342.54||342.59||342.59||342.54|0
1641904140000|2022-01-11 12:29:00||342.54||342.59||342.59||342.54|0
1641904170000|2022-01-11 12:29:30|342.79|342.64|342.79|342.59|342.79|342.64|342.79|342.59|1
1641904210000|2022-01-11 12:30:10|342.74||342.74||342.74||342.74||0
1641904220000|2022-01-11 12:30:20|342.79||342.79||342.79||342.74||0
1641904230000|2022-01-11 12:30:30|342.74||342.79||342.79||342.74||0
1641904240000|2022-01-11 12:30:40|342.74||342.74||342.74||342.74||0
1641904250000|2022-01-11 12:30:50||342.54||342.59||342.59||342.54|0
1641904320000|2022-01-11 12:32:00|342.79||342.79||342.79||342.79||0
1641904330000|2022-01-11 12:32:10|342.74||342.74||342.74||342.74||0
1641904340000|2022-01-11 12:32:20|342.79||342.79||342.79||342.79||0
1641904350000|2022-01-11 12:32:30||342.64||342.64||342.64||342.59|0
1641904370000|2022-01-11 12:32:50|342.84|342.59|342.84|342.64|342.84|342.69|342.84|342.59|7
1641904380000|2022-01-11 12:33:00|342.79|342.59|342.74|342.59|342.79|342.59|342.74|342.59|0
1641904400000|2022-01-11 12:33:20|342.79||342.74||342.79||342.74||0
1641904410000|2022-01-11 12:33:30|342.79||342.74||342.79||342.74||0
1641904420000|2022-01-11 12:33:40|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|0
1641904430000|2022-01-11 12:33:50||342.59||342.59||342.64||342.59|0
1641904440000|2022-01-11 12:34:00||342.64||342.64||342.64||342.59|0
1641904470000|2022-01-11 12:34:30|342.84||342.84||342.84||342.84||0
1641904480000|2022-01-11 12:34:40|342.79||342.79||342.79||342.79||0
1641904490000|2022-01-11 12:34:50||342.59||342.64||342.64||342.59|0
1641904510000|2022-01-11 12:35:10|342.84||342.79||342.84||342.79||0
1641904520000|2022-01-11 12:35:20|342.84||342.84||342.84||342.84||0
1641904560000|2022-01-11 12:36:00|342.79||342.84||342.84||342.79||0
1641904570000|2022-01-11 12:36:10|342.79||342.79||342.79||342.79||0
1641904590000|2022-01-11 12:36:30|342.84||342.84||342.84||342.84||0
1641904610000|2022-01-11 12:36:50|342.79||342.84||342.84||342.79||0
1641904620000|2022-01-11 12:37:00|342.79||342.84||342.84||342.79||0
1641904640000|2022-01-11 12:37:20|342.79||342.79||342.79||342.79||0
1641904650000|2022-01-11 12:37:30|342.84||342.84||342.84||342.79||0
1641904660000|2022-01-11 12:37:40|342.79||342.84||342.84||342.79||0
1641904670000|2022-01-11 12:37:50|342.79||342.79||342.84||342.79||0
1641904680000|2022-01-11 12:38:00|342.84||342.79||342.84||342.79||0
1641904710000|2022-01-11 12:38:30|342.74|342.59|342.79|342.64|342.79|342.64|342.74|342.59|3
1641904740000|2022-01-11 12:39:00|342.84||342.79||342.84||342.79||0
1641904750000|2022-01-11 12:39:10|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.64|1
1641904760000|2022-01-11 12:39:20|342.79|342.64|342.79|342.64|342.84|342.64|342.79|342.64|2
1641904770000|2022-01-11 12:39:30|342.89|342.74|342.94|342.74|342.94|342.79|342.89|342.74|8
1641904790000|2022-01-11 12:39:50||342.79||342.79||342.79||342.74|0
1641904800000|2022-01-11 12:40:00|||||||||4
1641904820000|2022-01-11 12:40:20||342.74||342.74||342.74||342.74|1
1641904890000|2022-01-11 12:41:30||342.79||342.79||342.79||342.79|0
1641904900000|2022-01-11 12:41:40||342.74||342.74||342.74||342.74|0
1641904910000|2022-01-11 12:41:50|||||||||1
1641904930000|2022-01-11 12:42:10|342.89||342.89||342.94||342.89||0
1641904940000|2022-01-11 12:42:20|342.84|342.69|342.84|342.64|342.84|342.69|342.84|342.64|8
1641904950000|2022-01-11 12:42:30|342.79||342.84||342.84||342.79||0
1641904980000|2022-01-11 12:43:00|342.79||342.79||342.79||342.79||0
1641905000000|2022-01-11 12:43:20||342.59||342.59||342.59||342.59|0
1641905010000|2022-01-11 12:43:30||342.64||342.64||342.64||342.64|0
1641905030000|2022-01-11 12:43:50||342.59||342.59||342.59||342.59|0
1641905070000|2022-01-11 12:44:30|342.74||342.74||342.79||342.74||0
1641905080000|2022-01-11 12:44:40|342.79||342.74||342.79||342.74||0
1641905180000|2022-01-11 12:46:20|342.69|342.54|342.69|342.54|342.74|342.54|342.69|342.54|0
1641905190000|2022-01-11 12:46:30|342.74||342.69||342.74||342.69||0
1641905200000|2022-01-11 12:46:40||342.49||342.49||342.54||342.49|0
1641905210000|2022-01-11 12:46:50|342.64||342.64||342.69||342.64||0
1641905260000|2022-01-11 12:47:40||342.44||342.44||342.44||342.44|4
1641905280000|2022-01-11 12:48:00|342.59||342.59||342.59||342.59||0
1641905290000|2022-01-11 12:48:10|342.64||342.64||342.64||342.64||0
1641905300000|2022-01-11 12:48:20|342.59||342.59||342.59||342.59||0
1641905340000|2022-01-11 12:49:00|342.54|342.39|342.54|342.39|342.54|342.39|342.54|342.39|2
1641905380000|2022-01-11 12:49:40|342.59||342.59||342.59||342.59||0
1641905390000|2022-01-11 12:49:50|342.54||342.54||342.54||342.54||0
1641905440000|2022-01-11 12:50:40|342.59|342.44|342.59|342.44|342.59|342.44|342.59|342.44|1
1641905460000|2022-01-11 12:51:00|342.64||342.59||342.64||342.59||0
1641905480000|2022-01-11 12:51:20||342.39||342.44||342.44||342.39|1
1641905490000|2022-01-11 12:51:30||342.39||342.39||342.39||342.39|0
1641905510000|2022-01-11 12:51:50||342.44||342.44||342.44||342.44|0
1641905540000|2022-01-11 12:52:20|342.64||342.59||342.64||342.59||0
1641905570000|2022-01-11 12:52:50|342.54|342.39|342.59|342.39|342.59|342.39|342.54|342.39|7
1641905610000|2022-01-11 12:53:30|342.64|342.44|342.64|342.44|342.64|342.44|342.64|342.39|0
1641905640000|2022-01-11 12:54:00|342.59||342.64||342.64||342.59||0
1641905650000|2022-01-11 12:54:10|342.59||342.64||342.64||342.59||0
1641905660000|2022-01-11 12:54:20|342.59|342.49|342.64|342.44|342.69|342.49|342.59|342.44|0
1641905680000|2022-01-11 12:54:40|342.59||342.59||342.59||342.59||0
1641905690000|2022-01-11 12:54:50||342.39||342.39||342.39||342.39|0
1641905700000|2022-01-11 12:55:00||342.44||342.39||342.44||342.39|0
1641905720000|2022-01-11 12:55:20||342.44||342.39||342.44||342.39|0
1641905730000|2022-01-11 12:55:30||342.44||342.39||342.44||342.39|0
1641905740000|2022-01-11 12:55:40||342.44||342.39||342.44||342.39|0
1641905750000|2022-01-11 12:55:50||342.44||342.39||342.44||342.39|0
1641905760000|2022-01-11 12:56:00||342.44||342.39||342.44||342.39|0
1641905780000|2022-01-11 12:56:20||342.44||342.44||342.44||342.44|1
1641905790000|2022-01-11 12:56:30||342.39||342.44||342.44||342.39|0
1641905800000|2022-01-11 12:56:40||342.39||342.39||342.44||342.39|0
1641905810000|2022-01-11 12:56:50||342.44||342.39||342.44||342.39|0
1641905820000|2022-01-11 12:57:00||342.44||342.44||342.44||342.44|0
1641905830000|2022-01-11 12:57:10||342.39||342.39||342.39||342.39|0
1641905840000|2022-01-11 12:57:20|342.54||342.54||342.54||342.54||0
1641905850000|2022-01-11 12:57:30||342.34||342.39||342.39||342.34|1
1641905870000|2022-01-11 12:57:50|342.59||342.59||342.59||342.59||0
1641905880000|2022-01-11 12:58:00|342.54||342.59||342.59||342.54||0
1641905890000|2022-01-11 12:58:10|342.54||342.59||342.59||342.54||0
1641905900000|2022-01-11 12:58:20|342.54||342.54||342.54||342.54||0
1641905910000|2022-01-11 12:58:30||342.34||342.34||342.34||342.34|0
1641905930000|2022-01-11 12:58:50|342.49|342.39|342.54|342.34|342.54|342.39|342.49|342.34|0
1641905940000|2022-01-11 12:59:00|342.49||342.54||342.54||342.49||1
1641905960000|2022-01-11 12:59:20||342.39||342.34||342.39||342.34|0
1641905970000|2022-01-11 12:59:30||342.39||342.39||342.39||342.34|0
1641905980000|2022-01-11 12:59:40|342.49|342.34|342.49|342.34|342.49|342.34|342.49|342.34|0
1641905990000|2022-01-11 12:59:50|342.54||342.54||342.54||342.54||0
1641906000000|2022-01-11 13:00:00|342.49||342.54||342.54||342.49||0
1641906010000|2022-01-11 13:00:10|342.49|342.29|342.49|342.29|342.49|342.34|342.49|342.29|0
1641906020000|2022-01-11 13:00:20||342.34||342.29||342.34||342.29|0
1641906030000|2022-01-11 13:00:30|342.44|342.24|342.44|342.24|342.49|342.24|342.44|342.24|1
1641906040000|2022-01-11 13:00:40||342.29||342.29||342.29||342.29|0
1641906070000|2022-01-11 13:01:10|342.49|342.34|342.49|342.29|342.49|342.34|342.49|342.29|1
1641906080000|2022-01-11 13:01:20||342.34||342.34||342.34||342.29|0
1641906090000|2022-01-11 13:01:30|342.54|342.39|342.54|342.39|342.54|342.39|342.54|342.39|0
1641906100000|2022-01-11 13:01:40|342.59||342.59||342.59||342.59||0
1641906110000|2022-01-11 13:01:50||342.44||342.44||342.44||342.44|0
1641906180000|2022-01-11 13:03:00|342.69|342.49|342.69|342.54|342.69|342.54|342.69|342.49|1
1641906220000|2022-01-11 13:03:40|342.74||342.69||342.74||342.69||0
1641906250000|2022-01-11 13:04:10|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|0
1641906280000|2022-01-11 13:04:40||342.54||342.54||342.54||342.54|0
1641906290000|2022-01-11 13:04:50|342.69||342.69||342.69||342.69||1
1641906300000|2022-01-11 13:05:00||342.49||342.49||342.49||342.49|3
1641906310000|2022-01-11 13:05:10||342.54||342.54||342.54||342.54|0
1641906320000|2022-01-11 13:05:20|342.74||342.69||342.74||342.69||1
1641906330000|2022-01-11 13:05:30|342.64|342.49|342.64|342.49|342.64|342.49|342.64|342.49|1
1641906340000|2022-01-11 13:05:40|342.69|342.54|342.69|342.54|342.69|342.54|342.69|342.54|0
1641906350000|2022-01-11 13:05:50||342.49||342.49||342.49||342.49|0
1641906360000|2022-01-11 13:06:00|342.64|342.54|342.69|342.54|342.69|342.54|342.64|342.54|0
1641906370000|2022-01-11 13:06:10||342.49||342.49||342.49||342.49|0
1641906380000|2022-01-11 13:06:20||342.54||342.54||342.54||342.54|0
1641906390000|2022-01-11 13:06:30||342.49||342.49||342.49||342.49|0
1641906450000|2022-01-11 13:07:30|342.64||342.64||342.64||342.64||0
1641906510000|2022-01-11 13:08:30|342.69|342.54|342.69|342.54|342.69|342.54|342.69|342.54|1
1641906540000|2022-01-11 13:09:00|342.64|342.49|342.69|342.49|342.69|342.49|342.64|342.49|1
1641906550000|2022-01-11 13:09:10|342.64||342.64||342.64||342.64||0
1641906600000|2022-01-11 13:10:00||342.44||342.44||342.44||342.44|0
1641906620000|2022-01-11 13:10:20|342.69|342.49|342.69|342.49|342.69|342.49|342.69|342.49|0
1641906650000|2022-01-11 13:10:50|342.74|342.59|342.79|342.64|342.79|342.64|342.74|342.59|4
1641906660000|2022-01-11 13:11:00|342.84|342.69|342.79|342.59|342.84|342.69|342.79|342.59|2
1641906670000|2022-01-11 13:11:10|342.74||342.74||342.79||342.74||0
1641906680000|2022-01-11 13:11:20|342.69|342.54|342.74|342.54|342.74|342.54|342.69|342.54|10
1641906690000|2022-01-11 13:11:30|342.79|342.59|342.79|342.59|342.79|342.59|342.79|342.59|0
1641906700000|2022-01-11 13:11:40|342.84|342.64|342.84|342.64|342.84|342.64|342.79|342.64|0
1641906710000|2022-01-11 13:11:50||342.69||342.69||342.69||342.64|0
1641906720000|2022-01-11 13:12:00|342.79|342.64|342.84|342.69|342.84|342.69|342.79|342.64|4
1641906730000|2022-01-11 13:12:10||342.64||342.64||342.64||342.64|0
1641906740000|2022-01-11 13:12:20||342.69||342.69||342.69||342.69|0
1641906760000|2022-01-11 13:12:40||342.64||342.64||342.64||342.64|1
1641906770000|2022-01-11 13:12:50|342.79||342.79||342.79||342.79||0
1641906780000|2022-01-11 13:13:00||342.59||342.59||342.59||342.59|0
1641906790000|2022-01-11 13:13:10|342.74||342.79||342.79||342.74||0
1641906800000|2022-01-11 13:13:20|342.74||342.74||342.79||342.74||0
1641906810000|2022-01-11 13:13:30|342.79||342.74||342.79||342.74||0
1641906820000|2022-01-11 13:13:40||342.54||342.59||342.59||342.54|0
1641906830000|2022-01-11 13:13:50||342.54||342.54||342.54||342.54|0
1641906850000|2022-01-11 13:14:10|342.69|342.49|342.69|342.49|342.69|342.49|342.69|342.49|0
1641906880000|2022-01-11 13:14:40|342.74|342.54|342.79|342.59|342.79|342.59|342.74|342.54|1
1641906890000|2022-01-11 13:14:50|342.84|342.64|342.84|342.64|342.84|342.64|342.84|342.64|1
1641906900000|2022-01-11 13:15:00||342.69||342.69||342.69||342.69|0
1641906910000|2022-01-11 13:15:10|342.89|342.74|342.84|342.69|342.89|342.74|342.84|342.69|1
1641906920000|2022-01-11 13:15:20|||||||||4
1641906960000|2022-01-11 13:16:00||342.64||342.69||342.69||342.64|1
1641906970000|2022-01-11 13:16:10|342.89||342.84||342.89||342.84||0
1641907040000|2022-01-11 13:17:20||342.64||342.64||342.64||342.64|2
1641907050000|2022-01-11 13:17:30||342.69||342.69||342.69||342.69|0
1641907060000|2022-01-11 13:17:40||342.64||342.64||342.64||342.64|0
1641907070000|2022-01-11 13:17:50|342.79||342.84||342.84||342.79||0
1641907080000|2022-01-11 13:18:00||342.69||342.69||342.69||342.69|0
1641907090000|2022-01-11 13:18:10||342.64||342.69||342.69||342.64|0
1641907120000|2022-01-11 13:18:40|342.89||342.84||342.89||342.84||0
1641907130000|2022-01-11 13:18:50|342.89||342.89||342.89||342.84||0
1641907140000|2022-01-11 13:19:00|342.84||342.84||342.84||342.84||0
1641907180000|2022-01-11 13:19:40||342.64||342.64||342.64||342.64|0
1641907190000|2022-01-11 13:19:50|342.89|342.69|342.89|342.69|342.89|342.69|342.89|342.69|0
1641907200000|2022-01-11 13:20:00|342.84||342.84||342.84||342.84||0
1641907210000|2022-01-11 13:20:10|342.89||342.89||342.89||342.89||0
1641907230000|2022-01-11 13:20:30|342.79|342.64|342.84|342.69|342.84|342.69|342.79|342.64|6
1641907240000|2022-01-11 13:20:40|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.74|0
1641907250000|2022-01-11 13:20:50||342.69||342.69||342.69||342.69|2
1641907260000|2022-01-11 13:21:00|342.84||342.89||342.89||342.84||0
1641907270000|2022-01-11 13:21:10|342.84||342.84||342.84||342.84||1
1641907280000|2022-01-11 13:21:20||342.64||342.69||342.69||342.64|2
1641907290000|2022-01-11 13:21:30|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.74|0
1641907300000|2022-01-11 13:21:40|342.84|342.69|342.89|342.69|342.89|342.69|342.84|342.69|1
1641907320000|2022-01-11 13:22:00||342.74||342.69||342.74||342.69|0
1641907330000|2022-01-11 13:22:10|342.84||342.84||342.84||342.84||0
1641907340000|2022-01-11 13:22:20|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.64|4
1641907420000|2022-01-11 13:23:40|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|1
1641907500000|2022-01-11 13:25:00|342.89||342.89||342.89||342.89||0
1641907510000|2022-01-11 13:25:10|342.84||342.84||342.84||342.84||0
1641907560000|2022-01-11 13:26:00|342.79|342.64|342.84|342.64|342.84|342.64|342.79|342.64|1
1641907580000|2022-01-11 13:26:20||342.69||342.64||342.69||342.64|0
1641907600000|2022-01-11 13:26:40||342.69||342.69||342.69||342.69|0
1641907610000|2022-01-11 13:26:50||342.64||342.64||342.64||342.64|0
1641907620000|2022-01-11 13:27:00||342.69||342.69||342.69||342.64|0
1641907630000|2022-01-11 13:27:10||342.64||342.69||342.69||342.64|0
1641907640000|2022-01-11 13:27:20|342.89||342.89||342.89||342.89||0
1641907650000|2022-01-11 13:27:30||342.74||342.74||342.74||342.69|0
1641907660000|2022-01-11 13:27:40|342.84|342.69|342.89|342.69|342.89|342.69|342.84|342.69|1
1641907670000|2022-01-11 13:27:50|342.84||342.84||342.84||342.84||0
1641907680000|2022-01-11 13:28:00|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.69|0
1641907690000|2022-01-11 13:28:10||342.69||342.69||342.69||342.69|0
1641907700000|2022-01-11 13:28:20|342.84||342.84||342.84||342.84||0
1641907710000|2022-01-11 13:28:30|342.89||342.89||342.89||342.84||0
1641907720000|2022-01-11 13:28:40|342.84||342.84||342.84||342.84||0
1641907730000|2022-01-11 13:28:50|342.89||342.89||342.89||342.84||3
1641907740000|2022-01-11 13:29:00||342.74||342.74||342.74||342.69|0
1641907760000|2022-01-11 13:29:20|342.84|342.69|342.84|342.64|342.84|342.69|342.79|342.64|6
1641907770000|2022-01-11 13:29:30||342.69||342.69||342.69||342.69|0
1641907780000|2022-01-11 13:29:40||342.64||342.69||342.69||342.64|0
1641907810000|2022-01-11 13:30:10|342.89|342.74|342.89|342.69|342.89|342.74|342.84|342.69|1
1641907820000|2022-01-11 13:30:20|342.84||342.84||342.89||342.84||0
1641907830000|2022-01-11 13:30:30|342.89||342.89||342.89||342.89||0
1641907850000|2022-01-11 13:30:50|342.84||342.89||342.89||342.84||0
1641907930000|2022-01-11 13:32:10||342.74||342.74||342.74||342.74|0
1641907990000|2022-01-11 13:33:10||342.69||342.69||342.74||342.69|0
1641908010000|2022-01-11 13:33:30|342.84||342.84||342.84||342.84||0
1641908030000|2022-01-11 13:33:50|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.74|4
1641908070000|2022-01-11 13:34:30||342.69||342.69||342.69||342.69|1
1641908080000|2022-01-11 13:34:40|342.84||342.84||342.84||342.84||0
1641908090000|2022-01-11 13:34:50|342.89||342.84||342.89||342.84||0
1641908100000|2022-01-11 13:35:00|342.89||342.84||342.89||342.84||0
1641908110000|2022-01-11 13:35:10|342.89||342.84||342.89||342.84||0
1641908220000|2022-01-11 13:37:00|342.79|342.64|342.84|342.69|342.84|342.69|342.79|342.64|7
1641908230000|2022-01-11 13:37:10|342.89|342.74|342.89|342.74|342.89|342.74|342.89|342.74|2
1641908240000|2022-01-11 13:37:20|342.84|342.69|342.84|342.69|342.89|342.69|342.84|342.69|5
1641908300000|2022-01-11 13:38:20|342.79|342.64|342.84|342.64|342.84|342.64|342.79|342.64|2
1641908310000|2022-01-11 13:38:30|342.79||342.79||342.84||342.79||0
1641908350000|2022-01-11 13:39:10|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|1
1641908360000|2022-01-11 13:39:20|342.79||342.74||342.79||342.74||0
1641908370000|2022-01-11 13:39:30||342.54||342.59||342.59||342.54|1
1641908400000|2022-01-11 13:40:00|342.79||342.74||342.79||342.74||1
1641908410000|2022-01-11 13:40:10||342.54||342.59||342.59||342.54|2
1641908420000|2022-01-11 13:40:20|||||||||1
1641908430000|2022-01-11 13:40:30|342.79|342.64|342.79|342.64|342.79|342.64|342.79|342.59|3
1641908450000|2022-01-11 13:40:50||342.59||342.64||342.64||342.59|0
1641908460000|2022-01-11 13:41:00||342.59||342.64||342.64||342.59|0
1641908480000|2022-01-11 13:41:20|342.84|342.69|342.84|342.69|342.84|342.69|342.84|342.69|0
1641908490000|2022-01-11 13:41:30||342.64||342.64||342.64||342.64|0
1641908500000|2022-01-11 13:41:40|342.79||342.79||342.79||342.79||0
1641908510000|2022-01-11 13:41:50|342.84||342.84||342.84||342.79||0
1641908520000|2022-01-11 13:42:00|342.79||342.79||342.79||342.79||0
1641908530000|2022-01-11 13:42:10||342.59||342.64||342.64||342.59|1
1641908540000|2022-01-11 13:42:20||342.59||342.64||342.64||342.59|2
1641908560000|2022-01-11 13:42:40|342.74|342.59|342.79|342.59|342.79|342.59|342.74|342.59|1
1641908570000|2022-01-11 13:42:50|342.74||342.74||342.74||342.74||0
1641908580000|2022-01-11 13:43:00|342.69|342.54|342.69|342.54|342.74|342.54|342.69|342.54|1
1641908600000|2022-01-11 13:43:20|342.74||342.74||342.74||342.74||1
1641908610000|2022-01-11 13:43:30|342.69|342.59|342.69|342.54|342.69|342.59|342.69|342.54|1
1641908640000|2022-01-11 13:44:00|342.64|342.49|342.64|342.49|342.69|342.49|342.64|342.49|1
1641908650000|2022-01-11 13:44:10|342.69||342.64||342.69||342.64||0
1641908660000|2022-01-11 13:44:20|342.59|342.44|342.59|342.44|342.59|342.44|342.59|342.44|1
1641908670000|2022-01-11 13:44:30|||||||||2
1641908680000|2022-01-11 13:44:40|342.64|342.49|342.64|342.49|342.64|342.49|342.64|342.44|2
1641908710000|2022-01-11 13:45:10|342.69|342.54|342.69|342.54|342.74|342.54|342.69|342.49|7
1641908720000|2022-01-11 13:45:20|342.74||342.69||342.74||342.69||0
1641908750000|2022-01-11 13:45:50|342.74||342.74||342.74||342.74||1
1641908760000|2022-01-11 13:46:00||342.59||342.59||342.59||342.59|0
1641908770000|2022-01-11 13:46:10|342.79|342.64|342.79|342.64|342.79|342.64|342.74|342.64|0
1641908780000|2022-01-11 13:46:20||342.59||342.64||342.64||342.59|3
1641908790000|2022-01-11 13:46:30||342.59||342.64||342.64||342.59|0
1641908820000|2022-01-11 13:47:00|342.74|342.59|342.79|342.64|342.79|342.64|342.74|342.59|2
1641908860000|2022-01-11 13:47:40|342.74|342.59|342.74|342.59|342.74|342.59|342.74|342.59|0
1641908870000|2022-01-11 13:47:50||342.54||342.54||342.59||342.54|1
1641908880000|2022-01-11 13:48:00||342.59||342.59||342.59||342.59|0
1641908890000|2022-01-11 13:48:10|342.69|342.54|342.69|342.54|342.69|342.54|342.69|342.49|1
1641908930000|2022-01-11 13:48:50|342.64|342.49|342.64|342.49|342.64|342.49|342.64|342.49|0
1641908940000|2022-01-11 13:49:00||342.44||342.44||342.44||342.44|0
1641908950000|2022-01-11 13:49:10||342.49||342.49||342.49||342.49|0
1641909000000|2022-01-11 13:50:00||342.44||342.44||342.44||342.44|0
1641909010000|2022-01-11 13:50:10|342.59||342.59||342.59||342.59||0
1641909020000|2022-01-11 13:50:20|342.64||342.64||342.64||342.59||0
1641909030000|2022-01-11 13:50:30|342.59||342.59||342.64||342.59||0
1641909120000|2022-01-11 13:52:00|342.54|342.39|342.54|342.39|342.59|342.39|342.54|342.39|1
1641909150000|2022-01-11 13:52:30||342.34||342.34||342.34||342.34|1
1641909160000|2022-01-11 13:52:40|342.49||342.54||342.54||342.49||0
1641909170000|2022-01-11 13:52:50|342.49||342.49||342.54||342.49||0
1641909200000|2022-01-11 13:53:20|||||||||1
1641909210000|2022-01-11 13:53:30|342.54|342.39|342.54|342.39|342.54|342.39|342.54|342.39|2
1641909220000|2022-01-11 13:53:40||342.34||342.34||342.39||342.34|0
1641909230000|2022-01-11 13:53:50|342.49||342.54||342.54||342.49||0
1641909240000|2022-01-11 13:54:00|342.49||342.54||342.54||342.49||0
1641909250000|2022-01-11 13:54:10|342.59|342.39|342.59|342.39|342.59|342.39|342.59|342.39|0
1641909260000|2022-01-11 13:54:20|342.54||342.54||342.54||342.54||0
1641909270000|2022-01-11 13:54:30|342.59||342.54||342.59||342.54||0
1641909310000|2022-01-11 13:55:10|342.59||342.54||342.59||342.54||0
1641909370000|2022-01-11 13:56:10|342.49|342.34|342.49|342.34|342.49|342.39|342.49|342.34|0
1641909380000|2022-01-11 13:56:20|342.54||342.54||342.54||342.54||1
1641909390000|2022-01-11 13:56:30||342.39||342.39||342.39||342.39|1
1641909420000|2022-01-11 13:57:00|342.49|342.34|342.49|342.34|342.49|342.34|342.49|342.34|1
1641909470000|2022-01-11 13:57:50|342.54||342.54||342.54||342.54||0
1641909480000|2022-01-11 13:58:00|||||||||1
1641909490000|2022-01-11 13:58:10||342.39||342.39||342.39||342.34|0
1641909550000|2022-01-11 13:59:10||342.34||342.39||342.39||342.34|1
1641909560000|2022-01-11 13:59:20||342.34||342.39||342.39||342.34|0
1641909570000|2022-01-11 13:59:30||342.34||342.34||342.34||342.34|1
1641909580000|2022-01-11 13:59:40|342.49||342.54||342.54||342.49||0
1641909590000|2022-01-11 13:59:50||342.39||342.34||342.39||342.34|0
1641909600000|2022-01-11 14:00:00|342.49|342.29|342.49|342.34|342.49|342.34|342.49|342.29|2
1641909650000|2022-01-11 14:00:50|342.54||342.54||342.54||342.54||1
1641909660000|2022-01-11 14:01:00|342.49||342.49||342.49||342.49||0
1641909670000|2022-01-11 14:01:10|342.54|342.39|342.59|342.39|342.59|342.39|342.54|342.39|1
1641909680000|2022-01-11 14:01:20||342.44||342.44||342.44||342.39|3
1641909690000|2022-01-11 14:01:30|342.54|342.39|342.54|342.34|342.54|342.39|342.54|342.34|1
1641909710000|2022-01-11 14:01:50||342.39||342.34||342.39||342.34|1
1641909720000|2022-01-11 14:02:00|342.49|342.29|342.49|342.34|342.49|342.34|342.49|342.29|2
1641909740000|2022-01-11 14:02:20||342.29||342.34||342.34||342.29|1
1641909750000|2022-01-11 14:02:30||342.29||342.29||342.29||342.29|2
1641909770000|2022-01-11 14:02:50|342.44||342.49||342.49||342.44||0
1641909780000|2022-01-11 14:03:00|342.44||342.44||342.49||342.44||0
1641909790000|2022-01-11 14:03:10|342.49||342.49||342.49||342.44||0
1641909810000|2022-01-11 14:03:30|342.44||342.44||342.44||342.44||0
1641909820000|2022-01-11 14:03:40|342.49||342.44||342.49||342.44||0
1641909860000|2022-01-11 14:04:20||342.24||342.29||342.29||342.24|2
1641909880000|2022-01-11 14:04:40|342.49||342.49||342.49||342.49||1
1641909890000|2022-01-11 14:04:50||342.34||342.29||342.34||342.29|1
1641909900000|2022-01-11 14:05:00|342.44||342.49||342.49||342.44||0
1641909940000|2022-01-11 14:05:40|342.44||342.44||342.44||342.44||0
1641909980000|2022-01-11 14:06:20||342.24||342.24||342.29||342.24|0
1641909990000|2022-01-11 14:06:30||342.29||342.29||342.29||342.24|0
1641910000000|2022-01-11 14:06:40||342.24||342.24||342.24||342.24|0
1641910020000|2022-01-11 14:07:00||342.29||342.24||342.29||342.24|0
1641910040000|2022-01-11 14:07:20||342.29||342.24||342.29||342.24|0
1641910050000|2022-01-11 14:07:30|342.39|342.19|342.39|342.19|342.39|342.19|342.34|342.19|2
1641910060000|2022-01-11 14:07:40||342.24||342.19||342.24||342.19|0
1641910070000|2022-01-11 14:07:50||342.24||342.19||342.24||342.19|1
1641910080000|2022-01-11 14:08:00|342.34||342.34||342.34||342.34||0
1641910100000|2022-01-11 14:08:20|342.39||342.39||342.39||342.39||2
1641910110000|2022-01-11 14:08:30|342.34||342.39||342.39||342.34||0
1641910120000|2022-01-11 14:08:40|342.34||342.39||342.39||342.34||0
1641910130000|2022-01-11 14:08:50||342.24||342.24||342.24||342.19|0
1641910140000|2022-01-11 14:09:00||342.19||342.19||342.24||342.19|0
1641910160000|2022-01-11 14:09:20|342.34||342.39||342.39||342.34||0
1641910170000|2022-01-11 14:09:30||342.24||342.24||342.24||342.24|0
1641910180000|2022-01-11 14:09:40|342.44|342.19|342.39|342.19|342.44|342.19|342.39|342.19|0
1641910200000|2022-01-11 14:10:00|342.34|342.14|342.34|342.14|342.34|342.14|342.34|342.14|3
1641910210000|2022-01-11 14:10:10||342.19||342.14||342.19||342.14|0
1641910220000|2022-01-11 14:10:20||342.19||342.19||342.19||342.14|0
1641910230000|2022-01-11 14:10:30||342.14||342.14||342.14||342.14|0
1641910240000|2022-01-11 14:10:40||342.19||342.14||342.19||342.14|0
1641910250000|2022-01-11 14:10:50||342.19||342.14||342.19||342.14|2
1641910260000|2022-01-11 14:11:00||342.19||342.14||342.19||342.14|0
1641910270000|2022-01-11 14:11:10||342.19||342.14||342.19||342.14|0
1641910280000|2022-01-11 14:11:20|342.29||342.34||342.34||342.29||0
1641910300000|2022-01-11 14:11:40||342.19||342.19||342.19||342.19|0
1641910310000|2022-01-11 14:11:50||342.14||342.14||342.19||342.14|0
1641910320000|2022-01-11 14:12:00||342.19||342.14||342.19||342.14|0
1641910330000|2022-01-11 14:12:10||342.19||342.14||342.19||342.14|0
1641910350000|2022-01-11 14:12:30|342.29||342.34||342.34||342.29||0
1641910360000|2022-01-11 14:12:40|342.29||342.29||342.34||342.29||0
1641910380000|2022-01-11 14:13:00|342.34||342.34||342.34||342.34||1
1641910390000|2022-01-11 14:13:10||342.19||342.14||342.19||342.14|0
1641910400000|2022-01-11 14:13:20||342.19||342.19||342.19||342.14|0
1641910410000|2022-01-11 14:13:30|342.39|342.14|342.39|342.19|342.39|342.19|342.39|342.14|1
1641910420000|2022-01-11 14:13:40|342.34||342.34||342.34||342.34||0
1641910430000|2022-01-11 14:13:50|342.39||342.39||342.39||342.34||0
1641910440000|2022-01-11 14:14:00||342.24||342.24||342.24||342.19|0
1641910450000|2022-01-11 14:14:10||342.19||342.19||342.19||342.19|0
1641910460000|2022-01-11 14:14:20|342.44|342.24|342.44|342.24|342.44|342.24|342.39|342.24|0
1641910480000|2022-01-11 14:14:40||342.29||342.29||342.29||342.29|0
1641910490000|2022-01-11 14:14:50||342.24||342.29||342.29||342.24|0
1641910500000|2022-01-11 14:15:00|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.24|2
1641910510000|2022-01-11 14:15:10|342.34|342.19|342.34|342.19|342.39|342.19|342.34|342.19|0
1641910520000|2022-01-11 14:15:20|342.39||342.34||342.39||342.34||2
1641910530000|2022-01-11 14:15:30|342.39||342.39||342.39||342.34||0
1641910540000|2022-01-11 14:15:40||342.24||342.19||342.24||342.19|0
1641910560000|2022-01-11 14:16:00|342.34||342.34||342.34||342.34||0
1641910570000|2022-01-11 14:16:10|342.39||342.34||342.39||342.34||0
1641910580000|2022-01-11 14:16:20|342.39|342.24|342.39|342.24|342.39|342.24|342.39|342.19|3
1641910590000|2022-01-11 14:16:30|||||||||1
1641910630000|2022-01-11 14:17:10||342.19||342.24||342.24||342.19|0
1641910640000|2022-01-11 14:17:20||342.19||342.19||342.24||342.19|1
1641910660000|2022-01-11 14:17:40||342.24||342.24||342.24||342.24|0
1641910680000|2022-01-11 14:18:00||342.19||342.19||342.19||342.19|5
1641910690000|2022-01-11 14:18:10|342.34|342.24|342.39|342.19|342.39|342.24|342.34|342.19|1
1641910700000|2022-01-11 14:18:20||342.24||342.19||342.24||342.19|0
1641910720000|2022-01-11 14:18:40||342.24||342.24||342.24||342.19|0
1641910740000|2022-01-11 14:19:00|342.34|342.19|342.39|342.19|342.39|342.24|342.34|342.19|2
1641910750000|2022-01-11 14:19:10||342.24||342.24||342.24||342.24|0
1641910760000|2022-01-11 14:19:20||342.19||342.24||342.24||342.19|0
1641910800000|2022-01-11 14:20:00|||||||||1
1641910810000|2022-01-11 14:20:10||342.19||342.24||342.24||342.19|6
1641910820000|2022-01-11 14:20:20|||||||||1
1641910830000|2022-01-11 14:20:30|342.44||342.39||342.44||342.39||3
1641910850000|2022-01-11 14:20:50|342.44|342.29|342.39|342.24|342.44|342.29|342.39|342.24|1
1641910860000|2022-01-11 14:21:00|342.44|342.29|342.44|342.24|342.44|342.29|342.39|342.24|0
1641910870000|2022-01-11 14:21:10||342.29||342.29||342.29||342.24|0
1641910880000|2022-01-11 14:21:20|342.39|342.24|342.44|342.24|342.44|342.24|342.39|342.19|6
1641910890000|2022-01-11 14:21:30|342.39||342.44||342.44||342.39||0
1641910900000|2022-01-11 14:21:40||342.29||342.24||342.29||342.24|0
1641910910000|2022-01-11 14:21:50|342.39|342.29|342.44|342.24|342.44|342.29|342.39|342.24|0
1641910920000|2022-01-11 14:22:00|342.49|342.29|342.44|342.29|342.49|342.29|342.44|342.24|0
1641910930000|2022-01-11 14:22:10||342.24||342.24||342.29||342.24|0
1641910940000|2022-01-11 14:22:20||342.29||342.29||342.29||342.24|0
1641910980000|2022-01-11 14:23:00|342.49||342.49||342.49||342.49||0
1641910990000|2022-01-11 14:23:10|342.44||342.44||342.44||342.44||0
1641911000000|2022-01-11 14:23:20|342.49||342.49||342.49||342.44||0
1641911010000|2022-01-11 14:23:30|342.44||342.44||342.49||342.44||0
1641911020000|2022-01-11 14:23:40|342.49|342.24|342.39|342.24|342.49|342.24|342.39|342.24|5
1641911040000|2022-01-11 14:24:00|||||||||4
1641911060000|2022-01-11 14:24:20|342.44||342.39||342.44||342.39||15
1641911070000|2022-01-11 14:24:30|||||||||2
1641911080000|2022-01-11 14:24:40|342.44||342.39||342.44||342.39||10
1641911090000|2022-01-11 14:24:50|||||||||1
1641911100000|2022-01-11 14:25:00|342.34|342.19|342.34|342.19|342.34|342.24|342.34|342.19|17
1641911110000|2022-01-11 14:25:10||342.14||342.14||342.14||342.14|1
1641911130000|2022-01-11 14:25:30|342.29||342.29||342.29||342.29||1
1641911140000|2022-01-11 14:25:40|342.34|342.19|342.34|342.14|342.34|342.19|342.34|342.14|8
1641911150000|2022-01-11 14:25:50||342.19||342.19||342.19||342.14|0
1641911160000|2022-01-11 14:26:00|342.39||342.39||342.39||342.39||5
1641911170000|2022-01-11 14:26:10||342.24||342.19||342.24||342.19|3
1641911180000|2022-01-11 14:26:20||342.24||342.24||342.24||342.19|1
1641911200000|2022-01-11 14:26:40|342.44||342.39||342.44||342.39||6
1641911220000|2022-01-11 14:27:00|||||||||3
1641911240000|2022-01-11 14:27:20|342.34|342.19|342.34|342.19|342.34|342.19|342.34|342.19|4
1641911260000|2022-01-11 14:27:40|342.39||342.34||342.39||342.34||7
1641911280000|2022-01-11 14:28:00||342.14||342.14||342.14||342.14|6
1641911290000|2022-01-11 14:28:10||342.19||342.19||342.19||342.14|1
1641911300000|2022-01-11 14:28:20||342.14||342.19||342.19||342.14|0
1641911310000|2022-01-11 14:28:30||342.14||342.19||342.19||342.14|1
1641911320000|2022-01-11 14:28:40|342.39|342.24|342.34|342.19|342.39|342.24|342.34|342.19|10
1641911330000|2022-01-11 14:28:50|342.39||342.34||342.39||342.34||1
1641911350000|2022-01-11 14:29:10|342.39||342.39||342.39||342.39||0
1641911360000|2022-01-11 14:29:20|||||||||5
1641911370000|2022-01-11 14:29:30||342.24||342.24||342.24||342.19|0
1641911400000|2022-01-11 14:30:00|342.44|342.19|342.44|342.29|342.44|342.29|342.34|342.19|43
1641911410000|2022-01-11 14:30:10|342.49|342.34|342.54|342.39|342.54|342.39|342.49|342.29|45
1641911420000|2022-01-11 14:30:20|342.59|342.34|342.44|342.29|342.59|342.39|342.44|342.29|48
1641911430000|2022-01-11 14:30:30|342.39|342.24|342.39|342.24|342.44|342.24|342.39|342.19|3
1641911440000|2022-01-11 14:30:40|342.44||342.44||342.44||342.39||1
1641911450000|2022-01-11 14:30:50|342.39|342.19|342.44|342.24|342.44|342.24|342.39|342.19|3
1641911460000|2022-01-11 14:31:00|342.39|342.19|342.24|342.04|342.39|342.19|342.24|342.04|10
1641911470000|2022-01-11 14:31:10|342.19|342.14|342.29|342.14|342.29|342.14|342.19|342.04|34
1641911480000|2022-01-11 14:31:20|342.34|342.09|342.39|342.19|342.39|342.19|342.34|342.09|12
1641911490000|2022-01-11 14:31:30|342.44|342.24|342.49|342.34|342.54|342.34|342.39|342.19|21
1641911500000|2022-01-11 14:31:40|342.54|342.39|342.49|342.34|342.54|342.39|342.44|342.24|11
1641911510000|2022-01-11 14:31:50|||||||||8
1641911520000|2022-01-11 14:32:00|342.54|342.39|342.54|342.34|342.54|342.39|342.54|342.34|39
1641911530000|2022-01-11 14:32:10|342.59|342.44|342.69|342.49|342.69|342.49|342.59|342.44|33
1641911540000|2022-01-11 14:32:20|342.74|342.54|342.74|342.59|342.74|342.59|342.64|342.54|9
1641911550000|2022-01-11 14:32:30|342.79|342.54|342.79|342.64|342.79|342.64|342.79|342.54|3
1641911560000|2022-01-11 14:32:40|342.74|342.59|342.84|342.69|342.84|342.69|342.74|342.59|7
1641911570000|2022-01-11 14:32:50|342.89|342.74|343.09|342.94|343.09|342.94|342.89|342.74|22
1641911580000|2022-01-11 14:33:00|343.14|342.89|343.19|342.99|343.19|342.99|343.14|342.89|29
1641911590000|2022-01-11 14:33:10|343.14|342.94|343.09|342.89|343.14|342.94|343.04|342.89|2
1641911600000|2022-01-11 14:33:20|343.14|342.94|343.09|342.89|343.14|342.94|343.09|342.89|2
1641911610000|2022-01-11 14:33:30|343.14|342.94|343.14|342.89|343.14|342.94|343.14|342.89|2
1641911620000|2022-01-11 14:33:40|343.09|342.84|343.09|342.84|343.09|342.84|343.09|342.84|1
1641911630000|2022-01-11 14:33:50||342.89||342.84||342.89||342.84|0
1641911640000|2022-01-11 14:34:00|343.04|342.89|343.04|342.79|343.04|342.89|343.04|342.74|1
1641911650000|2022-01-11 14:34:10|343.09|342.84|343.09|342.84|343.09|342.89|343.09|342.84|0
1641911660000|2022-01-11 14:34:20|343.04|342.79|343.04|342.79|343.04|342.84|343.04|342.79|9
1641911670000|2022-01-11 14:34:30|342.99|342.84|342.99|342.74|342.99|342.84|342.99|342.74|0
1641911680000|2022-01-11 14:34:40|342.94|342.69|342.99|342.84|342.99|342.84|342.94|342.69|11
1641911690000|2022-01-11 14:34:50|343.04|342.69|343.04|342.79|343.04|342.79|343.04|342.69|2
1641911700000|2022-01-11 14:35:00|342.99|342.74|343.09|342.94|343.09|342.94|342.89|342.74|71
1641911710000|2022-01-11 14:35:10|343.14|342.84|343.14|342.94|343.14|342.94|343.14|342.84|10
1641911720000|2022-01-11 14:35:20|343.19|342.99|343.29|343.14|343.29|343.14|343.19|342.99|46
1641911730000|2022-01-11 14:35:30|343.24|343.04|343.24|342.99|343.24|343.04|343.19|342.99|38
1641911740000|2022-01-11 14:35:40|343.19|342.94|343.19|342.99|343.19|342.99|343.19|342.94|3
1641911750000|2022-01-11 14:35:50|343.14|343.04|343.14|342.94|343.19|343.04|343.14|342.94|12
1641911760000|2022-01-11 14:36:00|343.19|342.99|343.29|343.14|343.29|343.14|343.19|342.94|74
1641911770000|2022-01-11 14:36:10|343.34|343.04|343.29|343.14|343.34|343.14|343.29|343.04|23
1641911780000|2022-01-11 14:36:20|343.39|343.04|343.39|343.14|343.39|343.19|343.34|343.04|13
1641911790000|2022-01-11 14:36:30|343.34|343.19|343.44|343.29|343.44|343.29|343.34|343.14|14
1641911800000|2022-01-11 14:36:40|343.49|343.34|343.59|343.34|343.59|343.39|343.49|343.34|15
1641911810000|2022-01-11 14:36:50|343.54|343.29|343.44|343.19|343.54|343.29|343.44|343.19|12
1641911820000|2022-01-11 14:37:00|343.39|343.14|343.39|343.14|343.39|343.14|343.39|343.14|1
1641911830000|2022-01-11 14:37:10|343.34|343.09|343.29|343.04|343.34|343.14|343.29|343.04|3
1641911840000|2022-01-11 14:37:20|343.24|343.14|343.24|343.04|343.24|343.14|343.24|343.04|1
1641911850000|2022-01-11 14:37:30|343.19|342.99|343.24|343.04|343.24|343.04|343.19|342.99|6
1641911860000|2022-01-11 14:37:40|343.29|343.09|343.34|343.19|343.34|343.19|343.29|343.09|11
1641911870000|2022-01-11 14:37:50|343.39|343.09|343.39|343.19|343.39|343.19|343.39|343.09|8
1641911880000|2022-01-11 14:38:00|343.44|343.24|343.44|343.24|343.44|343.24|343.44|343.24|3
1641911890000|2022-01-11 14:38:10|343.39|343.29|343.49|343.29|343.49|343.29|343.39|343.29|5
1641911900000|2022-01-11 14:38:20|343.44|343.24|343.34|343.14|343.44|343.24|343.34|343.14|2
1641911910000|2022-01-11 14:38:30|343.39|343.24|343.39|343.24|343.39|343.24|343.39|343.14|24
1641911920000|2022-01-11 14:38:40|343.44|343.14|343.49|343.34|343.49|343.34|343.44|343.14|21
1641911930000|2022-01-11 14:38:50|343.44|343.29|343.49|343.29|343.59|343.34|343.44|343.29|26
1641911940000|2022-01-11 14:39:00|343.54|343.34|343.54|343.29|343.54|343.34|343.54|343.29|1
1641911950000|2022-01-11 14:39:10|343.49|343.34|343.49|343.29|343.49|343.34|343.49|343.29|0
1641911960000|2022-01-11 14:39:20|343.44|343.24|343.39|343.19|343.49|343.29|343.39|343.19|0
1641911980000|2022-01-11 14:39:40|343.34||343.39||343.39||343.34||0
1641911990000|2022-01-11 14:39:50|343.44|343.29|343.44|343.24|343.44|343.29|343.44|343.19|6
1641912000000|2022-01-11 14:40:00|343.39|343.29|343.44|343.24|343.44|343.29|343.39|343.24|5
1641912010000|2022-01-11 14:40:10|343.39||343.39||343.44||343.39||0
1641912020000|2022-01-11 14:40:20|343.44|343.29|343.44|343.19|343.44|343.29|343.34|343.19|4
1641912030000|2022-01-11 14:40:30|343.39||343.39||343.39||343.34||4
1641912040000|2022-01-11 14:40:40|343.34|343.14|343.34|343.19|343.39|343.19|343.34|343.14|0
1641912050000|2022-01-11 14:40:50|343.29|343.14|343.34|343.14|343.34|343.14|343.29|343.14|1
1641912060000|2022-01-11 14:41:00|343.44|343.19|343.49|343.24|343.49|343.24|343.44|343.19|2
1641912070000|2022-01-11 14:41:10|343.44||343.49||343.49||343.44||0
1641912080000|2022-01-11 14:41:20||343.34||343.24||343.34||343.24|13
1641912090000|2022-01-11 14:41:30|343.44||343.44||343.49||343.44||0
1641912100000|2022-01-11 14:41:40|343.49|343.29|343.44|343.24|343.49|343.29|343.39|343.24|2
1641912110000|2022-01-11 14:41:50|343.39|343.19|343.34|343.19|343.39|343.19|343.34|343.19|1
1641912120000|2022-01-11 14:42:00|343.39|343.24|343.44|343.24|343.49|343.29|343.39|343.24|5
1641912130000|2022-01-11 14:42:10|343.49|343.29|343.49|343.29|343.49|343.29|343.44|343.24|8
1641912140000|2022-01-11 14:42:20|343.54|343.34|343.49|343.29|343.54|343.34|343.44|343.29|2
1641912150000|2022-01-11 14:42:30||343.34||343.34||343.34||343.34|0
1641912160000|2022-01-11 14:42:40|343.54||343.54||343.59||343.54||4
1641912170000|2022-01-11 14:42:50|343.49||343.49||343.49||343.49||1
1641912180000|2022-01-11 14:43:00|343.44|343.29|343.44|343.24|343.49|343.29|343.44|343.24|1
1641912190000|2022-01-11 14:43:10|343.49|343.29|343.49|343.29|343.49|343.29|343.44|343.29|0
1641912200000|2022-01-11 14:43:20|343.44|343.24|343.34|343.09|343.44|343.24|343.34|343.09|2
1641912210000|2022-01-11 14:43:30|343.29|343.14|343.29|343.09|343.29|343.14|343.29|343.09|0
1641912220000|2022-01-11 14:43:40|343.24|343.04|343.19|342.99|343.24|343.04|343.14|342.99|2
1641912230000|2022-01-11 14:43:50|343.14|342.94|343.19|342.99|343.19|343.04|343.14|342.94|0
1641912240000|2022-01-11 14:44:00|343.14|342.94|343.24|343.04|343.24|343.04|343.14|342.89|9
1641912250000|2022-01-11 14:44:10|343.19|342.99|343.29|343.09|343.29|343.09|343.14|342.94|0
1641912260000|2022-01-11 14:44:20|343.24|343.04|343.14|342.94|343.24|343.04|343.14|342.94|0
1641912270000|2022-01-11 14:44:30|343.09|342.89|343.14|342.89|343.14|342.89|343.09|342.89|1
1641912280000|2022-01-11 14:44:40|343.09|342.94|343.09|342.89|343.09|342.94|343.04|342.89|2
1641912290000|2022-01-11 14:44:50|343.19|342.94|343.24|343.04|343.29|343.09|343.19|342.94|1
1641912300000|2022-01-11 14:45:00|343.19|343.09|343.29|343.09|343.29|343.09|343.19|343.09|0
1641912310000|2022-01-11 14:45:10|343.34||343.34||343.34||343.24||0
1641912320000|2022-01-11 14:45:20|343.29|343.14|343.29|343.14|343.34|343.14|343.29|343.14|0
1641912330000|2022-01-11 14:45:30|343.24|343.09|343.14|342.89|343.24|343.09|343.09|342.89|1
1641912340000|2022-01-11 14:45:40|343.09|342.94|343.09|342.89|343.19|342.94|343.09|342.89|0
1641912350000|2022-01-11 14:45:50|343.04|342.84|343.24|342.99|343.24|343.04|342.99|342.79|11
1641912360000|2022-01-11 14:46:00|343.29|343.04|343.09|342.89|343.29|343.04|343.09|342.84|14
1641912370000|2022-01-11 14:46:10|342.99|342.84|343.04|342.84|343.09|342.84|342.99|342.79|1
1641912380000|2022-01-11 14:46:20|343.09|342.79|343.09|342.84|343.09|342.84|343.09|342.79|0
1641912390000|2022-01-11 14:46:30||342.79||342.79||342.84||342.79|0
1641912400000|2022-01-11 14:46:40||342.84||342.84||342.84||342.79|2
1641912410000|2022-01-11 14:46:50|343.14|342.79|343.14|342.99|343.14|342.99|343.14|342.79|20
1641912420000|2022-01-11 14:47:00|||||||||1
1641912430000|2022-01-11 14:47:10|||||||||7
1641912450000|2022-01-11 14:47:30|343.24|343.04|343.24|342.99|343.24|343.04|343.19|342.99|6
1641912460000|2022-01-11 14:47:40|343.19|342.94|343.14|342.99|343.24|342.99|343.14|342.94|4
1641912470000|2022-01-11 14:47:50|343.19||343.24||343.24||343.19||1
1641912480000|2022-01-11 14:48:00|343.19||343.14||343.24||343.14||9
1641912490000|2022-01-11 14:48:10||342.89||342.99||342.99||342.89|9
1641912500000|2022-01-11 14:48:20||342.89||342.99||342.99||342.89|21
1641912510000|2022-01-11 14:48:30|343.19|343.04|343.19|343.04|343.19|343.04|343.14|343.04|2
1641912520000|2022-01-11 14:48:40|343.24|342.99|343.14|342.99|343.24|342.99|343.14|342.99|1
1641912530000|2022-01-11 14:48:50|343.19||343.14||343.19||343.14||2
1641912540000|2022-01-11 14:49:00|343.19|342.94|343.19|343.04|343.24|343.04|343.19|342.94|13
1641912550000|2022-01-11 14:49:10|343.24|343.09|343.29|343.09|343.29|343.09|343.19|343.04|1
1641912560000|2022-01-11 14:49:20|343.24|343.04|343.29|343.09|343.29|343.14|343.24|343.04|0
1641912570000|2022-01-11 14:49:30|343.24|343.04|343.24|343.09|343.24|343.09|343.24|343.04|0
1641912580000|2022-01-11 14:49:40|343.29|343.04|343.34|343.14|343.34|343.14|343.29|343.04|6
1641912590000|2022-01-11 14:49:50|343.29|343.19|343.39|343.14|343.39|343.19|343.29|343.14|0
1641912600000|2022-01-11 14:50:00|343.34|343.19|343.34|343.14|343.34|343.19|343.24|343.09|3
1641912610000|2022-01-11 14:50:10|343.29|343.09|343.34|343.14|343.34|343.14|343.29|343.09|0
1641912620000|2022-01-11 14:50:20|343.39|343.19|343.39|343.19|343.39|343.19|343.39|343.14|0
1641912630000|2022-01-11 14:50:30||343.14||343.19||343.19||343.14|0
1641912640000|2022-01-11 14:50:40|343.34|343.14|343.39|343.24|343.39|343.24|343.34|343.14|0
1641912650000|2022-01-11 14:50:50||343.19||343.24||343.24||343.19|0
1641912660000|2022-01-11 14:51:00|343.44|343.29|343.49|343.34|343.49|343.34|343.44|343.29|9
1641912670000|2022-01-11 14:51:10|343.54|343.39|343.54|343.39|343.54|343.39|343.54|343.39|0
1641912680000|2022-01-11 14:51:20|343.59|343.34|343.59|343.34|343.59|343.34|343.54|343.34|2
1641912690000|2022-01-11 14:51:30|343.54|343.39|343.59|343.39|343.59|343.39|343.54|343.34|0
1641912700000|2022-01-11 14:51:40|343.64|343.44|343.69|343.49|343.69|343.49|343.64|343.44|5
1641912710000|2022-01-11 14:51:50|343.79|343.54|343.79|343.59|343.79|343.59|343.79|343.54|7
1641912720000|2022-01-11 14:52:00|343.74|343.64|343.74|343.49|343.79|343.64|343.74|343.49|1
1641912730000|2022-01-11 14:52:10|343.79|343.64|343.84|343.64|343.89|343.64|343.79|343.64|14
1641912740000|2022-01-11 14:52:20|343.79||343.84||343.84||343.79||1
1641912750000|2022-01-11 14:52:30|343.89|343.69|343.89|343.69|343.89|343.69|343.89|343.64|0
1641912760000|2022-01-11 14:52:40||343.64||343.69||343.69||343.64|0
1641912770000|2022-01-11 14:52:50|343.79|343.64|343.89|343.64|343.89|343.69|343.79|343.64|1
1641912780000|2022-01-11 14:53:00|343.84||343.79||343.89||343.79||0
1641912790000|2022-01-11 14:53:10|343.84||343.84||343.84||343.79||0
1641912800000|2022-01-11 14:53:20|343.79||343.79||343.79||343.79||0
1641912810000|2022-01-11 14:53:30||343.54||343.64||343.64||343.54|13
1641912820000|2022-01-11 14:53:40||343.59||343.64||343.64||343.54|21
1641912830000|2022-01-11 14:53:50||343.59||343.59||343.59||343.59|0
1641912840000|2022-01-11 14:54:00|343.74|343.64|343.74|343.54|343.74|343.64|343.74|343.54|0
1641912850000|2022-01-11 14:54:10||343.59||343.59||343.59||343.59|0
1641912860000|2022-01-11 14:54:20|343.69|343.54|343.69|343.54|343.69|343.54|343.69|343.54|3
1641912870000|2022-01-11 14:54:30||343.49||343.54||343.54||343.44|6
1641912880000|2022-01-11 14:54:40||343.49||343.54||343.54||343.49|33
1641912890000|2022-01-11 14:54:50|343.64|343.44|343.69|343.49|343.69|343.54|343.64|343.44|26
1641912900000|2022-01-11 14:55:00|343.64|343.44|343.64|343.49|343.69|343.49|343.64|343.44|0
1641912910000|2022-01-11 14:55:10|343.59|343.44|343.64|343.44|343.64|343.49|343.59|343.39|15
1641912920000|2022-01-11 14:55:20|343.69|343.49|343.54|343.39|343.69|343.49|343.54|343.34|2
1641912930000|2022-01-11 14:55:30|343.64|343.34|343.64|343.44|343.64|343.49|343.64|343.34|5
1641912940000|2022-01-11 14:55:40|343.59|343.49|343.59|343.44|343.59|343.49|343.59|343.44|0
1641912950000|2022-01-11 14:55:50|343.64|343.49|343.69|343.49|343.69|343.49|343.64|343.44|3
1641912960000|2022-01-11 14:56:00|343.74|343.54|343.69|343.49|343.74|343.54|343.69|343.44|15
1641912970000|2022-01-11 14:56:10|343.74|343.54|343.74|343.59|343.74|343.59|343.69|343.49|1
1641912980000|2022-01-11 14:56:20|343.69|343.49|343.79|343.59|343.84|343.64|343.69|343.49|13
1641912990000|2022-01-11 14:56:30|343.74|343.64|343.74|343.59|343.74|343.64|343.74|343.49|0
1641913000000|2022-01-11 14:56:40|343.79|343.54|343.74|343.59|343.79|343.59|343.74|343.49|2
1641913010000|2022-01-11 14:56:50|343.79|343.54|343.79|343.59|343.79|343.59|343.74|343.54|7
1641913020000|2022-01-11 14:57:00|343.74|343.54|343.74|343.54|343.79|343.59|343.74|343.54|0
1641913030000|2022-01-11 14:57:10|343.79|343.59|343.89|343.64|343.89|343.69|343.79|343.54|5
1641913040000|2022-01-11 14:57:20|343.84|343.69|343.89|343.74|343.89|343.74|343.84|343.64|0
1641913050000|2022-01-11 14:57:30|343.94|343.69|343.89|343.69|343.94|343.69|343.89|343.69|1
1641913060000|2022-01-11 14:57:40|343.94|343.64|343.84|343.64|343.94|343.69|343.84|343.64|1
1641913070000|2022-01-11 14:57:50|343.79|343.69|343.79|343.64|343.79|343.69|343.79|343.54|10
1641913080000|2022-01-11 14:58:00||343.54||343.54||343.59||343.54|3
1641913090000|2022-01-11 14:58:10|343.84|343.59|343.84|343.64|343.84|343.64|343.84|343.54|2
1641913120000|2022-01-11 14:58:40||343.69||343.69||343.69||343.69|0
1641913130000|2022-01-11 14:58:50|343.89|343.74|343.94|343.74|343.94|343.79|343.89|343.74|11
1641913140000|2022-01-11 14:59:00|343.99|343.79|343.99|343.79|344.04|343.89|343.99|343.79|12
1641913150000|2022-01-11 14:59:10|343.94|343.84|344.14|343.99|344.19|343.99|343.94|343.84|48
1641913160000|2022-01-11 14:59:20|344.19|344.04|344.24|344.09|344.24|344.09|344.19|344.04|22
1641913170000|2022-01-11 14:59:30|344.29|343.99|344.29|344.14|344.29|344.14|344.29|343.99|32
1641913180000|2022-01-11 14:59:40||344.09||344.14||344.14||344.09|10
1641913190000|2022-01-11 14:59:50|344.34|344.19|344.39|344.19|344.44|344.24|344.34|344.14|26
1641913200000|2022-01-11 15:00:00|344.34|344.24|344.34|344.19|344.39|344.24|344.34|344.19|6
1641913210000|2022-01-11 15:00:10|344.39|344.24|344.39|344.24|344.44|344.24|344.39|344.19|1
1641913220000|2022-01-11 15:00:20|344.44|344.29|344.54|344.39|344.54|344.39|344.39|344.29|13
1641913230000|2022-01-11 15:00:30|344.49|344.34|344.49|344.34|344.49|344.34|344.44|344.29|9
1641913240000|2022-01-11 15:00:40|344.54|344.39|344.74|344.54|344.74|344.54|344.54|344.39|18
1641913250000|2022-01-11 15:00:50|344.69|344.59|344.89|344.69|344.89|344.69|344.69|344.59|42
1641913260000|2022-01-11 15:01:00|344.84|344.74|344.89|344.74|344.94|344.74|344.84|344.74|21
1641913270000|2022-01-11 15:01:10|344.84|344.69|344.89|344.74|344.89|344.74|344.84|344.69|1
1641913280000|2022-01-11 15:01:20|344.84|344.69|344.79|344.59|344.84|344.74|344.79|344.59|3
1641913290000|2022-01-11 15:01:30|344.84|344.64|344.84|344.64|344.84|344.69|344.84|344.59|9
1641913300000|2022-01-11 15:01:40|344.89|344.69|344.84|344.69|344.89|344.69|344.84|344.64|1
1641913310000|2022-01-11 15:01:50|344.89|344.74|344.89|344.74|344.89|344.74|344.89|344.74|7
1641913320000|2022-01-11 15:02:00|344.94|344.69|344.89|344.69|344.94|344.79|344.89|344.69|4
1641913330000|2022-01-11 15:02:10|344.84|344.64|344.84|344.64|344.89|344.64|344.79|344.64|0
1641913340000|2022-01-11 15:02:20|344.79|344.59|344.84|344.59|344.89|344.59|344.79|344.59|3
1641913350000|2022-01-11 15:02:30|344.79||344.79||344.79||344.79||0
1641913360000|2022-01-11 15:02:40|344.74|344.54|344.69|344.49|344.79|344.59|344.69|344.49|2
1641913370000|2022-01-11 15:02:50|344.74|344.54|344.74|344.54|344.74|344.54|344.74|344.54|2
1641913380000|2022-01-11 15:03:00|344.69|344.59|344.79|344.59|344.79|344.59|344.69|344.59|0
1641913390000|2022-01-11 15:03:10|344.74|344.64|344.89|344.69|344.89|344.69|344.74|344.64|1
1641913400000|2022-01-11 15:03:20|344.84||344.84||344.84||344.84||1
1641913410000|2022-01-11 15:03:30|344.79|344.64|344.84|344.64|344.84|344.69|344.79|344.59|5
1641913420000|2022-01-11 15:03:40|344.89|344.69|344.89|344.69|344.89|344.69|344.89|344.69|0
1641913430000|2022-01-11 15:03:50||344.74||344.69||344.74||344.69|3
1641913440000|2022-01-11 15:04:00|344.94|344.74|344.94|344.74|344.94|344.74|344.94|344.74|0
1641913450000|2022-01-11 15:04:10||344.79||344.74||344.79||344.74|0
1641913460000|2022-01-11 15:04:20||344.79||344.79||344.79||344.79|2
1641913470000|2022-01-11 15:04:30|344.89|344.74|344.89|344.74|344.89|344.74|344.89|344.69|1
1641913480000|2022-01-11 15:04:40||344.69||344.69||344.69||344.69|4
1641913490000|2022-01-11 15:04:50|344.84||344.89||344.89||344.84||5
1641913500000|2022-01-11 15:05:00|344.94|344.74|344.94|344.79|344.94|344.79|344.94|344.74|3
1641913510000|2022-01-11 15:05:10|344.99|344.84|344.99|344.84|344.99|344.84|344.99|344.79|1
1641913520000|2022-01-11 15:05:20|344.94|344.79|344.94|344.74|344.94|344.79|344.89|344.69|3
1641913540000|2022-01-11 15:05:40||344.79||344.79||344.79||344.79|0
1641913550000|2022-01-11 15:05:50|344.99||344.99||344.99||344.99||3
1641913560000|2022-01-11 15:06:00|345.04|344.84|344.99|344.79|345.04|344.84|344.99|344.74|10
1641913570000|2022-01-11 15:06:10|345.04|344.84|345.04|344.84|345.04|344.84|345.04|344.84|0
1641913580000|2022-01-11 15:06:20|||||||||2
1641913590000|2022-01-11 15:06:30||344.89||344.89||344.89||344.89|5
1641913600000|2022-01-11 15:06:40|344.99|344.84|344.99|344.79|345.04|344.84|344.99|344.79|9
1641913610000|2022-01-11 15:06:50|344.94||344.99||344.99||344.94||8
1641913620000|2022-01-11 15:07:00|344.94||344.99||344.99||344.94||0
1641913630000|2022-01-11 15:07:10|344.94||344.94||344.94||344.94||0
1641913640000|2022-01-11 15:07:20|344.89|344.69|344.84|344.69|344.94|344.69|344.84|344.69|7
1641913650000|2022-01-11 15:07:30|344.89|344.79|344.89|344.74|344.94|344.79|344.89|344.69|19
1641913660000|2022-01-11 15:07:40|344.94|344.79|344.94|344.74|344.99|344.79|344.94|344.74|2
1641913670000|2022-01-11 15:07:50|344.89||344.89||344.89||344.89||0
1641913680000|2022-01-11 15:08:00||344.69||344.74||344.74||344.69|0
1641913690000|2022-01-11 15:08:10|344.84|344.69|344.84|344.64|344.84|344.69|344.84|344.64|3
1641913700000|2022-01-11 15:08:20|344.89|344.69|344.84|344.64|344.89|344.69|344.84|344.64|4
1641913710000|2022-01-11 15:08:30|344.79|344.69|344.84|344.64|344.84|344.69|344.79|344.59|0
1641913720000|2022-01-11 15:08:40|344.89|344.69|344.89|344.69|344.89|344.69|344.89|344.64|7
1641913730000|2022-01-11 15:08:50|344.99|344.74|344.99|344.79|344.99|344.79|344.99|344.74|2
1641913740000|2022-01-11 15:09:00|344.94|344.74|344.94|344.74|344.94|344.74|344.94|344.74|0
1641913750000|2022-01-11 15:09:10||344.69||344.79||344.79||344.69|0
1641913760000|2022-01-11 15:09:20||344.69||344.69||344.69||344.69|3
1641913770000|2022-01-11 15:09:30|344.89|344.59|344.84|344.69|344.89|344.69|344.79|344.59|8
1641913780000|2022-01-11 15:09:40|344.79|344.64|344.94|344.69|344.94|344.69|344.79|344.64|16
1641913790000|2022-01-11 15:09:50|344.89||344.84||344.89||344.84||0
1641913800000|2022-01-11 15:10:00|344.89|344.74|344.89|344.74|344.94|344.79|344.84|344.74|2
1641913810000|2022-01-11 15:10:10|344.94|344.79|344.94|344.74|344.94|344.79|344.89|344.74|0
1641913820000|2022-01-11 15:10:20|344.89|344.69|344.94|344.74|344.94|344.74|344.89|344.69|0
1641913830000|2022-01-11 15:10:30|344.89|344.69|344.89|344.69|344.89|344.69|344.89|344.69|0
1641913840000|2022-01-11 15:10:40|344.94|344.74|344.94|344.74|344.94|344.74|344.94|344.74|6
1641913850000|2022-01-11 15:10:50|344.89||344.94||344.94||344.89||1
1641913860000|2022-01-11 15:11:00|344.99|344.79|344.99|344.84|344.99|344.84|344.99|344.79|1
1641913870000|2022-01-11 15:11:10|345.09|344.94|345.09|344.94|345.09|344.94|345.04|344.89|26
1641913880000|2022-01-11 15:11:20|345.29|345.04|345.29|345.09|345.29|345.09|345.29|345.04|43
1641913890000|2022-01-11 15:11:30|345.24|345.04|345.19|344.99|345.24|345.04|345.19|344.99|6
1641913900000|2022-01-11 15:11:40||345.04||344.99||345.04||344.99|0
1641913910000|2022-01-11 15:11:50||345.04||344.99||345.04||344.99|0
1641913920000|2022-01-11 15:12:00|345.14|345.04|345.24|345.04|345.24|345.04|345.14|345.04|15
1641913930000|2022-01-11 15:12:10||345.09||345.09||345.09||345.04|0
1641913940000|2022-01-11 15:12:20|345.19|345.04|345.19|345.04|345.24|345.04|345.19|344.99|20
1641913950000|2022-01-11 15:12:30|345.24|344.99|345.24|345.04|345.24|345.04|345.24|344.99|20
1641913960000|2022-01-11 15:12:40|345.29|345.09|345.29|345.09|345.29|345.09|345.29|345.04|21
1641913970000|2022-01-11 15:12:50|345.34|345.19|345.44|345.29|345.44|345.29|345.29|345.14|76
1641913980000|2022-01-11 15:13:00||345.24||345.29||345.29||345.24|18
1641913990000|2022-01-11 15:13:10|345.39|345.24|345.34|345.14|345.39|345.24|345.34|345.14|0
1641914000000|2022-01-11 15:13:20|345.44|345.29|345.39|345.19|345.44|345.29|345.39|345.19|23
1641914010000|2022-01-11 15:13:30|345.34|345.14|345.34|345.14|345.34|345.14|345.34|345.14|0
1641914030000|2022-01-11 15:13:50|345.39|345.24|345.39|345.24|345.39|345.24|345.39|345.19|26
1641914040000|2022-01-11 15:14:00||345.19||345.24||345.24||345.19|4
1641914050000|2022-01-11 15:14:10||345.19||345.19||345.19||345.19|0
1641914060000|2022-01-11 15:14:20|345.34|345.24|345.39|345.24|345.39|345.24|345.34|345.24|0
1641914070000|2022-01-11 15:14:30||345.19||345.19||345.19||345.19|0
1641914080000|2022-01-11 15:14:40||345.14||345.19||345.19||345.14|0
1641914090000|2022-01-11 15:14:50||345.14||345.19||345.19||345.14|0
1641914100000|2022-01-11 15:15:00||345.24||345.19||345.24||345.19|0
1641914110000|2022-01-11 15:15:10|345.34|345.14|345.34|345.14|345.34|345.19|345.34|345.14|1
1641914120000|2022-01-11 15:15:20|345.29|345.09|345.24|345.04|345.29|345.09|345.24|345.04|5
1641914130000|2022-01-11 15:15:30|345.19|344.99|345.19|344.99|345.24|345.04|345.19|344.99|1
1641914140000|2022-01-11 15:15:40|345.14|345.04|345.14|344.99|345.14|345.04|345.14|344.99|1
1641914150000|2022-01-11 15:15:50|345.19|345.04|345.19|344.99|345.19|345.04|345.19|344.99|11
1641914160000|2022-01-11 15:16:00|345.14|345.04|345.19|344.99|345.24|345.04|345.14|344.99|12
1641914170000|2022-01-11 15:16:10|345.09|344.89|344.99|344.84|345.09|344.89|344.99|344.84|77
1641914180000|2022-01-11 15:16:20|344.94|344.74|344.74|344.54|344.94|344.74|344.74|344.54|8
1641914190000|2022-01-11 15:16:30|344.69|344.49|344.59|344.39|344.69|344.49|344.59|344.39|4
1641914200000|2022-01-11 15:16:40|||||||||1
1641914210000|2022-01-11 15:16:50|344.64|344.44|344.64|344.44|344.69|344.49|344.64|344.44|36
1641914220000|2022-01-11 15:17:00|344.69|344.49|344.64|344.44|344.69|344.49|344.64|344.44|7
1641914230000|2022-01-11 15:17:10|344.59|344.39|344.64|344.44|344.64|344.44|344.59|344.39|4
1641914240000|2022-01-11 15:17:20|344.59|344.49|344.64|344.44|344.64|344.49|344.59|344.44|4
1641914250000|2022-01-11 15:17:30||344.49||344.49||344.49||344.44|0
1641914260000|2022-01-11 15:17:40||344.44||344.44||344.44||344.44|2
1641914270000|2022-01-11 15:17:50|344.69|344.54|344.69|344.54|344.69|344.54|344.69|344.54|9
1641914280000|2022-01-11 15:18:00|||||||||6
1641914290000|2022-01-11 15:18:10|344.64|344.49|344.64|344.44|344.64|344.49|344.64|344.44|5
1641914310000|2022-01-11 15:18:30|344.59|344.39|344.59|344.34|344.59|344.39|344.59|344.34|1
1641914320000|2022-01-11 15:18:40|344.54|344.29|344.54|344.29|344.54|344.29|344.54|344.29|1
1641914350000|2022-01-11 15:19:10|344.49|344.24|344.39|344.19|344.49|344.24|344.39|344.19|2
1641914360000|2022-01-11 15:19:20||344.24||344.24||344.24||344.24|0
1641914370000|2022-01-11 15:19:30|344.44||344.44||344.44||344.44||6
1641914380000|2022-01-11 15:19:40|344.39||344.39||344.44||344.39||0
1641914390000|2022-01-11 15:19:50|344.44|344.29|344.49|344.34|344.54|344.34|344.44|344.29|4
1641914400000|2022-01-11 15:20:00|344.44|344.29|344.49|344.29|344.49|344.29|344.44|344.29|1
1641914410000|2022-01-11 15:20:10|344.54|344.34|344.59|344.34|344.59|344.34|344.54|344.29|2
1641914420000|2022-01-11 15:20:20|344.54|344.29|344.49|344.29|344.54|344.29|344.49|344.29|0
1641914430000|2022-01-11 15:20:30|344.44||344.44||344.44||344.44||0
1641914440000|2022-01-11 15:20:40|344.54|344.34|344.49|344.34|344.54|344.34|344.49|344.34|6
1641914450000|2022-01-11 15:20:50|344.44|344.29|344.49|344.29|344.49|344.29|344.44|344.29|0
1641914460000|2022-01-11 15:21:00|344.54|344.34|344.54|344.34|344.54|344.34|344.54|344.29|1
1641914470000|2022-01-11 15:21:10|344.59|344.39|344.59|344.44|344.59|344.44|344.59|344.39|0
1641914480000|2022-01-11 15:21:20|344.64|344.49|344.69|344.49|344.69|344.54|344.64|344.49|1
1641914490000|2022-01-11 15:21:30|344.74|344.59|344.74|344.59|344.74|344.59|344.74|344.59|27
1641914500000|2022-01-11 15:21:40|344.79|344.49|344.79|344.64|344.79|344.64|344.79|344.49|4
1641914520000|2022-01-11 15:22:00|||||||||22
1641914530000|2022-01-11 15:22:10||344.59||344.64||344.64||344.59|8
1641914540000|2022-01-11 15:22:20|||||||||1
1641914550000|2022-01-11 15:22:30|344.84||344.84||344.84||344.84||10
1641914570000|2022-01-11 15:22:50|344.79||344.79||344.79||344.79||0
1641914590000|2022-01-11 15:23:10||344.59||344.64||344.64||344.59|12
1641914600000|2022-01-11 15:23:20|344.84|344.59|344.79|344.64|344.84|344.64|344.79|344.59|6
1641914610000|2022-01-11 15:23:30|344.84|344.69|344.84|344.69|344.84|344.69|344.84|344.69|4
1641914620000|2022-01-11 15:23:40|||||||||2
1641914630000|2022-01-11 15:23:50||344.64||344.69||344.69||344.64|0
1641914650000|2022-01-11 15:24:10||344.64||344.69||344.69||344.64|3
1641914680000|2022-01-11 15:24:40|344.79|344.64|344.79|344.64|344.79|344.64|344.74|344.59|23
1641914690000|2022-01-11 15:24:50||344.59||344.64||344.64||344.59|7
1641914700000|2022-01-11 15:25:00|344.84|344.69|344.84|344.69|344.84|344.69|344.84|344.64|9
1641914710000|2022-01-11 15:25:10|344.89|344.74|344.89|344.69|344.94|344.74|344.89|344.69|1
1641914720000|2022-01-11 15:25:20|344.84|344.74|344.84|344.69|344.89|344.74|344.84|344.69|0
1641914730000|2022-01-11 15:25:30|344.79|344.64|344.79|344.64|344.84|344.69|344.79|344.64|0
1641914740000|2022-01-11 15:25:40|344.74|344.59|344.74|344.59|344.74|344.64|344.74|344.59|6
1641914750000|2022-01-11 15:25:50|344.79|344.64|344.79|344.64|344.79|344.64|344.79|344.64|5
1641914760000|2022-01-11 15:26:00|344.84|344.69|344.79|344.64|344.84|344.69|344.79|344.64|3
1641914770000|2022-01-11 15:26:10|344.84||344.79||344.84||344.79||0
1641914780000|2022-01-11 15:26:20|344.84|344.69|344.94|344.74|344.94|344.74|344.84|344.69|3
1641914790000|2022-01-11 15:26:30||344.79||344.79||344.79||344.74|0
1641914810000|2022-01-11 15:26:50|344.89|344.74|344.89|344.74|344.89|344.74|344.84|344.69|3
1641914820000|2022-01-11 15:27:00|344.94|344.79|344.94|344.79|344.94|344.79|344.94|344.79|5
1641914830000|2022-01-11 15:27:10|345.04|344.84|345.04|344.89|345.04|344.89|345.04|344.84|6
1641914840000|2022-01-11 15:27:20|344.99|344.84|344.99|344.79|345.04|344.84|344.99|344.79|1
1641914850000|2022-01-11 15:27:30|344.94|344.74|344.94|344.79|344.94|344.79|344.94|344.74|0
1641914870000|2022-01-11 15:27:50|344.99|344.84|344.89|344.69|344.99|344.84|344.89|344.69|3
1641914880000|2022-01-11 15:28:00|344.94|344.74|344.94|344.74|344.94|344.79|344.89|344.69|0
1641914890000|2022-01-11 15:28:10||344.79||344.74||344.79||344.74|0
1641914900000|2022-01-11 15:28:20||344.79||344.74||344.79||344.74|0
1641914910000|2022-01-11 15:28:30|344.89|344.79|344.94|344.79|344.94|344.79|344.89|344.79|0
1641914920000|2022-01-11 15:28:40|344.99|344.84|344.99|344.79|344.99|344.84|344.99|344.79|1
1641914930000|2022-01-11 15:28:50||344.84||344.84||344.84||344.84|0
1641914940000|2022-01-11 15:29:00|||||||||4
1641914950000|2022-01-11 15:29:10|345.04|344.89|345.04|344.84|345.09|344.89|344.99|344.84|8
1641914960000|2022-01-11 15:29:20|344.99|344.79|344.99|344.79|344.99|344.84|344.94|344.74|0
1641914970000|2022-01-11 15:29:30|344.94|344.74|344.94|344.79|344.94|344.79|344.94|344.74|0
1641914980000|2022-01-11 15:29:40||344.74||344.74||344.74||344.74|0
1641914990000|2022-01-11 15:29:50||344.79||344.79||344.79||344.79|0
1641915000000|2022-01-11 15:30:00|345.04|344.84|344.94|344.79|345.04|344.89|344.94|344.79|5
1641915010000|2022-01-11 15:30:10|344.99|344.84|345.04|344.89|345.04|344.89|344.94|344.79|0
1641915020000|2022-01-11 15:30:20|345.09|344.84|345.09|344.94|345.09|344.94|345.09|344.84|0
1641915030000|2022-01-11 15:30:30|345.14|344.89|345.14|344.99|345.14|344.99|345.09|344.89|0
1641915040000|2022-01-11 15:30:40|345.19|345.04|345.24|345.04|345.24|345.09|345.19|344.99|5
1641915050000|2022-01-11 15:30:50|345.19|345.09|345.19|344.99|345.24|345.09|345.19|344.99|0
1641915060000|2022-01-11 15:31:00|345.14|345.04|344.99|344.79|345.19|345.04|344.94|344.79|1
1641915070000|2022-01-11 15:31:10|345.04|344.84|345.04|344.89|345.09|344.89|345.04|344.84|0
1641915080000|2022-01-11 15:31:20|344.99|344.79|344.84|344.69|345.04|344.79|344.84|344.69|3
1641915090000|2022-01-11 15:31:30|344.89|344.64|344.94|344.74|344.99|344.74|344.89|344.64|2
1641915100000|2022-01-11 15:31:40|344.89|344.69|344.84|344.64|344.89|344.69|344.79|344.64|1
1641915110000|2022-01-11 15:31:50|344.79|344.59|344.79|344.54|344.84|344.59|344.69|344.54|8
1641915120000|2022-01-11 15:32:00|344.74|344.59|344.79|344.64|344.84|344.64|344.74|344.54|0
1641915130000|2022-01-11 15:32:10|344.84|344.59|344.79|344.64|344.84|344.64|344.79|344.59|4
1641915140000|2022-01-11 15:32:20|344.84|344.69|344.79|344.59|344.84|344.69|344.79|344.59|0
1641915150000|2022-01-11 15:32:30|344.74|344.64|344.79|344.59|344.79|344.64|344.74|344.59|0
1641915160000|2022-01-11 15:32:40||344.64||344.64||344.64||344.59|0
1641915170000|2022-01-11 15:32:50|344.89|344.69|344.84|344.69|344.89|344.69|344.84|344.64|2
1641915180000|2022-01-11 15:33:00|344.89|344.74|344.89|344.69|344.89|344.74|344.84|344.69|0
1641915190000|2022-01-11 15:33:10|344.94|344.74|344.84|344.69|344.94|344.74|344.84|344.69|0
1641915200000|2022-01-11 15:33:20|344.89|344.74|344.89|344.74|344.94|344.74|344.89|344.74|0
1641915210000|2022-01-11 15:33:30|344.94|344.69|344.84|344.69|344.94|344.69|344.84|344.69|2
1641915220000|2022-01-11 15:33:40|344.89|344.74|344.84|344.64|344.89|344.74|344.84|344.64|3
1641915230000|2022-01-11 15:33:50||344.69||344.64||344.69||344.64|0
1641915240000|2022-01-11 15:34:00|344.79||344.79||344.79||344.79||0
1641915250000|2022-01-11 15:34:10|344.74|344.59|344.74|344.59|344.79|344.59|344.74|344.54|4
1641915260000|2022-01-11 15:34:20|344.69|344.54|344.69|344.54|344.69|344.59|344.69|344.49|0
1641915280000|2022-01-11 15:34:40|344.64|344.49|344.64|344.44|344.64|344.49|344.59|344.44|0
1641915290000|2022-01-11 15:34:50|344.59|344.49|344.59|344.44|344.64|344.49|344.59|344.39|2
1641915300000|2022-01-11 15:35:00|344.64|344.49|344.59|344.44|344.64|344.49|344.59|344.39|8
1641915310000|2022-01-11 15:35:10||344.39||344.44||344.44||344.39|0
1641915320000|2022-01-11 15:35:20|344.64|344.39|344.54|344.39|344.64|344.39|344.49|344.34|6
1641915330000|2022-01-11 15:35:30|344.49|344.34|344.54|344.34|344.54|344.34|344.49|344.34|3
1641915340000|2022-01-11 15:35:40|344.49|344.39|344.54|344.34|344.54|344.39|344.49|344.29|0
1641915350000|2022-01-11 15:35:50|344.59|344.39|344.59|344.44|344.59|344.44|344.59|344.34|4
1641915360000|2022-01-11 15:36:00|344.54|344.39|344.59|344.39|344.59|344.39|344.49|344.34|6
1641915370000|2022-01-11 15:36:10|344.64|344.44|344.59|344.44|344.64|344.49|344.59|344.39|3
1641915380000|2022-01-11 15:36:20|344.54|344.39|344.59|344.44|344.59|344.44|344.54|344.34|4
1641915400000|2022-01-11 15:36:40|344.54|344.39|344.59|344.39|344.59|344.39|344.54|344.39|0
1641915410000|2022-01-11 15:36:50|||||||||4
1641915420000|2022-01-11 15:37:00|344.64|344.44|344.64|344.49|344.74|344.54|344.64|344.44|11
1641915430000|2022-01-11 15:37:10|344.69|344.44|344.64|344.44|344.69|344.49|344.59|344.44|0
1641915440000|2022-01-11 15:37:20|344.59|344.49|344.59|344.44|344.64|344.49|344.59|344.44|0
1641915450000|2022-01-11 15:37:30|344.64|344.39|344.59|344.44|344.64|344.44|344.59|344.39|0
1641915460000|2022-01-11 15:37:40|344.64||344.59||344.64||344.59||5
1641915470000|2022-01-11 15:37:50||344.39||344.44||344.44||344.39|1
1641915480000|2022-01-11 15:38:00|344.64|344.49|344.59|344.44|344.64|344.49|344.59|344.44|1
1641915490000|2022-01-11 15:38:10|344.64|344.49|344.64|344.44|344.69|344.49|344.64|344.44|1
1641915500000|2022-01-11 15:38:20||344.49||344.49||344.49||344.44|0
1641915510000|2022-01-11 15:38:30|344.59|344.44|344.49|344.34|344.59|344.44|344.49|344.34|28
1641915520000|2022-01-11 15:38:40|344.54||344.49||344.54||344.49||9
1641915530000|2022-01-11 15:38:50|344.54|344.29|344.54|344.34|344.54|344.34|344.54|344.29|5
1641915540000|2022-01-11 15:39:00|344.49|344.39|344.54|344.39|344.54|344.39|344.49|344.34|0
1641915550000|2022-01-11 15:39:10|344.49|344.34|344.49|344.34|344.54|344.34|344.49|344.34|0
1641915560000|2022-01-11 15:39:20|344.54|344.39|344.54|344.39|344.54|344.39|344.49|344.34|4
1641915570000|2022-01-11 15:39:30|344.59|344.34|344.59|344.44|344.59|344.44|344.59|344.34|0
1641915580000|2022-01-11 15:39:40|344.54|344.39|344.54|344.39|344.59|344.39|344.54|344.34|2
1641915590000|2022-01-11 15:39:50|344.49|344.34|344.49|344.34|344.49|344.34|344.49|344.34|4
1641915610000|2022-01-11 15:40:10|344.44|344.29|344.49|344.34|344.49|344.34|344.44|344.29|1
1641915630000|2022-01-11 15:40:30|344.54|344.39|344.54|344.39|344.54|344.39|344.49|344.34|4
1641915640000|2022-01-11 15:40:40|344.49|344.34|344.49|344.34|344.49|344.34|344.49|344.34|2
1641915650000|2022-01-11 15:40:50|344.44|344.29|344.44|344.24|344.49|344.29|344.44|344.24|3
1641915660000|2022-01-11 15:41:00|344.39||344.39||344.44||344.39||1
1641915670000|2022-01-11 15:41:10|344.34|344.19|344.29|344.14|344.34|344.19|344.29|344.14|3
1641915680000|2022-01-11 15:41:20|344.34|344.19|344.29|344.14|344.39|344.19|344.29|344.14|1
1641915690000|2022-01-11 15:41:30|344.14|344.04|344.09|343.94|344.14|344.04|344.04|343.89|58
1641915700000|2022-01-11 15:41:40|344.14||344.09||344.14||344.09||0
1641915710000|2022-01-11 15:41:50|344.14|343.99|344.14|343.94|344.19|343.99|344.09|343.89|6
1641915720000|2022-01-11 15:42:00|344.09||344.09||344.14||344.09||0
1641915730000|2022-01-11 15:42:10|344.04|343.89|344.04|343.89|344.09|343.89|344.04|343.89|2
1641915740000|2022-01-11 15:42:20|344.09|343.84|343.99|343.84|344.09|343.84|343.99|343.84|5
1641915750000|2022-01-11 15:42:30|344.09|343.89|344.09|343.94|344.09|343.94|344.04|343.89|5
1641915760000|2022-01-11 15:42:40|344.04|343.84|344.04|343.84|344.04|343.89|344.04|343.84|5
1641915770000|2022-01-11 15:42:50|343.99||343.99||344.04||343.99||0
1641915780000|2022-01-11 15:43:00||343.79||343.79||343.84||343.79|1
1641915790000|2022-01-11 15:43:10|344.04|343.84|343.89|343.74|344.04|343.89|343.89|343.74|26
1641915800000|2022-01-11 15:43:20|343.94|343.69|343.99|343.74|343.99|343.74|343.94|343.69|3
1641915810000|2022-01-11 15:43:30|343.94|343.79|343.94|343.74|343.94|343.79|343.94|343.74|0
1641915820000|2022-01-11 15:43:40|343.99|343.79|343.94|343.79|343.99|343.79|343.94|343.79|0
1641915830000|2022-01-11 15:43:50|343.89|343.74|343.89|343.74|343.94|343.74|343.89|343.74|2
1641915840000|2022-01-11 15:44:00|343.94|343.79|343.99|343.79|343.99|343.79|343.94|343.79|1
1641915850000|2022-01-11 15:44:10||343.84||343.79||343.84||343.79|0
1641915860000|2022-01-11 15:44:20|344.04|343.84|344.04|343.89|344.09|343.89|344.04|343.84|1
1641915870000|2022-01-11 15:44:30|344.14|343.99|344.09|343.89|344.14|343.99|344.04|343.89|4
1641915880000|2022-01-11 15:44:40|344.04||344.09||344.09||344.04||0
1641915890000|2022-01-11 15:44:50|344.04|343.84|344.04|343.84|344.04|343.84|344.04|343.84|0
1641915900000|2022-01-11 15:45:00|343.99|343.79|344.04|343.79|344.04|343.79|343.94|343.79|0
1641915910000|2022-01-11 15:45:10|343.99|343.84|344.09|343.84|344.09|343.84|343.99|343.84|0
1641915920000|2022-01-11 15:45:20|344.14|343.89|344.09|343.89|344.19|343.94|344.09|343.89|0
1641915930000|2022-01-11 15:45:30|344.14|343.94|344.19|343.99|344.19|344.04|344.09|343.94|1
1641915940000|2022-01-11 15:45:40||344.04||344.04||344.04||343.99|0
1641915950000|2022-01-11 15:45:50|344.14|343.99|344.14|343.89|344.14|343.99|344.14|343.89|1
1641915960000|2022-01-11 15:46:00|344.09|343.84|344.09|343.84|344.14|343.84|343.99|343.79|0
1641915970000|2022-01-11 15:46:10|344.14|343.89|344.09|343.89|344.14|343.89|344.09|343.89|0
1641915980000|2022-01-11 15:46:20|344.14|343.94|344.14|343.94|344.19|343.94|344.09|343.94|0
1641915990000|2022-01-11 15:46:30|344.09|343.89|344.09|343.89|344.19|343.89|344.09|343.89|0
1641916000000|2022-01-11 15:46:40|344.14|343.94|344.14|343.94|344.19|343.94|344.09|343.94|0
1641916010000|2022-01-11 15:46:50|344.19|343.99|344.19|343.99|344.19|343.99|344.14|343.99|0
1641916020000|2022-01-11 15:47:00|344.14|343.94|344.19|343.99|344.19|343.99|344.14|343.94|3
1641916030000|2022-01-11 15:47:10|344.14|343.94|344.09|343.89|344.19|343.94|344.09|343.89|2
1641916040000|2022-01-11 15:47:20|344.04|343.84|344.04|343.79|344.04|343.84|343.99|343.79|0
1641916050000|2022-01-11 15:47:30|344.09|343.84|344.09|343.84|344.09|343.84|344.04|343.84|0
1641916060000|2022-01-11 15:47:40|344.14|343.89|344.19|343.99|344.19|343.99|344.14|343.89|3
1641916070000|2022-01-11 15:47:50|344.14|343.94|344.09|343.94|344.14|343.94|344.09|343.89|0
1641916080000|2022-01-11 15:48:00|344.14|343.99|344.19|344.04|344.19|344.04|344.14|343.99|1
1641916090000|2022-01-11 15:48:10||343.99||344.04||344.04||343.99|0
1641916100000|2022-01-11 15:48:20|344.14|343.99|344.14|343.94|344.19|343.99|344.14|343.94|1
1641916110000|2022-01-11 15:48:30|344.19||344.19||344.19||344.14||0
1641916120000|2022-01-11 15:48:40|344.14|343.99|344.14|343.99|344.19|343.99|344.14|343.99|0
1641916130000|2022-01-11 15:48:50|344.09|343.94|344.14|343.89|344.14|343.94|344.09|343.89|1
1641916140000|2022-01-11 15:49:00|344.09||344.09||344.09||344.04||0
1641916150000|2022-01-11 15:49:10|344.14||344.14||344.14||344.09||0
1641916160000|2022-01-11 15:49:20|344.09||344.09||344.14||344.04||0
1641916170000|2022-01-11 15:49:30|344.04||344.04||344.09||344.04||0
1641916180000|2022-01-11 15:49:40|343.99|343.84|343.99|343.74|343.99|343.84|343.89|343.74|1
1641916190000|2022-01-11 15:49:50|343.94||343.94||343.94||343.94||0
1641916200000|2022-01-11 15:50:00|343.99|343.69|343.94|343.69|343.99|343.69|343.84|343.69|0
1641916210000|2022-01-11 15:50:10|343.89||343.89||343.94||343.89||0
1641916220000|2022-01-11 15:50:20|343.84|343.74|343.89|343.74|343.94|343.74|343.84|343.69|1
1641916230000|2022-01-11 15:50:30|343.94||343.94||343.94||343.89||0
1641916240000|2022-01-11 15:50:40|343.89|343.79|343.99|343.84|344.04|343.89|343.89|343.79|3
1641916250000|2022-01-11 15:50:50|343.94|343.79|343.99|343.79|343.99|343.79|343.94|343.79|2
1641916260000|2022-01-11 15:51:00|344.04|343.84|344.04|343.84|344.04|343.84|343.99|343.84|1
1641916270000|2022-01-11 15:51:10|344.09|343.89|344.04|343.89|344.09|343.89|344.04|343.89|0
1641916280000|2022-01-11 15:51:20|343.99|343.84|344.14|343.94|344.14|343.94|343.94|343.79|8
1641916290000|2022-01-11 15:51:30|344.09|343.99|344.09|343.89|344.14|343.99|344.04|343.84|25
1641916300000|2022-01-11 15:51:40|344.14|343.94|344.14|343.99|344.14|343.99|344.14|343.94|1
1641916310000|2022-01-11 15:51:50|344.19|344.04|344.19|343.99|344.19|344.04|344.14|343.94|0
1641916320000|2022-01-11 15:52:00|344.24|344.04|344.24|344.04|344.24|344.09|344.24|344.04|2
1641916330000|2022-01-11 15:52:10|344.19|344.09|344.19|344.04|344.24|344.09|344.19|343.99|2
1641916340000|2022-01-11 15:52:20||343.99||344.04||344.04||343.99|0
1641916370000|2022-01-11 15:52:50|344.14|343.99|344.19|343.99|344.19|343.99|344.14|343.99|3
1641916380000|2022-01-11 15:53:00|344.14|344.04|344.29|344.09|344.29|344.09|344.14|344.04|5
1641916390000|2022-01-11 15:53:10|344.34|344.14|344.34|344.14|344.34|344.14|344.29|344.14|3
1641916400000|2022-01-11 15:53:20|344.29|344.19|344.34|344.14|344.34|344.19|344.29|344.14|4
1641916410000|2022-01-11 15:53:30|344.29||344.34||344.34||344.29||0
1641916420000|2022-01-11 15:53:40|344.29||344.29||344.29||344.29||0
1641916430000|2022-01-11 15:53:50|344.24|344.09|344.29|344.14|344.29|344.14|344.24|344.09|3
1641916440000|2022-01-11 15:54:00|344.34|344.19|344.39|344.19|344.39|344.24|344.34|344.19|3
1641916450000|2022-01-11 15:54:10|344.34||344.34||344.39||344.34||0
1641916460000|2022-01-11 15:54:20|344.29|344.14|344.29|344.14|344.29|344.14|344.29|344.14|3
1641916470000|2022-01-11 15:54:30|344.34|344.19|344.34|344.14|344.34|344.19|344.29|344.14|1
1641916480000|2022-01-11 15:54:40|344.29|344.19|344.34|344.19|344.34|344.19|344.29|344.19|0
1641916490000|2022-01-11 15:54:50|344.39|344.24|344.39|344.24|344.44|344.24|344.34|344.24|2
1641916500000|2022-01-11 15:55:00|344.44|344.19|344.49|344.29|344.49|344.29|344.44|344.19|1
1641916510000|2022-01-11 15:55:10|344.44|344.34|344.49|344.34|344.49|344.34|344.44|344.34|0
1641916520000|2022-01-11 15:55:20|344.54|344.39|344.49|344.34|344.54|344.39|344.49|344.34|5
1641916530000|2022-01-11 15:55:30|344.54|344.39|344.54|344.39|344.54|344.39|344.54|344.39|1
1641916540000|2022-01-11 15:55:40|344.49|344.34|344.49|344.34|344.54|344.34|344.49|344.34|4
1641916550000|2022-01-11 15:55:50|344.54||344.49||344.54||344.49||2
1641916560000|2022-01-11 15:56:00|344.44|344.29|344.44|344.24|344.49|344.29|344.39|344.24|6
1641916570000|2022-01-11 15:56:10|344.39|344.19|344.34|344.14|344.44|344.19|344.34|344.14|1
1641916580000|2022-01-11 15:56:20|344.39|344.19|344.39|344.19|344.39|344.24|344.34|344.19|0
1641916590000|2022-01-11 15:56:30||344.24||344.24||344.24||344.24|0
1641916600000|2022-01-11 15:56:40|344.44|344.29|344.39|344.19|344.44|344.29|344.34|344.19|5
1641916610000|2022-01-11 15:56:50|344.34|344.24|344.39|344.24|344.39|344.24|344.34|344.19|0
1641916620000|2022-01-11 15:57:00|344.44|344.19|344.39|344.24|344.44|344.24|344.39|344.19|1
1641916640000|2022-01-11 15:57:20|344.34|344.19|344.44|344.24|344.44|344.24|344.34|344.19|2
1641916650000|2022-01-11 15:57:30|344.39|344.29|344.39|344.24|344.39|344.29|344.39|344.24|1
1641916670000|2022-01-11 15:57:50|344.34|344.19|344.39|344.19|344.39|344.19|344.34|344.19|2
1641916680000|2022-01-11 15:58:00|344.34|344.14|344.34|344.19|344.39|344.19|344.29|344.14|1
1641916690000|2022-01-11 15:58:10|344.39|344.24|344.39|344.19|344.39|344.24|344.34|344.19|1
1641916700000|2022-01-11 15:58:20|344.44|344.24|344.59|344.44|344.59|344.44|344.44|344.24|1
1641916710000|2022-01-11 15:58:30|344.64|344.39|344.64|344.49|344.69|344.49|344.64|344.39|0
1641916730000|2022-01-11 15:58:50|344.59|344.44|344.59|344.44|344.59|344.44|344.59|344.44|4
1641916740000|2022-01-11 15:59:00|344.54|344.39|344.59|344.39|344.59|344.39|344.49|344.34|3
1641916750000|2022-01-11 15:59:10|344.64|344.44|344.69|344.49|344.69|344.49|344.64|344.44|1
1641916760000|2022-01-11 15:59:20|344.64|344.44|344.64|344.44|344.69|344.44|344.64|344.44|0
1641916770000|2022-01-11 15:59:30|344.59|344.49|344.59|344.44|344.64|344.49|344.59|344.44|0
1641916800000|2022-01-11 16:00:00|344.64|344.49|344.74|344.54|344.79|344.59|344.64|344.49|2
1641916810000|2022-01-11 16:00:10|344.69|344.49|344.64|344.49|344.69|344.54|344.59|344.44|5
1641916820000|2022-01-11 16:00:20|344.69||344.64||344.69||344.64||1
1641916830000|2022-01-11 16:00:30|344.69||344.64||344.69||344.64||1
1641916840000|2022-01-11 16:00:40|344.69|344.54|344.79|344.59|344.79|344.59|344.69|344.54|1
1641916850000|2022-01-11 16:00:50|344.74|344.64|344.79|344.64|344.84|344.64|344.74|344.59|3
1641916860000|2022-01-11 16:01:00|344.84|344.69|344.89|344.74|344.94|344.74|344.84|344.69|3
1641916870000|2022-01-11 16:01:10|344.84|344.69|344.84|344.69|344.89|344.69|344.84|344.69|1
1641916920000|2022-01-11 16:02:00|344.89|344.74|344.99|344.79|344.99|344.79|344.89|344.69|1
1641916930000|2022-01-11 16:02:10|344.94|344.74|344.94|344.74|344.99|344.74|344.94|344.74|1
1641916940000|2022-01-11 16:02:20|344.89|344.79|344.94|344.79|344.94|344.79|344.89|344.74|0
1641916950000|2022-01-11 16:02:30|344.99||344.99||344.99||344.94||0
1641916960000|2022-01-11 16:02:40|344.94|344.84|344.99|344.84|344.99|344.84|344.94|344.84|0
1641916970000|2022-01-11 16:02:50|344.94|344.79|344.94|344.79|344.99|344.79|344.94|344.79|0
1641916980000|2022-01-11 16:03:00|344.99|344.84|344.99|344.79|344.99|344.84|344.94|344.79|2
1641916990000|2022-01-11 16:03:10|344.94|344.84|345.04|344.89|345.04|344.89|344.94|344.84|4
1641917010000|2022-01-11 16:03:30|345.09||345.04||345.09||345.04||2
1641917020000|2022-01-11 16:03:40|345.09|344.94|345.14|344.99|345.19|344.99|345.04|344.94|4
1641917030000|2022-01-11 16:03:50|345.19|345.04|345.24|345.09|345.24|345.09|345.14|345.04|2
1641917040000|2022-01-11 16:04:00||345.04||345.04||345.04||345.04|0
1641917050000|2022-01-11 16:04:10|345.19|345.09|345.34|345.14|345.34|345.14|345.19|345.09|1
1641917060000|2022-01-11 16:04:20|345.39|345.19|345.39|345.19|345.39|345.24|345.39|345.14|0
1641917070000|2022-01-11 16:04:30|345.34|345.09|345.24|345.09|345.34|345.09|345.24|345.09|4
1641917080000|2022-01-11 16:04:40|345.29||345.24||345.29||345.24||0
1641917090000|2022-01-11 16:04:50|345.29||345.24||345.29||345.24||1
1641917100000|2022-01-11 16:05:00|345.29|345.14|345.19|345.04|345.34|345.14|345.19|345.04|1
1641917110000|2022-01-11 16:05:10|345.14|344.99|345.09|344.94|345.14|344.99|345.09|344.94|12
1641917120000|2022-01-11 16:05:20|345.14|344.99|345.19|344.99|345.19|344.99|345.14|344.94|2
1641917130000|2022-01-11 16:05:30|345.24|345.04|345.24|345.04|345.24|345.09|345.19|345.04|2
1641917140000|2022-01-11 16:05:40|345.19|344.99|345.24|345.09|345.24|345.09|345.19|344.99|2
1641917150000|2022-01-11 16:05:50|345.29||345.24||345.29||345.24||2
1641917160000|2022-01-11 16:06:00|345.19|345.04|345.19|345.04|345.24|345.04|345.19|345.04|1
1641917170000|2022-01-11 16:06:10|345.24||345.19||345.24||345.19||0
1641917180000|2022-01-11 16:06:20|345.24|345.09|345.24|345.09|345.24|345.09|345.24|345.09|1
1641917190000|2022-01-11 16:06:30|345.29|345.04|345.29|345.09|345.29|345.09|345.19|345.04|3
1641917210000|2022-01-11 16:06:50||345.14||345.09||345.14||345.09|1
1641917220000|2022-01-11 16:07:00|345.24|345.14|345.29|345.09|345.29|345.14|345.24|345.09|0
1641917230000|2022-01-11 16:07:10|345.24|345.04|345.19|345.04|345.24|345.04|345.19|345.04|2
1641917240000|2022-01-11 16:07:20|345.24|345.09|345.24|345.04|345.24|345.09|345.24|345.04|0
1641917250000|2022-01-11 16:07:30|345.19||345.24||345.24||345.19||0
1641917260000|2022-01-11 16:07:40|345.19||345.19||345.24||345.19||0
1641917270000|2022-01-11 16:07:50|345.24||345.24||345.24||345.19||0
1641917280000|2022-01-11 16:08:00|345.19|345.09|345.24|345.09|345.24|345.09|345.19|345.09|0
1641917300000|2022-01-11 16:08:20|345.29|345.14|345.29|345.14|345.29|345.14|345.29|345.14|1
1641917320000|2022-01-11 16:08:40|345.34|345.19|345.34|345.19|345.39|345.19|345.34|345.19|4
1641917330000|2022-01-11 16:08:50|345.29|345.14|345.34|345.19|345.34|345.19|345.29|345.14|5
1641917340000|2022-01-11 16:09:00|345.39|345.24|345.34|345.19|345.39|345.24|345.34|345.19|2
1641917370000|2022-01-11 16:09:30|345.39|345.24|345.29|345.14|345.39|345.24|345.29|345.14|4
1641917380000|2022-01-11 16:09:40|345.34|345.09|345.24|345.09|345.34|345.09|345.24|345.09|2
1641917390000|2022-01-11 16:09:50|345.29|345.14|345.29|345.14|345.29|345.14|345.24|345.14|1
1641917400000|2022-01-11 16:10:00|345.34|345.19|345.39|345.24|345.39|345.24|345.29|345.19|6
1641917410000|2022-01-11 16:10:10|345.34|345.19|345.39|345.19|345.39|345.19|345.34|345.19|0
1641917420000|2022-01-11 16:10:20|345.34||345.39||345.39||345.34||0
1641917430000|2022-01-11 16:10:30||345.24||345.24||345.24||345.24|0
1641917440000|2022-01-11 16:10:40|345.34|345.19|345.29|345.14|345.39|345.19|345.29|345.14|5
1641917450000|2022-01-11 16:10:50|345.34|345.19|345.39|345.19|345.39|345.19|345.29|345.19|4
1641917460000|2022-01-11 16:11:00|345.34||345.39||345.39||345.34||0
1641917470000|2022-01-11 16:11:10|345.34|345.24|345.39|345.24|345.44|345.29|345.34|345.24|4
1641917480000|2022-01-11 16:11:20|345.34|345.19|345.34|345.19|345.39|345.19|345.34|345.19|1
1641917490000|2022-01-11 16:11:30|345.39||345.34||345.39||345.34||0
1641917500000|2022-01-11 16:11:40|345.39|345.24|345.39|345.24|345.39|345.24|345.39|345.24|0
1641917510000|2022-01-11 16:11:50|345.34|345.19|345.39|345.19|345.39|345.19|345.34|345.19|1
1641917520000|2022-01-11 16:12:00|345.34|345.24|345.39|345.24|345.39|345.24|345.34|345.24|3
1641917530000|2022-01-11 16:12:10|345.44|345.29|345.44|345.29|345.44|345.29|345.44|345.24|1
1641917540000|2022-01-11 16:12:20|345.49|345.34|345.49|345.34|345.49|345.34|345.49|345.34|5
1641917550000|2022-01-11 16:12:30|345.54||345.49||345.54||345.49||3
1641917560000|2022-01-11 16:12:40|||||||||1
1641917570000|2022-01-11 16:12:50|345.54|345.39|345.49|345.34|345.54|345.39|345.49|345.34|4
1641917580000|2022-01-11 16:13:00|345.54|345.39|345.54|345.34|345.54|345.39|345.49|345.34|7
1641917590000|2022-01-11 16:13:10|345.49||345.49||345.49||345.49||0
1641917610000|2022-01-11 16:13:30|345.54|345.39|345.59|345.39|345.59|345.39|345.54|345.39|2
1641917620000|2022-01-11 16:13:40|345.54|345.44|345.54|345.39|345.54|345.44|345.54|345.39|6
1641917630000|2022-01-11 16:13:50|345.49|345.34|345.44|345.24|345.49|345.34|345.44|345.24|9
1641917640000|2022-01-11 16:14:00|345.39|345.29|345.44|345.24|345.44|345.29|345.39|345.24|1
1641917650000|2022-01-11 16:14:10|345.39|345.19|345.39|345.19|345.39|345.19|345.34|345.14|1
1641917660000|2022-01-11 16:14:20|345.34|345.24|345.39|345.19|345.39|345.24|345.34|345.19|1
1641917670000|2022-01-11 16:14:30|345.34|345.24|345.39|345.19|345.39|345.24|345.34|345.19|1
1641917680000|2022-01-11 16:14:40|345.34|345.14|345.29|345.14|345.34|345.14|345.29|345.14|2
1641917690000|2022-01-11 16:14:50|345.34|345.19|345.39|345.19|345.39|345.19|345.29|345.19|7
1641917700000|2022-01-11 16:15:00|345.34|345.24|345.34|345.19|345.34|345.24|345.34|345.19|1
1641917710000|2022-01-11 16:15:10|345.39|345.14|345.39|345.19|345.39|345.19|345.39|345.14|2
1641917720000|2022-01-11 16:15:20|345.34|345.24|345.39|345.19|345.39|345.24|345.34|345.19|1
1641917730000|2022-01-11 16:15:30|345.34|345.14|345.34|345.14|345.34|345.14|345.34|345.14|0
1641917740000|2022-01-11 16:15:40|345.39|345.19|345.39|345.19|345.39|345.19|345.34|345.14|5
1641917750000|2022-01-11 16:15:50|345.44|345.24|345.44|345.24|345.44|345.29|345.39|345.19|24
1641917760000|2022-01-11 16:16:00||345.29||345.24||345.29||345.24|2
1641917770000|2022-01-11 16:16:10|345.39||345.39||345.44||345.39||0
1641917780000|2022-01-11 16:16:20|345.44|345.29|345.49|345.29|345.49|345.29|345.44|345.24|1
1641917790000|2022-01-11 16:16:30|345.44|345.24|345.39|345.14|345.49|345.24|345.39|345.14|3
1641917800000|2022-01-11 16:16:40||345.19||345.19||345.19||345.14|1
1641917810000|2022-01-11 16:16:50|345.34|345.14|345.39|345.19|345.39|345.19|345.34|345.14|0
1641917820000|2022-01-11 16:17:00|345.34|345.14|345.34|345.14|345.39|345.14|345.29|345.14|6
1641917830000|2022-01-11 16:17:10|345.39|345.19|345.39|345.19|345.39|345.19|345.34|345.19|0
1641917840000|2022-01-11 16:17:20|345.34|345.24|345.39|345.19|345.39|345.24|345.34|345.19|0
1641917850000|2022-01-11 16:17:30|345.34||345.39||345.39||345.34||0
1641917860000|2022-01-11 16:17:40|345.34|345.24|345.39|345.19|345.39|345.24|345.34|345.19|0
1641917870000|2022-01-11 16:17:50||345.24||345.19||345.24||345.19|0
1641917880000|2022-01-11 16:18:00|345.44|345.24|345.44|345.24|345.44|345.24|345.44|345.24|2
1641917890000|2022-01-11 16:18:10|345.39||345.44||345.44||345.39||0
1641917910000|2022-01-11 16:18:30||345.29||345.29||345.29||345.29|0
1641917920000|2022-01-11 16:18:40|345.49|345.34|345.49|345.34|345.49|345.34|345.49|345.34|3
1641917930000|2022-01-11 16:18:50|345.54||345.54||345.54||345.54||5
1641917960000|2022-01-11 16:19:20|345.49||345.49||345.49||345.49||0
1641917970000|2022-01-11 16:19:30||345.29||345.29||345.34||345.29|2
1641917980000|2022-01-11 16:19:40||345.34||345.29||345.34||345.29|0
1641917990000|2022-01-11 16:19:50||345.34||345.29||345.34||345.29|0
1641918000000|2022-01-11 16:20:00|345.44|345.34|345.44|345.29|345.44|345.34|345.44|345.29|0
1641918010000|2022-01-11 16:20:10|345.39|345.24|345.44|345.19|345.44|345.24|345.39|345.19|0
1641918020000|2022-01-11 16:20:20|345.39|345.24|345.39|345.14|345.44|345.24|345.39|345.14|3
1641918030000|2022-01-11 16:20:30|345.44|345.19|345.39|345.19|345.44|345.19|345.39|345.14|2
1641918040000|2022-01-11 16:20:40|345.44|345.14|345.44|345.19|345.44|345.19|345.39|345.14|0
1641918050000|2022-01-11 16:20:50|345.39||345.44||345.44||345.39||0
1641918060000|2022-01-11 16:21:00|345.39|345.14|345.39|345.19|345.44|345.19|345.39|345.14|0
1641918070000|2022-01-11 16:21:10|345.44|345.24|345.44|345.24|345.44|345.29|345.39|345.24|0
1641918080000|2022-01-11 16:21:20|345.49|345.29|345.49|345.29|345.49|345.29|345.49|345.24|0
1641918090000|2022-01-11 16:21:30|345.54|345.34|345.54|345.34|345.54|345.34|345.54|345.34|2
1641918100000|2022-01-11 16:21:40||345.39||345.39||345.39||345.34|0
1641918110000|2022-01-11 16:21:50|345.59||345.59||345.59||345.59||2
1641918120000|2022-01-11 16:22:00|345.54|345.44|345.59|345.39|345.59|345.44|345.54|345.39|7
1641918130000|2022-01-11 16:22:10|345.54|345.34|345.54|345.34|345.59|345.34|345.54|345.34|0
1641918140000|2022-01-11 16:22:20|345.49||345.54||345.54||345.49||0
1641918150000|2022-01-11 16:22:30|345.59|345.39|345.59|345.39|345.59|345.39|345.59|345.34|0
1641918160000|2022-01-11 16:22:40|345.54|345.34|345.54|345.39|345.54|345.39|345.54|345.34|0
1641918170000|2022-01-11 16:22:50|345.49|345.34|345.54|345.34|345.54|345.34|345.49|345.34|1
1641918180000|2022-01-11 16:23:00|345.49||345.54||345.54||345.49||0
1641918190000|2022-01-11 16:23:10||345.39||345.39||345.39||345.34|0
1641918200000|2022-01-11 16:23:20|345.49|345.34|345.49|345.34|345.49|345.34|345.49|345.34|0
1641918210000|2022-01-11 16:23:30|345.54||345.54||345.54||345.49||2
1641918220000|2022-01-11 16:23:40|345.49||345.49||345.49||345.49||0
1641918240000|2022-01-11 16:24:00|345.54|345.39|345.59|345.39|345.59|345.39|345.54|345.39|8
1641918250000|2022-01-11 16:24:10|||||||||5
1641918260000|2022-01-11 16:24:20|345.54||345.54||345.59||345.54||2
1641918270000|2022-01-11 16:24:30|345.59||345.59||345.59||345.54||0
1641918280000|2022-01-11 16:24:40|345.64|345.44|345.59|345.44|345.64|345.44|345.59|345.44|0
1641918290000|2022-01-11 16:24:50|345.64||345.59||345.64||345.59||0
1641918300000|2022-01-11 16:25:00|345.64|345.49|345.64|345.44|345.64|345.49|345.59|345.44|1
1641918310000|2022-01-11 16:25:10|345.59|345.49|345.64|345.44|345.64|345.49|345.59|345.44|4
1641918320000|2022-01-11 16:25:20||345.49||345.49||345.49||345.44|0
1641918330000|2022-01-11 16:25:30||345.44||345.49||345.49||345.44|1
1641918340000|2022-01-11 16:25:40|||||||||1
1641918380000|2022-01-11 16:26:20|345.59|345.44|345.64|345.44|345.64|345.49|345.59|345.44|3
1641918400000|2022-01-11 16:26:40||345.49||345.49||345.49||345.44|1
1641918410000|2022-01-11 16:26:50|345.54|345.44|345.64|345.44|345.64|345.49|345.54|345.39|9
1641918420000|2022-01-11 16:27:00|345.59||345.59||345.59||345.59||0
1641918430000|2022-01-11 16:27:10||345.39||345.39||345.39||345.39|1
1641918440000|2022-01-11 16:27:20|345.54|345.44|345.59|345.34|345.59|345.44|345.54|345.34|1
1641918450000|2022-01-11 16:27:30|345.54|345.39|345.59|345.34|345.59|345.39|345.54|345.34|0
1641918460000|2022-01-11 16:27:40|345.54|345.39|345.54|345.34|345.59|345.39|345.54|345.34|0
1641918480000|2022-01-11 16:28:00|345.59|345.39|345.59|345.39|345.59|345.39|345.54|345.34|0
1641918490000|2022-01-11 16:28:10||345.44||345.44||345.44||345.44|0
1641918500000|2022-01-11 16:28:20|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.49|1
1641918510000|2022-01-11 16:28:30|345.69||345.69||345.69||345.69||0
1641918520000|2022-01-11 16:28:40||345.54||345.49||345.54||345.49|0
1641918530000|2022-01-11 16:28:50|345.79|345.54|345.79|345.59|345.79|345.59|345.79|345.54|12
1641918540000|2022-01-11 16:29:00|||||||||2
1641918550000|2022-01-11 16:29:10|345.69|345.64|345.69|345.54|345.69|345.64|345.69|345.54|17
1641918560000|2022-01-11 16:29:20|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|4
1641918570000|2022-01-11 16:29:30|||||||||1
1641918580000|2022-01-11 16:29:40|345.79|345.64|345.79|345.59|345.79|345.64|345.74|345.59|12
1641918590000|2022-01-11 16:29:50|345.84|345.64|345.74|345.59|345.84|345.64|345.74|345.59|4
1641918600000|2022-01-11 16:30:00|345.79||345.79||345.79||345.79||3
1641918610000|2022-01-11 16:30:10|345.74||345.79||345.79||345.74||0
1641918620000|2022-01-11 16:30:20|345.74||345.74||345.79||345.74||0
1641918630000|2022-01-11 16:30:30|345.79||345.79||345.79||345.74||0
1641918640000|2022-01-11 16:30:40|345.74|345.64|345.74|345.59|345.79|345.64|345.74|345.59|0
1641918650000|2022-01-11 16:30:50|345.79||345.79||345.79||345.74||0
1641918660000|2022-01-11 16:31:00|345.74||345.74||345.79||345.74||0
1641918670000|2022-01-11 16:31:10|345.69|345.54|345.69|345.54|345.74|345.59|345.69|345.54|1
1641918680000|2022-01-11 16:31:20||345.49||345.54||345.54||345.49|0
1641918690000|2022-01-11 16:31:30|345.64|345.49|345.64|345.49|345.69|345.54|345.64|345.49|1
1641918700000|2022-01-11 16:31:40|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|0
1641918720000|2022-01-11 16:32:00|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.49|0
1641918730000|2022-01-11 16:32:10||345.44||345.49||345.49||345.44|0
1641918740000|2022-01-11 16:32:20||345.44||345.49||345.49||345.44|0
1641918750000|2022-01-11 16:32:30|345.69|345.54|345.69|345.54|345.79|345.59|345.69|345.54|11
1641918770000|2022-01-11 16:32:50|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.49|5
1641918780000|2022-01-11 16:33:00|345.69|345.44|345.69|345.49|345.69|345.49|345.64|345.44|3
1641918790000|2022-01-11 16:33:10|345.74|345.54|345.69|345.54|345.74|345.54|345.69|345.54|0
1641918800000|2022-01-11 16:33:20||345.49||345.54||345.54||345.49|0
1641918810000|2022-01-11 16:33:30|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.44|0
1641918820000|2022-01-11 16:33:40|345.69|345.54|345.69|345.54|345.74|345.59|345.69|345.49|9
1641918830000|2022-01-11 16:33:50|345.74||345.74||345.74||345.74||0
1641918840000|2022-01-11 16:34:00|345.79|345.59|345.74|345.54|345.79|345.64|345.74|345.54|2
1641918850000|2022-01-11 16:34:10||345.59||345.59||345.59||345.54|0
1641918870000|2022-01-11 16:34:30|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|2
1641918880000|2022-01-11 16:34:40|345.84||345.84||345.84||345.79||7
1641918890000|2022-01-11 16:34:50|345.79||345.79||345.79||345.79||0
1641918900000|2022-01-11 16:35:00|345.84|345.69|345.79|345.64|345.84|345.69|345.79|345.64|10
1641918910000|2022-01-11 16:35:10|345.84|345.69|345.84|345.64|345.84|345.69|345.84|345.64|4
1641918920000|2022-01-11 16:35:20||345.69||345.64||345.69||345.64|2
1641918930000|2022-01-11 16:35:30|345.79|345.69|345.79|345.64|345.79|345.69|345.79|345.64|0
1641918940000|2022-01-11 16:35:40|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|3
1641918950000|2022-01-11 16:35:50|345.89|345.74|345.89|345.69|345.89|345.74|345.84|345.69|8
1641918960000|2022-01-11 16:36:00||345.74||345.74||345.74||345.69|0
1641918970000|2022-01-11 16:36:10||345.69||345.74||345.74||345.69|1
1641918980000|2022-01-11 16:36:20|345.94|345.79|345.94|345.74|345.94|345.79|345.89|345.69|3
1641918990000|2022-01-11 16:36:30|345.99|345.79|345.99|345.79|345.99|345.84|345.94|345.74|8
1641919000000|2022-01-11 16:36:40||345.84||345.84||345.84||345.79|1
1641919010000|2022-01-11 16:36:50|346.04|345.79|345.99|345.79|346.04|345.79|345.94|345.79|3
1641919020000|2022-01-11 16:37:00|345.94|345.84|345.94|345.79|345.99|345.84|345.94|345.74|1
1641919030000|2022-01-11 16:37:10|345.99||345.94||345.99||345.94||0
1641919040000|2022-01-11 16:37:20|345.99|345.84|345.99|345.84|346.04|345.84|345.99|345.84|19
1641919050000|2022-01-11 16:37:30|345.94|345.79|345.99|345.84|345.99|345.84|345.94|345.79|5
1641919060000|2022-01-11 16:37:40||345.79||345.84||345.84||345.79|0
1641919070000|2022-01-11 16:37:50|346.04|345.89|345.99|345.84|346.04|345.89|345.99|345.84|1
1641919080000|2022-01-11 16:38:00|346.04||346.04||346.04||345.99||0
1641919090000|2022-01-11 16:38:10|345.99|345.79|345.99|345.79|345.99|345.84|345.99|345.79|1
1641919100000|2022-01-11 16:38:20||345.84||345.84||345.84||345.79|1
1641919130000|2022-01-11 16:38:50|||||||||1
1641919140000|2022-01-11 16:39:00|346.04||345.99||346.04||345.99||2
1641919160000|2022-01-11 16:39:20|||||||||1
1641919180000|2022-01-11 16:39:40|346.04||346.04||346.04||346.04||2
1641919190000|2022-01-11 16:39:50|346.09|345.89|346.04|345.84|346.09|345.89|345.99|345.84|2
1641919200000|2022-01-11 16:40:00|345.99|345.89|346.04|345.89|346.04|345.89|345.99|345.89|0
1641919210000|2022-01-11 16:40:10|346.09|345.84|346.09|345.89|346.09|345.94|346.09|345.84|1
1641919220000|2022-01-11 16:40:20||345.94||345.94||345.94||345.89|0
1641919230000|2022-01-11 16:40:30|346.14|345.99|346.14|345.94|346.14|345.99|346.09|345.94|3
1641919240000|2022-01-11 16:40:40||345.99||345.94||345.99||345.94|1
1641919250000|2022-01-11 16:40:50||345.99||345.99||345.99||345.94|0
1641919260000|2022-01-11 16:41:00||345.94||345.94||345.99||345.94|1
1641919270000|2022-01-11 16:41:10||345.99||345.99||345.99||345.94|0
1641919280000|2022-01-11 16:41:20|346.09|345.94|346.14|345.94|346.14|345.94|346.09|345.94|1
1641919290000|2022-01-11 16:41:30|346.09||346.14||346.14||346.09||0
1641919300000|2022-01-11 16:41:40||345.99||345.94||345.99||345.94|2
1641919310000|2022-01-11 16:41:50|346.09|345.99|346.09|345.94|346.14|345.99|346.09|345.94|6
1641919320000|2022-01-11 16:42:00|346.14|345.99|346.09|345.89|346.14|345.99|346.09|345.89|9
1641919330000|2022-01-11 16:42:10|346.14|345.94|346.14|345.94|346.14|345.94|346.14|345.94|0
1641919340000|2022-01-11 16:42:20||345.99||345.99||345.99||345.94|0
1641919350000|2022-01-11 16:42:30|||||||||1
1641919360000|2022-01-11 16:42:40|346.19||346.19||346.19||346.19||2
1641919370000|2022-01-11 16:42:50||346.04||346.04||346.04||345.99|0
1641919380000|2022-01-11 16:43:00|||||||||2
1641919400000|2022-01-11 16:43:20|346.14|345.99|346.19|345.99|346.19|346.04|346.14|345.99|1
1641919410000|2022-01-11 16:43:30||346.04||346.04||346.04||345.99|1
1641919430000|2022-01-11 16:43:50|346.24|346.09|346.44|346.24|346.49|346.29|346.24|346.09|60
1641919440000|2022-01-11 16:44:00|346.39|346.19|346.34|346.19|346.39|346.24|346.34|346.19|3
1641919450000|2022-01-11 16:44:10||346.14||346.19||346.19||346.14|0
1641919460000|2022-01-11 16:44:20|346.29|346.14|346.34|346.14|346.34|346.14|346.29|346.14|1
1641919470000|2022-01-11 16:44:30|346.29||346.29||346.34||346.29||0
1641919480000|2022-01-11 16:44:40|346.24|346.09|346.29|346.09|346.29|346.09|346.24|346.09|2
1641919490000|2022-01-11 16:44:50|346.24|346.04|346.24|346.09|346.29|346.09|346.24|346.04|2
1641919500000|2022-01-11 16:45:00|346.19|346.04|346.19|346.04|346.24|346.04|346.19|346.04|2
1641919510000|2022-01-11 16:45:10|346.24|346.09|346.24|346.09|346.24|346.09|346.19|346.04|0
1641919520000|2022-01-11 16:45:20|346.19|346.04|346.19|346.04|346.24|346.04|346.19|345.99|1
1641919530000|2022-01-11 16:45:30|346.14|345.99|346.14|345.94|346.14|345.99|346.14|345.94|0
1641919540000|2022-01-11 16:45:40|346.09|345.99|346.09|345.94|346.14|345.99|346.09|345.94|0
1641919550000|2022-01-11 16:45:50|346.14|345.99|346.14|345.99|346.14|345.99|346.14|345.99|2
1641919560000|2022-01-11 16:46:00|346.09|345.94|346.09|345.94|346.14|345.94|346.09|345.94|0
1641919570000|2022-01-11 16:46:10|346.14|345.89|346.09|345.94|346.14|345.94|346.09|345.89|0
1641919580000|2022-01-11 16:46:20|346.14|345.89|346.04|345.89|346.14|345.94|346.04|345.84|0
1641919590000|2022-01-11 16:46:30|346.09|345.94|346.09|345.89|346.09|345.94|346.04|345.89|0
1641919600000|2022-01-11 16:46:40|346.04|345.94|346.04|345.89|346.09|345.94|346.04|345.89|0
1641919610000|2022-01-11 16:46:50|346.09|345.84|345.99|345.84|346.09|345.89|345.99|345.84|5
1641919620000|2022-01-11 16:47:00|346.04|345.89|346.04|345.84|346.04|345.89|345.99|345.84|0
1641919630000|2022-01-11 16:47:10|345.99|345.79|345.99|345.79|345.99|345.79|345.99|345.79|0
1641919640000|2022-01-11 16:47:20|346.04|345.84|345.99|345.84|346.04|345.89|345.99|345.79|6
1641919650000|2022-01-11 16:47:30|346.04|345.79|346.04|345.84|346.04|345.84|346.04|345.79|5
1641919660000|2022-01-11 16:47:40|345.99|345.89|346.09|345.89|346.14|345.94|345.99|345.89|7
1641919670000|2022-01-11 16:47:50|346.14|345.99|346.09|345.89|346.14|345.99|346.09|345.89|14
1641919680000|2022-01-11 16:48:00||345.94||345.89||345.94||345.89|4
1641919690000|2022-01-11 16:48:10|346.04|345.84|346.04|345.89|346.04|345.89|346.04|345.84|0
1641919700000|2022-01-11 16:48:20|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.89|1
1641919710000|2022-01-11 16:48:30|346.14||346.14||346.14||346.09||9
1641919720000|2022-01-11 16:48:40||345.99||345.99||345.99||345.99|0
1641919730000|2022-01-11 16:48:50|346.19|346.04|346.19|346.04|346.19|346.04|346.19|346.04|6
1641919740000|2022-01-11 16:49:00|346.24||346.24||346.24||346.19||4
1641919750000|2022-01-11 16:49:10|346.19|345.99|346.19|346.04|346.19|346.04|346.19|345.99|1
1641919760000|2022-01-11 16:49:20|||||||||6
1641919770000|2022-01-11 16:49:30|346.14|345.99|346.19|345.99|346.19|346.04|346.14|345.99|3
1641919780000|2022-01-11 16:49:40||346.04||346.04||346.04||346.04|1
1641919790000|2022-01-11 16:49:50|346.24|346.09|346.24|346.04|346.24|346.09|346.24|346.04|13
1641919800000|2022-01-11 16:50:00||346.09||346.09||346.09||346.09|0
1641919810000|2022-01-11 16:50:10|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|2
1641919820000|2022-01-11 16:50:20|||||||||2
1641919830000|2022-01-11 16:50:30|346.34|346.09|346.29|346.14|346.34|346.14|346.29|346.09|1
1641919840000|2022-01-11 16:50:40|346.34|346.19|346.34|346.14|346.34|346.19|346.34|346.14|0
1641919850000|2022-01-11 16:50:50|346.29|346.19|346.34|346.14|346.34|346.19|346.29|346.14|0
1641919860000|2022-01-11 16:51:00||346.19||346.19||346.19||346.14|0
1641919870000|2022-01-11 16:51:10|346.29|346.14|346.29|346.09|346.29|346.14|346.29|346.09|0
1641919880000|2022-01-11 16:51:20||346.14||346.09||346.14||346.09|0
1641919890000|2022-01-11 16:51:30||346.14||346.14||346.14||346.09|0
1641919900000|2022-01-11 16:51:40|346.24|346.09|346.29|346.09|346.29|346.14|346.24|346.09|0
1641919910000|2022-01-11 16:51:50|346.24|346.04|346.19|346.04|346.24|346.09|346.19|346.04|0
1641919920000|2022-01-11 16:52:00|346.24|346.09|346.24|346.09|346.29|346.14|346.24|346.04|7
1641919930000|2022-01-11 16:52:10|346.29|346.04|346.29|346.09|346.29|346.09|346.24|346.04|1
1641919940000|2022-01-11 16:52:20|346.24|346.19|346.34|346.19|346.34|346.19|346.24|346.19|19
1641919950000|2022-01-11 16:52:30|346.29|346.14|346.34|346.14|346.34|346.19|346.29|346.14|41
1641919960000|2022-01-11 16:52:40||346.19||346.19||346.19||346.19|0
1641919970000|2022-01-11 16:52:50|346.39||346.39||346.39||346.39||3
1641919980000|2022-01-11 16:53:00|346.44|346.24|346.44|346.29|346.44|346.29|346.39|346.24|5
1641919990000|2022-01-11 16:53:10|346.49|346.39|346.54|346.39|346.54|346.39|346.44|346.39|14
1641920000000|2022-01-11 16:53:20|346.59|346.44|346.69|346.44|346.69|346.54|346.59|346.44|49
1641920010000|2022-01-11 16:53:30|346.64||346.64||346.64||346.64||0
1641920030000|2022-01-11 16:53:50||346.49||346.49||346.49||346.44|0
1641920040000|2022-01-11 16:54:00||346.44||346.44||346.49||346.44|0
1641920050000|2022-01-11 16:54:10||346.49||346.44||346.49||346.44|0
1641920060000|2022-01-11 16:54:20||346.49||346.49||346.49||346.44|2
1641920080000|2022-01-11 16:54:40|346.69|346.59|346.79|346.59|346.79|346.59|346.69|346.59|29
1641920090000|2022-01-11 16:54:50|346.89|346.74|346.94|346.79|346.94|346.79|346.89|346.74|59
1641920100000|2022-01-11 16:55:00|||||||||7
1641920110000|2022-01-11 16:55:10|||||||||3
1641920120000|2022-01-11 16:55:20|346.89|346.74|346.89|346.74|346.89|346.79|346.89|346.69|1
1641920130000|2022-01-11 16:55:30||346.69||346.74||346.74||346.69|0
1641920140000|2022-01-11 16:55:40|346.99|346.69|346.99|346.84|346.99|346.84|346.99|346.69|21
1641920150000|2022-01-11 16:55:50|347.09|346.89|347.09|346.89|347.09|346.89|347.09|346.89|11
1641920160000|2022-01-11 16:56:00|347.04|346.84|347.04|346.89|347.04|346.89|347.04|346.79|10
1641920180000|2022-01-11 16:56:20|||||||||3
1641920190000|2022-01-11 16:56:30|346.99|346.84|346.99|346.74|346.99|346.84|346.99|346.74|1
1641920200000|2022-01-11 16:56:40||346.79||346.74||346.79||346.74|0
1641920210000|2022-01-11 16:56:50||346.79||346.84||346.84||346.79|1
1641920220000|2022-01-11 16:57:00|346.94|346.79|346.94|346.74|346.94|346.79|346.94|346.74|5
1641920280000|2022-01-11 16:58:00|347.04|346.79|347.04|346.89|347.04|346.89|347.04|346.74|15
1641920290000|2022-01-11 16:58:10||346.84||346.79||346.84||346.79|5
1641920300000|2022-01-11 16:58:20|346.99|346.84|346.99|346.79|346.99|346.84|346.99|346.79|0
1641920310000|2022-01-11 16:58:30||346.84||346.79||346.84||346.79|1
1641920320000|2022-01-11 16:58:40||346.74||346.84||346.84||346.74|2
1641920330000|2022-01-11 16:58:50|347.04|346.79|347.04|346.84|347.04|346.84|347.04|346.79|8
1641920340000|2022-01-11 16:59:00|346.99|346.89|346.99|346.74|346.99|346.89|346.99|346.74|7
1641920350000|2022-01-11 16:59:10||346.79||346.79||346.84||346.79|0
1641920370000|2022-01-11 16:59:30||346.84||346.79||346.84||346.79|2
1641920380000|2022-01-11 16:59:40|346.94|346.74|346.89|346.69|346.94|346.74|346.89|346.69|6
1641920390000|2022-01-11 16:59:50|||||||||1
1641920400000|2022-01-11 17:00:00|346.94|346.74|346.89|346.74|346.94|346.74|346.89|346.74|5
1641920410000|2022-01-11 17:00:10||346.69||346.74||346.74||346.69|1
1641920420000|2022-01-11 17:00:20|346.84|346.69|346.79|346.64|346.84|346.69|346.79|346.64|4
1641920430000|2022-01-11 17:00:30|346.74|346.59|346.74|346.59|346.74|346.59|346.74|346.59|0
1641920440000|2022-01-11 17:00:40||346.54||346.59||346.59||346.54|6
1641920450000|2022-01-11 17:00:50|346.69|346.54|346.69|346.49|346.69|346.54|346.69|346.49|0
1641920460000|2022-01-11 17:01:00|346.74|346.54|346.69|346.54|346.74|346.54|346.69|346.54|8
1641920470000|2022-01-11 17:01:10|346.79|346.49|346.79|346.64|346.79|346.64|346.79|346.49|6
1641920480000|2022-01-11 17:01:20|||||||||4
1641920500000|2022-01-11 17:01:40|346.84||346.84||346.84||346.84||6
1641920520000|2022-01-11 17:02:00||346.69||346.64||346.69||346.64|3
1641920530000|2022-01-11 17:02:10|346.94|346.79|346.94|346.79|346.94|346.79|346.94|346.74|27
1641920540000|2022-01-11 17:02:20||346.74||346.69||346.79||346.69|2
1641920550000|2022-01-11 17:02:30||346.74||346.69||346.74||346.69|0
1641920560000|2022-01-11 17:02:40||346.74||346.69||346.74||346.69|0
1641920570000|2022-01-11 17:02:50|346.89|346.64|346.84|346.64|346.89|346.69|346.84|346.64|0
1641920580000|2022-01-11 17:03:00|346.79|346.59|346.74|346.59|346.79|346.59|346.74|346.59|16
1641920590000|2022-01-11 17:03:10||346.54||346.54||346.59||346.54|0
1641920610000|2022-01-11 17:03:30|346.69|346.49|346.69|346.49|346.69|346.49|346.69|346.49|0
1641920620000|2022-01-11 17:03:40||346.54||346.49||346.54||346.49|0
1641920630000|2022-01-11 17:03:50|||||||||1
1641920640000|2022-01-11 17:04:00||346.54||346.54||346.54||346.49|0
1641920650000|2022-01-11 17:04:10||346.49||346.54||346.54||346.49|7
1641920670000|2022-01-11 17:04:30|346.64|346.49|346.64|346.49|346.64|346.49|346.64|346.44|0
1641920680000|2022-01-11 17:04:40|346.59|346.44|346.59|346.44|346.59|346.44|346.59|346.44|0
1641920700000|2022-01-11 17:05:00|346.64|346.49|346.74|346.59|346.74|346.59|346.64|346.49|11
1641920710000|2022-01-11 17:05:10|346.69|346.54|346.69|346.54|346.69|346.59|346.69|346.54|1
1641920720000|2022-01-11 17:05:20|346.74|346.49|346.69|346.49|346.74|346.54|346.69|346.49|0
1641920730000|2022-01-11 17:05:30||346.54||346.49||346.54||346.49|0
1641920740000|2022-01-11 17:05:40||346.54||346.54||346.54||346.54|0
1641920750000|2022-01-11 17:05:50|346.74|346.59|346.74|346.59|346.79|346.59|346.74|346.54|3
1641920760000|2022-01-11 17:06:00||346.54||346.54||346.54||346.54|0
1641920770000|2022-01-11 17:06:10|346.69||346.74||346.74||346.69||0
1641920790000|2022-01-11 17:06:30|346.69|346.49|346.69|346.49|346.69|346.54|346.69|346.49|0
1641920800000|2022-01-11 17:06:40|346.64||346.69||346.69||346.64||0
1641920810000|2022-01-11 17:06:50|346.64|346.44|346.64|346.49|346.64|346.49|346.64|346.44|3
1641920820000|2022-01-11 17:07:00||346.44||346.44||346.49||346.44|0
1641920830000|2022-01-11 17:07:10||346.49||346.49||346.49||346.44|0
1641920840000|2022-01-11 17:07:20|346.59|346.44|346.64|346.49|346.64|346.49|346.59|346.44|5
1641920850000|2022-01-11 17:07:30|346.69|346.54|346.74|346.54|346.74|346.54|346.69|346.54|2
1641920870000|2022-01-11 17:07:50|346.79|346.59|346.79|346.59|346.79|346.59|346.79|346.54|0
1641920880000|2022-01-11 17:08:00||346.54||346.59||346.59||346.54|0
1641920890000|2022-01-11 17:08:10||346.64||346.59||346.64||346.59|2
1641920900000|2022-01-11 17:08:20|346.74||346.79||346.79||346.74||0
1641920920000|2022-01-11 17:08:40|346.74|346.64|346.74|346.59|346.79|346.64|346.74|346.59|0
1641920930000|2022-01-11 17:08:50|||||||||2
1641920940000|2022-01-11 17:09:00|346.79|346.64|346.79|346.59|346.79|346.64|346.79|346.59|6
1641920950000|2022-01-11 17:09:10|346.74||346.74||346.74||346.74||0
1641920960000|2022-01-11 17:09:20|346.69|346.54|346.69|346.49|346.74|346.54|346.69|346.49|2
1641920970000|2022-01-11 17:09:30|346.74|346.54|346.74|346.54|346.74|346.59|346.74|346.54|0
1641920980000|2022-01-11 17:09:40||346.59||346.59||346.59||346.54|0
1641921000000|2022-01-11 17:10:00|346.69|346.54|346.74|346.54|346.74|346.54|346.69|346.54|6
1641921010000|2022-01-11 17:10:10|346.69|346.49|346.69|346.49|346.69|346.49|346.69|346.49|0
1641921020000|2022-01-11 17:10:20|346.64||346.64||346.69||346.64||0
1641921030000|2022-01-11 17:10:30|346.69|346.44|346.64|346.44|346.69|346.44|346.64|346.44|0
1641921050000|2022-01-11 17:10:50|||||||||1
1641921060000|2022-01-11 17:11:00|346.59||346.64||346.64||346.59||2
1641921070000|2022-01-11 17:11:10|346.59|346.39|346.59|346.39|346.59|346.44|346.59|346.39|1
1641921080000|2022-01-11 17:11:20||346.44||346.39||346.44||346.39|0
1641921090000|2022-01-11 17:11:30|346.54||346.59||346.59||346.54||0
1641921110000|2022-01-11 17:11:50||346.44||346.44||346.44||346.44|0
1641921120000|2022-01-11 17:12:00||346.39||346.39||346.39||346.39|5
1641921130000|2022-01-11 17:12:10||346.44||346.44||346.44||346.44|2
1641921150000|2022-01-11 17:12:30||346.39||346.39||346.39||346.39|0
1641921160000|2022-01-11 17:12:40||346.44||346.44||346.44||346.44|0
1641921200000|2022-01-11 17:13:20||346.39||346.39||346.39||346.39|6
1641921210000|2022-01-11 17:13:30||346.44||346.39||346.44||346.39|2
1641921220000|2022-01-11 17:13:40||346.44||346.39||346.44||346.39|0
1641921240000|2022-01-11 17:14:00||346.44||346.39||346.44||346.39|0
1641921250000|2022-01-11 17:14:10|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|0
1641921270000|2022-01-11 17:14:30|346.49||346.54||346.54||346.49||2
1641921290000|2022-01-11 17:14:50|346.59|346.39|346.54|346.39|346.59|346.39|346.54|346.34|6
1641921310000|2022-01-11 17:15:10||346.34||346.34||346.34||346.34|6
1641921320000|2022-01-11 17:15:20|346.49||346.49||346.49||346.49||0
1641921330000|2022-01-11 17:15:30|346.44|346.29|346.49|346.29|346.49|346.29|346.44|346.29|5
1641921340000|2022-01-11 17:15:40|346.44||346.44||346.49||346.44||3
1641921350000|2022-01-11 17:15:50|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|14
1641921360000|2022-01-11 17:16:00|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.39|6
1641921380000|2022-01-11 17:16:20||346.34||346.34||346.34||346.34|0
1641921390000|2022-01-11 17:16:30|346.49|346.39|346.54|346.34|346.54|346.39|346.49|346.29|0
1641921410000|2022-01-11 17:16:50|346.49|346.39|346.49|346.34|346.54|346.39|346.49|346.34|1
1641921420000|2022-01-11 17:17:00|346.54|346.29|346.44|346.29|346.54|346.34|346.44|346.29|0
1641921430000|2022-01-11 17:17:10|346.49|346.24|346.49|346.29|346.49|346.29|346.49|346.24|0
1641921440000|2022-01-11 17:17:20|346.44||346.49||346.49||346.44||0
1641921450000|2022-01-11 17:17:30|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|3
1641921460000|2022-01-11 17:17:40|346.59|346.39|346.59|346.39|346.59|346.39|346.59|346.39|0
1641921470000|2022-01-11 17:17:50|346.64|346.44|346.64|346.44|346.64|346.44|346.64|346.44|0
1641921480000|2022-01-11 17:18:00||346.49||346.44||346.49||346.44|0
1641921500000|2022-01-11 17:18:20|346.59|346.39|346.59|346.39|346.59|346.39|346.59|346.39|0
1641921530000|2022-01-11 17:18:50||346.44||346.39||346.44||346.39|0
1641921540000|2022-01-11 17:19:00||346.44||346.39||346.44||346.39|0
1641921550000|2022-01-11 17:19:10||346.44||346.39||346.44||346.39|0
1641921570000|2022-01-11 17:19:30|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|0
1641921600000|2022-01-11 17:20:00||346.39||346.34||346.39||346.34|0
1641921610000|2022-01-11 17:20:10||346.39||346.39||346.39||346.39|0
1641921620000|2022-01-11 17:20:20|346.64|346.44|346.64|346.44|346.64|346.44|346.64|346.44|4
1641921650000|2022-01-11 17:20:50|346.59|346.39|346.59|346.39|346.59|346.39|346.59|346.39|0
1641921660000|2022-01-11 17:21:00|346.64|346.44|346.59|346.39|346.64|346.44|346.59|346.39|0
1641921680000|2022-01-11 17:21:20|346.64|346.44|346.64|346.44|346.64|346.44|346.64|346.44|0
1641921700000|2022-01-11 17:21:40|346.59|346.39|346.59|346.39|346.59|346.39|346.59|346.39|0
1641921710000|2022-01-11 17:21:50|346.54|346.34|346.54|346.39|346.54|346.39|346.54|346.34|0
1641921720000|2022-01-11 17:22:00|346.59||346.59||346.59||346.59||0
1641921740000|2022-01-11 17:22:20|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|0
1641921790000|2022-01-11 17:23:10|346.64|346.29|346.64|346.44|346.64|346.49|346.64|346.29|11
1641921800000|2022-01-11 17:23:20|346.59|346.39|346.59|346.39|346.59|346.39|346.59|346.34|0
1641921840000|2022-01-11 17:24:00|346.64|346.44|346.64|346.44|346.64|346.49|346.64|346.44|0
1641921850000|2022-01-11 17:24:10||346.49||346.44||346.49||346.44|0
1641921860000|2022-01-11 17:24:20|346.59|346.49|346.64|346.44|346.64|346.49|346.59|346.44|0
1641921880000|2022-01-11 17:24:40|346.69|346.49|346.69|346.49|346.69|346.49|346.69|346.49|0
1641921910000|2022-01-11 17:25:10|346.64|346.44|346.64|346.44|346.64|346.44|346.64|346.44|0
1641921920000|2022-01-11 17:25:20|346.59||346.59||346.64||346.59||0
1641921940000|2022-01-11 17:25:40|346.54|346.39|346.59|346.39|346.59|346.39|346.54|346.39|4
1641921960000|2022-01-11 17:26:00|346.54|346.34|346.54|346.39|346.54|346.39|346.54|346.34|1
1641921980000|2022-01-11 17:26:20||346.34||346.34||346.34||346.34|1
1641921990000|2022-01-11 17:26:30|346.49|346.29|346.49|346.29|346.49|346.29|346.44|346.29|5
1641922000000|2022-01-11 17:26:40|346.44|346.34|346.44|346.29|346.49|346.34|346.44|346.29|1
1641922010000|2022-01-11 17:26:50|346.49||346.44||346.49||346.44||0
1641922020000|2022-01-11 17:27:00|346.49||346.49||346.49||346.49||0
1641922030000|2022-01-11 17:27:10|346.44||346.44||346.49||346.44||0
1641922040000|2022-01-11 17:27:20|346.49|346.24|346.44|346.24|346.49|346.29|346.44|346.24|2
1641922050000|2022-01-11 17:27:30|346.39|346.19|346.39|346.24|346.39|346.24|346.39|346.19|0
1641922060000|2022-01-11 17:27:40|346.34|346.19|346.39|346.19|346.39|346.24|346.34|346.19|6
1641922070000|2022-01-11 17:27:50|346.34|346.24|346.34|346.19|346.34|346.24|346.34|346.19|0
1641922080000|2022-01-11 17:28:00||346.14||346.14||346.14||346.14|0
1641922090000|2022-01-11 17:28:10|346.29|346.09|346.29|346.09|346.29|346.09|346.29|346.09|0
1641922100000|2022-01-11 17:28:20|346.24||346.24||346.29||346.24||2
1641922110000|2022-01-11 17:28:30||346.04||346.04||346.04||346.04|0
1641922120000|2022-01-11 17:28:40|346.19||346.19||346.24||346.19||0
1641922130000|2022-01-11 17:28:50|346.14|345.99|346.14|345.99|346.19|345.99|346.14|345.99|0
1641922150000|2022-01-11 17:29:10|346.19||346.19||346.19||346.19||1
1641922160000|2022-01-11 17:29:20|346.14|345.94|346.14|345.99|346.19|345.99|346.14|345.94|0
1641922170000|2022-01-11 17:29:30|346.19|346.04|346.24|346.09|346.29|346.09|346.19|346.04|3
1641922180000|2022-01-11 17:29:40|346.19|346.04|346.19|346.04|346.19|346.04|346.19|346.04|3
1641922190000|2022-01-11 17:29:50|346.24|345.99|346.24|346.04|346.24|346.04|346.24|345.99|2
1641922200000|2022-01-11 17:30:00||346.09||346.04||346.09||346.04|0
1641922210000|2022-01-11 17:30:10|346.19|346.09|346.19|346.04|346.24|346.09|346.19|346.04|0
1641922220000|2022-01-11 17:30:20|346.24|345.99|346.24|346.04|346.24|346.04|346.24|345.99|0
1641922230000|2022-01-11 17:30:30|346.29|346.09|346.34|346.14|346.34|346.14|346.29|346.09|0
1641922240000|2022-01-11 17:30:40|346.29|346.09|346.29|346.09|346.29|346.14|346.29|346.09|0
1641922250000|2022-01-11 17:30:50|346.34|346.14|346.34|346.14|346.34|346.19|346.29|346.14|0
1641922260000|2022-01-11 17:31:00|346.39|346.19|346.34|346.14|346.39|346.19|346.34|346.14|0
1641922270000|2022-01-11 17:31:10||346.19||346.14||346.19||346.14|0
1641922280000|2022-01-11 17:31:20|346.29||346.29||346.29||346.29||0
1641922300000|2022-01-11 17:31:40|346.34|346.19|346.39|346.19|346.39|346.19|346.34|346.19|1
1641922310000|2022-01-11 17:31:50|346.34|346.14|346.34|346.14|346.34|346.14|346.34|346.14|0
1641922320000|2022-01-11 17:32:00||346.19||346.14||346.19||346.14|0
1641922330000|2022-01-11 17:32:10||346.19||346.14||346.19||346.14|0
1641922340000|2022-01-11 17:32:20|346.29||346.34||346.34||346.29||0
1641922350000|2022-01-11 17:32:30||346.19||346.14||346.19||346.14|0
1641922360000|2022-01-11 17:32:40|346.39|346.19|346.39|346.19|346.39|346.19|346.39|346.14|0
1641922380000|2022-01-11 17:33:00|346.34|346.14|346.39|346.19|346.39|346.19|346.34|346.14|0
1641922400000|2022-01-11 17:33:20||346.14||346.19||346.19||346.14|0
1641922410000|2022-01-11 17:33:30||346.14||346.19||346.19||346.14|0
1641922430000|2022-01-11 17:33:50|346.34|346.14|346.39|346.14|346.39|346.14|346.34|346.14|0
1641922440000|2022-01-11 17:34:00|346.34|346.19|346.34|346.19|346.39|346.19|346.34|346.14|0
1641922450000|2022-01-11 17:34:10|346.39||346.39||346.39||346.39||0
1641922470000|2022-01-11 17:34:30|346.34||346.34||346.34||346.34||0
1641922480000|2022-01-11 17:34:40|346.39|346.24|346.39|346.19|346.44|346.24|346.39|346.19|2
1641922500000|2022-01-11 17:35:00|346.34|346.14|346.34|346.19|346.39|346.19|346.34|346.14|0
1641922510000|2022-01-11 17:35:10||346.14||346.19||346.19||346.14|0
1641922520000|2022-01-11 17:35:20||346.14||346.19||346.19||346.14|0
1641922530000|2022-01-11 17:35:30||346.14||346.14||346.19||346.14|0
1641922560000|2022-01-11 17:36:00||346.19||346.19||346.19||346.14|0
1641922570000|2022-01-11 17:36:10||346.14||346.14||346.19||346.14|0
1641922580000|2022-01-11 17:36:20||346.19||346.19||346.19||346.14|0
1641922590000|2022-01-11 17:36:30||346.14||346.14||346.19||346.14|0
1641922600000|2022-01-11 17:36:40|346.29||346.34||346.34||346.29||0
1641922610000|2022-01-11 17:36:50||346.19||346.14||346.19||346.14|0
1641922620000|2022-01-11 17:37:00||346.19||346.14||346.19||346.14|0
1641922630000|2022-01-11 17:37:10|346.29|346.09|346.34|346.19|346.34|346.19|346.29|346.09|0
1641922640000|2022-01-11 17:37:20||346.14||346.19||346.19||346.14|0
1641922650000|2022-01-11 17:37:30|346.39||346.39||346.39||346.39||0
1641922660000|2022-01-11 17:37:40||346.24||346.24||346.24||346.19|0
1641922670000|2022-01-11 17:37:50|346.44||346.44||346.44||346.39||0
1641922680000|2022-01-11 17:38:00|346.39|346.29|346.44|346.29|346.44|346.29|346.39|346.24|0
1641922690000|2022-01-11 17:38:10|346.49||346.49||346.49||346.49||0
1641922710000|2022-01-11 17:38:30||346.34||346.34||346.34||346.34|0
1641922720000|2022-01-11 17:38:40|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|1
1641922740000|2022-01-11 17:39:00|346.39|346.24|346.39|346.19|346.39|346.24|346.34|346.19|1
1641922750000|2022-01-11 17:39:10|346.34|346.14|346.34|346.14|346.34|346.14|346.34|346.14|0
1641922760000|2022-01-11 17:39:20|346.29||346.34||346.34||346.29||1
1641922790000|2022-01-11 17:39:50||346.19||346.19||346.19||346.19|0
1641922800000|2022-01-11 17:40:00||346.14||346.14||346.14||346.14|2
1641922820000|2022-01-11 17:40:20|346.29||346.29||346.34||346.29||2
1641922840000|2022-01-11 17:40:40|346.34||346.34||346.34||346.29||1
1641922850000|2022-01-11 17:40:50||346.19||346.19||346.19||346.19|0
1641922860000|2022-01-11 17:41:00|346.39|346.14|346.34|346.19|346.39|346.19|346.34|346.14|1
1641922870000|2022-01-11 17:41:10|346.39|346.14|346.34|346.19|346.39|346.19|346.34|346.14|0
1641922880000|2022-01-11 17:41:20|346.39||346.34||346.39||346.34||0
1641922920000|2022-01-11 17:42:00||346.14||346.19||346.19||346.14|0
1641922930000|2022-01-11 17:42:10||346.14||346.19||346.19||346.14|0
1641922940000|2022-01-11 17:42:20|346.39||346.39||346.39||346.39||2
1641922950000|2022-01-11 17:42:30|346.34|346.24|346.39|346.19|346.39|346.24|346.34|346.19|0
1641922960000|2022-01-11 17:42:40|346.34|346.24|346.39|346.24|346.39|346.24|346.34|346.24|0
1641922970000|2022-01-11 17:42:50||346.19||346.19||346.19||346.19|0
1641923000000|2022-01-11 17:43:20||346.24||346.24||346.24||346.24|0
1641923010000|2022-01-11 17:43:30||346.19||346.19||346.19||346.19|0
1641923020000|2022-01-11 17:43:40|346.34|346.14|346.39|346.19|346.39|346.19|346.34|346.14|0
1641923030000|2022-01-11 17:43:50|346.34||346.39||346.39||346.34||0
1641923040000|2022-01-11 17:44:00|346.34||346.39||346.39||346.34||1
1641923050000|2022-01-11 17:44:10|346.34||346.34||346.34||346.34||0
1641923060000|2022-01-11 17:44:20|346.39||346.39||346.39||346.34||0
1641923080000|2022-01-11 17:44:40|346.44|346.24|346.44|346.24|346.44|346.24|346.44|346.24|0
1641923110000|2022-01-11 17:45:10|346.49|346.29|346.49|346.34|346.54|346.34|346.49|346.29|1
1641923120000|2022-01-11 17:45:20|346.44|346.29|346.49|346.29|346.49|346.29|346.44|346.29|5
1641923130000|2022-01-11 17:45:30|346.44||346.49||346.49||346.44||0
1641923140000|2022-01-11 17:45:40|346.44||346.49||346.49||346.44||0
1641923160000|2022-01-11 17:46:00|346.44||346.44||346.49||346.44||0
1641923170000|2022-01-11 17:46:10|346.49||346.49||346.49||346.44||0
1641923180000|2022-01-11 17:46:20|346.44||346.44||346.49||346.44||0
1641923190000|2022-01-11 17:46:30|346.49||346.44||346.49||346.44||0
1641923200000|2022-01-11 17:46:40||346.24||346.24||346.24||346.24|4
1641923230000|2022-01-11 17:47:10|346.49|346.29|346.49|346.29|346.49|346.29|346.49|346.29|0
1641923240000|2022-01-11 17:47:20|346.44|346.24|346.44|346.24|346.49|346.24|346.44|346.24|0
1641923260000|2022-01-11 17:47:40|346.39|346.19|346.39|346.19|346.39|346.19|346.39|346.19|0
1641923280000|2022-01-11 17:48:00|346.34|346.24|346.39|346.19|346.39|346.24|346.34|346.19|1
1641923290000|2022-01-11 17:48:10|346.44|346.24|346.44|346.24|346.44|346.24|346.44|346.24|0
1641923300000|2022-01-11 17:48:20|346.39||346.44||346.44||346.39||0
1641923330000|2022-01-11 17:48:50|346.39||346.39||346.44||346.39||0
1641923340000|2022-01-11 17:49:00|346.44||346.44||346.44||346.39||0
1641923350000|2022-01-11 17:49:10|346.39|346.19|346.39|346.19|346.39|346.19|346.39|346.19|0
1641923370000|2022-01-11 17:49:30|346.34|346.14|346.34|346.14|346.39|346.14|346.34|346.14|0
1641923430000|2022-01-11 17:50:30|346.29|346.19|346.34|346.19|346.34|346.19|346.29|346.14|0
1641923440000|2022-01-11 17:50:40||346.14||346.14||346.19||346.14|3
1641923450000|2022-01-11 17:50:50|346.39|346.19|346.39|346.19|346.39|346.19|346.39|346.14|1
1641923460000|2022-01-11 17:51:00|346.34|346.14|346.34|346.14|346.34|346.14|346.34|346.14|0
1641923470000|2022-01-11 17:51:10|346.39|346.19|346.39|346.19|346.39|346.19|346.34|346.14|0
1641923480000|2022-01-11 17:51:20|346.34|346.14|346.34|346.14|346.39|346.19|346.34|346.14|0
1641923490000|2022-01-11 17:51:30|346.39|346.19|346.39|346.19|346.39|346.19|346.39|346.14|0
1641923500000|2022-01-11 17:51:40|346.34|346.14|346.34|346.14|346.39|346.19|346.34|346.14|0
1641923540000|2022-01-11 17:52:20|346.39|346.19|346.39|346.19|346.39|346.19|346.39|346.19|0
1641923580000|2022-01-11 17:53:00|346.44||346.39||346.44||346.39||0
1641923590000|2022-01-11 17:53:10|346.34||346.39||346.39||346.34||0
1641923620000|2022-01-11 17:53:40|346.44|346.24|346.44|346.24|346.44|346.24|346.44|346.24|0
1641923650000|2022-01-11 17:54:10||346.29||346.24||346.29||346.24|0
1641923670000|2022-01-11 17:54:30||346.29||346.24||346.29||346.24|0
1641923680000|2022-01-11 17:54:40|346.49|346.29|346.49|346.29|346.49|346.29|346.49|346.29|0
1641923710000|2022-01-11 17:55:10|346.44||346.44||346.49||346.44||0
1641923720000|2022-01-11 17:55:20|346.39|346.24|346.39|346.19|346.39|346.24|346.39|346.19|3
1641923730000|2022-01-11 17:55:30|346.34||346.34||346.39||346.34||1
1641923740000|2022-01-11 17:55:40|346.39|346.14|346.39|346.19|346.39|346.19|346.39|346.14|4
1641923750000|2022-01-11 17:55:50||346.14||346.19||346.19||346.14|0
1641923760000|2022-01-11 17:56:00||346.14||346.14||346.14||346.14|0
1641923770000|2022-01-11 17:56:10|346.34|346.19|346.39|346.19|346.39|346.19|346.34|346.19|0
1641923800000|2022-01-11 17:56:40||346.14||346.14||346.19||346.14|0
1641923810000|2022-01-11 17:56:50|346.34|346.19|346.39|346.14|346.39|346.19|346.34|346.14|0
1641923820000|2022-01-11 17:57:00|346.34|346.19|346.34|346.14|346.39|346.19|346.34|346.14|0
1641923830000|2022-01-11 17:57:10|346.39|346.19|346.39|346.14|346.39|346.19|346.34|346.14|0
1641923840000|2022-01-11 17:57:20||346.19||346.14||346.19||346.14|0
1641923850000|2022-01-11 17:57:30||346.19||346.19||346.19||346.14|0
1641923860000|2022-01-11 17:57:40|346.34|346.14|346.34|346.19|346.34|346.19|346.34|346.14|0
1641923880000|2022-01-11 17:58:00||346.14||346.14||346.14||346.14|1
1641923890000|2022-01-11 17:58:10|346.29||346.29||346.29||346.29||0
1641923900000|2022-01-11 17:58:20||346.09||346.09||346.14||346.09|3
1641923910000|2022-01-11 17:58:30|346.24|346.14|346.29|346.09|346.29|346.14|346.24|346.09|0
1641923920000|2022-01-11 17:58:40||346.14||346.14||346.14||346.14|0
1641923940000|2022-01-11 17:59:00|346.24|346.09|346.29|346.09|346.29|346.14|346.24|346.04|9
1641923950000|2022-01-11 17:59:10||346.14||346.14||346.14||346.09|0
1641923960000|2022-01-11 17:59:20||346.09||346.09||346.14||346.09|1
1641923980000|2022-01-11 17:59:40||346.14||346.09||346.14||346.09|0
1641923990000|2022-01-11 17:59:50|346.24||346.24||346.29||346.24||0
1641924000000|2022-01-11 18:00:00|346.19|346.04|346.19|346.04|346.19|346.04|346.19|346.04|5
1641924010000|2022-01-11 18:00:10|346.14|345.94|346.14|345.94|346.14|345.94|346.14|345.94|1
1641924020000|2022-01-11 18:00:20|346.09|345.89|346.09|345.89|346.09|345.94|346.09|345.89|0
1641924080000|2022-01-11 18:01:20|346.04|345.94|346.09|345.94|346.09|345.94|346.04|345.94|1
1641924090000|2022-01-11 18:01:30||345.89||345.89||345.94||345.89|4
1641924100000|2022-01-11 18:01:40|346.04|345.94|346.04|345.89|346.09|345.94|346.04|345.79|0
1641924110000|2022-01-11 18:01:50|345.99|345.79|346.04|345.79|346.04|345.79|345.99|345.79|3
1641924120000|2022-01-11 18:02:00|346.14|345.84|346.14|345.89|346.14|345.89|346.09|345.84|5
1641924130000|2022-01-11 18:02:10||345.84||345.89||345.89||345.84|0
1641924140000|2022-01-11 18:02:20|346.09|345.84|346.09|345.84|346.09|345.84|346.09|345.84|0
1641924150000|2022-01-11 18:02:30|346.14||346.14||346.14||346.09||0
1641924160000|2022-01-11 18:02:40|346.09||346.09||346.14||346.09||0
1641924170000|2022-01-11 18:02:50|346.14||346.14||346.14||346.09||0
1641924190000|2022-01-11 18:03:10|346.09||346.14||346.14||346.09||0
1641924200000|2022-01-11 18:03:20|346.09||346.09||346.09||346.09||0
1641924210000|2022-01-11 18:03:30|346.04||346.04||346.04||345.99||1
1641924240000|2022-01-11 18:04:00|346.09||346.09||346.09||346.09||0
1641924260000|2022-01-11 18:04:20||345.89||345.89||345.89||345.89|0
1641924270000|2022-01-11 18:04:30|346.04|345.94|346.09|345.89|346.09|345.94|346.04|345.89|2
1641924290000|2022-01-11 18:04:50|346.14||346.09||346.14||346.09||0
1641924300000|2022-01-11 18:05:00|346.14||346.04||346.14||346.04||0
1641924310000|2022-01-11 18:05:10|346.09|345.84|346.04|345.84|346.09|345.84|346.04|345.84|1
1641924320000|2022-01-11 18:05:20||345.89||345.84||345.89||345.84|0
1641924340000|2022-01-11 18:05:40|345.99|345.79|345.99|345.79|346.04|345.79|345.99|345.79|0
1641924350000|2022-01-11 18:05:50|345.94|345.74|345.94|345.74|345.94|345.79|345.94|345.74|0
1641924360000|2022-01-11 18:06:00|345.99|345.79|345.94|345.74|345.99|345.79|345.94|345.74|0
1641924370000|2022-01-11 18:06:10|345.99|345.79|345.99|345.79|345.99|345.79|345.94|345.74|0
1641924380000|2022-01-11 18:06:20|346.04|345.84|346.04|345.84|346.04|345.89|346.04|345.79|1
1641924390000|2022-01-11 18:06:30|345.99|345.89|346.04|345.89|346.04|345.89|345.99|345.89|0
1641924400000|2022-01-11 18:06:40||345.84||345.84||345.89||345.84|0
1641924410000|2022-01-11 18:06:50||345.89||345.84||345.89||345.84|0
1641924420000|2022-01-11 18:07:00|345.99|345.79|345.99|345.84|345.99|345.84|345.99|345.79|0
1641924430000|2022-01-11 18:07:10|346.04||346.04||346.04||346.04||0
1641924440000|2022-01-11 18:07:20|345.99|345.79|345.99|345.79|346.04|345.79|345.99|345.79|0
1641924450000|2022-01-11 18:07:30|346.04||345.99||346.04||345.99||0
1641924460000|2022-01-11 18:07:40|346.04||345.99||346.04||345.99||0
1641924470000|2022-01-11 18:07:50|346.04|345.84|345.99|345.79|346.04|345.84|345.99|345.79|0
1641924480000|2022-01-11 18:08:00|346.04|345.84|346.04|345.84|346.04|345.84|345.99|345.79|0
1641924500000|2022-01-11 18:08:20|346.09|345.89|346.09|345.94|346.09|345.94|346.09|345.89|1
1641924510000|2022-01-11 18:08:30||345.89||345.89||345.94||345.89|0
1641924520000|2022-01-11 18:08:40|346.14|345.94|346.14|345.94|346.14|345.99|346.14|345.94|1
1641924530000|2022-01-11 18:08:50|346.19|345.99|346.14|345.94|346.19|345.99|346.14|345.94|4
1641924540000|2022-01-11 18:09:00|346.19||346.14||346.19||346.14||1
1641924550000|2022-01-11 18:09:10||345.99||345.99||345.99||345.94|0
1641924560000|2022-01-11 18:09:20|346.09|345.94|346.14|345.94|346.14|345.94|346.09|345.94|1
1641924570000|2022-01-11 18:09:30||345.99||345.99||345.99||345.99|0
1641924580000|2022-01-11 18:09:40||345.94||345.94||345.94||345.94|3
1641924600000|2022-01-11 18:10:00|346.19|345.99|346.19|345.99|346.19|345.99|346.14|345.94|3
1641924610000|2022-01-11 18:10:10|346.24|346.04|346.24|346.04|346.24|346.04|346.24|346.04|1
1641924620000|2022-01-11 18:10:20|346.19|345.99|346.19|346.04|346.19|346.04|346.19|345.99|5
1641924630000|2022-01-11 18:10:30|346.24||346.24||346.24||346.19||0
1641924640000|2022-01-11 18:10:40|346.19|345.99|346.19|345.99|346.19|345.99|346.19|345.99|1
1641924650000|2022-01-11 18:10:50||346.04||345.99||346.04||345.99|0
1641924660000|2022-01-11 18:11:00||346.04||345.99||346.04||345.99|0
1641924670000|2022-01-11 18:11:10|346.24|346.04|346.24|346.04|346.24|346.04|346.24|345.99|1
1641924680000|2022-01-11 18:11:20||345.99||345.99||346.04||345.99|3
1641924690000|2022-01-11 18:11:30||346.04||346.04||346.04||345.99|0
1641924700000|2022-01-11 18:11:40|346.19|345.99|346.19|345.99|346.19|346.04|346.19|345.99|3
1641924720000|2022-01-11 18:12:00|346.24|346.04|346.24|346.04|346.24|346.04|346.24|345.99|3
1641924730000|2022-01-11 18:12:10|346.29||346.24||346.29||346.24||3
1641924740000|2022-01-11 18:12:20|346.19|345.99|346.24|346.04|346.24|346.04|346.19|345.99|4
1641924750000|2022-01-11 18:12:30|346.29|346.09|346.29|346.09|346.29|346.09|346.29|346.09|4
1641924760000|2022-01-11 18:12:40|346.24|346.04|346.24|346.04|346.29|346.09|346.19|346.04|12
1641924770000|2022-01-11 18:12:50|346.29|346.09|346.29|346.09|346.29|346.09|346.29|346.04|1
1641924780000|2022-01-11 18:13:00|346.24|346.04|346.29|346.09|346.29|346.09|346.24|346.04|9
1641924790000|2022-01-11 18:13:10|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|3
1641924800000|2022-01-11 18:13:20|346.39|346.14|346.39|346.19|346.39|346.19|346.34|346.14|5
1641924820000|2022-01-11 18:13:40|346.44|346.24|346.49|346.24|346.49|346.29|346.39|346.24|14
1641924830000|2022-01-11 18:13:50||346.29||346.29||346.29||346.24|0
1641924840000|2022-01-11 18:14:00||346.24||346.29||346.29||346.24|3
1641924850000|2022-01-11 18:14:10|346.54|346.24|346.54|346.29|346.54|346.29|346.54|346.24|8
1641924870000|2022-01-11 18:14:30|346.49||346.54||346.54||346.49||1
1641924880000|2022-01-11 18:14:40||346.24||346.29||346.29||346.24|2
1641924890000|2022-01-11 18:14:50||346.24||346.24||346.24||346.24|0
1641924900000|2022-01-11 18:15:00||346.29||346.39||346.39||346.24|13
1641924910000|2022-01-11 18:15:10|346.59|346.34|346.59|346.39|346.59|346.39|346.59|346.34|0
1641924920000|2022-01-11 18:15:20||346.34||346.39||346.39||346.34|3
1641924930000|2022-01-11 18:15:30||346.34||346.39||346.39||346.34|0
1641924940000|2022-01-11 18:15:40|346.54|346.34|346.59|346.39|346.59|346.39|346.54|346.34|3
1641924950000|2022-01-11 18:15:50||346.34||346.39||346.39||346.34|0
1641924960000|2022-01-11 18:16:00||346.34||346.39||346.39||346.34|4
1641924970000|2022-01-11 18:16:10|346.54|346.34|346.54|346.34|346.59|346.34|346.54|346.34|0
1641924980000|2022-01-11 18:16:20|346.59|346.29|346.54|346.29|346.59|346.34|346.54|346.29|6
1641924990000|2022-01-11 18:16:30|346.59|346.34|346.54|346.29|346.59|346.34|346.54|346.29|0
1641925000000|2022-01-11 18:16:40|346.59|346.34|346.59|346.39|346.59|346.39|346.54|346.34|0
1641925020000|2022-01-11 18:17:00|346.54|346.34|346.49|346.34|346.59|346.34|346.49|346.34|6
1641925030000|2022-01-11 18:17:10|346.54|346.29|346.54|346.29|346.54|346.34|346.49|346.29|3
1641925040000|2022-01-11 18:17:20||346.34||346.29||346.34||346.29|0
1641925050000|2022-01-11 18:17:30|346.49|346.34|346.49|346.29|346.49|346.34|346.49|346.29|0
1641925060000|2022-01-11 18:17:40|346.44|346.24|346.44|346.24|346.44|346.24|346.44|346.24|5
1641925080000|2022-01-11 18:18:00|346.49||346.49||346.49||346.44||0
1641925090000|2022-01-11 18:18:10|346.44|346.29|346.49|346.24|346.49|346.29|346.44|346.24|0
1641925100000|2022-01-11 18:18:20|346.44|346.29|346.49|346.29|346.49|346.29|346.44|346.24|0
1641925120000|2022-01-11 18:18:40||346.24||346.24||346.29||346.24|1
1641925130000|2022-01-11 18:18:50||346.29||346.29||346.29||346.24|0
1641925140000|2022-01-11 18:19:00|346.44|346.24|346.44|346.29|346.49|346.29|346.44|346.24|0
1641925150000|2022-01-11 18:19:10|346.49||346.44||346.49||346.44||0
1641925160000|2022-01-11 18:19:20|346.49||346.49||346.49||346.44||0
1641925170000|2022-01-11 18:19:30|346.54||346.49||346.54||346.49||1
1641925180000|2022-01-11 18:19:40|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|0
1641925190000|2022-01-11 18:19:50|346.59|346.39|346.59|346.39|346.59|346.39|346.54|346.39|0
1641925200000|2022-01-11 18:20:00|346.54|346.34|346.54|346.39|346.54|346.39|346.54|346.34|3
1641925210000|2022-01-11 18:20:10|346.59|346.34|346.54|346.34|346.59|346.34|346.54|346.34|0
1641925230000|2022-01-11 18:20:30|346.59|346.39|346.54|346.34|346.59|346.39|346.54|346.34|0
1641925240000|2022-01-11 18:20:40||346.39||346.39||346.39||346.39|0
1641925250000|2022-01-11 18:20:50|346.59|346.34|346.59|346.44|346.59|346.44|346.54|346.34|0
1641925260000|2022-01-11 18:21:00|346.54|346.39|346.59|346.39|346.59|346.39|346.54|346.34|0
1641925270000|2022-01-11 18:21:10|346.54|346.44|346.54|346.34|346.59|346.44|346.54|346.34|0
1641925280000|2022-01-11 18:21:20|346.59|346.39|346.59|346.39|346.59|346.39|346.54|346.34|0
1641925290000|2022-01-11 18:21:30|346.54||346.59||346.59||346.54||0
1641925300000|2022-01-11 18:21:40|346.54||346.59||346.59||346.54||0
1641925310000|2022-01-11 18:21:50|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|2
1641925340000|2022-01-11 18:22:20|346.49||346.49||346.54||346.49||0
1641925360000|2022-01-11 18:22:40|346.44|346.29|346.49|346.34|346.54|346.34|346.44|346.24|3
1641925370000|2022-01-11 18:22:50|346.54||346.54||346.54||346.54||0
1641925380000|2022-01-11 18:23:00|346.49||346.54||346.54||346.49||0
1641925400000|2022-01-11 18:23:20|346.49||346.49||346.54||346.49||0
1641925410000|2022-01-11 18:23:30|346.54||346.49||346.54||346.49||0
1641925420000|2022-01-11 18:23:40|346.44|346.29|346.49|346.29|346.49|346.29|346.44|346.29|2
1641925430000|2022-01-11 18:23:50||346.34||346.29||346.34||346.29|0
1641925440000|2022-01-11 18:24:00|346.54|346.34|346.54|346.29|346.54|346.34|346.49|346.29|5
1641925450000|2022-01-11 18:24:10|346.49|346.34|346.54|346.34|346.54|346.34|346.49|346.29|0
1641925460000|2022-01-11 18:24:20||346.39||346.34||346.39||346.34|0
1641925470000|2022-01-11 18:24:30||346.39||346.34||346.39||346.34|0
1641925490000|2022-01-11 18:24:50|346.49||346.54||346.54||346.49||0
1641925510000|2022-01-11 18:25:10|346.49|346.29|346.49|346.29|346.54|346.34|346.49|346.29|0
1641925530000|2022-01-11 18:25:30||346.34||346.29||346.34||346.29|0
1641925540000|2022-01-11 18:25:40||346.34||346.29||346.34||346.29|0
1641925550000|2022-01-11 18:25:50||346.34||346.29||346.34||346.29|0
1641925560000|2022-01-11 18:26:00||346.34||346.34||346.34||346.29|0
1641925570000|2022-01-11 18:26:10||346.29||346.29||346.34||346.29|0
1641925580000|2022-01-11 18:26:20||346.34||346.29||346.34||346.29|0
1641925590000|2022-01-11 18:26:30|346.44|346.34|346.49|346.29|346.49|346.34|346.44|346.29|0
1641925600000|2022-01-11 18:26:40|346.44||346.49||346.49||346.44||0
1641925610000|2022-01-11 18:26:50|346.44|346.24|346.49|346.29|346.49|346.29|346.44|346.24|0
1641925620000|2022-01-11 18:27:00|346.44||346.49||346.49||346.44||0
1641925630000|2022-01-11 18:27:10|346.44||346.44||346.49||346.44||0
1641925640000|2022-01-11 18:27:20||346.24||346.24||346.29||346.24|3
1641925650000|2022-01-11 18:27:30||346.29||346.29||346.29||346.29|0
1641925680000|2022-01-11 18:28:00|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.29|1
1641925690000|2022-01-11 18:28:10||346.29||346.34||346.34||346.29|0
1641925700000|2022-01-11 18:28:20||346.29||346.29||346.34||346.29|0
1641925710000|2022-01-11 18:28:30||346.34||346.34||346.34||346.29|0
1641925720000|2022-01-11 18:28:40||346.29||346.34||346.34||346.29|1
1641925730000|2022-01-11 18:28:50||346.29||346.29||346.34||346.29|0
1641925740000|2022-01-11 18:29:00||346.34||346.29||346.34||346.29|0
1641925750000|2022-01-11 18:29:10|346.44||346.44||346.49||346.44||0
1641925770000|2022-01-11 18:29:30||346.24||346.29||346.29||346.24|2
1641925790000|2022-01-11 18:29:50||346.24||346.29||346.29||346.24|0
1641925810000|2022-01-11 18:30:10|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|0
1641925820000|2022-01-11 18:30:20|346.44|346.29|346.44|346.29|346.49|346.34|346.44|346.29|3
1641925830000|2022-01-11 18:30:30|||||||||3
1641925880000|2022-01-11 18:31:20|346.49||346.49||346.49||346.44||1
1641925890000|2022-01-11 18:31:30|346.44||346.49||346.49||346.44||0
1641925900000|2022-01-11 18:31:40|346.44||346.44||346.49||346.44||0
1641925910000|2022-01-11 18:31:50|346.49||346.44||346.49||346.44||0
1641925920000|2022-01-11 18:32:00|346.39|346.24|346.44|346.24|346.44|346.29|346.39|346.24|5
1641925930000|2022-01-11 18:32:10|346.39|346.29|346.44|346.24|346.44|346.29|346.39|346.24|0
1641925940000|2022-01-11 18:32:20|346.39|346.29|346.44|346.24|346.44|346.29|346.39|346.24|0
1641925950000|2022-01-11 18:32:30|346.39||346.39||346.44||346.39||0
1641925970000|2022-01-11 18:32:50|346.34|346.19|346.39|346.19|346.39|346.24|346.34|346.19|0
1641925980000|2022-01-11 18:33:00||346.24||346.24||346.24||346.19|0
1641926010000|2022-01-11 18:33:30|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|1
1641926040000|2022-01-11 18:34:00|346.39|346.24|346.39|346.24|346.39|346.24|346.39|346.24|4
1641926050000|2022-01-11 18:34:10||346.19||346.19||346.24||346.19|0
1641926060000|2022-01-11 18:34:20||346.24||346.24||346.24||346.24|0
1641926070000|2022-01-11 18:34:30|346.34|346.19|346.34|346.19|346.39|346.19|346.34|346.19|3
1641926080000|2022-01-11 18:34:40|346.39|346.24|346.39|346.19|346.39|346.24|346.39|346.19|0
1641926090000|2022-01-11 18:34:50|346.44|346.24|346.39|346.19|346.44|346.24|346.39|346.19|0
1641926100000|2022-01-11 18:35:00|346.34||346.39||346.39||346.34||9
1641926110000|2022-01-11 18:35:10|346.34|346.24|346.39|346.24|346.39|346.24|346.34|346.19|0
1641926120000|2022-01-11 18:35:20||346.19||346.19||346.24||346.19|0
1641926130000|2022-01-11 18:35:30||346.24||346.19||346.24||346.19|0
1641926140000|2022-01-11 18:35:40||346.24||346.24||346.24||346.19|0
1641926150000|2022-01-11 18:35:50||346.19||346.24||346.24||346.19|0
1641926160000|2022-01-11 18:36:00||346.19||346.24||346.24||346.19|0
1641926180000|2022-01-11 18:36:20|346.44||346.39||346.44||346.39||0
1641926190000|2022-01-11 18:36:30||346.19||346.19||346.24||346.19|1
1641926200000|2022-01-11 18:36:40||346.24||346.19||346.24||346.19|0
1641926210000|2022-01-11 18:36:50||346.24||346.19||346.24||346.19|0
1641926220000|2022-01-11 18:37:00|346.44|346.24|346.39|346.24|346.44|346.24|346.39|346.19|0
1641926230000|2022-01-11 18:37:10||346.19||346.24||346.24||346.19|0
1641926240000|2022-01-11 18:37:20|346.44||346.39||346.44||346.39||0
1641926260000|2022-01-11 18:37:40||346.19||346.24||346.24||346.19|0
1641926270000|2022-01-11 18:37:50||346.19||346.24||346.24||346.19|0
1641926280000|2022-01-11 18:38:00|346.44||346.44||346.44||346.39||0
1641926290000|2022-01-11 18:38:10|346.39||346.44||346.44||346.39||0
1641926320000|2022-01-11 18:38:40|346.39||346.39||346.44||346.39||0
1641926330000|2022-01-11 18:38:50|346.44||346.39||346.44||346.39||0
1641926340000|2022-01-11 18:39:00|346.44||346.39||346.44||346.39||0
1641926350000|2022-01-11 18:39:10|346.44|346.29|346.44|346.24|346.44|346.29|346.44|346.24|0
1641926360000|2022-01-11 18:39:20||346.29||346.24||346.29||346.24|0
1641926370000|2022-01-11 18:39:30|346.39||346.39||346.44||346.39||0
1641926380000|2022-01-11 18:39:40|346.44|346.29|346.44|346.24|346.44|346.29|346.39|346.24|0
1641926390000|2022-01-11 18:39:50||346.29||346.29||346.29||346.24|0
1641926400000|2022-01-11 18:40:00||346.24||346.24||346.29||346.24|0
1641926410000|2022-01-11 18:40:10||346.29||346.29||346.29||346.24|0
1641926420000|2022-01-11 18:40:20|346.39|346.24|346.39|346.24|346.44|346.29|346.39|346.24|0
1641926430000|2022-01-11 18:40:30|346.44|346.34|346.49|346.34|346.49|346.34|346.39|346.34|9
1641926440000|2022-01-11 18:40:40|346.54||346.49||346.54||346.49||0
1641926450000|2022-01-11 18:40:50|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.39|1
1641926460000|2022-01-11 18:41:00|346.59||346.54||346.59||346.54||0
1641926470000|2022-01-11 18:41:10||346.34||346.39||346.39||346.34|0
1641926480000|2022-01-11 18:41:20|346.59||346.59||346.59||346.59||0
1641926490000|2022-01-11 18:41:30|346.54||346.54||346.54||346.54||0
1641926510000|2022-01-11 18:41:50|346.59||346.59||346.59||346.59||0
1641926520000|2022-01-11 18:42:00||346.44||346.44||346.44||346.44|0
1641926530000|2022-01-11 18:42:10||346.39||346.39||346.39||346.39|0
1641926540000|2022-01-11 18:42:20||346.44||346.39||346.44||346.39|0
1641926560000|2022-01-11 18:42:40|346.54||346.54||346.54||346.54||0
1641926570000|2022-01-11 18:42:50|346.59||346.59||346.59||346.54||0
1641926590000|2022-01-11 18:43:10|346.54||346.54||346.54||346.54||0
1641926600000|2022-01-11 18:43:20|346.59||346.54||346.59||346.54||0
1641926610000|2022-01-11 18:43:30|346.59||346.59||346.59||346.59||0
1641926640000|2022-01-11 18:44:00||346.44||346.39||346.44||346.39|0
1641926650000|2022-01-11 18:44:10||346.44||346.39||346.44||346.39|0
1641926690000|2022-01-11 18:44:50||346.44||346.39||346.44||346.39|1
1641926700000|2022-01-11 18:45:00|346.64|346.44|346.64|346.44|346.64|346.44|346.64|346.39|0
1641926710000|2022-01-11 18:45:10|346.59||346.64||346.64||346.59||0
1641926720000|2022-01-11 18:45:20|346.59||346.64||346.64||346.59||0
1641926730000|2022-01-11 18:45:30|346.59||346.64||346.64||346.59||0
1641926740000|2022-01-11 18:45:40|346.59||346.64||346.64||346.59||0
1641926760000|2022-01-11 18:46:00|346.59||346.59||346.64||346.59||0
1641926770000|2022-01-11 18:46:10|346.64|346.49|346.64|346.44|346.64|346.49|346.59|346.44|0
1641926790000|2022-01-11 18:46:30|346.69|346.49|346.69|346.49|346.69|346.49|346.64|346.49|0
1641926800000|2022-01-11 18:46:40|346.64||346.64||346.69||346.64||0
1641926810000|2022-01-11 18:46:50|346.69||346.69||346.69||346.69||0
1641926830000|2022-01-11 18:47:10|346.74|346.59|346.74|346.59|346.74|346.59|346.74|346.59|9
1641926930000|2022-01-11 18:48:50|346.69|346.54|346.64|346.49|346.69|346.54|346.64|346.49|4
1641926940000|2022-01-11 18:49:00|346.69||346.64||346.69||346.64||1
1641926950000|2022-01-11 18:49:10|346.59|346.44|346.59|346.44|346.64|346.44|346.59|346.44|0
1641926960000|2022-01-11 18:49:20|346.64||346.64||346.64||346.64||1
1641926980000|2022-01-11 18:49:40||346.49||346.44||346.49||346.44|0
1641926990000|2022-01-11 18:49:50||346.49||346.49||346.49||346.44|0
1641927000000|2022-01-11 18:50:00||346.44||346.44||346.49||346.44|1
1641927010000|2022-01-11 18:50:10||346.49||346.49||346.49||346.44|1
1641927020000|2022-01-11 18:50:20|346.69||346.69||346.69||346.69||0
1641927050000|2022-01-11 18:50:50||346.54||346.54||346.54||346.54|0
1641927060000|2022-01-11 18:51:00|346.64|346.49|346.69|346.49|346.69|346.49|346.64|346.49|2
1641927080000|2022-01-11 18:51:20|346.64||346.69||346.69||346.64||0
1641927120000|2022-01-11 18:52:00|346.64||346.64||346.64||346.64||0
1641927130000|2022-01-11 18:52:10|346.69||346.69||346.69||346.69||0
1641927140000|2022-01-11 18:52:20|346.64||346.64||346.69||346.64||0
1641927160000|2022-01-11 18:52:40|346.69||346.69||346.69||346.69||0
1641927170000|2022-01-11 18:52:50|346.64|346.54|346.69|346.49|346.69|346.54|346.64|346.49|0
1641927180000|2022-01-11 18:53:00||346.54||346.54||346.54||346.49|0
1641927190000|2022-01-11 18:53:10|346.74||346.74||346.74||346.69||0
1641927200000|2022-01-11 18:53:20|346.69||346.74||346.74||346.69||0
1641927260000|2022-01-11 18:54:20||346.59||346.59||346.59||346.59|0
1641927360000|2022-01-11 18:56:00|346.79|346.64|346.79|346.64|346.79|346.64|346.79|346.64|5
1641927380000|2022-01-11 18:56:20|346.84|346.69|346.84|346.69|346.84|346.69|346.84|346.69|3
1641927390000|2022-01-11 18:56:30|346.89||346.89||346.89||346.89||1
1641927430000|2022-01-11 18:57:10|346.84||346.89||346.89||346.84||0
1641927440000|2022-01-11 18:57:20||346.74||346.74||346.74||346.74|0
1641927450000|2022-01-11 18:57:30|346.94|346.79|346.94|346.79|346.94|346.79|346.94|346.79|5
1641927460000|2022-01-11 18:57:40|346.89|346.74|346.94|346.79|346.94|346.79|346.89|346.74|8
1641927470000|2022-01-11 18:57:50|346.99||346.99||346.99||346.99||7
1641927480000|2022-01-11 18:58:00|346.94|346.74|346.94|346.74|346.94|346.74|346.94|346.74|3
1641927490000|2022-01-11 18:58:10|346.89||346.94||346.94||346.89||0
1641927500000|2022-01-11 18:58:20|346.89||346.94||346.94||346.89||0
1641927520000|2022-01-11 18:58:40|346.89||346.94||346.94||346.89||0
1641927530000|2022-01-11 18:58:50|346.89||346.94||346.94||346.89||0
1641927540000|2022-01-11 18:59:00|346.89||346.94||346.94||346.89||0
1641927550000|2022-01-11 18:59:10|346.89||346.89||346.94||346.89||0
1641927560000|2022-01-11 18:59:20|346.84|346.69|346.84|346.69|346.84|346.69|346.84|346.69|4
1641927580000|2022-01-11 18:59:40||346.64||346.69||346.69||346.64|1
1641927590000|2022-01-11 18:59:50|346.89|346.74|346.89|346.69|346.89|346.74|346.89|346.69|5
1641927600000|2022-01-11 19:00:00|346.84|346.64|346.84|346.64|346.89|346.64|346.84|346.64|2
1641927620000|2022-01-11 19:00:20|346.79|346.59|346.79|346.59|346.79|346.59|346.79|346.59|0
1641927630000|2022-01-11 19:00:30|346.74||346.79||346.79||346.74||0
1641927650000|2022-01-11 19:00:50|346.74||346.74||346.79||346.74||0
1641927660000|2022-01-11 19:01:00|346.79|346.54|346.74|346.59|346.79|346.59|346.74|346.54|1
1641927670000|2022-01-11 19:01:10||346.54||346.54||346.54||346.54|0
1641927680000|2022-01-11 19:01:20|346.69||346.74||346.74||346.69||0
1641927690000|2022-01-11 19:01:30|346.79|346.59|346.79|346.59|346.79|346.59|346.79|346.59|0
1641927720000|2022-01-11 19:02:00|346.74||346.79||346.79||346.74||0
1641927730000|2022-01-11 19:02:10|346.74||346.74||346.74||346.74||0
1641927740000|2022-01-11 19:02:20|346.69|346.54|346.74|346.54|346.74|346.54|346.69|346.54|1
1641927750000|2022-01-11 19:02:30||346.59||346.54||346.59||346.54|0
1641927760000|2022-01-11 19:02:40|346.69||346.74||346.74||346.69||0
1641927780000|2022-01-11 19:03:00|346.79|346.59|346.79|346.59|346.79|346.64|346.79|346.54|0
1641927790000|2022-01-11 19:03:10||346.64||346.64||346.64||346.59|0
1641927800000|2022-01-11 19:03:20|346.74|346.59|346.79|346.59|346.79|346.64|346.74|346.59|3
1641927830000|2022-01-11 19:03:50|346.74|346.64|346.74|346.59|346.74|346.64|346.74|346.59|0
1641927880000|2022-01-11 19:04:40|346.79|346.54|346.79|346.64|346.79|346.64|346.79|346.54|6
1641927890000|2022-01-11 19:04:50||346.59||346.59||346.59||346.59|0
1641927900000|2022-01-11 19:05:00||346.64||346.59||346.64||346.59|0
1641927940000|2022-01-11 19:05:40|346.74||346.79||346.79||346.74||0
1641927960000|2022-01-11 19:06:00|346.74|346.54|346.74|346.54|346.74|346.54|346.74|346.54|0
1641927970000|2022-01-11 19:06:10|346.69||346.74||346.74||346.69||0
1641927980000|2022-01-11 19:06:20||346.59||346.59||346.59||346.54|0
1641927990000|2022-01-11 19:06:30||346.54||346.54||346.54||346.54|0
1641928020000|2022-01-11 19:07:00||346.59||346.59||346.59||346.59|0
1641928030000|2022-01-11 19:07:10|346.79||346.74||346.79||346.74||0
1641928050000|2022-01-11 19:07:30||346.54||346.54||346.54||346.54|0
1641928060000|2022-01-11 19:07:40|346.69||346.74||346.74||346.69||1
1641928070000|2022-01-11 19:07:50|346.69||346.74||346.74||346.69||0
1641928080000|2022-01-11 19:08:00|346.69||346.74||346.74||346.69||0
1641928130000|2022-01-11 19:08:50|346.69||346.69||346.74||346.69||0
1641928150000|2022-01-11 19:09:10||346.49||346.49||346.49||346.49|0
1641928170000|2022-01-11 19:09:30|346.64||346.64||346.64||346.64||0
1641928180000|2022-01-11 19:09:40|346.59|346.44|346.59|346.39|346.59|346.44|346.54|346.39|2
1641928190000|2022-01-11 19:09:50|346.64|346.44|346.64|346.44|346.64|346.49|346.64|346.39|0
1641928200000|2022-01-11 19:10:00|346.59|346.49|346.59|346.39|346.59|346.49|346.59|346.39|0
1641928210000|2022-01-11 19:10:10|346.64|346.44|346.64|346.44|346.64|346.44|346.64|346.44|0
1641928220000|2022-01-11 19:10:20|346.59|346.39|346.64|346.44|346.64|346.44|346.59|346.39|0
1641928250000|2022-01-11 19:10:50|346.69|346.49|346.69|346.54|346.69|346.54|346.64|346.49|0
1641928260000|2022-01-11 19:11:00|346.64|346.49|346.64|346.49|346.64|346.49|346.59|346.44|3
1641928270000|2022-01-11 19:11:10|346.69|346.54|346.64|346.44|346.69|346.54|346.64|346.44|1
1641928300000|2022-01-11 19:11:40|346.59||346.59||346.59||346.59||0
1641928310000|2022-01-11 19:11:50|346.64||346.64||346.64||346.64||1
1641928320000|2022-01-11 19:12:00||346.49||346.44||346.49||346.44|0
1641928350000|2022-01-11 19:12:30|346.69|346.49|346.69|346.49|346.69|346.49|346.69|346.49|0
1641928370000|2022-01-11 19:12:50|346.64|346.44|346.64|346.44|346.64|346.44|346.59|346.44|0
1641928380000|2022-01-11 19:13:00|346.59||346.64||346.64||346.59||0
1641928390000|2022-01-11 19:13:10|346.59||346.64||346.64||346.59||0
1641928400000|2022-01-11 19:13:20|346.69|346.49|346.69|346.49|346.69|346.49|346.69|346.49|0
1641928410000|2022-01-11 19:13:30|346.74|346.54|346.74|346.54|346.74|346.54|346.74|346.49|0
1641928420000|2022-01-11 19:13:40|346.69||346.74||346.74||346.69||0
1641928430000|2022-01-11 19:13:50|346.69||346.74||346.74||346.69||0
1641928460000|2022-01-11 19:14:20|346.79|346.59|346.79|346.59|346.79|346.59|346.79|346.59|0
1641928470000|2022-01-11 19:14:30|346.74|346.54|346.74|346.54|346.74|346.54|346.69|346.54|1
1641928490000|2022-01-11 19:14:50|346.69||346.69||346.69||346.69||0
1641928500000|2022-01-11 19:15:00||346.49||346.49||346.49||346.49|0
1641928510000|2022-01-11 19:15:10|346.64||346.69||346.69||346.64||0
1641928520000|2022-01-11 19:15:20|346.64||346.69||346.69||346.64||0
1641928530000|2022-01-11 19:15:30|346.64||346.64||346.69||346.64||0
1641928570000|2022-01-11 19:16:10|346.69||346.69||346.69||346.69||1
1641928580000|2022-01-11 19:16:20||346.54||346.49||346.54||346.49|1
1641928600000|2022-01-11 19:16:40||346.54||346.54||346.54||346.49|0
1641928610000|2022-01-11 19:16:50|346.74||346.74||346.74||346.74||0
1641928620000|2022-01-11 19:17:00|346.69|346.59|346.69|346.49|346.69|346.59|346.69|346.49|1
1641928670000|2022-01-11 19:17:50||346.54||346.54||346.54||346.54|0
1641928680000|2022-01-11 19:18:00|346.74||346.74||346.74||346.74||0
1641928760000|2022-01-11 19:19:20|346.69||346.74||346.74||346.69||3
1641928790000|2022-01-11 19:19:50||346.59||346.54||346.59||346.54|1
1641928800000|2022-01-11 19:20:00|346.69|346.49|346.69|346.49|346.69|346.49|346.64|346.49|0
1641928840000|2022-01-11 19:20:40|346.64||346.69||346.69||346.64||0
1641928860000|2022-01-11 19:21:00|346.64||346.64||346.64||346.64||0
1641928870000|2022-01-11 19:21:10|346.69||346.64||346.69||346.64||1
1641928880000|2022-01-11 19:21:20||346.44||346.44||346.49||346.44|0
1641928890000|2022-01-11 19:21:30|346.69|346.49|346.69|346.49|346.69|346.49|346.69|346.44|0
1641928900000|2022-01-11 19:21:40|346.64||346.64||346.69||346.64||0
1641928910000|2022-01-11 19:21:50|346.69||346.64||346.69||346.64||0
1641928920000|2022-01-11 19:22:00|346.69||346.64||346.69||346.64||0
1641928930000|2022-01-11 19:22:10|346.69|346.44|346.64|346.49|346.69|346.49|346.64|346.44|0
1641928940000|2022-01-11 19:22:20||346.44||346.44||346.49||346.44|0
1641928960000|2022-01-11 19:22:40||346.49||346.44||346.49||346.44|0
1641929000000|2022-01-11 19:23:20|346.59|346.49|346.64|346.49|346.69|346.49|346.59|346.49|1
1641929020000|2022-01-11 19:23:40|346.69||346.69||346.69||346.64||0
1641929030000|2022-01-11 19:23:50||346.54||346.49||346.54||346.49|0
1641929050000|2022-01-11 19:24:10||346.54||346.49||346.54||346.49|0
1641929070000|2022-01-11 19:24:30||346.54||346.54||346.54||346.49|0
1641929080000|2022-01-11 19:24:40|346.74|346.59|346.74|346.54|346.74|346.59|346.74|346.54|0
1641929100000|2022-01-11 19:25:00|346.79|346.59|346.74|346.59|346.79|346.59|346.74|346.59|5
1641929110000|2022-01-11 19:25:10|346.79||346.79||346.79||346.79||1
1641929120000|2022-01-11 19:25:20|346.84|346.64|346.84|346.64|346.84|346.69|346.79|346.59|10
1641929140000|2022-01-11 19:25:40||346.69||346.64||346.69||346.64|0
1641929160000|2022-01-11 19:26:00||346.69||346.69||346.69||346.64|1
1641929170000|2022-01-11 19:26:10||346.64||346.64||346.64||346.64|2
1641929190000|2022-01-11 19:26:30|346.79|346.59|346.79|346.64|346.79|346.64|346.79|346.59|0
1641929200000|2022-01-11 19:26:40|346.84|346.69|346.84|346.69|346.84|346.69|346.84|346.69|0
1641929220000|2022-01-11 19:27:00||346.64||346.64||346.64||346.64|1
1641929260000|2022-01-11 19:27:40||346.69||346.64||346.69||346.64|1
1641929280000|2022-01-11 19:28:00|346.79|346.59|346.79|346.64|346.79|346.64|346.79|346.59|0
1641929300000|2022-01-11 19:28:20|346.84||346.84||346.84||346.84||0
1641929310000|2022-01-11 19:28:30|346.79||346.79||346.84||346.79||0
1641929320000|2022-01-11 19:28:40|346.84|346.69|346.84|346.69|346.84|346.69|346.79|346.69|0
1641929340000|2022-01-11 19:29:00|346.79|346.64|346.84|346.64|346.84|346.64|346.79|346.64|1
1641929350000|2022-01-11 19:29:10||346.69||346.69||346.69||346.69|0
1641929370000|2022-01-11 19:29:30|346.89||346.89||346.89||346.84||0
1641929400000|2022-01-11 19:30:00|346.84||346.84||346.89||346.84||0
1641929410000|2022-01-11 19:30:10||346.64||346.69||346.69||346.64|1
1641929420000|2022-01-11 19:30:20||346.64||346.69||346.69||346.64|1
1641929430000|2022-01-11 19:30:30||346.64||346.64||346.64||346.64|0
1641929440000|2022-01-11 19:30:40||346.69||346.64||346.69||346.64|0
1641929450000|2022-01-11 19:30:50||346.69||346.64||346.69||346.64|0
1641929480000|2022-01-11 19:31:20|346.79||346.79||346.84||346.79||0
1641929490000|2022-01-11 19:31:30||346.59||346.59||346.59||346.59|0
1641929500000|2022-01-11 19:31:40|346.74|346.54|346.74|346.54|346.79|346.54|346.74|346.54|0
1641929520000|2022-01-11 19:32:00||346.59||346.54||346.59||346.54|0
1641929530000|2022-01-11 19:32:10||346.59||346.54||346.59||346.54|0
1641929550000|2022-01-11 19:32:30|346.69||346.69||346.74||346.69||0
1641929560000|2022-01-11 19:32:40||346.49||346.49||346.49||346.49|0
1641929570000|2022-01-11 19:32:50|346.74|346.54|346.74|346.54|346.74|346.54|346.74|346.49|0
1641929590000|2022-01-11 19:33:10|346.69||346.69||346.74||346.69||0
1641929600000|2022-01-11 19:33:20||346.49||346.54||346.54||346.49|4
1641929610000|2022-01-11 19:33:30||346.49||346.49||346.54||346.49|0
1641929620000|2022-01-11 19:33:40||346.54||346.54||346.54||346.49|0
1641929630000|2022-01-11 19:33:50||346.49||346.49||346.54||346.49|0
1641929640000|2022-01-11 19:34:00||346.54||346.49||346.54||346.49|0
1641929670000|2022-01-11 19:34:30||346.54||346.54||346.54||346.49|0
1641929680000|2022-01-11 19:34:40||346.49||346.49||346.54||346.49|0
1641929690000|2022-01-11 19:34:50||346.54||346.54||346.54||346.49|0
1641929700000|2022-01-11 19:35:00|346.64|346.49|346.69|346.49|346.69|346.49|346.64|346.49|2
1641929710000|2022-01-11 19:35:10|346.64||346.64||346.64||346.64||0
1641929720000|2022-01-11 19:35:20|346.69||346.69||346.69||346.69||0
1641929730000|2022-01-11 19:35:30|346.64||346.69||346.69||346.64||0
1641929740000|2022-01-11 19:35:40|346.64||346.69||346.69||346.64||2
1641929750000|2022-01-11 19:35:50||346.54||346.54||346.54||346.49|1
1641929760000|2022-01-11 19:36:00||346.49||346.49||346.54||346.49|0
1641929770000|2022-01-11 19:36:10|346.74|346.54|346.74|346.54|346.74|346.54|346.74|346.49|0
1641929780000|2022-01-11 19:36:20|346.69||346.74||346.74||346.69||0
1641929790000|2022-01-11 19:36:30|||||||||1
1641929860000|2022-01-11 19:37:40||346.59||346.54||346.59||346.54|0
1641929870000|2022-01-11 19:37:50||346.59||346.59||346.59||346.54|0
1641929930000|2022-01-11 19:38:50|346.69|346.54|346.74|346.54|346.74|346.54|346.69|346.54|1
1641929940000|2022-01-11 19:39:00||346.59||346.54||346.59||346.54|0
1641929950000|2022-01-11 19:39:10||346.59||346.59||346.59||346.54|0
1641929960000|2022-01-11 19:39:20|346.79|346.54|346.79|346.59|346.79|346.59|346.79|346.54|1
1641929970000|2022-01-11 19:39:30|346.84|346.64|346.84|346.64|346.84|346.64|346.84|346.64|0
1641929980000|2022-01-11 19:39:40||346.69||346.64||346.69||346.64|0
1641930020000|2022-01-11 19:40:20||346.69||346.64||346.69||346.64|0
1641930130000|2022-01-11 19:42:10||346.69||346.69||346.69||346.64|0
1641930140000|2022-01-11 19:42:20||346.64||346.64||346.64||346.64|0
1641930160000|2022-01-11 19:42:40|346.79|346.69|346.79|346.64|346.79|346.69|346.79|346.64|0
1641930230000|2022-01-11 19:43:50||346.59||346.59||346.59||346.59|0
1641930240000|2022-01-11 19:44:00|346.84|346.64|346.79|346.59|346.84|346.64|346.79|346.59|2
1641930250000|2022-01-11 19:44:10||346.64||346.64||346.64||346.59|0
1641930260000|2022-01-11 19:44:20||346.59||346.59||346.64||346.59|0
1641930270000|2022-01-11 19:44:30||346.64||346.64||346.64||346.64|0
1641930280000|2022-01-11 19:44:40|346.84||346.84||346.84||346.84||0
1641930310000|2022-01-11 19:45:10|346.79||346.84||346.84||346.79||0
1641930370000|2022-01-11 19:46:10||346.69||346.69||346.69||346.69|2
1641930380000|2022-01-11 19:46:20|346.89|346.74|346.89|346.69|346.89|346.74|346.89|346.69|3
1641930390000|2022-01-11 19:46:30|346.94|346.74|346.89|346.74|346.94|346.79|346.89|346.69|5
1641930400000|2022-01-11 19:46:40|346.94|346.79|346.94|346.74|346.94|346.79|346.89|346.69|5
1641930410000|2022-01-11 19:46:50|346.89||346.94||346.94||346.89||0
1641930420000|2022-01-11 19:47:00||346.79||346.74||346.79||346.74|0
1641930430000|2022-01-11 19:47:10||346.79||346.79||346.79||346.74|0
1641930440000|2022-01-11 19:47:20||346.74||346.79||346.79||346.74|0
1641930450000|2022-01-11 19:47:30||346.74||346.79||346.79||346.74|0
1641930460000|2022-01-11 19:47:40||346.74||346.74||346.74||346.74|0
1641930470000|2022-01-11 19:47:50||346.79||346.79||346.79||346.74|0
1641930480000|2022-01-11 19:48:00||346.74||346.74||346.79||346.74|0
1641930490000|2022-01-11 19:48:10|346.89|346.79|346.94|346.74|346.94|346.79|346.89|346.74|0
1641930510000|2022-01-11 19:48:30||346.79||346.79||346.79||346.74|0
1641930560000|2022-01-11 19:49:20|346.99|346.84|346.99|346.84|346.99|346.84|346.99|346.79|2
1641930580000|2022-01-11 19:49:40|347.04|346.89|347.04|346.84|347.04|346.89|347.04|346.84|1
1641930590000|2022-01-11 19:49:50||346.89||346.89||346.89||346.84|0
1641930620000|2022-01-11 19:50:20||346.84||346.84||346.84||346.84|1
1641930650000|2022-01-11 19:50:50|347.09|346.94|347.09|346.94|347.09|346.94|347.09|346.94|9
1641930710000|2022-01-11 19:51:50|347.14|346.99|347.14|346.99|347.14|346.99|347.14|346.99|6
1641930720000|2022-01-11 19:52:00||346.94||346.94||346.94||346.94|0
1641930750000|2022-01-11 19:52:30|347.09||347.09||347.14||347.09||0
1641930760000|2022-01-11 19:52:40|347.14||347.09||347.14||347.09||0
1641930780000|2022-01-11 19:53:00|347.14|346.99|347.14|346.99|347.14|346.99|347.14|346.99|2
1641930790000|2022-01-11 19:53:10||346.94||346.94||346.94||346.94|0
1641930800000|2022-01-11 19:53:20||346.99||346.99||346.99||346.99|0
1641930820000|2022-01-11 19:53:40|347.19|347.04|347.24|347.04|347.24|347.09|347.19|346.99|11
1641930830000|2022-01-11 19:53:50||347.09||347.04||347.09||347.04|0
1641930860000|2022-01-11 19:54:20|347.19|347.09|347.24|347.04|347.24|347.09|347.19|347.04|1
1641930870000|2022-01-11 19:54:30||347.09||347.04||347.09||347.04|0
1641930880000|2022-01-11 19:54:40||347.09||347.09||347.09||347.04|0
1641930910000|2022-01-11 19:55:10|347.29|347.14|347.29|347.14|347.29|347.14|347.29|347.14|1
1641930920000|2022-01-11 19:55:20|347.24|347.09|347.24|347.09|347.24|347.09|347.24|347.09|9
1641930930000|2022-01-11 19:55:30|||||||||1
1641930970000|2022-01-11 19:56:10|347.29|347.14|347.29|347.09|347.29|347.14|347.29|347.09|3
1641930980000|2022-01-11 19:56:20|347.24|347.14|347.29|347.09|347.29|347.14|347.24|347.09|1
1641930990000|2022-01-11 19:56:30||347.14||347.14||347.14||347.09|0
1641931000000|2022-01-11 19:56:40|347.34||347.29||347.34||347.29||0
1641931010000|2022-01-11 19:56:50|347.34||347.34||347.34||347.34||0
1641931020000|2022-01-11 19:57:00|347.29||347.29||347.29||347.29||0
1641931040000|2022-01-11 19:57:20|347.24|347.09|347.24|347.09|347.29|347.09|347.24|347.09|1
1641931050000|2022-01-11 19:57:30||347.04||347.09||347.09||347.04|0
1641931060000|2022-01-11 19:57:40||347.04||347.04||347.09||347.04|0
1641931080000|2022-01-11 19:58:00|347.19|346.99|347.19|347.04|347.24|347.04|347.19|346.99|0
1641931090000|2022-01-11 19:58:10||346.99||347.04||347.04||346.99|0
1641931120000|2022-01-11 19:58:40||346.99||347.04||347.04||346.99|0
1641931140000|2022-01-11 19:59:00||346.99||346.99||347.04||346.99|1
1641931150000|2022-01-11 19:59:10||347.04||347.04||347.04||346.99|0
1641931170000|2022-01-11 19:59:30|347.14|346.99|347.14|346.99|347.14|347.04|347.14|346.99|0
1641931180000|2022-01-11 19:59:40|347.19||347.19||347.19||347.14||0
1641931190000|2022-01-11 19:59:50|347.14||347.19||347.19||347.14||0
1641931200000|2022-01-11 20:00:00||347.04||346.99||347.04||346.99|0
1641931210000|2022-01-11 20:00:10|347.24|347.04|347.19|347.04|347.24|347.09|347.19|347.04|1
1641931220000|2022-01-11 20:00:20||346.99||347.04||347.04||346.99|1
1641931230000|2022-01-11 20:00:30||346.99||347.04||347.04||346.99|0
1641931240000|2022-01-11 20:00:40||346.99||346.99||346.99||346.99|0
1641931270000|2022-01-11 20:01:10|347.14||347.19||347.19||347.14||0
1641931280000|2022-01-11 20:01:20||347.04||347.04||347.04||347.04|0
1641931290000|2022-01-11 20:01:30||346.99||347.04||347.04||346.99|0
1641931300000|2022-01-11 20:01:40|347.24|346.99|347.19|347.04|347.24|347.04|347.19|346.99|0
1641931320000|2022-01-11 20:02:00|347.24||347.24||347.24||347.19||0
1641931330000|2022-01-11 20:02:10|347.19|347.09|347.19|347.04|347.24|347.09|347.19|347.04|0
1641931360000|2022-01-11 20:02:40||346.99||346.99||346.99||346.99|1
1641931380000|2022-01-11 20:03:00|347.14|346.94|347.14|346.94|347.14|346.99|347.14|346.94|0
1641931390000|2022-01-11 20:03:10|347.19|346.99|347.19|346.99|347.19|346.99|347.19|346.94|0
1641931400000|2022-01-11 20:03:20|347.14||347.14||347.19||347.14||0
1641931410000|2022-01-11 20:03:30|347.19|347.04|347.19|347.04|347.19|347.04|347.19|347.04|0
1641931420000|2022-01-11 20:03:40||346.99||346.99||347.04||346.99|1
1641931430000|2022-01-11 20:03:50||347.04||347.04||347.04||346.99|0
1641931440000|2022-01-11 20:04:00|347.24||347.19||347.24||347.19||0
1641931460000|2022-01-11 20:04:20|347.24||347.19||347.24||347.19||0
1641931470000|2022-01-11 20:04:30|347.24||347.24||347.24||347.24||0
1641931490000|2022-01-11 20:04:50|347.29|347.09|347.29|347.09|347.29|347.09|347.29|347.09|0
1641931500000|2022-01-11 20:05:00|347.24||347.29||347.29||347.24||0
1641931520000|2022-01-11 20:05:20||347.14||347.14||347.14||347.14|0
1641931540000|2022-01-11 20:05:40|347.24|347.09|347.24|347.09|347.29|347.09|347.24|347.04|6
1641931550000|2022-01-11 20:05:50|347.29|347.04|347.24|347.04|347.29|347.04|347.24|347.04|3
1641931560000|2022-01-11 20:06:00|347.19|346.99|347.19|346.99|347.24|346.99|347.14|346.99|1
1641931570000|2022-01-11 20:06:10||347.04||346.99||347.04||346.99|0
1641931610000|2022-01-11 20:06:50|347.09|347.04|347.14|346.94|347.19|347.04|347.09|346.94|6
1641931620000|2022-01-11 20:07:00||346.99||346.94||346.99||346.94|0
1641931630000|2022-01-11 20:07:10|347.19|346.99|347.19|346.94|347.19|346.99|347.19|346.94|1
1641931640000|2022-01-11 20:07:20|347.14|346.99|347.19|346.99|347.19|346.99|347.14|346.99|0
1641931670000|2022-01-11 20:07:50||347.04||346.99||347.04||346.99|0
1641931680000|2022-01-11 20:08:00|347.14||347.14||347.14||347.14||0
1641931700000|2022-01-11 20:08:20||346.94||346.99||346.99||346.94|0
1641931710000|2022-01-11 20:08:30||346.94||346.94||346.94||346.94|0
1641931720000|2022-01-11 20:08:40||346.99||346.94||346.99||346.94|0
1641931730000|2022-01-11 20:08:50||346.99||346.94||346.99||346.94|0
1641931740000|2022-01-11 20:09:00||346.99||346.99||346.99||346.94|0
1641931770000|2022-01-11 20:09:30||346.94||346.94||346.94||346.94|2
1641931780000|2022-01-11 20:09:40|347.09|346.89|347.09|346.89|347.09|346.89|347.09|346.89|0
1641931800000|2022-01-11 20:10:00|347.04||347.09||347.09||347.04||2
1641931840000|2022-01-11 20:10:40|347.04|346.94|347.04|346.89|347.09|346.94|347.04|346.89|0
1641931850000|2022-01-11 20:10:50|347.09||347.04||347.09||347.04||0
1641931860000|2022-01-11 20:11:00||346.84||346.84||346.89||346.84|0
1641931870000|2022-01-11 20:11:10|346.99||346.99||347.04||346.99||0
1641931880000|2022-01-11 20:11:20||346.79||346.79||346.79||346.79|0
1641931890000|2022-01-11 20:11:30|347.04|346.84|347.04|346.84|347.04|346.84|347.04|346.84|0
1641931910000|2022-01-11 20:11:50|346.99||347.04||347.04||346.99||4
1641931920000|2022-01-11 20:12:00|346.99||346.99||346.99||346.99||0
1641931930000|2022-01-11 20:12:10|347.04||346.99||347.04||346.99||0
1641931950000|2022-01-11 20:12:30|347.04||346.99||347.04||346.99||0
1641931960000|2022-01-11 20:12:40|347.04||347.04||347.04||347.04||0
1641931970000|2022-01-11 20:12:50|347.09|346.94|347.09|346.94|347.09|346.94|347.09|346.94|4
1641931980000|2022-01-11 20:13:00|347.14||347.14||347.14||347.14||2
1641931990000|2022-01-11 20:13:10|||||||||1
1641932020000|2022-01-11 20:13:40|347.09||347.14||347.14||347.09||0
1641932030000|2022-01-11 20:13:50|347.09||347.09||347.09||347.09||0
1641932040000|2022-01-11 20:14:00|347.04|346.89|347.04|346.89|347.09|346.89|347.04|346.89|4
1641932050000|2022-01-11 20:14:10|347.09|346.94|347.09|346.89|347.09|346.94|347.09|346.89|3
1641932090000|2022-01-11 20:14:50||346.94||346.89||346.94||346.89|0
1641932110000|2022-01-11 20:15:10|347.14|346.94|347.14|346.94|347.14|346.94|347.14|346.89|0
1641932120000|2022-01-11 20:15:20|347.09||347.14||347.14||347.09||0
1641932130000|2022-01-11 20:15:30|347.09||347.14||347.14||347.09||0
1641932140000|2022-01-11 20:15:40|347.09||347.14||347.14||347.09||0
1641932150000|2022-01-11 20:15:50|347.09||347.09||347.14||347.09||0
1641932160000|2022-01-11 20:16:00|347.14||347.14||347.14||347.09||0
1641932170000|2022-01-11 20:16:10|347.09||347.14||347.14||347.09||0
1641932180000|2022-01-11 20:16:20|347.09||347.14||347.14||347.09||0
1641932200000|2022-01-11 20:16:40|347.09||347.14||347.14||347.09||0
1641932210000|2022-01-11 20:16:50|347.09||347.09||347.14||347.09||2
1641932230000|2022-01-11 20:17:10|347.04|346.89|347.04|346.84|347.04|346.89|346.99|346.84|1
1641932240000|2022-01-11 20:17:20|346.99||346.99||347.04||346.99||0
1641932250000|2022-01-11 20:17:30||346.79||346.84||346.84||346.79|0
1641932260000|2022-01-11 20:17:40||346.79||346.79||346.84||346.79|0
1641932310000|2022-01-11 20:18:30||346.84||346.79||346.84||346.79|0
1641932340000|2022-01-11 20:19:00||346.84||346.79||346.84||346.79|0
1641932350000|2022-01-11 20:19:10|346.94||346.94||346.94||346.94||0
1641932460000|2022-01-11 20:21:00|346.89|346.74|346.94|346.79|346.94|346.79|346.89|346.74|2
1641932470000|2022-01-11 20:21:10||346.74||346.74||346.74||346.74|0
1641932480000|2022-01-11 20:21:20|346.89||346.94||346.94||346.89||0
1641932490000|2022-01-11 20:21:30||346.79||346.74||346.79||346.74|0
1641932500000|2022-01-11 20:21:40|346.89||346.89||346.89||346.89||0
1641932540000|2022-01-11 20:22:20|346.94|346.69|346.89|346.69|346.94|346.69|346.89|346.69|1
1641932550000|2022-01-11 20:22:30||346.74||346.69||346.74||346.69|0
1641932590000|2022-01-11 20:23:10|346.94|346.74|346.94|346.74|346.94|346.74|346.94|346.74|0
1641932600000|2022-01-11 20:23:20||346.79||346.79||346.79||346.79|0
1641932630000|2022-01-11 20:23:50|346.89|346.74|346.89|346.69|346.89|346.74|346.89|346.69|4
1641932650000|2022-01-11 20:24:10||346.74||346.69||346.74||346.69|0
1641932660000|2022-01-11 20:24:20|346.84||346.84||346.84||346.84||0
1641932680000|2022-01-11 20:24:40||346.64||346.64||346.64||346.64|0
1641932710000|2022-01-11 20:25:10||346.69||346.64||346.69||346.64|0
1641932730000|2022-01-11 20:25:30|346.79||346.79||346.79||346.79||0
1641932760000|2022-01-11 20:26:00||346.59||346.59||346.59||346.59|0
1641932770000|2022-01-11 20:26:10|346.74||346.74||346.74||346.74||0
1641932780000|2022-01-11 20:26:20|346.79|346.64|346.79|346.59|346.79|346.64|346.79|346.59|0
1641932790000|2022-01-11 20:26:30||346.64||346.59||346.64||346.59|0
1641932840000|2022-01-11 20:27:20||346.64||346.64||346.64||346.64|0
1641932880000|2022-01-11 20:28:00|346.84||346.84||346.84||346.84||1
1641932910000|2022-01-11 20:28:30|346.89|346.69|346.89|346.69|346.89|346.69|346.84|346.69|0
1641932920000|2022-01-11 20:28:40|346.84||346.89||346.89||346.84||0
1641932940000|2022-01-11 20:29:00||346.74||346.74||346.74||346.74|0
1641932950000|2022-01-11 20:29:10|346.94||346.94||346.94||346.89||0
1641932960000|2022-01-11 20:29:20|346.89||346.89||346.89||346.89||0
1641933010000|2022-01-11 20:30:10|346.94|346.79|346.99|346.79|346.99|346.79|346.94|346.79|1
1641933020000|2022-01-11 20:30:20|346.94||346.94||346.94||346.94||0
1641933030000|2022-01-11 20:30:30|346.99||346.99||346.99||346.99||0
1641933040000|2022-01-11 20:30:40|346.94||346.99||346.99||346.94||0
1641933050000|2022-01-11 20:30:50|346.94||346.94||346.99||346.94||0
1641933120000|2022-01-11 20:32:00|346.99||346.94||346.99||346.94||0
1641933130000|2022-01-11 20:32:10|346.99||346.99||346.99||346.99||0
1641933140000|2022-01-11 20:32:20|346.94||346.94||346.94||346.94||0
1641933260000|2022-01-11 20:34:20|346.89|346.69|346.84|346.69|346.89|346.69|346.84|346.69|5
1641933300000|2022-01-11 20:35:00|346.89|346.74|346.94|346.74|346.94|346.74|346.89|346.74|1
1641933320000|2022-01-11 20:35:20|346.89||346.94||346.94||346.89||0
1641933360000|2022-01-11 20:36:00|346.89||346.89||346.89||346.89||0
1641933370000|2022-01-11 20:36:10|346.94||346.94||346.94||346.94||0
1641933380000|2022-01-11 20:36:20||346.79||346.79||346.79||346.79|0
1641933390000|2022-01-11 20:36:30|346.99||346.94||346.99||346.94||0
1641933400000|2022-01-11 20:36:40|346.99||346.94||346.99||346.94||5
1641933430000|2022-01-11 20:37:10|346.99||346.94||346.99||346.94||0
1641933460000|2022-01-11 20:37:40||346.74||346.74||346.74||346.74|3
1641933470000|2022-01-11 20:37:50||346.79||346.79||346.79||346.79|0
1641933490000|2022-01-11 20:38:10|346.89|346.74|346.94|346.74|346.94|346.74|346.89|346.74|4
1641933510000|2022-01-11 20:38:30|346.89||346.94||346.94||346.89||0
1641933520000|2022-01-11 20:38:40|346.89||346.94||346.94||346.89||0
1641933530000|2022-01-11 20:38:50||346.79||346.79||346.79||346.79|0
1641933550000|2022-01-11 20:39:10|346.89|346.74|346.89|346.74|346.89|346.74|346.89|346.74|4
1641933560000|2022-01-11 20:39:20|346.94|346.69|346.94|346.74|346.94|346.74|346.94|346.69|0
1641933570000|2022-01-11 20:39:30|346.89|346.79|346.94|346.79|346.94|346.79|346.89|346.79|0
1641933580000|2022-01-11 20:39:40|346.89|346.74|346.94|346.74|346.94|346.79|346.89|346.74|4
1641933590000|2022-01-11 20:39:50||346.79||346.79||346.79||346.79|0
1641933600000|2022-01-11 20:40:00|346.89|346.74|346.94|346.74|346.94|346.74|346.89|346.74|4
1641933610000|2022-01-11 20:40:10|346.89|346.79|346.94|346.74|346.94|346.79|346.89|346.74|0
1641933620000|2022-01-11 20:40:20|346.89|346.79|346.94|346.74|346.94|346.79|346.89|346.74|0
1641933640000|2022-01-11 20:40:40||346.79||346.74||346.79||346.74|0
1641933660000|2022-01-11 20:41:00|346.89||346.89||346.94||346.89||0
1641933680000|2022-01-11 20:41:20||346.69||346.69||346.69||346.69|1
1641933710000|2022-01-11 20:41:50||346.74||346.74||346.74||346.69|0
1641933720000|2022-01-11 20:42:00||346.69||346.69||346.69||346.69|0
1641933730000|2022-01-11 20:42:10||346.74||346.69||346.74||346.69|0
1641933740000|2022-01-11 20:42:20|346.94|346.74|346.94|346.79|346.94|346.79|346.94|346.69|0
1641933770000|2022-01-11 20:42:50|346.89|346.74|346.89|346.74|346.89|346.74|346.89|346.74|1
1641933780000|2022-01-11 20:43:00||346.69||346.64||346.69||346.64|0
1641933790000|2022-01-11 20:43:10||346.69||346.64||346.69||346.64|0
1641933800000|2022-01-11 20:43:20||346.69||346.69||346.69||346.64|0
1641933810000|2022-01-11 20:43:30|346.84|346.64|346.89|346.69|346.89|346.69|346.84|346.64|0
1641933820000|2022-01-11 20:43:40|346.84|346.74|346.94|346.74|346.94|346.74|346.84|346.69|0
1641933830000|2022-01-11 20:43:50|346.99||346.99||346.99||346.99||0
1641933840000|2022-01-11 20:44:00|346.94|346.79|346.94|346.74|346.94|346.79|346.94|346.74|0
1641933860000|2022-01-11 20:44:20|346.99|346.79|346.99|346.79|346.99|346.79|346.99|346.74|0
1641933880000|2022-01-11 20:44:40|347.04|346.84|347.04|346.89|347.04|346.89|347.04|346.84|0
1641933900000|2022-01-11 20:45:00|346.99|346.79|346.94|346.79|346.99|346.79|346.94|346.79|2
1641933950000|2022-01-11 20:45:50||346.74||346.74||346.74||346.74|1
1641933960000|2022-01-11 20:46:00|346.99|346.79|346.94|346.79|347.04|346.84|346.94|346.79|0
1641933980000|2022-01-11 20:46:20|346.99|346.84|346.99|346.84|346.99|346.84|346.99|346.84|1
1641933990000|2022-01-11 20:46:30||346.79||346.79||346.79||346.79|0
1641934020000|2022-01-11 20:47:00|347.04|346.84|346.99|346.84|347.04|346.89|346.99|346.84|0
1641934040000|2022-01-11 20:47:20|347.04|346.89|347.04|346.89|347.04|346.89|347.04|346.89|1
1641934050000|2022-01-11 20:47:30|347.09|346.94|347.09|346.94|347.09|346.94|347.09|346.89|0
1641934060000|2022-01-11 20:47:40|347.04|346.89|347.09|346.89|347.09|346.89|347.04|346.89|6
1641934090000|2022-01-11 20:48:10|347.04||347.04||347.04||347.04||0
1641934160000|2022-01-11 20:49:20|346.99|346.84|346.94|346.79|346.99|346.84|346.94|346.79|3
1641934200000|2022-01-11 20:50:00|346.99||346.94||347.04||346.94||1
1641934210000|2022-01-11 20:50:10|346.99|346.69|346.89|346.69|346.99|346.69|346.89|346.69|1
1641934220000|2022-01-11 20:50:20|346.84|346.64|346.79|346.59|346.84|346.64|346.79|346.59|0
1641934230000|2022-01-11 20:50:30|346.74|346.54|346.89|346.64|346.89|346.64|346.74|346.54|1
1641934240000|2022-01-11 20:50:40|346.84|346.59|346.84|346.54|346.84|346.59|346.84|346.54|0
1641934250000|2022-01-11 20:50:50||346.59||346.54||346.59||346.54|0
1641934260000|2022-01-11 20:51:00||346.59||346.59||346.59||346.54|0
1641934280000|2022-01-11 20:51:20|346.79|346.64|346.79|346.64|346.79|346.64|346.79|346.64|0
1641934290000|2022-01-11 20:51:30|346.74|346.59|346.89|346.59|346.89|346.59|346.74|346.54|2
1641934310000|2022-01-11 20:51:50|346.94||346.89||346.94||346.89||4
1641934320000|2022-01-11 20:52:00|346.79|346.54|346.74|346.54|346.84|346.54|346.74|346.54|0
1641934330000|2022-01-11 20:52:10|346.79|346.59|346.89|346.59|346.94|346.59|346.79|346.59|0
1641934350000|2022-01-11 20:52:30|346.79||346.89||346.89||346.79||1
1641934360000|2022-01-11 20:52:40||346.54||346.54||346.54||346.49|0
1641934380000|2022-01-11 20:53:00|346.74|346.49|346.79|346.54|346.79|346.54|346.74|346.49|2
1641934400000|2022-01-11 20:53:20|346.89|346.49|346.89|346.44|346.89|346.49|346.89|346.44|0
1641934410000|2022-01-11 20:53:30|346.84|346.49|346.74|346.49|346.84|346.49|346.74|346.49|3
1641934420000|2022-01-11 20:53:40|346.69|346.44|346.69|346.39|346.69|346.44|346.69|346.39|0
1641934430000|2022-01-11 20:53:50|346.74|346.44|346.74|346.44|346.74|346.44|346.74|346.44|0
1641934440000|2022-01-11 20:54:00|346.69|346.49|346.74|346.49|346.74|346.54|346.69|346.44|0
1641934450000|2022-01-11 20:54:10|346.89|346.54|346.89|346.59|346.89|346.59|346.89|346.49|1
1641934460000|2022-01-11 20:54:20|346.84||346.84||346.84||346.84||0
1641934480000|2022-01-11 20:54:40|346.89||346.89||346.94||346.89||8
1641934490000|2022-01-11 20:54:50|||||||||1
1641934510000|2022-01-11 20:55:10|346.94|346.64|346.99|346.79|346.99|346.79|346.94|346.64|0
1641934540000|2022-01-11 20:55:40|346.94||346.99||346.99||346.94||3
1641934550000|2022-01-11 20:55:50|346.94||346.99||346.99||346.94||0
1641934570000|2022-01-11 20:56:10|346.94|346.64|346.89|346.64|346.94|346.64|346.89|346.64|3
1641934580000|2022-01-11 20:56:20||346.69||346.69||346.69||346.69|0
1641934590000|2022-01-11 20:56:30|346.99|346.74|346.99|346.74|346.99|346.74|346.99|346.74|1
1641934600000|2022-01-11 20:56:40|346.94||346.99||346.99||346.89||1
1641934620000|2022-01-11 20:57:00||346.79||346.79||346.79||346.79|0
1641934630000|2022-01-11 20:57:10|347.09|346.84|347.09|346.84|347.09|346.84|347.09|346.84|1
1641934670000|2022-01-11 20:57:50|347.14|346.89|347.09|346.89|347.14|346.89|347.09|346.89|0
1641934680000|2022-01-11 20:58:00|347.14||347.09||347.14||347.09||0
1641934690000|2022-01-11 20:58:10|347.04|346.79|347.04|346.79|347.04|346.79|347.04|346.79|4
1641934730000|2022-01-11 20:58:50|346.99|346.89|347.09|346.84|347.09|346.89|346.99|346.84|1
1641934740000|2022-01-11 20:59:00||346.89||346.89||346.89||346.84|0
1641934760000|2022-01-11 20:59:20|346.99|346.84|346.99|346.79|346.99|346.84|346.99|346.79|4
1641934770000|2022-01-11 20:59:30||346.84||346.84||346.84||346.84|0
1641934780000|2022-01-11 20:59:40|347.09|346.89|347.09|346.84|347.09|346.89|347.04|346.79|9
1641934790000|2022-01-11 20:59:50|347.04|346.89|347.09|346.84|347.09|346.89|347.04|346.79|0
1641934800000|2022-01-11 21:00:00|347.04|346.79|346.89|346.39|347.04|346.79|346.79|346.39|7
1641934810000|2022-01-11 21:00:10||346.44||346.59||346.59||346.39|0
1641934830000|2022-01-11 21:00:30||346.54||346.54||346.54||346.54|0
1641934840000|2022-01-11 21:00:40|||||||||3
1641934850000|2022-01-11 21:00:50|||||||||1
1641934860000|2022-01-11 21:01:00|346.79|346.39|346.79|346.39|346.79|346.49|346.79|346.39|0
1641934870000|2022-01-11 21:01:10||346.44||346.54||346.54||346.39|0
1641934880000|2022-01-11 21:01:20|346.74|346.44|346.74|346.39|346.79|346.54|346.69|346.39|3
1641934890000|2022-01-11 21:01:30|346.79|346.44|346.74|346.49|346.79|346.49|346.69|346.39|1
1641934900000|2022-01-11 21:01:40|346.69|346.44|346.74|346.44|346.74|346.49|346.69|346.44|0
1641934910000|2022-01-11 21:01:50|346.59|346.49|346.74|346.49|346.74|346.49|346.59|346.49|1
1641934920000|2022-01-11 21:02:00||346.44||346.44||346.49||346.44|0
1641934930000|2022-01-11 21:02:10||346.49||346.44||346.49||346.39|0
1641934940000|2022-01-11 21:02:20|346.69|346.49|346.74|346.49|346.74|346.49|346.69|346.44|0
1641934950000|2022-01-11 21:02:30||346.54||346.49||346.54||346.44|0
1641934960000|2022-01-11 21:02:40|346.69|346.44|346.74|346.49|346.74|346.49|346.69|346.44|0
1641934970000|2022-01-11 21:02:50|346.69|346.54|346.69|346.49|346.74|346.54|346.69|346.44|0
1641934980000|2022-01-11 21:03:00|346.74|346.44|346.74|346.49|346.74|346.49|346.74|346.44|0
1641935000000|2022-01-11 21:03:20|346.69|346.44|346.69|346.44|346.69|346.44|346.69|346.44|0
1641935010000|2022-01-11 21:03:30|346.64|346.54|346.79|346.44|346.84|346.54|346.64|346.44|1
1641935020000|2022-01-11 21:03:40|346.64||346.79||346.79||346.64||1
1641935060000|2022-01-11 21:04:20|346.84|346.54|346.84|346.54|346.84|346.54|346.84|346.54|0
1641935150000|2022-01-11 21:05:50|346.79|346.44|346.79|346.44|346.79|346.44|346.79|346.44|0
1641935250000|2022-01-11 21:07:30|346.64||346.79||346.79||346.64||1
1641935340000|2022-01-11 21:09:00|346.84|346.49|346.84|346.64|346.84|346.64|346.79|346.44|0
1641935350000|2022-01-11 21:09:10|346.94|346.69|347.04|346.74|347.04|346.74|346.94|346.69|2
1641935360000|2022-01-11 21:09:20||346.69||346.69||346.74||346.69|0
1641935370000|2022-01-11 21:09:30|347.09|346.74|347.14|346.69|347.19|346.84|347.09|346.69|3
1641935450000|2022-01-11 21:10:50|347.09||347.09||347.09||347.09||0
1641935470000|2022-01-11 21:11:10|347.04|346.64|346.94|346.64|347.04|346.64|346.94|346.64|0
1641935480000|2022-01-11 21:11:20|||||||||1
1641935640000|2022-01-11 21:14:00|347.14|346.54|347.14|346.54|347.14|346.54|347.04|346.44|0
1641935680000|2022-01-11 21:14:40|||||||||1
1641935710000|2022-01-11 21:15:10|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641935720000|2022-01-11 21:15:20|347.14|346.54|347.04|346.44|347.14|346.54|347.04|346.44|0
1641935740000|2022-01-11 21:15:40|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641935770000|2022-01-11 21:16:10|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641935820000|2022-01-11 21:17:00|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641935860000|2022-01-11 21:17:40|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641935920000|2022-01-11 21:18:40|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641935940000|2022-01-11 21:19:00|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641936030000|2022-01-11 21:20:30|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641936270000|2022-01-11 21:24:30|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641936280000|2022-01-11 21:24:40|347.14|346.54|347.04|346.44|347.14|346.54|347.04|346.44|0
1641936570000|2022-01-11 21:29:30|347.14|346.54|347.04|346.44|347.14|346.54|347.04|346.44|0
1641936580000|2022-01-11 21:29:40|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641938700000|2022-01-11 22:05:00|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641938760000|2022-01-11 22:06:00|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641938770000|2022-01-11 22:06:10|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641938900000|2022-01-11 22:08:20|347.14|346.54|347.04|346.44|347.14|346.54|347.04|346.44|0
1641938910000|2022-01-11 22:08:30|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641938930000|2022-01-11 22:08:50|347.04|346.44|347.14|346.54|347.14|346.54|347.04|346.44|0
1641938950000|2022-01-11 22:09:10|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641939570000|2022-01-11 22:19:30|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641939590000|2022-01-11 22:19:50|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641939800000|2022-01-11 22:23:20|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641942000000|2022-01-11 23:00:00|347.04|346.44|347.04|346.44|347.14|346.54|347.04|346.44|0
1641942020000|2022-01-11 23:00:20|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641942360000|2022-01-11 23:06:00|347.24|346.64|347.24|346.64|347.24|346.64|347.24|346.64|0
1641942370000|2022-01-11 23:06:10|347.14|346.54|347.24|346.64|347.24|346.64|347.14|346.54|0
1641942380000|2022-01-11 23:06:20|347.14|346.54|347.24|346.64|347.24|346.64|347.14|346.54|0
1641942440000|2022-01-11 23:07:20|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641942450000|2022-01-11 23:07:30|347.24|346.64|347.14|346.54|347.24|346.64|347.14|346.54|0
1641942960000|2022-01-11 23:16:00|347.04|346.44|347.04|346.44|347.04|346.44|347.04|346.44|0
1641942970000|2022-01-11 23:16:10|347.14|346.54|347.04|346.44|347.14|346.54|347.04|346.44|0
1641943110000|2022-01-11 23:18:30|346.94|346.34|346.94|346.34|346.94|346.34|346.94|346.34|0
1641943250000|2022-01-11 23:20:50|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641943830000|2022-01-11 23:30:30|346.94|346.34|346.94|346.34|346.94|346.34|346.94|346.34|0
1641943840000|2022-01-11 23:30:40|346.84|346.24|346.94|346.34|346.94|346.34|346.84|346.24|0
1641943850000|2022-01-11 23:30:50|346.84|346.24|346.84|346.24|346.94|346.34|346.84|346.24|0
1641943860000|2022-01-11 23:31:00|346.94|346.34|346.94|346.34|346.94|346.34|346.94|346.34|0
1641943870000|2022-01-11 23:31:10|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641943880000|2022-01-11 23:31:20|346.94|346.34|346.94|346.34|346.94|346.34|346.94|346.34|0
1641943900000|2022-01-11 23:31:40|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641943930000|2022-01-11 23:32:10|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641943940000|2022-01-11 23:32:20|346.94|346.34|346.94|346.34|346.94|346.34|346.94|346.34|0
1641943950000|2022-01-11 23:32:30|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641944350000|2022-01-11 23:39:10|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1641944360000|2022-01-11 23:39:20|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641944630000|2022-01-11 23:43:50|346.94|346.34|346.94|346.34|346.94|346.34|346.94|346.34|0
1641944640000|2022-01-11 23:44:00|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641944660000|2022-01-11 23:44:20|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641944670000|2022-01-11 23:44:30|346.94|346.34|346.94|346.34|346.94|346.34|346.94|346.34|0
1641944690000|2022-01-11 23:44:50|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641944720000|2022-01-11 23:45:20|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641944730000|2022-01-11 23:45:30|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641944750000|2022-01-11 23:45:50|346.94|346.34|346.94|346.34|346.94|346.34|346.84|346.24|0
1641944760000|2022-01-11 23:46:00|346.84|346.24|346.84|346.24|346.94|346.34|346.84|346.24|0
1641944780000|2022-01-11 23:46:20|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641944830000|2022-01-11 23:47:10|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641944920000|2022-01-11 23:48:40|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1641944930000|2022-01-11 23:48:50|346.84|346.24|346.84|346.24|346.84|346.24|346.74|346.14|0
1641945160000|2022-01-11 23:52:40|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1641945210000|2022-01-11 23:53:30|346.84|346.24|346.74|346.14|346.84|346.24|346.74|346.14|0
1641945220000|2022-01-11 23:53:40|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641945330000|2022-01-11 23:55:30|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641945920000|2022-01-12 00:05:20|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641946160000|2022-01-12 00:09:20|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641946620000|2022-01-12 00:17:00|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1641946690000|2022-01-12 00:18:10|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641946710000|2022-01-12 00:18:30|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1641946730000|2022-01-12 00:18:50|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641946750000|2022-01-12 00:19:10|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641946770000|2022-01-12 00:19:30|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1641946800000|2022-01-12 00:20:00|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641946820000|2022-01-12 00:20:20|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1641946830000|2022-01-12 00:20:30|346.84|346.24|346.74|346.14|346.84|346.24|346.74|346.14|0
1641946840000|2022-01-12 00:20:40|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641946870000|2022-01-12 00:21:10|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1641946980000|2022-01-12 00:23:00|346.84|346.24|346.74|346.14|346.84|346.24|346.74|346.14|0
1641946990000|2022-01-12 00:23:10|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641947000000|2022-01-12 00:23:20|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641947050000|2022-01-12 00:24:10|346.74|346.14|346.74|346.14|346.74|346.14|346.74|346.14|0
1641947060000|2022-01-12 00:24:20|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641947190000|2022-01-12 00:26:30|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641947400000|2022-01-12 00:30:00|347.59|347.14|347.84|347.54|347.89|347.59|347.39|347.14|132
1641947410000|2022-01-12 00:30:10|347.79|347.49|347.64|347.39|347.84|347.54|347.59|347.39|143
1641947420000|2022-01-12 00:30:20|347.74|347.44|347.74|347.54|347.74|347.54|347.69|347.44|15
1641947430000|2022-01-12 00:30:30|347.79|347.59|347.94|347.69|348.39|348.09|347.79|347.59|251
1641947440000|2022-01-12 00:30:40|348.09|347.79|347.99|347.84|348.09|347.84|347.99|347.79|65
1641947450000|2022-01-12 00:30:50|348.04|347.89|348.19|347.99|348.19|347.99|348.04|347.89|38
1641947460000|2022-01-12 00:31:00|348.14|347.94|348.09|347.84|348.14|347.94|347.99|347.74|44
1641947470000|2022-01-12 00:31:10|347.99|347.89|348.04|347.79|348.09|347.89|347.94|347.74|26
1641947480000|2022-01-12 00:31:20||347.84||347.84||347.84||347.79|1
1641947490000|2022-01-12 00:31:30|348.09|347.89|348.19|347.94|348.19|347.99|348.04|347.89|26
1641947500000|2022-01-12 00:31:40|348.14|348.04|348.19|347.99|348.29|348.09|348.14|347.99|53
1641947510000|2022-01-12 00:31:50|348.14|347.94|348.19|347.99|348.19|347.99|348.14|347.89|11
1641947520000|2022-01-12 00:32:00|348.14|347.94|348.19|347.94|348.19|347.99|348.14|347.94|23
1641947530000|2022-01-12 00:32:10|348.09|347.99|348.19|347.94|348.19|348.04|348.09|347.94|38
1641947540000|2022-01-12 00:32:20|348.14|347.99|347.99|347.74|348.14|347.99|347.99|347.74|21
1641947550000|2022-01-12 00:32:30|347.94|347.79|347.89|347.69|347.99|347.84|347.89|347.69|15
1641947560000|2022-01-12 00:32:40|347.84|347.74|347.79|347.59|347.84|347.74|347.79|347.59|14
1641947570000|2022-01-12 00:32:50|347.84|347.64|347.94|347.74|347.94|347.74|347.84|347.59|20
1641947580000|2022-01-12 00:33:00|347.79|347.79|347.69|347.54|347.79|347.79|347.69|347.54|28
1641947590000|2022-01-12 00:33:10|347.64|347.49|347.59|347.39|347.64|347.49|347.59|347.39|3
1641947600000|2022-01-12 00:33:20|347.64|347.44|347.74|347.54|347.74|347.54|347.64|347.44|11
1641947610000|2022-01-12 00:33:30||347.59||347.59||347.59||347.54|2
1641947620000|2022-01-12 00:33:40||347.54||347.54||347.54||347.54|17
1641947630000|2022-01-12 00:33:50|347.64|347.59|347.49|347.34|347.64|347.59|347.49|347.34|27
1641947640000|2022-01-12 00:34:00|347.54|347.39|347.64|347.49|347.64|347.49|347.54|347.39|20
1641947650000|2022-01-12 00:34:10|347.69|347.44|347.69|347.49|347.69|347.49|347.64|347.44|4
1641947660000|2022-01-12 00:34:20|347.64|347.44|347.74|347.54|347.74|347.54|347.64|347.44|5
1641947670000|2022-01-12 00:34:30|347.64|347.49|347.64|347.49|347.64|347.49|347.64|347.49|6
1641947680000|2022-01-12 00:34:40|347.69|347.54|347.74|347.54|347.74|347.54|347.69|347.54|5
1641947690000|2022-01-12 00:34:50|347.69|347.59|347.69|347.54|347.69|347.59|347.69|347.49|8
1641947700000|2022-01-12 00:35:00|347.74|347.59|347.74|347.59|347.74|347.59|347.74|347.59|2
1641947710000|2022-01-12 00:35:10|||||||||2
1641947720000|2022-01-12 00:35:20|347.79|347.54|347.74|347.54|347.79|347.54|347.74|347.54|9
1641947730000|2022-01-12 00:35:30||347.59||347.59||347.59||347.59|0
1641947740000|2022-01-12 00:35:40|347.79||347.79||347.79||347.79||7
1641947750000|2022-01-12 00:35:50|347.84||347.84||347.84||347.84||14
1641947760000|2022-01-12 00:36:00|347.89|347.64|347.94|347.69|347.94|347.74|347.89|347.64|20
1641947770000|2022-01-12 00:36:10|347.89|347.74|347.94|347.79|347.94|347.79|347.84|347.69|4
1641947780000|2022-01-12 00:36:20|347.99|347.74|347.89|347.74|347.99|347.79|347.89|347.74|17
1641947790000|2022-01-12 00:36:30|347.94|347.79|347.94|347.74|347.99|347.79|347.94|347.74|18
1641947800000|2022-01-12 00:36:40|347.89|347.69|347.89|347.69|347.89|347.69|347.84|347.69|23
1641947810000|2022-01-12 00:36:50|347.84||347.94||347.94||347.84||41
1641947820000|2022-01-12 00:37:00|347.89||347.89||347.89||347.84||9
1641947830000|2022-01-12 00:37:10|347.84|347.74|347.89|347.69|347.89|347.74|347.84|347.69|1
1641947840000|2022-01-12 00:37:20||347.74||347.74||347.74||347.69|1
1641947860000|2022-01-12 00:37:40|||||||||1
1641947870000|2022-01-12 00:37:50|347.94||347.89||347.94||347.89||3
1641947880000|2022-01-12 00:38:00|347.94|347.79|347.99|347.84|347.99|347.84|347.94|347.79|4
1641947890000|2022-01-12 00:38:10|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.74|13
1641947900000|2022-01-12 00:38:20|347.89|347.74|347.84|347.69|347.89|347.74|347.84|347.69|10
1641947910000|2022-01-12 00:38:30|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.74|4
1641947940000|2022-01-12 00:39:00|||||||||1
1641947950000|2022-01-12 00:39:10|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|4
1641947960000|2022-01-12 00:39:20|347.89|347.74|347.84|347.69|347.89|347.74|347.84|347.64|15
1641947970000|2022-01-12 00:39:30||347.64||347.69||347.69||347.64|13
1641947980000|2022-01-12 00:39:40|347.79|347.64|347.79|347.64|347.79|347.69|347.79|347.59|41
1641947990000|2022-01-12 00:39:50|347.84|347.69|347.79|347.64|347.84|347.69|347.79|347.64|6
1641948000000|2022-01-12 00:40:00|347.84|347.69|347.94|347.74|347.94|347.74|347.84|347.64|14
1641948010000|2022-01-12 00:40:10||347.79||347.79||347.79||347.79|2
1641948020000|2022-01-12 00:40:20|347.99||347.99||347.99||347.99||0
1641948030000|2022-01-12 00:40:30|347.94|347.84|347.99|347.84|347.99|347.84|347.94|347.84|0
1641948040000|2022-01-12 00:40:40|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|2
1641948050000|2022-01-12 00:40:50|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.74|8
1641948060000|2022-01-12 00:41:00|347.84|347.69|347.94|347.74|347.94|347.74|347.84|347.69|5
1641948070000|2022-01-12 00:41:10|347.89|347.79|347.89|347.69|347.89|347.79|347.89|347.69|8
1641948080000|2022-01-12 00:41:20|347.94|347.74|347.94|347.74|347.94|347.79|347.89|347.74|2
1641948090000|2022-01-12 00:41:30|347.89|347.69|347.84|347.64|347.89|347.69|347.84|347.64|5
1641948100000|2022-01-12 00:41:40|347.74|347.59|347.74|347.59|347.74|347.59|347.74|347.59|5
1641948120000|2022-01-12 00:42:00|347.79|347.64|347.84|347.69|347.84|347.69|347.79|347.64|9
1641948130000|2022-01-12 00:42:10|347.79|347.64|347.84|347.64|347.84|347.64|347.79|347.64|8
1641948140000|2022-01-12 00:42:20|347.79||347.84||347.84||347.79||1
1641948150000|2022-01-12 00:42:30||347.69||347.64||347.69||347.64|1
1641948160000|2022-01-12 00:42:40|347.79|347.69|347.84|347.69|347.89|347.69|347.79|347.69|5
1641948170000|2022-01-12 00:42:50|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.74|1
1641948180000|2022-01-12 00:43:00|347.84|347.69|347.84|347.69|347.84|347.74|347.84|347.69|2
1641948190000|2022-01-12 00:43:10|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.74|1
1641948210000|2022-01-12 00:43:30||347.69||347.69||347.69||347.69|3
1641948240000|2022-01-12 00:44:00|347.84||347.84||347.84||347.84||2
1641948250000|2022-01-12 00:44:10|||||||||1
1641948260000|2022-01-12 00:44:20|347.89||347.84||347.89||347.84||5
1641948270000|2022-01-12 00:44:30|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.74|1
1641948280000|2022-01-12 00:44:40|347.94||347.94||347.94||347.94||3
1641948300000|2022-01-12 00:45:00|347.99|347.79|347.99|347.79|347.99|347.84|347.99|347.79|10
1641948310000|2022-01-12 00:45:10|||||||||1
1641948320000|2022-01-12 00:45:20|347.94|347.84|347.99|347.84|347.99|347.84|347.94|347.79|12
1641948340000|2022-01-12 00:45:40|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|9
1641948360000|2022-01-12 00:46:00|347.99|347.84|347.94|347.79|347.99|347.84|347.94|347.79|18
1641948370000|2022-01-12 00:46:10|347.99||347.99||347.99||347.94||4
1641948380000|2022-01-12 00:46:20|347.94||347.99||347.99||347.94||2
1641948390000|2022-01-12 00:46:30||347.84||347.84||347.84||347.84|0
1641948430000|2022-01-12 00:47:10|348.04|347.89|348.09|347.94|348.09|347.94|348.04|347.89|52
1641948440000|2022-01-12 00:47:20|348.14|347.99|348.14|347.99|348.19|348.04|348.14|347.99|26
1641948450000|2022-01-12 00:47:30|348.19|348.04|348.19|347.99|348.19|348.04|348.14|347.99|4
1641948460000|2022-01-12 00:47:40|348.14||348.14||348.14||348.14||0
1641948480000|2022-01-12 00:48:00|348.09|347.94|348.09|347.94|348.09|347.99|348.09|347.94|13
1641948490000|2022-01-12 00:48:10||347.89||347.89||347.89||347.89|1
1641948500000|2022-01-12 00:48:20||347.94||347.94||347.94||347.94|0
1641948530000|2022-01-12 00:48:50|||||||||1
1641948540000|2022-01-12 00:49:00|348.14|347.99|348.14|347.99|348.14|347.99|348.09|347.94|21
1641948550000|2022-01-12 00:49:10|348.09|347.94|348.09|347.89|348.09|347.94|348.09|347.89|10
1641948560000|2022-01-12 00:49:20||347.94||347.89||347.94||347.89|1
1641948570000|2022-01-12 00:49:30|348.04|347.94|348.04|347.89|348.04|347.94|348.04|347.89|4
1641948580000|2022-01-12 00:49:40|347.99|347.84|347.99|347.84|347.99|347.84|347.99|347.84|9
1641948590000|2022-01-12 00:49:50|348.04|347.89|347.94|347.79|348.04|347.89|347.94|347.79|14
1641948600000|2022-01-12 00:50:00|347.99|347.84|347.99|347.79|347.99|347.84|347.94|347.79|16
1641948610000|2022-01-12 00:50:10|347.94||347.94||347.99||347.94||3
1641948620000|2022-01-12 00:50:20|347.99||347.99||347.99||347.94||4
1641948630000|2022-01-12 00:50:30|347.94||347.99||347.99||347.94||1
1641948640000|2022-01-12 00:50:40|347.94|347.84|347.99|347.79|347.99|347.84|347.94|347.79|2
1641948650000|2022-01-12 00:50:50|347.94|347.84|347.99|347.84|347.99|347.84|347.94|347.84|1
1641948660000|2022-01-12 00:51:00|||||||||3
1641948690000|2022-01-12 00:51:30|||||||||2
1641948710000|2022-01-12 00:51:50|348.04|347.89|348.04|347.84|348.14|347.99|348.04|347.84|43
1641948720000|2022-01-12 00:52:00|348.09|347.89|348.09|347.94|348.09|347.94|348.09|347.89|7
1641948730000|2022-01-12 00:52:10|348.04|347.89|348.09|347.89|348.09|347.89|348.04|347.89|11
1641948750000|2022-01-12 00:52:30|348.04|347.94|348.04|347.89|348.04|347.94|348.04|347.89|2
1641948760000|2022-01-12 00:52:40|||||||||2
1641948770000|2022-01-12 00:52:50|348.14|347.99|348.14|347.99|348.14|347.99|348.14|347.99|17
1641948780000|2022-01-12 00:53:00|348.09|347.94|348.04|347.89|348.14|347.94|348.04|347.84|19
1641948790000|2022-01-12 00:53:10|347.99|347.84|347.94|347.79|347.99|347.84|347.94|347.79|11
1641948800000|2022-01-12 00:53:20|347.89|347.69|347.84|347.69|347.89|347.69|347.84|347.69|5
1641948810000|2022-01-12 00:53:30|347.79|347.59|347.74|347.59|347.79|347.59|347.69|347.54|29
1641948820000|2022-01-12 00:53:40|347.69|347.54|347.74|347.54|347.74|347.59|347.69|347.54|10
1641948830000|2022-01-12 00:53:50|347.69|347.59|347.74|347.54|347.74|347.59|347.69|347.54|8
1641948840000|2022-01-12 00:54:00|347.69||347.74||347.74||347.69||2
1641948850000|2022-01-12 00:54:10||347.59||347.59||347.59||347.59|0
1641948870000|2022-01-12 00:54:30|||||||||1
1641948890000|2022-01-12 00:54:50|347.69|347.54|347.69|347.54|347.69|347.54|347.69|347.54|2
1641948910000|2022-01-12 00:55:10|347.79|347.64|347.79|347.64|347.89|347.69|347.79|347.59|27
1641948920000|2022-01-12 00:55:20|347.69|347.59|347.69|347.54|347.69|347.64|347.69|347.54|18
1641948930000|2022-01-12 00:55:30|347.64|347.49|347.64|347.44|347.64|347.54|347.64|347.44|26
1641948940000|2022-01-12 00:55:40|||||||||1
1641948950000|2022-01-12 00:55:50|347.59|347.49|347.59|347.44|347.59|347.49|347.59|347.44|3
1641948960000|2022-01-12 00:56:00|||||||||1
1641948980000|2022-01-12 00:56:20|||||||||1
1641948990000|2022-01-12 00:56:30|347.64|347.49|347.64|347.49|347.69|347.49|347.64|347.49|10
1641949000000|2022-01-12 00:56:40|347.59|347.39|347.54|347.39|347.59|347.39|347.54|347.39|14
1641949010000|2022-01-12 00:56:50|347.59||347.59||347.59||347.59||10
1641949020000|2022-01-12 00:57:00|347.64|347.44|347.64|347.49|347.64|347.49|347.64|347.44|2
1641949070000|2022-01-12 00:57:50|347.69|347.54|347.69|347.54|347.69|347.54|347.69|347.54|11
1641949080000|2022-01-12 00:58:00|347.74|347.59|347.74|347.59|347.74|347.59|347.69|347.59|3
1641949090000|2022-01-12 00:58:10|347.79|347.64|347.79|347.59|347.79|347.64|347.79|347.59|16
1641949100000|2022-01-12 00:58:20|347.74|347.64|347.79|347.64|347.79|347.64|347.74|347.64|8
1641949110000|2022-01-12 00:58:30||347.59||347.59||347.59||347.59|1
1641949120000|2022-01-12 00:58:40|347.84|347.64|347.84|347.69|347.84|347.69|347.84|347.64|5
1641949130000|2022-01-12 00:58:50|347.79|347.64|347.89|347.74|347.89|347.74|347.79|347.64|18
1641949140000|2022-01-12 00:59:00|347.84|347.69|347.89|347.69|347.94|347.74|347.84|347.69|8
1641949160000|2022-01-12 00:59:20|347.94|347.74|347.94|347.74|347.94|347.79|347.94|347.74|7
1641949170000|2022-01-12 00:59:30|347.89|347.79|347.94|347.74|347.94|347.79|347.84|347.69|28
1641949180000|2022-01-12 00:59:40||347.79||347.79||347.79||347.79|5
1641949190000|2022-01-12 00:59:50|347.99|347.84|347.94|347.79|347.99|347.84|347.94|347.79|4
1641949200000|2022-01-12 01:00:00|347.99|347.84|347.59|347.39|348.09|347.89|347.44|347.24|205
1641949210000|2022-01-12 01:00:10|347.49|347.34|347.54|347.39|347.54|347.39|347.44|347.29|17
1641949220000|2022-01-12 01:00:20|347.64|347.49|347.74|347.59|347.94|347.69|347.64|347.49|137
1641949230000|2022-01-12 01:00:30|347.79|347.54|347.49|347.29|347.79|347.59|347.49|347.29|33
1641949240000|2022-01-12 01:00:40|347.54|347.34|347.64|347.44|347.64|347.49|347.49|347.34|27
1641949250000|2022-01-12 01:00:50|347.59|347.49|347.44|347.29|347.59|347.49|347.44|347.29|30
1641949260000|2022-01-12 01:01:00|347.54|347.24|347.49|347.34|347.69|347.44|347.49|347.24|59
1641949270000|2022-01-12 01:01:10|347.54|347.39|347.54|347.39|347.59|347.39|347.54|347.39|10
1641949280000|2022-01-12 01:01:20|347.59|347.44|347.59|347.39|347.59|347.44|347.54|347.39|4
1641949290000|2022-01-12 01:01:30|347.54|347.34|347.59|347.39|347.59|347.39|347.49|347.34|32
1641949310000|2022-01-12 01:01:50|347.49|347.44|347.49|347.34|347.49|347.44|347.49|347.29|21
1641949320000|2022-01-12 01:02:00|347.54|347.29|347.59|347.39|347.59|347.39|347.54|347.29|14
1641949330000|2022-01-12 01:02:10|347.69|347.49|347.84|347.64|347.89|347.64|347.69|347.49|106
1641949340000|2022-01-12 01:02:20|347.79|347.59|347.64|347.49|347.79|347.59|347.64|347.44|38
1641949350000|2022-01-12 01:02:30|347.59|347.44|347.59|347.44|347.59|347.44|347.59|347.44|7
1641949360000|2022-01-12 01:02:40|347.64|347.49|347.74|347.54|347.74|347.54|347.64|347.49|22
1641949370000|2022-01-12 01:02:50|347.79|347.59|347.74|347.59|347.79|347.59|347.74|347.54|11
1641949380000|2022-01-12 01:03:00|347.79|347.64|347.84|347.64|347.84|347.64|347.74|347.64|13
1641949390000|2022-01-12 01:03:10|347.74|347.59|347.79|347.54|347.79|347.59|347.74|347.54|37
1641949400000|2022-01-12 01:03:20|347.84|347.59|347.89|347.69|347.89|347.69|347.79|347.59|24
1641949410000|2022-01-12 01:03:30|347.94|347.74|348.04|347.79|348.04|347.79|347.89|347.69|30
1641949420000|2022-01-12 01:03:40|347.99|347.84|347.99|347.79|348.04|347.84|347.99|347.79|12
1641949430000|2022-01-12 01:03:50|||||||||1
1641949440000|2022-01-12 01:04:00|348.04|347.84|348.09|347.84|348.09|347.84|348.04|347.84|6
1641949450000|2022-01-12 01:04:10|||||||||1
1641949460000|2022-01-12 01:04:20||347.89||347.94||347.94||347.89|6
1641949470000|2022-01-12 01:04:30|348.14|347.99|348.09|347.89|348.19|347.99|348.09|347.89|70
1641949480000|2022-01-12 01:04:40|348.14|347.94|348.09|347.89|348.19|347.99|348.09|347.89|22
1641949490000|2022-01-12 01:04:50||347.94||347.94||347.94||347.94|1
1641949500000|2022-01-12 01:05:00|||||||||2
1641949510000|2022-01-12 01:05:10|348.04|347.89|347.99|347.84|348.04|347.89|347.99|347.84|30
1641949520000|2022-01-12 01:05:20|348.04|347.89|348.14|347.94|348.14|347.94|348.04|347.89|33
1641949530000|2022-01-12 01:05:30|348.19|347.89|348.19|347.99|348.19|347.99|348.19|347.89|17
1641949540000|2022-01-12 01:05:40|348.14|348.04|348.29|348.14|348.29|348.14|348.14|348.04|27
1641949550000|2022-01-12 01:05:50|348.24|348.09|348.29|348.09|348.29|348.09|348.24|348.09|20
1641949560000|2022-01-12 01:06:00|348.34|348.19|348.39|348.19|348.39|348.19|348.34|348.19|12
1641949570000|2022-01-12 01:06:10|348.44|348.24|348.39|348.24|348.44|348.24|348.39|348.24|31
1641949580000|2022-01-12 01:06:20|348.44|348.29|348.44|348.24|348.44|348.29|348.44|348.24|19
1641949590000|2022-01-12 01:06:30|348.34|348.29|348.24|347.99|348.34|348.29|348.19|347.99|93
1641949600000|2022-01-12 01:06:40|348.14|348.09|348.29|348.09|348.29|348.09|348.14|348.09|24
1641949610000|2022-01-12 01:06:50|||||||||2
1641949620000|2022-01-12 01:07:00|348.34||348.29||348.34||348.29||7
1641949630000|2022-01-12 01:07:10|348.09|347.94|348.14|347.94|348.19|347.94|348.09|347.89|84
1641949640000|2022-01-12 01:07:20|348.09||348.09||348.09||348.09||0
1641949650000|2022-01-12 01:07:30|348.14|347.99|348.14|347.94|348.14|347.99|348.14|347.94|7
1641949660000|2022-01-12 01:07:40|348.09|347.89|348.04|347.84|348.09|347.89|348.04|347.84|25
1641949680000|2022-01-12 01:08:00|348.09|347.89|348.19|347.99|348.19|347.99|348.09|347.89|14
1641949690000|2022-01-12 01:08:10|348.14|347.89|347.99|347.79|348.14|347.89|347.99|347.79|31
1641949700000|2022-01-12 01:08:20|||||||||1
1641949710000|2022-01-12 01:08:30|347.94|347.84|347.94|347.79|347.94|347.84|347.94|347.79|3
1641949720000|2022-01-12 01:08:40|347.99|347.64|347.79|347.59|347.99|347.64|347.79|347.59|35
1641949730000|2022-01-12 01:08:50|347.84|347.64|347.89|347.69|347.89|347.69|347.84|347.64|7
1641949740000|2022-01-12 01:09:00||347.74||347.74||347.74||347.74|0
1641949750000|2022-01-12 01:09:10|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|7
1641949760000|2022-01-12 01:09:20|347.89|347.74|347.89|347.69|347.94|347.74|347.89|347.69|24
1641949770000|2022-01-12 01:09:30|347.99|347.74|347.84|347.69|347.99|347.74|347.84|347.69|19
1641949780000|2022-01-12 01:09:40|347.89||347.84||347.89||347.84||5
1641949790000|2022-01-12 01:09:50|347.89||347.89||347.89||347.89||2
1641949800000|2022-01-12 01:10:00|347.94|347.74|348.04|347.84|348.04|347.84|347.94|347.74|15
1641949810000|2022-01-12 01:10:10|348.09|347.89|348.09|347.89|348.09|347.89|348.09|347.89|3
1641949820000|2022-01-12 01:10:20|348.04||348.04||348.09||348.04||1
1641949830000|2022-01-12 01:10:30|348.09|347.94|348.19|347.99|348.19|347.99|348.09|347.94|10
1641949840000|2022-01-12 01:10:40|348.14|347.89|348.09|347.89|348.14|347.89|348.04|347.89|48
1641949850000|2022-01-12 01:10:50|348.04|347.84|348.04|347.84|348.04|347.84|348.04|347.84|3
1641949860000|2022-01-12 01:11:00|348.09||348.09||348.09||347.99||10
1641949880000|2022-01-12 01:11:20|348.04||348.04||348.04||348.04||3
1641949890000|2022-01-12 01:11:30|347.99|347.89|347.99|347.84|347.99|347.89|347.99|347.84|9
1641949900000|2022-01-12 01:11:40|||||||||3
1641949910000|2022-01-12 01:11:50|348.04||348.04||348.04||348.04||6
1641949920000|2022-01-12 01:12:00|347.99||348.04||348.04||347.99||1
1641949940000|2022-01-12 01:12:20|348.09|347.89|348.09|347.94|348.09|347.94|348.09|347.89|30
1641949950000|2022-01-12 01:12:30|348.14|347.99|348.14|347.99|348.14|347.99|348.14|347.99|11
1641949960000|2022-01-12 01:12:40|348.04|347.89|348.09|347.89|348.09|347.94|348.04|347.89|32
1641949970000|2022-01-12 01:12:50||347.94||347.94||347.94||347.89|1
1641949980000|2022-01-12 01:13:00|348.04|347.89|347.99|347.84|348.04|347.89|347.99|347.84|15
1641949990000|2022-01-12 01:13:10|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|7
1641950000000|2022-01-12 01:13:20|347.99|347.84|347.94|347.79|347.99|347.84|347.94|347.79|16
1641950010000|2022-01-12 01:13:30|347.99||347.94||347.99||347.94||14
1641950020000|2022-01-12 01:13:40|347.99|347.84|347.99|347.84|347.99|347.84|347.99|347.84|4
1641950030000|2022-01-12 01:13:50|347.94|347.79|347.79|347.64|347.94|347.79|347.79|347.64|23
1641950040000|2022-01-12 01:14:00|347.74|347.59|347.89|347.69|347.89|347.69|347.74|347.54|42
1641950050000|2022-01-12 01:14:10|347.94|347.74|347.94|347.79|347.94|347.79|347.94|347.74|0
1641950060000|2022-01-12 01:14:20|347.99|347.84|347.94|347.79|347.99|347.84|347.94|347.79|10
1641950070000|2022-01-12 01:14:30|347.89|347.74|347.94|347.74|347.94|347.74|347.89|347.74|12
1641950080000|2022-01-12 01:14:40|347.89||347.89||347.94||347.89||5
1641950090000|2022-01-12 01:14:50|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|3
1641950100000|2022-01-12 01:15:00|347.89|347.74|347.84|347.69|347.89|347.74|347.84|347.69|15
1641950110000|2022-01-12 01:15:10|347.89|347.74|347.79|347.64|347.89|347.74|347.79|347.64|18
1641950120000|2022-01-12 01:15:20|347.74|347.59|347.74|347.59|347.74|347.59|347.74|347.59|2
1641950130000|2022-01-12 01:15:30|347.69|347.54|347.69|347.49|347.69|347.54|347.69|347.49|12
1641950140000|2022-01-12 01:15:40|347.64|347.54|347.74|347.54|347.74|347.54|347.64|347.54|17
1641950160000|2022-01-12 01:16:00||347.59||347.59||347.59||347.59|17
1641950170000|2022-01-12 01:16:10|347.69|347.54|347.59|347.44|347.69|347.59|347.59|347.44|74
1641950180000|2022-01-12 01:16:20|||||||||7
1641950190000|2022-01-12 01:16:30|347.64|347.49|347.64|347.49|347.64|347.49|347.64|347.49|5
1641950210000|2022-01-12 01:16:50|347.59|347.44|347.64|347.44|347.64|347.49|347.59|347.44|7
1641950220000|2022-01-12 01:17:00|347.59|347.39|347.54|347.39|347.59|347.39|347.54|347.39|8
1641950230000|2022-01-12 01:17:10|||||||||3
1641950260000|2022-01-12 01:17:40|347.59|347.44|347.59|347.44|347.69|347.49|347.59|347.44|35
1641950290000|2022-01-12 01:18:10|347.64|347.49|347.59|347.44|347.64|347.49|347.59|347.44|20
1641950310000|2022-01-12 01:18:30|||||||||6
1641950330000|2022-01-12 01:18:50|347.54|347.39|347.49|347.34|347.54|347.39|347.49|347.34|20
1641950340000|2022-01-12 01:19:00|347.44|347.24|347.34|347.19|347.44|347.24|347.34|347.19|28
1641950350000|2022-01-12 01:19:10|347.29|347.14|347.24|347.09|347.29|347.14|347.24|347.09|44
1641950360000|2022-01-12 01:19:20|||||||||10
1641950370000|2022-01-12 01:19:30|347.34|347.19|347.39|347.24|347.39|347.24|347.34|347.19|41
1641950380000|2022-01-12 01:19:40|347.44||347.44||347.44||347.39||3
1641950400000|2022-01-12 01:20:00|347.39||347.44||347.44||347.39||3
1641950410000|2022-01-12 01:20:10|347.49|347.29|347.49|347.29|347.49|347.29|347.49|347.29|7
1641950430000|2022-01-12 01:20:30||347.34||347.29||347.34||347.29|2
1641950440000|2022-01-12 01:20:40|347.54|347.34|347.54|347.34|347.54|347.34|347.54|347.34|8
1641950450000|2022-01-12 01:20:50||347.39||347.39||347.39||347.34|0
1641950460000|2022-01-12 01:21:00|347.49|347.34|347.54|347.34|347.54|347.34|347.49|347.34|6
1641950470000|2022-01-12 01:21:10|347.44|347.39|347.44|347.24|347.44|347.39|347.39|347.24|32
1641950480000|2022-01-12 01:21:20|347.39|347.29|347.39|347.24|347.44|347.29|347.39|347.24|4
1641950490000|2022-01-12 01:21:30|347.44|347.29|347.44|347.29|347.44|347.29|347.44|347.29|4
1641950500000|2022-01-12 01:21:40|347.39|347.24|347.34|347.19|347.39|347.24|347.34|347.19|20
1641950510000|2022-01-12 01:21:50|347.29|347.14|347.34|347.19|347.34|347.19|347.29|347.14|12
1641950520000|2022-01-12 01:22:00|347.29|347.14|347.34|347.19|347.34|347.19|347.29|347.14|9
1641950530000|2022-01-12 01:22:10|347.29|347.14|347.34|347.14|347.34|347.19|347.29|347.14|9
1641950540000|2022-01-12 01:22:20|347.29||347.29||347.29||347.29||0
1641950550000|2022-01-12 01:22:30|||||||||3
1641950560000|2022-01-12 01:22:40|347.24|347.09|347.24|347.09|347.24|347.09|347.24|347.09|15
1641950570000|2022-01-12 01:22:50|347.29|347.14|347.29|347.09|347.29|347.14|347.29|347.09|4
1641950580000|2022-01-12 01:23:00|||||||||2
1641950600000|2022-01-12 01:23:20|347.24|347.04|347.29|347.09|347.29|347.09|347.24|347.04|33
1641950610000|2022-01-12 01:23:30|347.34|347.14|347.34|347.19|347.34|347.19|347.34|347.14|3
1641950620000|2022-01-12 01:23:40|347.29|347.14|347.34|347.19|347.34|347.19|347.29|347.14|6
1641950630000|2022-01-12 01:23:50|||||||||1
1641950640000|2022-01-12 01:24:00|347.29|347.14|347.34|347.14|347.34|347.14|347.29|347.14|6
1641950650000|2022-01-12 01:24:10|347.29|347.09|347.24|347.09|347.29|347.14|347.24|347.09|10
1641950660000|2022-01-12 01:24:20||347.04||347.09||347.09||347.04|6
1641950670000|2022-01-12 01:24:30|347.29||347.24||347.29||347.24||7
1641950680000|2022-01-12 01:24:40|347.29||347.24||347.29||347.24||2
1641950690000|2022-01-12 01:24:50|347.29|347.14|347.29|347.09|347.29|347.14|347.29|347.09|2
1641950700000|2022-01-12 01:25:00|347.24||347.24||347.29||347.24||1
1641950710000|2022-01-12 01:25:10|||||||||1
1641950730000|2022-01-12 01:25:30|||||||||2
1641950740000|2022-01-12 01:25:40|347.29||347.29||347.29||347.29||23
1641950750000|2022-01-12 01:25:50|347.24|347.14|347.24|347.09|347.24|347.14|347.24|347.09|6
1641950780000|2022-01-12 01:26:20|347.29|347.14|347.29|347.14|347.29|347.14|347.29|347.14|13
1641950790000|2022-01-12 01:26:30|||||||||1
1641950800000|2022-01-12 01:26:40|347.34||347.34||347.34||347.34||4
1641950810000|2022-01-12 01:26:50||347.19||347.19||347.19||347.19|0
1641950830000|2022-01-12 01:27:10|||||||||6
1641950840000|2022-01-12 01:27:20|347.29|347.14|347.29|347.09|347.29|347.14|347.29|347.09|12
1641950850000|2022-01-12 01:27:30|347.24||347.24||347.24||347.24||2
1641950880000|2022-01-12 01:28:00|||||||||8
1641950910000|2022-01-12 01:28:30|||||||||3
1641950930000|2022-01-12 01:28:50|||||||||1
1641950940000|2022-01-12 01:29:00|347.19|347.04|347.19|347.04|347.19|347.09|347.19|347.04|29
1641950950000|2022-01-12 01:29:10|347.14|346.99|347.14|346.99|347.19|347.04|347.14|346.99|48
1641950960000|2022-01-12 01:29:20|347.19|347.04|347.14|346.99|347.19|347.04|347.14|346.99|10
1641950980000|2022-01-12 01:29:40|||||||||9
1641951000000|2022-01-12 01:30:00|347.04|346.89|346.84|346.64|347.04|346.89|346.79|346.64|159
1641951010000|2022-01-12 01:30:10|346.89|346.69|346.89|346.69|346.89|346.69|346.89|346.69|23
1641951020000|2022-01-12 01:30:20|346.84|346.74|347.09|346.89|347.09|346.89|346.84|346.74|30
1641951030000|2022-01-12 01:30:30|347.04|346.94|347.04|346.84|347.09|346.94|347.04|346.84|24
1641951040000|2022-01-12 01:30:40|346.99|346.79|346.84|346.69|346.99|346.79|346.84|346.64|24
1641951050000|2022-01-12 01:30:50|346.89|346.74|346.84|346.69|346.94|346.79|346.84|346.69|11
1641951060000|2022-01-12 01:31:00|346.89|346.74|346.94|346.79|346.94|346.79|346.84|346.74|12
1641951070000|2022-01-12 01:31:10|346.99|346.74|346.84|346.64|346.99|346.74|346.79|346.64|56
1641951080000|2022-01-12 01:31:20|346.89|346.69|346.94|346.74|346.94|346.74|346.89|346.69|4
1641951090000|2022-01-12 01:31:30|346.89||346.94||346.94||346.89||4
1641951100000|2022-01-12 01:31:40||346.79||346.79||346.79||346.79|0
1641951110000|2022-01-12 01:31:50|346.99|346.74|346.89|346.74|346.99|346.74|346.89|346.74|36
1641951120000|2022-01-12 01:32:00|346.94|346.79|346.89|346.74|346.94|346.79|346.89|346.74|13
1641951130000|2022-01-12 01:32:10|346.84|346.69|346.84|346.69|346.89|346.74|346.84|346.69|15
1641951140000|2022-01-12 01:32:20|346.79|346.64|346.79|346.64|346.79|346.64|346.79|346.59|14
1641951160000|2022-01-12 01:32:40|||||||||1
1641951180000|2022-01-12 01:33:00|346.84|346.69|346.94|346.74|346.94|346.74|346.84|346.69|21
1641951190000|2022-01-12 01:33:10|346.89|346.69|346.84|346.64|346.89|346.69|346.79|346.64|13
1641951200000|2022-01-12 01:33:20|346.79|346.69|346.84|346.69|346.84|346.69|346.79|346.64|4
1641951210000|2022-01-12 01:33:30||346.64||346.64||346.64||346.64|8
1641951220000|2022-01-12 01:33:40|346.79|346.59|346.69|346.49|346.79|346.59|346.69|346.49|27
1641951230000|2022-01-12 01:33:50|346.64||346.64||346.64||346.64||5
1641951240000|2022-01-12 01:34:00|346.69|346.54|346.74|346.59|346.79|346.64|346.69|346.54|25
1641951270000|2022-01-12 01:34:30|346.79|346.64|346.89|346.69|346.89|346.69|346.79|346.64|5
1641951280000|2022-01-12 01:34:40|346.84||346.89||346.89||346.84||0
1641951290000|2022-01-12 01:34:50|346.84||346.84||346.89||346.84||0
1641951300000|2022-01-12 01:35:00|346.89|346.74|346.79|346.64|346.89|346.74|346.79|346.64|19
1641951310000|2022-01-12 01:35:10|||||||||4
1641951320000|2022-01-12 01:35:20|||||||||1
1641951330000|2022-01-12 01:35:30|346.74|346.59|346.74|346.59|346.74|346.59|346.74|346.59|8
1641951340000|2022-01-12 01:35:40|346.79||346.79||346.79||346.79||1
1641951350000|2022-01-12 01:35:50|346.84|346.64|346.84|346.64|346.84|346.64|346.84|346.64|4
1641951360000|2022-01-12 01:36:00|346.89|346.69|346.89|346.69|346.89|346.69|346.89|346.69|11
1641951370000|2022-01-12 01:36:10|346.94|346.74|346.99|346.79|346.99|346.79|346.94|346.74|7
1641951380000|2022-01-12 01:36:20||346.84||346.84||346.84||346.84|0
1641951390000|2022-01-12 01:36:30|347.04|346.89|347.09|346.89|347.09|346.89|347.04|346.89|0
1641951400000|2022-01-12 01:36:40|347.04|346.84|346.99|346.84|347.04|346.84|346.99|346.84|9
1641951420000|2022-01-12 01:37:00|347.04|346.79|346.94|346.74|347.04|346.79|346.89|346.74|35
1641951430000|2022-01-12 01:37:10|346.89|346.79|347.04|346.84|347.04|346.84|346.89|346.79|18
1641951440000|2022-01-12 01:37:20|346.99||346.99||346.99||346.99||0
1641951450000|2022-01-12 01:37:30|346.94|346.79|346.94|346.74|346.94|346.79|346.94|346.74|5
1641951460000|2022-01-12 01:37:40|346.89|346.79|346.94|346.79|346.94|346.79|346.89|346.79|5
1641951480000|2022-01-12 01:38:00|346.99|346.84|347.04|346.89|347.04|346.89|346.99|346.84|9
1641951490000|2022-01-12 01:38:10|346.99|346.84|346.94|346.79|346.99|346.84|346.94|346.79|9
1641951510000|2022-01-12 01:38:30|346.99|346.84|346.99|346.84|346.99|346.84|346.99|346.79|1
1641951520000|2022-01-12 01:38:40|346.94|346.79|346.94|346.79|346.99|346.79|346.94|346.79|6
1641951530000|2022-01-12 01:38:50|346.99||346.99||346.99||346.94||0
1641951540000|2022-01-12 01:39:00||346.84||346.84||346.84||346.84|0
1641951550000|2022-01-12 01:39:10||346.79||346.79||346.79||346.79|9
1641951560000|2022-01-12 01:39:20|346.94|346.84|347.04|346.84|347.04|346.84|346.94|346.79|7
1641951570000|2022-01-12 01:39:30||346.79||346.84||346.84||346.79|0
1641951580000|2022-01-12 01:39:40||346.89||346.89||346.89||346.84|0
1641951590000|2022-01-12 01:39:50|||||||||1
1641951600000|2022-01-12 01:40:00|347.09|346.94|347.09|346.94|347.09|346.94|347.09|346.94|13
1641951610000|2022-01-12 01:40:10|347.14||347.14||347.14||347.14||4
1641951620000|2022-01-12 01:40:20|347.09||347.09||347.14||347.09||1
1641951630000|2022-01-12 01:40:30|347.14|346.89|347.09|346.89|347.14|346.89|347.09|346.89|9
1641951640000|2022-01-12 01:40:40|347.04||347.04||347.04||347.04||5
1641951650000|2022-01-12 01:40:50|346.99|346.84|347.04|346.84|347.04|346.89|346.99|346.84|14
1641951660000|2022-01-12 01:41:00|346.99||347.04||347.04||346.99||1
1641951680000|2022-01-12 01:41:20|346.99||347.04||347.04||346.99||0
1641951700000|2022-01-12 01:41:40|346.99|346.89|347.04|346.89|347.04|346.89|346.99|346.89|1
1641951720000|2022-01-12 01:42:00|||||||||1
1641951730000|2022-01-12 01:42:10|346.94|346.79|346.84|346.69|346.94|346.79|346.84|346.69|50
1641951740000|2022-01-12 01:42:20|346.79|346.64|346.84|346.64|346.84|346.69|346.79|346.64|24
1641951750000|2022-01-12 01:42:30||346.69||346.69||346.69||346.69|0
1641951760000|2022-01-12 01:42:40|346.89|346.74|346.94|346.74|346.94|346.74|346.89|346.74|20
1641951770000|2022-01-12 01:42:50|346.89|346.79|346.89|346.74|346.89|346.79|346.89|346.74|5
1641951840000|2022-01-12 01:44:00|||||||||7
1641951850000|2022-01-12 01:44:10|346.84|346.69|346.84|346.64|346.84|346.69|346.84|346.64|24
1641951860000|2022-01-12 01:44:20|346.79||346.79||346.79||346.79||0
1641951900000|2022-01-12 01:45:00|||||||||1
1641951910000|2022-01-12 01:45:10|346.84|346.69|346.84|346.64|346.84|346.69|346.84|346.64|12
1641951920000|2022-01-12 01:45:20|346.89|346.69|346.89|346.74|346.89|346.74|346.89|346.64|7
1641951940000|2022-01-12 01:45:40|346.94||346.94||346.94||346.94||1
1641951950000|2022-01-12 01:45:50||346.79||346.79||346.79||346.79|1
1641951970000|2022-01-12 01:46:10|346.89|346.74|346.89|346.74|346.94|346.74|346.89|346.74|10
1641952010000|2022-01-12 01:46:50|346.84|346.69|346.84|346.69|346.84|346.69|346.84|346.69|8
1641952020000|2022-01-12 01:47:00|346.79|346.64|346.79|346.64|346.79|346.64|346.79|346.64|13
1641952030000|2022-01-12 01:47:10|346.74|346.59|346.64|346.44|346.74|346.59|346.64|346.44|16
1641952040000|2022-01-12 01:47:20|346.59|346.39|346.64|346.49|346.64|346.49|346.54|346.39|16
1641952050000|2022-01-12 01:47:30|346.69||346.64||346.69||346.64||2
1641952060000|2022-01-12 01:47:40||346.44||346.49||346.49||346.44|0
1641952070000|2022-01-12 01:47:50|346.59|346.44|346.64|346.44|346.64|346.44|346.59|346.44|3
1641952080000|2022-01-12 01:48:00|346.59|346.49|346.64|346.49|346.64|346.49|346.59|346.49|1
1641952120000|2022-01-12 01:48:40|||||||||1
1641952130000|2022-01-12 01:48:50|346.69||346.69||346.69||346.64||2
1641952140000|2022-01-12 01:49:00||346.54||346.54||346.54||346.49|1
1641952160000|2022-01-12 01:49:20||346.49||346.49||346.49||346.49|0
1641952170000|2022-01-12 01:49:30|346.64|346.54|346.59|346.44|346.64|346.54|346.59|346.44|11
1641952180000|2022-01-12 01:49:40|346.54|346.39|346.64|346.49|346.69|346.49|346.54|346.39|11
1641952190000|2022-01-12 01:49:50|346.69||346.69||346.69||346.64||2
1641952200000|2022-01-12 01:50:00|346.64|346.54|346.64|346.49|346.64|346.54|346.64|346.44|5
1641952210000|2022-01-12 01:50:10|346.59|346.44|346.59|346.44|346.64|346.44|346.59|346.44|1
1641952220000|2022-01-12 01:50:20|346.64||346.64||346.64||346.64||12
1641952230000|2022-01-12 01:50:30|346.59||346.64||346.64||346.59||1
1641952240000|2022-01-12 01:50:40||346.49||346.44||346.49||346.44|0
1641952250000|2022-01-12 01:50:50|346.69|346.49|346.64|346.49|346.69|346.49|346.64|346.44|1
1641952260000|2022-01-12 01:51:00|346.69|346.54|346.69|346.54|346.69|346.54|346.69|346.54|1
1641952280000|2022-01-12 01:51:20|||||||||1
1641952300000|2022-01-12 01:51:40|||||||||1
1641952310000|2022-01-12 01:51:50|346.64|346.49|346.64|346.49|346.64|346.49|346.64|346.49|7
1641952320000|2022-01-12 01:52:00|346.59|346.44|346.59|346.39|346.59|346.44|346.59|346.39|16
1641952330000|2022-01-12 01:52:10|||||||||5
1641952340000|2022-01-12 01:52:20|346.54|346.44|346.54|346.39|346.59|346.44|346.54|346.39|4
1641952350000|2022-01-12 01:52:30|||||||||4
1641952360000|2022-01-12 01:52:40|346.59|346.44|346.54|346.39|346.59|346.44|346.54|346.39|9
1641952370000|2022-01-12 01:52:50|346.59|346.44|346.59|346.44|346.59|346.44|346.54|346.44|1
1641952420000|2022-01-12 01:53:40|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.39|7
1641952440000|2022-01-12 01:54:00|346.49|346.34|346.44|346.29|346.49|346.34|346.44|346.29|21
1641952450000|2022-01-12 01:54:10|346.39|346.24|346.39|346.19|346.39|346.24|346.39|346.19|11
1641952460000|2022-01-12 01:54:20|346.34|346.14|346.34|346.14|346.34|346.14|346.34|346.14|9
1641952470000|2022-01-12 01:54:30|||||||||3
1641952480000|2022-01-12 01:54:40|346.39|346.19|346.39|346.19|346.39|346.24|346.34|346.19|25
1641952490000|2022-01-12 01:54:50|346.44|346.24|346.44|346.24|346.44|346.29|346.44|346.24|8
1641952500000|2022-01-12 01:55:00|346.39|346.19|346.39|346.19|346.39|346.24|346.39|346.19|6
1641952510000|2022-01-12 01:55:10|346.34|346.24|346.44|346.24|346.44|346.24|346.34|346.24|5
1641952520000|2022-01-12 01:55:20|346.39|346.19|346.39|346.19|346.39|346.19|346.39|346.19|8
1641952530000|2022-01-12 01:55:30|346.44|346.24|346.44|346.24|346.44|346.24|346.44|346.24|12
1641952550000|2022-01-12 01:55:50|346.39|346.19|346.39|346.24|346.39|346.24|346.39|346.19|4
1641952560000|2022-01-12 01:56:00|346.44||346.44||346.44||346.39||3
1641952570000|2022-01-12 01:56:10|346.39|346.29|346.44|346.24|346.44|346.29|346.39|346.24|1
1641952580000|2022-01-12 01:56:20|||||||||1
1641952590000|2022-01-12 01:56:30|346.49|346.29|346.54|346.34|346.54|346.34|346.49|346.29|15
1641952600000|2022-01-12 01:56:40|346.59|346.39|346.49|346.29|346.59|346.39|346.49|346.29|26
1641952610000|2022-01-12 01:56:50|346.44||346.49||346.49||346.44||12
1641952640000|2022-01-12 01:57:20|346.44||346.49||346.49||346.44||2
1641952650000|2022-01-12 01:57:30||346.34||346.29||346.34||346.29|1
1641952660000|2022-01-12 01:57:40|346.44||346.49||346.49||346.44||0
1641952670000|2022-01-12 01:57:50|346.44||346.49||346.49||346.44||0
1641952680000|2022-01-12 01:58:00|346.44|346.34|346.49|346.29|346.49|346.34|346.44|346.29|0
1641952690000|2022-01-12 01:58:10||346.34||346.34||346.34||346.29|0
1641952700000|2022-01-12 01:58:20|346.54||346.54||346.54||346.54||8
1641952710000|2022-01-12 01:58:30|346.49||346.49||346.49||346.49||0
1641952720000|2022-01-12 01:58:40||346.29||346.29||346.29||346.29|16
1641952740000|2022-01-12 01:59:00|346.44|346.34|346.49|346.24|346.49|346.34|346.39|346.24|17
1641952750000|2022-01-12 01:59:10|346.54|346.29|346.54|346.34|346.54|346.34|346.49|346.29|12
1641952760000|2022-01-12 01:59:20|346.49|346.39|346.49|346.29|346.54|346.39|346.49|346.29|1
1641952770000|2022-01-12 01:59:30|346.44||346.49||346.49||346.44||0
1641952780000|2022-01-12 01:59:40||346.34||346.29||346.34||346.29|0
1641952790000|2022-01-12 01:59:50||346.34||346.29||346.34||346.29|2
1641952800000|2022-01-12 02:00:00|346.54|346.34|346.54|346.34|346.54|346.39|346.49|346.34|4
1641952810000|2022-01-12 02:00:10||346.39||346.39||346.39||346.34|0
1641952820000|2022-01-12 02:00:20|346.59|346.44|346.69|346.49|346.69|346.49|346.59|346.44|14
1641952830000|2022-01-12 02:00:30|346.64||346.69||346.69||346.64||0
1641952840000|2022-01-12 02:00:40|346.64||346.64||346.64||346.64||0
1641952860000|2022-01-12 02:01:00|346.69|346.54|346.69|346.49|346.69|346.54|346.69|346.49|18
1641952870000|2022-01-12 02:01:10|346.64|346.54|346.69|346.54|346.69|346.54|346.64|346.54|13
1641952880000|2022-01-12 02:01:20|||||||||1
1641952890000|2022-01-12 02:01:30|346.74||346.69||346.74||346.69||20
1641952900000|2022-01-12 02:01:40|346.74|346.59|346.74|346.59|346.74|346.59|346.74|346.59|7
1641952910000|2022-01-12 02:01:50|||||||||1
1641952920000|2022-01-12 02:02:00||346.54||346.54||346.54||346.54|3
1641952930000|2022-01-12 02:02:10|346.69|346.59|346.64|346.49|346.69|346.59|346.59|346.44|61
1641952940000|2022-01-12 02:02:20|346.59|346.44|346.59|346.44|346.59|346.49|346.59|346.44|21
1641952960000|2022-01-12 02:02:40|346.64|346.49|346.69|346.54|346.69|346.54|346.64|346.49|30
1641952970000|2022-01-12 02:02:50|||||||||14
1641952980000|2022-01-12 02:03:00|||||||||1
1641953000000|2022-01-12 02:03:20|346.59|346.44|346.59|346.39|346.59|346.44|346.59|346.39|21
1641953010000|2022-01-12 02:03:30|346.54|346.44|346.64|346.49|346.64|346.49|346.54|346.44|10
1641953020000|2022-01-12 02:03:40|346.59|346.44|346.64|346.44|346.64|346.49|346.59|346.44|4
1641953030000|2022-01-12 02:03:50|346.59|346.49|346.64|346.49|346.64|346.49|346.59|346.49|0
1641953040000|2022-01-12 02:04:00|346.59|346.44|346.59|346.44|346.59|346.44|346.59|346.44|4
1641953050000|2022-01-12 02:04:10|346.64|346.49|346.64|346.49|346.64|346.49|346.59|346.49|5
1641953070000|2022-01-12 02:04:30|346.59|346.44|346.59|346.44|346.59|346.44|346.54|346.39|12
1641953080000|2022-01-12 02:04:40|346.64||346.64||346.64||346.59||3
1641953090000|2022-01-12 02:04:50|346.59|346.49|346.64|346.44|346.64|346.49|346.59|346.44|13
1641953100000|2022-01-12 02:05:00|346.59|346.49|346.59|346.44|346.64|346.49|346.59|346.44|4
1641953110000|2022-01-12 02:05:10|346.64|346.49|346.69|346.54|346.69|346.54|346.64|346.49|10
1641953120000|2022-01-12 02:05:20|346.64|346.49|346.64|346.49|346.64|346.49|346.64|346.44|6
1641953130000|2022-01-12 02:05:30|346.69|346.54|346.69|346.54|346.69|346.54|346.69|346.54|2
1641953160000|2022-01-12 02:06:00|||||||||1
1641953170000|2022-01-12 02:06:10|346.74||346.69||346.74||346.69||8
1641953200000|2022-01-12 02:06:40|346.64|346.49|346.64|346.44|346.64|346.49|346.59|346.44|12
1641953210000|2022-01-12 02:06:50||346.49||346.49||346.49||346.49|0
1641953220000|2022-01-12 02:07:00||346.44||346.44||346.44||346.44|4
1641953230000|2022-01-12 02:07:10|346.59|346.39|346.54|346.34|346.59|346.39|346.54|346.34|18
1641953240000|2022-01-12 02:07:20|346.49|346.39|346.49|346.34|346.49|346.39|346.49|346.34|0
1641953250000|2022-01-12 02:07:30|346.44|346.29|346.49|346.29|346.49|346.29|346.44|346.29|6
1641953260000|2022-01-12 02:07:40||346.34||346.34||346.34||346.34|2
1641953280000|2022-01-12 02:08:00|||||||||2
1641953290000|2022-01-12 02:08:10|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|10
1641953300000|2022-01-12 02:08:20|346.49|346.34|346.59|346.39|346.59|346.44|346.49|346.34|27
1641953310000|2022-01-12 02:08:30|346.64|346.44|346.59|346.44|346.64|346.44|346.59|346.44|1
1641953320000|2022-01-12 02:08:40|||||||||1
1641953340000|2022-01-12 02:09:00|346.64||346.64||346.64||346.59||0
1641953350000|2022-01-12 02:09:10|346.59|346.39|346.54|346.39|346.59|346.39|346.54|346.34|7
1641953360000|2022-01-12 02:09:20|346.59||346.59||346.59||346.59||2
1641953370000|2022-01-12 02:09:30|346.54||346.59||346.59||346.54||0
1641953380000|2022-01-12 02:09:40|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|0
1641953390000|2022-01-12 02:09:50||346.39||346.39||346.39||346.39|0
1641953400000|2022-01-12 02:10:00|||||||||1
1641953420000|2022-01-12 02:10:20|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|6
1641953450000|2022-01-12 02:10:50|346.44|346.29|346.44|346.24|346.44|346.29|346.44|346.24|19
1641953460000|2022-01-12 02:11:00|346.39|346.19|346.39|346.24|346.39|346.24|346.29|346.14|71
1641953470000|2022-01-12 02:11:10|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|3
1641953490000|2022-01-12 02:11:30|346.39|346.24|346.44|346.24|346.44|346.29|346.39|346.24|4
1641953500000|2022-01-12 02:11:40|346.39|346.29|346.49|346.34|346.54|346.34|346.39|346.29|26
1641953510000|2022-01-12 02:11:50||346.29||346.29||346.29||346.29|0
1641953520000|2022-01-12 02:12:00|346.44|346.34|346.49|346.29|346.49|346.34|346.44|346.29|9
1641953530000|2022-01-12 02:12:10|346.44|346.34|346.54|346.39|346.54|346.39|346.44|346.34|6
1641953540000|2022-01-12 02:12:20|346.59|346.44|346.59|346.44|346.64|346.49|346.59|346.44|10
1641953560000|2022-01-12 02:12:40|||||||||1
1641953570000|2022-01-12 02:12:50|||||||||1
1641953580000|2022-01-12 02:13:00|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.39|5
1641953610000|2022-01-12 02:13:30|346.49|346.34|346.54|346.39|346.54|346.39|346.49|346.34|10
1641953620000|2022-01-12 02:13:40|346.49|346.34|346.54|346.34|346.54|346.34|346.49|346.34|1
1641953630000|2022-01-12 02:13:50|346.59|346.39|346.54|346.34|346.59|346.44|346.54|346.34|15
1641953640000|2022-01-12 02:14:00||346.39||346.39||346.39||346.34|4
1641953660000|2022-01-12 02:14:20|346.59|346.34|346.59|346.39|346.59|346.39|346.59|346.34|2
1641953680000|2022-01-12 02:14:40|346.54||346.54||346.54||346.54||0
1641953690000|2022-01-12 02:14:50|346.59|346.44|346.59|346.44|346.59|346.44|346.59|346.44|9
1641953700000|2022-01-12 02:15:00|346.64|346.49|346.64|346.49|346.64|346.49|346.64|346.49|5
1641953720000|2022-01-12 02:15:20|346.59|346.44|346.59|346.44|346.59|346.49|346.59|346.44|11
1641953760000|2022-01-12 02:16:00|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|19
1641953770000|2022-01-12 02:16:10|346.49||346.54||346.54||346.49||4
1641953780000|2022-01-12 02:16:20|346.49|346.39|346.49|346.34|346.54|346.39|346.49|346.34|16
1641953790000|2022-01-12 02:16:30||346.29||346.34||346.34||346.29|4
1641953800000|2022-01-12 02:16:40|346.44|346.29|346.49|346.29|346.49|346.34|346.44|346.29|7
1641953810000|2022-01-12 02:16:50||346.34||346.29||346.34||346.29|3
1641953820000|2022-01-12 02:17:00|346.44|346.24|346.44|346.24|346.44|346.24|346.44|346.24|5
1641953830000|2022-01-12 02:17:10||346.29||346.29||346.29||346.29|0
1641953840000|2022-01-12 02:17:20|346.39|346.24|346.39|346.24|346.39|346.24|346.39|346.24|15
1641953850000|2022-01-12 02:17:30|346.34|346.19|346.34|346.14|346.34|346.19|346.34|346.14|34
1641953860000|2022-01-12 02:17:40||346.19||346.19||346.19||346.14|12
1641953870000|2022-01-12 02:17:50|||||||||5
1641953880000|2022-01-12 02:18:00|346.39|346.24|346.49|346.29|346.49|346.29|346.39|346.24|15
1641953890000|2022-01-12 02:18:10|346.54|346.34|346.54|346.34|346.54|346.39|346.54|346.34|8
1641953920000|2022-01-12 02:18:40|346.49|346.39|346.54|346.34|346.54|346.39|346.49|346.34|1
1641953960000|2022-01-12 02:19:20|346.59|346.39|346.54|346.39|346.59|346.39|346.54|346.39|9
1641953970000|2022-01-12 02:19:30|346.59||346.59||346.59||346.54||0
1641953990000|2022-01-12 02:19:50|346.64|346.44|346.64|346.44|346.64|346.44|346.64|346.39|23
1641954000000|2022-01-12 02:20:00||346.49||346.49||346.49||346.49|5
1641954010000|2022-01-12 02:20:10|346.69|346.54|346.69|346.54|346.69|346.54|346.69|346.54|6
1641954020000|2022-01-12 02:20:20||346.49||346.54||346.54||346.49|1
1641954030000|2022-01-12 02:20:30|346.64|346.49|346.64|346.49|346.64|346.49|346.64|346.49|5
1641954050000|2022-01-12 02:20:50|346.59|346.44|346.59|346.44|346.59|346.44|346.59|346.44|7
1641954060000|2022-01-12 02:21:00|||||||||1
1641954150000|2022-01-12 02:22:30|||||||||1
1641954180000|2022-01-12 02:23:00|346.54|346.39|346.49|346.29|346.54|346.39|346.49|346.29|33
1641954190000|2022-01-12 02:23:10|346.59|346.34|346.59|346.44|346.59|346.44|346.59|346.34|30
1641954200000|2022-01-12 02:23:20||346.39||346.39||346.39||346.39|2
1641954210000|2022-01-12 02:23:30|346.54||346.59||346.59||346.54||0
1641954220000|2022-01-12 02:23:40|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|5
1641954230000|2022-01-12 02:23:50||346.39||346.39||346.39||346.39|0
1641954240000|2022-01-12 02:24:00|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|2
1641954250000|2022-01-12 02:24:10|346.44|346.29|346.44|346.29|346.49|346.29|346.44|346.29|2
1641954260000|2022-01-12 02:24:20|346.39|346.24|346.39|346.24|346.39|346.24|346.39|346.24|5
1641954270000|2022-01-12 02:24:30|346.44||346.44||346.44||346.44||2
1641954300000|2022-01-12 02:25:00|346.39||346.39||346.44||346.39||0
1641954340000|2022-01-12 02:25:40|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|21
1641954350000|2022-01-12 02:25:50|346.49||346.44||346.49||346.44||1
1641954360000|2022-01-12 02:26:00|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|1
1641954380000|2022-01-12 02:26:20||346.29||346.29||346.34||346.29|8
1641954390000|2022-01-12 02:26:30|346.44||346.44||346.44||346.44||0
1641954420000|2022-01-12 02:27:00||346.24||346.24||346.24||346.24|6
1641954430000|2022-01-12 02:27:10|346.39|346.29|346.44|346.24|346.44|346.29|346.39|346.24|0
1641954440000|2022-01-12 02:27:20|346.39||346.44||346.44||346.39||0
1641954450000|2022-01-12 02:27:30|346.39||346.44||346.44||346.39||1
1641954470000|2022-01-12 02:27:50|346.39||346.39||346.44||346.39||0
1641954480000|2022-01-12 02:28:00|||||||||2
1641954490000|2022-01-12 02:28:10||346.19||346.24||346.24||346.19|17
1641954500000|2022-01-12 02:28:20|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|13
1641954510000|2022-01-12 02:28:30|346.49||346.49||346.49||346.44||1
1641954520000|2022-01-12 02:28:40||346.34||346.29||346.34||346.29|4
1641954530000|2022-01-12 02:28:50|346.54|346.34|346.49|346.34|346.54|346.34|346.49|346.34|0
1641954580000|2022-01-12 02:29:40|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.39|4
1641954590000|2022-01-12 02:29:50|346.59||346.59||346.59||346.59||4
1641954600000|2022-01-12 02:30:00||346.44||346.39||346.44||346.39|4
1641954610000|2022-01-12 02:30:10|346.54||346.54||346.59||346.54||0
1641954650000|2022-01-12 02:30:50|346.59|346.44|346.59|346.44|346.59|346.44|346.59|346.44|5
1641954660000|2022-01-12 02:31:00|346.64|346.49|346.64|346.49|346.69|346.49|346.64|346.49|30
1641954690000|2022-01-12 02:31:30|346.59|346.44|346.59|346.44|346.59|346.44|346.59|346.44|19
1641954780000|2022-01-12 02:33:00|||||||||1
1641954790000|2022-01-12 02:33:10|||||||||4
1641954830000|2022-01-12 02:33:50|||||||||1
1641954840000|2022-01-12 02:34:00|||||||||3
1641954860000|2022-01-12 02:34:20|346.64|346.49|346.59|346.44|346.64|346.49|346.59|346.44|17
1641954870000|2022-01-12 02:34:30|346.64|346.49|346.69|346.54|346.69|346.54|346.64|346.44|15
1641954900000|2022-01-12 02:35:00|346.74||346.74||346.74||346.69||10
1641954910000|2022-01-12 02:35:10|346.69|346.59|346.74|346.59|346.74|346.59|346.69|346.54|4
1641954950000|2022-01-12 02:35:50|346.79|346.64|346.79|346.64|346.79|346.64|346.79|346.64|7
1641954960000|2022-01-12 02:36:00|||||||||4
1641954970000|2022-01-12 02:36:10|346.74|346.59|346.74|346.59|346.74|346.59|346.74|346.59|10
1641955010000|2022-01-12 02:36:50|||||||||6
1641955020000|2022-01-12 02:37:00|346.79|346.64|346.84|346.69|346.84|346.69|346.79|346.64|30
1641955030000|2022-01-12 02:37:10|||||||||1
1641955040000|2022-01-12 02:37:20|346.79|346.64|346.69|346.54|346.79|346.64|346.69|346.54|34
1641955050000|2022-01-12 02:37:30|346.64|346.49|346.64|346.49|346.64|346.49|346.64|346.49|4
1641955100000|2022-01-12 02:38:20|||||||||3
1641955110000|2022-01-12 02:38:30|346.69|346.54|346.69|346.54|346.69|346.54|346.64|346.54|24
1641955130000|2022-01-12 02:38:50|346.74||346.74||346.74||346.74||8
1641955140000|2022-01-12 02:39:00||346.59||346.59||346.59||346.59|2
1641955150000|2022-01-12 02:39:10|346.79|346.64|346.79|346.64|346.79|346.64|346.79|346.64|3
1641955160000|2022-01-12 02:39:20|346.74|346.59|346.79|346.59|346.79|346.59|346.74|346.59|8
1641955170000|2022-01-12 02:39:30||346.64||346.64||346.64||346.64|0
1641955190000|2022-01-12 02:39:50|346.84||346.84||346.84||346.84||1
1641955200000|2022-01-12 02:40:00||346.69||346.69||346.69||346.69|1
1641955220000|2022-01-12 02:40:20|346.89|346.74|346.89|346.74|346.89|346.74|346.89|346.74|6
1641955230000|2022-01-12 02:40:30|346.94|346.69|346.89|346.69|346.94|346.69|346.89|346.69|16
1641955240000|2022-01-12 02:40:40|346.84|346.74|346.89|346.69|346.89|346.74|346.84|346.69|10
1641955250000|2022-01-12 02:40:50|346.84||346.89||346.89||346.84||0
1641955260000|2022-01-12 02:41:00|346.94|346.74|346.89|346.74|346.94|346.74|346.89|346.74|13
1641955280000|2022-01-12 02:41:20|346.94||346.94||346.94||346.94||0
1641955290000|2022-01-12 02:41:30||346.79||346.79||346.79||346.79|1
1641955300000|2022-01-12 02:41:40|||||||||1
1641955310000|2022-01-12 02:41:50|346.99||346.99||346.99||346.99||9
1641955320000|2022-01-12 02:42:00|346.94|346.74|346.89|346.74|346.94|346.74|346.89|346.74|18
1641955390000|2022-01-12 02:43:10|||||||||1
1641955400000|2022-01-12 02:43:20|||||||||1
1641955420000|2022-01-12 02:43:40|346.99|346.79|347.04|346.89|347.04|346.89|346.99|346.79|13
1641955430000|2022-01-12 02:43:50|||||||||1
1641955440000|2022-01-12 02:44:00|||||||||2
1641955460000|2022-01-12 02:44:20|||||||||2
1641955480000|2022-01-12 02:44:40|||||||||1
1641955490000|2022-01-12 02:44:50|||||||||2
1641955510000|2022-01-12 02:45:10|||||||||3
1641955520000|2022-01-12 02:45:20|347.09|346.94|347.09|346.94|347.09|346.94|347.09|346.94|13
1641955530000|2022-01-12 02:45:30|347.14|346.99|347.19|347.04|347.19|347.04|347.14|346.99|44
1641955540000|2022-01-12 02:45:40|||||||||1
1641955550000|2022-01-12 02:45:50|347.24|347.09|347.24|347.09|347.24|347.09|347.24|347.09|4
1641955560000|2022-01-12 02:46:00|347.14|346.99|347.14|346.99|347.14|346.99|347.14|346.99|38
1641955570000|2022-01-12 02:46:10|347.04|346.94|346.99|346.79|347.04|346.94|346.99|346.79|23
1641955580000|2022-01-12 02:46:20|346.94|346.74|346.94|346.74|346.94|346.74|346.94|346.74|3
1641955590000|2022-01-12 02:46:30||346.79||346.79||346.79||346.74|1
1641955600000|2022-01-12 02:46:40|346.89|346.74|346.89|346.74|346.89|346.74|346.89|346.74|1
1641955610000|2022-01-12 02:46:50|346.94|346.79|346.94|346.79|346.94|346.79|346.94|346.79|4
1641955620000|2022-01-12 02:47:00|||||||||1
1641955640000|2022-01-12 02:47:20|346.99|346.84|346.99|346.79|346.99|346.84|346.99|346.79|18
1641955650000|2022-01-12 02:47:30||346.84||346.84||346.84||346.84|0
1641955660000|2022-01-12 02:47:40|||||||||1
1641955670000|2022-01-12 02:47:50|||||||||1
1641955680000|2022-01-12 02:48:00|347.04|346.89|347.04|346.89|347.04|346.89|347.04|346.89|2
1641955740000|2022-01-12 02:49:00|347.09|346.94|347.04|346.89|347.09|346.94|347.04|346.89|11
1641955750000|2022-01-12 02:49:10|346.99|346.84|346.99|346.84|346.99|346.84|346.99|346.84|8
1641955760000|2022-01-12 02:49:20|347.04||347.04||347.04||347.04||2
1641955770000|2022-01-12 02:49:30|347.09|346.89|347.09|346.89|347.09|346.89|347.09|346.89|0
1641955780000|2022-01-12 02:49:40|347.04|346.94|347.09|346.94|347.09|346.94|347.04|346.94|2
1641955820000|2022-01-12 02:50:20|347.14|346.99|347.14|346.99|347.14|346.99|347.14|346.99|13
1641955830000|2022-01-12 02:50:30|347.19|347.04|347.19|346.99|347.24|347.04|347.19|346.99|39
1641955840000|2022-01-12 02:50:40||347.04||347.04||347.04||347.04|0
1641955860000|2022-01-12 02:51:00|347.14|346.99|347.14|346.94|347.14|346.99|347.14|346.94|19
1641955870000|2022-01-12 02:51:10|347.09||347.09||347.09||347.09||8
1641955880000|2022-01-12 02:51:20||346.89||346.89||346.89||346.89|8
1641955890000|2022-01-12 02:51:30|347.04|346.94|347.04|346.84|347.04|346.94|347.04|346.84|16
1641955900000|2022-01-12 02:51:40|346.99||346.99||346.99||346.99||15
1641955910000|2022-01-12 02:51:50|346.94|346.79|346.94|346.74|346.94|346.79|346.94|346.74|18
1641955920000|2022-01-12 02:52:00|346.89|346.79|346.89|346.69|346.94|346.79|346.84|346.64|18
1641955930000|2022-01-12 02:52:10|346.84|346.64|346.79|346.59|346.84|346.64|346.74|346.54|73
1641955950000|2022-01-12 02:52:30||346.64||346.64||346.64||346.64|0
1641955960000|2022-01-12 02:52:40|346.84||346.84||346.84||346.84||4
1641955970000|2022-01-12 02:52:50||346.69||346.64||346.69||346.64|6
1641955980000|2022-01-12 02:53:00|346.79|346.59|346.79|346.59|346.79|346.59|346.79|346.59|3
1641955990000|2022-01-12 02:53:10||346.64||346.59||346.64||346.59|6
1641956000000|2022-01-12 02:53:20|346.74||346.79||346.79||346.74||1
1641956010000|2022-01-12 02:53:30|346.84|346.64|346.84|346.69|346.84|346.69|346.84|346.64|3
1641956020000|2022-01-12 02:53:40|346.89|346.74|346.89|346.74|346.89|346.74|346.89|346.74|14
1641956040000|2022-01-12 02:54:00|||||||||1
1641956050000|2022-01-12 02:54:10|346.94|346.79|346.94|346.79|346.94|346.79|346.94|346.79|12
1641956060000|2022-01-12 02:54:20|346.99||346.94||346.99||346.94||1
1641956080000|2022-01-12 02:54:40|346.99|346.84|346.99|346.84|346.99|346.84|346.99|346.84|4
1641956090000|2022-01-12 02:54:50|347.04|346.89|347.04|346.89|347.04|346.89|347.04|346.89|2
1641956100000|2022-01-12 02:55:00|||||||||2
1641956110000|2022-01-12 02:55:10|346.99|346.79|346.89|346.69|346.99|346.79|346.89|346.69|19
1641956130000|2022-01-12 02:55:30|||||||||1
1641956140000|2022-01-12 02:55:40||346.74||346.74||346.74||346.74|1
1641956150000|2022-01-12 02:55:50|||||||||4
1641956160000|2022-01-12 02:56:00|346.84|346.64|346.84|346.69|346.84|346.69|346.84|346.64|7
1641956170000|2022-01-12 02:56:10|346.89|346.74|346.94|346.79|346.94|346.79|346.89|346.74|15
1641956210000|2022-01-12 02:56:50|||||||||2
1641956220000|2022-01-12 02:57:00|346.89|346.74|346.89|346.69|346.89|346.74|346.89|346.69|7
1641956230000|2022-01-12 02:57:10|346.84|346.64|346.84|346.64|346.84|346.64|346.84|346.64|2
1641956240000|2022-01-12 02:57:20||346.69||346.64||346.69||346.64|1
1641956250000|2022-01-12 02:57:30|346.79|346.69|346.79|346.64|346.79|346.69|346.79|346.64|2
1641956260000|2022-01-12 02:57:40||346.59||346.59||346.64||346.59|3
1641956270000|2022-01-12 02:57:50|346.74||346.74||346.74||346.74||0
1641956290000|2022-01-12 02:58:10|346.69|346.54|346.69|346.54|346.69|346.54|346.69|346.54|3
1641956300000|2022-01-12 02:58:20|346.74|346.59|346.69|346.54|346.74|346.59|346.69|346.54|2
1641956310000|2022-01-12 02:58:30|346.64|346.49|346.64|346.49|346.64|346.49|346.64|346.49|7
1641956320000|2022-01-12 02:58:40|346.59|346.44|346.59|346.39|346.64|346.44|346.59|346.39|16
1641956340000|2022-01-12 02:59:00|346.54|346.34|346.54|346.34|346.54|346.34|346.54|346.34|34
1641956360000|2022-01-12 02:59:20||346.39||346.39||346.39||346.39|0
1641956370000|2022-01-12 02:59:30|||||||||2
1641956390000|2022-01-12 02:59:50|346.49|346.34|346.54|346.34|346.54|346.34|346.49|346.34|6
1641956400000|2022-01-12 03:00:00|||||||||1
1641956410000|2022-01-12 03:00:10|346.49||346.54||346.54||346.49||1
1641956440000|2022-01-12 03:00:40|346.49||346.54||346.54||346.49||1
1641956460000|2022-01-12 03:01:00|346.59|346.39|346.54|346.39|346.59|346.39|346.54|346.39|43
1641956480000|2022-01-12 03:01:20|346.59||346.54||346.59||346.54||3
1641956500000|2022-01-12 03:01:40||346.34||346.39||346.39||346.34|40
1641956520000|2022-01-12 03:02:00|346.59|346.44|346.54|346.39|346.59|346.44|346.54|346.39|14
1641956540000|2022-01-12 03:02:20|||||||||10
1641956580000|2022-01-12 03:03:00|||||||||2
1641956590000|2022-01-12 03:03:10|||||||||3
1641956600000|2022-01-12 03:03:20|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|10
1641956620000|2022-01-12 03:03:40|||||||||7
1641956630000|2022-01-12 03:03:50|||||||||1
1641956640000|2022-01-12 03:04:00|||||||||2
1641956650000|2022-01-12 03:04:10|||||||||1
1641956660000|2022-01-12 03:04:20|||||||||3
1641956670000|2022-01-12 03:04:30|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.39|20
1641956700000|2022-01-12 03:05:00|346.59||346.54||346.59||346.54||9
1641956720000|2022-01-12 03:05:20||346.34||346.34||346.34||346.34|14
1641956730000|2022-01-12 03:05:30|346.49||346.49||346.49||346.49||0
1641956760000|2022-01-12 03:06:00|||||||||3
1641956820000|2022-01-12 03:07:00|||||||||1
1641956860000|2022-01-12 03:07:40|||||||||1
1641956870000|2022-01-12 03:07:50|||||||||1
1641956880000|2022-01-12 03:08:00|||||||||3
1641956890000|2022-01-12 03:08:10|||||||||2
1641956900000|2022-01-12 03:08:20|||||||||2
1641956940000|2022-01-12 03:09:00|||||||||1
1641956960000|2022-01-12 03:09:20|||||||||3
1641956970000|2022-01-12 03:09:30|||||||||2
1641956990000|2022-01-12 03:09:50|||||||||1
1641957000000|2022-01-12 03:10:00|346.44|346.29|346.34|346.19|346.44|346.29|346.34|346.19|36
1641957010000|2022-01-12 03:10:10|||||||||2
1641957020000|2022-01-12 03:10:20|||||||||1
1641957030000|2022-01-12 03:10:30|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|47
1641957050000|2022-01-12 03:10:50|||||||||1
1641957060000|2022-01-12 03:11:00|||||||||3
1641957080000|2022-01-12 03:11:20|||||||||2
1641957090000|2022-01-12 03:11:30|||||||||1
1641957100000|2022-01-12 03:11:40|346.24|346.09|346.24|346.09|346.24|346.09|346.24|346.09|8
1641957110000|2022-01-12 03:11:50|346.19|346.04|346.19|346.04|346.19|346.04|346.19|346.04|41
1641957120000|2022-01-12 03:12:00|346.24||346.24||346.24||346.24||8
1641957130000|2022-01-12 03:12:10|346.29|346.09|346.29|346.14|346.29|346.14|346.29|346.09|10
1641957140000|2022-01-12 03:12:20|346.24|346.09|346.24|346.09|346.24|346.09|346.24|346.04|8
1641957160000|2022-01-12 03:12:40|346.19|346.04|346.19|346.04|346.19|346.04|346.19|346.04|12
1641957170000|2022-01-12 03:12:50||345.99||345.99||345.99||345.99|17
1641957180000|2022-01-12 03:13:00|346.14||346.14||346.19||346.14||4
1641957190000|2022-01-12 03:13:10|346.19||346.19||346.19||346.19||33
1641957200000|2022-01-12 03:13:20|346.14||346.19||346.19||346.14||4
1641957210000|2022-01-12 03:13:30|346.24|346.04|346.24|346.09|346.24|346.09|346.24|346.04|10
1641957230000|2022-01-12 03:13:50|||||||||1
1641957240000|2022-01-12 03:14:00|346.19|346.04|346.19|346.04|346.24|346.04|346.19|346.04|7
1641957250000|2022-01-12 03:14:10|346.24||346.24||346.24||346.24||0
1641957260000|2022-01-12 03:14:20|346.19|345.99|346.19|345.99|346.19|345.99|346.19|345.99|11
1641957280000|2022-01-12 03:14:40||346.04||346.04||346.04||346.04|0
1641957310000|2022-01-12 03:15:10|||||||||1
1641957330000|2022-01-12 03:15:30|346.24|346.09|346.24|346.04|346.24|346.09|346.24|346.04|10
1641957360000|2022-01-12 03:16:00|346.19||346.19||346.19||346.19||0
1641957370000|2022-01-12 03:16:10|346.24||346.19||346.24||346.19||5
1641957390000|2022-01-12 03:16:30|346.24||346.19||346.24||346.19||0
1641957400000|2022-01-12 03:16:40|||||||||1
1641957410000|2022-01-12 03:16:50|||||||||1
1641957420000|2022-01-12 03:17:00|||||||||2
1641957430000|2022-01-12 03:17:10|346.24|346.09|346.24|346.09|346.24|346.09|346.24|346.09|5
1641957480000|2022-01-12 03:18:00|346.29||346.24||346.29||346.24||3
1641957490000|2022-01-12 03:18:10|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|3
1641957540000|2022-01-12 03:19:00|346.24|346.09|346.24|346.09|346.24|346.09|346.24|346.09|15
1641957600000|2022-01-12 03:20:00|||||||||1
1641957610000|2022-01-12 03:20:10|||||||||6
1641957650000|2022-01-12 03:20:50|||||||||1
1641957660000|2022-01-12 03:21:00|||||||||1
1641957680000|2022-01-12 03:21:20|||||||||1
1641957690000|2022-01-12 03:21:30|||||||||1
1641957700000|2022-01-12 03:21:40|||||||||36
1641957710000|2022-01-12 03:21:50|||||||||6
1641957720000|2022-01-12 03:22:00|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|19
1641957730000|2022-01-12 03:22:10|||||||||1
1641957740000|2022-01-12 03:22:20|346.39|346.24|346.34|346.19|346.39|346.24|346.34|346.19|52
1641957760000|2022-01-12 03:22:40|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|10
1641957780000|2022-01-12 03:23:00|||||||||3
1641957810000|2022-01-12 03:23:30||346.09||346.09||346.14||346.09|21
1641957820000|2022-01-12 03:23:40|346.24|346.14|346.24|346.09|346.24|346.14|346.24|346.09|4
1641957830000|2022-01-12 03:23:50|||||||||2
1641957880000|2022-01-12 03:24:40|346.19|346.04|346.14|345.99|346.19|346.04|346.14|345.99|36
1641957890000|2022-01-12 03:24:50|346.09|345.94|346.19|345.99|346.19|345.99|346.09|345.94|49
1641957900000|2022-01-12 03:25:00||346.04||345.99||346.04||345.99|1
1641957910000|2022-01-12 03:25:10||346.04||346.04||346.04||345.99|2
1641957960000|2022-01-12 03:26:00|||||||||2
1641957970000|2022-01-12 03:26:10|346.24|346.09|346.24|346.09|346.24|346.09|346.24|346.09|6
1641957980000|2022-01-12 03:26:20|||||||||3
1641958000000|2022-01-12 03:26:40|346.19|346.04|346.19|346.04|346.19|346.04|346.19|346.04|4
1641958010000|2022-01-12 03:26:50||345.99||346.04||346.04||345.99|1
1641958020000|2022-01-12 03:27:00|346.24|346.09|346.19|346.04|346.24|346.09|346.19|346.04|22
1641958040000|2022-01-12 03:27:20|346.24||346.24||346.24||346.24||0
1641958050000|2022-01-12 03:27:30|||||||||1
1641958070000|2022-01-12 03:27:50|346.19||346.19||346.19||346.19||0
1641958080000|2022-01-12 03:28:00|346.24||346.24||346.24||346.24||3
1641958090000|2022-01-12 03:28:10||346.09||346.09||346.09||346.09|0
1641958140000|2022-01-12 03:29:00|||||||||1
1641958170000|2022-01-12 03:29:30|346.19|346.04|346.19|346.04|346.19|346.04|346.19|346.04|10
1641958200000|2022-01-12 03:30:00|346.14|345.99|346.19|346.04|346.19|346.04|346.14|345.99|15
1641958210000|2022-01-12 03:30:10|346.14|345.99|346.14|345.99|346.19|345.99|346.14|345.99|1
1641958220000|2022-01-12 03:30:20|||||||||1
1641958240000|2022-01-12 03:30:40|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|11
1641958260000|2022-01-12 03:31:00|||||||||3
1641958270000|2022-01-12 03:31:10|||||||||1
1641958280000|2022-01-12 03:31:20|||||||||1
1641958290000|2022-01-12 03:31:30|||||||||2
1641958300000|2022-01-12 03:31:40|346.14|345.99|346.14|345.99|346.14|345.99|346.09|345.94|33
1641958310000|2022-01-12 03:31:50|346.19|346.04|346.19|345.99|346.19|346.04|346.14|345.99|5
1641958320000|2022-01-12 03:32:00||346.04||346.04||346.04||346.04|1
1641958370000|2022-01-12 03:32:50|||||||||2
1641958380000|2022-01-12 03:33:00|346.14|345.99|346.14|345.99|346.14|345.99|346.14|345.99|15
1641958440000|2022-01-12 03:34:00|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|8
1641958450000|2022-01-12 03:34:10|346.14|345.99|346.19|346.04|346.19|346.04|346.14|345.99|9
1641958500000|2022-01-12 03:35:00|346.24|346.09|346.24|346.09|346.24|346.09|346.19|346.04|3
1641958520000|2022-01-12 03:35:20|||||||||3
1641958530000|2022-01-12 03:35:30|346.19|346.04|346.19|346.04|346.19|346.09|346.19|346.04|13
1641958540000|2022-01-12 03:35:40|346.24||346.24||346.24||346.24||6
1641958550000|2022-01-12 03:35:50||346.09||346.09||346.09||346.09|1
1641958560000|2022-01-12 03:36:00|||||||||1
1641958580000|2022-01-12 03:36:20|||||||||2
1641958590000|2022-01-12 03:36:30|||||||||1
1641958610000|2022-01-12 03:36:50|||||||||3
1641958620000|2022-01-12 03:37:00|||||||||9
1641958630000|2022-01-12 03:37:10|||||||||1
1641958650000|2022-01-12 03:37:30|346.29||346.24||346.29||346.24||17
1641958660000|2022-01-12 03:37:40|||||||||4
1641958690000|2022-01-12 03:38:10|||||||||23
1641958710000|2022-01-12 03:38:30|||||||||18
1641958720000|2022-01-12 03:38:40|||||||||7
1641958740000|2022-01-12 03:39:00|||||||||11
1641958760000|2022-01-12 03:39:20||346.04||346.09||346.09||346.04|17
1641958790000|2022-01-12 03:39:50|346.19|346.04|346.19|346.04|346.19|346.04|346.19|346.04|7
1641958800000|2022-01-12 03:40:00|||||||||2
1641958830000|2022-01-12 03:40:30|346.24|346.09|346.19|346.04|346.24|346.09|346.19|346.04|14
1641958860000|2022-01-12 03:41:00|||||||||3
1641958880000|2022-01-12 03:41:20|346.14|345.99|346.14|345.99|346.14|345.99|346.14|345.99|7
1641958890000|2022-01-12 03:41:30|||||||||1
1641958900000|2022-01-12 03:41:40|||||||||1
1641958910000|2022-01-12 03:41:50|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|11
1641958920000|2022-01-12 03:42:00|346.04|345.89|346.09|345.94|346.09|345.94|346.04|345.89|21
1641958930000|2022-01-12 03:42:10|||||||||6
1641958940000|2022-01-12 03:42:20|||||||||1
1641958950000|2022-01-12 03:42:30|||||||||1
1641958980000|2022-01-12 03:43:00|||||||||1
1641958990000|2022-01-12 03:43:10|346.14||346.09||346.14||346.09||13
1641959000000|2022-01-12 03:43:20|346.04|345.89|345.99|345.84|346.04|345.89|345.99|345.84|30
1641959010000|2022-01-12 03:43:30|346.04|345.89|345.99|345.84|346.04|345.89|345.99|345.84|18
1641959020000|2022-01-12 03:43:40|||||||||2
1641959040000|2022-01-12 03:44:00|||||||||3
1641959050000|2022-01-12 03:44:10|346.04||345.99||346.04||345.99||6
1641959060000|2022-01-12 03:44:20|||||||||1
1641959090000|2022-01-12 03:44:50||345.79||345.84||345.84||345.79|44
1641959100000|2022-01-12 03:45:00|||||||||9
1641959110000|2022-01-12 03:45:10|346.04||346.04||346.04||346.04||5
1641959120000|2022-01-12 03:45:20|345.99||345.99||345.99||345.99||7
1641959130000|2022-01-12 03:45:30|345.94|345.79|345.99|345.84|345.99|345.84|345.94|345.79|13
1641959140000|2022-01-12 03:45:40|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|7
1641959150000|2022-01-12 03:45:50|345.99||345.99||345.99||345.99||9
1641959160000|2022-01-12 03:46:00|||||||||2
1641959170000|2022-01-12 03:46:10|345.94|345.84|345.99|345.84|345.99|345.84|345.94|345.84|1
1641959180000|2022-01-12 03:46:20|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|4
1641959190000|2022-01-12 03:46:30|||||||||2
1641959200000|2022-01-12 03:46:40|||||||||1
1641959220000|2022-01-12 03:47:00|345.89|345.74|345.89|345.74|345.89|345.74|345.89|345.74|14
1641959230000|2022-01-12 03:47:10|345.94||345.94||345.94||345.94||6
1641959240000|2022-01-12 03:47:20||345.79||345.74||345.79||345.74|0
1641959250000|2022-01-12 03:47:30||345.79||345.79||345.79||345.79|0
1641959260000|2022-01-12 03:47:40||345.74||345.79||345.79||345.74|2
1641959280000|2022-01-12 03:48:00|345.89|345.74|345.89|345.74|345.89|345.74|345.89|345.74|8
1641959290000|2022-01-12 03:48:10|||||||||13
1641959300000|2022-01-12 03:48:20|345.84|345.69|345.84|345.69|345.89|345.69|345.84|345.69|23
1641959330000|2022-01-12 03:48:50|345.89|345.74|345.89|345.74|345.94|345.79|345.89|345.74|27
1641959340000|2022-01-12 03:49:00|345.84|345.69|345.89|345.74|345.89|345.74|345.84|345.69|6
1641959350000|2022-01-12 03:49:10|345.84|345.69|345.94|345.74|345.94|345.74|345.84|345.69|14
1641959360000|2022-01-12 03:49:20|345.89|345.79|345.94|345.74|345.94|345.79|345.89|345.74|1
1641959370000|2022-01-12 03:49:30|345.89||345.89||345.89||345.89||0
1641959380000|2022-01-12 03:49:40|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|6
1641959390000|2022-01-12 03:49:50|||||||||2
1641959400000|2022-01-12 03:50:00|345.89|345.74|345.94|345.74|345.94|345.74|345.89|345.74|12
1641959410000|2022-01-12 03:50:10||345.79||345.79||345.79||345.79|1
1641959420000|2022-01-12 03:50:20||345.74||345.74||345.74||345.74|2
1641959430000|2022-01-12 03:50:30||345.79||345.74||345.79||345.74|2
1641959440000|2022-01-12 03:50:40|345.89||345.94||345.94||345.89||1
1641959450000|2022-01-12 03:50:50|345.89||345.89||345.89||345.89||0
1641959460000|2022-01-12 03:51:00|||||||||1
1641959470000|2022-01-12 03:51:10|||||||||1
1641959480000|2022-01-12 03:51:20|||||||||1
1641959500000|2022-01-12 03:51:40|||||||||2
1641959510000|2022-01-12 03:51:50|345.94|345.79|345.94|345.74|345.94|345.79|345.89|345.74|33
1641959530000|2022-01-12 03:52:10|345.89||345.89||345.89||345.89||0
1641959540000|2022-01-12 03:52:20|345.94||345.89||345.94||345.89||3
1641959550000|2022-01-12 03:52:30|345.94||345.94||345.94||345.94||0
1641959560000|2022-01-12 03:52:40|345.99|345.79|345.99|345.84|345.99|345.84|345.99|345.79|16
1641959570000|2022-01-12 03:52:50|||||||||8
1641959580000|2022-01-12 03:53:00|||||||||1
1641959600000|2022-01-12 03:53:20|||||||||2
1641959630000|2022-01-12 03:53:50|||||||||3
1641959640000|2022-01-12 03:54:00|||||||||1
1641959650000|2022-01-12 03:54:10|||||||||1
1641959660000|2022-01-12 03:54:20|||||||||2
1641959670000|2022-01-12 03:54:30|346.04||345.99||346.04||345.99||47
1641959680000|2022-01-12 03:54:40|||||||||1
1641959690000|2022-01-12 03:54:50|||||||||1
1641959700000|2022-01-12 03:55:00|||||||||11
1641959710000|2022-01-12 03:55:10|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|22
1641959720000|2022-01-12 03:55:20|||||||||1
1641959730000|2022-01-12 03:55:30|||||||||5
1641959740000|2022-01-12 03:55:40|||||||||1
1641959750000|2022-01-12 03:55:50|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|19
1641959760000|2022-01-12 03:56:00|||||||||21
1641959780000|2022-01-12 03:56:20|||||||||2
1641959850000|2022-01-12 03:57:30|346.04||345.99||346.04||345.99||51
1641959870000|2022-01-12 03:57:50|||||||||35
1641959910000|2022-01-12 03:58:30|||||||||19
1641959930000|2022-01-12 03:58:50|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|19
1641959960000|2022-01-12 03:59:20|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|23
1641959970000|2022-01-12 03:59:30|||||||||2
1641959980000|2022-01-12 03:59:40|||||||||2
1641959990000|2022-01-12 03:59:50|||||||||14
1641960000000|2022-01-12 04:00:00|346.04|345.89|346.09|345.94|346.09|345.94|346.04|345.89|20
1641960020000|2022-01-12 04:00:20|||||||||2
1641960070000|2022-01-12 04:01:10|||||||||1
1641960080000|2022-01-12 04:01:20|||||||||1
1641960110000|2022-01-12 04:01:50|346.14|345.99|346.14|345.99|346.14|345.99|346.14|345.99|19
1641960120000|2022-01-12 04:02:00|346.19|346.04|346.24|346.09|346.24|346.09|346.19|346.04|21
1641960130000|2022-01-12 04:02:10|346.29|346.14|346.29|346.09|346.29|346.14|346.24|346.09|30
1641960140000|2022-01-12 04:02:20|346.34|346.14|346.34|346.19|346.34|346.19|346.34|346.14|12
1641960150000|2022-01-12 04:02:30|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|4
1641960160000|2022-01-12 04:02:40|||||||||18
1641960180000|2022-01-12 04:03:00|346.34||346.34||346.34||346.34||13
1641960190000|2022-01-12 04:03:10||346.19||346.19||346.19||346.19|0
1641960210000|2022-01-12 04:03:30|346.39|346.24|346.39|346.24|346.39|346.24|346.39|346.24|7
1641960230000|2022-01-12 04:03:50|||||||||4
1641960240000|2022-01-12 04:04:00|||||||||7
1641960260000|2022-01-12 04:04:20|||||||||1
1641960270000|2022-01-12 04:04:30|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|7
1641960280000|2022-01-12 04:04:40|||||||||4
1641960320000|2022-01-12 04:05:20|||||||||1
1641960360000|2022-01-12 04:06:00|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|8
1641960380000|2022-01-12 04:06:20|||||||||7
1641960400000|2022-01-12 04:06:40|||||||||3
1641960410000|2022-01-12 04:06:50|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|10
1641960420000|2022-01-12 04:07:00|346.39|346.24|346.49|346.34|346.49|346.34|346.39|346.24|18
1641960480000|2022-01-12 04:08:00|||||||||2
1641960500000|2022-01-12 04:08:20|||||||||1
1641960510000|2022-01-12 04:08:30|346.44|346.29|346.44|346.24|346.44|346.29|346.39|346.24|10
1641960520000|2022-01-12 04:08:40|346.39|346.29|346.39|346.24|346.39|346.29|346.39|346.24|5
1641960550000|2022-01-12 04:09:10|||||||||1
1641960560000|2022-01-12 04:09:20|||||||||1
1641960570000|2022-01-12 04:09:30|||||||||2
1641960590000|2022-01-12 04:09:50|||||||||2
1641960600000|2022-01-12 04:10:00|||||||||1
1641960640000|2022-01-12 04:10:40|||||||||2
1641960650000|2022-01-12 04:10:50|||||||||1
1641960680000|2022-01-12 04:11:20|||||||||14
1641960720000|2022-01-12 04:12:00|||||||||10
1641960730000|2022-01-12 04:12:10|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|20
1641960740000|2022-01-12 04:12:20||346.14||346.14||346.19||346.14|3
1641960760000|2022-01-12 04:12:40||346.19||346.19||346.19||346.19|1
1641960800000|2022-01-12 04:13:20|||||||||1
1641960840000|2022-01-12 04:14:00|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|10
1641960860000|2022-01-12 04:14:20|346.24|346.09|346.24|346.09|346.29|346.09|346.24|346.09|10
1641960870000|2022-01-12 04:14:30|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|4
1641960890000|2022-01-12 04:14:50|||||||||2
1641960900000|2022-01-12 04:15:00|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|4
1641960920000|2022-01-12 04:15:20|346.39|346.24|346.39|346.24|346.39|346.24|346.39|346.24|9
1641960930000|2022-01-12 04:15:30|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|6
1641960940000|2022-01-12 04:15:40|||||||||1
1641960960000|2022-01-12 04:16:00|||||||||2
1641960990000|2022-01-12 04:16:30|||||||||1
1641961010000|2022-01-12 04:16:50|346.39||346.39||346.39||346.34||2
1641961040000|2022-01-12 04:17:20|346.44|346.24|346.44|346.29|346.44|346.29|346.44|346.24|22
1641961110000|2022-01-12 04:18:30|||||||||4
1641961120000|2022-01-12 04:18:40|||||||||1
1641961140000|2022-01-12 04:19:00|||||||||2
1641961170000|2022-01-12 04:19:30|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|5
1641961190000|2022-01-12 04:19:50|||||||||4
1641961200000|2022-01-12 04:20:00|||||||||1
1641961210000|2022-01-12 04:20:10|||||||||1
1641961250000|2022-01-12 04:20:50|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.39|16
1641961260000|2022-01-12 04:21:00|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|28
1641961270000|2022-01-12 04:21:10|346.44|346.29|346.49|346.34|346.49|346.34|346.44|346.29|16
1641961280000|2022-01-12 04:21:20|346.54||346.49||346.54||346.49||0
1641961310000|2022-01-12 04:21:50|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|8
1641961320000|2022-01-12 04:22:00|346.39|346.24|346.39|346.24|346.39|346.24|346.39|346.24|7
1641961330000|2022-01-12 04:22:10|346.34|346.19|346.49|346.29|346.49|346.34|346.34|346.19|14
1641961340000|2022-01-12 04:22:20|346.44|346.34|346.44|346.29|346.44|346.34|346.44|346.29|1
1641961360000|2022-01-12 04:22:40|||||||||1
1641961400000|2022-01-12 04:23:20|||||||||1
1641961450000|2022-01-12 04:24:10|||||||||1
1641961520000|2022-01-12 04:25:20|||||||||4
1641961540000|2022-01-12 04:25:40|||||||||1
1641961690000|2022-01-12 04:28:10|||||||||7
1641961700000|2022-01-12 04:28:20|||||||||1
1641961710000|2022-01-12 04:28:30|||||||||3
1641961720000|2022-01-12 04:28:40|||||||||1
1641961730000|2022-01-12 04:28:50|||||||||2
1641961740000|2022-01-12 04:29:00|||||||||1
1641961760000|2022-01-12 04:29:20|||||||||4
1641961790000|2022-01-12 04:29:50|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|21
1641961800000|2022-01-12 04:30:00|||||||||2
1641961830000|2022-01-12 04:30:30|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|23
1641961840000|2022-01-12 04:30:40|346.39|346.24|346.39|346.24|346.39|346.24|346.39|346.24|11
1641961870000|2022-01-12 04:31:10|||||||||1
1641961910000|2022-01-12 04:31:50|346.44|346.29|346.44|346.29|346.44|346.29|346.44|346.29|29
1641961920000|2022-01-12 04:32:00|||||||||4
1641961930000|2022-01-12 04:32:10|||||||||2
1641961960000|2022-01-12 04:32:40|||||||||1
1641961980000|2022-01-12 04:33:00|||||||||4
1641961990000|2022-01-12 04:33:10|||||||||1
1641962000000|2022-01-12 04:33:20|346.39|346.24|346.39|346.24|346.39|346.24|346.39|346.24|18
1641962010000|2022-01-12 04:33:30|346.44||346.39||346.44||346.39||10
1641962050000|2022-01-12 04:34:10|||||||||2
1641962080000|2022-01-12 04:34:40|||||||||1
1641962100000|2022-01-12 04:35:00|||||||||3
1641962120000|2022-01-12 04:35:20|||||||||2
1641962140000|2022-01-12 04:35:40|||||||||6
1641962160000|2022-01-12 04:36:00|||||||||1
1641962170000|2022-01-12 04:36:10|||||||||1
1641962200000|2022-01-12 04:36:40|||||||||2
1641962220000|2022-01-12 04:37:00|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|13
1641962230000|2022-01-12 04:37:10|||||||||1
1641962250000|2022-01-12 04:37:30|||||||||15
1641962260000|2022-01-12 04:37:40|346.39|346.24|346.44|346.29|346.44|346.29|346.39|346.24|5
1641962310000|2022-01-12 04:38:30|||||||||1
1641962350000|2022-01-12 04:39:10|346.49|346.34|346.54|346.39|346.54|346.39|346.49|346.34|18
1641962360000|2022-01-12 04:39:20|||||||||4
1641962380000|2022-01-12 04:39:40|||||||||2
1641962400000|2022-01-12 04:40:00|||||||||2
1641962460000|2022-01-12 04:41:00|||||||||2
1641962480000|2022-01-12 04:41:20|||||||||2
1641962490000|2022-01-12 04:41:30|||||||||1
1641962550000|2022-01-12 04:42:30|||||||||39
1641962560000|2022-01-12 04:42:40|||||||||1
1641962580000|2022-01-12 04:43:00|||||||||2
1641962620000|2022-01-12 04:43:40|||||||||4
1641962640000|2022-01-12 04:44:00|||||||||3
1641962690000|2022-01-12 04:44:50|||||||||3
1641962700000|2022-01-12 04:45:00|||||||||3
1641962720000|2022-01-12 04:45:20|||||||||1
1641962760000|2022-01-12 04:46:00|||||||||4
1641962770000|2022-01-12 04:46:10|346.59||346.54||346.59||346.54||25
1641962800000|2022-01-12 04:46:40|||||||||6
1641962810000|2022-01-12 04:46:50|346.49|346.34|346.44|346.29|346.49|346.34|346.44|346.29|85
1641962820000|2022-01-12 04:47:00|346.49|346.34|346.49|346.34|346.49|346.34|346.44|346.34|9
1641962830000|2022-01-12 04:47:10|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.39|27
1641962870000|2022-01-12 04:47:50|||||||||1
1641962880000|2022-01-12 04:48:00|||||||||4
1641962890000|2022-01-12 04:48:10|||||||||1
1641962900000|2022-01-12 04:48:20|||||||||1
1641962910000|2022-01-12 04:48:30|||||||||1
1641962930000|2022-01-12 04:48:50|||||||||1
1641962960000|2022-01-12 04:49:20|||||||||1
1641963040000|2022-01-12 04:50:40|346.49|346.34|346.34|346.19|346.49|346.34|346.34|346.19|65
1641963050000|2022-01-12 04:50:50|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|6
1641963060000|2022-01-12 04:51:00|346.34|346.19|346.39|346.24|346.39|346.24|346.34|346.19|20
1641963110000|2022-01-12 04:51:50|346.44||346.44||346.44||346.44||24
1641963120000|2022-01-12 04:52:00|346.39|346.29|346.44|346.29|346.44|346.29|346.39|346.29|1
1641963200000|2022-01-12 04:53:20|||||||||2
1641963250000|2022-01-12 04:54:10|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|29
1641963280000|2022-01-12 04:54:40|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|11
1641963290000|2022-01-12 04:54:50|||||||||1
1641963300000|2022-01-12 04:55:00|||||||||1
1641963320000|2022-01-12 04:55:20|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|14
1641963330000|2022-01-12 04:55:30||346.14||346.14||346.14||346.14|16
1641963340000|2022-01-12 04:55:40|346.29||346.29||346.29||346.29||1
1641963350000|2022-01-12 04:55:50|346.24|346.09|346.24|346.09|346.24|346.09|346.24|346.09|8
1641963360000|2022-01-12 04:56:00|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|9
1641963370000|2022-01-12 04:56:10|346.34||346.29||346.34||346.29||13
1641963380000|2022-01-12 04:56:20|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|1
1641963400000|2022-01-12 04:56:40|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|13
1641963410000|2022-01-12 04:56:50|346.24|346.09|346.29|346.14|346.29|346.14|346.24|346.09|10
1641963420000|2022-01-12 04:57:00||346.09||346.14||346.14||346.09|1
1641963430000|2022-01-12 04:57:10||346.09||346.09||346.09||346.09|1
1641963440000|2022-01-12 04:57:20|346.24||346.24||346.24||346.24||0
1641963500000|2022-01-12 04:58:20|||||||||1
1641963520000|2022-01-12 04:58:40|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.09|35
1641963530000|2022-01-12 04:58:50|||||||||4
1641963540000|2022-01-12 04:59:00|346.24|346.09|346.24|346.09|346.24|346.09|346.24|346.09|4
1641963550000|2022-01-12 04:59:10|346.29|346.14|346.29|346.14|346.29|346.14|346.29|346.14|0
1641963580000|2022-01-12 04:59:40|346.34|346.19|346.34|346.19|346.34|346.19|346.34|346.19|4
1641963600000|2022-01-12 05:00:00|346.29|346.09|346.24|346.09|346.29|346.09|346.24|346.09|14
1641963610000|2022-01-12 05:00:10|346.19|345.99|346.19|345.99|346.19|345.99|346.09|345.94|37
1641963620000|2022-01-12 05:00:20|346.14||346.14||346.14||346.14||0
1641963630000|2022-01-12 05:00:30|346.09|345.94|346.04|345.89|346.09|345.94|346.04|345.89|30
1641963640000|2022-01-12 05:00:40|||||||||2
1641963680000|2022-01-12 05:01:20|||||||||14
1641963710000|2022-01-12 05:01:50|345.99|345.79|345.94|345.79|345.99|345.79|345.94|345.79|20
1641963720000|2022-01-12 05:02:00|346.04|345.84|346.04|345.84|346.04|345.84|345.99|345.84|37
1641963740000|2022-01-12 05:02:20|345.99||345.99||345.99||345.99||0
1641963760000|2022-01-12 05:02:40|||||||||1
1641963780000|2022-01-12 05:03:00|||||||||1
1641963790000|2022-01-12 05:03:10|||||||||1
1641963800000|2022-01-12 05:03:20|345.94|345.79|345.89|345.74|345.94|345.79|345.89|345.74|12
1641963830000|2022-01-12 05:03:50|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|36
1641963840000|2022-01-12 05:04:00|345.89|345.74|345.89|345.74|345.89|345.74|345.89|345.74|16
1641963850000|2022-01-12 05:04:10|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|10
1641963870000|2022-01-12 05:04:30|||||||||1
1641963880000|2022-01-12 05:04:40|||||||||1
1641963890000|2022-01-12 05:04:50|||||||||1
1641963900000|2022-01-12 05:05:00|345.99|345.84|346.04|345.89|346.04|345.89|345.99|345.84|19
1641963920000|2022-01-12 05:05:20|||||||||3
1641963960000|2022-01-12 05:06:00|||||||||1
1641963980000|2022-01-12 05:06:20|||||||||1
1641964000000|2022-01-12 05:06:40|||||||||1
1641964010000|2022-01-12 05:06:50|||||||||1
1641964020000|2022-01-12 05:07:00|346.09|345.94|346.19|346.04|346.19|346.04|346.09|345.94|28
1641964040000|2022-01-12 05:07:20|||||||||1
1641964050000|2022-01-12 05:07:30||345.99||345.99||345.99||345.99|20
1641964060000|2022-01-12 05:07:40|346.14|346.04|346.14|345.99|346.14|346.04|346.14|345.99|1
1641964070000|2022-01-12 05:07:50|346.09|345.94|346.09|345.89|346.09|345.94|346.04|345.89|11
1641964080000|2022-01-12 05:08:00|346.04||346.04||346.04||346.04||2
1641964090000|2022-01-12 05:08:10|345.99|345.84|345.99|345.79|345.99|345.84|345.99|345.79|11
1641964100000|2022-01-12 05:08:20|345.94||345.94||345.94||345.94||0
1641964110000|2022-01-12 05:08:30|345.99|345.84|346.04|345.89|346.09|345.89|345.99|345.84|12
1641964120000|2022-01-12 05:08:40|346.09||346.04||346.09||346.04||0
1641964130000|2022-01-12 05:08:50|346.09|345.84|346.04|345.84|346.09|345.84|346.04|345.84|17
1641964140000|2022-01-12 05:09:00|345.99||346.04||346.04||345.99||10
1641964150000|2022-01-12 05:09:10|346.09|345.89|346.04|345.89|346.09|345.89|346.04|345.89|4
1641964160000|2022-01-12 05:09:20|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|10
1641964200000|2022-01-12 05:10:00|346.04|345.89|346.09|345.94|346.09|345.94|346.04|345.89|13
1641964210000|2022-01-12 05:10:10|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.84|13
1641964220000|2022-01-12 05:10:20|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|0
1641964240000|2022-01-12 05:10:40|||||||||1
1641964260000|2022-01-12 05:11:00|||||||||2
1641964270000|2022-01-12 05:11:10|345.94|345.79|345.94|345.79|345.94|345.84|345.94|345.79|11
1641964280000|2022-01-12 05:11:20|345.89|345.74|345.99|345.84|345.99|345.84|345.89|345.74|24
1641964300000|2022-01-12 05:11:40|346.04|345.89|345.99|345.84|346.04|345.89|345.99|345.84|10
1641964320000|2022-01-12 05:12:00|||||||||1
1641964330000|2022-01-12 05:12:10|346.04|345.89|346.09|345.89|346.09|345.89|346.04|345.89|5
1641964340000|2022-01-12 05:12:20||345.94||345.94||345.94||345.94|0
1641964360000|2022-01-12 05:12:40|||||||||1
1641964380000|2022-01-12 05:13:00|||||||||1
1641964400000|2022-01-12 05:13:20|||||||||2
1641964440000|2022-01-12 05:14:00|346.14|345.99|346.14|345.99|346.14|345.99|346.14|345.99|9
1641964450000|2022-01-12 05:14:10|||||||||2
1641964480000|2022-01-12 05:14:40|||||||||1
1641964500000|2022-01-12 05:15:00|||||||||3
1641964520000|2022-01-12 05:15:20|||||||||1
1641964530000|2022-01-12 05:15:30|||||||||1
1641964540000|2022-01-12 05:15:40|||||||||2
1641964560000|2022-01-12 05:16:00|||||||||3
1641964580000|2022-01-12 05:16:20|346.09|345.94|346.04|345.84|346.09|345.94|346.04|345.84|40
1641964590000|2022-01-12 05:16:30|345.99|345.79|345.99|345.84|345.99|345.84|345.94|345.79|29
1641964600000|2022-01-12 05:16:40|||||||||1
1641964610000|2022-01-12 05:16:50|||||||||2
1641964620000|2022-01-12 05:17:00|||||||||1
1641964630000|2022-01-12 05:17:10|||||||||1
1641964640000|2022-01-12 05:17:20|345.94|345.79|345.99|345.79|345.99|345.84|345.89|345.74|38
1641964660000|2022-01-12 05:17:40|345.94||345.94||345.94||345.94||13
1641964670000|2022-01-12 05:17:50|||||||||10
1641964680000|2022-01-12 05:18:00||345.74||345.74||345.74||345.74|8
1641964690000|2022-01-12 05:18:10|345.89|345.69|345.89|345.74|345.89|345.74|345.84|345.69|31
1641964700000|2022-01-12 05:18:20|345.94|345.79|345.89|345.74|345.94|345.79|345.89|345.74|10
1641964720000|2022-01-12 05:18:40|||||||||1
1641964730000|2022-01-12 05:18:50|||||||||3
1641964740000|2022-01-12 05:19:00|||||||||4
1641964750000|2022-01-12 05:19:10|345.84|345.69|345.89|345.74|345.89|345.74|345.84|345.69|13
1641964760000|2022-01-12 05:19:20|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|6
1641964770000|2022-01-12 05:19:30|||||||||15
1641964780000|2022-01-12 05:19:40|345.79|345.64|345.84|345.69|345.84|345.69|345.79|345.64|8
1641964790000|2022-01-12 05:19:50|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|8
1641964800000|2022-01-12 05:20:00|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|31
1641964810000|2022-01-12 05:20:10|||||||||6
1641964830000|2022-01-12 05:20:30||345.54||345.59||345.59||345.54|23
1641964840000|2022-01-12 05:20:40|||||||||3
1641964850000|2022-01-12 05:20:50|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|2
1641964860000|2022-01-12 05:21:00|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|8
1641964870000|2022-01-12 05:21:10|||||||||5
1641964880000|2022-01-12 05:21:20|||||||||8
1641964890000|2022-01-12 05:21:30|||||||||1
1641964900000|2022-01-12 05:21:40|||||||||8
1641964910000|2022-01-12 05:21:50|345.69|345.54|345.74|345.59|345.74|345.59|345.69|345.54|25
1641964920000|2022-01-12 05:22:00|345.69|345.54|345.69|345.54|345.74|345.54|345.69|345.54|5
1641964930000|2022-01-12 05:22:10|||||||||1
1641964940000|2022-01-12 05:22:20|||||||||1
1641964950000|2022-01-12 05:22:30|||||||||1
1641964960000|2022-01-12 05:22:40|||||||||1
1641964970000|2022-01-12 05:22:50|345.79|345.59|345.79|345.64|345.79|345.64|345.74|345.59|23
1641964980000|2022-01-12 05:23:00|345.84|345.69|345.79|345.64|345.84|345.69|345.79|345.59|32
1641964990000|2022-01-12 05:23:10|345.74|345.59|345.74|345.59|345.79|345.64|345.74|345.59|12
1641965000000|2022-01-12 05:23:20|345.84|345.64|345.84|345.69|345.84|345.69|345.84|345.64|8
1641965010000|2022-01-12 05:23:30|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|11
1641965020000|2022-01-12 05:23:40||345.59||345.64||345.64||345.59|4
1641965030000|2022-01-12 05:23:50|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|13
1641965040000|2022-01-12 05:24:00|||||||||1
1641965050000|2022-01-12 05:24:10||345.64||345.64||345.64||345.64|14
1641965060000|2022-01-12 05:24:20|345.79||345.79||345.79||345.79||0
1641965080000|2022-01-12 05:24:40|||||||||2
1641965120000|2022-01-12 05:25:20|||||||||1
1641965140000|2022-01-12 05:25:40|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|43
1641965150000|2022-01-12 05:25:50|||||||||6
1641965160000|2022-01-12 05:26:00|||||||||6
1641965170000|2022-01-12 05:26:10|||||||||5
1641965180000|2022-01-12 05:26:20|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|4
1641965190000|2022-01-12 05:26:30|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|5
1641965200000|2022-01-12 05:26:40|||||||||1
1641965220000|2022-01-12 05:27:00|||||||||3
1641965240000|2022-01-12 05:27:20|||||||||5
1641965250000|2022-01-12 05:27:30|||||||||1
1641965260000|2022-01-12 05:27:40|||||||||1
1641965270000|2022-01-12 05:27:50|||||||||3
1641965280000|2022-01-12 05:28:00|||||||||1
1641965290000|2022-01-12 05:28:10|||||||||6
1641965300000|2022-01-12 05:28:20|||||||||2
1641965320000|2022-01-12 05:28:40|||||||||3
1641965330000|2022-01-12 05:28:50|||||||||6
1641965340000|2022-01-12 05:29:00|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|13
1641965350000|2022-01-12 05:29:10|||||||||1
1641965360000|2022-01-12 05:29:20|||||||||3
1641965370000|2022-01-12 05:29:30|||||||||43
1641965380000|2022-01-12 05:29:40|345.64|345.49|345.54|345.39|345.64|345.49|345.54|345.39|73
1641965390000|2022-01-12 05:29:50|345.59|345.44|345.64|345.49|345.64|345.49|345.59|345.44|18
1641965400000|2022-01-12 05:30:00|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.44|11
1641965410000|2022-01-12 05:30:10|345.64|345.39|345.64|345.49|345.64|345.49|345.64|345.39|16
1641965420000|2022-01-12 05:30:20|||||||||1
1641965430000|2022-01-12 05:30:30|||||||||1
1641965450000|2022-01-12 05:30:50|||||||||1
1641965460000|2022-01-12 05:31:00|||||||||1
1641965470000|2022-01-12 05:31:10|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|19
1641965500000|2022-01-12 05:31:40|||||||||1
1641965510000|2022-01-12 05:31:50|||||||||1
1641965540000|2022-01-12 05:32:20|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.49|27
1641965550000|2022-01-12 05:32:30|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.39|17
1641965560000|2022-01-12 05:32:40|345.54|345.39|345.49|345.34|345.54|345.39|345.49|345.29|14
1641965570000|2022-01-12 05:32:50|345.44|345.29|345.44|345.29|345.44|345.29|345.44|345.24|9
1641965580000|2022-01-12 05:33:00|345.49|345.24|345.39|345.24|345.49|345.24|345.39|345.24|30
1641965590000|2022-01-12 05:33:10|345.34|345.19|345.34|345.19|345.34|345.19|345.34|345.19|9
1641965620000|2022-01-12 05:33:40|345.39||345.34||345.39||345.34||47
1641965630000|2022-01-12 05:33:50|345.39|345.29|345.49|345.34|345.54|345.34|345.39|345.29|38
1641965640000|2022-01-12 05:34:00|345.54|345.39|345.54|345.39|345.54|345.39|345.54|345.39|7
1641965650000|2022-01-12 05:34:10|345.49|345.34|345.49|345.34|345.49|345.34|345.49|345.34|9
1641965660000|2022-01-12 05:34:20|345.54||345.49||345.54||345.49||11
1641965670000|2022-01-12 05:34:30|345.54|345.39|345.54|345.39|345.54|345.39|345.49|345.39|6
1641965690000|2022-01-12 05:34:50|345.49|345.34|345.49|345.34|345.49|345.34|345.49|345.34|9
1641965700000|2022-01-12 05:35:00|345.54|345.39|345.54|345.39|345.54|345.39|345.54|345.39|9
1641965720000|2022-01-12 05:35:20|345.49|345.34|345.49|345.34|345.54|345.34|345.49|345.34|7
1641965740000|2022-01-12 05:35:40|||||||||1
1641965750000|2022-01-12 05:35:50|345.54|345.39|345.54|345.39|345.54|345.39|345.54|345.39|3
1641965780000|2022-01-12 05:36:20|||||||||1
1641965810000|2022-01-12 05:36:50|||||||||1
1641965820000|2022-01-12 05:37:00|345.49|345.34|345.54|345.39|345.54|345.39|345.49|345.34|30
1641965830000|2022-01-12 05:37:10|345.59|345.44|345.64|345.49|345.64|345.49|345.59|345.44|39
1641965880000|2022-01-12 05:38:00|||||||||6
1641965900000|2022-01-12 05:38:20|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|6
1641965910000|2022-01-12 05:38:30|||||||||1
1641965920000|2022-01-12 05:38:40|345.74|345.59|345.79|345.64|345.79|345.64|345.74|345.59|16
1641965930000|2022-01-12 05:38:50|||||||||1
1641965940000|2022-01-12 05:39:00|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|8
1641965980000|2022-01-12 05:39:40|345.79||345.79||345.79||345.79||11
1641965990000|2022-01-12 05:39:50||345.64||345.64||345.64||345.64|1
1641966000000|2022-01-12 05:40:00|||||||||5
1641966050000|2022-01-12 05:40:50|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|9
1641966100000|2022-01-12 05:41:40|345.89|345.74|345.94|345.79|345.94|345.79|345.89|345.74|9
1641966110000|2022-01-12 05:41:50|345.89|345.74|345.89|345.74|345.89|345.74|345.89|345.74|17
1641966120000|2022-01-12 05:42:00|||||||||2
1641966130000|2022-01-12 05:42:10|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|10
1641966140000|2022-01-12 05:42:20|345.99|345.84|346.04|345.84|346.04|345.84|345.99|345.84|24
1641966150000|2022-01-12 05:42:30|345.99|345.89|346.04|345.84|346.04|345.89|345.99|345.84|23
1641966160000|2022-01-12 05:42:40|345.99|345.89|346.04|345.84|346.04|345.89|345.99|345.84|8
1641966170000|2022-01-12 05:42:50|||||||||1
1641966190000|2022-01-12 05:43:10|345.99||345.99||345.99||345.99||0
1641966200000|2022-01-12 05:43:20|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|31
1641966220000|2022-01-12 05:43:40|||||||||1
1641966240000|2022-01-12 05:44:00|||||||||2
1641966300000|2022-01-12 05:45:00|345.99|345.84|345.94|345.79|345.99|345.84|345.94|345.79|25
1641966310000|2022-01-12 05:45:10|345.89|345.74|345.94|345.74|345.94|345.74|345.89|345.74|5
1641966320000|2022-01-12 05:45:20|345.89||345.94||345.94||345.89||1
1641966330000|2022-01-12 05:45:30|345.89|345.79|345.94|345.79|345.94|345.79|345.89|345.79|2
1641966340000|2022-01-12 05:45:40|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|5
1641966350000|2022-01-12 05:45:50|||||||||4
1641966360000|2022-01-12 05:46:00|346.04|345.89|345.99|345.84|346.04|345.89|345.99|345.84|4
1641966370000|2022-01-12 05:46:10|346.04|345.89|346.04|345.89|346.04|345.89|345.99|345.89|2
1641966380000|2022-01-12 05:46:20|345.99|345.84|346.04|345.84|346.04|345.84|345.99|345.84|9
1641966390000|2022-01-12 05:46:30|345.99|345.89|346.04|345.89|346.04|345.89|345.99|345.89|1
1641966420000|2022-01-12 05:47:00|||||||||1
1641966460000|2022-01-12 05:47:40|||||||||3
1641966500000|2022-01-12 05:48:20|||||||||3
1641966510000|2022-01-12 05:48:30|||||||||1
1641966530000|2022-01-12 05:48:50|||||||||1
1641966540000|2022-01-12 05:49:00|||||||||2
1641966550000|2022-01-12 05:49:10|||||||||5
1641966570000|2022-01-12 05:49:30|||||||||1
1641966580000|2022-01-12 05:49:40|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|16
1641966600000|2022-01-12 05:50:00|||||||||7
1641966630000|2022-01-12 05:50:30|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|23
1641966640000|2022-01-12 05:50:40|345.99|345.84|346.04|345.89|346.04|345.89|345.99|345.84|24
1641966650000|2022-01-12 05:50:50|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|20
1641966660000|2022-01-12 05:51:00|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|8
1641966670000|2022-01-12 05:51:10|345.99|345.84|345.94|345.79|345.99|345.89|345.94|345.79|38
1641966680000|2022-01-12 05:51:20|||||||||6
1641966690000|2022-01-12 05:51:30||345.74||345.79||345.79||345.74|4
1641966700000|2022-01-12 05:51:40|||||||||5
1641966710000|2022-01-12 05:51:50|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|15
1641966720000|2022-01-12 05:52:00|346.04|345.89|346.09|345.94|346.09|345.94|346.04|345.89|21
1641966740000|2022-01-12 05:52:20|346.14|345.99|346.14|345.94|346.14|345.99|346.14|345.94|12
1641966760000|2022-01-12 05:52:40||345.99||345.99||345.99||345.99|0
1641966800000|2022-01-12 05:53:20|||||||||6
1641966830000|2022-01-12 05:53:50|346.09|345.94|346.09|345.89|346.09|345.94|346.09|345.89|30
1641966840000|2022-01-12 05:54:00|346.04|345.94|346.09|345.94|346.09|345.94|346.04|345.89|11
1641966860000|2022-01-12 05:54:20|||||||||3
1641966920000|2022-01-12 05:55:20|||||||||1
1641966930000|2022-01-12 05:55:30|||||||||1
1641966940000|2022-01-12 05:55:40|||||||||1
1641966950000|2022-01-12 05:55:50|||||||||1
1641966980000|2022-01-12 05:56:20|346.04|345.89|345.99|345.84|346.04|345.89|345.99|345.84|16
1641966990000|2022-01-12 05:56:30|||||||||1
1641967010000|2022-01-12 05:56:50|345.94|345.79|345.89|345.74|345.94|345.79|345.89|345.74|12
1641967020000|2022-01-12 05:57:00|345.94|345.79|345.99|345.84|345.99|345.84|345.94|345.79|19
1641967040000|2022-01-12 05:57:20|345.94|345.79|345.99|345.84|345.99|345.84|345.94|345.79|4
1641967050000|2022-01-12 05:57:30|345.94|345.79|345.99|345.84|345.99|345.84|345.94|345.79|4
1641967060000|2022-01-12 05:57:40|346.04|345.89|346.04|345.84|346.04|345.89|345.99|345.84|23
1641967070000|2022-01-12 05:57:50||345.89||345.84||345.89||345.84|10
1641967080000|2022-01-12 05:58:00|345.99|345.89|345.94|345.79|345.99|345.89|345.94|345.79|11
1641967110000|2022-01-12 05:58:30|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|10
1641967140000|2022-01-12 05:59:00|||||||||5
1641967160000|2022-01-12 05:59:20|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|4
1641967200000|2022-01-12 06:00:00|||||||||12
1641967210000|2022-01-12 06:00:10||345.74||345.79||345.79||345.74|3
1641967240000|2022-01-12 06:00:40|||||||||31
1641967250000|2022-01-12 06:00:50|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|1
1641967260000|2022-01-12 06:01:00|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|11
1641967270000|2022-01-12 06:01:10|346.09||346.04||346.09||346.04||12
1641967280000|2022-01-12 06:01:20|||||||||1
1641967340000|2022-01-12 06:02:20|||||||||2
1641967350000|2022-01-12 06:02:30|||||||||1
1641967360000|2022-01-12 06:02:40|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|8
1641967370000|2022-01-12 06:02:50|346.14|345.99|346.14|345.99|346.19|346.04|346.14|345.99|19
1641967390000|2022-01-12 06:03:10|346.09|345.94|346.09|345.89|346.09|345.94|346.04|345.89|29
1641967400000|2022-01-12 06:03:20||345.94||345.94||345.94||345.94|3
1641967460000|2022-01-12 06:04:20|||||||||1
1641967470000|2022-01-12 06:04:30|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|21
1641967480000|2022-01-12 06:04:40|346.09|345.94|346.09|345.94|346.14|345.99|346.09|345.94|27
1641967490000|2022-01-12 06:04:50|||||||||4
1641967500000|2022-01-12 06:05:00||345.89||345.94||345.94||345.89|14
1641967510000|2022-01-12 06:05:10|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|6
1641967530000|2022-01-12 06:05:30|345.99|345.84|345.99|345.84|345.99|345.84|345.94|345.79|23
1641967550000|2022-01-12 06:05:50|||||||||2
1641967560000|2022-01-12 06:06:00|||||||||1
1641967580000|2022-01-12 06:06:20|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|12
1641967590000|2022-01-12 06:06:30||345.74||345.79||345.79||345.74|8
1641967600000|2022-01-12 06:06:40|345.89|345.74|345.94|345.79|345.94|345.79|345.89|345.74|14
1641967610000|2022-01-12 06:06:50|||||||||8
1641967620000|2022-01-12 06:07:00|345.89|345.74|345.94|345.79|345.94|345.79|345.89|345.74|30
1641967630000|2022-01-12 06:07:10|||||||||5
1641967640000|2022-01-12 06:07:20|345.89|345.74|345.84|345.69|345.89|345.74|345.84|345.69|52
1641967650000|2022-01-12 06:07:30|345.79|345.64|345.84|345.69|345.84|345.69|345.79|345.64|19
1641967660000|2022-01-12 06:07:40||345.64||345.69||345.69||345.64|10
1641967670000|2022-01-12 06:07:50||345.64||345.69||345.69||345.64|13
1641967680000|2022-01-12 06:08:00|345.79|345.64|345.84|345.69|345.84|345.69|345.79|345.64|20
1641967690000|2022-01-12 06:08:10||345.64||345.64||345.64||345.64|9
1641967700000|2022-01-12 06:08:20|345.79|345.59|345.79|345.59|345.79|345.59|345.74|345.59|12
1641967710000|2022-01-12 06:08:30|345.74||345.74||345.79||345.74||23
1641967720000|2022-01-12 06:08:40|345.69|345.54|345.74|345.59|345.74|345.59|345.69|345.54|21
1641967730000|2022-01-12 06:08:50|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|5
1641967740000|2022-01-12 06:09:00|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|9
1641967750000|2022-01-12 06:09:10|||||||||1
1641967770000|2022-01-12 06:09:30|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|10
1641967780000|2022-01-12 06:09:40|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|7
1641967790000|2022-01-12 06:09:50|||||||||1
1641967800000|2022-01-12 06:10:00|345.89|345.74|345.89|345.69|345.89|345.74|345.84|345.69|26
1641967810000|2022-01-12 06:10:10|345.84||345.84||345.84||345.84||0
1641967820000|2022-01-12 06:10:20|||||||||1
1641967840000|2022-01-12 06:10:40|345.89|345.74|345.89|345.74|345.89|345.74|345.89|345.74|7
1641967850000|2022-01-12 06:10:50|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|10
1641967880000|2022-01-12 06:11:20|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|12
1641967890000|2022-01-12 06:11:30|345.84|345.59|345.84|345.64|345.84|345.64|345.84|345.59|17
1641967900000|2022-01-12 06:11:40|345.79||345.79||345.79||345.79||1
1641967920000|2022-01-12 06:12:00|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|12
1641967930000|2022-01-12 06:12:10|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|8
1641967940000|2022-01-12 06:12:20||345.59||345.64||345.64||345.59|6
1641967950000|2022-01-12 06:12:30|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|6
1641967970000|2022-01-12 06:12:50|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|8
1641968000000|2022-01-12 06:13:20||345.59||345.59||345.59||345.59|4
1641968020000|2022-01-12 06:13:40|345.74||345.74||345.79||345.74||0
1641968040000|2022-01-12 06:14:00|||||||||2
1641968050000|2022-01-12 06:14:10|||||||||1
1641968070000|2022-01-12 06:14:30|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.49|27
1641968100000|2022-01-12 06:15:00|345.69|345.54|345.64|345.49|345.69|345.54|345.64|345.49|27
1641968150000|2022-01-12 06:15:50|345.59|345.44|345.54|345.39|345.59|345.44|345.54|345.39|29
1641968160000|2022-01-12 06:16:00|||||||||1
1641968220000|2022-01-12 06:17:00|||||||||1
1641968250000|2022-01-12 06:17:30|||||||||2
1641968260000|2022-01-12 06:17:40|345.59|345.44|345.59|345.44|345.59|345.44|345.54|345.39|46
1641968270000|2022-01-12 06:17:50|345.54|345.39|345.54|345.39|345.54|345.39|345.54|345.39|13
1641968280000|2022-01-12 06:18:00|||||||||1
1641968290000|2022-01-12 06:18:10|345.49|345.34|345.49|345.34|345.49|345.34|345.49|345.34|12
1641968300000|2022-01-12 06:18:20|||||||||4
1641968340000|2022-01-12 06:19:00|||||||||1
1641968370000|2022-01-12 06:19:30|||||||||2
1641968420000|2022-01-12 06:20:20|||||||||1
1641968470000|2022-01-12 06:21:10|345.59|345.39|345.59|345.44|345.59|345.44|345.54|345.39|40
1641968480000|2022-01-12 06:21:20|||||||||2
1641968500000|2022-01-12 06:21:40|||||||||2
1641968510000|2022-01-12 06:21:50|||||||||1
1641968530000|2022-01-12 06:22:10|||||||||2
1641968540000|2022-01-12 06:22:20|345.64|345.49|345.54|345.39|345.64|345.49|345.54|345.34|123
1641968570000|2022-01-12 06:22:50|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.39|20
1641968610000|2022-01-12 06:23:30|345.64|345.49|345.64|345.44|345.64|345.49|345.59|345.44|11
1641968620000|2022-01-12 06:23:40|345.59|345.49|345.59|345.44|345.59|345.49|345.59|345.44|2
1641968630000|2022-01-12 06:23:50|345.54|345.39|345.54|345.39|345.54|345.39|345.54|345.39|17
1641968640000|2022-01-12 06:24:00|345.59||345.59||345.59||345.59||5
1641968650000|2022-01-12 06:24:10|345.54||345.54||345.54||345.54||8
1641968700000|2022-01-12 06:25:00|||||||||2
1641968710000|2022-01-12 06:25:10|345.59||345.54||345.59||345.54||18
1641968730000|2022-01-12 06:25:30|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.44|6
1641968750000|2022-01-12 06:25:50|||||||||1
1641968790000|2022-01-12 06:26:30|||||||||4
1641968800000|2022-01-12 06:26:40|||||||||5
1641968810000|2022-01-12 06:26:50|345.54|345.39|345.59|345.44|345.59|345.44|345.54|345.39|41
1641968820000|2022-01-12 06:27:00|||||||||1
1641968840000|2022-01-12 06:27:20|345.54|345.39|345.54|345.34|345.54|345.39|345.54|345.34|11
1641968850000|2022-01-12 06:27:30|345.49||345.49||345.49||345.49||41
1641968860000|2022-01-12 06:27:40|||||||||3
1641968890000|2022-01-12 06:28:10|||||||||1
1641968910000|2022-01-12 06:28:30|||||||||1
1641968920000|2022-01-12 06:28:40|||||||||1
1641968930000|2022-01-12 06:28:50|345.44|345.29|345.44|345.29|345.44|345.29|345.44|345.29|13
1641968940000|2022-01-12 06:29:00|345.49|345.34|345.49|345.34|345.49|345.34|345.49|345.34|12
1641968980000|2022-01-12 06:29:40|||||||||1
1641969000000|2022-01-12 06:30:00|||||||||3
1641969050000|2022-01-12 06:30:50|||||||||1
1641969090000|2022-01-12 06:31:30|||||||||1
1641969110000|2022-01-12 06:31:50|||||||||1
1641969120000|2022-01-12 06:32:00|||||||||1
1641969140000|2022-01-12 06:32:20|||||||||2
1641969180000|2022-01-12 06:33:00|345.54|345.39|345.64|345.49|345.64|345.49|345.54|345.39|46
1641969240000|2022-01-12 06:34:00|||||||||1
1641969260000|2022-01-12 06:34:20|345.69|345.54|345.59|345.44|345.69|345.54|345.59|345.44|47
1641969290000|2022-01-12 06:34:50|345.64|345.49|345.64|345.49|345.69|345.54|345.64|345.49|20
1641969300000|2022-01-12 06:35:00|||||||||17
1641969320000|2022-01-12 06:35:20|345.59|345.44|345.64|345.49|345.64|345.49|345.59|345.44|16
1641969330000|2022-01-12 06:35:30|||||||||8
1641969360000|2022-01-12 06:36:00|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.44|13
1641969370000|2022-01-12 06:36:10|||||||||1
1641969420000|2022-01-12 06:37:00|||||||||1
1641969430000|2022-01-12 06:37:10|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.49|14
1641969460000|2022-01-12 06:37:40|||||||||1
1641969480000|2022-01-12 06:38:00|||||||||1
1641969500000|2022-01-12 06:38:20|||||||||1
1641969520000|2022-01-12 06:38:40|||||||||1
1641969530000|2022-01-12 06:38:50|||||||||1
1641969540000|2022-01-12 06:39:00|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|14
1641969550000|2022-01-12 06:39:10|||||||||1
1641969560000|2022-01-12 06:39:20|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|18
1641969570000|2022-01-12 06:39:30|345.79|345.64|345.84|345.69|345.84|345.69|345.79|345.64|16
1641969580000|2022-01-12 06:39:40|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|21
1641969600000|2022-01-12 06:40:00|||||||||3
1641969650000|2022-01-12 06:40:50|||||||||1
1641969660000|2022-01-12 06:41:00|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|5
1641969690000|2022-01-12 06:41:30|345.89|345.74|345.89|345.74|345.89|345.74|345.89|345.74|12
1641969700000|2022-01-12 06:41:40|||||||||1
1641969710000|2022-01-12 06:41:50|||||||||7
1641969720000|2022-01-12 06:42:00|||||||||3
1641969760000|2022-01-12 06:42:40|||||||||3
1641969770000|2022-01-12 06:42:50|||||||||4
1641969780000|2022-01-12 06:43:00|345.94|345.79|345.89|345.74|345.94|345.79|345.89|345.74|52
1641969790000|2022-01-12 06:43:10|||||||||2
1641969800000|2022-01-12 06:43:20|345.84|345.69|345.79|345.64|345.84|345.69|345.79|345.64|55
1641969810000|2022-01-12 06:43:30|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|23
1641969820000|2022-01-12 06:43:40|||||||||1
1641969840000|2022-01-12 06:44:00|||||||||1
1641969870000|2022-01-12 06:44:30|||||||||1
1641969900000|2022-01-12 06:45:00|||||||||2
1641969930000|2022-01-12 06:45:30|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.59|15
1641969940000|2022-01-12 06:45:40|||||||||1
1641969950000|2022-01-12 06:45:50|||||||||2
1641969960000|2022-01-12 06:46:00|||||||||3
1641969970000|2022-01-12 06:46:10|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|18
1641970010000|2022-01-12 06:46:50|||||||||1
1641970020000|2022-01-12 06:47:00|||||||||7
1641970080000|2022-01-12 06:48:00|||||||||11
1641970090000|2022-01-12 06:48:10|||||||||23
1641970100000|2022-01-12 06:48:20|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|5
1641970110000|2022-01-12 06:48:30|||||||||1
1641970120000|2022-01-12 06:48:40|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|4
1641970140000|2022-01-12 06:49:00|||||||||1
1641970180000|2022-01-12 06:49:40|||||||||3
1641970190000|2022-01-12 06:49:50|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|16
1641970230000|2022-01-12 06:50:30|||||||||1
1641970240000|2022-01-12 06:50:40|||||||||8
1641970260000|2022-01-12 06:51:00|||||||||2
1641970280000|2022-01-12 06:51:20|||||||||3
1641970310000|2022-01-12 06:51:50|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|12
1641970320000|2022-01-12 06:52:00|||||||||1
1641970330000|2022-01-12 06:52:10|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|29
1641970340000|2022-01-12 06:52:20|345.74|345.59|345.69|345.54|345.74|345.59|345.69|345.54|24
1641970350000|2022-01-12 06:52:30|345.74|345.59|345.69|345.54|345.74|345.59|345.69|345.54|7
1641970360000|2022-01-12 06:52:40|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|6
1641970370000|2022-01-12 06:52:50|345.79|345.64|345.74|345.54|345.79|345.64|345.74|345.54|29
1641970380000|2022-01-12 06:53:00|345.69|345.59|345.74|345.54|345.74|345.59|345.69|345.54|7
1641970390000|2022-01-12 06:53:10|345.69|345.49|345.64|345.49|345.74|345.49|345.64|345.49|7
1641970400000|2022-01-12 06:53:20||345.44||345.49||345.49||345.44|5
1641970410000|2022-01-12 06:53:30|||||||||1
1641970440000|2022-01-12 06:54:00|||||||||1
1641970470000|2022-01-12 06:54:30|||||||||2
1641970500000|2022-01-12 06:55:00|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.44|13
1641970510000|2022-01-12 06:55:10|345.54|345.39|345.54|345.39|345.54|345.39|345.54|345.39|16
1641970520000|2022-01-12 06:55:20|345.49|345.34|345.49|345.34|345.49|345.39|345.49|345.34|29
1641970530000|2022-01-12 06:55:30||345.29||345.29||345.34||345.29|10
1641970540000|2022-01-12 06:55:40|345.44||345.44||345.44||345.44||15
1641970550000|2022-01-12 06:55:50|345.49|345.24|345.49|345.29|345.49|345.34|345.49|345.24|20
1641970560000|2022-01-12 06:56:00|345.44||345.44||345.44||345.44||7
1641970570000|2022-01-12 06:56:10|345.39|345.24|345.39|345.24|345.44|345.24|345.39|345.24|14
1641970580000|2022-01-12 06:56:20|345.34|345.19|345.39|345.19|345.39|345.19|345.34|345.19|7
1641970590000|2022-01-12 06:56:30|345.34||345.34||345.34||345.34||0
1641970620000|2022-01-12 06:57:00|||||||||1
1641970650000|2022-01-12 06:57:30|345.39||345.39||345.39||345.39||31
1641970660000|2022-01-12 06:57:40|345.34||345.34||345.34||345.34||17
1641970670000|2022-01-12 06:57:50|345.29|345.14|345.29|345.14|345.29|345.14|345.29|345.14|6
1641970680000|2022-01-12 06:58:00|||||||||4
1641970700000|2022-01-12 06:58:20||345.09||345.14||345.14||345.09|12
1641970710000|2022-01-12 06:58:30|345.24|345.09|345.29|345.09|345.29|345.09|345.24|345.09|3
1641970720000|2022-01-12 06:58:40|345.24||345.29||345.29||345.24||14
1641970730000|2022-01-12 06:58:50|345.24|345.14|345.29|345.14|345.29|345.14|345.24|345.14|4
1641970740000|2022-01-12 06:59:00|345.34|345.19|345.34|345.14|345.34|345.19|345.29|345.14|16
1641970750000|2022-01-12 06:59:10|345.29|345.09|345.29|345.09|345.29|345.09|345.29|345.09|11
1641970780000|2022-01-12 06:59:40||345.14||345.14||345.14||345.14|3
1641970790000|2022-01-12 06:59:50|345.34|345.19|345.34|345.19|345.34|345.19|345.34|345.19|9
1641970800000|2022-01-12 07:00:00|345.39|345.14|345.34|345.19|345.39|345.19|345.34|345.14|17
1641970810000|2022-01-12 07:00:10|345.39|345.24|345.49|345.29|345.49|345.29|345.39|345.24|5
1641970820000|2022-01-12 07:00:20|345.44||345.44||345.44||345.44||0
1641970860000|2022-01-12 07:01:00|345.49|345.34|345.49|345.34|345.54|345.39|345.49|345.34|33
1641970870000|2022-01-12 07:01:10|345.54|345.39|345.54|345.34|345.54|345.39|345.54|345.34|8
1641970880000|2022-01-12 07:01:20|345.49||345.49||345.49||345.49||0
1641970920000|2022-01-12 07:02:00|345.54|345.39|345.54|345.39|345.59|345.39|345.54|345.39|12
1641970950000|2022-01-12 07:02:30|||||||||1
1641970960000|2022-01-12 07:02:40|||||||||1
1641970970000|2022-01-12 07:02:50|||||||||2
1641970980000|2022-01-12 07:03:00|345.49|345.34|345.49|345.34|345.49|345.34|345.49|345.34|20
1641970990000|2022-01-12 07:03:10|345.44|345.29|345.49|345.34|345.49|345.34|345.44|345.29|15
1641971000000|2022-01-12 07:03:20||345.29||345.29||345.29||345.29|8
1641971010000|2022-01-12 07:03:30|345.44|345.34|345.39|345.24|345.44|345.34|345.39|345.24|15
1641971020000|2022-01-12 07:03:40|||||||||1
1641971040000|2022-01-12 07:04:00|345.44||345.39||345.44||345.39||7
1641971100000|2022-01-12 07:05:00|345.44||345.44||345.44||345.44||7
1641971110000|2022-01-12 07:05:10|345.39|345.29|345.49|345.29|345.49|345.29|345.39|345.29|3
1641971120000|2022-01-12 07:05:20|345.44||345.44||345.44||345.44||2
1641971160000|2022-01-12 07:06:00|||||||||5
1641971170000|2022-01-12 07:06:10|||||||||2
1641971180000|2022-01-12 07:06:20|||||||||4
1641971190000|2022-01-12 07:06:30|||||||||2
1641971200000|2022-01-12 07:06:40|||||||||2
1641971210000|2022-01-12 07:06:50|||||||||2
1641971220000|2022-01-12 07:07:00|||||||||1
1641971230000|2022-01-12 07:07:10|||||||||2
1641971270000|2022-01-12 07:07:50|||||||||5
1641971280000|2022-01-12 07:08:00|||||||||9
1641971300000|2022-01-12 07:08:20|||||||||1
1641971310000|2022-01-12 07:08:30|||||||||1
1641971350000|2022-01-12 07:09:10|||||||||7
1641971360000|2022-01-12 07:09:20|||||||||4
1641971370000|2022-01-12 07:09:30|345.39|345.24|345.39|345.24|345.39|345.24|345.39|345.24|16
1641971380000|2022-01-12 07:09:40|345.34|345.19|345.44|345.29|345.44|345.29|345.34|345.19|25
1641971390000|2022-01-12 07:09:50|||||||||1
1641971400000|2022-01-12 07:10:00|||||||||2
1641971430000|2022-01-12 07:10:30|||||||||1
1641971440000|2022-01-12 07:10:40|||||||||1
1641971450000|2022-01-12 07:10:50|||||||||3
1641971460000|2022-01-12 07:11:00|||||||||5
1641971470000|2022-01-12 07:11:10|||||||||2
1641971510000|2022-01-12 07:11:50|345.49|345.34|345.49|345.34|345.49|345.34|345.49|345.34|17
1641971520000|2022-01-12 07:12:00|||||||||1
1641971570000|2022-01-12 07:12:50|||||||||3
1641971580000|2022-01-12 07:13:00|345.54|345.39|345.54|345.39|345.54|345.39|345.54|345.39|11
1641971600000|2022-01-12 07:13:20|||||||||1
1641971610000|2022-01-12 07:13:30|||||||||1
1641971620000|2022-01-12 07:13:40|||||||||6
1641971630000|2022-01-12 07:13:50|||||||||1
1641971640000|2022-01-12 07:14:00|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.44|15
1641971650000|2022-01-12 07:14:10|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.49|17
1641971660000|2022-01-12 07:14:20|345.59|345.44|345.49|345.34|345.59|345.44|345.49|345.34|48
1641971670000|2022-01-12 07:14:30|345.54|345.39|345.54|345.39|345.54|345.39|345.54|345.39|2
1641971690000|2022-01-12 07:14:50|||||||||1
1641971700000|2022-01-12 07:15:00|345.49|345.34|345.54|345.34|345.54|345.34|345.49|345.34|3
1641971710000|2022-01-12 07:15:10||345.39||345.39||345.39||345.39|10
1641971720000|2022-01-12 07:15:20|345.59||345.54||345.59||345.54||2
1641971740000|2022-01-12 07:15:40|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.44|1
1641971750000|2022-01-12 07:15:50|||||||||2
1641971760000|2022-01-12 07:16:00|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.49|3
1641971780000|2022-01-12 07:16:20|||||||||2
1641971790000|2022-01-12 07:16:30|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|7
1641971800000|2022-01-12 07:16:40|||||||||9
1641971810000|2022-01-12 07:16:50|||||||||1
1641971820000|2022-01-12 07:17:00|||||||||1
1641971840000|2022-01-12 07:17:20||345.49||345.49||345.54||345.49|18
1641971850000|2022-01-12 07:17:30|345.64||345.64||345.64||345.64||0
1641971870000|2022-01-12 07:17:50|345.59|345.44|345.64|345.49|345.64|345.49|345.59|345.39|22
1641971880000|2022-01-12 07:18:00|||||||||2
1641971900000|2022-01-12 07:18:20||345.44||345.49||345.49||345.44|5
1641971920000|2022-01-12 07:18:40|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.44|2
1641971980000|2022-01-12 07:19:40|345.54|345.39|345.59|345.44|345.59|345.44|345.54|345.39|8
1641971990000|2022-01-12 07:19:50|345.64||345.64||345.64||345.64||12
1641972000000|2022-01-12 07:20:00|345.69|345.49|345.69|345.54|345.69|345.54|345.69|345.49|1
1641972010000|2022-01-12 07:20:10|345.74||345.74||345.74||345.74||6
1641972020000|2022-01-12 07:20:20||345.59||345.54||345.59||345.54|1
1641972030000|2022-01-12 07:20:30|345.69||345.74||345.74||345.69||0
1641972040000|2022-01-12 07:20:40|345.69|345.59|345.74|345.59|345.74|345.59|345.69|345.59|1
1641972100000|2022-01-12 07:21:40|||||||||1
1641972120000|2022-01-12 07:22:00|||||||||3
1641972130000|2022-01-12 07:22:10|||||||||1
1641972160000|2022-01-12 07:22:40|||||||||1
1641972170000|2022-01-12 07:22:50|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|28
1641972180000|2022-01-12 07:23:00|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|4
1641972200000|2022-01-12 07:23:20|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|9
1641972240000|2022-01-12 07:24:00|||||||||1
1641972250000|2022-01-12 07:24:10|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|13
1641972270000|2022-01-12 07:24:30|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|11
1641972290000|2022-01-12 07:24:50|||||||||2
1641972300000|2022-01-12 07:25:00|||||||||26
1641972360000|2022-01-12 07:26:00|||||||||9
1641972380000|2022-01-12 07:26:20|345.84|345.69|345.79|345.64|345.84|345.69|345.79|345.64|5
1641972390000|2022-01-12 07:26:30|||||||||2
1641972400000|2022-01-12 07:26:40|||||||||3
1641972420000|2022-01-12 07:27:00|||||||||1
1641972450000|2022-01-12 07:27:30|||||||||6
1641972460000|2022-01-12 07:27:40|||||||||2
1641972470000|2022-01-12 07:27:50|||||||||1
1641972480000|2022-01-12 07:28:00|||||||||1
1641972490000|2022-01-12 07:28:10|||||||||3
1641972500000|2022-01-12 07:28:20|345.69|345.54|345.69|345.49|345.69|345.54|345.69|345.49|38
1641972510000|2022-01-12 07:28:30|345.64|345.54|345.69|345.49|345.69|345.54|345.59|345.44|24
1641972520000|2022-01-12 07:28:40||345.54||345.54||345.54||345.54|0
1641972530000|2022-01-12 07:28:50||345.49||345.54||345.54||345.49|1
1641972540000|2022-01-12 07:29:00|345.64|345.49|345.69|345.54|345.69|345.54|345.64|345.49|5
1641972550000|2022-01-12 07:29:10||345.49||345.49||345.49||345.49|1
1641972560000|2022-01-12 07:29:20|345.64|345.54|345.69|345.54|345.69|345.54|345.64|345.54|4
1641972570000|2022-01-12 07:29:30|345.64|345.49|345.69|345.49|345.69|345.49|345.64|345.49|7
1641972580000|2022-01-12 07:29:40||345.54||345.54||345.54||345.54|8
1641972590000|2022-01-12 07:29:50|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|5
1641972610000|2022-01-12 07:30:10|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|8
1641972620000|2022-01-12 07:30:20|||||||||2
1641972630000|2022-01-12 07:30:30|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|7
1641972640000|2022-01-12 07:30:40|||||||||1
1641972650000|2022-01-12 07:30:50|345.89|345.74|345.84|345.69|345.89|345.74|345.84|345.69|15
1641972660000|2022-01-12 07:31:00|||||||||1
1641972670000|2022-01-12 07:31:10|||||||||2
1641972680000|2022-01-12 07:31:20|345.79|345.64|345.79|345.64|345.84|345.64|345.79|345.64|10
1641972690000|2022-01-12 07:31:30|345.84||345.84||345.84||345.79||6
1641972700000|2022-01-12 07:31:40|345.79|345.69|345.79|345.64|345.84|345.69|345.79|345.64|3
1641972710000|2022-01-12 07:31:50|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.64|3
1641972720000|2022-01-12 07:32:00|345.79|345.64|345.84|345.64|345.84|345.69|345.79|345.64|3
1641972730000|2022-01-12 07:32:10|345.79|345.69|345.84|345.64|345.84|345.69|345.79|345.64|0
1641972740000|2022-01-12 07:32:20|345.79|345.69|345.84|345.69|345.84|345.69|345.79|345.64|18
1641972750000|2022-01-12 07:32:30|345.89|345.74|345.84|345.69|345.89|345.74|345.84|345.69|13
1641972800000|2022-01-12 07:33:20|345.79|345.64|345.84|345.69|345.84|345.69|345.79|345.64|33
1641972810000|2022-01-12 07:33:30|||||||||1
1641972820000|2022-01-12 07:33:40|||||||||1
1641972860000|2022-01-12 07:34:20|345.89|345.74|345.89|345.74|345.89|345.74|345.89|345.69|10
1641972880000|2022-01-12 07:34:40|||||||||1
1641972910000|2022-01-12 07:35:10|345.94||345.89||345.94||345.89||11
1641972920000|2022-01-12 07:35:20|345.94||345.94||345.94||345.94||0
1641972930000|2022-01-12 07:35:30|345.89|345.79|345.89|345.74|345.89|345.79|345.89|345.74|7
1641972940000|2022-01-12 07:35:40|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|18
1641972950000|2022-01-12 07:35:50|||||||||1
1641972970000|2022-01-12 07:36:10|||||||||1
1641972980000|2022-01-12 07:36:20|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|17
1641973000000|2022-01-12 07:36:40|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|26
1641973020000|2022-01-12 07:37:00|345.69|345.54|345.74|345.59|345.74|345.59|345.69|345.54|29
1641973030000|2022-01-12 07:37:10|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|10
1641973040000|2022-01-12 07:37:20|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|16
1641973050000|2022-01-12 07:37:30|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|5
1641973060000|2022-01-12 07:37:40|||||||||9
1641973070000|2022-01-12 07:37:50|||||||||7
1641973080000|2022-01-12 07:38:00|345.74||345.69||345.74||345.69||10
1641973120000|2022-01-12 07:38:40|345.79|345.59|345.69|345.54|345.79|345.59|345.69|345.54|32
1641973130000|2022-01-12 07:38:50|345.64|345.49|345.69|345.54|345.69|345.54|345.64|345.49|23
1641973140000|2022-01-12 07:39:00|||||||||6
1641973160000|2022-01-12 07:39:20|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.54|16
1641973190000|2022-01-12 07:39:50|||||||||1
1641973200000|2022-01-12 07:40:00|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|6
1641973210000|2022-01-12 07:40:10||345.49||345.54||345.54||345.49|6
1641973230000|2022-01-12 07:40:30|345.74||345.74||345.74||345.74||12
1641973240000|2022-01-12 07:40:40||345.59||345.59||345.59||345.59|0
1641973250000|2022-01-12 07:40:50|||||||||1
1641973260000|2022-01-12 07:41:00|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|7
1641973330000|2022-01-12 07:42:10|||||||||1
1641973350000|2022-01-12 07:42:30|||||||||1
1641973370000|2022-01-12 07:42:50|||||||||2
1641973380000|2022-01-12 07:43:00|||||||||4
1641973390000|2022-01-12 07:43:10|345.74|345.59|345.79|345.64|345.79|345.64|345.74|345.59|34
1641973430000|2022-01-12 07:43:50|345.84|345.69|345.74|345.59|345.84|345.69|345.74|345.59|116
1641973440000|2022-01-12 07:44:00|||||||||5
1641973450000|2022-01-12 07:44:10|345.69|345.54|345.74|345.59|345.74|345.59|345.69|345.54|12
1641973460000|2022-01-12 07:44:20|345.69|345.54|345.74|345.59|345.74|345.59|345.69|345.54|15
1641973470000|2022-01-12 07:44:30|||||||||10
1641973480000|2022-01-12 07:44:40|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.59|11
1641973500000|2022-01-12 07:45:00|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|11
1641973560000|2022-01-12 07:46:00|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|10
1641973580000|2022-01-12 07:46:20||345.59||345.64||345.64||345.59|12
1641973620000|2022-01-12 07:47:00|||||||||1
1641973630000|2022-01-12 07:47:10|||||||||2
1641973640000|2022-01-12 07:47:20|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|9
1641973680000|2022-01-12 07:48:00|||||||||1
1641973740000|2022-01-12 07:49:00|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|29
1641973750000|2022-01-12 07:49:10|||||||||4
1641973800000|2022-01-12 07:50:00|345.74|345.59|345.74|345.59|345.79|345.59|345.74|345.59|36
1641973810000|2022-01-12 07:50:10|||||||||1
1641973850000|2022-01-12 07:50:50|||||||||1
1641973860000|2022-01-12 07:51:00|345.69|345.54|345.69|345.54|345.69|345.54|345.69|345.54|9
1641973870000|2022-01-12 07:51:10|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.59|9
1641973940000|2022-01-12 07:52:20|||||||||2
1641973950000|2022-01-12 07:52:30|||||||||2
1641973960000|2022-01-12 07:52:40|345.69|345.54|345.64|345.49|345.69|345.54|345.64|345.49|40
1641973980000|2022-01-12 07:53:00|||||||||2
1641973990000|2022-01-12 07:53:10|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.44|8
1641974000000|2022-01-12 07:53:20|||||||||8
1641974010000|2022-01-12 07:53:30|||||||||1
1641974020000|2022-01-12 07:53:40|||||||||5
1641974040000|2022-01-12 07:54:00|||||||||4
1641974060000|2022-01-12 07:54:20|345.54|345.39|345.54|345.39|345.54|345.39|345.54|345.39|21
1641974070000|2022-01-12 07:54:30|||||||||1
1641974080000|2022-01-12 07:54:40|||||||||2
1641974090000|2022-01-12 07:54:50|||||||||1
1641974100000|2022-01-12 07:55:00|||||||||5
1641974110000|2022-01-12 07:55:10|345.49|345.34|345.54|345.39|345.54|345.39|345.49|345.34|33
1641974120000|2022-01-12 07:55:20|||||||||1
1641974130000|2022-01-12 07:55:30||345.34||345.39||345.39||345.34|1
1641974140000|2022-01-12 07:55:40||345.34||345.39||345.39||345.34|7
1641974150000|2022-01-12 07:55:50||345.34||345.34||345.34||345.34|1
1641974160000|2022-01-12 07:56:00|345.49|345.29|345.49|345.29|345.49|345.34|345.49|345.29|7
1641974170000|2022-01-12 07:56:10|345.44||345.49||345.49||345.44||1
1641974200000|2022-01-12 07:56:40|345.54|345.34|345.54|345.39|345.54|345.39|345.54|345.34|33
1641974210000|2022-01-12 07:56:50|||||||||2
1641974270000|2022-01-12 07:57:50|345.59|345.44|345.59|345.44|345.59|345.44|345.59|345.44|37
1641974280000|2022-01-12 07:58:00|||||||||12
1641974290000|2022-01-12 07:58:10|||||||||2
1641974300000|2022-01-12 07:58:20|345.64|345.49|345.64|345.49|345.64|345.49|345.64|345.49|28
1641974310000|2022-01-12 07:58:30|||||||||8
1641974320000|2022-01-12 07:58:40|||||||||3
1641974330000|2022-01-12 07:58:50|||||||||4
1641974360000|2022-01-12 07:59:20|||||||||2
1641974380000|2022-01-12 07:59:40|||||||||6
1641974390000|2022-01-12 07:59:50|||||||||8
1641974400000|2022-01-12 08:00:00|345.69|345.54|345.74|345.59|345.74|345.59|345.69|345.54|24
1641974410000|2022-01-12 08:00:10|345.79|345.64|345.84|345.69|345.84|345.69|345.79|345.64|20
1641974420000|2022-01-12 08:00:20|345.89|345.74|345.89|345.74|345.89|345.74|345.89|345.74|15
1641974430000|2022-01-12 08:00:30|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|10
1641974440000|2022-01-12 08:00:40|345.89|345.74|345.89|345.74|345.89|345.79|345.89|345.74|13
1641974450000|2022-01-12 08:00:50|||||||||2
1641974460000|2022-01-12 08:01:00|||||||||2
1641974470000|2022-01-12 08:01:10|345.84|345.69|345.84|345.64|345.84|345.69|345.84|345.64|32
1641974480000|2022-01-12 08:01:20|345.89|345.69|345.89|345.74|345.89|345.74|345.89|345.69|18
1641974490000|2022-01-12 08:01:30|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|6
1641974500000|2022-01-12 08:01:40|||||||||3
1641974510000|2022-01-12 08:01:50||345.74||345.79||345.79||345.74|12
1641974520000|2022-01-12 08:02:00||345.74||345.74||345.74||345.74|11
1641974530000|2022-01-12 08:02:10|345.89|345.69|345.84|345.69|345.89|345.69|345.84|345.69|12
1641974540000|2022-01-12 08:02:20|345.79|345.64|345.84|345.69|345.84|345.69|345.79|345.64|12
1641974550000|2022-01-12 08:02:30|345.89|345.74|345.84|345.69|345.89|345.74|345.84|345.69|13
1641974560000|2022-01-12 08:02:40|||||||||6
1641974580000|2022-01-12 08:03:00|||||||||2
1641974590000|2022-01-12 08:03:10|345.89|345.74|345.84|345.69|345.89|345.74|345.84|345.64|21
1641974600000|2022-01-12 08:03:20|345.79|345.64|345.84|345.64|345.84|345.64|345.79|345.64|10
1641974610000|2022-01-12 08:03:30|345.79||345.84||345.84||345.79||4
1641974620000|2022-01-12 08:03:40|345.79|345.69|345.84|345.64|345.84|345.69|345.79|345.64|1
1641974630000|2022-01-12 08:03:50|345.79||345.79||345.79||345.79||1
1641974640000|2022-01-12 08:04:00|||||||||3
1641974700000|2022-01-12 08:05:00|345.74|345.59|345.69|345.54|345.74|345.59|345.69|345.54|41
1641974710000|2022-01-12 08:05:10|345.74|345.59|345.74|345.59|345.74|345.59|345.74|345.54|15
1641974720000|2022-01-12 08:05:20|||||||||4
1641974770000|2022-01-12 08:06:10|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|11
1641974780000|2022-01-12 08:06:20|||||||||3
1641974800000|2022-01-12 08:06:40|||||||||1
1641974810000|2022-01-12 08:06:50|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|9
1641974830000|2022-01-12 08:07:10|345.89||345.84||345.89||345.84||13
1641974840000|2022-01-12 08:07:20|||||||||2
1641974850000|2022-01-12 08:07:30|345.79|345.64|345.74|345.59|345.79|345.64|345.74|345.59|23
1641974860000|2022-01-12 08:07:40|||||||||3
1641974870000|2022-01-12 08:07:50|||||||||2
1641974900000|2022-01-12 08:08:20|||||||||3
1641974920000|2022-01-12 08:08:40|345.79|345.64|345.79|345.64|345.79|345.64|345.79|345.64|12
1641974960000|2022-01-12 08:09:20|345.84|345.69|345.84|345.69|345.84|345.69|345.84|345.69|23
1641974970000|2022-01-12 08:09:30|||||||||5
1641975000000|2022-01-12 08:10:00|||||||||6
1641975020000|2022-01-12 08:10:20|345.89||345.84||345.89||345.84||6
1641975030000|2022-01-12 08:10:30|345.89|345.74|345.89|345.74|345.89|345.74|345.89|345.74|7
1641975040000|2022-01-12 08:10:40|345.94||345.89||345.94||345.89||11
1641975060000|2022-01-12 08:11:00|345.84|345.69|345.89|345.74|345.94|345.74|345.84|345.69|24
1641975070000|2022-01-12 08:11:10|345.94|345.79|345.94|345.79|345.99|345.84|345.89|345.79|18
1641975080000|2022-01-12 08:11:20|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|2
1641975110000|2022-01-12 08:11:50|||||||||1
1641975130000|2022-01-12 08:12:10|||||||||2
1641975140000|2022-01-12 08:12:20|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|12
1641975160000|2022-01-12 08:12:40|345.99|345.84|345.99|345.84|346.04|345.84|345.99|345.84|33
1641975170000|2022-01-12 08:12:50|346.04||345.99||346.04||345.99||9
1641975180000|2022-01-12 08:13:00||345.79||345.84||345.84||345.79|9
1641975230000|2022-01-12 08:13:50|||||||||5
1641975240000|2022-01-12 08:14:00|||||||||1
1641975280000|2022-01-12 08:14:40|346.04||345.99||346.04||345.99||13
1641975300000|2022-01-12 08:15:00|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|15
1641975310000|2022-01-12 08:15:10|||||||||1
1641975320000|2022-01-12 08:15:20|||||||||1
1641975340000|2022-01-12 08:15:40|345.99|345.84|345.99|345.79|345.99|345.84|345.99|345.79|8
1641975350000|2022-01-12 08:15:50|345.94||345.94||345.99||345.94||1
1641975420000|2022-01-12 08:17:00|345.89|345.74|345.94|345.79|345.94|345.79|345.89|345.74|47
1641975430000|2022-01-12 08:17:10|345.99|345.74|345.94|345.79|345.99|345.79|345.94|345.74|0
1641975440000|2022-01-12 08:17:20|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|7
1641975450000|2022-01-12 08:17:30||345.79||345.84||345.84||345.79|7
1641975470000|2022-01-12 08:17:50|||||||||1
1641975480000|2022-01-12 08:18:00|346.04|345.89|346.09|345.94|346.09|345.94|346.04|345.89|10
1641975490000|2022-01-12 08:18:10|346.04|345.89|346.09|345.89|346.09|345.94|346.04|345.89|17
1641975500000|2022-01-12 08:18:20|346.04|345.94|346.04|345.89|346.04|345.94|346.04|345.89|6
1641975510000|2022-01-12 08:18:30|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|1
1641975540000|2022-01-12 08:19:00|346.04|345.89|346.04|345.89|346.09|345.89|346.04|345.89|3
1641975560000|2022-01-12 08:19:20|||||||||5
1641975580000|2022-01-12 08:19:40|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|11
1641975590000|2022-01-12 08:19:50|||||||||10
1641975600000|2022-01-12 08:20:00|345.94|345.79|345.94|345.79|345.94|345.79|345.94|345.79|12
1641975610000|2022-01-12 08:20:10|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|14
1641975620000|2022-01-12 08:20:20|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.84|6
1641975630000|2022-01-12 08:20:30|346.09||346.09||346.09||346.09||13
1641975640000|2022-01-12 08:20:40|346.04||346.04||346.04||346.04||0
1641975650000|2022-01-12 08:20:50|346.09||346.09||346.09||346.09||5
1641975660000|2022-01-12 08:21:00||345.94||345.94||345.94||345.94|0
1641975680000|2022-01-12 08:21:20|346.14||346.14||346.14||346.14||0
1641975690000|2022-01-12 08:21:30||345.99||345.94||345.99||345.94|7
1641975700000|2022-01-12 08:21:40|346.09||346.14||346.14||346.09||0
1641975710000|2022-01-12 08:21:50|346.09||346.14||346.14||346.09||0
1641975740000|2022-01-12 08:22:20|346.09||346.09||346.09||346.09||0
1641975780000|2022-01-12 08:23:00|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|17
1641975810000|2022-01-12 08:23:30|346.09|345.94|346.14|345.99|346.14|345.99|346.09|345.94|18
1641975820000|2022-01-12 08:23:40|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|4
1641975830000|2022-01-12 08:23:50|||||||||1
1641975840000|2022-01-12 08:24:00|||||||||2
1641975850000|2022-01-12 08:24:10|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|3
1641975880000|2022-01-12 08:24:40|345.99|345.84|346.04|345.89|346.04|345.89|345.99|345.84|12
1641975890000|2022-01-12 08:24:50|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|3
1641975900000|2022-01-12 08:25:00|346.14|345.99|346.09|345.94|346.14|345.99|346.09|345.94|4
1641975910000|2022-01-12 08:25:10|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|6
1641975920000|2022-01-12 08:25:20|346.09|345.94|346.09|345.89|346.09|345.94|346.09|345.89|7
1641975930000|2022-01-12 08:25:30|346.04|345.94|346.04|345.89|346.04|345.94|346.04|345.89|0
1641975960000|2022-01-12 08:26:00||345.84||345.89||345.89||345.84|5
1641975970000|2022-01-12 08:26:10|345.99|345.84|345.99|345.84|346.04|345.84|345.99|345.84|5
1641976000000|2022-01-12 08:26:40|345.94|345.79|345.99|345.84|345.99|345.84|345.94|345.79|25
1641976010000|2022-01-12 08:26:50|346.04|345.89|345.99|345.84|346.04|345.89|345.99|345.84|3
1641976020000|2022-01-12 08:27:00|346.04|345.89|346.04|345.89|346.04|345.89|346.04|345.89|3
1641976040000|2022-01-12 08:27:20|||||||||1
1641976050000|2022-01-12 08:27:30|346.14|345.99|346.14|345.94|346.19|346.04|346.14|345.94|55
1641976060000|2022-01-12 08:27:40|346.09|345.99|346.09|345.89|346.09|345.99|346.09|345.89|3
1641976070000|2022-01-12 08:27:50|346.04||346.04||346.04||346.04||0
1641976080000|2022-01-12 08:28:00|345.99|345.84|346.04|345.84|346.04|345.84|345.99|345.79|25
1641976090000|2022-01-12 08:28:10|345.99||346.04||346.04||345.99||27
1641976100000|2022-01-12 08:28:20|345.99||346.04||346.04||345.99||3
1641976110000|2022-01-12 08:28:30|345.99|345.89|346.04|345.89|346.04|345.89|345.99|345.89|3
1641976120000|2022-01-12 08:28:40|346.09|345.84|346.09|345.94|346.09|345.94|346.09|345.84|10
1641976140000|2022-01-12 08:29:00|346.04|345.89|346.09|345.89|346.09|345.94|346.04|345.89|17
1641976150000|2022-01-12 08:29:10|346.04||346.04||346.04||346.04||1
1641976160000|2022-01-12 08:29:20||345.84||345.89||345.89||345.84|4
1641976170000|2022-01-12 08:29:30|345.99|345.84|345.99|345.84|345.99|345.84|345.99|345.84|2
1641976200000|2022-01-12 08:30:00||345.79||345.84||345.84||345.79|16
1641976210000|2022-01-12 08:30:10||345.79||345.84||345.84||345.79|9
1641976220000|2022-01-12 08:30:20||345.79||345.79||345.79||345.79|0
1641976230000|2022-01-12 08:30:30||345.84||345.79||345.84||345.79|3
1641976240000|2022-01-12 08:30:40||345.84||345.84||345.84||345.79|1
1641976260000|2022-01-12 08:31:00|346.04|345.89|346.04|345.84|346.04|345.89|346.04|345.84|11
1641976270000|2022-01-12 08:31:10||345.89||345.89||345.89||345.89|5
1641976300000|2022-01-12 08:31:40|||||||||5
1641976310000|2022-01-12 08:31:50|345.99|345.84|345.99|345.84|346.04|345.89|345.99|345.84|8
1641976320000|2022-01-12 08:32:00|346.04|345.89|346.04|345.89|346.04|345.89|345.99|345.89|10
1641976330000|2022-01-12 08:32:10|346.09|345.94|346.14|345.99|346.14|345.99|346.04|345.89|18
1641976340000|2022-01-12 08:32:20|||||||||2
1641976350000|2022-01-12 08:32:30|346.09|345.94|346.09|345.94|346.09|345.94|346.09|345.94|12
1641976360000|2022-01-12 08:32:40|346.14|345.99|346.19|345.99|346.19|346.04|346.14|345.99|14
1641976370000|2022-01-12 08:32:50|346.14|346.04|346.19|345.99|346.19|346.04|346.14|345.99|8
1641976380000|2022-01-12 08:33:00|346.14|346.04|346.19|346.04|346.19|346.04|346.14|345.99|9
1641976390000|2022-01-12 08:33:10|346.14|345.99|346.19|346.04|346.19|346.04|346.14|345.99|10
1641976400000|2022-01-12 08:33:20||345.99||346.04||346.04||345.99|3
1641976420000|2022-01-12 08:33:40|346.14|345.99|346.14|345.99|346.14|346.04|346.14|345.99|32
1641976430000|2022-01-12 08:33:50|||||||||2
1641976440000|2022-01-12 08:34:00||345.94||345.94||345.94||345.94|10
1641976450000|2022-01-12 08:34:10||345.99||345.99||345.99||345.99|1
1641976460000|2022-01-12 08:34:20|346.19|346.04|346.24|346.04|346.24|346.09|346.19|346.04|29
1641976470000|2022-01-12 08:34:30|346.19|345.99|346.14|345.99|346.19|346.04|346.14|345.99|15
1641976480000|2022-01-12 08:34:40|||||||||8
1641976490000|2022-01-12 08:34:50|346.19|346.04|346.19|345.99|346.19|346.04|346.19|345.99|13
1641976500000|2022-01-12 08:35:00|346.14|346.04|346.24|346.09|346.24|346.09|346.14|346.04|11
1641976510000|2022-01-12 08:35:10|346.19|346.04|346.19|346.04|346.19|346.09|346.19|346.04|15
1641976530000|2022-01-12 08:35:30|||||||||3
1641976540000|2022-01-12 08:35:40|346.14|345.99|346.14|345.99|346.14|345.99|346.14|345.99|13
1641976560000|2022-01-12 08:36:00|||||||||4
1641976570000|2022-01-12 08:36:10|346.09|345.94|346.14|345.99|346.14|345.99|346.09|345.94|28
1641976580000|2022-01-12 08:36:20|346.19|346.04|346.24|346.09|346.24|346.09|346.19|346.04|34
1641976590000|2022-01-12 08:36:30|346.29|346.14|346.24|346.04|346.29|346.14|346.24|346.04|21
1641976600000|2022-01-12 08:36:40||346.09||346.04||346.09||346.04|10
1641976610000|2022-01-12 08:36:50|346.19|346.09|346.19|346.04|346.19|346.09|346.19|346.04|0
1641976630000|2022-01-12 08:37:10|346.24|346.09|346.24|346.09|346.29|346.09|346.24|346.09|16
1641976640000|2022-01-12 08:37:20||346.04||346.09||346.09||346.04|16
1641976650000|2022-01-12 08:37:30|346.29|346.14|346.29|346.09|346.29|346.14|346.29|346.09|5
1641976660000|2022-01-12 08:37:40|346.24||346.24||346.24||346.24||0
1641976670000|2022-01-12 08:37:50|||||||||3
1641976720000|2022-01-12 08:38:40|||||||||2
1641976750000|2022-01-12 08:39:10|346.19|346.04|346.24|346.09|346.24|346.09|346.19|346.04|11
1641976760000|2022-01-12 08:39:20|||||||||3
1641976770000|2022-01-12 08:39:30|||||||||6
1641976780000|2022-01-12 08:39:40|||||||||3
1641976800000|2022-01-12 08:40:00|346.19|346.04|346.19|346.04|346.19|346.04|346.19|346.04|11
1641976810000|2022-01-12 08:40:10|||||||||1
1641976820000|2022-01-12 08:40:20|346.29|346.14|346.39|346.24|346.39|346.24|346.29|346.14|79
1641976830000|2022-01-12 08:40:30|346.44|346.19|346.39|346.19|346.44|346.24|346.39|346.19|14
1641976840000|2022-01-12 08:40:40||346.24||346.24||346.24||346.19|1
1641976850000|2022-01-12 08:40:50|346.44|346.19|346.44|346.29|346.44|346.29|346.44|346.19|15
1641976860000|2022-01-12 08:41:00|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|6
1641976870000|2022-01-12 08:41:10|346.54|346.29|346.54|346.39|346.59|346.44|346.54|346.29|82
1641976880000|2022-01-12 08:41:20|346.59||346.54||346.59||346.54||21
1641976890000|2022-01-12 08:41:30|346.59||346.54||346.59||346.54||5
1641976900000|2022-01-12 08:41:40|||||||||2
1641976910000|2022-01-12 08:41:50|346.59||346.54||346.59||346.54||4
1641976920000|2022-01-12 08:42:00|346.59||346.54||346.59||346.54||12
1641976930000|2022-01-12 08:42:10|346.59||346.54||346.59||346.54||23
1641976940000|2022-01-12 08:42:20|||||||||10
1641976960000|2022-01-12 08:42:40|346.59||346.59||346.59||346.59||5
1641976970000|2022-01-12 08:42:50|346.54||346.54||346.54||346.54||1
1641976980000|2022-01-12 08:43:00|346.49|346.34|346.49|346.34|346.54|346.34|346.49|346.34|34
1641976990000|2022-01-12 08:43:10|346.44|346.29|346.49|346.29|346.49|346.29|346.44|346.29|15
1641977000000|2022-01-12 08:43:20||346.34||346.34||346.34||346.34|14
1641977010000|2022-01-12 08:43:30||346.29||346.34||346.34||346.29|15
1641977020000|2022-01-12 08:43:40|346.54|346.39|346.54|346.39|346.54|346.39|346.49|346.34|8
1641977040000|2022-01-12 08:44:00|346.49|346.34|346.49|346.34|346.54|346.39|346.44|346.29|19
1641977050000|2022-01-12 08:44:10||346.29||346.29||346.34||346.29|6
1641977060000|2022-01-12 08:44:20|346.44|346.34|346.49|346.34|346.49|346.34|346.44|346.34|0
1641977070000|2022-01-12 08:44:30|346.44|346.29|346.49|346.34|346.49|346.34|346.44|346.29|4
1641977080000|2022-01-12 08:44:40|346.54|346.39|346.54|346.34|346.54|346.39|346.54|346.34|34
1641977090000|2022-01-12 08:44:50|346.49||346.54||346.54||346.49||5
1641977100000|2022-01-12 08:45:00|346.49||346.54||346.54||346.49||5
1641977110000|2022-01-12 08:45:10|346.49|346.39|346.49|346.34|346.54|346.39|346.49|346.34|3
1641977120000|2022-01-12 08:45:20|346.54|346.39|346.54|346.34|346.54|346.39|346.54|346.34|6
1641977130000|2022-01-12 08:45:30|346.49|346.39|346.49|346.34|346.49|346.39|346.49|346.34|3
1641977140000|2022-01-12 08:45:40|||||||||13
1641977150000|2022-01-12 08:45:50|346.54|346.39|346.54|346.34|346.54|346.39|346.54|346.34|14
1641977160000|2022-01-12 08:46:00|346.49|346.29|346.49|346.29|346.54|346.34|346.49|346.29|6
1641977170000|2022-01-12 08:46:10|346.44||346.49||346.49||346.44||0
1641977180000|2022-01-12 08:46:20|346.44||346.44||346.44||346.44||0
1641977230000|2022-01-12 08:47:10|||||||||1
1641977240000|2022-01-12 08:47:20|346.49|346.34|346.54|346.34|346.54|346.39|346.49|346.34|16
1641977250000|2022-01-12 08:47:30|||||||||5
1641977260000|2022-01-12 08:47:40|346.49||346.49||346.49||346.49||0
1641977290000|2022-01-12 08:48:10|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.39|48
1641977300000|2022-01-12 08:48:20|||||||||2
1641977310000|2022-01-12 08:48:30|346.59||346.54||346.59||346.54||25
1641977320000|2022-01-12 08:48:40|||||||||3
1641977330000|2022-01-12 08:48:50|346.59||346.54||346.59||346.54||17
1641977340000|2022-01-12 08:49:00|||||||||10
1641977350000|2022-01-12 08:49:10|||||||||55
1641977360000|2022-01-12 08:49:20|||||||||12
1641977370000|2022-01-12 08:49:30|||||||||23
1641977380000|2022-01-12 08:49:40||346.34||346.39||346.39||346.34|22
1641977390000|2022-01-12 08:49:50|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|7
1641977400000|2022-01-12 08:50:00|346.54|346.29|346.49|346.34|346.54|346.34|346.49|346.29|46
1641977410000|2022-01-12 08:50:10|346.54||346.49||346.54||346.49||0
1641977420000|2022-01-12 08:50:20|346.54|346.39|346.54|346.39|346.54|346.39|346.54|346.34|6
1641977430000|2022-01-12 08:50:30|||||||||1
1641977440000|2022-01-12 08:50:40|||||||||2
1641977450000|2022-01-12 08:50:50|346.59||346.54||346.59||346.54||11
1641977460000|2022-01-12 08:51:00|346.59|346.44|346.59|346.44|346.59|346.44|346.54|346.44|15
1641977470000|2022-01-12 08:51:10|||||||||6
1641977480000|2022-01-12 08:51:20||346.39||346.44||346.44||346.39|24
1641977490000|2022-01-12 08:51:30|||||||||7
1641977500000|2022-01-12 08:51:40|346.64|346.49|346.69|346.54|346.69|346.54|346.64|346.49|38
1641977510000|2022-01-12 08:51:50|346.74|346.59|346.74|346.54|346.74|346.59|346.74|346.54|18
1641977520000|2022-01-12 08:52:00|346.69|346.59|346.74|346.54|346.74|346.59|346.69|346.54|15
1641977530000|2022-01-12 08:52:10|346.69|346.59|346.69|346.54|346.74|346.59|346.69|346.54|10
1641977540000|2022-01-12 08:52:20|||||||||11
1641977550000|2022-01-12 08:52:30|346.74|346.59|346.69|346.54|346.74|346.59|346.69|346.54|16
1641977560000|2022-01-12 08:52:40|346.74|346.59|346.69|346.54|346.74|346.59|346.69|346.54|14
1641977570000|2022-01-12 08:52:50|346.74|346.59|346.74|346.59|346.74|346.59|346.74|346.59|10
1641977580000|2022-01-12 08:53:00|||||||||18
1641977590000|2022-01-12 08:53:10|346.79|346.64|346.74|346.59|346.79|346.64|346.74|346.59|48
1641977610000|2022-01-12 08:53:30|||||||||1
1641977620000|2022-01-12 08:53:40|||||||||22
1641977630000|2022-01-12 08:53:50|346.79||346.79||346.79||346.79||35
1641977640000|2022-01-12 08:54:00|346.74|346.64|346.79|346.64|346.79|346.64|346.74|346.64|1
1641977650000|2022-01-12 08:54:10|||||||||2
1641977660000|2022-01-12 08:54:20|||||||||12
1641977670000|2022-01-12 08:54:30|||||||||11
1641977680000|2022-01-12 08:54:40|||||||||3
1641977690000|2022-01-12 08:54:50|||||||||10
1641977700000|2022-01-12 08:55:00||346.59||346.64||346.64||346.59|81
1641977710000|2022-01-12 08:55:10|||||||||15
1641977720000|2022-01-12 08:55:20|||||||||11
1641977730000|2022-01-12 08:55:30|||||||||8
1641977740000|2022-01-12 08:55:40|||||||||4
1641977750000|2022-01-12 08:55:50|||||||||2
1641977760000|2022-01-12 08:56:00|346.84|346.69|346.84|346.69|346.84|346.69|346.84|346.69|27
1641977770000|2022-01-12 08:56:10|346.89||346.84||346.89||346.84||41
1641977780000|2022-01-12 08:56:20|346.89|346.74|346.89|346.69|346.89|346.74|346.84|346.69|19
1641977790000|2022-01-12 08:56:30||346.74||346.74||346.74||346.74|5
1641977800000|2022-01-12 08:56:40|346.94|346.79|346.94|346.79|346.94|346.79|346.94|346.79|7
1641977810000|2022-01-12 08:56:50|||||||||3
1641977820000|2022-01-12 08:57:00|346.89|346.74|346.89|346.74|346.94|346.79|346.89|346.74|62
1641977830000|2022-01-12 08:57:10|||||||||4
1641977850000|2022-01-12 08:57:30|346.94|346.79|346.94|346.79|346.94|346.79|346.94|346.79|21
1641977860000|2022-01-12 08:57:40|346.99|346.84|346.99|346.84|346.99|346.84|346.99|346.79|17
1641977870000|2022-01-12 08:57:50|||||||||8
1641977880000|2022-01-12 08:58:00|347.04|346.89|347.04|346.89|347.04|346.89|347.04|346.84|26
1641977890000|2022-01-12 08:58:10|347.09|346.94|347.14|346.99|347.14|346.99|347.04|346.94|40
1641977900000|2022-01-12 08:58:20|347.19|347.04|347.19|347.04|347.19|347.04|347.19|347.04|29
1641977910000|2022-01-12 08:58:30|347.24|347.09|347.24|347.04|347.24|347.09|347.19|347.04|64
1641977920000|2022-01-12 08:58:40|347.19|347.09|347.24|347.09|347.24|347.09|347.19|347.04|60
1641977930000|2022-01-12 08:58:50|347.29|347.04|347.24|347.09|347.29|347.09|347.24|347.04|53
1641977940000|2022-01-12 08:59:00|347.29|347.04|347.29|347.09|347.29|347.09|347.24|347.04|44
1641977950000|2022-01-12 08:59:10|347.24|347.14|347.19|347.04|347.29|347.14|347.14|346.99|41
1641977960000|2022-01-12 08:59:20|347.24|347.09|347.29|347.09|347.29|347.14|347.19|347.04|40
1641977970000|2022-01-12 08:59:30|347.24|347.14|347.34|347.14|347.34|347.19|347.24|347.09|51
1641977980000|2022-01-12 08:59:40|347.29|347.19|347.34|347.14|347.34|347.19|347.29|347.09|62
1641977990000|2022-01-12 08:59:50|347.29|347.19|347.34|347.14|347.34|347.19|347.29|347.14|57
1641978000000|2022-01-12 09:00:00|347.19|347.19|347.29|347.09|347.29|347.19|347.19|346.99|60
1641978010000|2022-01-12 09:00:10|347.24|347.14|347.24|347.09|347.29|347.14|347.24|347.09|22
1641978020000|2022-01-12 09:00:20|347.19|347.04|347.24|347.04|347.24|347.04|347.19|347.04|18
1641978030000|2022-01-12 09:00:30|347.29|347.09|347.29|347.09|347.29|347.09|347.29|347.09|6
1641978040000|2022-01-12 09:00:40|347.24||347.24||347.24||347.24||0
1641978050000|2022-01-12 09:00:50|||||||||1
1641978060000|2022-01-12 09:01:00|347.19|346.99|347.19|347.04|347.24|347.04|347.19|346.99|35
1641978070000|2022-01-12 09:01:10||346.99||347.04||347.04||346.99|13
1641978080000|2022-01-12 09:01:20|347.14|346.99|347.14|346.99|347.14|346.99|347.14|346.99|7
1641978090000|2022-01-12 09:01:30|347.09|346.94|347.09|346.94|347.09|346.94|347.09|346.94|29
1641978100000|2022-01-12 09:01:40|347.04|346.89|347.04|346.89|347.04|346.89|347.04|346.89|16
1641978110000|2022-01-12 09:01:50|||||||||4
1641978120000|2022-01-12 09:02:00|346.99|346.84|346.99|346.84|346.99|346.84|346.99|346.84|17
1641978130000|2022-01-12 09:02:10|347.04||346.99||347.04||346.99||15
1641978140000|2022-01-12 09:02:20|||||||||16
1641978150000|2022-01-12 09:02:30|||||||||8
1641978160000|2022-01-12 09:02:40|347.04|346.89|347.09|346.89|347.09|346.89|347.04|346.89|27
1641978170000|2022-01-12 09:02:50|347.14|346.94|347.14|346.94|347.14|346.94|347.14|346.94|17
1641978180000|2022-01-12 09:03:00|347.09|346.99|347.14|346.99|347.14|346.99|347.09|346.99|7
1641978190000|2022-01-12 09:03:10|||||||||2
1641978200000|2022-01-12 09:03:20|347.19|347.04|347.19|347.04|347.19|347.04|347.19|347.04|27
1641978210000|2022-01-12 09:03:30|||||||||1
1641978220000|2022-01-12 09:03:40|||||||||26
1641978230000|2022-01-12 09:03:50|||||||||2
1641978240000|2022-01-12 09:04:00|347.24|347.09|347.29|347.09|347.29|347.14|347.24|347.09|54
1641978250000|2022-01-12 09:04:10||347.14||347.14||347.14||347.14|2
1641978260000|2022-01-12 09:04:20|347.34|347.19|347.34|347.19|347.34|347.19|347.34|347.19|14
1641978270000|2022-01-12 09:04:30|347.39|347.24|347.39|347.24|347.39|347.24|347.34|347.19|27
1641978280000|2022-01-12 09:04:40|347.44|347.29|347.49|347.34|347.49|347.34|347.44|347.29|80
1641978290000|2022-01-12 09:04:50|347.54|347.39|347.54|347.34|347.54|347.39|347.49|347.34|61
1641978300000|2022-01-12 09:05:00|347.59|347.39|347.44|347.29|347.59|347.39|347.34|347.19|284
1641978310000|2022-01-12 09:05:10|347.49|347.34|347.59|347.44|347.59|347.44|347.49|347.34|31
1641978320000|2022-01-12 09:05:20|347.54|347.39|347.59|347.44|347.59|347.44|347.54|347.39|4
1641978330000|2022-01-12 09:05:30|||||||||7
1641978340000|2022-01-12 09:05:40|347.54|347.39|347.59|347.39|347.59|347.39|347.54|347.39|33
1641978350000|2022-01-12 09:05:50|347.54||347.54||347.54||347.54||2
1641978360000|2022-01-12 09:06:00|347.49|347.34|347.49|347.34|347.49|347.34|347.49|347.34|23
1641978370000|2022-01-12 09:06:10|347.44|347.29|347.44|347.29|347.44|347.29|347.44|347.29|5
1641978390000|2022-01-12 09:06:30|||||||||3
1641978400000|2022-01-12 09:06:40|||||||||4
1641978410000|2022-01-12 09:06:50|||||||||3
1641978420000|2022-01-12 09:07:00|||||||||4
1641978430000|2022-01-12 09:07:10|347.39|347.24|347.39|347.24|347.39|347.24|347.39|347.24|19
1641978440000|2022-01-12 09:07:20|347.34|347.19|347.34|347.19|347.34|347.19|347.34|347.19|14
1641978450000|2022-01-12 09:07:30|||||||||6
1641978460000|2022-01-12 09:07:40|347.29|347.14|347.29|347.14|347.34|347.14|347.29|347.14|12
1641978470000|2022-01-12 09:07:50|347.34|347.19|347.44|347.24|347.44|347.24|347.34|347.19|16
1641978480000|2022-01-12 09:08:00|347.39|347.29|347.44|347.29|347.44|347.29|347.39|347.24|11
1641978530000|2022-01-12 09:08:50|347.49||347.49||347.49||347.49||15
1641978540000|2022-01-12 09:09:00|347.54|347.34|347.59|347.44|347.59|347.44|347.54|347.34|11
1641978550000|2022-01-12 09:09:10|347.54|347.39|347.59|347.44|347.59|347.44|347.54|347.39|26
1641978560000|2022-01-12 09:09:20|347.64||347.64||347.64||347.59||10
1641978570000|2022-01-12 09:09:30||347.49||347.49||347.49||347.49|9
1641978580000|2022-01-12 09:09:40||347.44||347.49||347.49||347.44|3
1641978590000|2022-01-12 09:09:50|347.69||347.69||347.69||347.69||20
1641978600000|2022-01-12 09:10:00|347.64||347.64||347.64||347.64||1
1641978610000|2022-01-12 09:10:10|||||||||2
1641978620000|2022-01-12 09:10:20|347.69|347.54|347.69|347.49|347.69|347.54|347.64|347.49|4
1641978630000|2022-01-12 09:10:30||347.54||347.54||347.54||347.54|9
1641978640000|2022-01-12 09:10:40||347.49||347.54||347.54||347.49|24
1641978650000|2022-01-12 09:10:50|347.64|347.49|347.64|347.49|347.64|347.49|347.64|347.49|18
1641978660000|2022-01-12 09:11:00|347.49|347.39|347.59|347.39|347.59|347.39|347.49|347.34|18
1641978670000|2022-01-12 09:11:10|347.54|347.44|347.54|347.39|347.54|347.44|347.54|347.39|6
1641978690000|2022-01-12 09:11:30|347.64|347.44|347.64|347.44|347.64|347.44|347.64|347.44|5
1641978700000|2022-01-12 09:11:40||347.49||347.49||347.49||347.49|1
1641978720000|2022-01-12 09:12:00||347.44||347.44||347.44||347.44|23
1641978730000|2022-01-12 09:12:10|||||||||1
1641978750000|2022-01-12 09:12:30|347.59||347.59||347.59||347.59||0
1641978760000|2022-01-12 09:12:40|347.54|347.34|347.54|347.39|347.54|347.39|347.54|347.34|17
1641978770000|2022-01-12 09:12:50|||||||||1
1641978780000|2022-01-12 09:13:00|347.59||347.59||347.59||347.59||6
1641978790000|2022-01-12 09:13:10||347.44||347.44||347.44||347.44|0
1641978800000|2022-01-12 09:13:20|||||||||5
1641978820000|2022-01-12 09:13:40|347.54|347.39|347.49|347.34|347.54|347.39|347.49|347.34|16
1641978840000|2022-01-12 09:14:00|347.44|347.29|347.44|347.24|347.44|347.29|347.44|347.24|5
1641978850000|2022-01-12 09:14:10|347.54|347.29|347.54|347.29|347.54|347.29|347.54|347.24|6
1641978860000|2022-01-12 09:14:20|347.49|347.34|347.49|347.34|347.49|347.34|347.49|347.29|0
1641978870000|2022-01-12 09:14:30|347.54||347.49||347.54||347.49||1
1641978910000|2022-01-12 09:15:10||347.29||347.29||347.29||347.29|5
1641978920000|2022-01-12 09:15:20|347.44|347.24|347.39|347.24|347.44|347.24|347.39|347.24|1
1641978930000|2022-01-12 09:15:30|347.44|347.29|347.44|347.24|347.49|347.29|347.39|347.24|22
1641978940000|2022-01-12 09:15:40||347.29||347.24||347.29||347.24|0
1641978960000|2022-01-12 09:16:00||347.29||347.29||347.29||347.24|1
1641978970000|2022-01-12 09:16:10||347.24||347.29||347.29||347.24|7
1641978980000|2022-01-12 09:16:20|347.39|347.24|347.39|347.19|347.39|347.24|347.39|347.19|8
1641978990000|2022-01-12 09:16:30|347.34|347.24|347.39|347.24|347.39|347.24|347.34|347.24|12
1641979050000|2022-01-12 09:17:30||347.19||347.19||347.19||347.19|9
1641979070000|2022-01-12 09:17:50|347.34||347.34||347.34||347.34||4
1641979080000|2022-01-12 09:18:00|347.29|347.14|347.29|347.14|347.29|347.14|347.29|347.14|4
1641979090000|2022-01-12 09:18:10|347.34|347.19|347.34|347.19|347.34|347.19|347.34|347.19|17
1641979140000|2022-01-12 09:19:00|||||||||3
1641979150000|2022-01-12 09:19:10|||||||||1
1641979160000|2022-01-12 09:19:20|||||||||1
1641979170000|2022-01-12 09:19:30|||||||||2
1641979180000|2022-01-12 09:19:40||347.14||347.14||347.19||347.14|12
1641979190000|2022-01-12 09:19:50|347.29|347.09|347.29|347.14|347.29|347.14|347.29|347.09|24
1641979200000|2022-01-12 09:20:00|347.64|347.04|347.64|347.04|347.64|347.04|347.64|347.04|0
1641979230000|2022-01-12 09:20:30|347.74|347.14|347.64|347.04|347.74|347.14|347.64|347.04|0
1641979250000|2022-01-12 09:20:50|347.74|347.14|347.74|347.14|347.74|347.14|347.74|347.14|0
1641979430000|2022-01-12 09:23:50|347.64|347.04|347.74|347.14|347.74|347.14|347.64|347.04|0
1641979440000|2022-01-12 09:24:00|347.64|347.04|347.74|347.14|347.74|347.14|347.64|347.04|0
1641979500000|2022-01-12 09:25:00|||||||||18
1641979510000|2022-01-12 09:25:10|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1641979540000|2022-01-12 09:25:40|347.74|347.14|347.84|347.24|347.84|347.24|347.74|347.14|0
1641979560000|2022-01-12 09:26:00|347.74|347.14|347.74|347.14|347.74|347.14|347.74|347.14|0
1641979570000|2022-01-12 09:26:10|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1641979580000|2022-01-12 09:26:20|347.74|347.14|347.84|347.24|347.84|347.24|347.74|347.14|0
1641979590000|2022-01-12 09:26:30|347.74|347.14|347.74|347.14|347.74|347.14|347.74|347.14|0
1641979640000|2022-01-12 09:27:20|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1641979790000|2022-01-12 09:29:50|347.94|347.34|347.94|347.34|347.94|347.34|347.94|347.34|0
1641979810000|2022-01-12 09:30:10|347.84|347.24|347.94|347.34|347.94|347.34|347.84|347.24|0
1641979850000|2022-01-12 09:30:50|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1641979980000|2022-01-12 09:33:00|347.74|347.14|347.84|347.24|347.84|347.24|347.74|347.14|0
1641979990000|2022-01-12 09:33:10|347.74|347.14|347.74|347.14|347.74|347.14|347.74|347.14|0
1641980040000|2022-01-12 09:34:00|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1641980050000|2022-01-12 09:34:10|347.74|347.14|347.74|347.14|347.74|347.14|347.74|347.14|0
1641980070000|2022-01-12 09:34:30|347.84|347.24|347.74|347.14|347.84|347.24|347.74|347.14|0
1641980090000|2022-01-12 09:34:50|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1641980220000|2022-01-12 09:37:00|347.74|347.14|347.74|347.14|347.84|347.24|347.74|347.14|0
1641980230000|2022-01-12 09:37:10|347.84|347.24|347.74|347.14|347.84|347.24|347.74|347.14|0
1641980240000|2022-01-12 09:37:20|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1641980290000|2022-01-12 09:38:10|347.74|347.14|347.74|347.14|347.74|347.14|347.74|347.14|0
1641980440000|2022-01-12 09:40:40|347.84|347.24|347.74|347.14|347.84|347.24|347.74|347.14|0
1641980460000|2022-01-12 09:41:00|347.84|347.24|347.84|347.24|347.84|347.24|347.84|347.24|0
1641980480000|2022-01-12 09:41:20|347.74|347.14|347.84|347.24|347.84|347.24|347.74|347.14|0
1641980490000|2022-01-12 09:41:30|347.74|347.14|347.84|347.24|347.84|347.24|347.74|347.14|0
1641980500000|2022-01-12 09:41:40|347.74|347.14|347.84|347.24|347.84|347.24|347.74|347.14|0
1641980790000|2022-01-12 09:46:30|347.94|347.34|347.84|347.24|347.94|347.34|347.84|347.24|0
1641980800000|2022-01-12 09:46:40|347.94|347.34|347.94|347.34|347.94|347.34|347.94|347.34|0
1641981000000|2022-01-12 09:50:00|347.39|347.24|347.54|347.39|347.54|347.39|347.39|347.24|8
1641981010000|2022-01-12 09:50:10|347.59|347.34|347.49|347.34|347.64|347.44|347.49|347.34|14
1641981020000|2022-01-12 09:50:20|347.44|347.29|347.59|347.39|347.59|347.39|347.39|347.24|4
1641981030000|2022-01-12 09:50:30|347.54|347.34|347.54|347.39|347.54|347.39|347.54|347.34|0
1641981060000|2022-01-12 09:51:00|347.59||347.59||347.59||347.54||2
1641981080000|2022-01-12 09:51:20||347.44||347.44||347.44||347.44|0
1641981090000|2022-01-12 09:51:30|347.54|347.39|347.49|347.34|347.54|347.39|347.49|347.34|2
1641981100000|2022-01-12 09:51:40|347.54||347.54||347.54||347.54||11
1641981120000|2022-01-12 09:52:00|347.49||347.49||347.54||347.49||0
1641981130000|2022-01-12 09:52:10|347.54||347.54||347.54||347.54||0
1641981140000|2022-01-12 09:52:20||347.39||347.34||347.39||347.34|1
1641981150000|2022-01-12 09:52:30|||||||||1
1641981160000|2022-01-12 09:52:40|347.44|347.29|347.44|347.29|347.44|347.29|347.44|347.29|39
1641981170000|2022-01-12 09:52:50|347.49|347.34|347.44|347.29|347.49|347.34|347.44|347.29|0
1641981180000|2022-01-12 09:53:00|347.49|347.34|347.34|347.14|347.49|347.34|347.34|347.14|32
1641981190000|2022-01-12 09:53:10|347.29|347.19|347.34|347.14|347.34|347.19|347.29|347.14|16
1641981200000|2022-01-12 09:53:20|347.44|347.24|347.44|347.29|347.49|347.34|347.44|347.24|13
1641981210000|2022-01-12 09:53:30|347.49|347.24|347.34|347.19|347.49|347.24|347.34|347.14|26
1641981220000|2022-01-12 09:53:40|347.44|347.24|347.39|347.24|347.44|347.24|347.39|347.24|13
1641981230000|2022-01-12 09:53:50|347.29|347.14|347.29|347.14|347.29|347.14|347.29|347.14|21
1641981240000|2022-01-12 09:54:00|||||||||221
1641981260000|2022-01-12 09:54:20|347.24|347.09|347.24|347.09|347.24|347.09|347.19|347.04|19
1641981270000|2022-01-12 09:54:30|347.29|347.14|347.39|347.19|347.39|347.19|347.29|347.14|1
1641981280000|2022-01-12 09:54:40|347.19|347.04|347.19|346.94|347.19|347.04|347.09|346.89|46
1641981290000|2022-01-12 09:54:50|347.24|346.99|347.24|347.04|347.29|347.04|347.24|346.99|6
1641981300000|2022-01-12 09:55:00|347.29|347.09|347.19|347.04|347.34|347.09|347.19|347.04|10
1641981310000|2022-01-12 09:55:10||346.99||346.99||346.99||346.99|9
1641981320000|2022-01-12 09:55:20|||||||||1
1641981330000|2022-01-12 09:55:30|347.24|347.04|347.24|347.04|347.24|347.04|347.24|347.04|12
1641981340000|2022-01-12 09:55:40|347.29||347.24||347.29||347.24||0
1641981350000|2022-01-12 09:55:50|347.29||347.24||347.29||347.24||0
1641981360000|2022-01-12 09:56:00|347.29||347.19||347.29||347.19||0
1641981370000|2022-01-12 09:56:10|347.24||347.24||347.24||347.19||0
1641981380000|2022-01-12 09:56:20|347.19||347.19||347.24||347.19||0
1641981390000|2022-01-12 09:56:30|347.24||347.24||347.24||347.24||0
1641981400000|2022-01-12 09:56:40|347.19||347.19||347.19||347.19||0
1641981410000|2022-01-12 09:56:50|347.24|346.99|347.19|346.99|347.24|346.99|347.19|346.99|0
1641981450000|2022-01-12 09:57:30|347.14||347.14||347.14||347.14||0
1641981460000|2022-01-12 09:57:40|347.19||347.19||347.19||347.14||2
1641981470000|2022-01-12 09:57:50|347.14|346.94|347.14|346.94|347.14|346.94|347.14|346.94|1
1641981480000|2022-01-12 09:58:00|||||||||4
1641981490000|2022-01-12 09:58:10|347.19|346.99|347.19|346.99|347.24|346.99|347.14|346.99|0
1641981500000|2022-01-12 09:58:20|347.14|347.04|347.19|346.99|347.19|347.04|347.14|346.99|0
1641981510000|2022-01-12 09:58:30|347.24|347.09|347.29|347.14|347.29|347.14|347.24|347.09|13
1641981520000|2022-01-12 09:58:40|347.24|347.09|347.24|347.09|347.29|347.14|347.24|347.04|11
1641981530000|2022-01-12 09:58:50||347.04||347.09||347.09||347.04|0
1641981540000|2022-01-12 09:59:00|347.29||347.24||347.29||347.24||3
1641981560000|2022-01-12 09:59:20|347.29||347.29||347.29||347.24||4
1641981570000|2022-01-12 09:59:30|347.24||347.29||347.29||347.24||1
1641981600000|2022-01-12 10:00:00|347.34|347.14|347.34|347.14|347.34|347.14|347.34|347.14|0
1641981610000|2022-01-12 10:00:10|347.29|347.19|347.29|347.14|347.29|347.19|347.29|347.14|2
1641981620000|2022-01-12 10:00:20|347.34|347.19|347.34|347.14|347.39|347.24|347.34|347.14|15
1641981630000|2022-01-12 10:00:30|347.29|347.09|347.24|347.04|347.29|347.09|347.24|347.04|1
1641981640000|2022-01-12 10:00:40|347.19||347.19||347.24||347.19||1
1641981650000|2022-01-12 10:00:50|347.24||347.24||347.24||347.19||0
1641981660000|2022-01-12 10:01:00|347.19||347.24||347.24||347.19||0
1641981670000|2022-01-12 10:01:10|347.19||347.19||347.19||347.19||0
1641981680000|2022-01-12 10:01:20|347.24||347.24||347.24||347.24||5
1641981690000|2022-01-12 10:01:30||347.09||347.09||347.09||347.09|0
1641981730000|2022-01-12 10:02:10|347.29||347.24||347.29||347.24||0
1641981780000|2022-01-12 10:03:00|347.19|347.04|347.24|347.04|347.24|347.04|347.19|347.04|7
1641981790000|2022-01-12 10:03:10|347.19||347.19||347.24||347.19||0
1641981800000|2022-01-12 10:03:20|||||||||1
1641981820000|2022-01-12 10:03:40|347.24||347.19||347.24||347.19||1
1641981840000|2022-01-12 10:04:00|||||||||2
1641981850000|2022-01-12 10:04:10|347.24||347.19||347.24||347.19||0
1641981880000|2022-01-12 10:04:40||346.99||346.99||346.99||346.99|2
1641981890000|2022-01-12 10:04:50|347.14|346.94|347.14|346.99|347.14|346.99|347.14|346.94|0
1641981900000|2022-01-12 10:05:00|347.19||347.19||347.19||347.14||1
1641981910000|2022-01-12 10:05:10|347.14|346.94|347.14|346.94|347.14|346.94|347.14|346.94|0
1641981930000|2022-01-12 10:05:30|347.09||347.14||347.14||347.09||0
1641981940000|2022-01-12 10:05:40||346.99||346.94||346.99||346.94|0
1641981950000|2022-01-12 10:05:50|347.09||347.14||347.14||347.09||0
1641981990000|2022-01-12 10:06:30|347.09||347.09||347.14||347.09||0
1641982020000|2022-01-12 10:07:00|347.04|346.89|347.04|346.84|347.04|346.89|347.04|346.84|3
1641982040000|2022-01-12 10:07:20||346.89||346.89||346.89||346.89|0
1641982090000|2022-01-12 10:08:10|346.99|346.84|346.99|346.84|347.04|346.84|346.99|346.84|0
1641982100000|2022-01-12 10:08:20|347.04||346.99||347.04||346.99||0
1641982110000|2022-01-12 10:08:30||346.79||346.79||346.79||346.79|1
1641982120000|2022-01-12 10:08:40||346.84||346.84||346.84||346.84|0
1641982140000|2022-01-12 10:09:00||346.79||346.79||346.84||346.79|0
1641982170000|2022-01-12 10:09:30|346.94|346.84|346.99|346.84|346.99|346.84|346.94|346.84|2
1641982180000|2022-01-12 10:09:40|346.94|346.79|346.99|346.79|346.99|346.79|346.94|346.79|0
1641982190000|2022-01-12 10:09:50|346.94||346.94||346.94||346.94||0
1641982200000|2022-01-12 10:10:00|346.99|346.84|346.99|346.79|346.99|346.84|346.99|346.79|8
1641982210000|2022-01-12 10:10:10||346.84||346.84||346.84||346.84|0
1641982220000|2022-01-12 10:10:20|347.04||347.04||347.04||347.04||1
1641982240000|2022-01-12 10:10:40|346.99|346.79|347.04|346.84|347.04|346.84|346.99|346.79|0
1641982260000|2022-01-12 10:11:00|346.99|346.79|346.99|346.84|346.99|346.84|346.99|346.79|0
1641982270000|2022-01-12 10:11:10|346.94|346.79|346.99|346.79|346.99|346.84|346.94|346.79|0
1641982290000|2022-01-12 10:11:30||346.84||346.79||346.84||346.79|0
1641982300000|2022-01-12 10:11:40||346.84||346.84||346.84||346.84|0
1641982320000|2022-01-12 10:12:00|346.94|346.79|346.99|346.79|346.99|346.79|346.94|346.79|0
1641982330000|2022-01-12 10:12:10|346.94||346.94||346.94||346.94||0
1641982340000|2022-01-12 10:12:20||346.74||346.79||346.79||346.74|0
1641982350000|2022-01-12 10:12:30|346.89|346.74|346.94|346.74|346.94|346.74|346.89|346.74|0
1641982360000|2022-01-12 10:12:40||346.79||346.79||346.79||346.79|0
1641982370000|2022-01-12 10:12:50|346.99||346.99||346.99||346.99||3
1641982380000|2022-01-12 10:13:00|346.94||346.99||346.99||346.94||1
1641982390000|2022-01-12 10:13:10||346.84||346.84||346.84||346.84|0
1641982460000|2022-01-12 10:14:20|347.04|346.89|347.04|346.89|347.04|346.89|347.04|346.89|2
1641982470000|2022-01-12 10:14:30||346.84||346.84||346.84||346.84|0
1641982480000|2022-01-12 10:14:40|346.99||347.04||347.04||346.99||2
1641982490000|2022-01-12 10:14:50|346.99||346.99||347.04||346.99||0
1641982530000|2022-01-12 10:15:30|347.04||347.04||347.04||347.04||1
1641982540000|2022-01-12 10:15:40||346.89||346.89||346.89||346.89|1
1641982550000|2022-01-12 10:15:50|346.99|346.84|347.04|346.84|347.04|346.84|346.99|346.84|0
1641982560000|2022-01-12 10:16:00|346.99||347.04||347.04||346.99||0
1641982570000|2022-01-12 10:16:10||346.89||346.89||346.89||346.89|0
1641982600000|2022-01-12 10:16:40|346.99|346.84|346.99|346.84|347.04|346.84|346.99|346.84|0
1641982620000|2022-01-12 10:17:00|347.04||347.04||347.04||347.04||0
1641982630000|2022-01-12 10:17:10||346.89||346.89||346.89||346.89|1
1641982680000|2022-01-12 10:18:00||346.84||346.84||346.84||346.84|2
1641982700000|2022-01-12 10:18:20|346.99||346.99||346.99||346.99||0
1641982740000|2022-01-12 10:19:00|347.04||347.04||347.04||346.99||1
1641982750000|2022-01-12 10:19:10|346.99||347.04||347.04||346.99||0
1641982760000|2022-01-12 10:19:20||346.89||346.89||346.89||346.89|0
1641982870000|2022-01-12 10:21:10|347.09|346.94|347.09|346.94|347.09|346.94|347.09|346.94|4
1641982890000|2022-01-12 10:21:30|||||||||1
1641982940000|2022-01-12 10:22:20|347.14|346.99|347.24|347.04|347.24|347.04|347.14|346.99|9
1641982950000|2022-01-12 10:22:30|347.19|347.09|347.24|347.09|347.24|347.09|347.19|347.09|4
1641982960000|2022-01-12 10:22:40|347.29||347.29||347.29||347.29||1
1641982990000|2022-01-12 10:23:10||347.14||347.09||347.14||347.09|1
1641983010000|2022-01-12 10:23:30|347.24||347.24||347.24||347.24||0
1641983120000|2022-01-12 10:25:20||347.04||347.04||347.04||347.04|1
1641983130000|2022-01-12 10:25:30|347.19||347.19||347.24||347.19||0
1641983140000|2022-01-12 10:25:40||346.99||347.04||347.04||346.99|2
1641983150000|2022-01-12 10:25:50|||||||||1
1641983210000|2022-01-12 10:26:50||346.99||346.99||346.99||346.99|1
1641983220000|2022-01-12 10:27:00||347.04||346.99||347.04||346.99|1
1641983230000|2022-01-12 10:27:10||347.04||347.04||347.04||347.04|0
1641983270000|2022-01-12 10:27:50|347.24|347.09|347.29|347.09|347.29|347.09|347.24|347.04|7
1641983280000|2022-01-12 10:28:00|347.24||347.24||347.24||347.24||2
1641983300000|2022-01-12 10:28:20||347.04||347.04||347.04||347.04|2
1641983330000|2022-01-12 10:28:50|347.19||347.24||347.24||347.19||0
1641983350000|2022-01-12 10:29:10|347.19||347.24||347.24||347.19||0
1641983360000|2022-01-12 10:29:20||347.09||347.04||347.09||347.04|0
1641983370000|2022-01-12 10:29:30|347.19|346.99|347.24|347.04|347.24|347.04|347.19|346.99|0
1641983380000|2022-01-12 10:29:40|347.19||347.19||347.24||347.19||1
1641983390000|2022-01-12 10:29:50|||||||||1
1641983400000|2022-01-12 10:30:00|347.14|346.99|347.19|346.99|347.19|346.99|347.14|346.99|0
1641983410000|2022-01-12 10:30:10||347.04||347.04||347.04||347.04|0
1641983430000|2022-01-12 10:30:30|347.24||347.24||347.24||347.24||0
1641983440000|2022-01-12 10:30:40||347.09||347.04||347.09||347.04|1
1641983450000|2022-01-12 10:30:50|347.19||347.19||347.24||347.19||0
1641983470000|2022-01-12 10:31:10|347.14|346.99|347.19|347.04|347.19|347.04|347.14|346.99|0
1641983590000|2022-01-12 10:33:10||346.99||346.99||346.99||346.99|0
1641983600000|2022-01-12 10:33:20|347.14|347.04|347.19|347.04|347.19|347.04|347.14|346.99|0
1641983610000|2022-01-12 10:33:30||346.99||347.04||347.04||346.99|0
1641983660000|2022-01-12 10:34:20|347.14|346.99|347.19|347.04|347.19|347.04|347.14|346.99|1
1641983700000|2022-01-12 10:35:00||346.99||347.04||347.04||346.99|4
1641983720000|2022-01-12 10:35:20|347.24||347.24||347.24||347.24||1
1641983740000|2022-01-12 10:35:40|347.19||347.19||347.19||347.19||0
1641983750000|2022-01-12 10:35:50||346.99||347.04||347.04||346.99|0
1641983760000|2022-01-12 10:36:00|347.24|347.09|347.24|347.04|347.24|347.09|347.24|347.04|0
1641983770000|2022-01-12 10:36:10||347.09||347.09||347.09||347.09|0
1641983780000|2022-01-12 10:36:20|347.19|347.04|347.24|347.04|347.24|347.09|347.19|347.04|0
1641983790000|2022-01-12 10:36:30||347.09||347.09||347.09||347.09|0
1641983800000|2022-01-12 10:36:40||347.04||347.09||347.09||347.04|0
1641983810000|2022-01-12 10:36:50||347.04||347.04||347.09||347.04|0
1641983830000|2022-01-12 10:37:10||347.09||347.09||347.09||347.09|0
1641983850000|2022-01-12 10:37:30||347.04||347.09||347.09||347.04|0
1641983860000|2022-01-12 10:37:40||347.04||347.04||347.09||347.04|0
1641983870000|2022-01-12 10:37:50||347.09||347.09||347.09||347.09|0
1641983880000|2022-01-12 10:38:00||347.04||347.04||347.09||347.04|0
1641983890000|2022-01-12 10:38:10|347.19||347.24||347.24||347.19||0
1641983900000|2022-01-12 10:38:20||347.09||347.04||347.09||347.04|0
1641983910000|2022-01-12 10:38:30|347.19|347.09|347.24|347.09|347.24|347.09|347.19|347.04|0
1641983930000|2022-01-12 10:38:50||347.04||347.09||347.09||347.04|0
1641983940000|2022-01-12 10:39:00|347.19|347.04|347.24|347.09|347.24|347.09|347.19|347.04|0
1641983980000|2022-01-12 10:39:40|347.19|347.04|347.24|347.04|347.24|347.09|347.19|347.04|0
1641983990000|2022-01-12 10:39:50||347.09||347.09||347.09||347.09|0
1641984000000|2022-01-12 10:40:00||347.04||347.09||347.09||347.04|0
1641984020000|2022-01-12 10:40:20||347.04||347.04||347.09||347.04|0
1641984030000|2022-01-12 10:40:30||347.09||347.09||347.09||347.04|0
1641984050000|2022-01-12 10:40:50||347.04||347.04||347.09||347.04|0
1641984060000|2022-01-12 10:41:00||347.09||347.09||347.09||347.04|0
1641984080000|2022-01-12 10:41:20||347.04||347.09||347.09||347.04|0
1641984090000|2022-01-12 10:41:30||347.04||347.04||347.09||347.04|0
1641984100000|2022-01-12 10:41:40|347.19|347.09|347.24|347.09|347.24|347.09|347.19|347.09|0
1641984110000|2022-01-12 10:41:50||347.04||347.09||347.09||347.04|0
1641984120000|2022-01-12 10:42:00||347.04||347.09||347.09||347.04|0
1641984150000|2022-01-12 10:42:30|347.29|347.14|347.29|347.14|347.29|347.14|347.29|347.14|0
1641984160000|2022-01-12 10:42:40|347.34|347.09|347.29|347.14|347.34|347.14|347.29|347.09|2
1641984170000|2022-01-12 10:42:50||347.09||347.09||347.14||347.09|1
1641984180000|2022-01-12 10:43:00|347.24||347.24||347.24||347.24||0
1641984190000|2022-01-12 10:43:10|347.29|347.14|347.34|347.14|347.34|347.14|347.29|347.14|0
1641984210000|2022-01-12 10:43:30|347.29|347.09|347.29|347.09|347.29|347.09|347.29|347.09|0
1641984240000|2022-01-12 10:44:00||347.14||347.14||347.14||347.14|0
1641984250000|2022-01-12 10:44:10||347.09||347.14||347.14||347.09|0
1641984260000|2022-01-12 10:44:20|347.34|347.09|347.29|347.09|347.34|347.09|347.24|347.09|0
1641984270000|2022-01-12 10:44:30|347.24||347.29||347.29||347.24||0
1641984280000|2022-01-12 10:44:40||347.14||347.09||347.14||347.09|0
1641984290000|2022-01-12 10:44:50||347.14||347.14||347.14||347.09|0
1641984300000|2022-01-12 10:45:00||347.09||347.14||347.14||347.09|0
1641984310000|2022-01-12 10:45:10|347.34|347.19|347.34|347.19|347.34|347.19|347.34|347.14|0
1641984330000|2022-01-12 10:45:30|347.39|347.24|347.39|347.19|347.44|347.24|347.39|347.19|0
1641984370000|2022-01-12 10:46:10||347.24||347.24||347.24||347.24|0
1641984380000|2022-01-12 10:46:20||347.19||347.19||347.19||347.19|0
1641984400000|2022-01-12 10:46:40||347.24||347.19||347.24||347.19|0
1641984410000|2022-01-12 10:46:50||347.24||347.24||347.24||347.24|0
1641984420000|2022-01-12 10:47:00||347.19||347.19||347.24||347.19|0
1641984440000|2022-01-12 10:47:20|347.34||347.34||347.34||347.34||0
1641984450000|2022-01-12 10:47:30|347.39||347.39||347.39||347.39||0
1641984500000|2022-01-12 10:48:20|347.34|347.14|347.34|347.14|347.34|347.14|347.34|347.14|0
1641984510000|2022-01-12 10:48:30||347.19||347.14||347.19||347.14|0
1641984520000|2022-01-12 10:48:40||347.19||347.14||347.19||347.14|0
1641984540000|2022-01-12 10:49:00||347.19||347.14||347.19||347.14|0
1641984550000|2022-01-12 10:49:10||347.19||347.19||347.19||347.14|0
1641984590000|2022-01-12 10:49:50|347.39|347.24|347.39|347.19|347.39|347.24|347.39|347.19|0
1641984600000|2022-01-12 10:50:00||347.24||347.19||347.24||347.19|0
1641984630000|2022-01-12 10:50:30|347.34|347.14|347.34|347.19|347.34|347.19|347.34|347.14|0
1641984650000|2022-01-12 10:50:50||347.14||347.14||347.14||347.14|0
1641984660000|2022-01-12 10:51:00||347.19||347.19||347.19||347.19|0
1641984670000|2022-01-12 10:51:10|347.39|347.24|347.39|347.24|347.39|347.24|347.39|347.24|0
1641984680000|2022-01-12 10:51:20||347.19||347.19||347.19||347.19|0
1641984740000|2022-01-12 10:52:20|347.34|347.14|347.34|347.14|347.34|347.14|347.34|347.14|0
1641984830000|2022-01-12 10:53:50|347.29||347.29||347.29||347.29||0
1641984860000|2022-01-12 10:54:20|347.34||347.29||347.34||347.29||0
1641984910000|2022-01-12 10:55:10|347.34|347.19|347.34|347.19|347.34|347.19|347.34|347.19|1
1641984930000|2022-01-12 10:55:30||347.14||347.19||347.19||347.14|0
1641984970000|2022-01-12 10:56:10|347.39||347.34||347.39||347.34||0
1641985030000|2022-01-12 10:57:10|347.39|347.24|347.39|347.24|347.39|347.24|347.34|347.24|4
1641985050000|2022-01-12 10:57:30||347.19||347.19||347.19||347.19|0
1641985060000|2022-01-12 10:57:40||347.24||347.24||347.24||347.24|0
1641985080000|2022-01-12 10:58:00|347.34|347.19|347.39|347.19|347.39|347.19|347.34|347.19|0
1641985110000|2022-01-12 10:58:30||347.24||347.19||347.24||347.19|0
1641985130000|2022-01-12 10:58:50||347.24||347.19||347.24||347.19|0
1641985200000|2022-01-12 11:00:00||347.24||347.24||347.24||347.24|1
1641985210000|2022-01-12 11:00:10||347.19||347.19||347.24||347.19|0
1641985220000|2022-01-12 11:00:20||347.24||347.24||347.24||347.24|0
1641985240000|2022-01-12 11:00:40|347.44|347.29|347.44|347.29|347.44|347.29|347.44|347.29|2
1641985270000|2022-01-12 11:01:10|347.49|347.34|347.49|347.34|347.49|347.34|347.49|347.34|1
1641985280000|2022-01-12 11:01:20|347.54|347.29|347.49|347.29|347.54|347.34|347.49|347.29|1
1641985290000|2022-01-12 11:01:30|347.39|347.24|347.39|347.24|347.39|347.24|347.39|347.24|11
1641985300000|2022-01-12 11:01:40||347.19||347.19||347.19||347.19|1
1641985310000|2022-01-12 11:01:50|347.34||347.39||347.39||347.34||4
1641985320000|2022-01-12 11:02:00||347.24||347.19||347.24||347.19|0
1641985330000|2022-01-12 11:02:10||347.24||347.24||347.24||347.24|0
1641985340000|2022-01-12 11:02:20|347.44|347.29|347.49|347.29|347.49|347.29|347.44|347.29|16
1641985350000|2022-01-12 11:02:30||347.34||347.29||347.34||347.29|0
1641985360000|2022-01-12 11:02:40||347.34||347.34||347.34||347.29|0
1641985480000|2022-01-12 11:04:40|347.44|347.29|347.44|347.29|347.44|347.29|347.44|347.24|1
1641985500000|2022-01-12 11:05:00||347.24||347.29||347.29||347.24|0
1641985530000|2022-01-12 11:05:30|347.49|347.34|347.54|347.39|347.54|347.39|347.49|347.34|4
1641985600000|2022-01-12 11:06:40||347.34||347.34||347.34||347.34|3
1641985610000|2022-01-12 11:06:50|347.49||347.49||347.54||347.49||0
1641985620000|2022-01-12 11:07:00|347.54||347.54||347.54||347.54||0
1641985660000|2022-01-12 11:07:40|347.49|347.29|347.44|347.29|347.49|347.29|347.44|347.29|1
1641985680000|2022-01-12 11:08:00|347.49|347.34|347.49|347.34|347.49|347.34|347.49|347.34|1
1641985890000|2022-01-12 11:11:30|||||||||1
1641985900000|2022-01-12 11:11:40|347.54||347.49||347.54||347.49||0
1641985920000|2022-01-12 11:12:00|347.44|347.29|347.49|347.29|347.49|347.34|347.44|347.29|10
1641985930000|2022-01-12 11:12:10|347.44||347.49||347.49||347.44||0
1641985940000|2022-01-12 11:12:20||347.34||347.29||347.34||347.29|0
1641985950000|2022-01-12 11:12:30||347.34||347.34||347.34||347.29|0
1641985980000|2022-01-12 11:13:00||347.29||347.34||347.34||347.29|0
1641985990000|2022-01-12 11:13:10||347.29||347.29||347.29||347.29|0
1641986000000|2022-01-12 11:13:20|347.44||347.49||347.49||347.44||0
1641986010000|2022-01-12 11:13:30|347.44||347.44||347.49||347.44||0
1641986020000|2022-01-12 11:13:40|347.49|347.34|347.44|347.24|347.49|347.34|347.44|347.24|0
1641986060000|2022-01-12 11:14:20|347.39||347.39||347.39||347.39||0
1641986070000|2022-01-12 11:14:30|347.44||347.44||347.44||347.44||0
1641986100000|2022-01-12 11:15:00|347.39||347.44||347.44||347.39||0
1641986110000|2022-01-12 11:15:10|347.39||347.39||347.44||347.39||0
1641986120000|2022-01-12 11:15:20|347.44||347.39||347.44||347.39||0
1641986140000|2022-01-12 11:15:40||347.19||347.19||347.19||347.19|0
1641986170000|2022-01-12 11:16:10|347.44|347.24|347.44|347.29|347.44|347.29|347.44|347.24|2
1641986180000|2022-01-12 11:16:20||347.24||347.24||347.24||347.24|0
1641986190000|2022-01-12 11:16:30||347.29||347.24||347.29||347.24|0
1641986200000|2022-01-12 11:16:40||347.29||347.29||347.29||347.24|0
1641986220000|2022-01-12 11:17:00||347.24||347.24||347.24||347.24|0
1641986240000|2022-01-12 11:17:20||347.29||347.29||347.29||347.24|0
1641986250000|2022-01-12 11:17:30||347.24||347.24||347.24||347.24|0
1641986260000|2022-01-12 11:17:40||347.29||347.29||347.29||347.29|0
1641986280000|2022-01-12 11:18:00||347.24||347.24||347.24||347.24|0
1641986300000|2022-01-12 11:18:20||347.29||347.29||347.29||347.29|0
1641986310000|2022-01-12 11:18:30||347.24||347.24||347.29||347.24|0
1641986320000|2022-01-12 11:18:40||347.29||347.29||347.29||347.29|0
1641986340000|2022-01-12 11:19:00|347.39|347.24|347.44|347.24|347.44|347.24|347.39|347.24|0
1641986350000|2022-01-12 11:19:10|347.39||347.44||347.44||347.39||0
1641986360000|2022-01-12 11:19:20|347.39||347.39||347.39||347.39||0
1641986370000|2022-01-12 11:19:30|347.44||347.44||347.44||347.44||0
1641986400000|2022-01-12 11:20:00|347.39|347.29|347.44|347.29|347.44|347.29|347.39|347.29|0
1641986420000|2022-01-12 11:20:20||347.24||347.24||347.24||347.24|0
1641986470000|2022-01-12 11:21:10||347.29||347.29||347.29||347.29|0
1641986500000|2022-01-12 11:21:40|347.49||347.49||347.49||347.44||1
1641986510000|2022-01-12 11:21:50|347.44||347.49||347.49||347.44||0
1641986530000|2022-01-12 11:22:10|347.44||347.49||347.49||347.44||0
1641986540000|2022-01-12 11:22:20|347.44||347.44||347.49||347.44||0
1641986550000|2022-01-12 11:22:30|347.49||347.49||347.49||347.49||0
1641986570000|2022-01-12 11:22:50||347.34||347.34||347.34||347.34|0
1641986580000|2022-01-12 11:23:00||347.29||347.29||347.34||347.29|0
1641986590000|2022-01-12 11:23:10||347.34||347.34||347.34||347.29|0
1641986630000|2022-01-12 11:23:50||347.29||347.34||347.34||347.29|0
1641986670000|2022-01-12 11:24:30|||||||||1
1641986680000|2022-01-12 11:24:40|347.54|347.39|347.54|347.39|347.54|347.39|347.54|347.34|0
1641986690000|2022-01-12 11:24:50|347.59|347.34|347.54|347.34|347.59|347.39|347.54|347.34|0
1641986720000|2022-01-12 11:25:20||347.39||347.34||347.39||347.34|0
1641986730000|2022-01-12 11:25:30||347.39||347.39||347.39||347.34|0
1641986740000|2022-01-12 11:25:40||347.34||347.34||347.34||347.34|0
1641986780000|2022-01-12 11:26:20|347.49||347.54||347.54||347.49||0
1641986800000|2022-01-12 11:26:40|347.49||347.49||347.49||347.49||0
1641986810000|2022-01-12 11:26:50||347.29||347.34||347.34||347.29|0
1641986820000|2022-01-12 11:27:00||347.29||347.29||347.34||347.29|0
1641986830000|2022-01-12 11:27:10|347.44||347.44||347.44||347.44||0
1641986900000|2022-01-12 11:28:20|347.39|347.24|347.39|347.24|347.44|347.24|347.39|347.24|4
1641986950000|2022-01-12 11:29:10||347.19||347.19||347.19||347.19|0
1641986960000|2022-01-12 11:29:20||347.24||347.24||347.24||347.24|0
1641987100000|2022-01-12 11:31:40|347.34|347.19|347.39|347.19|347.39|347.19|347.34|347.19|0
1641987110000|2022-01-12 11:31:50||347.24||347.24||347.24||347.24|0
1641987140000|2022-01-12 11:32:20|347.44||347.44||347.44||347.44||1
1641987150000|2022-01-12 11:32:30||347.29||347.29||347.29||347.29|0
1641987160000|2022-01-12 11:32:40||347.24||347.24||347.24||347.24|0
1641987180000|2022-01-12 11:33:00||347.29||347.24||347.29||347.24|0
1641987200000|2022-01-12 11:33:20|347.49|347.29|347.44|347.29|347.49|347.29|347.44|347.29|0
1641987220000|2022-01-12 11:33:40||347.24||347.24||347.24||347.24|0
1641987250000|2022-01-12 11:34:10||347.29||347.29||347.29||347.29|0
1641987270000|2022-01-12 11:34:30|347.39|347.24|347.44|347.24|347.44|347.24|347.39|347.24|0
1641987280000|2022-01-12 11:34:40|347.39||347.44||347.44||347.39||0
1641987290000|2022-01-12 11:34:50|347.39||347.44||347.44||347.39||0
1641987310000|2022-01-12 11:35:10||347.29||347.24||347.29||347.24|0
1641987390000|2022-01-12 11:36:30|347.39||347.44||347.44||347.39||0
1641987460000|2022-01-12 11:37:40||347.29||347.29||347.29||347.24|0
1641987470000|2022-01-12 11:37:50||347.24||347.24||347.29||347.24|0
1641987490000|2022-01-12 11:38:10||347.29||347.24||347.29||347.24|0
1641987500000|2022-01-12 11:38:20|347.39||347.39||347.44||347.39||0
1641987530000|2022-01-12 11:38:50|347.44||347.44||347.44||347.44||0
1641987540000|2022-01-12 11:39:00||347.29||347.24||347.29||347.24|0
1641987580000|2022-01-12 11:39:40||347.29||347.29||347.29||347.29|0
1641987590000|2022-01-12 11:39:50||347.24||347.24||347.24||347.24|0
1641987600000|2022-01-12 11:40:00|347.39|347.19|347.44|347.24|347.44|347.24|347.39|347.19|0
1641987620000|2022-01-12 11:40:20|347.39||347.44||347.44||347.39||0
1641987630000|2022-01-12 11:40:30|347.39||347.44||347.44||347.39||0
1641987640000|2022-01-12 11:40:40|347.39||347.44||347.44||347.39||0
1641987650000|2022-01-12 11:40:50||347.29||347.29||347.29||347.24|0
1641987660000|2022-01-12 11:41:00||347.24||347.29||347.29||347.24|0
1641987670000|2022-01-12 11:41:10|347.39|347.24|347.39|347.24|347.39|347.24|347.39|347.24|0
1641987690000|2022-01-12 11:41:30|347.44|347.29|347.44|347.29|347.44|347.29|347.39|347.29|0
1641987730000|2022-01-12 11:42:10|347.49|347.34|347.49|347.29|347.49|347.34|347.49|347.29|3
1641987740000|2022-01-12 11:42:20||347.34||347.34||347.34||347.34|0
1641987750000|2022-01-12 11:42:30||347.29||347.29||347.29||347.29|0
1641987780000|2022-01-12 11:43:00|347.44||347.44||347.44||347.44||0
1641987810000|2022-01-12 11:43:30|347.49||347.44||347.49||347.44||0
1641987840000|2022-01-12 11:44:00|347.49||347.44||347.49||347.44||0
1641987850000|2022-01-12 11:44:10||347.24||347.24||347.29||347.24|0
1641987860000|2022-01-12 11:44:20||347.29||347.29||347.29||347.24|0
1641987880000|2022-01-12 11:44:40||347.24||347.29||347.29||347.24|0
1641987930000|2022-01-12 11:45:30|347.49||347.44||347.49||347.44||0
1641987950000|2022-01-12 11:45:50|347.49|347.34|347.49|347.34|347.49|347.34|347.49|347.34|1
1641987960000|2022-01-12 11:46:00||347.29||347.29||347.29||347.29|0
1641987990000|2022-01-12 11:46:30||347.34||347.34||347.34||347.29|0
1641988060000|2022-01-12 11:47:40|347.54|347.39|347.54|347.39|347.54|347.39|347.54|347.39|1
1641988070000|2022-01-12 11:47:50||347.34||347.39||347.39||347.34|0
1641988080000|2022-01-12 11:48:00|347.59||347.59||347.59||347.59||0
1641988090000|2022-01-12 11:48:10||347.44||347.39||347.44||347.39|0
1641988100000|2022-01-12 11:48:20|347.64|347.44|347.64|347.44|347.64|347.44|347.64|347.39|1
1641988130000|2022-01-12 11:48:50||347.49||347.44||347.49||347.44|0
1641988140000|2022-01-12 11:49:00|347.59||347.64||347.64||347.59||0
1641988150000|2022-01-12 11:49:10|347.69|347.49|347.69|347.49|347.69|347.49|347.69|347.49|0
1641988190000|2022-01-12 11:49:50|347.64|347.44|347.64|347.44|347.64|347.44|347.64|347.44|0
1641988200000|2022-01-12 11:50:00|347.59||347.64||347.64||347.59||0
1641988240000|2022-01-12 11:50:40|347.59|347.39|347.59|347.44|347.59|347.44|347.59|347.39|0
1641988250000|2022-01-12 11:50:50|347.64||347.64||347.64||347.64||0
1641988310000|2022-01-12 11:51:50||347.49||347.44||347.49||347.44|0
1641988410000|2022-01-12 11:53:30||347.49||347.49||347.49||347.49|0
1641988420000|2022-01-12 11:53:40||347.44||347.44||347.44||347.44|0
1641988430000|2022-01-12 11:53:50||347.49||347.49||347.49||347.49|0
1641988460000|2022-01-12 11:54:20|347.69||347.69||347.69||347.69||0
1641988470000|2022-01-12 11:54:30|347.64||347.64||347.64||347.64||0
1641988480000|2022-01-12 11:54:40||347.44||347.44||347.44||347.44|0
1641988490000|2022-01-12 11:54:50|347.69|347.49|347.69|347.49|347.69|347.49|347.69|347.49|0
1641988510000|2022-01-12 11:55:10||347.54||347.54||347.54||347.54|0
1641988540000|2022-01-12 11:55:40|347.64|347.49|347.69|347.49|347.69|347.49|347.64|347.49|2
1641988550000|2022-01-12 11:55:50|347.64||347.64||347.69||347.64||0
1641988560000|2022-01-12 11:56:00|347.69||347.69||347.69||347.64||0
1641988580000|2022-01-12 11:56:20|347.64|347.44|347.64|347.44|347.64|347.44|347.64|347.44|0
1641988590000|2022-01-12 11:56:30|347.69|347.49|347.69|347.49|347.69|347.49|347.69|347.49|0
1641988620000|2022-01-12 11:57:00|347.64||347.64||347.64||347.64||0
1641988630000|2022-01-12 11:57:10|347.69||347.69||347.69||347.69||0
1641988760000|2022-01-12 11:59:20|347.64|347.44|347.59|347.39|347.64|347.44|347.54|347.39|2
1641988770000|2022-01-12 11:59:30||347.44||347.44||347.44||347.44|0
1641988780000|2022-01-12 11:59:40||347.39||347.39||347.39||347.39|0
1641988790000|2022-01-12 11:59:50|347.54||347.54||347.54||347.54||0
1641988800000|2022-01-12 12:00:00|347.59|347.34|347.54|347.34|347.59|347.39|347.54|347.34|3
1641988810000|2022-01-12 12:00:10|347.49|347.39|347.49|347.29|347.49|347.39|347.49|347.29|1
1641988830000|2022-01-12 12:00:30|347.44||347.44||347.44||347.44||0
1641988840000|2022-01-12 12:00:40|347.49|347.34|347.49|347.29|347.49|347.34|347.49|347.29|1
1641988880000|2022-01-12 12:01:20||347.34||347.29||347.34||347.29|0
1641988930000|2022-01-12 12:02:10||347.34||347.29||347.34||347.29|0
1641988940000|2022-01-12 12:02:20||347.34||347.34||347.34||347.29|0
1641988950000|2022-01-12 12:02:30|347.54||347.54||347.54||347.54||0
1641988960000|2022-01-12 12:02:40||347.39||347.34||347.39||347.34|0
1641988970000|2022-01-12 12:02:50|347.49||347.49||347.49||347.49||0
1641989010000|2022-01-12 12:03:30|347.54|347.39|347.54|347.39|347.54|347.39|347.54|347.34|0
1641989030000|2022-01-12 12:03:50|347.59||347.59||347.59||347.59||0
1641989040000|2022-01-12 12:04:00||347.44||347.39||347.44||347.39|0
1641989050000|2022-01-12 12:04:10|347.54|347.44|347.54|347.39|347.54|347.44|347.54|347.39|0
1641989100000|2022-01-12 12:05:00|347.59||347.54||347.59||347.54||0
1641989110000|2022-01-12 12:05:10|347.59||347.59||347.59||347.54||0
1641989120000|2022-01-12 12:05:20|347.54||347.59||347.59||347.54||0
1641989130000|2022-01-12 12:05:30|347.54||347.54||347.59||347.54||0
1641989140000|2022-01-12 12:05:40|347.59||347.59||347.59||347.59||0
1641989150000|2022-01-12 12:05:50||347.44||347.39||347.44||347.39|0
1641989160000|2022-01-12 12:06:00||347.44||347.39||347.44||347.39|0
1641989170000|2022-01-12 12:06:10|347.54||347.54||347.59||347.54||0
1641989180000|2022-01-12 12:06:20|347.59||347.54||347.59||347.54||0
1641989190000|2022-01-12 12:06:30|347.59||347.59||347.59||347.54||0
1641989200000|2022-01-12 12:06:40|347.54||347.54||347.54||347.54||0
1641989210000|2022-01-12 12:06:50|347.49|347.34|347.49|347.34|347.54|347.34|347.49|347.29|4
1641989220000|2022-01-12 12:07:00||347.29||347.29||347.34||347.29|0
1641989230000|2022-01-12 12:07:10||347.34||347.29||347.34||347.29|0
1641989240000|2022-01-12 12:07:20||347.34||347.34||347.34||347.34|0
1641989250000|2022-01-12 12:07:30|347.54||347.49||347.54||347.49||0
1641989260000|2022-01-12 12:07:40|347.54||347.49||347.54||347.49||0
1641989300000|2022-01-12 12:08:20|347.44|347.29|347.44|347.29|347.44|347.29|347.44|347.29|2
1641989310000|2022-01-12 12:08:30|347.49||347.44||347.49||347.44||0
1641989320000|2022-01-12 12:08:40|347.49||347.44||347.49||347.44||0
1641989390000|2022-01-12 12:09:50|347.39|347.24|347.44|347.24|347.44|347.24|347.39|347.24|0
1641989400000|2022-01-12 12:10:00|347.39||347.44||347.44||347.39||0
1641989410000|2022-01-12 12:10:10|347.49|347.29|347.49|347.29|347.49|347.29|347.49|347.29|0
1641989420000|2022-01-12 12:10:20|347.44||347.49||347.49||347.44||0
1641989430000|2022-01-12 12:10:30|347.44||347.44||347.44||347.44||0
1641989460000|2022-01-12 12:11:00||347.24||347.24||347.24||347.24|0
1641989510000|2022-01-12 12:11:50|347.49|347.29|347.49|347.29|347.49|347.29|347.49|347.29|0
1641989530000|2022-01-12 12:12:10|347.54|347.34|347.54|347.34|347.54|347.34|347.54|347.34|2
1641989540000|2022-01-12 12:12:20|347.49|347.29|347.49|347.34|347.49|347.34|347.49|347.29|0
1641989570000|2022-01-12 12:12:50|347.54||347.54||347.54||347.54||0
1641989580000|2022-01-12 12:13:00|347.49||347.49||347.49||347.49||0
1641989590000|2022-01-12 12:13:10|347.54||347.54||347.54||347.54||0
1641989620000|2022-01-12 12:13:40|347.49||347.49||347.49||347.49||0
1641989660000|2022-01-12 12:14:20|347.54||347.54||347.54||347.54||0
1641989690000|2022-01-12 12:14:50|347.49||347.49||347.54||347.49||0
1641989710000|2022-01-12 12:15:10|347.54|347.39|347.54|347.34|347.54|347.39|347.54|347.34|0
1641989770000|2022-01-12 12:16:10|347.49|347.29|347.49|347.34|347.49|347.34|347.49|347.29|0
1641989780000|2022-01-12 12:16:20|347.54||347.54||347.54||347.54||0
1641989810000|2022-01-12 12:16:50||347.39||347.34||347.39||347.34|0
1641989830000|2022-01-12 12:17:10||347.39||347.39||347.39||347.34|0
1641989840000|2022-01-12 12:17:20||347.34||347.34||347.39||347.34|0
1641989860000|2022-01-12 12:17:40||347.39||347.39||347.39||347.39|0
1641989870000|2022-01-12 12:17:50||347.34||347.34||347.34||347.34|0
1641989880000|2022-01-12 12:18:00||347.39||347.34||347.39||347.34|0
1641989890000|2022-01-12 12:18:10||347.39||347.39||347.39||347.39|0
1641989950000|2022-01-12 12:19:10|347.59||347.54||347.59||347.54||2
1641989960000|2022-01-12 12:19:20|347.59||347.54||347.59||347.54||4
1641989970000|2022-01-12 12:19:30|347.59|347.44|347.54|347.39|347.59|347.44|347.54|347.39|1
1641989980000|2022-01-12 12:19:40|347.59||347.54||347.59||347.54||4
1641990000000|2022-01-12 12:20:00|347.59||347.59||347.59||347.54||0
1641990010000|2022-01-12 12:20:10|347.54||347.59||347.59||347.54||0
1641990020000|2022-01-12 12:20:20|347.54|347.44|347.59|347.44|347.59|347.44|347.54|347.44|0
1641990030000|2022-01-12 12:20:30|347.64|347.49|347.64|347.44|347.64|347.49|347.59|347.44|6
1641990040000|2022-01-12 12:20:40|347.59|347.49|347.64|347.49|347.64|347.49|347.59|347.49|0
1641990050000|2022-01-12 12:20:50||347.44||347.49||347.49||347.44|0
1641990150000|2022-01-12 12:22:30|347.59|347.44|347.59|347.44|347.59|347.44|347.59|347.44|8
1641990180000|2022-01-12 12:23:00||347.39||347.39||347.44||347.39|0
1641990190000|2022-01-12 12:23:10||347.44||347.44||347.44||347.39|0
1641990280000|2022-01-12 12:24:40|347.64|347.49|347.64|347.44|347.64|347.49|347.64|347.44|2
1641990290000|2022-01-12 12:24:50||347.49||347.49||347.49||347.44|0
1641990300000|2022-01-12 12:25:00||347.44||347.44||347.49||347.44|0
1641990310000|2022-01-12 12:25:10||347.49||347.49||347.49||347.49|0
1641990320000|2022-01-12 12:25:20||347.44||347.49||347.49||347.44|1
1641990330000|2022-01-12 12:25:30||347.44||347.44||347.44||347.44|0
1641990340000|2022-01-12 12:25:40||347.49||347.49||347.49||347.44|0
1641990350000|2022-01-12 12:25:50||347.44||347.49||347.49||347.44|0
1641990360000|2022-01-12 12:26:00||347.44||347.44||347.49||347.44|0
1641990370000|2022-01-12 12:26:10|347.59||347.59||347.59||347.59||0
1641990420000|2022-01-12 12:27:00||347.39||347.39||347.44||347.39|0
1641990430000|2022-01-12 12:27:10||347.44||347.44||347.44||347.44|0
1641990450000|2022-01-12 12:27:30||347.39||347.44||347.44||347.39|0
1641990460000|2022-01-12 12:27:40||347.39||347.39||347.39||347.39|0
1641990480000|2022-01-12 12:28:00|347.54|347.44|347.54|347.39|347.54|347.44|347.54|347.39|0
1641990490000|2022-01-12 12:28:10||347.34||347.39||347.39||347.34|0
1641990540000|2022-01-12 12:29:00|347.59|347.44|347.59|347.39|347.59|347.44|347.59|347.39|0
1641990550000|2022-01-12 12:29:10||347.44||347.39||347.44||347.39|0
1641990560000|2022-01-12 12:29:20||347.44||347.39||347.44||347.39|0
1641990570000|2022-01-12 12:29:30|347.54||347.54||347.54||347.54||0
1641990600000|2022-01-12 12:30:00|347.59|347.44|347.59|347.44|347.59|347.44|347.59|347.39|0
1641990610000|2022-01-12 12:30:10||347.39||347.39||347.39||347.39|0
1641990620000|2022-01-12 12:30:20||347.44||347.44||347.44||347.44|0
1641990650000|2022-01-12 12:30:50|347.64|347.49|347.64|347.49|347.64|347.49|347.64|347.49|2
1641990660000|2022-01-12 12:31:00||347.44||347.44||347.49||347.44|0
1641990670000|2022-01-12 12:31:10||347.49||347.49||347.49||347.49|0
1641990690000|2022-01-12 12:31:30||347.44||347.44||347.44||347.44|0
1641990700000|2022-01-12 12:31:40||347.49||347.49||347.49||347.44|0
1641990720000|2022-01-12 12:32:00|347.59|347.44|347.64|347.44|347.64|347.49|347.59|347.44|0
1641990730000|2022-01-12 12:32:10|347.59|347.49|347.64|347.49|347.64|347.49|347.59|347.49|0
1641990740000|2022-01-12 12:32:20|347.59|347.44|347.64|347.44|347.64|347.44|347.59|347.44|0
1641990750000|2022-01-12 12:32:30|347.59|347.49|347.64|347.49|347.64|347.49|347.59|347.49|0
1641990760000|2022-01-12 12:32:40||347.44||347.44||347.49||347.44|0
1641990770000|2022-01-12 12:32:50||347.49||347.49||347.49||347.44|0
1641990830000|2022-01-12 12:33:50||347.44||347.44||347.44||347.44|0
1641990840000|2022-01-12 12:34:00||347.49||347.44||347.49||347.44|0
1641990870000|2022-01-12 12:34:30||347.49||347.49||347.49||347.49|0
1641990880000|2022-01-12 12:34:40||347.44||347.49||347.49||347.44|0
1641990890000|2022-01-12 12:34:50||347.44||347.49||347.49||347.44|0
1641990900000|2022-01-12 12:35:00||347.44||347.49||347.49||347.44|0
1641990910000|2022-01-12 12:35:10||347.44||347.44||347.49||347.44|0
1641990920000|2022-01-12 12:35:20||347.49||347.49||347.49||347.49|0
1641990940000|2022-01-12 12:35:40|347.69|347.54|347.69|347.54|347.69|347.54|347.69|347.54|0
1641990960000|2022-01-12 12:36:00||347.49||347.54||347.54||347.49|0
1641991070000|2022-01-12 12:37:50||347.49||347.49||347.49||347.49|0
1641991090000|2022-01-12 12:38:10|347.64||347.69||347.69||347.64||0
1641991100000|2022-01-12 12:38:20|347.64||347.64||347.69||347.64||0
1641991110000|2022-01-12 12:38:30|347.69||347.64||347.69||347.64||0
1641991120000|2022-01-12 12:38:40|347.69||347.69||347.69||347.69||0
1641991130000|2022-01-12 12:38:50||347.54||347.54||347.54||347.49|0
1641991140000|2022-01-12 12:39:00||347.49||347.54||347.54||347.49|0
1641991150000|2022-01-12 12:39:10||347.49||347.49||347.49||347.49|0
1641991180000|2022-01-12 12:39:40||347.54||347.49||347.54||347.49|0
1641991190000|2022-01-12 12:39:50||347.54||347.54||347.54||347.54|0
1641991200000|2022-01-12 12:40:00||347.49||347.49||347.49||347.49|0
1641991230000|2022-01-12 12:40:30||347.54||347.54||347.54||347.54|0
1641991240000|2022-01-12 12:40:40||347.49||347.54||347.54||347.49|0
1641991250000|2022-01-12 12:40:50||347.49||347.54||347.54||347.49|0
1641991330000|2022-01-12 12:42:10||347.49||347.49||347.54||347.49|0
1641991340000|2022-01-12 12:42:20||347.54||347.49||347.54||347.49|0
1641991350000|2022-01-12 12:42:30||347.54||347.54||347.54||347.54|0
1641991360000|2022-01-12 12:42:40||347.49||347.54||347.54||347.49|0
1641991370000|2022-01-12 12:42:50||347.49||347.49||347.54||347.49|0
1641991380000|2022-01-12 12:43:00|347.64||347.64||347.64||347.64||0
1641991410000|2022-01-12 12:43:30||347.44||347.44||347.44||347.44|0
1641991420000|2022-01-12 12:43:40|347.59|347.49|347.64|347.49|347.64|347.49|347.59|347.49|0
1641991440000|2022-01-12 12:44:00||347.44||347.49||347.49||347.44|0
1641991450000|2022-01-12 12:44:10||347.44||347.49||347.49||347.44|0
1641991490000|2022-01-12 12:44:50||347.44||347.49||347.49||347.44|0
1641991600000|2022-01-12 12:46:40|347.69|347.59|347.74|347.59|347.74|347.59|347.69|347.59|8
1641991650000|2022-01-12 12:47:30|347.79|347.64|347.89|347.74|347.94|347.74|347.79|347.64|26
1641991660000|2022-01-12 12:47:40|||||||||3
1641991720000|2022-01-12 12:48:40|347.94||347.89||347.94||347.89||5
1641991740000|2022-01-12 12:49:00|347.94|347.79|347.99|347.84|348.04|347.89|347.94|347.79|31
1641991750000|2022-01-12 12:49:10|348.04|347.89|348.04|347.89|348.04|347.89|348.04|347.89|8
1641991760000|2022-01-12 12:49:20||347.84||347.84||347.89||347.84|7
1641991770000|2022-01-12 12:49:30||347.89||347.84||347.89||347.84|0
1641991780000|2022-01-12 12:49:40||347.89||347.84||347.89||347.84|0
1641991800000|2022-01-12 12:50:00|347.99|347.79|347.99|347.79|347.99|347.79|347.99|347.79|0
1641991850000|2022-01-12 12:50:50|347.94|347.74|347.94|347.74|347.94|347.74|347.94|347.74|0
1641991870000|2022-01-12 12:51:10|347.89||347.89||347.89||347.89||0
1641991940000|2022-01-12 12:52:20|347.84|347.69|347.84|347.69|347.89|347.69|347.79|347.64|5
1641991960000|2022-01-12 12:52:40|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.74|0
1641991970000|2022-01-12 12:52:50||347.69||347.69||347.69||347.69|0
1641991980000|2022-01-12 12:53:00|347.84|347.64|347.84|347.64|347.84|347.69|347.79|347.64|3
1641991990000|2022-01-12 12:53:10|347.79|347.59|347.79|347.59|347.79|347.59|347.79|347.59|0
1641992070000|2022-01-12 12:54:30||347.64||347.64||347.64||347.64|0
1641992100000|2022-01-12 12:55:00|347.84|347.69|347.89|347.69|347.89|347.69|347.84|347.69|5
1641992110000|2022-01-12 12:55:10|347.84|347.64|347.84|347.69|347.84|347.69|347.84|347.64|0
1641992140000|2022-01-12 12:55:40|347.89||347.89||347.89||347.89||0
1641992160000|2022-01-12 12:56:00||347.74||347.69||347.74||347.69|0
1641992180000|2022-01-12 12:56:20|347.84||347.84||347.84||347.84||0
1641992250000|2022-01-12 12:57:30||347.64||347.64||347.64||347.64|1
1641992260000|2022-01-12 12:57:40||347.69||347.69||347.69||347.69|0
1641992270000|2022-01-12 12:57:50|347.79|347.64|347.79|347.64|347.79|347.64|347.79|347.59|0
1641992410000|2022-01-12 13:00:10|347.84|347.69|347.89|347.69|347.89|347.69|347.84|347.69|3
1641992420000|2022-01-12 13:00:20||347.74||347.74||347.74||347.74|0
1641992430000|2022-01-12 13:00:30||347.69||347.69||347.69||347.69|0
1641992440000|2022-01-12 13:00:40||347.74||347.74||347.74||347.74|0
1641992450000|2022-01-12 13:00:50||347.69||347.74||347.74||347.69|0
1641992470000|2022-01-12 13:01:10|347.94|347.79|347.89|347.74|347.94|347.79|347.89|347.74|7
1641992480000|2022-01-12 13:01:20|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|0
1641992490000|2022-01-12 13:01:30|347.99||347.94||347.99||347.94||0
1641992500000|2022-01-12 13:01:40|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.69|1
1641992580000|2022-01-12 13:03:00||347.69||347.69||347.74||347.69|0
1641992590000|2022-01-12 13:03:10|347.84||347.84||347.84||347.84||0
1641992660000|2022-01-12 13:04:20||347.64||347.64||347.64||347.64|0
1641992670000|2022-01-12 13:04:30||347.69||347.69||347.69||347.69|0
1641992680000|2022-01-12 13:04:40|347.89|347.74|347.94|347.74|347.94|347.74|347.89|347.74|3
1641992690000|2022-01-12 13:04:50||347.79||347.79||347.79||347.79|0
1641992700000|2022-01-12 13:05:00||347.74||347.79||347.79||347.74|1
1641992710000|2022-01-12 13:05:10|347.99||347.94||347.99||347.94||0
1641992770000|2022-01-12 13:06:10||347.74||347.74||347.79||347.74|0
1641992780000|2022-01-12 13:06:20|347.89||347.89||347.89||347.89||0
1641992790000|2022-01-12 13:06:30||347.69||347.69||347.74||347.69|0
1641992800000|2022-01-12 13:06:40|347.94|347.74|347.94|347.74|347.94|347.74|347.94|347.74|0
1641992820000|2022-01-12 13:07:00|347.89||347.89||347.89||347.89||0
1641992830000|2022-01-12 13:07:10|347.94||347.94||347.94||347.94||0
1641992850000|2022-01-12 13:07:30|348.04|347.84|348.04|347.89|348.04|347.89|348.04|347.84|10
1641992860000|2022-01-12 13:07:40|348.09|347.84|348.04|347.89|348.09|347.89|348.04|347.84|5
1641992880000|2022-01-12 13:08:00|347.99|347.84|347.99|347.79|348.04|347.84|347.99|347.79|5
1641992890000|2022-01-12 13:08:10|347.94||347.94||347.94||347.94||4
1641992920000|2022-01-12 13:08:40||347.74||347.74||347.74||347.74|2
1641992930000|2022-01-12 13:08:50|347.89||347.89||347.89||347.89||0
1641992940000|2022-01-12 13:09:00|347.84|347.69|347.89|347.69|347.89|347.74|347.84|347.69|3
1641992980000|2022-01-12 13:09:40||347.74||347.74||347.74||347.74|0
1641993000000|2022-01-12 13:10:00|||||||||2
1641993010000|2022-01-12 13:10:10|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|0
1641993030000|2022-01-12 13:10:30||347.74||347.79||347.79||347.74|1
1641993040000|2022-01-12 13:10:40||347.74||347.74||347.74||347.74|1
1641993050000|2022-01-12 13:10:50||347.79||347.79||347.79||347.79|0
1641993080000|2022-01-12 13:11:20||347.74||347.74||347.74||347.74|0
1641993090000|2022-01-12 13:11:30|347.89||347.89||347.89||347.89||1
1641993140000|2022-01-12 13:12:20|347.94||347.94||347.94||347.94||0
1641993150000|2022-01-12 13:12:30|||||||||1
1641993170000|2022-01-12 13:12:50|347.89||347.89||347.89||347.89||0
1641993180000|2022-01-12 13:13:00|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|6
1641993200000|2022-01-12 13:13:20|347.99|347.84|347.99|347.79|347.99|347.84|347.99|347.79|4
1641993220000|2022-01-12 13:13:40||347.84||347.79||347.84||347.79|2
1641993230000|2022-01-12 13:13:50||347.84||347.84||347.84||347.79|3
1641993250000|2022-01-12 13:14:10|348.04||348.04||348.04||348.04||1
1641993280000|2022-01-12 13:14:40|348.09|347.89|348.09|347.89|348.09|347.89|348.09|347.89|0
1641993290000|2022-01-12 13:14:50|348.04||348.04||348.04||348.04||0
1641993300000|2022-01-12 13:15:00||347.84||347.89||347.89||347.84|5
1641993360000|2022-01-12 13:16:00|347.99|347.84|347.99|347.84|348.04|347.84|347.99|347.84|4
1641993370000|2022-01-12 13:16:10|348.04||347.99||348.04||347.99||0
1641993390000|2022-01-12 13:16:30||347.79||347.79||347.79||347.79|0
1641993410000|2022-01-12 13:16:50||347.84||347.84||347.84||347.84|0
1641993440000|2022-01-12 13:17:20||347.79||347.84||347.84||347.79|0
1641993500000|2022-01-12 13:18:20|348.04|347.89|348.04|347.89|348.04|347.89|348.04|347.89|3
1641993570000|2022-01-12 13:19:30|348.09|347.94|348.09|347.94|348.09|347.94|348.09|347.94|1
1641993580000|2022-01-12 13:19:40|348.14|347.99|348.19|348.04|348.19|348.04|348.14|347.99|7
1641993590000|2022-01-12 13:19:50|348.24|348.09|348.24|348.09|348.24|348.09|348.24|348.09|5
1641993600000|2022-01-12 13:20:00|348.19|348.04|348.14|347.99|348.24|348.04|348.14|347.99|10
1641993620000|2022-01-12 13:20:20|348.19||348.19||348.19||348.19||3
1641993630000|2022-01-12 13:20:30|348.24|348.04|348.24|348.04|348.24|348.04|348.24|348.04|0
1641993690000|2022-01-12 13:21:30|348.19||348.19||348.19||348.19||0
1641993700000|2022-01-12 13:21:40||347.99||348.04||348.04||347.99|2
1641993720000|2022-01-12 13:22:00||347.99||348.04||348.04||347.99|2
1641993740000|2022-01-12 13:22:20||347.99||348.04||348.04||347.99|1
1641993760000|2022-01-12 13:22:40|||||||||8
1641993770000|2022-01-12 13:22:50|348.24|348.09|348.29|348.09|348.29|348.09|348.24|348.09|2
1641993780000|2022-01-12 13:23:00|348.24||348.24||348.24||348.24||0
1641993800000|2022-01-12 13:23:20|348.19|348.04|348.19|348.04|348.19|348.04|348.19|348.04|4
1641993810000|2022-01-12 13:23:30|348.14|347.99|348.14|347.99|348.14|347.99|348.14|347.99|3
1641993820000|2022-01-12 13:23:40|||||||||2
1641993830000|2022-01-12 13:23:50|348.19|348.04|348.24|348.09|348.24|348.09|348.19|348.04|10
1641993840000|2022-01-12 13:24:00|348.19|348.04|348.19|348.04|348.19|348.04|348.19|348.04|6
1641993860000|2022-01-12 13:24:20|348.29|348.09|348.29|348.09|348.29|348.09|348.29|348.09|4
1641993870000|2022-01-12 13:24:30||348.14||348.14||348.14||348.14|1
1641993880000|2022-01-12 13:24:40|348.24|348.09|348.29|348.09|348.29|348.09|348.24|348.09|10
1641993890000|2022-01-12 13:24:50|348.24||348.24||348.29||348.24||1
1641993900000|2022-01-12 13:25:00|348.29||348.29||348.29||348.29||0
1641993910000|2022-01-12 13:25:10||348.14||348.14||348.14||348.14|0
1641993920000|2022-01-12 13:25:20|||||||||1
1641993930000|2022-01-12 13:25:30|348.34|348.19|348.39|348.19|348.39|348.19|348.34|348.19|5
1641993940000|2022-01-12 13:25:40|348.34||348.39||348.39||348.34||0
1641993960000|2022-01-12 13:26:00|348.34||348.39||348.39||348.34||0
1641993970000|2022-01-12 13:26:10|348.34||348.34||348.34||348.34||0
1641993980000|2022-01-12 13:26:20|||||||||7
1641993990000|2022-01-12 13:26:30||348.14||348.14||348.14||348.14|3
1641994000000|2022-01-12 13:26:40|348.29||348.34||348.34||348.29||0
1641994020000|2022-01-12 13:27:00||348.19||348.19||348.19||348.19|2
1641994040000|2022-01-12 13:27:20||348.14||348.19||348.19||348.14|1
1641994050000|2022-01-12 13:27:30|||||||||1
1641994060000|2022-01-12 13:27:40|348.39|348.14|348.39|348.19|348.39|348.19|348.39|348.14|4
1641994090000|2022-01-12 13:28:10|348.49|348.24|348.44|348.29|348.49|348.29|348.39|348.24|9
1641994100000|2022-01-12 13:28:20|348.39|348.24|348.39|348.24|348.39|348.24|348.39|348.24|7
1641994110000|2022-01-12 13:28:30|||||||||1
1641994120000|2022-01-12 13:28:40|348.34|348.19|348.34|348.19|348.39|348.19|348.34|348.19|2
1641994130000|2022-01-12 13:28:50|348.39|348.24|348.39|348.24|348.39|348.24|348.39|348.24|3
1641994140000|2022-01-12 13:29:00|348.44|348.19|348.44|348.24|348.44|348.24|348.44|348.19|2
1641994150000|2022-01-12 13:29:10|348.39||348.44||348.44||348.39||0
1641994160000|2022-01-12 13:29:20|348.39||348.44||348.44||348.39||0
1641994170000|2022-01-12 13:29:30|348.39||348.39||348.44||348.39||0
1641994180000|2022-01-12 13:29:40|348.34|348.19|348.34|348.19|348.34|348.19|348.34|348.19|1
1641994190000|2022-01-12 13:29:50|||||||||1
1641994200000|2022-01-12 13:30:00|348.44|348.24|348.74|348.54|348.74|348.54|348.34|348.14|40
1641994210000|2022-01-12 13:30:10|348.79|348.59|348.69|348.54|348.79|348.59|348.59|348.34|23
1641994220000|2022-01-12 13:30:20|348.79|348.49|348.74|348.59|348.84|348.59|348.69|348.49|12
1641994230000|2022-01-12 13:30:30|348.79|348.54|348.69|348.49|348.84|348.54|348.59|348.44|19
1641994240000|2022-01-12 13:30:40|348.64|348.44|348.54|348.39|348.69|348.44|348.49|348.34|14
1641994250000|2022-01-12 13:30:50|348.49|348.34|348.34|348.14|348.49|348.34|348.34|348.14|5
1641994260000|2022-01-12 13:31:00|348.39|348.24|348.44|348.24|348.49|348.29|348.39|348.09|10
1641994270000|2022-01-12 13:31:10|348.49|348.29|348.49|348.29|348.49|348.29|348.44|348.29|0
1641994280000|2022-01-12 13:31:20|348.44|348.24|348.34|348.19|348.49|348.24|348.34|348.19|4
1641994290000|2022-01-12 13:31:30|348.44|348.24|348.49|348.29|348.54|348.29|348.44|348.24|12
1641994300000|2022-01-12 13:31:40|348.54|348.34|348.49|348.34|348.54|348.34|348.49|348.29|1
1641994310000|2022-01-12 13:31:50|348.59|348.39|348.54|348.39|348.59|348.39|348.54|348.39|2
1641994320000|2022-01-12 13:32:00|348.59|348.34|348.49|348.24|348.59|348.34|348.49|348.24|4
1641994330000|2022-01-12 13:32:10|348.54|348.29|348.44|348.29|348.54|348.29|348.44|348.29|0
1641994340000|2022-01-12 13:32:20|348.39|348.24|348.39|348.19|348.39|348.24|348.34|348.19|2
1641994350000|2022-01-12 13:32:30|348.44|348.24|348.49|348.34|348.54|348.34|348.44|348.24|1
1641994360000|2022-01-12 13:32:40|348.59|348.29|348.59|348.39|348.59|348.39|348.59|348.29|2
1641994370000|2022-01-12 13:32:50|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1641994380000|2022-01-12 13:33:00|348.54|348.39|348.59|348.39|348.59|348.39|348.54|348.39|2
1641994390000|2022-01-12 13:33:10|348.64|348.44|348.64|348.44|348.69|348.44|348.64|348.44|0
1641994400000|2022-01-12 13:33:20|348.69||348.64||348.69||348.64||0
1641994410000|2022-01-12 13:33:30|348.59|348.39|348.64|348.34|348.64|348.39|348.54|348.34|3
1641994420000|2022-01-12 13:33:40|348.59|348.39|348.54|348.34|348.64|348.39|348.49|348.34|1
1641994430000|2022-01-12 13:33:50|348.49||348.54||348.54||348.49||0
1641994440000|2022-01-12 13:34:00|348.49|348.29|348.44|348.29|348.49|348.29|348.44|348.29|1
1641994450000|2022-01-12 13:34:10|348.49||348.54||348.54||348.49||1
1641994460000|2022-01-12 13:34:20|348.49||348.54||348.54||348.44||1
1641994470000|2022-01-12 13:34:30|348.59|348.34|348.59|348.34|348.59|348.34|348.59|348.34|0
1641994490000|2022-01-12 13:34:50|348.54||348.54||348.54||348.49||1
1641994500000|2022-01-12 13:35:00|348.49|348.39|348.54|348.39|348.54|348.39|348.49|348.39|1
1641994510000|2022-01-12 13:35:10|348.59|348.44|348.64|348.44|348.64|348.44|348.59|348.44|1
1641994520000|2022-01-12 13:35:20|348.59||348.59||348.64||348.59||0
1641994530000|2022-01-12 13:35:30|348.64||348.69||348.69||348.64||0
1641994540000|2022-01-12 13:35:40||348.49||348.49||348.49||348.49|0
1641994550000|2022-01-12 13:35:50|348.74|348.54|348.79|348.54|348.79|348.54|348.69|348.54|0
1641994560000|2022-01-12 13:36:00|348.74||348.79||348.79||348.74||1
1641994570000|2022-01-12 13:36:10|348.74|348.59|348.84|348.59|348.84|348.59|348.74|348.59|0
1641994580000|2022-01-12 13:36:20|348.79||348.79||348.79||348.79||0
1641994590000|2022-01-12 13:36:30|348.84||348.84||348.84||348.84||0
1641994600000|2022-01-12 13:36:40|348.79|348.64|348.89|348.69|348.89|348.69|348.79|348.64|3
1641994610000|2022-01-12 13:36:50|348.84|348.74|348.94|348.74|348.94|348.74|348.84|348.74|8
1641994620000|2022-01-12 13:37:00|348.89||348.94||348.94||348.89||11
1641994630000|2022-01-12 13:37:10|348.99|348.79|349.04|348.84|349.04|348.84|348.99|348.79|5
1641994640000|2022-01-12 13:37:20|348.99||348.99||348.99||348.99||1
1641994650000|2022-01-12 13:37:30|349.04|348.89|349.09|348.89|349.09|348.89|348.99|348.89|11
1641994660000|2022-01-12 13:37:40|349.04|348.84|349.04|348.89|349.04|348.89|349.04|348.84|8
1641994670000|2022-01-12 13:37:50|349.09||349.04||349.09||349.04||7
1641994680000|2022-01-12 13:38:00|349.09|348.84|349.09|348.89|349.09|348.89|349.09|348.84|5
1641994690000|2022-01-12 13:38:10|||||||||2
1641994700000|2022-01-12 13:38:20||348.94||348.94||348.94||348.94|0
1641994710000|2022-01-12 13:38:30|349.14|348.99|349.19|348.99|349.19|348.99|349.14|348.99|3
1641994720000|2022-01-12 13:38:40|349.14|348.94|349.14|348.94|349.14|348.94|349.14|348.94|6
1641994730000|2022-01-12 13:38:50|349.09||349.14||349.14||349.09||3
1641994740000|2022-01-12 13:39:00|349.09|348.89|349.04|348.84|349.09|348.89|349.04|348.84|5
1641994750000|2022-01-12 13:39:10|349.09|348.89|349.09|348.89|349.14|348.89|349.09|348.89|5
1641994760000|2022-01-12 13:39:20|349.04||349.04||349.09||349.04||1
1641994770000|2022-01-12 13:39:30|349.09|348.84|349.04|348.89|349.09|348.89|349.04|348.84|3
1641994780000|2022-01-12 13:39:40||348.84||348.84||348.89||348.84|12
1641994790000|2022-01-12 13:39:50|349.09|348.89|349.14|348.94|349.14|348.94|349.09|348.89|2
1641994800000|2022-01-12 13:40:00|349.19|348.99|349.19|348.99|349.19|348.99|349.19|348.99|0
1641994810000|2022-01-12 13:40:10|349.14|348.94|349.14|348.94|349.19|348.94|349.14|348.94|4
1641994820000|2022-01-12 13:40:20|349.09||349.14||349.14||349.09||0
1641994840000|2022-01-12 13:40:40|349.09||349.09||349.09||349.09||0
1641994850000|2022-01-12 13:40:50|||||||||3
1641994860000|2022-01-12 13:41:00|349.04|348.89|349.09|348.89|349.09|348.89|349.04|348.89|1
1641994870000|2022-01-12 13:41:10|349.04||349.04||349.09||349.04||0
1641994880000|2022-01-12 13:41:20|348.99|348.84|348.94|348.74|348.99|348.84|348.94|348.74|2
1641994890000|2022-01-12 13:41:30|348.89|348.69|348.89|348.69|348.89|348.69|348.84|348.69|0
1641994900000|2022-01-12 13:41:40|348.84||348.89||348.89||348.84||0
1641994910000|2022-01-12 13:41:50|348.84|348.64|348.89|348.64|348.89|348.64|348.84|348.64|0
1641994920000|2022-01-12 13:42:00|348.84||348.84||348.89||348.84||0
1641994930000|2022-01-12 13:42:10||348.69||348.69||348.69||348.69|0
1641994940000|2022-01-12 13:42:20|348.89|348.74|348.94|348.74|348.94|348.74|348.89|348.74|4
1641994960000|2022-01-12 13:42:40||348.79||348.79||348.79||348.74|1
1641994970000|2022-01-12 13:42:50|348.99||348.94||348.99||348.94||1
1641994980000|2022-01-12 13:43:00||348.74||348.69||348.74||348.69|2
1641994990000|2022-01-12 13:43:10|348.89|348.64|348.89|348.69|348.89|348.69|348.89|348.64|1
1641995020000|2022-01-12 13:43:40|348.94|348.74|348.94|348.74|348.94|348.74|348.94|348.74|3
1641995040000|2022-01-12 13:44:00|348.89|348.69|348.89|348.69|348.94|348.69|348.89|348.69|0
1641995050000|2022-01-12 13:44:10|348.94||348.89||348.94||348.89||0
1641995060000|2022-01-12 13:44:20|348.84|348.64|348.84|348.64|348.84|348.64|348.84|348.64|0
1641995070000|2022-01-12 13:44:30|348.89|348.69|348.89|348.69|348.89|348.69|348.89|348.64|0
1641995080000|2022-01-12 13:44:40|348.84||348.84||348.84||348.84||0
1641995090000|2022-01-12 13:44:50||348.64||348.64||348.64||348.64|1
1641995100000|2022-01-12 13:45:00|348.79|348.59|348.79|348.59|348.79|348.59|348.79|348.59|0
1641995110000|2022-01-12 13:45:10|348.74||348.79||348.79||348.74||0
1641995120000|2022-01-12 13:45:20|348.74|348.54|348.69|348.49|348.74|348.54|348.69|348.49|1
1641995160000|2022-01-12 13:46:00|348.64|348.44|348.69|348.44|348.69|348.44|348.64|348.44|5
1641995170000|2022-01-12 13:46:10|348.64||348.64||348.69||348.64||0
1641995180000|2022-01-12 13:46:20|348.59|348.39|348.64|348.44|348.64|348.44|348.59|348.39|4
1641995190000|2022-01-12 13:46:30|348.59|348.39|348.59|348.39|348.59|348.44|348.54|348.39|1
1641995200000|2022-01-12 13:46:40|348.54||348.64||348.64||348.54||0
1641995210000|2022-01-12 13:46:50|348.59||348.59||348.64||348.59||0
1641995230000|2022-01-12 13:47:10|348.54|348.34|348.54|348.34|348.59|348.34|348.54|348.34|0
1641995250000|2022-01-12 13:47:30|348.59|348.39|348.64|348.39|348.64|348.39|348.59|348.39|2
1641995260000|2022-01-12 13:47:40|348.59|348.44|348.59|348.39|348.59|348.44|348.59|348.39|1
1641995270000|2022-01-12 13:47:50||348.44||348.39||348.44||348.39|0
1641995280000|2022-01-12 13:48:00|348.54|348.34|348.54|348.39|348.54|348.39|348.54|348.34|0
1641995290000|2022-01-12 13:48:10|348.59||348.59||348.59||348.59||0
1641995310000|2022-01-12 13:48:30|348.54||348.54||348.54||348.54||0
1641995320000|2022-01-12 13:48:40|348.49|348.34|348.49|348.34|348.49|348.34|348.49|348.29|2
1641995330000|2022-01-12 13:48:50||348.29||348.34||348.34||348.29|1
1641995340000|2022-01-12 13:49:00||348.29||348.34||348.34||348.29|0
1641995350000|2022-01-12 13:49:10|348.54|348.29|348.54|348.34|348.54|348.34|348.54|348.29|0
1641995360000|2022-01-12 13:49:20|348.59||348.59||348.59||348.59||0
1641995370000|2022-01-12 13:49:30||348.39||348.39||348.39||348.39|0
1641995380000|2022-01-12 13:49:40|348.64|348.44|348.69|348.44|348.69|348.44|348.64|348.44|0
1641995390000|2022-01-12 13:49:50|348.64|348.49|348.64|348.44|348.64|348.49|348.64|348.44|0
1641995400000|2022-01-12 13:50:00|348.69|348.49|348.64|348.49|348.69|348.49|348.64|348.49|0
1641995410000|2022-01-12 13:50:10|348.69|348.44|348.64|348.44|348.69|348.44|348.64|348.44|0
1641995420000|2022-01-12 13:50:20|348.59|348.39|348.59|348.39|348.59|348.44|348.59|348.39|0
1641995430000|2022-01-12 13:50:30||348.44||348.44||348.44||348.44|0
1641995440000|2022-01-12 13:50:40||348.39||348.39||348.44||348.39|1
1641995450000|2022-01-12 13:50:50||348.44||348.44||348.44||348.39|0
1641995460000|2022-01-12 13:51:00||348.39||348.39||348.44||348.39|2
1641995470000|2022-01-12 13:51:10|348.54|348.34|348.54|348.34|348.54|348.34|348.49|348.34|0
1641995480000|2022-01-12 13:51:20|348.49||348.54||348.54||348.49||0
1641995490000|2022-01-12 13:51:30|348.49||348.49||348.49||348.49||1
1641995500000|2022-01-12 13:51:40|348.54|348.29|348.54|348.29|348.54|348.29|348.54|348.29|0
1641995520000|2022-01-12 13:52:00|348.49|348.34|348.54|348.29|348.54|348.34|348.49|348.29|1
1641995530000|2022-01-12 13:52:10|348.49|348.34|348.49|348.34|348.54|348.34|348.49|348.29|0
1641995540000|2022-01-12 13:52:20|348.54||348.54||348.54||348.49||0
1641995550000|2022-01-12 13:52:30|348.49||348.54||348.54||348.49||0
1641995560000|2022-01-12 13:52:40||348.39||348.34||348.39||348.34|0
1641995570000|2022-01-12 13:52:50||348.39||348.39||348.39||348.34|0
1641995580000|2022-01-12 13:53:00||348.34||348.39||348.39||348.34|0
1641995590000|2022-01-12 13:53:10|348.59|348.34|348.59|348.34|348.59|348.34|348.59|348.34|2
1641995600000|2022-01-12 13:53:20||348.39||348.39||348.39||348.34|0
1641995610000|2022-01-12 13:53:30||348.34||348.39||348.39||348.34|0
1641995620000|2022-01-12 13:53:40|348.54|348.34|348.59|348.34|348.59|348.39|348.54|348.34|1
1641995630000|2022-01-12 13:53:50|348.54|348.39|348.59|348.39|348.59|348.39|348.54|348.39|0
1641995650000|2022-01-12 13:54:10|348.54||348.54||348.54||348.54||0
1641995660000|2022-01-12 13:54:20|348.59|348.44|348.59|348.39|348.59|348.44|348.59|348.39|1
1641995670000|2022-01-12 13:54:30||348.44||348.44||348.44||348.39|0
1641995680000|2022-01-12 13:54:40||348.39||348.39||348.44||348.39|0
1641995690000|2022-01-12 13:54:50|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1641995720000|2022-01-12 13:55:20|348.59||348.59||348.64||348.59||0
1641995740000|2022-01-12 13:55:40|348.54|348.34|348.54|348.34|348.54|348.34|348.54|348.34|1
1641995760000|2022-01-12 13:56:00|348.49||348.54||348.54||348.49||1
1641995770000|2022-01-12 13:56:10||348.39||348.39||348.39||348.39|0
1641995780000|2022-01-12 13:56:20|348.59|348.34|348.59|348.39|348.59|348.39|348.59|348.34|0
1641995810000|2022-01-12 13:56:50|348.54||348.59||348.59||348.54||0
1641995840000|2022-01-12 13:57:20||348.44||348.44||348.44||348.44|0
1641995850000|2022-01-12 13:57:30|348.64|348.49|348.69|348.44|348.69|348.49|348.59|348.44|0
1641995860000|2022-01-12 13:57:40|348.64|348.49|348.64|348.49|348.69|348.49|348.64|348.49|0
1641995870000|2022-01-12 13:57:50||348.39||348.39||348.39||348.39|2
1641995880000|2022-01-12 13:58:00|348.59|348.44|348.64|348.39|348.64|348.44|348.59|348.39|0
1641995890000|2022-01-12 13:58:10|348.59|348.44|348.59|348.39|348.59|348.44|348.59|348.39|0
1641995900000|2022-01-12 13:58:20|348.64||348.64||348.64||348.64||0
1641995910000|2022-01-12 13:58:30|348.59||348.64||348.64||348.59||0
1641995920000|2022-01-12 13:58:40||348.44||348.44||348.44||348.44|0
1641995930000|2022-01-12 13:58:50|348.69|348.49|348.69|348.49|348.69|348.49|348.69|348.49|0
1641995940000|2022-01-12 13:59:00|348.64||348.69||348.69||348.64||0
1641995950000|2022-01-12 13:59:10|348.64|348.54|348.69|348.49|348.69|348.54|348.64|348.49|0
1641995960000|2022-01-12 13:59:20||348.54||348.49||348.54||348.49|0
1641995980000|2022-01-12 13:59:40||348.54||348.49||348.54||348.49|0
1641996000000|2022-01-12 14:00:00|348.64|348.54|348.69|348.49|348.69|348.54|348.64|348.49|4
1641996010000|2022-01-12 14:00:10|348.64|348.54|348.69|348.54|348.69|348.54|348.64|348.49|11
1641996020000|2022-01-12 14:00:20||348.49||348.49||348.49||348.49|0
1641996030000|2022-01-12 14:00:30|348.74|348.54|348.74|348.54|348.74|348.54|348.74|348.49|3
1641996050000|2022-01-12 14:00:50|348.79|348.59|348.74|348.59|348.79|348.59|348.74|348.59|2
1641996060000|2022-01-12 14:01:00|348.69|348.54|348.69|348.54|348.69|348.54|348.69|348.54|1
1641996070000|2022-01-12 14:01:10|348.74|348.59|348.74|348.59|348.74|348.59|348.74|348.54|3
1641996080000|2022-01-12 14:01:20|348.79|348.64|348.79|348.59|348.79|348.64|348.74|348.59|1
1641996090000|2022-01-12 14:01:30|348.74||348.74||348.74||348.74||0
1641996100000|2022-01-12 14:01:40|||||||||1
1641996110000|2022-01-12 14:01:50|348.79|348.64|348.79|348.59|348.79|348.64|348.79|348.59|1
1641996120000|2022-01-12 14:02:00||348.64||348.59||348.64||348.59|1
1641996130000|2022-01-12 14:02:10||348.64||348.64||348.64||348.64|0
1641996170000|2022-01-12 14:02:50|348.74|348.59|348.74|348.59|348.74|348.59|348.74|348.59|4
1641996180000|2022-01-12 14:03:00|348.79|348.64|348.79|348.64|348.79|348.64|348.79|348.64|1
1641996190000|2022-01-12 14:03:10||348.59||348.64||348.64||348.59|0
1641996210000|2022-01-12 14:03:30|348.84|348.69|348.84|348.69|348.84|348.69|348.84|348.69|5
1641996220000|2022-01-12 14:03:40||348.64||348.69||348.69||348.64|2
1641996230000|2022-01-12 14:03:50|348.89|348.74|348.89|348.69|348.89|348.74|348.89|348.69|7
1641996240000|2022-01-12 14:04:00|||||||||1
1641996250000|2022-01-12 14:04:10||348.64||348.69||348.69||348.64|0
1641996270000|2022-01-12 14:04:30||348.74||348.69||348.74||348.69|0
1641996280000|2022-01-12 14:04:40|348.84|348.64|348.84|348.64|348.89|348.64|348.84|348.64|0
1641996290000|2022-01-12 14:04:50|348.89|348.69|348.89|348.69|348.89|348.69|348.84|348.64|0
1641996300000|2022-01-12 14:05:00|348.84|348.64|348.84|348.64|348.84|348.69|348.84|348.64|1
1641996340000|2022-01-12 14:05:40|348.79|348.59|348.84|348.64|348.84|348.64|348.79|348.59|0
1641996350000|2022-01-12 14:05:50|348.79|348.59|348.84|348.64|348.84|348.64|348.79|348.59|0
1641996360000|2022-01-12 14:06:00|348.79||348.79||348.79||348.79||1
1641996390000|2022-01-12 14:06:30|348.74|348.59|348.74|348.59|348.74|348.59|348.74|348.59|1
1641996400000|2022-01-12 14:06:40||348.54||348.59||348.59||348.54|0
1641996410000|2022-01-12 14:06:50||348.54||348.54||348.54||348.54|0
1641996420000|2022-01-12 14:07:00|348.69||348.69||348.69||348.69||0
1641996480000|2022-01-12 14:08:00||348.49||348.49||348.49||348.49|1
1641996500000|2022-01-12 14:08:20|348.64||348.64||348.64||348.64||0
1641996510000|2022-01-12 14:08:30|348.69|348.54|348.69|348.49|348.69|348.54|348.69|348.49|1
1641996520000|2022-01-12 14:08:40||348.54||348.49||348.54||348.49|0
1641996530000|2022-01-12 14:08:50||348.54||348.54||348.54||348.49|0
1641996540000|2022-01-12 14:09:00||348.49||348.49||348.49||348.49|0
1641996550000|2022-01-12 14:09:10|348.74|348.54|348.74|348.59|348.74|348.59|348.74|348.54|0
1641996560000|2022-01-12 14:09:20||348.54||348.59||348.59||348.54|0
1641996570000|2022-01-12 14:09:30|348.79|348.64|348.79|348.64|348.79|348.64|348.79|348.64|1
1641996600000|2022-01-12 14:10:00|||||||||1
1641996620000|2022-01-12 14:10:20|348.74|348.54|348.69|348.54|348.74|348.54|348.69|348.54|2
1641996630000|2022-01-12 14:10:30|348.74|348.59|348.69|348.54|348.74|348.59|348.69|348.54|0
1641996640000|2022-01-12 14:10:40|348.74||348.74||348.74||348.69||0
1641996650000|2022-01-12 14:10:50|348.69||348.74||348.74||348.69||0
1641996660000|2022-01-12 14:11:00|348.69||348.69||348.74||348.69||0
1641996670000|2022-01-12 14:11:10||348.49||348.54||348.54||348.49|0
1641996680000|2022-01-12 14:11:20||348.49||348.54||348.54||348.49|0
1641996690000|2022-01-12 14:11:30|348.74||348.74||348.74||348.74||0
1641996720000|2022-01-12 14:12:00||348.59||348.59||348.59||348.54|0
1641996730000|2022-01-12 14:12:10||348.54||348.54||348.54||348.54|0
1641996740000|2022-01-12 14:12:20|||||||||1
1641996750000|2022-01-12 14:12:30|348.69||348.74||348.74||348.69||0
1641996760000|2022-01-12 14:12:40|348.69|348.59|348.74|348.59|348.74|348.59|348.69|348.59|0
1641996770000|2022-01-12 14:12:50|348.69|348.54|348.69|348.54|348.69|348.54|348.69|348.54|0
1641996780000|2022-01-12 14:13:00|||||||||1
1641996790000|2022-01-12 14:13:10|348.74||348.69||348.74||348.69||0
1641996810000|2022-01-12 14:13:30|348.64|348.49|348.64|348.44|348.64|348.49|348.64|348.44|1
1641996820000|2022-01-12 14:13:40|348.59||348.64||348.64||348.59||0
1641996830000|2022-01-12 14:13:50||348.49||348.49||348.49||348.49|0
1641996840000|2022-01-12 14:14:00|348.69||348.69||348.69||348.69||0
1641996880000|2022-01-12 14:14:40|348.64||348.69||348.69||348.64||0
1641996890000|2022-01-12 14:14:50|348.64||348.69||348.69||348.64||0
1641996900000|2022-01-12 14:15:00|348.64|348.54|348.69|348.49|348.69|348.54|348.64|348.49|2
1641996910000|2022-01-12 14:15:10||348.54||348.49||348.54||348.49|0
1641996920000|2022-01-12 14:15:20|348.64||348.69||348.69||348.64||0
1641996940000|2022-01-12 14:15:40||348.54||348.49||348.54||348.49|0
1641996950000|2022-01-12 14:15:50|348.64||348.64||348.69||348.64||0
1641996960000|2022-01-12 14:16:00|348.69|348.44|348.64|348.49|348.69|348.49|348.64|348.44|2
1641996970000|2022-01-12 14:16:10|348.69|348.44|348.64|348.44|348.69|348.44|348.64|348.44|1
1641996980000|2022-01-12 14:16:20|348.59|348.39|348.64|348.44|348.64|348.49|348.59|348.39|0
1641996990000|2022-01-12 14:16:30|348.59|348.49|348.64|348.44|348.64|348.49|348.59|348.44|1
1641997000000|2022-01-12 14:16:40|348.59||348.64||348.64||348.59||2
1641997010000|2022-01-12 14:16:50||348.49||348.49||348.49||348.44|0
1641997020000|2022-01-12 14:17:00||348.44||348.44||348.49||348.44|5
1641997030000|2022-01-12 14:17:10|348.59||348.59||348.59||348.59||0
1641997040000|2022-01-12 14:17:20|348.54|348.39|348.59|348.44|348.64|348.44|348.54|348.39|3
1641997060000|2022-01-12 14:17:40||348.39||348.39||348.39||348.39|2
1641997070000|2022-01-12 14:17:50|348.54|348.34|348.54|348.34|348.54|348.34|348.54|348.34|0
1641997080000|2022-01-12 14:18:00|348.49||348.54||348.54||348.49||1
1641997110000|2022-01-12 14:18:30|348.49||348.54||348.54||348.49||0
1641997150000|2022-01-12 14:19:10||348.39||348.34||348.39||348.34|0
1641997160000|2022-01-12 14:19:20||348.39||348.39||348.39||348.34|0
1641997170000|2022-01-12 14:19:30||348.34||348.34||348.34||348.34|0
1641997180000|2022-01-12 14:19:40||348.39||348.34||348.39||348.34|0
1641997190000|2022-01-12 14:19:50||348.39||348.34||348.39||348.34|0
1641997200000|2022-01-12 14:20:00||348.39||348.34||348.39||348.34|0
1641997210000|2022-01-12 14:20:10||348.39||348.34||348.39||348.34|0
1641997220000|2022-01-12 14:20:20||348.39||348.39||348.39||348.34|0
1641997230000|2022-01-12 14:20:30||348.34||348.39||348.39||348.34|2
1641997240000|2022-01-12 14:20:40|348.59|348.44|348.64|348.44|348.64|348.44|348.59|348.44|2
1641997250000|2022-01-12 14:20:50||348.49||348.44||348.49||348.44|0
1641997260000|2022-01-12 14:21:00|348.59||348.59||348.59||348.59||1
1641997270000|2022-01-12 14:21:10||348.39||348.39||348.44||348.39|3
1641997280000|2022-01-12 14:21:20||348.44||348.39||348.44||348.39|0
1641997290000|2022-01-12 14:21:30|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.39|0
1641997330000|2022-01-12 14:22:10|348.69|348.49|348.69|348.54|348.69|348.54|348.69|348.49|0
1641997340000|2022-01-12 14:22:20||348.49||348.49||348.49||348.49|2
1641997360000|2022-01-12 14:22:40||348.54||348.49||348.54||348.49|0
1641997390000|2022-01-12 14:23:10||348.54||348.49||348.54||348.49|0
1641997400000|2022-01-12 14:23:20||348.54||348.49||348.54||348.49|0
1641997410000|2022-01-12 14:23:30||348.54||348.49||348.54||348.49|0
1641997420000|2022-01-12 14:23:40||348.54||348.54||348.54||348.54|0
1641997430000|2022-01-12 14:23:50||348.49||348.54||348.54||348.49|0
1641997440000|2022-01-12 14:24:00|348.64|348.49|348.69|348.49|348.69|348.49|348.64|348.49|1
1641997450000|2022-01-12 14:24:10||348.54||348.49||348.54||348.49|0
1641997470000|2022-01-12 14:24:30|348.64||348.64||348.64||348.64||0
1641997480000|2022-01-12 14:24:40||348.44||348.44||348.44||348.44|4
1641997490000|2022-01-12 14:24:50||348.49||348.44||348.49||348.44|0
1641997500000|2022-01-12 14:25:00|348.59||348.59||348.59||348.59||0
1641997560000|2022-01-12 14:26:00|||||||||1
1641997580000|2022-01-12 14:26:20|||||||||1
1641997590000|2022-01-12 14:26:30|348.64|348.49|348.69|348.49|348.69|348.49|348.64|348.49|1
1641997600000|2022-01-12 14:26:40|348.64|348.44|348.69|348.49|348.69|348.49|348.64|348.44|0
1641997610000|2022-01-12 14:26:50||348.54||348.54||348.54||348.54|0
1641997620000|2022-01-12 14:27:00|348.74||348.74||348.74||348.74||0
1641997630000|2022-01-12 14:27:10|348.69||348.69||348.74||348.69||1
1641997650000|2022-01-12 14:27:30|348.74||348.74||348.74||348.74||0
1641997660000|2022-01-12 14:27:40|348.69||348.69||348.69||348.69||0
1641997670000|2022-01-12 14:27:50|348.64|348.49|348.69|348.54|348.69|348.54|348.64|348.49|4
1641997680000|2022-01-12 14:28:00|348.64|348.49|348.69|348.49|348.69|348.54|348.64|348.49|0
1641997690000|2022-01-12 14:28:10|348.64||348.69||348.69||348.64||0
1641997700000|2022-01-12 14:28:20||348.54||348.49||348.54||348.49|0
1641997750000|2022-01-12 14:29:10||348.54||348.54||348.54||348.49|0
1641997760000|2022-01-12 14:29:20||348.49||348.54||348.54||348.49|0
1641997770000|2022-01-12 14:29:30||348.49||348.49||348.54||348.49|0
1641997780000|2022-01-12 14:29:40|348.64|348.54|348.64|348.49|348.69|348.54|348.64|348.49|0
1641997790000|2022-01-12 14:29:50|348.69||348.64||348.69||348.64||0
1641997800000|2022-01-12 14:30:00|348.59|348.44|348.64|348.49|348.64|348.49|348.59|348.44|2
1641997810000|2022-01-12 14:30:10|348.59|348.44|348.69|348.54|348.69|348.54|348.59|348.44|7
1641997820000|2022-01-12 14:30:20|348.74|348.59|348.84|348.69|348.84|348.69|348.74|348.59|19
1641997830000|2022-01-12 14:30:30|348.89|348.74|348.89|348.74|348.89|348.74|348.84|348.69|7
1641997840000|2022-01-12 14:30:40|348.94|348.69|348.84|348.64|348.94|348.69|348.79|348.64|7
1641997850000|2022-01-12 14:30:50|348.89|348.69|348.99|348.79|348.99|348.84|348.84|348.69|11
1641997860000|2022-01-12 14:31:00|349.04|348.84|349.14|348.94|349.14|348.94|349.04|348.84|13
1641997870000|2022-01-12 14:31:10|349.19|348.99|349.44|349.19|349.44|349.24|349.19|348.94|83
1641997880000|2022-01-12 14:31:20|349.49|349.24|349.44|349.19|349.49|349.24|349.44|349.19|5
1641997890000|2022-01-12 14:31:30|349.49|349.24|349.49|349.34|349.59|349.34|349.39|349.19|142
1641997900000|2022-01-12 14:31:40|349.54|349.39|349.49|349.34|349.64|349.39|349.49|349.34|24
1641997910000|2022-01-12 14:31:50|||||||||8
1641997920000|2022-01-12 14:32:00|349.44|349.29|349.59|349.34|349.59|349.34|349.44|349.29|19
1641997930000|2022-01-12 14:32:10|349.64|349.39|349.59|349.39|349.64|349.44|349.59|349.39|0
1641997940000|2022-01-12 14:32:20|349.64|349.44|349.59|349.39|349.64|349.49|349.54|349.39|11
1641997950000|2022-01-12 14:32:30|349.49|349.34|349.49|349.34|349.49|349.34|349.49|349.34|2
1641997960000|2022-01-12 14:32:40|349.59|349.29|349.39|349.24|349.59|349.29|349.39|349.24|35
1641997970000|2022-01-12 14:32:50|349.44|349.19|349.39|349.14|349.44|349.24|349.39|349.14|0
1641997980000|2022-01-12 14:33:00|||||||||1
1641997990000|2022-01-12 14:33:10|349.44|349.19|349.54|349.34|349.54|349.34|349.44|349.19|0
1641998000000|2022-01-12 14:33:20|349.44|349.29|349.44|349.24|349.49|349.29|349.44|349.24|24
1641998010000|2022-01-12 14:33:30|349.39|349.19|349.34|349.14|349.39|349.19|349.34|349.14|0
1641998020000|2022-01-12 14:33:40|349.39|349.19|349.29|349.14|349.39|349.19|349.29|349.14|3
1641998030000|2022-01-12 14:33:50|349.24|349.09|349.29|349.09|349.29|349.09|349.24|349.04|2
1641998040000|2022-01-12 14:34:00|349.34|349.14|349.34|349.09|349.34|349.14|349.29|349.04|7
1641998050000|2022-01-12 14:34:10|349.39|349.14|349.34|349.14|349.39|349.19|349.34|349.14|0
1641998060000|2022-01-12 14:34:20|349.29|349.09|349.34|349.09|349.34|349.09|349.29|349.09|0
1641998070000|2022-01-12 14:34:30|349.29|349.04|349.24|349.04|349.29|349.04|349.24|349.04|0
1641998080000|2022-01-12 14:34:40|349.19|349.09|349.04|348.79|349.19|349.09|349.04|348.79|26
1641998090000|2022-01-12 14:34:50|348.99||348.99||348.99||348.99||0
1641998100000|2022-01-12 14:35:00|348.89|348.69|348.84|348.64|348.89|348.69|348.79|348.64|26
1641998110000|2022-01-12 14:35:10|348.74|348.59|348.39|348.19|348.74|348.59|348.39|348.14|61
1641998120000|2022-01-12 14:35:20|348.34|348.24|348.34|348.09|348.34|348.24|348.29|348.09|34
1641998130000|2022-01-12 14:35:30|348.44|348.14|348.44|348.14|348.44|348.14|348.44|348.09|2
1641998140000|2022-01-12 14:35:40|348.39||348.39||348.39||348.39||0
1641998150000|2022-01-12 14:35:50|348.34||348.34||348.34||348.34||0
1641998160000|2022-01-12 14:36:00|348.29|348.19|348.29|348.14|348.34|348.19|348.29|348.14|16
1641998170000|2022-01-12 14:36:10|348.39||348.29||348.39||348.29||18
1641998180000|2022-01-12 14:36:20|348.39|348.09|348.39|348.14|348.39|348.14|348.39|348.09|12
1641998190000|2022-01-12 14:36:30|348.44|348.19|348.44|348.19|348.49|348.24|348.34|348.19|6
1641998200000|2022-01-12 14:36:40|348.39|348.29|348.29|348.09|348.39|348.29|348.29|348.09|5
1641998210000|2022-01-12 14:36:50||348.04||348.04||348.04||348.04|0
1641998220000|2022-01-12 14:37:00|348.39|348.09|348.49|348.24|348.49|348.24|348.39|348.09|11
1641998230000|2022-01-12 14:37:10|348.54|348.29|348.59|348.29|348.59|348.29|348.54|348.29|1
1641998240000|2022-01-12 14:37:20|348.54|348.34|348.49|348.24|348.54|348.34|348.44|348.24|6
1641998250000|2022-01-12 14:37:30|348.54|348.29|348.54|348.29|348.54|348.29|348.54|348.29|0
1641998260000|2022-01-12 14:37:40|348.59|348.44|348.64|348.34|348.64|348.44|348.59|348.34|1
1641998270000|2022-01-12 14:37:50|348.69|348.39|348.64|348.44|348.69|348.44|348.64|348.39|0
1641998280000|2022-01-12 14:38:00|348.69|348.39|348.74|348.49|348.74|348.49|348.69|348.39|0
1641998290000|2022-01-12 14:38:10|348.79||348.84||348.89||348.79||2
1641998300000|2022-01-12 14:38:20|348.79|348.64|348.69|348.39|348.79|348.64|348.64|348.39|7
1641998310000|2022-01-12 14:38:30|348.64||348.59||348.69||348.59||0
1641998320000|2022-01-12 14:38:40|348.69|348.44|348.69|348.44|348.74|348.44|348.69|348.44|1
1641998330000|2022-01-12 14:38:50|348.74||348.69||348.74||348.69||4
1641998340000|2022-01-12 14:39:00|348.64|348.39|348.69|348.44|348.74|348.44|348.64|348.39|0
1641998350000|2022-01-12 14:39:10|348.74|348.39|348.69|348.44|348.74|348.44|348.69|348.39|6
1641998360000|2022-01-12 14:39:20|348.64|348.54|348.69|348.39|348.69|348.54|348.64|348.39|3
1641998370000|2022-01-12 14:39:30|348.74|348.44|348.74|348.49|348.79|348.49|348.74|348.44|0
1641998380000|2022-01-12 14:39:40|348.79|348.59|348.69|348.49|348.79|348.59|348.69|348.49|2
1641998390000|2022-01-12 14:39:50|348.74||348.74||348.74||348.74||0
1641998400000|2022-01-12 14:40:00|348.79|348.54|348.74|348.49|348.79|348.54|348.74|348.49|1
1641998410000|2022-01-12 14:40:10|348.69|348.44|348.59|348.39|348.74|348.44|348.59|348.39|2
1641998420000|2022-01-12 14:40:20||348.44||348.44||348.44||348.39|1
1641998430000|2022-01-12 14:40:30|348.64|348.39|348.64|348.39|348.64|348.39|348.64|348.39|2
1641998440000|2022-01-12 14:40:40|348.59||348.59||348.59||348.54||0
1641998450000|2022-01-12 14:40:50|348.54|348.34|348.54|348.34|348.54|348.34|348.54|348.34|1
1641998460000|2022-01-12 14:41:00|348.49|348.39|348.44|348.19|348.49|348.39|348.39|348.19|4
1641998470000|2022-01-12 14:41:10||348.24||348.24||348.24||348.24|0
1641998480000|2022-01-12 14:41:20|348.49|348.29|348.24|348.04|348.54|348.29|348.24|348.04|26
1641998490000|2022-01-12 14:41:30|348.34||348.24||348.34||348.24||1
1641998500000|2022-01-12 14:41:40|348.19|347.99|348.24|347.99|348.29|347.99|348.14|347.99|13
1641998510000|2022-01-12 14:41:50||348.04||348.04||348.04||348.04|0
1641998520000|2022-01-12 14:42:00|348.29|348.09|348.39|348.19|348.39|348.19|348.29|348.09|4
1641998530000|2022-01-12 14:42:10|348.29|348.14|348.19|347.94|348.29|348.14|348.19|347.94|13
1641998540000|2022-01-12 14:42:20|348.24|348.04|348.19|347.94|348.24|348.04|348.19|347.94|2
1641998550000|2022-01-12 14:42:30|348.09|347.99|348.19|347.94|348.19|347.99|348.09|347.94|11
1641998560000|2022-01-12 14:42:40|348.29|347.99|348.29|348.09|348.29|348.09|348.29|347.99|4
1641998570000|2022-01-12 14:42:50|348.34||348.34||348.39||348.34||5
1641998580000|2022-01-12 14:43:00|348.19|348.04|348.29|348.04|348.29|348.04|348.19|348.04|17
1641998590000|2022-01-12 14:43:10|348.19|348.09|348.24|348.04|348.24|348.09|348.19|348.04|17
1641998600000|2022-01-12 14:43:20|348.19|348.09|348.14|347.94|348.19|348.09|348.09|347.94|22
1641998610000|2022-01-12 14:43:30|347.99|347.84|347.99|347.84|348.09|347.84|347.99|347.84|31
1641998620000|2022-01-12 14:43:40|348.09||348.04||348.09||347.99||5
1641998640000|2022-01-12 14:44:00|348.09|347.89|348.04|347.89|348.09|347.89|348.04|347.89|5
1641998650000|2022-01-12 14:44:10|347.99|347.79|347.94|347.74|347.99|347.79|347.89|347.74|24
1641998660000|2022-01-12 14:44:20|347.84|347.79|347.84|347.64|347.89|347.79|347.84|347.64|14
1641998670000|2022-01-12 14:44:30|347.89|347.69|347.89|347.69|347.89|347.69|347.89|347.69|3
1641998680000|2022-01-12 14:44:40|347.94|347.74|347.94|347.74|347.94|347.74|347.94|347.74|3
1641998690000|2022-01-12 14:44:50|347.89|347.79|347.99|347.79|347.99|347.79|347.89|347.79|7
1641998700000|2022-01-12 14:45:00|348.04|347.84|348.09|347.94|348.19|347.94|348.04|347.84|12
1641998710000|2022-01-12 14:45:10|348.04|347.89|347.94|347.79|348.04|347.89|347.94|347.79|5
1641998720000|2022-01-12 14:45:20|347.99|347.84|348.09|347.94|348.09|347.94|347.99|347.84|6
1641998730000|2022-01-12 14:45:30|348.14|347.99|348.14|347.94|348.19|347.99|348.14|347.94|11
1641998740000|2022-01-12 14:45:40|348.09|347.89|348.04|347.89|348.09|347.89|348.04|347.89|0
1641998750000|2022-01-12 14:45:50|348.09|347.94|348.09|347.94|348.09|347.94|348.04|347.94|1
1641998760000|2022-01-12 14:46:00|348.14|347.89|348.04|347.89|348.14|347.89|348.04|347.89|7
1641998770000|2022-01-12 14:46:10|348.14||348.09||348.14||348.09||9
1641998780000|2022-01-12 14:46:20|348.14|347.94|348.14|347.99|348.14|347.99|348.14|347.94|3
1641998790000|2022-01-12 14:46:30|348.19||348.19||348.19||348.19||7
1641998800000|2022-01-12 14:46:40|348.14||348.14||348.14||348.14||3
1641998810000|2022-01-12 14:46:50|348.09|347.89|348.14|347.89|348.14|347.89|348.04|347.89|12
1641998820000|2022-01-12 14:47:00|348.09||348.09||348.09||348.04||41
1641998830000|2022-01-12 14:47:10|348.04|347.79|347.99|347.79|348.04|347.79|347.99|347.79|10
1641998840000|2022-01-12 14:47:20|348.04|347.84|348.04|347.84|348.04|347.84|348.04|347.84|0
1641998850000|2022-01-12 14:47:30|347.99|347.79|347.89|347.74|348.04|347.79|347.89|347.74|5
1641998860000|2022-01-12 14:47:40|347.94|347.79|347.94|347.69|347.94|347.79|347.89|347.69|10
1641998870000|2022-01-12 14:47:50|347.89||347.89||347.89||347.89||0
1641998880000|2022-01-12 14:48:00|347.94|347.74|347.94|347.74|347.94|347.74|347.84|347.69|12
1641998890000|2022-01-12 14:48:10|347.89|347.79|347.89|347.74|347.89|347.79|347.89|347.74|9
1641998900000|2022-01-12 14:48:20|347.94||347.89||347.94||347.89||9
1641998910000|2022-01-12 14:48:30|347.94|347.79|348.04|347.84|348.04|347.84|347.94|347.79|4
1641998920000|2022-01-12 14:48:40||347.79||347.84||347.89||347.79|0
1641998930000|2022-01-12 14:48:50||347.79||347.84||347.84||347.79|0
1641998940000|2022-01-12 14:49:00|347.99|347.79|347.94|347.79|347.99|347.84|347.94|347.79|2
1641998950000|2022-01-12 14:49:10|347.99|347.84|348.09|347.89|348.09|347.94|347.99|347.84|9
1641998960000|2022-01-12 14:49:20|348.14|347.94|348.19|347.99|348.19|347.99|348.14|347.94|3
1641998970000|2022-01-12 14:49:30|348.14|347.94|348.14|347.94|348.19|347.94|348.14|347.94|20
1641998980000|2022-01-12 14:49:40|348.09||348.14||348.14||348.09||0
1641998990000|2022-01-12 14:49:50|348.19|347.99|348.19|347.99|348.19|347.99|348.14|347.99|0
1641999000000|2022-01-12 14:50:00|348.24|348.04|348.14|347.94|348.24|348.09|348.14|347.94|1
1641999010000|2022-01-12 14:50:10|348.19|347.89|348.09|347.89|348.19|347.89|348.09|347.89|0
1641999020000|2022-01-12 14:50:20|348.14|347.94|348.09|347.94|348.14|347.94|348.09|347.94|5
1641999030000|2022-01-12 14:50:30|348.14|347.89|348.09|347.89|348.14|347.89|348.09|347.89|3
1641999040000|2022-01-12 14:50:40||347.94||347.94||347.94||347.94|0
1641999050000|2022-01-12 14:50:50|348.04|347.84|348.04|347.84|348.04|347.89|348.04|347.84|1
1641999060000|2022-01-12 14:51:00|348.09|347.89|348.09|347.94|348.09|347.94|348.09|347.89|0
1641999070000|2022-01-12 14:51:10|348.14|347.99|348.24|348.04|348.24|348.04|348.14|347.99|2
1641999080000|2022-01-12 14:51:20|348.19|347.99|348.19|347.99|348.19|347.99|348.19|347.99|0
1641999090000|2022-01-12 14:51:30|348.24|348.04|348.24|348.04|348.29|348.09|348.24|348.04|1
1641999100000|2022-01-12 14:51:40|348.19|348.09|348.19|347.99|348.19|348.09|348.19|347.99|3
1641999110000|2022-01-12 14:51:50|348.14|347.94|348.24|347.99|348.24|347.99|348.14|347.94|5
1641999120000|2022-01-12 14:52:00||348.04||348.04||348.04||348.04|0
1641999130000|2022-01-12 14:52:10|348.29|348.09|348.29|348.09|348.29|348.09|348.29|348.09|0
1641999140000|2022-01-12 14:52:20|348.34|348.14|348.34|348.14|348.34|348.14|348.34|348.14|3
1641999150000|2022-01-12 14:52:30|348.44|348.19|348.44|348.24|348.44|348.24|348.44|348.19|4
1641999170000|2022-01-12 14:52:50||348.29||348.19||348.29||348.19|3
1641999180000|2022-01-12 14:53:00|348.39|348.24|348.39|348.19|348.39|348.24|348.39|348.19|2
1641999200000|2022-01-12 14:53:20|348.44|348.24|348.49|348.29|348.49|348.29|348.44|348.24|6
1641999210000|2022-01-12 14:53:30|348.44|348.24|348.44|348.24|348.44|348.24|348.44|348.19|5
1641999220000|2022-01-12 14:53:40||348.19||348.19||348.19||348.19|0
1641999230000|2022-01-12 14:53:50||348.24||348.24||348.24||348.24|0
1641999240000|2022-01-12 14:54:00||348.29||348.24||348.29||348.24|1
1641999250000|2022-01-12 14:54:10|348.39|348.19|348.39|348.19|348.39|348.19|348.39|348.19|0
1641999260000|2022-01-12 14:54:20||348.24||348.24||348.24||348.24|0
1641999270000|2022-01-12 14:54:30|348.44|348.29|348.44|348.24|348.44|348.29|348.44|348.24|3
1641999280000|2022-01-12 14:54:40||348.29||348.29||348.29||348.29|0
1641999290000|2022-01-12 14:54:50|348.49|348.34|348.54|348.34|348.54|348.34|348.49|348.34|4
1641999300000|2022-01-12 14:55:00|348.49|348.39|348.49|348.29|348.49|348.39|348.49|348.29|6
1641999320000|2022-01-12 14:55:20|348.54|348.34|348.49|348.29|348.54|348.34|348.44|348.24|4
1641999330000|2022-01-12 14:55:30|348.54|348.34|348.54|348.34|348.54|348.34|348.54|348.34|0
1641999350000|2022-01-12 14:55:50|348.49|348.29|348.49|348.29|348.49|348.29|348.49|348.29|0
1641999380000|2022-01-12 14:56:20||348.34||348.34||348.34||348.34|1
1641999390000|2022-01-12 14:56:30|348.54|348.39|348.64|348.44|348.64|348.44|348.54|348.39|12
1641999410000|2022-01-12 14:56:50|348.59|348.39|348.59|348.39|348.59|348.39|348.59|348.39|0
1641999420000|2022-01-12 14:57:00|348.64|348.44|348.64|348.44|348.64|348.49|348.64|348.44|3
1641999430000|2022-01-12 14:57:10|348.69|348.49|348.74|348.54|348.74|348.54|348.69|348.49|6
1641999450000|2022-01-12 14:57:30|348.69||348.69||348.69||348.69||0
1641999460000|2022-01-12 14:57:40|348.64|348.49|348.64|348.44|348.64|348.49|348.64|348.44|12
1641999490000|2022-01-12 14:58:10|348.59||348.59||348.59||348.59||0
1641999500000|2022-01-12 14:58:20|348.64|348.49|348.69|348.49|348.69|348.49|348.64|348.49|4
1641999510000|2022-01-12 14:58:30|348.64|348.54|348.64|348.49|348.74|348.54|348.64|348.49|1
1641999520000|2022-01-12 14:58:40|348.69|348.54|348.69|348.54|348.69|348.54|348.69|348.49|0
1641999530000|2022-01-12 14:58:50|348.64|348.49|348.64|348.44|348.64|348.49|348.64|348.44|1
1641999540000|2022-01-12 14:59:00|348.69|348.49|348.74|348.54|348.74|348.54|348.69|348.49|3
1641999550000|2022-01-12 14:59:10|348.79|348.59|348.74|348.59|348.84|348.59|348.74|348.59|1
1641999560000|2022-01-12 14:59:20|348.79||348.79||348.79||348.79||1
1641999570000|2022-01-12 14:59:30||348.64||348.64||348.64||348.64|0
1641999590000|2022-01-12 14:59:50|||||||||2
1641999600000|2022-01-12 15:00:00|348.74|348.59|348.79|348.64|348.94|348.74|348.74|348.59|13
1641999610000|2022-01-12 15:00:10|348.74|348.59|348.79|348.59|348.79|348.59|348.74|348.54|0
1641999620000|2022-01-12 15:00:20|348.74|348.54|348.89|348.64|348.89|348.64|348.74|348.54|0
1641999630000|2022-01-12 15:00:30|348.84|348.69|348.84|348.69|348.89|348.69|348.84|348.69|0
1641999640000|2022-01-12 15:00:40|348.79|348.59|348.74|348.54|348.79|348.59|348.74|348.54|4
1641999660000|2022-01-12 15:01:00|348.69|348.44|348.59|348.39|348.69|348.44|348.59|348.39|2
1641999670000|2022-01-12 15:01:10|348.54|348.34|348.54|348.39|348.54|348.39|348.54|348.34|0
1641999680000|2022-01-12 15:01:20|348.59|348.44|348.69|348.44|348.69|348.44|348.59|348.44|9
1641999690000|2022-01-12 15:01:30|348.64|348.49|348.69|348.49|348.69|348.49|348.64|348.49|1
1641999700000|2022-01-12 15:01:40|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1641999720000|2022-01-12 15:02:00||348.39||348.49||348.49||348.39|1
1641999730000|2022-01-12 15:02:10|348.69||348.69||348.69||348.64||5
1641999740000|2022-01-12 15:02:20|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1641999760000|2022-01-12 15:02:40||348.39||348.44||348.44||348.39|0
1641999800000|2022-01-12 15:03:20|348.59|348.39|348.49|348.29|348.59|348.44|348.44|348.29|2
1641999810000|2022-01-12 15:03:30|348.44|348.24|348.44|348.24|348.44|348.24|348.44|348.24|0
1641999820000|2022-01-12 15:03:40|348.49|348.29|348.44|348.24|348.49|348.29|348.44|348.24|3
1641999840000|2022-01-12 15:04:00|348.49|348.29|348.44|348.19|348.49|348.29|348.44|348.19|1
1641999850000|2022-01-12 15:04:10|348.39|348.24|348.39|348.19|348.39|348.24|348.39|348.19|0
1641999860000|2022-01-12 15:04:20||348.14||348.19||348.19||348.14|0
1641999870000|2022-01-12 15:04:30||348.14||348.19||348.19||348.14|0
1641999880000|2022-01-12 15:04:40|348.34|348.14|348.34|348.19|348.34|348.19|348.34|348.09|2
1641999900000|2022-01-12 15:05:00|348.39||348.39||348.39||348.34||8
1641999910000|2022-01-12 15:05:10|348.34|348.14|348.34|348.09|348.34|348.14|348.24|348.09|8
1641999920000|2022-01-12 15:05:20|348.29|348.14|348.34|348.14|348.34|348.14|348.29|348.14|0
1641999930000|2022-01-12 15:05:30|348.29|348.09|348.24|347.99|348.29|348.09|348.24|347.99|2
1641999940000|2022-01-12 15:05:40|348.19|348.04|348.19|348.04|348.19|348.04|348.19|347.99|1
1641999950000|2022-01-12 15:05:50|348.24|348.09|348.24|348.09|348.29|348.09|348.24|348.09|3
1641999960000|2022-01-12 15:06:00|348.29|348.14|348.29|348.04|348.29|348.14|348.29|348.04|4
1641999980000|2022-01-12 15:06:20|348.24||348.24||348.24||348.24||0
1641999990000|2022-01-12 15:06:30||348.09||348.04||348.09||348.04|1
1642000010000|2022-01-12 15:06:50|348.19|347.99|348.19|347.99|348.19|347.99|348.19|347.99|1
1642000020000|2022-01-12 15:07:00||348.04||347.99||348.04||347.94|0
1642000030000|2022-01-12 15:07:10|||||||||1
1642000040000|2022-01-12 15:07:20||348.04||348.04||348.04||347.99|0
1642000050000|2022-01-12 15:07:30|348.29|348.09|348.29|348.14|348.29|348.14|348.29|348.09|6
1642000060000|2022-01-12 15:07:40||348.09||348.09||348.14||348.09|1
1642000070000|2022-01-12 15:07:50||348.14||348.09||348.14||348.09|2
1642000080000|2022-01-12 15:08:00|348.39|348.14|348.39|348.14|348.39|348.14|348.39|348.14|5
1642000100000|2022-01-12 15:08:20||348.19||348.19||348.19||348.19|0
1642000110000|2022-01-12 15:08:30|348.44|348.24|348.44|348.24|348.44|348.24|348.44|348.24|1
1642000130000|2022-01-12 15:08:50|348.39|348.19|348.39|348.19|348.39|348.19|348.39|348.19|1
1642000150000|2022-01-12 15:09:10|348.44|348.24|348.44|348.24|348.44|348.24|348.44|348.24|1
1642000170000|2022-01-12 15:09:30|348.49|348.29|348.49|348.29|348.49|348.34|348.49|348.29|0
1642000190000|2022-01-12 15:09:50|348.44|348.24|348.44|348.29|348.49|348.29|348.44|348.24|0
1642000200000|2022-01-12 15:10:00|348.49|348.34|348.49|348.29|348.49|348.34|348.49|348.29|2
1642000210000|2022-01-12 15:10:10|348.59|348.34|348.59|348.39|348.59|348.39|348.59|348.34|6
1642000240000|2022-01-12 15:10:40|||||||||1
1642000260000|2022-01-12 15:11:00|348.69|348.44|348.69|348.44|348.69|348.44|348.64|348.44|4
1642000270000|2022-01-12 15:11:10|348.64|348.49|348.69|348.49|348.69|348.49|348.64|348.49|0
1642000300000|2022-01-12 15:11:40|348.74|348.54|348.74|348.54|348.74|348.54|348.74|348.54|1
1642000310000|2022-01-12 15:11:50||348.59||348.59||348.59||348.59|0
1642000320000|2022-01-12 15:12:00|348.79||348.79||348.79||348.79||4
1642000330000|2022-01-12 15:12:10|348.74|348.49|348.69|348.49|348.74|348.49|348.69|348.49|8
1642000340000|2022-01-12 15:12:20|348.64||348.69||348.69||348.64||0
1642000350000|2022-01-12 15:12:30|348.74||348.69||348.74||348.69||0
1642000380000|2022-01-12 15:13:00|348.64|348.54|348.64|348.49|348.69|348.54|348.64|348.49|1
1642000390000|2022-01-12 15:13:10|348.69||348.69||348.69||348.69||0
1642000400000|2022-01-12 15:13:20||348.54||348.49||348.54||348.49|1
1642000410000|2022-01-12 15:13:30|348.64||348.69||348.69||348.64||0
1642000420000|2022-01-12 15:13:40|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1642000440000|2022-01-12 15:14:00|348.69|348.49|348.69|348.49|348.69|348.49|348.69|348.49|0
1642000450000|2022-01-12 15:14:10||348.54||348.54||348.54||348.54|0
1642000460000|2022-01-12 15:14:20||348.49||348.49||348.49||348.49|5
1642000470000|2022-01-12 15:14:30|348.64|348.44|348.64|348.44|348.69|348.44|348.64|348.44|0
1642000480000|2022-01-12 15:14:40|348.59||348.59||348.59||348.59||0
1642000490000|2022-01-12 15:14:50||348.39||348.39||348.39||348.39|1
1642000500000|2022-01-12 15:15:00||348.44||348.44||348.44||348.44|0
1642000510000|2022-01-12 15:15:10|348.64||348.64||348.64||348.64||7
1642000520000|2022-01-12 15:15:20|348.59||348.59||348.64||348.59||0
1642000530000|2022-01-12 15:15:30|348.54|348.34|348.54|348.34|348.54|348.34|348.54|348.34|5
1642000550000|2022-01-12 15:15:50|348.59|348.39|348.59|348.44|348.64|348.44|348.59|348.39|0
1642000560000|2022-01-12 15:16:00|348.64|348.49|348.64|348.49|348.64|348.49|348.64|348.49|8
1642000570000|2022-01-12 15:16:10|348.59|348.39|348.54|348.34|348.59|348.39|348.54|348.34|7
1642000580000|2022-01-12 15:16:20|348.44|348.29|348.44|348.29|348.44|348.29|348.44|348.29|3
1642000590000|2022-01-12 15:16:30|348.49||348.49||348.49||348.49||1
1642000600000|2022-01-12 15:16:40|348.44||348.49||348.49||348.44||0
1642000610000|2022-01-12 15:16:50|348.54|348.34|348.54|348.34|348.54|348.34|348.54|348.34|0
1642000620000|2022-01-12 15:17:00|348.59|348.39|348.59|348.39|348.59|348.39|348.59|348.39|0
1642000630000|2022-01-12 15:17:10|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|1
1642000660000|2022-01-12 15:17:40||348.49||348.49||348.49||348.49|0
1642000670000|2022-01-12 15:17:50||348.44||348.44||348.44||348.44|1
1642000700000|2022-01-12 15:18:20||348.49||348.49||348.49||348.49|0
1642000710000|2022-01-12 15:18:30|348.69||348.69||348.69||348.69||7
1642000760000|2022-01-12 15:19:20|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1642000780000|2022-01-12 15:19:40|348.59||348.64||348.64||348.59||0
1642000790000|2022-01-12 15:19:50|348.59||348.59||348.59||348.59||0
1642000800000|2022-01-12 15:20:00||348.39||348.39||348.39||348.39|2
1642000810000|2022-01-12 15:20:10|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.39|0
1642000820000|2022-01-12 15:20:20|348.69|348.49|348.69|348.49|348.69|348.49|348.69|348.49|3
1642000880000|2022-01-12 15:21:20|348.64||348.64||348.64||348.64||0
1642000890000|2022-01-12 15:21:30|348.59|348.39|348.59|348.39|348.59|348.39|348.59|348.39|5
1642000910000|2022-01-12 15:21:50|348.54||348.59||348.59||348.54||0
1642000920000|2022-01-12 15:22:00|348.54|348.44|348.59|348.39|348.59|348.44|348.54|348.39|0
1642000930000|2022-01-12 15:22:10|348.54|348.34|348.54|348.34|348.54|348.34|348.54|348.34|0
1642000950000|2022-01-12 15:22:30|348.49|348.29|348.49|348.29|348.49|348.29|348.49|348.29|0
1642000960000|2022-01-12 15:22:40|348.44||348.44||348.49||348.44||0
1642000970000|2022-01-12 15:22:50|348.49||348.49||348.49||348.44||0
1642000990000|2022-01-12 15:23:10||348.34||348.34||348.34||348.34|0
1642001010000|2022-01-12 15:23:30|348.59|348.39|348.59|348.39|348.59|348.39|348.59|348.39|8
1642001020000|2022-01-12 15:23:40|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1642001030000|2022-01-12 15:23:50|348.59||348.59||348.59||348.59||0
1642001040000|2022-01-12 15:24:00|348.64||348.64||348.64||348.64||0
1642001050000|2022-01-12 15:24:10|348.59|348.39|348.59|348.39|348.59|348.39|348.59|348.39|16
1642001100000|2022-01-12 15:25:00||348.44||348.44||348.44||348.44|0
1642001130000|2022-01-12 15:25:30|348.54|348.39|348.54|348.34|348.59|348.39|348.54|348.34|2
1642001140000|2022-01-12 15:25:40||348.39||348.34||348.39||348.34|0
1642001150000|2022-01-12 15:25:50||348.39||348.39||348.39||348.39|0
1642001160000|2022-01-12 15:26:00|348.59|348.44|348.59|348.44|348.59|348.44|348.59|348.44|1
1642001170000|2022-01-12 15:26:10|348.69|348.49|348.69|348.54|348.69|348.54|348.69|348.49|5
1642001180000|2022-01-12 15:26:20|348.64|348.49|348.64|348.44|348.69|348.49|348.64|348.44|0
1642001190000|2022-01-12 15:26:30|348.59|348.39|348.59|348.39|348.59|348.39|348.59|348.39|0
1642001200000|2022-01-12 15:26:40|348.54|348.34|348.54|348.39|348.54|348.39|348.54|348.34|0
1642001210000|2022-01-12 15:26:50|348.59|348.44|348.59|348.39|348.59|348.44|348.59|348.39|1
1642001220000|2022-01-12 15:27:00|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1642001230000|2022-01-12 15:27:10|348.59||348.59||348.59||348.59||0
1642001240000|2022-01-12 15:27:20||348.39||348.39||348.39||348.39|1
1642001260000|2022-01-12 15:27:40||348.44||348.44||348.44||348.44|0
1642001270000|2022-01-12 15:27:50||348.39||348.39||348.39||348.39|1
1642001280000|2022-01-12 15:28:00|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1642001290000|2022-01-12 15:28:10|348.59|348.39|348.59|348.39|348.59|348.39|348.59|348.39|0
1642001310000|2022-01-12 15:28:30||348.44||348.44||348.44||348.44|0
1642001320000|2022-01-12 15:28:40|348.54|348.39|348.54|348.34|348.54|348.39|348.54|348.34|1
1642001330000|2022-01-12 15:28:50||348.39||348.34||348.39||348.34|2
1642001340000|2022-01-12 15:29:00||348.39||348.34||348.39||348.34|0
1642001350000|2022-01-12 15:29:10|348.49||348.49||348.49||348.49||0
1642001380000|2022-01-12 15:29:40|348.44|348.29|348.49|348.34|348.49|348.34|348.44|348.29|14
1642001390000|2022-01-12 15:29:50|348.54|348.39|348.54|348.39|348.54|348.39|348.54|348.39|5
1642001400000|2022-01-12 15:30:00|348.59|348.44|348.59|348.39|348.59|348.44|348.59|348.39|0
1642001410000|2022-01-12 15:30:10|348.54|348.44|348.54|348.39|348.59|348.44|348.54|348.39|0
1642001420000|2022-01-12 15:30:20|348.49|348.34|348.44|348.29|348.49|348.34|348.44|348.29|2
1642001430000|2022-01-12 15:30:30||348.24||348.29||348.29||348.24|8
1642001450000|2022-01-12 15:30:50|348.49|348.34|348.49|348.34|348.49|348.34|348.49|348.34|4
1642001460000|2022-01-12 15:31:00|348.54||348.54||348.54||348.49||0
1642001470000|2022-01-12 15:31:10|348.49|348.29|348.49|348.29|348.49|348.29|348.49|348.29|5
1642001480000|2022-01-12 15:31:20|348.44||348.44||348.44||348.44||4
1642001490000|2022-01-12 15:31:30|348.49||348.44||348.49||348.44||0
1642001500000|2022-01-12 15:31:40|348.39|348.24|348.44|348.24|348.44|348.29|348.39|348.24|4
1642001510000|2022-01-12 15:31:50|348.39|348.19|348.39|348.24|348.39|348.24|348.39|348.19|0
1642001520000|2022-01-12 15:32:00|348.34|348.19|348.29|348.14|348.39|348.19|348.29|348.14|1
1642001530000|2022-01-12 15:32:10|348.24|348.09|348.24|348.09|348.24|348.09|348.24|348.09|1
1642001540000|2022-01-12 15:32:20|348.29|348.04|348.24|348.09|348.29|348.14|348.24|348.04|7
1642001550000|2022-01-12 15:32:30||348.04||348.09||348.09||348.04|2
1642001560000|2022-01-12 15:32:40||348.04||348.09||348.09||348.04|0
1642001570000|2022-01-12 15:32:50|348.29|348.14|348.34|348.14|348.34|348.14|348.29|348.14|2
1642001580000|2022-01-12 15:33:00|348.29|348.19|348.39|348.19|348.39|348.19|348.29|348.19|0
1642001590000|2022-01-12 15:33:10|348.34|348.14|348.34|348.14|348.34|348.14|348.34|348.14|0
1642001610000|2022-01-12 15:33:30|348.39|348.19|348.34|348.14|348.39|348.19|348.34|348.14|0
1642001620000|2022-01-12 15:33:40||348.19||348.14||348.19||348.14|0
1642001640000|2022-01-12 15:34:00|348.29|348.09|348.29|348.14|348.29|348.14|348.29|348.09|0
1642001650000|2022-01-12 15:34:10|348.34|348.09|348.34|348.14|348.34|348.14|348.34|348.09|6
1642001660000|2022-01-12 15:34:20||348.19||348.19||348.19||348.14|0
1642001670000|2022-01-12 15:34:30|348.39||348.39||348.39||348.39||1
1642001680000|2022-01-12 15:34:40|348.34|348.14|348.34|348.19|348.34|348.19|348.34|348.14|1
1642001700000|2022-01-12 15:35:00|348.29|348.14|348.34|348.14|348.34|348.14|348.29|348.14|12
1642001710000|2022-01-12 15:35:10|348.29|348.19|348.34|348.14|348.34|348.19|348.29|348.14|0
1642001720000|2022-01-12 15:35:20|348.39|348.19|348.39|348.19|348.39|348.19|348.39|348.14|0
1642001730000|2022-01-12 15:35:30|348.44|348.24|348.39|348.24|348.44|348.24|348.39|348.19|0
1642001740000|2022-01-12 15:35:40|348.44||348.44||348.44||348.39||0
1642001750000|2022-01-12 15:35:50|348.39|348.14|348.39|348.19|348.39|348.19|348.39|348.14|4
1642001760000|2022-01-12 15:36:00|348.34|348.14|348.39|348.19|348.39|348.24|348.34|348.14|0
1642001770000|2022-01-12 15:36:10|348.34|348.24|348.34|348.14|348.34|348.24|348.34|348.14|0
1642001780000|2022-01-12 15:36:20|348.29|348.09|348.29|348.14|348.29|348.14|348.29|348.09|0
1642001790000|2022-01-12 15:36:30||348.09||348.09||348.14||348.09|0
1642001800000|2022-01-12 15:36:40||348.14||348.09||348.14||348.09|0
1642001810000|2022-01-12 15:36:50|348.24|348.04|348.24|348.09|348.24|348.09|348.24|348.04|0
1642001820000|2022-01-12 15:37:00|348.29|348.04|348.24|348.09|348.29|348.09|348.24|348.04|3
1642001830000|2022-01-12 15:37:10||348.04||348.04||348.09||348.04|0
1642001840000|2022-01-12 15:37:20||348.09||348.09||348.09||348.04|0
1642001860000|2022-01-12 15:37:40|348.19|348.04|348.19|348.04|348.19|348.04|348.19|348.04|1
1642001880000|2022-01-12 15:38:00|||||||||1
1642001890000|2022-01-12 15:38:10||347.99||348.04||348.04||347.99|0
1642001900000|2022-01-12 15:38:20|348.14|347.99|348.14|347.99|348.14|347.99|348.14|347.99|0
1642001920000|2022-01-12 15:38:40||347.94||347.99||347.99||347.94|1
1642001930000|2022-01-12 15:38:50||347.94||347.99||347.99||347.94|0
1642001940000|2022-01-12 15:39:00|348.09|347.94|348.09|347.94|348.09|347.99|348.09|347.94|0
1642001950000|2022-01-12 15:39:10|348.14|347.99|348.14|347.94|348.14|347.99|348.14|347.94|4
1642001960000|2022-01-12 15:39:20||347.99||347.94||347.99||347.94|0
1642001970000|2022-01-12 15:39:30|348.09|347.89|347.99|347.84|348.09|347.89|347.99|347.84|38
1642001980000|2022-01-12 15:39:40|348.04|347.89|348.04|347.89|348.04|347.89|348.04|347.84|3
1642001990000|2022-01-12 15:39:50|347.99|347.84|348.04|347.84|348.04|347.84|347.99|347.84|2
1642002000000|2022-01-12 15:40:00|348.09|347.89|348.14|347.94|348.14|347.99|348.09|347.89|4
1642002010000|2022-01-12 15:40:10|348.09|347.89|348.14|347.94|348.14|347.94|348.09|347.89|0
1642002020000|2022-01-12 15:40:20|348.19|347.99|348.19|348.04|348.24|348.04|348.19|347.94|0
1642002030000|2022-01-12 15:40:30|348.24||348.24||348.24||348.19||1
1642002040000|2022-01-12 15:40:40|348.19|347.94|348.19|347.94|348.19|347.94|348.19|347.94|5
1642002060000|2022-01-12 15:41:00|348.14|347.99|348.14|347.94|348.14|347.99|348.14|347.94|0
1642002070000|2022-01-12 15:41:10|348.09|347.99|348.09|347.94|348.14|347.99|348.09|347.89|0
1642002080000|2022-01-12 15:41:20|348.04|347.89|348.04|347.84|348.09|347.94|348.04|347.84|4
1642002090000|2022-01-12 15:41:30|347.99||347.99||348.04||347.99||0
1642002100000|2022-01-12 15:41:40|348.04|347.79|347.94|347.79|348.04|347.79|347.94|347.79|3
1642002110000|2022-01-12 15:41:50||347.74||347.74||347.79||347.74|1
1642002120000|2022-01-12 15:42:00|347.99|347.79|348.04|347.89|348.09|347.89|347.99|347.79|6
1642002130000|2022-01-12 15:42:10|347.99|347.84|348.09|347.94|348.09|347.94|347.99|347.84|0
1642002140000|2022-01-12 15:42:20|348.04|347.89|348.04|347.84|348.09|347.94|348.04|347.84|0
1642002150000|2022-01-12 15:42:30|347.99|347.79|347.99|347.79|348.04|347.79|347.94|347.79|0
1642002160000|2022-01-12 15:42:40|347.94|347.74|347.89|347.74|347.99|347.74|347.89|347.74|0
1642002170000|2022-01-12 15:42:50|347.84|347.69|347.79|347.64|347.84|347.69|347.79|347.64|2
1642002180000|2022-01-12 15:43:00|347.84|347.69|347.84|347.69|347.89|347.69|347.84|347.69|7
1642002190000|2022-01-12 15:43:10|347.89|347.64|347.84|347.64|347.89|347.69|347.84|347.64|0
1642002200000|2022-01-12 15:43:20|347.79|347.69|347.79|347.59|347.79|347.69|347.79|347.59|3
1642002210000|2022-01-12 15:43:30|347.84|347.64|347.84|347.69|347.84|347.69|347.84|347.64|1
1642002220000|2022-01-12 15:43:40|347.89|347.74|347.89|347.69|347.89|347.74|347.84|347.69|3
1642002230000|2022-01-12 15:43:50|347.84||347.89||347.89||347.84||0
1642002240000|2022-01-12 15:44:00|347.84|347.64|347.94|347.69|347.94|347.69|347.84|347.64|0
1642002250000|2022-01-12 15:44:10|347.89|347.74|347.94|347.79|347.99|347.79|347.89|347.74|0
1642002260000|2022-01-12 15:44:20|347.99|347.84|347.99|347.79|348.04|347.84|347.99|347.79|0
1642002270000|2022-01-12 15:44:30||347.84||347.79||347.84||347.79|0
1642002280000|2022-01-12 15:44:40||347.84||347.84||347.84||347.84|1
1642002290000|2022-01-12 15:44:50|348.04||348.04||348.04||348.04||1
1642002300000|2022-01-12 15:45:00|347.99|347.79|347.99|347.79|348.04|347.84|347.99|347.79|0
1642002310000|2022-01-12 15:45:10|347.94||347.94||347.99||347.94||0
1642002320000|2022-01-12 15:45:20|347.99||347.94||347.99||347.94||4
1642002330000|2022-01-12 15:45:30|||||||||1
1642002340000|2022-01-12 15:45:40|347.99||347.99||347.99||347.99||1
1642002350000|2022-01-12 15:45:50|347.94|347.84|347.94|347.74|347.94|347.84|347.94|347.74|0
1642002360000|2022-01-12 15:46:00||347.79||347.79||347.79||347.74|0
1642002370000|2022-01-12 15:46:10|347.99||347.99||347.99||347.99||3
1642002380000|2022-01-12 15:46:20||347.84||347.84||347.84||347.84|0
1642002400000|2022-01-12 15:46:40|347.94|347.79|347.99|347.84|347.99|347.84|347.94|347.79|5
1642002410000|2022-01-12 15:46:50||347.79||347.84||347.84||347.79|0
1642002420000|2022-01-12 15:47:00|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|0
1642002430000|2022-01-12 15:47:10|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.69|1
1642002440000|2022-01-12 15:47:20||347.69||347.74||347.74||347.69|0
1642002460000|2022-01-12 15:47:40||347.69||347.69||347.74||347.69|0
1642002470000|2022-01-12 15:47:50||347.74||347.74||347.74||347.74|0
1642002480000|2022-01-12 15:48:00|347.84|347.69|347.89|347.74|347.89|347.74|347.84|347.69|0
1642002490000|2022-01-12 15:48:10|347.84|347.69|347.89|347.69|347.89|347.69|347.84|347.69|0
1642002500000|2022-01-12 15:48:20|347.84||347.89||347.89||347.84||0
1642002510000|2022-01-12 15:48:30|347.84|347.64|347.84|347.69|347.89|347.69|347.84|347.64|0
1642002520000|2022-01-12 15:48:40|347.79|347.64|347.79|347.64|347.79|347.64|347.79|347.64|1
1642002540000|2022-01-12 15:49:00|347.84|347.59|347.89|347.69|347.89|347.74|347.84|347.59|11
1642002550000|2022-01-12 15:49:10|347.84|347.64|347.84|347.64|347.84|347.69|347.84|347.64|0
1642002560000|2022-01-12 15:49:20|347.79|347.59|347.79|347.64|347.79|347.64|347.74|347.59|0
1642002580000|2022-01-12 15:49:40|347.74|347.59|347.79|347.59|347.79|347.59|347.74|347.59|0
1642002590000|2022-01-12 15:49:50|347.74|347.54|347.74|347.54|347.79|347.54|347.74|347.54|2
1642002600000|2022-01-12 15:50:00|347.79|347.59|347.74|347.54|347.79|347.59|347.74|347.54|1
1642002610000|2022-01-12 15:50:10|347.79|347.59|347.74|347.54|347.79|347.59|347.74|347.54|5
1642002620000|2022-01-12 15:50:20|347.69|347.49|347.69|347.54|347.74|347.54|347.69|347.49|2
1642002630000|2022-01-12 15:50:30||347.49||347.49||347.54||347.49|0
1642002640000|2022-01-12 15:50:40|347.64|347.44|347.64|347.44|347.64|347.49|347.59|347.44|1
1642002660000|2022-01-12 15:51:00|347.69|347.49|347.69|347.54|347.69|347.54|347.69|347.44|3
1642002670000|2022-01-12 15:51:10|347.74|347.59|347.74|347.59|347.79|347.59|347.74|347.54|1
1642002680000|2022-01-12 15:51:20||347.54||347.59||347.59||347.54|1
1642002690000|2022-01-12 15:51:30|347.69|347.54|347.69|347.54|347.69|347.54|347.69|347.49|1
1642002700000|2022-01-12 15:51:40|347.74|347.49|347.69|347.49|347.74|347.49|347.69|347.49|0
1642002710000|2022-01-12 15:51:50|347.64|347.44|347.64|347.44|347.64|347.44|347.64|347.44|0
1642002720000|2022-01-12 15:52:00|347.59|347.49|347.59|347.39|347.59|347.49|347.59|347.39|1
1642002730000|2022-01-12 15:52:10|347.64|347.44|347.64|347.44|347.64|347.44|347.64|347.44|7
1642002740000|2022-01-12 15:52:20|347.59||347.59||347.64||347.59||0
1642002750000|2022-01-12 15:52:30|347.54|347.39|347.49|347.34|347.54|347.39|347.49|347.34|2
1642002760000|2022-01-12 15:52:40|347.44|347.29|347.39|347.19|347.44|347.29|347.39|347.19|3
1642002780000|2022-01-12 15:53:00||347.14||347.19||347.19||347.14|0
1642002790000|2022-01-12 15:53:10|347.44|347.24|347.39|347.19|347.44|347.29|347.39|347.19|2
1642002800000|2022-01-12 15:53:20||347.14||347.19||347.19||347.14|0
1642002810000|2022-01-12 15:53:30||347.24||347.19||347.24||347.19|0
1642002820000|2022-01-12 15:53:40|347.44|347.24|347.44|347.24|347.44|347.29|347.44|347.24|0
1642002830000|2022-01-12 15:53:50||347.29||347.24||347.29||347.24|0
1642002840000|2022-01-12 15:54:00|347.39|347.19|347.39|347.24|347.39|347.24|347.39|347.19|0
1642002850000|2022-01-12 15:54:10|347.44|347.19|347.39|347.19|347.44|347.19|347.39|347.19|0
1642002860000|2022-01-12 15:54:20|347.34|347.14|347.34|347.19|347.34|347.19|347.34|347.14|0
1642002870000|2022-01-12 15:54:30|347.39|347.24|347.39|347.24|347.39|347.24|347.39|347.24|5
1642002880000|2022-01-12 15:54:40|347.44|347.19|347.39|347.19|347.44|347.24|347.39|347.19|3
1642002890000|2022-01-12 15:54:50|347.44|347.24|347.44|347.24|347.44|347.24|347.44|347.24|0
1642002900000|2022-01-12 15:55:00|347.39|347.19|347.39|347.14|347.39|347.19|347.39|347.14|2
1642002910000|2022-01-12 15:55:10|347.34|347.09|347.29|347.09|347.34|347.09|347.29|347.09|1
1642002920000|2022-01-12 15:55:20|347.34|347.14|347.34|347.19|347.34|347.19|347.34|347.14|3
1642002930000|2022-01-12 15:55:30|347.29|347.14|347.34|347.14|347.34|347.14|347.29|347.14|0
1642002940000|2022-01-12 15:55:40|347.39|347.19|347.39|347.19|347.39|347.19|347.39|347.14|2
1642002950000|2022-01-12 15:55:50|347.34|347.14|347.29|347.09|347.39|347.14|347.29|347.09|6
1642002960000|2022-01-12 15:56:00|347.34|347.14|347.34|347.14|347.34|347.14|347.34|347.14|0
1642002970000|2022-01-12 15:56:10|347.29|347.09|347.29|347.14|347.34|347.14|347.29|347.09|1
1642002980000|2022-01-12 15:56:20|347.34|347.19|347.34|347.19|347.34|347.19|347.29|347.19|3
1642002990000|2022-01-12 15:56:30||347.14||347.19||347.19||347.14|0
1642003000000|2022-01-12 15:56:40|||||||||2
1642003020000|2022-01-12 15:57:00|347.39|347.14|347.44|347.24|347.44|347.29|347.39|347.14|9
1642003030000|2022-01-12 15:57:10||347.29||347.29||347.29||347.29|0
1642003040000|2022-01-12 15:57:20|||||||||1
1642003050000|2022-01-12 15:57:30|347.49|347.34|347.49|347.34|347.54|347.34|347.49|347.34|4
1642003060000|2022-01-12 15:57:40|347.54||347.49||347.54||347.49||3
1642003070000|2022-01-12 15:57:50|347.54|347.39|347.54|347.39|347.54|347.39|347.49|347.39|0
1642003080000|2022-01-12 15:58:00|347.59|347.44|347.64|347.44|347.64|347.44|347.59|347.39|0
1642003090000|2022-01-12 15:58:10|347.69|347.49|347.64|347.49|347.69|347.49|347.64|347.49|0
1642003100000|2022-01-12 15:58:20|347.69|347.44|347.59|347.44|347.69|347.44|347.59|347.44|8
1642003110000|2022-01-12 15:58:30|347.64||347.64||347.64||347.59||0
1642003120000|2022-01-12 15:58:40|347.59|347.49|347.64|347.44|347.64|347.49|347.59|347.44|0
1642003130000|2022-01-12 15:58:50|347.59||347.59||347.59||347.59||0
1642003140000|2022-01-12 15:59:00|347.54|347.39|347.59|347.39|347.59|347.39|347.54|347.39|2
1642003150000|2022-01-12 15:59:10|347.54|347.44|347.54|347.39|347.59|347.44|347.54|347.39|2
1642003160000|2022-01-12 15:59:20|347.59|347.44|347.59|347.44|347.59|347.44|347.59|347.44|4
1642003170000|2022-01-12 15:59:30|347.64|347.49|347.69|347.49|347.69|347.49|347.64|347.49|1
1642003180000|2022-01-12 15:59:40||347.54||347.54||347.54||347.54|0
1642003190000|2022-01-12 15:59:50|347.64|347.49|347.64|347.49|347.64|347.49|347.64|347.44|9
1642003200000|2022-01-12 16:00:00|347.59|347.44|347.59|347.44|347.59|347.44|347.59|347.44|0
1642003210000|2022-01-12 16:00:10|347.64|347.39|347.69|347.49|347.69|347.49|347.64|347.39|7
1642003220000|2022-01-12 16:00:20|347.74|347.54|347.74|347.54|347.74|347.54|347.69|347.49|0
1642003230000|2022-01-12 16:00:30||347.59||347.54||347.59||347.54|2
1642003240000|2022-01-12 16:00:40|347.79|347.59|347.69|347.54|347.79|347.59|347.69|347.54|0
1642003250000|2022-01-12 16:00:50||347.49||347.49||347.49||347.49|2
1642003260000|2022-01-12 16:01:00|347.64||347.69||347.69||347.64||1
1642003270000|2022-01-12 16:01:10||347.54||347.54||347.54||347.54|0
1642003280000|2022-01-12 16:01:20||347.49||347.54||347.54||347.49|0
1642003300000|2022-01-12 16:01:40|347.74|347.59|347.79|347.59|347.79|347.59|347.74|347.59|5
1642003310000|2022-01-12 16:01:50|347.74|347.54|347.74|347.54|347.74|347.54|347.74|347.54|2
1642003320000|2022-01-12 16:02:00|347.69||347.74||347.74||347.69||0
1642003330000|2022-01-12 16:02:10|347.79|347.59|347.74|347.54|347.79|347.59|347.74|347.54|3
1642003350000|2022-01-12 16:02:30|347.69|347.49|347.69|347.49|347.69|347.49|347.64|347.49|0
1642003360000|2022-01-12 16:02:40|347.64|347.54|347.69|347.49|347.69|347.54|347.64|347.49|0
1642003370000|2022-01-12 16:02:50||347.54||347.54||347.54||347.54|0
1642003380000|2022-01-12 16:03:00|347.64|347.49|347.59|347.44|347.69|347.49|347.59|347.39|0
1642003390000|2022-01-12 16:03:10|347.64||347.64||347.64||347.64||0
1642003400000|2022-01-12 16:03:20|347.59|347.39|347.59|347.39|347.59|347.39|347.54|347.34|0
1642003410000|2022-01-12 16:03:30|347.54|347.34|347.54|347.34|347.59|347.39|347.54|347.34|0
1642003420000|2022-01-12 16:03:40||347.39||347.39||347.39||347.34|0
1642003430000|2022-01-12 16:03:50|347.49|347.34|347.49|347.34|347.49|347.39|347.49|347.34|0
1642003450000|2022-01-12 16:04:10|347.54|347.39|347.54|347.39|347.59|347.39|347.54|347.39|6
1642003460000|2022-01-12 16:04:20|347.59|347.34|347.54|347.34|347.59|347.39|347.49|347.34|0
1642003470000|2022-01-12 16:04:30|347.59|347.39|347.49|347.34|347.59|347.39|347.49|347.34|0
1642003480000|2022-01-12 16:04:40|347.44|347.29|347.49|347.29|347.49|347.29|347.44|347.29|1
1642003490000|2022-01-12 16:04:50||347.34||347.29||347.34||347.29|0
1642003500000|2022-01-12 16:05:00|347.44|347.34|347.49|347.29|347.49|347.34|347.44|347.29|0
1642003510000|2022-01-12 16:05:10|347.44||347.44||347.44||347.44||0
1642003520000|2022-01-12 16:05:20|347.49|347.24|347.39|347.19|347.49|347.29|347.39|347.19|1
1642003530000|2022-01-12 16:05:30|347.34|347.14|347.29|347.14|347.34|347.14|347.29|347.14|2
1642003540000|2022-01-12 16:05:40|347.34||347.29||347.34||347.29||3
1642003550000|2022-01-12 16:05:50|347.24|347.09|347.19|347.04|347.24|347.09|347.19|347.04|5
1642003560000|2022-01-12 16:06:00|347.24|346.99|347.19|346.99|347.24|347.04|347.19|346.99|3
1642003570000|2022-01-12 16:06:10|347.14|346.94|347.14|346.99|347.14|346.99|347.09|346.94|1
1642003580000|2022-01-12 16:06:20|347.19|346.94|347.19|346.99|347.24|347.04|347.19|346.94|7
1642003590000|2022-01-12 16:06:30|347.14|346.94|347.14|346.94|347.14|346.99|347.14|346.94|0
1642003600000|2022-01-12 16:06:40|347.09|346.99|347.04|346.84|347.14|346.99|346.99|346.79|12
1642003610000|2022-01-12 16:06:50||346.89||346.89||346.89||346.89|1
1642003620000|2022-01-12 16:07:00|347.09|346.94|347.04|346.84|347.09|346.94|346.99|346.79|3
1642003630000|2022-01-12 16:07:10|347.09|346.89|347.04|346.84|347.09|346.89|347.04|346.84|0
1642003640000|2022-01-12 16:07:20|346.99|346.89|347.04|346.89|347.04|346.89|346.99|346.84|1
1642003660000|2022-01-12 16:07:40|346.99|346.84|346.99|346.84|346.99|346.84|346.99|346.79|4
1642003670000|2022-01-12 16:07:50|347.04|346.89|347.14|346.94|347.14|346.94|347.04|346.89|1
1642003680000|2022-01-12 16:08:00|347.09|346.89|347.09|346.84|347.09|346.94|347.04|346.84|0
1642003690000|2022-01-12 16:08:10|347.14|346.89|347.19|346.99|347.19|347.04|347.14|346.89|0
1642003700000|2022-01-12 16:08:20|347.24|347.04|347.24|347.04|347.24|347.04|347.24|346.99|0
1642003710000|2022-01-12 16:08:30|347.29|347.09|347.24|347.09|347.29|347.09|347.24|347.04|0
1642003720000|2022-01-12 16:08:40|347.29|347.04|347.19|346.99|347.29|347.09|347.19|346.99|0
1642003730000|2022-01-12 16:08:50|347.14|346.94|347.14|346.94|347.19|346.99|347.14|346.94|0
1642003740000|2022-01-12 16:09:00|347.19|346.99|347.14|346.94|347.19|346.99|347.14|346.94|0
1642003750000|2022-01-12 16:09:10|347.19|346.99|347.19|346.99|347.19|346.99|347.14|346.94|0
1642003770000|2022-01-12 16:09:30|347.14|346.94|347.14|346.94|347.19|346.94|347.14|346.94|0
1642003780000|2022-01-12 16:09:40|347.09|346.99|347.19|346.99|347.19|346.99|347.09|346.99|1
1642003790000|2022-01-12 16:09:50|347.14|346.94|347.19|346.99|347.19|346.99|347.14|346.94|0
1642003800000|2022-01-12 16:10:00||347.04||347.04||347.04||346.99|0
1642003820000|2022-01-12 16:10:20||346.99||347.04||347.04||346.99|0
1642003840000|2022-01-12 16:10:40|347.24|347.09|347.29|347.09|347.29|347.09|347.24|347.09|5
1642003850000|2022-01-12 16:10:50|347.24|347.14|347.24|347.09|347.24|347.14|347.24|347.09|1
1642003860000|2022-01-12 16:11:00|347.29|347.14|347.29|347.09|347.29|347.14|347.29|347.09|0
1642003870000|2022-01-12 16:11:10|347.24||347.29||347.29||347.24||0
1642003880000|2022-01-12 16:11:20|347.24|347.14|347.29|347.09|347.29|347.14|347.24|347.09|0
1642003890000|2022-01-12 16:11:30|347.34|347.14|347.34|347.14|347.34|347.14|347.34|347.14|1
1642003910000|2022-01-12 16:11:50|347.29||347.29||347.29||347.29||0
1642003920000|2022-01-12 16:12:00|347.24|347.09|347.24|347.04|347.24|347.09|347.24|347.04|2
1642003930000|2022-01-12 16:12:10|347.19|347.09|347.24|347.09|347.24|347.09|347.19|347.09|0
1642003940000|2022-01-12 16:12:20|347.29|347.14|347.34|347.14|347.34|347.14|347.29|347.14|3
1642003950000|2022-01-12 16:12:30|347.39|347.19|347.34|347.14|347.39|347.19|347.34|347.14|0
1642003960000|2022-01-12 16:12:40|347.29|347.09|347.29|347.09|347.34|347.09|347.29|347.09|0
1642003970000|2022-01-12 16:12:50|347.24||347.29||347.29||347.24||0
1642003980000|2022-01-12 16:13:00|347.34|347.14|347.34|347.14|347.34|347.19|347.34|347.14|1
1642003990000|2022-01-12 16:13:10|347.29|347.19|347.29|347.09|347.29|347.19|347.29|347.09|0
1642004000000|2022-01-12 16:13:20|347.24|347.04|347.24|347.04|347.24|347.04|347.24|347.04|0
1642004010000|2022-01-12 16:13:30|347.19|347.09|347.19|346.99|347.19|347.09|347.19|346.99|0
1642004020000|2022-01-12 16:13:40|347.24|347.04|347.24|347.04|347.24|347.04|347.24|347.04|1
1642004040000|2022-01-12 16:14:00|347.19|346.99|347.24|347.04|347.24|347.04|347.19|346.99|0
1642004050000|2022-01-12 16:14:10|347.19|346.99|347.19|346.99|347.19|346.99|347.19|346.99|0
1642004070000|2022-01-12 16:14:30|||||||||1
1642004080000|2022-01-12 16:14:40|347.14|346.94|347.14|346.94|347.14|346.99|347.14|346.94|0
1642004090000|2022-01-12 16:14:50|347.09|346.89|347.09|346.89|347.09|346.89|347.09|346.89|2
1642004100000|2022-01-12 16:15:00|347.04|346.84|347.04|346.89|347.04|346.89|346.99|346.84|2
1642004110000|2022-01-12 16:15:10|347.09|346.94|347.04|346.89|347.09|346.94|347.04|346.89|2
1642004120000|2022-01-12 16:15:20|347.09||347.09||347.09||347.09||9
1642004130000|2022-01-12 16:15:30|347.04|346.84|346.94|346.79|347.04|346.84|346.94|346.79|4
1642004140000|2022-01-12 16:15:40|346.99|346.74|346.94|346.74|346.99|346.74|346.94|346.74|3
1642004150000|2022-01-12 16:15:50|346.89|346.69|346.84|346.69|346.89|346.69|346.84|346.69|3
1642004160000|2022-01-12 16:16:00|346.89|346.74|346.99|346.79|346.99|346.84|346.89|346.69|6
1642004180000|2022-01-12 16:16:20|346.94|346.84|346.99|346.84|346.99|346.84|346.94|346.84|0
1642004190000|2022-01-12 16:16:30|347.04||346.99||347.04||346.99||3
1642004200000|2022-01-12 16:16:40|347.04||346.99||347.04||346.99||0
1642004210000|2022-01-12 16:16:50|347.04||347.09||347.09||347.04||2
1642004220000|2022-01-12 16:17:00|347.04||347.04||347.09||346.99||0
1642004230000|2022-01-12 16:17:10|346.99||346.99||346.99||346.99||0
1642004240000|2022-01-12 16:17:20|347.04|346.79|347.04|346.84|347.04|346.84|346.99|346.79|2
1642004250000|2022-01-12 16:17:30|347.09|346.89|347.09|346.94|347.09|346.94|347.04|346.89|0
1642004260000|2022-01-12 16:17:40|347.14||347.09||347.14||347.09||2
1642004270000|2022-01-12 16:17:50|347.14||347.14||347.14||347.09||0
1642004280000|2022-01-12 16:18:00|347.09|346.99|347.19|346.99|347.19|346.99|347.09|346.99|2
1642004290000|2022-01-12 16:18:10||347.04||347.04||347.04||347.04|0
1642004300000|2022-01-12 16:18:20|347.24|346.99|347.19|347.04|347.24|347.04|347.19|346.99|3
1642004310000|2022-01-12 16:18:30|347.24|347.09|347.24|347.04|347.24|347.09|347.24|347.04|5
1642004320000|2022-01-12 16:18:40|347.29|347.09|347.29|347.09|347.29|347.14|347.29|347.04|3
1642004330000|2022-01-12 16:18:50|347.24|347.04|347.24|347.04|347.24|347.09|347.24|347.04|2
1642004340000|2022-01-12 16:19:00|347.29|347.09|347.29|347.09|347.29|347.09|347.29|347.04|0
1642004350000|2022-01-12 16:19:10|347.24|347.04|347.24|347.04|347.24|347.09|347.24|347.04|4
1642004360000|2022-01-12 16:19:20|347.29|347.09|347.29|347.09|347.29|347.09|347.29|347.09|0
1642004370000|2022-01-12 16:19:30|347.34|347.14|347.34|347.14|347.34|347.14|347.34|347.09|0
1642004380000|2022-01-12 16:19:40|347.29||347.29||347.29||347.29||0
1642004390000|2022-01-12 16:19:50|347.24|347.09|347.24|347.04|347.24|347.09|347.24|347.04|1
1642004400000|2022-01-12 16:20:00|347.19|346.99|347.19|346.99|347.24|347.04|347.19|346.99|0
1642004410000|2022-01-12 16:20:10|347.24|347.04|347.19|347.04|347.24|347.04|347.19|346.99|0
1642004420000|2022-01-12 16:20:20|347.24|347.09|347.24|347.04|347.29|347.09|347.19|347.04|1
1642004430000|2022-01-12 16:20:30|347.19||347.24||347.24||347.19||0
1642004440000|2022-01-12 16:20:40|347.29|347.09|347.29|347.14|347.29|347.14|347.29|347.09|0
1642004450000|2022-01-12 16:20:50|347.34|347.19|347.34|347.19|347.39|347.19|347.34|347.19|1
1642004460000|2022-01-12 16:21:00|347.29|347.14|347.24|347.09|347.29|347.14|347.24|347.09|0
1642004470000|2022-01-12 16:21:10|347.34|347.04|347.34|347.14|347.34|347.14|347.34|347.04|5
1642004490000|2022-01-12 16:21:30|347.39|347.19|347.39|347.19|347.44|347.24|347.39|347.19|0
1642004500000|2022-01-12 16:21:40||347.24||347.14||347.24||347.14|1
1642004510000|2022-01-12 16:21:50|347.34|347.19|347.34|347.14|347.34|347.19|347.34|347.14|0
1642004540000|2022-01-12 16:22:20|347.29|347.09|347.24|347.04|347.34|347.09|347.24|347.04|0
1642004550000|2022-01-12 16:22:30|347.29|347.09|347.29|347.09|347.29|347.09|347.29|347.04|2
1642004560000|2022-01-12 16:22:40|347.34|347.14|347.34|347.14|347.34|347.19|347.34|347.09|1
1642004570000|2022-01-12 16:22:50|347.29|347.09|347.29|347.09|347.34|347.09|347.29|347.09|0
1642004580000|2022-01-12 16:23:00|347.34|347.14|347.34|347.14|347.34|347.19|347.29|347.09|1
1642004590000|2022-01-12 16:23:10|347.29|347.09|347.29|347.09|347.34|347.14|347.29|347.09|0
1642004600000|2022-01-12 16:23:20||347.14||347.14||347.14||347.09|0
1642004610000|2022-01-12 16:23:30|347.34|347.09|347.24|347.09|347.34|347.09|347.24|347.09|0
1642004620000|2022-01-12 16:23:40|347.19|347.04|347.24|347.04|347.24|347.04|347.19|347.04|3
1642004630000|2022-01-12 16:23:50||347.09||347.04||347.09||347.04|0
1642004640000|2022-01-12 16:24:00|347.19||347.24||347.24||347.19||0
1642004650000|2022-01-12 16:24:10|347.29|347.09|347.34|347.14|347.34|347.19|347.29|347.09|6
1642004660000|2022-01-12 16:24:20|347.39|347.19|347.39|347.24|347.44|347.24|347.39|347.19|0
1642004670000|2022-01-12 16:24:30|347.44|347.29|347.44|347.29|347.44|347.29|347.44|347.24|0
1642004680000|2022-01-12 16:24:40|347.49||347.49||347.49||347.44||2
1642004690000|2022-01-12 16:24:50|347.44|347.24|347.34|347.19|347.44|347.24|347.34|347.19|6
1642004700000|2022-01-12 16:25:00|347.44|347.24|347.34|347.14|347.44|347.24|347.34|347.14|3
1642004710000|2022-01-12 16:25:10||347.19||347.19||347.19||347.14|1
1642004720000|2022-01-12 16:25:20|347.39|347.14|347.39|347.14|347.39|347.19|347.34|347.14|3
1642004730000|2022-01-12 16:25:30|347.44|347.19|347.44|347.24|347.44|347.29|347.44|347.19|1
1642004740000|2022-01-12 16:25:40||347.29||347.29||347.29||347.29|0
1642004750000|2022-01-12 16:25:50|347.49|347.34|347.54|347.34|347.54|347.34|347.49|347.34|1
1642004760000|2022-01-12 16:26:00|347.49|347.29|347.54|347.34|347.54|347.34|347.49|347.29|0
1642004770000|2022-01-12 16:26:10|347.49|347.39|347.54|347.34|347.54|347.39|347.49|347.34|3
1642004780000|2022-01-12 16:26:20|347.49|347.39|347.54|347.39|347.59|347.39|347.49|347.34|0
1642004790000|2022-01-12 16:26:30|347.59|347.34|347.54|347.34|347.59|347.39|347.54|347.34|0
1642004800000|2022-01-12 16:26:40|347.59|347.39|347.54|347.39|347.59|347.39|347.54|347.34|1
1642004810000|2022-01-12 16:26:50|347.59||347.59||347.59||347.59||0
1642004820000|2022-01-12 16:27:00|347.54||347.59||347.59||347.54||0
1642004830000|2022-01-12 16:27:10|347.54||347.54||347.59||347.54||0
1642004840000|2022-01-12 16:27:20|347.59|347.44|347.59|347.39|347.59|347.44|347.54|347.39|6
1642004850000|2022-01-12 16:27:30|347.54|347.44|347.59|347.39|347.59|347.44|347.54|347.39|0
1642004860000|2022-01-12 16:27:40|347.64|347.44|347.64|347.44|347.64|347.44|347.64|347.44|0
1642004870000|2022-01-12 16:27:50|347.59||347.59||347.59||347.59||0
1642004880000|2022-01-12 16:28:00|347.64|347.49|347.64|347.49|347.69|347.49|347.64|347.44|10
1642004890000|2022-01-12 16:28:10|347.69|347.44|347.64|347.44|347.69|347.49|347.64|347.44|5
1642004900000|2022-01-12 16:28:20||347.49||347.49||347.49||347.49|0
1642004920000|2022-01-12 16:28:40|347.69||347.69||347.69||347.69||3
1642004930000|2022-01-12 16:28:50|347.74|347.54|347.69|347.49|347.74|347.59|347.69|347.49|4
1642004940000|2022-01-12 16:29:00|347.74|347.54|347.64|347.44|347.74|347.54|347.64|347.44|1
1642004950000|2022-01-12 16:29:10||347.49||347.49||347.49||347.49|0
1642004960000|2022-01-12 16:29:20|347.69||347.69||347.69||347.69||0
1642004970000|2022-01-12 16:29:30|347.64|347.54|347.74|347.54|347.74|347.54|347.64|347.54|7
1642004980000|2022-01-12 16:29:40|347.69|347.59|347.74|347.54|347.74|347.59|347.69|347.54|2
1642004990000|2022-01-12 16:29:50|347.69|347.59|347.74|347.49|347.74|347.59|347.69|347.49|1
1642005000000|2022-01-12 16:30:00|347.69|347.54|347.74|347.59|347.74|347.59|347.69|347.54|4
1642005010000|2022-01-12 16:30:10|347.79|347.64|347.79|347.59|347.79|347.64|347.79|347.59|5
1642005020000|2022-01-12 16:30:20|347.74|347.54|347.69|347.54|347.79|347.54|347.69|347.54|0
1642005030000|2022-01-12 16:30:30|347.74|347.59|347.74|347.54|347.74|347.59|347.74|347.54|1
1642005040000|2022-01-12 16:30:40|347.79|347.59|347.79|347.59|347.79|347.59|347.79|347.54|0
1642005050000|2022-01-12 16:30:50|347.84|347.64|347.84|347.64|347.84|347.69|347.84|347.64|0
1642005060000|2022-01-12 16:31:00|347.74|347.59|347.84|347.59|347.84|347.64|347.74|347.59|2
1642005070000|2022-01-12 16:31:10||347.64||347.64||347.64||347.59|0
1642005080000|2022-01-12 16:31:20|347.89|347.69|347.89|347.69|347.89|347.69|347.89|347.69|1
1642005090000|2022-01-12 16:31:30|347.84|347.64|347.89|347.64|347.89|347.69|347.84|347.64|2
1642005100000|2022-01-12 16:31:40||347.69||347.69||347.69||347.64|0
1642005110000|2022-01-12 16:31:50||347.64||347.69||347.69||347.64|0
1642005120000|2022-01-12 16:32:00||347.64||347.69||347.69||347.64|0
1642005130000|2022-01-12 16:32:10|347.84|347.64|347.84|347.69|347.84|347.69|347.84|347.64|0
1642005140000|2022-01-12 16:32:20||347.64||347.69||347.69||347.64|0
1642005150000|2022-01-12 16:32:30||347.64||347.69||347.69||347.64|0
1642005160000|2022-01-12 16:32:40||347.64||347.69||347.69||347.64|0
1642005170000|2022-01-12 16:32:50|347.79|347.64|347.84|347.64|347.84|347.69|347.79|347.64|0
1642005180000|2022-01-12 16:33:00||347.59||347.64||347.69||347.59|0
1642005210000|2022-01-12 16:33:30|347.79|347.59|347.79|347.64|347.79|347.64|347.79|347.59|0
1642005220000|2022-01-12 16:33:40|347.84|347.59|347.84|347.64|347.84|347.64|347.84|347.59|0
1642005230000|2022-01-12 16:33:50|347.79|347.69|347.79|347.64|347.79|347.69|347.79|347.64|0
1642005250000|2022-01-12 16:34:10|347.74|347.59|347.74|347.59|347.74|347.59|347.74|347.54|0
1642005260000|2022-01-12 16:34:20||347.54||347.59||347.59||347.54|0
1642005270000|2022-01-12 16:34:30||347.54||347.54||347.54||347.54|0
1642005280000|2022-01-12 16:34:40||347.59||347.54||347.59||347.54|1
1642005300000|2022-01-12 16:35:00||347.59||347.54||347.59||347.54|0
1642005310000|2022-01-12 16:35:10||347.59||347.54||347.59||347.54|0
1642005320000|2022-01-12 16:35:20||347.59||347.59||347.59||347.59|0
1642005330000|2022-01-12 16:35:30|347.69|347.54|347.69|347.54|347.69|347.54|347.69|347.54|3
1642005340000|2022-01-12 16:35:40||347.49||347.54||347.54||347.49|0
1642005350000|2022-01-12 16:35:50|347.64|347.49|347.64|347.49|347.64|347.49|347.64|347.49|0
1642005360000|2022-01-12 16:36:00|347.69|347.54|347.69|347.54|347.69|347.54|347.69|347.54|7
1642005390000|2022-01-12 16:36:30|347.74|347.59|347.74|347.59|347.74|347.59|347.74|347.59|3
1642005400000|2022-01-12 16:36:40|347.79|347.64|347.84|347.69|347.84|347.69|347.79|347.64|0
1642005410000|2022-01-12 16:36:50|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.74|0
1642005420000|2022-01-12 16:37:00|347.84|347.69|347.84|347.69|347.89|347.69|347.84|347.69|2
1642005430000|2022-01-12 16:37:10||347.64||347.69||347.69||347.64|0
1642005440000|2022-01-12 16:37:20|347.79|347.64|347.79|347.59|347.79|347.64|347.79|347.59|0
1642005450000|2022-01-12 16:37:30|347.74||347.74||347.74||347.74||0
1642005460000|2022-01-12 16:37:40|347.79|347.64|347.79|347.64|347.79|347.64|347.79|347.64|3
1642005470000|2022-01-12 16:37:50|347.84||347.84||347.84||347.84||2
1642005480000|2022-01-12 16:38:00||347.69||347.69||347.69||347.64|0
1642005520000|2022-01-12 16:38:40|347.79|347.64|347.79|347.64|347.79|347.64|347.79|347.64|0
1642005540000|2022-01-12 16:39:00|347.84|347.69|347.79|347.64|347.84|347.69|347.79|347.64|2
1642005550000|2022-01-12 16:39:10||347.59||347.64||347.64||347.59|0
1642005560000|2022-01-12 16:39:20|347.84||347.84||347.84||347.84||1
1642005600000|2022-01-12 16:40:00|347.89|347.69|347.89|347.69|347.89|347.74|347.89|347.69|0
1642005610000|2022-01-12 16:40:10||347.74||347.74||347.74||347.74|0
1642005650000|2022-01-12 16:40:50||347.69||347.69||347.74||347.69|0
1642005660000|2022-01-12 16:41:00||347.74||347.74||347.74||347.74|0
1642005670000|2022-01-12 16:41:10|347.94|347.79|347.94|347.74|347.94|347.79|347.94|347.74|1
1642005680000|2022-01-12 16:41:20|347.89||347.94||347.94||347.89||0
1642005690000|2022-01-12 16:41:30||347.79||347.74||347.79||347.74|0
1642005700000|2022-01-12 16:41:40|347.89|347.69|347.89|347.69|347.89|347.69|347.89|347.69|0
1642005710000|2022-01-12 16:41:50|347.84|347.64|347.79|347.64|347.84|347.64|347.79|347.64|1
1642005720000|2022-01-12 16:42:00|347.84|347.69|347.84|347.64|347.84|347.69|347.84|347.64|4
1642005730000|2022-01-12 16:42:10|347.89|347.69|347.89|347.74|347.89|347.74|347.89|347.69|7
1642005740000|2022-01-12 16:42:20|347.94|347.69|347.89|347.69|347.94|347.69|347.89|347.69|1
1642005750000|2022-01-12 16:42:30|347.84||347.89||347.89||347.84||0
1642005760000|2022-01-12 16:42:40||347.74||347.69||347.74||347.69|0
1642005770000|2022-01-12 16:42:50|347.84|347.74|347.89|347.74|347.89|347.74|347.84|347.69|0
1642005780000|2022-01-12 16:43:00|347.94|347.69|347.89|347.74|347.94|347.74|347.89|347.69|0
1642005790000|2022-01-12 16:43:10|347.94||347.89||347.94||347.89||0
1642005800000|2022-01-12 16:43:20|347.94||347.89||347.94||347.89||0
1642005850000|2022-01-12 16:44:10|347.84|347.69|347.84|347.64|347.84|347.69|347.84|347.64|0
1642005860000|2022-01-12 16:44:20|347.79||347.84||347.84||347.79||0
1642005870000|2022-01-12 16:44:30|347.79|347.59|347.79|347.64|347.84|347.64|347.79|347.59|1
1642005880000|2022-01-12 16:44:40|347.84|347.69|347.84|347.64|347.84|347.69|347.84|347.64|7
1642005890000|2022-01-12 16:44:50|347.79|347.59|347.79|347.64|347.84|347.64|347.74|347.59|1
1642005900000|2022-01-12 16:45:00|347.74|347.59|347.74|347.59|347.74|347.64|347.74|347.59|1
1642005930000|2022-01-12 16:45:30|347.69|347.54|347.69|347.54|347.69|347.54|347.69|347.49|1
1642005940000|2022-01-12 16:45:40|347.74|347.59|347.74|347.59|347.74|347.59|347.69|347.54|4
1642005960000|2022-01-12 16:46:00|347.79|347.64|347.84|347.64|347.84|347.64|347.79|347.64|5
1642005970000|2022-01-12 16:46:10|347.79|347.69|347.84|347.69|347.84|347.69|347.79|347.69|0
1642005980000|2022-01-12 16:46:20|347.79|347.64|347.84|347.64|347.84|347.69|347.79|347.64|0
1642005990000|2022-01-12 16:46:30|347.79|347.69|347.84|347.64|347.84|347.69|347.79|347.64|0
1642006000000|2022-01-12 16:46:40|347.79|347.59|347.79|347.64|347.84|347.64|347.79|347.59|0
1642006010000|2022-01-12 16:46:50||347.59||347.64||347.64||347.59|0
1642006020000|2022-01-12 16:47:00|347.84|347.69|347.84|347.64|347.84|347.69|347.84|347.64|1
1642006030000|2022-01-12 16:47:10|347.79||347.79||347.84||347.79||0
1642006040000|2022-01-12 16:47:20|347.84||347.84||347.84||347.84||1
1642006050000|2022-01-12 16:47:30|347.79|347.59|347.79|347.59|347.84|347.64|347.79|347.59|2
1642006060000|2022-01-12 16:47:40||347.64||347.64||347.64||347.64|0
1642006080000|2022-01-12 16:48:00|347.84||347.79||347.84||347.79||1
1642006090000|2022-01-12 16:48:10|347.84|347.54|347.74|347.54|347.84|347.54|347.74|347.54|1
1642006100000|2022-01-12 16:48:20|347.69||347.69||347.74||347.69||0
1642006110000|2022-01-12 16:48:30|347.74||347.69||347.74||347.69||0
1642006120000|2022-01-12 16:48:40|347.74|347.49|347.69|347.54|347.74|347.54|347.69|347.49|6
1642006140000|2022-01-12 16:49:00|347.74||347.69||347.74||347.69||1
1642006160000|2022-01-12 16:49:20|347.74||347.69||347.74||347.69||3
1642006170000|2022-01-12 16:49:30|347.74|347.59|347.74|347.59|347.74|347.59|347.74|347.59|0
1642006180000|2022-01-12 16:49:40|347.79|347.64|347.79|347.64|347.79|347.64|347.79|347.59|3
1642006190000|2022-01-12 16:49:50|347.84||347.84||347.84||347.79||0
1642006200000|2022-01-12 16:50:00|347.79|347.69|347.84|347.69|347.84|347.69|347.79|347.69|0
1642006210000|2022-01-12 16:50:10|347.79|347.64|347.79|347.64|347.84|347.64|347.79|347.64|0
1642006220000|2022-01-12 16:50:20|347.84|347.69|347.84|347.69|347.84|347.69|347.79|347.64|0
1642006230000|2022-01-12 16:50:30||347.64||347.69||347.69||347.64|0
1642006240000|2022-01-12 16:50:40|347.89||347.89||347.89||347.89||1
1642006250000|2022-01-12 16:50:50||347.74||347.74||347.74||347.74|1
1642006260000|2022-01-12 16:51:00|347.84|347.69|347.89|347.74|347.89|347.74|347.84|347.69|0
1642006270000|2022-01-12 16:51:10|347.94||347.89||347.94||347.89||0
1642006280000|2022-01-12 16:51:20|347.94|347.69|347.89|347.74|347.94|347.74|347.89|347.69|0
1642006290000|2022-01-12 16:51:30|347.94|347.69|347.89|347.74|347.94|347.74|347.89|347.69|0
1642006300000|2022-01-12 16:51:40|347.94||347.89||347.94||347.89||0
1642006310000|2022-01-12 16:51:50|347.94|347.69|347.89|347.69|347.94|347.74|347.89|347.69|0
1642006320000|2022-01-12 16:52:00||347.74||347.74||347.74||347.69|0
1642006330000|2022-01-12 16:52:10|347.94||347.89||347.94||347.89||0
1642006340000|2022-01-12 16:52:20|347.94||347.94||347.94||347.89||0
1642006350000|2022-01-12 16:52:30|347.89||347.89||347.94||347.89||0
1642006360000|2022-01-12 16:52:40|347.94||347.89||347.94||347.89||0
1642006370000|2022-01-12 16:52:50|347.94||347.94||347.94||347.89||0
1642006380000|2022-01-12 16:53:00|347.89||347.89||347.94||347.89||0
1642006420000|2022-01-12 16:53:40|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.74|1
1642006430000|2022-01-12 16:53:50|347.89|347.74|347.89|347.74|347.89|347.79|347.89|347.74|2
1642006440000|2022-01-12 16:54:00|||||||||6
1642006450000|2022-01-12 16:54:10||347.69||347.74||347.74||347.69|0
1642006460000|2022-01-12 16:54:20|||||||||1
1642006490000|2022-01-12 16:54:50||347.69||347.69||347.74||347.69|0
1642006500000|2022-01-12 16:55:00|347.84|347.74|347.84|347.69|347.84|347.74|347.84|347.69|0
1642006510000|2022-01-12 16:55:10|347.79|347.64|347.84|347.64|347.84|347.69|347.79|347.64|0
1642006520000|2022-01-12 16:55:20|347.79||347.79||347.79||347.79||0
1642006530000|2022-01-12 16:55:30|347.84||347.79||347.84||347.79||0
1642006540000|2022-01-12 16:55:40|347.84||347.84||347.84||347.79||1
1642006550000|2022-01-12 16:55:50|347.79||347.79||347.84||347.79||0
1642006560000|2022-01-12 16:56:00|347.84||347.79||347.84||347.79||2
1642006570000|2022-01-12 16:56:10|347.74|347.59|347.74|347.59|347.74|347.59|347.69|347.54|3
1642006580000|2022-01-12 16:56:20|347.79|347.64|347.84|347.64|347.84|347.64|347.79|347.64|7
1642006590000|2022-01-12 16:56:30|347.79||347.79||347.79||347.79||0
1642006600000|2022-01-12 16:56:40|347.84||347.84||347.84||347.79||0
1642006610000|2022-01-12 16:56:50|347.79||347.84||347.84||347.79||0
1642006620000|2022-01-12 16:57:00|347.79|347.59|347.74|347.59|347.79|347.59|347.74|347.59|0
1642006630000|2022-01-12 16:57:10|347.79|347.64|347.79|347.59|347.79|347.64|347.74|347.59|0
1642006640000|2022-01-12 16:57:20|347.74|347.54|347.74|347.59|347.74|347.59|347.74|347.54|0
1642006650000|2022-01-12 16:57:30|347.79||347.74||347.79||347.74||0
1642006660000|2022-01-12 16:57:40|347.79|347.54|347.79|347.64|347.79|347.64|347.79|347.54|4
1642006670000|2022-01-12 16:57:50||347.59||347.64||347.64||347.59|2
1642006680000|2022-01-12 16:58:00|347.84||347.84||347.84||347.79||0
1642006690000|2022-01-12 16:58:10|347.79|347.69|347.79|347.59|347.84|347.69|347.74|347.59|0
1642006700000|2022-01-12 16:58:20|347.74|347.54|347.74|347.59|347.74|347.59|347.74|347.54|0
1642006710000|2022-01-12 16:58:30|347.79|347.64|347.79|347.59|347.79|347.64|347.74|347.59|0
1642006720000|2022-01-12 16:58:40||347.64||347.59||347.64||347.59|0
1642006730000|2022-01-12 16:58:50||347.64||347.64||347.64||347.59|0
1642006740000|2022-01-12 16:59:00|347.84|347.69|347.79|347.64|347.84|347.69|347.79|347.59|0
1642006750000|2022-01-12 16:59:10||347.59||347.59||347.64||347.59|0
1642006770000|2022-01-12 16:59:30||347.64||347.64||347.64||347.59|0
1642006780000|2022-01-12 16:59:40|347.84||347.84||347.84||347.84||0
1642006790000|2022-01-12 16:59:50||347.69||347.64||347.69||347.64|0
1642006800000|2022-01-12 17:00:00|347.79|347.69|347.79|347.59|347.79|347.69|347.79|347.59|0
1642006810000|2022-01-12 17:00:10||347.64||347.59||347.64||347.59|0
1642006820000|2022-01-12 17:00:20|347.74||347.79||347.79||347.74||0
1642006830000|2022-01-12 17:00:30||347.64||347.59||347.64||347.59|0
1642006840000|2022-01-12 17:00:40||347.64||347.59||347.64||347.59|0
1642006850000|2022-01-12 17:00:50||347.64||347.64||347.64||347.59|0
1642006860000|2022-01-12 17:01:00||347.59||347.64||347.64||347.59|0
1642006880000|2022-01-12 17:01:20||347.59||347.64||347.64||347.59|0
1642006920000|2022-01-12 17:02:00||347.59||347.64||347.64||347.59|1
1642006930000|2022-01-12 17:02:10||347.59||347.64||347.64||347.59|0
1642007000000|2022-01-12 17:03:20|347.74|347.59|347.74|347.59|347.74|347.59|347.74|347.59|1
1642007020000|2022-01-12 17:03:40|347.79|347.64|347.79|347.59|347.79|347.64|347.74|347.59|3
1642007030000|2022-01-12 17:03:50|347.74|347.64|347.79|347.64|347.79|347.64|347.74|347.59|0
1642007040000|2022-01-12 17:04:00|347.74|347.59|347.79|347.64|347.79|347.64|347.74|347.59|0
1642007060000|2022-01-12 17:04:20||347.59||347.64||347.64||347.59|0
1642007070000|2022-01-12 17:04:30|347.74|347.59|347.74|347.59|347.79|347.64|347.74|347.59|0
1642007080000|2022-01-12 17:04:40|347.79|347.64|347.79|347.59|347.79|347.64|347.74|347.59|0
1642007090000|2022-01-12 17:04:50||347.64||347.64||347.64||347.59|0
1642007100000|2022-01-12 17:05:00||347.59||347.64||347.64||347.59|0
1642007110000|2022-01-12 17:05:10|347.74|347.59|347.74|347.59|347.74|347.59|347.74|347.59|1
1642007120000|2022-01-12 17:05:20|347.79|347.64|347.79|347.59|347.79|347.64|347.74|347.59|3
1642007130000|2022-01-12 17:05:30|347.74||347.74||347.79||347.74||0
1642007140000|2022-01-12 17:05:40|347.79|347.54|347.69|347.49|347.79|347.54|347.69|347.49|0
1642007150000|2022-01-12 17:05:50||347.54||347.54||347.54||347.49|0
1642007160000|2022-01-12 17:06:00|347.74|347.49|347.74|347.54|347.74|347.54|347.69|347.49|8
1642007170000|2022-01-12 17:06:10|347.69|347.59|347.79|347.59|347.79|347.59|347.69|347.59|0
1642007180000|2022-01-12 17:06:20|347.84|347.64|347.79|347.64|347.84|347.64|347.79|347.59|4
1642007190000|2022-01-12 17:06:30|347.84||347.79||347.84||347.79||0
1642007200000|2022-01-12 17:06:40|347.84|347.69|347.84|347.64|347.84|347.69|347.84|347.64|2
1642007210000|2022-01-12 17:06:50|347.79||347.79||347.84||347.79||0
1642007220000|2022-01-12 17:07:00||347.59||347.59||347.64||347.59|0
1642007230000|2022-01-12 17:07:10|347.74||347.79||347.79||347.74||0
1642007240000|2022-01-12 17:07:20|347.74|347.64|347.74|347.59|347.79|347.64|347.74|347.59|0
1642007250000|2022-01-12 17:07:30|347.79|347.54|347.69|347.54|347.79|347.54|347.69|347.54|0
1642007260000|2022-01-12 17:07:40|347.74|347.49|347.69|347.49|347.74|347.54|347.69|347.49|0
1642007270000|2022-01-12 17:07:50|347.64|347.44|347.64|347.44|347.64|347.44|347.64|347.44|0
1642007280000|2022-01-12 17:08:00||347.49||347.44||347.49||347.44|0
1642007290000|2022-01-12 17:08:10|347.69|347.49|347.64|347.44|347.69|347.49|347.64|347.44|0
1642007300000|2022-01-12 17:08:20|347.69|347.49|347.64|347.44|347.69|347.49|347.64|347.44|0
1642007310000|2022-01-12 17:08:30|347.59|347.49|347.64|347.44|347.64|347.49|347.59|347.44|0
1642007340000|2022-01-12 17:09:00|347.59||347.59||347.59||347.59||0
1642007350000|2022-01-12 17:09:10|347.64|347.39|347.64|347.39|347.64|347.44|347.59|347.39|0
1642007360000|2022-01-12 17:09:20|347.59|347.44|347.59|347.39|347.59|347.44|347.59|347.39|0
1642007370000|2022-01-12 17:09:30||347.44||347.39||347.44||347.39|0
1642007400000|2022-01-12 17:10:00|347.64|347.44|347.69|347.49|347.69|347.54|347.64|347.44|7
1642007410000|2022-01-12 17:10:10|347.74|347.54|347.74|347.59|347.74|347.59|347.69|347.49|2
1642007420000|2022-01-12 17:10:20||347.54||347.59||347.59||347.54|10
1642007440000|2022-01-12 17:10:40|347.79|347.64|347.84|347.64|347.84|347.64|347.79|347.64|3
1642007450000|2022-01-12 17:10:50|347.79|347.59|347.84|347.64|347.84|347.64|347.79|347.59|1
1642007460000|2022-01-12 17:11:00|347.79|347.59|347.84|347.64|347.84|347.64|347.79|347.59|0
1642007470000|2022-01-12 17:11:10|347.89|347.69|347.89|347.69|347.89|347.69|347.89|347.69|0
1642007480000|2022-01-12 17:11:20|347.84|347.64|347.84|347.64|347.84|347.64|347.84|347.64|0
1642007490000|2022-01-12 17:11:30|347.89|347.69|347.89|347.64|347.89|347.69|347.89|347.64|0
1642007500000|2022-01-12 17:11:40||347.69||347.69||347.69||347.64|0
1642007510000|2022-01-12 17:11:50||347.64||347.69||347.69||347.64|0
1642007520000|2022-01-12 17:12:00|347.84|347.64|347.84|347.64|347.84|347.69|347.79|347.64|0
1642007530000|2022-01-12 17:12:10|347.79|347.59|347.74|347.59|347.84|347.59|347.74|347.59|0
1642007540000|2022-01-12 17:12:20||347.54||347.54||347.54||347.54|0
1642007550000|2022-01-12 17:12:30|347.79||347.74||347.79||347.74||0
1642007560000|2022-01-12 17:12:40|347.69|347.49|347.74|347.49|347.74|347.49|347.69|347.49|0
1642007570000|2022-01-12 17:12:50|347.69|347.54|347.69|347.49|347.69|347.54|347.69|347.49|0
1642007590000|2022-01-12 17:13:10||347.54||347.49||347.54||347.49|0
1642007610000|2022-01-12 17:13:30||347.54||347.49||347.54||347.49|0
1642007620000|2022-01-12 17:13:40||347.54||347.49||347.54||347.49|0
1642007630000|2022-01-12 17:13:50||347.54||347.54||347.54||347.49|0
1642007640000|2022-01-12 17:14:00|347.74|347.49|347.79|347.59|347.79|347.64|347.74|347.49|6
1642007650000|2022-01-12 17:14:10||347.64||347.64||347.64||347.64|1
1642007660000|2022-01-12 17:14:20|347.84||347.84||347.84||347.84||0
1642007670000|2022-01-12 17:14:30||347.69||347.64||347.69||347.64|1
1642007700000|2022-01-12 17:15:00|347.89|347.69|347.89|347.69|347.89|347.69|347.84|347.64|0
1642007710000|2022-01-12 17:15:10|347.84|347.64|347.84|347.64|347.84|347.69|347.84|347.64|1
1642007720000|2022-01-12 17:15:20|347.89|347.69|347.89|347.69|347.89|347.69|347.89|347.69|0
1642007730000|2022-01-12 17:15:30|347.84|347.74|347.84|347.69|347.84|347.74|347.84|347.69|0
1642007740000|2022-01-12 17:15:40|347.89|347.74|347.89|347.74|347.89|347.74|347.89|347.69|3
1642007750000|2022-01-12 17:15:50|347.99|347.79|347.99|347.79|347.99|347.79|347.99|347.79|9
1642007760000|2022-01-12 17:16:00||347.84||347.84||347.84||347.84|0
1642007770000|2022-01-12 17:16:10|348.04|347.89|348.04|347.89|348.04|347.89|348.04|347.84|4
1642007780000|2022-01-12 17:16:20|348.09|347.84|348.09|347.89|348.09|347.94|348.09|347.84|3
1642007790000|2022-01-12 17:16:30||347.94||347.89||347.94||347.89|0
1642007800000|2022-01-12 17:16:40|348.14||348.14||348.14||348.14||0
1642007810000|2022-01-12 17:16:50||347.94||347.89||347.94||347.89|0
1642007820000|2022-01-12 17:17:00||347.94||347.94||347.94||347.89|0
1642007830000|2022-01-12 17:17:10||347.89||347.94||347.94||347.89|0
1642007840000|2022-01-12 17:17:20|348.09|347.89|348.09|347.89|348.14|347.89|348.09|347.89|0
1642007850000|2022-01-12 17:17:30|348.14|347.94|348.14|347.89|348.14|347.94|348.09|347.89|0
1642007860000|2022-01-12 17:17:40|348.09|347.94|348.09|347.89|348.14|347.94|348.09|347.89|0
1642007870000|2022-01-12 17:17:50||347.94||347.94||347.94||347.89|0
1642007880000|2022-01-12 17:18:00||347.89||347.89||347.94||347.89|0
1642007890000|2022-01-12 17:18:10||347.94||347.89||347.94||347.89|0
1642007910000|2022-01-12 17:18:30||347.94||347.89||347.94||347.89|0
1642007940000|2022-01-12 17:19:00||347.94||347.94||347.94||347.94|0
1642007960000|2022-01-12 17:19:20|348.14||348.14||348.14||348.14||1
1642007970000|2022-01-12 17:19:30|348.19|347.99|348.24|348.04|348.24|348.04|348.19|347.99|0
1642007980000|2022-01-12 17:19:40|348.19|347.99|348.24|347.99|348.24|348.04|348.19|347.99|0
1642007990000|2022-01-12 17:19:50|348.19|348.04|348.24|348.04|348.24|348.04|348.19|347.99|0
1642008000000|2022-01-12 17:20:00||347.99||348.04||348.04||347.99|0
1642008010000|2022-01-12 17:20:10||347.99||347.99||348.04||347.99|0
1642008020000|2022-01-12 17:20:20|348.19|348.04|348.24|348.04|348.24|348.04|348.19|347.99|0
1642008030000|2022-01-12 17:20:30|348.19|347.99|348.19|348.04|348.19|348.09|348.19|347.99|3
1642008040000|2022-01-12 17:20:40||347.99||348.04||348.04||347.99|0
1642008050000|2022-01-12 17:20:50|348.24|348.09|348.29|348.04|348.29|348.09|348.24|348.04|2
1642008060000|2022-01-12 17:21:00|348.24|348.09|348.24|348.04|348.29|348.09|348.24|348.04|0
1642008070000|2022-01-12 17:21:10|348.29|348.09|348.29|348.09|348.29|348.09|348.24|348.09|0
1642008080000|2022-01-12 17:21:20||348.04||348.04||348.09||348.04|0
1642008090000|2022-01-12 17:21:30|348.24|348.09|348.29|348.09|348.29|348.09|348.24|348.04|0
1642008100000|2022-01-12 17:21:40||348.04||348.04||348.09||348.04|0
1642008110000|2022-01-12 17:21:50|348.24|348.09|348.29|348.04|348.29|348.09|348.24|348.04|0
1642008120000|2022-01-12 17:22:00|348.24|348.09|348.24|348.04|348.29|348.09|348.24|348.04|0
1642008130000|2022-01-12 17:22:10|348.29||348.24||348.29||348.24||0
1642008150000|2022-01-12 17:22:30|348.19|347.99|348.19|347.99|348.19|347.99|348.19|347.99|2
1642008160000|2022-01-12 17:22:40|348.14||348.19||348.19||348.14||0
1642008170000|2022-01-12 17:22:50|348.14||348.19||348.19||348.14||0
1642008180000|2022-01-12 17:23:00|348.14||348.14||348.19||348.14||0
1642008190000|2022-01-12 17:23:10|348.19||348.19||348.19||348.19||0
1642008210000|2022-01-12 17:23:30|348.24|348.04|348.24|348.04|348.24|348.04|348.24|348.04|0
1642008230000|2022-01-12 17:23:50||348.09||348.04||348.09||348.04|1
1642008240000|2022-01-12 17:24:00||348.09||348.09||348.09||348.04|0
1642008250000|2022-01-12 17:24:10||348.04||348.09||348.09||348.04|0
1642008260000|2022-01-12 17:24:20|348.29|348.14|348.34|348.14|348.34|348.14|348.29|348.14|2
1642008270000|2022-01-12 17:24:30|348.39|348.19|348.34|348.14|348.39|348.19|348.34|348.14|0
1642008290000|2022-01-12 17:24:50|348.39||348.39||348.39||348.34||0
1642008300000|2022-01-12 17:25:00|348.34|348.19|348.39|348.19|348.39|348.19|348.34|348.19|0
1642008310000|2022-01-12 17:25:10|348.44|348.24|348.44|348.24|348.44|348.24|348.44|348.24|1
1642008320000|2022-01-12 17:25:20||348.29||348.24||348.29||348.24|0
1642008330000|2022-01-12 17:25:30|348.39||348.44||348.44||348.39||0
1642008340000|2022-01-12 17:25:40|348.39|348.19|348.39|348.19|348.44|348.19|348.39|348.19|0
1642008360000|2022-01-12 17:26:00|348.34||348.34||348.34||348.34||0
1642008370000|2022-01-12 17:26:10|348.29|348.14|348.29|348.14|348.29|348.14|348.29|348.14|0
1642008380000|2022-01-12 17:26:20|348.34|348.19|348.34|348.19|348.34|348.19|348.34|348.19|1
1642008390000|2022-01-12 17:26:30|348.44|348.24|348.44|348.24|348.44|348.24|348.44|348.24|5
1642008410000|2022-01-12 17:26:50|348.49|348.29|348.49|348.29|348.49|348.29|348.49|348.29|0
1642008420000|2022-01-12 17:27:00|348.44|348.24|348.49|348.29|348.49|348.29|348.44|348.24|0
1642008440000|2022-01-12 17:27:20|348.44||348.44||348.49||348.44||0
1642008450000|2022-01-12 17:27:30|348.39|348.24|348.44|348.24|348.44|348.24|348.39|348.24|0
1642008460000|2022-01-12 17:27:40|348.39|348.19|348.39|348.19|348.44|348.19|348.39|348.19|1
1642008470000|2022-01-12 17:27:50|348.44|348.24|348.44|348.24|348.44|348.24|348.39|348.24|0
1642008480000|2022-01-12 17:28:00|348.39||348.44||348.44||348.39||0
1642008490000|2022-01-12 17:28:10|348.39|348.19|348.39|348.19|348.44|348.19|348.39|348.19|0
1642008510000|2022-01-12 17:28:30|348.34|348.14|348.34|348.14|348.34|348.14|348.34|348.14|0
1642008520000|2022-01-12 17:28:40|348.29||348.34||348.34||348.29||0
1642008530000|2022-01-12 17:28:50|348.29||348.34||348.34||348.29||0
1642008540000|2022-01-12 17:29:00|348.29||348.34||348.34||348.29||0
1642008550000|2022-01-12 17:29:10|348.29||348.34||348.34||348.29||0
1642008560000|2022-01-12 17:29:20|||||||||1
1642008600000|2022-01-12 17:30:00||348.19||348.14||348.19||348.14|0
1642008610000|2022-01-12 17:30:10|348.29|348.19|348.34|348.14|348.34|348.19|348.29|348.14|0
1642008620000|2022-01-12 17:30:20||348.19||348.14||348.19||348.14|0
1642008630000|2022-01-12 17:30:30||348.19||348.14||348.19||348.14|0
1642008650000|2022-01-12 17:30:50||348.19||348.19||348.19||348.14|0
1642008660000|2022-01-12 17:31:00|348.44|348.24|348.44|348.24|348.49|348.29|348.44|348.24|5
1642008670000|2022-01-12 17:31:10|348.39||348.44||348.44||348.39||1
1642008690000|2022-01-12 17:31:30||348.29||348.29||348.29||348.24|0
1642008700000|2022-01-12 17:31:40|348.49|348.24|348.54|348.29|348.54|348.34|348.49|348.24|3
1642008710000|2022-01-12 17:31:50|348.49|348.34|348.49|348.29|348.54|348.34|348.49|348.29|0
1642008720000|2022-01-12 17:32:00|348.54|348.34|348.49|348.34|348.54|348.34|348.49|348.34|0
1642008730000|2022-01-12 17:32:10|348.54||348.54||348.54||348.54||0
1642008740000|2022-01-12 17:32:20|348.49||348.54||348.54||348.49||0
1642008750000|2022-01-12 17:32:30|348.49||348.54||348.54||348.49||0
1642008760000|2022-01-12 17:32:40|348.49||348.49||348.54||348.49||0
1642008770000|2022-01-12 17:32:50|348.54||348.54||348.54||348.49||0
1642008780000|2022-01-12 17:33:00|348.49||348.49||348.54||348.49||0
1642008790000|2022-01-12 17:33:10|348.54||348.49||348.54||348.49||0
1642008800000|2022-01-12 17:33:20|348.44|348.29|348.44|348.29|348.44|348.29|348.44|348.29|1
1642008840000|2022-01-12 17:34:00||348.24||348.29||348.29||348.24|0
1642008850000|2022-01-12 17:34:10||348.24||348.29||348.29||348.24|0
1642008870000|2022-01-12 17:34:30||348.24||348.29||348.29||348.24|0
1642008880000|2022-01-12 17:34:40||348.24||348.29||348.29||348.24|0
1642008890000|2022-01-12 17:34:50||348.24||348.29||348.29||348.24|0
1642008900000|2022-01-12 17:35:00|348.49|348.34|348.54|348.39|348.54|348.39|348.49|348.34|4
1642008910000|2022-01-12 17:35:10|348.59|348.34|348.54|348.34|348.59|348.39|348.54|348.34|2
1642008920000|2022-01-12 17:35:20|348.59|348.39|348.59|348.39|348.59|348.39|348.54|348.39|1
1642008930000|2022-01-12 17:35:30||348.44||348.44||348.44||348.39|1
1642008950000|2022-01-12 17:35:50|348.54|348.39|348.59|348.39|348.59|348.39|348.54|348.39|1
1642008960000|2022-01-12 17:36:00|348.54|348.44|348.59|348.39|348.59|348.44|348.54|348.39|0
1642008970000|2022-01-12 17:36:10|348.54||348.54||348.59||348.54||0
1642008980000|2022-01-12 17:36:20|348.59|348.34|348.54|348.34|348.59|348.34|348.54|348.34|0
1642009010000|2022-01-12 17:36:50|348.59||348.54||348.59||348.54||0
1642009030000|2022-01-12 17:37:10|348.59|348.39|348.59|348.34|348.59|348.39|348.54|348.34|0
1642009040000|2022-01-12 17:37:20|348.54|348.29|348.44|348.29|348.54|348.29|348.44|348.29|0
1642009050000|2022-01-12 17:37:30|348.49||348.49||348.49||348.44||0
1642009060000|2022-01-12 17:37:40||348.34||348.29||348.34||348.29|0
1642009070000|2022-01-12 17:37:50|348.44|348.34|348.49|348.29|348.49|348.34|348.44|348.29|0
1642009080000|2022-01-12 17:38:00|348.44||348.49||348.49||348.44||0
1642009090000|2022-01-12 17:38:10|348.44|348.24|348.44|348.24|348.49|348.24|348.44|348.24|0
1642009110000|2022-01-12 17:38:30|348.49|348.29|348.49|348.24|348.49|348.29|348.44|348.24|0
1642009120000|2022-01-12 17:38:40|348.44|348.29|348.49|348.29|348.49|348.29|348.44|348.29|0
1642009130000|2022-01-12 17:38:50|348.44||348.49||348.49||348.44||0
1642009140000|2022-01-12 17:39:00||348.34||348.29||348.34||348.24|0
1642009150000|2022-01-12 17:39:10|348.44||348.49||348.49||348.44||1
1642009160000|2022-01-12 17:39:20|348.44||348.44||348.49||348.44||0
1642009170000|2022-01-12 17:39:30|348.49|348.24|348.44|348.24|348.49|348.29|348.44|348.24|0
1642009180000|2022-01-12 17:39:40|348.49|348.29|348.44|348.24|348.49|348.29|348.44|348.24|0
1642009190000|2022-01-12 17:39:50|348.49|348.29|348.49|348.24|348.49|348.29|348.44|348.24|0
1642009200000|2022-01-12 17:40:00|348.44|348.29|348.49|348.24|348.49|348.29|348.44|348.24|0
1642009210000|2022-01-12 17:40:10||348.29||348.29||348.34||348.24|0
1642009220000|2022-01-12 17:40:20|348.44|348.24|348.34|348.19|348.44|348.24|348.34|348.14|0
1642009230000|2022-01-12 17:40:30|348.29|348.14|348.29|348.14|348.29|348.14|348.29|348.14|0
1642009240000|2022-01-12 17:40:40|348.34|348.19|348.34|348.19|348.34|348.19|348.34|348.14|3
1642009250000|2022-01-12 17:40:50||348.14||348.14||348.14||348.14|3
1642009260000|2022-01-12 17:41:00||348.19||348.14||348.19||348.14|0
1642009270000|2022-01-12 17:41:10||348.19||348.19||348.19||348.14|0
1642009280000|2022-01-12 17:41:20||348.14||348.19||348.19||348.14|0
1642009290000|2022-01-12 17:41:30||348.14||348.14||348.19||348.14|0
1642009300000|2022-01-12 17:41:40||348.19||348.19||348.19||348.14|0
1642009310000|2022-01-12 17:41:50||348.14||348.19||348.19||348.14|0
1642009320000|2022-01-12 17:42:00|348.39|348.24|348.39|348.24|348.39|348.24|348.39|348.19|1
1642009330000|2022-01-12 17:42:10|348.44|348.19|348.44|348.29|348.44|348.29|348.44|348.19|2
1642009340000|2022-01-12 17:42:20|348.49|348.24|348.44|348.24|348.49|348.29|348.39|348.24|0
1642009350000|2022-01-12 17:42:30|348.39|348.29|348.44|348.29|348.44|348.29|348.39|348.29|0
1642009360000|2022-01-12 17:42:40|348.49||348.49||348.49||348.49||1
1642009380000|2022-01-12 17:43:00||348.34||348.34||348.34||348.29|0
1642009390000|2022-01-12 17:43:10||348.29||348.29||348.34||348.29|0
1642009400000|2022-01-12 17:43:20|348.44||348.49||348.49||348.44||0
1642009410000|2022-01-12 17:43:30|348.44|348.34|348.54|348.34|348.54|348.34|348.44|348.34|0
1642009420000|2022-01-12 17:43:40|348.49|348.29|348.49|348.34|348.54|348.34|348.49|348.29|0
1642009430000|2022-01-12 17:43:50|348.54||348.54||348.54||348.49||0
1642009440000|2022-01-12 17:44:00|348.49||348.54||348.54||348.49||0
1642009450000|2022-01-12 17:44:10||348.39||348.29||348.39||348.29|0
1642009460000|2022-01-12 17:44:20|348.49|348.34|348.49|348.29|348.54|348.34|348.49|348.29|0
1642009480000|2022-01-12 17:44:40|348.54|348.34|348.49|348.29|348.54|348.34|348.49|348.29|0
1642009500000|2022-01-12 17:45:00|348.44|348.24|348.44|348.24|348.44|348.24|348.44|348.24|1
1642009520000|2022-01-12 17:45:20|348.49|348.29|348.49|348.29|348.49|348.34|348.49|348.29|0
1642009530000|2022-01-12 17:45:30||348.34||348.34||348.34||348.29|0
1642009550000|2022-01-12 17:45:50||348.29||348.29||348.34||348.29|0
1642009560000|2022-01-12 17:46:00|348.44|348.34|348.49|348.29|348.49|348.34|348.44|348.29|0
1642009570000|2022-01-12 17:46:10|348.44|348.24|348.44|348.24|348.49|348.24|348.44|348.24|1
1642009590000|2022-01-12 17:46:30|348.39|348.19|348.39|348.19|348.39|348.19|348.39|348.19|0
1642009600000|2022-01-12 17:46:40|348.34||348.39||348.39||348.34||0
1642009610000|2022-01-12 17:46:50|348.34||348.39||348.39||348.34||0
1642009620000|2022-01-12 17:47:00|348.34||348.34||348.39||348.34||0
1642009630000|2022-01-12 17:47:10|348.39||348.39||348.39||348.34||0
1642009640000|2022-01-12 17:47:20||348.24||348.19||348.24||348.19|0
1642009660000|2022-01-12 17:47:40|348.34||348.39||348.39||348.34||0
1642009670000|2022-01-12 17:47:50|348.34|348.24|348.39|348.19|348.39|348.24|348.34|348.19|0
1642009680000|2022-01-12 17:48:00|348.34|348.24|348.39|348.19|348.39|348.24|348.34|348.19|0
1642009690000|2022-01-12 17:48:10||348.24||348.19||348.24||348.19|0
1642009710000|2022-01-12 17:48:30|348.34|348.24|348.39|348.19|348.39|348.24|348.34|348.19|0
1642009730000|2022-01-12 17:48:50||348.24||348.19||348.24||348.19|0
1642009740000|2022-01-12 17:49:00||348.24||348.19||348.24||348.19|0
1642009750000|2022-01-12 17:49:10||348.24||348.24||348.24||348.19|1
1642009760000|2022-01-12 17:49:20||348.19||348.24||348.24||348.19|0
1642009780000|2022-01-12 17:49:40||348.19||348.24||348.24||348.19|0
1642009790000|2022-01-12 17:49:50||348.19||348.24||348.24||348.19|0
1642009800000|2022-01-12 17:50:00|348.49|348.29|348.49|348.34|348.49|348.34|348.44|348.29|11
1642009810000|2022-01-12 17:50:10||348.29||348.29||348.34||348.29|0
1642009820000|2022-01-12 17:50:20||348.34||348.34||348.34||348.34|0
1642009830000|2022-01-12 17:50:30|348.54|348.39|348.54|348.34|348.54|348.39|348.54|348.34|1
1642009840000|2022-01-12 17:50:40||348.39||348.34||348.39||348.34|0
1642009850000|2022-01-12 17:50:50||348.39||348.34||348.39||348.34|0
1642009860000|2022-01-12 17:51:00||348.39||348.34||348.39||348.34|0
1642009870000|2022-01-12 17:51:10||348.39||348.39||348.39||348.34|0
1642009880000|2022-01-12 17:51:20||348.34||348.34||348.39||348.34|0
1642009900000|2022-01-12 17:51:40|348.49||348.54||348.54||348.49||0
1642009910000|2022-01-12 17:51:50|348.49|348.39|348.54|348.34|348.54|348.39|348.49|348.34|0
1642009920000|2022-01-12 17:52:00|348.49||348.54||348.54||348.49||0
1642009930000|2022-01-12 17:52:10|348.49|348.39|348.54|348.34|348.54|348.39|348.49|348.34|0
1642009940000|2022-01-12 17:52:20|348.49||348.54||348.54||348.49||0
1642009950000|2022-01-12 17:52:30|348.59|348.39|348.59|348.39|348.59|348.39|348.59|348.39|0
1642009960000|2022-01-12 17:52:40||348.44||348.39||348.44||348.39|0
1642009970000|2022-01-12 17:52:50||348.44||348.39||348.44||348.39|0
1642009980000|2022-01-12 17:53:00||348.44||348.44||348.44||348.39|0
1642009990000|2022-01-12 17:53:10|348.64|348.39|348.64|348.49|348.64|348.49|348.64|348.39|1
1642010000000|2022-01-12 17:53:20||348.44||348.49||348.49||348.44|0
1642010010000|2022-01-12 17:53:30||348.44||348.49||348.49||348.44|0
1642010020000|2022-01-12 17:53:40|348.69||348.69||348.69||348.69||0
1642010040000|2022-01-12 17:54:00|348.64|348.54|348.69|348.49|348.69|348.54|348.64|348.49|0
1642010060000|2022-01-12 17:54:20|348.64|348.44|348.64|348.44|348.69|348.44|348.64|348.44|0
1642010070000|2022-01-12 17:54:30|348.69|348.49|348.64|348.44|348.69|348.49|348.64|348.44|0
1642010080000|2022-01-12 17:54:40|348.69|348.49|348.69|348.49|348.69|348.49|348.64|348.49|0
1642010090000|2022-01-12 17:54:50|348.64||348.69||348.69||348.64||0
1642010110000|2022-01-12 17:55:10|348.64|348.54|348.64|348.49|348.69|348.54|348.64|348.49|0
1642010140000|2022-01-12 17:55:40|348.69|348.54|348.74|348.54|348.74|348.54|348.69|348.54|4
1642010160000|2022-01-12 17:56:00|||||||||1
1642010170000|2022-01-12 17:56:10|||||||||1
1642010220000|2022-01-12 17:57:00|348.69||348.74||348.74||348.69||0
1642010230000|2022-01-12 17:57:10|348.69||348.69||348.74||348.69||0
1642010240000|2022-01-12 17:57:20|348.74||348.69||348.74||348.69||0
1642010250000|2022-01-12 17:57:30|348.74|348.59|348.69|348.49|348.74|348.59|348.69|348.49|0
1642010260000|2022-01-12 17:57:40||348.54||348.54||348.54||348.49|0
1642010270000|2022-01-12 17:57:50||348.49||348.49||348.54||348.49|0
1642010280000|2022-01-12 17:58:00||348.54||348.54||348.54||348.49|0
1642010290000|2022-01-12 17:58:10||348.49||348.49||348.54||348.49|0
1642010300000|2022-01-12 17:58:20||348.54||348.54||348.54||348.49|0
1642010340000|2022-01-12 17:59:00||348.49||348.54||348.54||348.49|0
1642010350000|2022-01-12 17:59:10||348.49||348.54||348.54||348.49|0
1642010360000|2022-01-12 17:59:20||348.49||348.49||348.54||348.49|0
1642010370000|2022-01-12 17:59:30|348.64|348.54|348.64|348.49|348.64|348.54|348.64|348.49|0
1642010380000|2022-01-12 17:59:40|348.69|348.54|348.64|348.49|348.69|348.54|348.64|348.49|0
1642010390000|2022-01-12 17:59:50|348.69|348.44|348.59|348.44|348.69|348.44|348.59|348.39|2
1642010410000|2022-01-12 18:00:10|348.64|348.49|348.74|348.49|348.74|348.54|348.64|348.49|6
1642010420000|2022-01-12 18:00:20|348.79|348.54|348.74|348.49|348.79|348.54|348.74|348.49|2
1642010430000|2022-01-12 18:00:30|348.69||348.69||348.69||348.69||0
1642010440000|2022-01-12 18:00:40|348.74|348.44|348.69|348.44|348.74|348.44|348.69|348.44|0
1642010450000|2022-01-12 18:00:50|348.74|348.49|348.74|348.49|348.79|348.54|348.74|348.49|2
1642010460000|2022-01-12 18:01:00|348.69|348.44|348.69|348.49|348.74|348.49|348.64|348.44|0
1642010470000|2022-01-12 18:01:10|348.74|348.44|348.69|348.44|348.74|348.49|348.69|348.44|0
1642010480000|2022-01-12 18:01:20|348.74|348.49|348.69|348.49|348.74|348.54|348.69|348.49|0
1642010490000|2022-01-12 18:01:30|348.74||348.69||348.74||348.69||0
1642010510000|2022-01-12 18:01:50|348.64|348.44|348.69|348.49|348.69|348.49|348.64|348.44|0
1642010520000|2022-01-12 18:02:00|348.64|348.44|348.69|348.49|348.69|348.49|348.64|348.44|0
1642010530000|2022-01-12 18:02:10|348.64|348.44|348.64|348.44|348.64|348.49|348.64|348.44|0
1642010540000|2022-01-12 18:02:20|348.69|348.49|348.69|348.49|348.69|348.49|348.64|348.44|0
1642010550000|2022-01-12 18:02:30|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|0
1642010560000|2022-01-12 18:02:40|348.59||348.59||348.64||348.59||0
1642010570000|2022-01-12 18:02:50|348.54|348.39|348.64|348.44|348.64|348.44|348.54|348.34|4
1642010580000|2022-01-12 18:03:00|348.69|348.49|348.59|348.39|348.69|348.49|348.59|348.39|0
1642010590000|2022-01-12 18:03:10||348.44||348.44||348.44||348.44|1
1642010600000|2022-01-12 18:03:20|348.69||348.69||348.69||348.64||0
1642010610000|2022-01-12 18:03:30|348.64|348.39|348.64|348.44|348.64|348.44|348.64|348.39|0
1642010620000|2022-01-12 18:03:40||348.39||348.44||348.44||348.39|0
1642010630000|2022-01-12 18:03:50||348.39||348.44||348.44||348.39|1
1642010640000|2022-01-12 18:04:00|348.69|348.49|348.64|348.44|348.69|348.54|348.64|348.39|6
1642010650000|2022-01-12 18:04:10|348.69|348.49|348.69|348.49|348.69|348.49|348.69|348.49|0
1642010660000|2022-01-12 18:04:20|348.74|348.54|348.74|348.49|348.74|348.54|348.69|348.49|0
1642010670000|2022-01-12 18:04:30|348.69|348.44|348.69|348.49|348.74|348.49|348.64|348.44|0
1642010680000|2022-01-12 18:04:40|348.74|348.54|348.74|348.49|348.74|348.54|348.69|348.44|0
1642010690000|2022-01-12 18:04:50|348.69|348.44|348.69|348.54|348.69|348.54|348.64|348.44|0
1642010700000|2022-01-12 18:05:00||348.49||348.54||348.54||348.49|0
1642010720000|2022-01-12 18:05:20||348.49||348.49||348.49||348.49|0
1642010730000|2022-01-12 18:05:30|348.64|348.44|348.64|348.44|348.64|348.44|348.64|348.44|2
1642010750000|2022-01-12 18:05:50||348.49||348.44||348.49||348.44|0
1642010760000|2022-01-12 18:06:00||348.49||348.44||348.49||348.44|0
1642010790000|2022-01-12 18:06:30||348.49||348.44||348.49||348.44|0
1642010800000|2022-01-12 18:06:40||348.49||348.44||348.49||348.44|0
1642010810000|2022-01-12 18:06:50||348.49||348.44||348.49||348.44|2
1642010820000|2022-01-12 18:07:00||348.49||348.44||348.49||348.44|0
1642010830000|2022-01-12 18:07:10|348.59|348.49|348.64|348.44|348.64|348.49|348.59|348.44|2
1642010840000|2022-01-12 18:07:20|348.59|348.39|348.59|348.39|348.64|348.39|348.59|348.39|0
1642010850000|2022-01-12 18:07:30||348.44||348.39||348.44||348.39|0
1642010860000|2022-01-12 18:07:40||348.44||348.39||348.44||348.39|0
1642010870000|2022-01-12 18:07:50||348.44||348.39||348.44||348.39|0
1642010880000|2022-01-12 18:08:00||348.44||348.39||348.44||348.39|0
1642010890000|2022-01-12 18:08:10|348.54|348.34|348.54|348.34|348.54|348.34|348.49|348.34|1
1642010910000|2022-01-12 18:08:30|348.49||348.54||348.54||348.49||0
1642010940000|2022-01-12 18:09:00||348.39||348.34||348.39||348.34|0
1642010970000|2022-01-12 18:09:30|348.49|348.29|348.49|348.29|348.49|348.29|348.49|348.29|1
1642010990000|2022-01-12 18:09:50||348.34||348.29||348.34||348.29|1
1642011010000|2022-01-12 18:10:10|348.54|348.34|348.49|348.29|348.54|348.34|348.49|348.29|4
1642011020000|2022-01-12 18:10:20|348.44|348.24|348.44|348.24|348.44|348.24|348.39|348.24|2
1642011030000|2022-01-12 18:10:30|348.39||348.39||348.44||348.39||0
1642011040000|2022-01-12 18:10:40|348.44|348.29|348.44|348.24|348.44|348.29|348.39|348.24|6
1642011050000|2022-01-12 18:10:50|348.39|348.19|348.34|348.14|348.39|348.19|348.34|348.14|5
1642011060000|2022-01-12 18:11:00|348.29||348.34||348.34||348.29||0
1642011070000|2022-01-12 18:11:10||348.19||348.14||348.19||348.14|1
1642011080000|2022-01-12 18:11:20|348.29|348.19|348.29|348.14|348.29|348.19|348.29|348.14|2
1642011090000|2022-01-12 18:11:30|348.34||348.34||348.34||348.29||0
1642011100000|2022-01-12 18:11:40|348.29|348.09|348.24|348.04|348.34|348.09|348.24|348.04|2
1642011120000|2022-01-12 18:12:00|348.19||348.24||348.24||348.19||0
1642011130000|2022-01-12 18:12:10|348.19|347.99|348.14|347.94|348.19|347.99|348.14|347.94|6
1642011140000|2022-01-12 18:12:20|348.19|347.99|348.14|347.94|348.19|347.99|348.14|347.94|8
1642011150000|2022-01-12 18:12:30|348.19|347.89|348.19|347.94|348.19|347.99|348.14|347.89|8
1642011160000|2022-01-12 18:12:40|348.14|347.89|348.14|347.99|348.14|347.99|348.09|347.89|10
1642011170000|2022-01-12 18:12:50||347.89||347.99||347.99||347.89|13
1642011180000|2022-01-12 18:13:00|348.19|348.04|348.09|347.84|348.19|348.04|348.09|347.84|15
1642011190000|2022-01-12 18:13:10|348.04|347.89|348.09|347.84|348.09|347.89|348.04|347.84|1
1642011200000|2022-01-12 18:13:20|348.04|347.89|348.09|347.84|348.09|347.89|348.04|347.79|3
1642011210000|2022-01-12 18:13:30|348.04||348.09||348.09||348.04||0
1642011230000|2022-01-12 18:13:50|348.04|347.79|348.04|347.79|348.09|347.79|348.04|347.79|0
1642011240000|2022-01-12 18:14:00|348.09|347.84|348.09|347.84|348.09|347.84|348.04|347.84|0
1642011250000|2022-01-12 18:14:10|348.14|347.89|348.14|347.89|348.14|347.94|348.09|347.89|0
1642011260000|2022-01-12 18:14:20|348.09|347.94|348.14|347.94|348.14|347.94|348.09|347.89|0
1642011270000|2022-01-12 18:14:30||347.89||347.94||347.94||347.89|0
1642011280000|2022-01-12 18:14:40||347.89||347.94||347.94||347.89|0
1642011290000|2022-01-12 18:14:50|348.09|347.89|348.14|347.89|348.14|347.94|348.09|347.89|0
1642011300000|2022-01-12 18:15:00|348.09|347.94|348.09|347.89|348.14|347.94|348.09|347.89|0
1642011310000|2022-01-12 18:15:10|348.14|347.99|348.09|347.89|348.14|347.99|348.09|347.89|2
1642011320000|2022-01-12 18:15:20|348.04|347.84|348.04|347.84|348.09|347.84|348.04|347.84|0
1642011330000|2022-01-12 18:15:30|348.09||348.04||348.09||348.04||0
1642011340000|2022-01-12 18:15:40|348.09||348.04||348.09||348.04||0
1642011360000|2022-01-12 18:16:00|348.09|347.89|348.09|347.89|348.14|347.89|348.09|347.84|3
1642011370000|2022-01-12 18:16:10|348.14|347.94|348.14|347.94|348.14|347.94|348.14|347.94|0
1642011390000|2022-01-12 18:16:30|348.09||348.09||348.09||348.09||0
1642011400000|2022-01-12 18:16:40|348.14||348.14||348.14||348.14||2
1642011410000|2022-01-12 18:16:50||347.99||347.99||347.99||347.99|0
1642011420000|2022-01-12 18:17:00|348.19|348.04|348.19|348.04|348.19|348.04|348.19|348.04|0
1642011430000|2022-01-12 18:17:10|348.14|347.94|348.14|347.94|348.19|347.99|348.14|347.94|2
1642011440000|2022-01-12 18:17:20|348.09|347.89|348.09|347.89|348.14|347.89|348.09|347.89|0
1642011480000|2022-01-12 18:18:00|348.14|347.94|348.14|347.94|348.14|347.94|348.14|347.89|0
1642011490000|2022-01-12 18:18:10||347.89||347.89||347.94||347.89|0
1642011500000|2022-01-12 18:18:20||347.94||347.89||347.94||347.89|0
1642011510000|2022-01-12 18:18:30|348.09|347.94|348.14|347.89|348.14|347.94|348.09|347.89|0
1642011520000|2022-01-12 18:18:40|348.09||348.09||348.14||348.09||0
1642011530000|2022-01-12 18:18:50|348.04||348.09||348.09||348.04||0
1642011540000|2022-01-12 18:19:00|348.04||348.04||348.09||348.04||0
1642011550000|2022-01-12 18:19:10|348.09|347.94|348.09|347.89|348.09|347.94|348.04|347.89|0
1642011570000|2022-01-12 18:19:30||347.94||347.89||347.94||347.89|0
1642011580000|2022-01-12 18:19:40|348.14|347.94|348.14|347.94|348.14|347.94|348.14|347.89|0
1642011600000|2022-01-12 18:20:00|348.09|347.89|348.14|347.94|348.14|347.94|348.09|347.89|0
1642011610000|2022-01-12 18:20:10|348.09|347.89|348.09|347.89|348.14|347.94|348.09|347.89|0
1642011620000|2022-01-12 18:20:20|348.14|347.94|348.09|347.89|348.14|347.94|348.09|347.89|0
1642011630000|2022-01-12 18:20:30|348.14|347.94|348.09|347.89|348.14|347.94|348.04|347.89|0
1642011650000|2022-01-12 18:20:50|348.04||348.09||348.09||348.04||0
1642011660000|2022-01-12 18:21:00||347.94||347.89||347.94||347.89|0
1642011670000|2022-01-12 18:21:10|348.04||348.04||348.09||348.04||0
1642011680000|2022-01-12 18:21:20|348.09||348.04||348.09||348.04||1
1642011690000|2022-01-12 18:21:30|348.09|347.84|348.09|347.89|348.09|347.89|348.09|347.84|0
1642011700000|2022-01-12 18:21:40||347.94||347.94||347.94||347.94|0
1642011800000|2022-01-12 18:23:20||347.89||347.89||347.89||347.89|2
1642011810000|2022-01-12 18:23:30|348.04||348.09||348.09||348.04||0
1642011820000|2022-01-12 18:23:40||347.94||347.89||347.94||347.89|0
1642011830000|2022-01-12 18:23:50||347.94||347.89||347.94||347.89|0
1642011840000|2022-01-12 18:24:00||347.94||347.94||347.94||347.89|0
1642011850000|2022-01-12 18:24:10||347.89||347.89||347.94||347.89|0
1642011860000|2022-01-12 18:24:20||347.94||347.89||347.94||347.89|0
1642011880000|2022-01-12 18:24:40||347.94||347.89||347.94||347.89|0
1642011890000|2022-01-12 18:24:50||347.94||347.89||347.94||347.89|0
1642011900000|2022-01-12 18:25:00|348.04||348.04||348.04||348.04||0
1642011910000|2022-01-12 18:25:10|348.09|347.94|348.09|347.94|348.09|347.94|348.09|347.94|0
1642011920000|2022-01-12 18:25:20|348.14|347.99|348.19|348.04|348.19|348.04|348.14|347.99|5
1642011930000|2022-01-12 18:25:30|348.14|347.99|348.19|347.99|348.19|347.99|348.14|347.99|3
1642011940000|2022-01-12 18:25:40|348.14||348.14||348.19||348.14||0
1642011950000|2022-01-12 18:25:50|348.09|347.94|348.14|347.94|348.14|347.94|348.09|347.94|0
1642011960000|2022-01-12 18:26:00|348.09||348.14||348.14||348.09||0
1642011970000|2022-01-12 18:26:10|348.09||348.14||348.14||348.09||0
1642011990000|2022-01-12 18:26:30|348.09|347.99|348.14|347.94|348.14|347.99|348.09|347.94|0
1642012000000|2022-01-12 18:26:40|348.09||348.09||348.09||348.09||0
1642012010000|2022-01-12 18:26:50|348.14|347.99|348.14|347.99|348.14|347.99|348.14|347.99|0
1642012020000|2022-01-12 18:27:00|348.19|348.04|348.19|348.04|348.24|348.04|348.19|348.04|1
1642012030000|2022-01-12 18:27:10|348.24|348.09|348.24|348.04|348.24|348.09|348.19|348.04|0
1642012070000|2022-01-12 18:27:50||348.09||348.04||348.09||348.04|0
1642012080000|2022-01-12 18:28:00|348.29|348.09|348.29|348.09|348.29|348.09|348.29|348.09|0
1642012090000|2022-01-12 18:28:10||348.14||348.09||348.14||348.09|0
1642012100000|2022-01-12 18:28:20||348.14||348.09||348.14||348.09|0
1642012110000|2022-01-12 18:28:30|348.24||348.29||348.29||348.24||0
1642012150000|2022-01-12 18:29:10|348.24|348.04|348.19|348.04|348.24|348.04|348.19|348.04|0
1642012160000|2022-01-12 18:29:20|348.14|347.99|348.09|347.94|348.14|348.04|348.09|347.94|0
1642012170000|2022-01-12 18:29:30|348.14||348.09||348.14||348.09||0
1642012180000|2022-01-12 18:29:40|348.14|347.89|348.09|347.94|348.14|347.94|348.09|347.89|0
1642012190000|2022-01-12 18:29:50|348.14||348.14||348.14||348.09||0
1642012200000|2022-01-12 18:30:00|348.09||348.14||348.14||348.09||0
1642012210000|2022-01-12 18:30:10|348.09||348.09||348.09||348.09||0
1642012220000|2022-01-12 18:30:20|348.04|347.89|348.04|347.89|348.04|347.94|348.04|347.89|1
1642012240000|2022-01-12 18:30:40|348.09|347.94|348.14|347.94|348.14|347.94|348.09|347.94|3
1642012250000|2022-01-12 18:30:50|348.09|347.99|348.14|347.99|348.14|347.99|348.09|347.94|1
1642012260000|2022-01-12 18:31:00||347.94||347.94||347.99||347.94|0
1642012280000|2022-01-12 18:31:20||347.99||347.99||347.99||347.99|0
1642012290000|2022-01-12 18:31:30|348.19||348.19||348.19||348.19||0
1642012300000|2022-01-12 18:31:40|348.24|348.04|348.24|348.04|348.24|348.04|348.24|347.99|0
1642012310000|2022-01-12 18:31:50||348.09||348.04||348.09||348.04|0
1642012320000|2022-01-12 18:32:00||348.09||348.09||348.09||348.04|0
1642012330000|2022-01-12 18:32:10|348.29||348.29||348.29||348.29||0
1642012340000|2022-01-12 18:32:20|348.24||348.24||348.24||348.24||0
1642012350000|2022-01-12 18:32:30||348.04||348.09||348.09||348.04|0
1642012370000|2022-01-12 18:32:50|348.29||348.29||348.29||348.29||0
1642012420000|2022-01-12 18:33:40|348.34|348.14|348.34|348.14|348.34|348.14|348.34|348.14|0
1642012440000|2022-01-12 18:34:00|348.29|348.09|348.29|348.09|348.29|348.09|348.29|348.09|0
1642012450000|2022-01-12 18:34:10|348.34|348.14|348.34|348.14|348.34|348.14|348.34|348.14|0
1642012460000|2022-01-12 18:34:20||348.09||348.09||348.09||348.09|0
1642012470000|2022-01-12 18:34:30|348.29|348.14|348.34|348.14|348.34|348.14|348.29|348.09|0
1642012510000|2022-01-12 18:35:10|348.29|348.09|348.29|348.09|348.29|348.09|348.29|348.09|0
1642012520000|2022-01-12 18:35:20|348.24|348.14|348.24|348.04|348.24|348.14|348.24|348.04|1
1642012530000|2022-01-12 18:35:30|348.19|347.99|348.19|347.99|348.19|347.99|348.19|347.99|0
1642012540000|2022-01-12 18:35:40|348.14|348.04|348.19|348.04|348.19|348.04|348.14|348.04|0
1642012550000|2022-01-12 18:35:50|348.14|347.99|348.14|347.99|348.19|348.04|348.14|347.99|0
1642012560000|2022-01-12 18:36:00|348.19|348.04|348.19|347.99|348.19|348.04|348.14|347.99|0
1642012570000|2022-01-12 18:36:10|348.14|347.94|348.14|347.94|348.19|347.94|348.14|347.94|0
1642012580000|2022-01-12 18:36:20||347.99||347.99||347.99||347.99|0
1642012590000|2022-01-12 18:36:30||347.94||347.99||347.99||347.94|0
1642012600000|2022-01-12 18:36:40|348.19||348.14||348.19||348.14||0
1642012610000|2022-01-12 18:36:50||347.94||347.99||347.99||347.94|0
1642012620000|2022-01-12 18:37:00||347.94||347.94||347.99||347.94|0
1642012630000|2022-01-12 18:37:10||347.99||347.94||347.99||347.94|0
1642012650000|2022-01-12 18:37:30||347.99||347.99||347.99||347.99|0
1642012660000|2022-01-12 18:37:40|348.19||348.19||348.19||348.14||0
1642012670000|2022-01-12 18:37:50|348.14||348.14||348.14||348.14||0
1642012690000|2022-01-12 18:38:10|348.19||348.19||348.19||348.14||0
1642012710000|2022-01-12 18:38:30|348.14||348.19||348.19||348.14||0
1642012740000|2022-01-12 18:39:00||348.04||348.04||348.04||348.04|0
1642012760000|2022-01-12 18:39:20||347.99||348.04||348.04||347.99|0
1642012780000|2022-01-12 18:39:40||347.99||348.04||348.04||347.99|0
1642012810000|2022-01-12 18:40:10||347.99||348.04||348.04||347.99|0
1642012880000|2022-01-12 18:41:20|348.24|348.09|348.29|348.14|348.29|348.14|348.24|348.09|7
1642012890000|2022-01-12 18:41:30|348.34||348.29||348.34||348.29||0
1642012900000|2022-01-12 18:41:40||348.09||348.14||348.14||348.09|0
1642012910000|2022-01-12 18:41:50||348.09||348.14||348.14||348.09|0
1642012930000|2022-01-12 18:42:10||348.09||348.09||348.14||348.09|0
1642012940000|2022-01-12 18:42:20||348.14||348.14||348.14||348.09|0
1642012980000|2022-01-12 18:43:00||348.09||348.09||348.09||348.09|0
1642013000000|2022-01-12 18:43:20||348.14||348.14||348.14||348.14|0
1642013020000|2022-01-12 18:43:40|348.24|348.04|348.24|348.04|348.24|348.09|348.19|348.04|2
1642013040000|2022-01-12 18:44:00|348.19||348.19||348.19||348.19||0
1642013070000|2022-01-12 18:44:30|348.24|348.09|348.24|348.09|348.24|348.09|348.24|348.09|2
1642013090000|2022-01-12 18:44:50||348.04||348.04||348.04||348.04|0
1642013100000|2022-01-12 18:45:00|348.19|348.09|348.19|348.04|348.24|348.09|348.19|347.99|1
1642013110000|2022-01-12 18:45:10|348.24|347.99|348.19|348.04|348.24|348.09|348.19|347.99|1
1642013120000|2022-01-12 18:45:20|348.24||348.19||348.24||348.19||0
1642013130000|2022-01-12 18:45:30|348.24||348.24||348.24||348.19||0
1642013140000|2022-01-12 18:45:40||348.09||348.09||348.09||348.09|0
1642013190000|2022-01-12 18:46:30|348.29|348.14|348.34|348.14|348.34|348.14|348.29|348.14|1
1642013200000|2022-01-12 18:46:40|348.29||348.34||348.34||348.29||0
1642013240000|2022-01-12 18:47:20|348.29|348.19|348.34|348.14|348.34|348.19|348.29|348.14|0
1642013260000|2022-01-12 18:47:40|348.29||348.29||348.34||348.29||0
1642013270000|2022-01-12 18:47:50|348.34|348.19|348.34|348.14|348.34|348.19|348.29|348.14|0
1642013280000|2022-01-12 18:48:00||348.19||348.14||348.19||348.14|1
1642013290000|2022-01-12 18:48:10||348.19||348.19||348.19||348.19|0
1642013320000|2022-01-12 18:48:40|348.29|348.14|348.29|348.14|348.29|348.14|348.29|348.14|1
1642013340000|2022-01-12 18:49:00|348.34||348.29||348.34||348.29||2
1642013360000|2022-01-12 18:49:20||348.09||348.14||348.14||348.09|1
1642013390000|2022-01-12 18:49:50||348.09||348.14||348.14||348.09|1
1642013400000|2022-01-12 18:50:00|348.24|348.09|348.29|348.09|348.29|348.14|348.24|348.09|4
1642013410000|2022-01-12 18:50:10|348.24|348.14|348.29|348.14|348.29|348.14|348.24|348.09|3
1642013420000|2022-01-12 18:50:20|348.24|348.09|348.24|348.09|348.24|348.09|348.24|348.04|2
1642013430000|2022-01-12 18:50:30|348.19|348.04|348.14|347.99|348.19|348.04|348.14|347.94|2
1642013440000|2022-01-12 18:50:40|348.19|347.94|348.14|347.99|348.19|347.99|348.14|347.94|0
1642013450000|2022-01-12 18:50:50|348.19||348.19||348.19||348.19||0
1642013460000|2022-01-12 18:51:00|348.14||348.14||348.19||348.14||0
1642013470000|2022-01-12 18:51:10|348.19|348.04|348.19|347.99|348.19|348.04|348.14|347.99|0
1642013480000|2022-01-12 18:51:20|348.14|348.04|348.19|348.04|348.19|348.04|348.14|347.99|1
1642013490000|2022-01-12 18:51:30|348.24|348.09|348.24|348.09|348.24|348.09|348.24|348.09|4
1642013510000|2022-01-12 18:51:50|348.19|348.04|348.24|348.04|348.24|348.09|348.19|348.04|0
1642013520000|2022-01-12 18:52:00|348.19|348.09|348.19|347.99|348.24|348.09|348.19|347.99|1
1642013530000|2022-01-12 18:52:10|348.14|347.94|348.14|347.94|348.14|347.99|348.14|347.94|1
1642013540000|2022-01-12 18:52:20||347.99||347.94||347.99||347.94|0
1642013550000|2022-01-12 18:52:30|348.09|347.99|348.14|347.94|348.14|347.99|348.09|347.94|0
1642013560000|2022-01-12 18:52:40||347.99||347.99||347.99||347.94|0
1642013570000|2022-01-12 18:52:50|348.09|347.94|348.14|347.94|348.14|347.94|348.09|347.94|0
1642013580000|2022-01-12 18:53:00||347.99||347.99||347.99||347.94|0
1642013600000|2022-01-12 18:53:20|348.19|347.94|348.14|347.99|348.19|347.99|348.14|347.94|0
1642013620000|2022-01-12 18:53:40|348.09|347.94|348.09|347.94|348.14|347.99|348.09|347.94|2
1642013630000|2022-01-12 18:53:50|348.14|347.99|348.19|347.94|348.19|347.99|348.14|347.94|2
1642013640000|2022-01-12 18:54:00|348.14|347.99|348.19|347.99|348.19|347.99|348.14|347.99|0
1642013660000|2022-01-12 18:54:20|348.14|347.94|348.14|347.99|348.14|347.99|348.14|347.94|0
1642013670000|2022-01-12 18:54:30||347.94||347.99||347.99||347.94|0
1642013680000|2022-01-12 18:54:40||347.94||347.94||347.94||347.94|0
1642013700000|2022-01-12 18:55:00|348.09||348.14||348.14||348.09||0
1642013710000|2022-01-12 18:55:10|348.09||348.14||348.14||348.09||0
1642013740000|2022-01-12 18:55:40|348.09||348.14||348.14||348.09||0
1642013750000|2022-01-12 18:55:50|348.09|347.99|348.14|347.99|348.14|347.99|348.09|347.99|0
1642013760000|2022-01-12 18:56:00|348.19|348.04|348.19|348.04|348.19|348.04|348.19|347.99|1
1642013770000|2022-01-12 18:56:10|348.24|348.09|348.24|348.04|348.24|348.09|348.24|348.04|1
1642013780000|2022-01-12 18:56:20||348.09||348.09||348.09||348.04|0
1642013790000|2022-01-12 18:56:30|348.19|348.04|348.24|348.04|348.24|348.04|348.19|348.04|1
1642013800000|2022-01-12 18:56:40|348.19|348.09|348.24|348.09|348.24|348.09|348.19|348.09|0
1642013810000|2022-01-12 18:56:50||348.04||348.09||348.09||348.04|0
1642013820000|2022-01-12 18:57:00|348.19|348.04|348.19|348.04|348.24|348.09|348.19|348.04|2
1642013830000|2022-01-12 18:57:10|348.24|348.09|348.24|348.09|348.24|348.09|348.24|348.09|0
1642013840000|2022-01-12 18:57:20||348.04||348.04||348.04||348.04|0
1642013850000|2022-01-12 18:57:30||348.09||348.09||348.09||348.04|0
1642013890000|2022-01-12 18:58:10|348.19|348.04|348.19|348.04|348.19|348.04|348.19|348.04|1
1642013950000|2022-01-12 18:59:10||347.99||348.04||348.04||347.99|0
1642013960000|2022-01-12 18:59:20|348.14|347.99|348.19|348.04|348.19|348.04|348.14|347.99|0
1642013970000|2022-01-12 18:59:30||347.99||348.04||348.04||347.99|0
1642013980000|2022-01-12 18:59:40||347.99||347.99||348.04||347.99|0
1642013990000|2022-01-12 18:59:50||348.04||347.99||348.04||347.99|0
1642014000000|2022-01-12 19:00:00|348.14|347.94|348.09|347.94|348.14|347.99|348.09|347.94|0
1642014020000|2022-01-12 19:00:20|348.14|347.99|348.14|347.99|348.14|347.99|348.14|347.99|4
1642014030000|2022-01-12 19:00:30|348.19|347.94|348.14|347.99|348.19|348.04|348.14|347.94|1
1642014040000|2022-01-12 19:00:40|348.19|347.94|348.14|347.94|348.19|347.94|348.14|347.94|1
1642014050000|2022-01-12 19:00:50|348.09|347.99|348.09|347.94|348.09|347.99|348.09|347.94|1
1642014110000|2022-01-12 19:01:50||347.89||347.94||347.94||347.89|0
1642014120000|2022-01-12 19:02:00|348.04|347.89|348.04|347.89|348.09|347.89|348.04|347.89|2
1642014140000|2022-01-12 19:02:20|348.09||348.04||348.09||348.04||3
1642014170000|2022-01-12 19:02:50||347.84||347.89||347.89||347.84|0
1642014190000|2022-01-12 19:03:10|348.09|347.94|348.14|347.94|348.14|347.94|348.09|347.94|1
1642014200000|2022-01-12 19:03:20|348.09||348.09||348.14||348.09||0
1642014210000|2022-01-12 19:03:30||347.89||347.89||347.94||347.89|1
1642014220000|2022-01-12 19:03:40|348.04|347.84|347.99|347.84|348.04|347.89|347.99|347.84|0
1642014230000|2022-01-12 19:03:50|348.04||348.04||348.04||347.99||0
1642014240000|2022-01-12 19:04:00|347.99||347.99||347.99||347.99||0
1642014260000|2022-01-12 19:04:20|348.04|347.89|348.04|347.84|348.04|347.89|348.04|347.84|3
1642014270000|2022-01-12 19:04:30||347.89||347.89||347.89||347.84|0
1642014280000|2022-01-12 19:04:40||347.84||347.89||347.89||347.84|0
1642014300000|2022-01-12 19:05:00|347.99|347.84|348.04|347.84|348.04|347.89|347.99|347.84|3
1642014310000|2022-01-12 19:05:10||347.89||347.89||347.89||347.84|0
1642014320000|2022-01-12 19:05:20||347.84||347.84||347.89||347.84|1
1642014330000|2022-01-12 19:05:30||347.89||347.84||347.89||347.84|0
1642014340000|2022-01-12 19:05:40|347.99|347.79|347.99|347.79|347.99|347.79|347.99|347.79|0
1642014350000|2022-01-12 19:05:50|348.04|347.84|348.04|347.84|348.04|347.84|348.04|347.79|0
1642014360000|2022-01-12 19:06:00|347.99||348.04||348.04||347.99||0
1642014370000|2022-01-12 19:06:10|347.99|347.89|348.04|347.89|348.04|347.89|347.99|347.89|0
1642014390000|2022-01-12 19:06:30||347.84||347.89||347.89||347.84|1
1642014400000|2022-01-12 19:06:40|348.14|347.94|348.09|347.94|348.14|347.94|348.09|347.89|5
1642014410000|2022-01-12 19:06:50|348.04|347.89|348.09|347.89|348.09|347.94|348.04|347.89|1
1642014420000|2022-01-12 19:07:00|348.04|347.84|348.04|347.84|348.09|347.89|347.99|347.84|0
1642014430000|2022-01-12 19:07:10||347.89||347.84||347.89||347.84|0
1642014440000|2022-01-12 19:07:20|347.99||348.04||348.04||347.99||0
1642014460000|2022-01-12 19:07:40|348.09|347.89|348.09|347.89|348.09|347.89|348.09|347.89|0
1642014490000|2022-01-12 19:08:10|348.14|347.94|348.14|347.94|348.14|347.94|348.14|347.94|0
1642014510000|2022-01-12 19:08:30|348.09|347.89|348.09|347.89|348.14|347.89|348.09|347.89|0
1642014520000|2022-01-12 19:08:40||347.94||347.89||347.94||347.89|0
1642014540000|2022-01-12 19:09:00|348.14|347.94|348.14|347.94|348.14|347.94|348.09|347.89|0
1642014560000|2022-01-12 19:09:20|348.09||348.14||348.14||348.09||0
1642014570000|2022-01-12 19:09:30|348.09||348.09||348.14||348.09||0
1642014580000|2022-01-12 19:09:40|348.14|347.89|348.09|347.94|348.14|347.94|348.09|347.89|0
1642014590000|2022-01-12 19:09:50||347.89||347.89||347.94||347.89|0
1642014600000|2022-01-12 19:10:00|348.04|347.94|348.04|347.89|348.09|347.94|348.04|347.89|0
1642014610000|2022-01-12 19:10:10|348.09|347.84|348.09|347.89|348.09|347.89|348.09|347.84|0
1642014620000|2022-01-12 19:10:20||347.94||347.94||347.94||347.89|0
1642014630000|2022-01-12 19:10:30|348.14|347.89|348.14|347.94|348.14|347.94|348.09|347.89|0
1642014640000|2022-01-12 19:10:40|348.09||348.14||348.14||348.09||0
1642014710000|2022-01-12 19:11:50|348.09||348.14||348.14||348.09||0
1642014740000|2022-01-12 19:12:20||347.99||347.99||347.99||347.99|0
1642014750000|2022-01-12 19:12:30|348.19|348.04|348.19|347.99|348.24|348.09|348.19|347.99|7
1642014760000|2022-01-12 19:12:40|348.24|348.04|348.24|348.04|348.24|348.04|348.24|348.04|0
1642014790000|2022-01-12 19:13:10|348.19||348.19||348.19||348.19||0
1642014800000|2022-01-12 19:13:20||347.99||347.99||347.99||347.99|1
1642014850000|2022-01-12 19:14:10|348.24|348.04|348.19|347.99|348.24|348.04|348.19|347.99|0
1642014860000|2022-01-12 19:14:20|348.24|348.04|348.24|348.04|348.24|348.04|348.19|348.04|0
1642014870000|2022-01-12 19:14:30||348.09||348.04||348.09||348.04|0
1642014890000|2022-01-12 19:14:50|348.19||348.24||348.24||348.19||0
1642014900000|2022-01-12 19:15:00|348.19||348.19||348.24||348.19||0
1642014910000|2022-01-12 19:15:10|348.24|348.09|348.24|348.09|348.24|348.09|348.24|348.04|0
1642014930000|2022-01-12 19:15:30||348.04||348.04||348.09||348.04|0
1642014940000|2022-01-12 19:15:40||348.09||348.09||348.09||348.04|0
1642014950000|2022-01-12 19:15:50||348.04||348.04||348.09||348.04|0
1642014960000|2022-01-12 19:16:00||348.09||348.04||348.09||348.04|0
1642014970000|2022-01-12 19:16:10|348.19|348.09|348.24|348.04|348.24|348.09|348.19|348.04|1
1642014980000|2022-01-12 19:16:20|348.19|348.09|348.24|348.04|348.24|348.09|348.19|348.04|3
1642014990000|2022-01-12 19:16:30|348.19||348.24||348.24||348.19||0
1642015000000|2022-01-12 19:16:40|348.19|348.09|348.24|348.04|348.24|348.09|348.19|348.04|0
1642015020000|2022-01-12 19:17:00||348.09||348.04||348.09||348.04|0
1642015030000|2022-01-12 19:17:10||348.09||348.04||348.09||348.04|0
1642015040000|2022-01-12 19:17:20||348.09||348.04||348.09||348.04|0
1642015050000|2022-01-12 19:17:30||348.09||348.04||348.09||348.04|0
1642015060000|2022-01-12 19:17:40|348.19|348.09|348.24|348.04|348.24|348.09|348.19|348.04|0
1642015070000|2022-01-12 19:17:50|348.19||348.19||348.24||348.19||0
1642015080000|2022-01-12 19:18:00|348.24|348.09|348.24|348.04|348.24|348.09|348.19|348.04|0
1642015090000|2022-01-12 19:18:10||348.09||348.04||348.09||348.04|0
1642015100000|2022-01-12 19:18:20|348.19||348.19||348.24||348.19||0
1642015110000|2022-01-12 19:18:30|348.24||348.24||348.24||348.19||0
1642015120000|2022-01-12 19:18:40||348.09||348.09||348.09||348.04|0
1642015130000|2022-01-12 19:18:50||348.04||348.09||348.09||348.04|0
1642015140000|2022-01-12 19:19:00||348.04||348.09||348.09||348.04|0
1642015150000|2022-01-12 19:19:10|348.19|348.04|348.19|348.04|348.19|348.04|348.19|348.04|1
1642015200000|2022-01-12 19:20:00|348.14|347.99|348.14|347.99|348.14|347.99|348.14|347.94|1
1642015220000|2022-01-12 19:20:20|348.19|348.04|348.19|348.04|348.19|348.04|348.19|348.04|5
1642015250000|2022-01-12 19:20:50|348.24|348.09|348.24|348.04|348.29|348.14|348.24|348.04|6
1642015260000|2022-01-12 19:21:00|348.19||348.24||348.24||348.19||0
1642015270000|2022-01-12 19:21:10|348.29|348.09|348.29|348.09|348.29|348.09|348.29|348.04|0
1642015280000|2022-01-12 19:21:20|348.24||348.24||348.29||348.24||0
1642015290000|2022-01-12 19:21:30|348.29||348.29||348.29||348.24||0
1642015300000|2022-01-12 19:21:40|348.24||348.29||348.29||348.24||0
1642015330000|2022-01-12 19:22:10|348.24||348.29||348.29||348.24||0
1642015360000|2022-01-12 19:22:40|348.24|348.14|348.29|348.09|348.29|348.14|348.24|348.09|4
1642015370000|2022-01-12 19:22:50|348.34|348.14|348.29|348.14|348.34|348.14|348.24|348.09|0
1642015380000|2022-01-12 19:23:00|348.34|348.09|348.34|348.14|348.34|348.14|348.34|348.09|0
1642015390000|2022-01-12 19:23:10|348.29|348.09|348.29|348.09|348.34|348.09|348.29|348.09|0
1642015400000|2022-01-12 19:23:20|348.24||348.24||348.24||348.24||0
1642015420000|2022-01-12 19:23:40|348.29||348.29||348.29||348.24||0
1642015440000|2022-01-12 19:24:00|348.24|348.14|348.24|348.09|348.24|348.14|348.24|348.09|0
1642015450000|2022-01-12 19:24:10|348.29|348.14|348.29|348.09|348.29|348.14|348.24|348.09|2
1642015460000|2022-01-12 19:24:20||348.14||348.09||348.14||348.09|0
1642015470000|2022-01-12 19:24:30|348.24||348.29||348.29||348.24||0
1642015480000|2022-01-12 19:24:40||348.14||348.14||348.14||348.09|0
1642015490000|2022-01-12 19:24:50||348.09||348.14||348.14||348.09|0
1642015500000|2022-01-12 19:25:00|348.24|348.09|348.29|348.09|348.29|348.14|348.24|348.09|0
1642015510000|2022-01-12 19:25:10||348.14||348.14||348.14||348.09|0
1642015530000|2022-01-12 19:25:30||348.09||348.09||348.14||348.09|0
1642015540000|2022-01-12 19:25:40||348.14||348.09||348.14||348.09|0
1642015560000|2022-01-12 19:26:00||348.14||348.09||348.14||348.09|0
1642015570000|2022-01-12 19:26:10|348.24|348.14|348.29|348.09|348.29|348.14|348.24|348.09|0
1642015580000|2022-01-12 19:26:20|348.24||348.24||348.29||348.24||0
1642015590000|2022-01-12 19:26:30|348.29||348.24||348.29||348.24||0
1642015600000|2022-01-12 19:26:40|348.29||348.29||348.29||348.24||0
1642015610000|2022-01-12 19:26:50|348.24|348.14|348.29|348.09|348.29|348.14|348.24|348.09|1
1642015620000|2022-01-12 19:27:00||348.14||348.09||348.14||348.09|0
1642015630000|2022-01-12 19:27:10|348.24||348.24||348.24||348.24||0
1642015640000|2022-01-12 19:27:20|348.29||348.29||348.29||348.24||0
1642015650000|2022-01-12 19:27:30|348.24|348.14|348.24|348.09|348.29|348.14|348.24|348.09|0
1642015660000|2022-01-12 19:27:40||348.04||348.09||348.09||348.04|0
1642015670000|2022-01-12 19:27:50||348.04||348.09||348.09||348.04|0
1642015680000|2022-01-12 19:28:00||348.04||348.09||348.09||348.04|0
1642015690000|2022-01-12 19:28:10||348.04||348.09||348.09||348.04|0
1642015700000|2022-01-12 19:28:20||348.04||348.09||348.09||348.04|0
1642015710000|2022-01-12 19:28:30|348.19|348.04|348.24|348.04|348.24|348.09|348.19|348.04|0
1642015720000|2022-01-12 19:28:40|348.19||348.19||348.24||348.19||0
1642015740000|2022-01-12 19:29:00|348.24|348.09|348.24|348.04|348.24|348.09|348.24|348.04|0
1642015750000|2022-01-12 19:29:10||348.09||348.09||348.09||348.04|0
1642015780000|2022-01-12 19:29:40||348.04||348.09||348.09||348.04|1
1642015790000|2022-01-12 19:29:50||348.04||348.04||348.09||348.04|0
1642015800000|2022-01-12 19:30:00|348.19|348.09|348.24|348.04|348.24|348.09|348.19|348.04|0
1642015810000|2022-01-12 19:30:10|348.19||348.19||348.24||348.19||0
1642015830000|2022-01-12 19:30:30|348.24||348.19||348.24||348.19||0
1642015840000|2022-01-12 19:30:40|348.24||348.24||348.24||348.24||0
1642015850000|2022-01-12 19:30:50|348.19||348.19||348.19||348.19||0
1642015870000|2022-01-12 19:31:10|348.14|347.99|348.09|347.94|348.14|347.99|348.09|347.94|2
1642015880000|2022-01-12 19:31:20|348.14||348.09||348.14||348.09||0
1642015890000|2022-01-12 19:31:30|348.14||348.09||348.14||348.09||0
1642015900000|2022-01-12 19:31:40|348.04|347.89|348.04|347.89|348.04|347.89|348.04|347.89|0
1642015910000|2022-01-12 19:31:50|348.09|347.94|348.14|347.94|348.14|347.94|348.09|347.94|4
1642015920000|2022-01-12 19:32:00||347.99||347.99||347.99||347.94|0
1642015930000|2022-01-12 19:32:10|348.09|347.94|348.09|347.94|348.09|347.94|348.09|347.89|1
1642015940000|2022-01-12 19:32:20|348.04|347.89|348.04|347.89|348.04|347.89|348.04|347.89|0
1642015950000|2022-01-12 19:32:30|347.99|347.84|347.99|347.84|347.99|347.84|347.99|347.84|0
1642016000000|2022-01-12 19:33:20|347.94|347.79|347.94|347.79|347.94|347.84|347.94|347.79|0
1642016010000|2022-01-12 19:33:30|347.99||347.94||347.99||347.94||0
1642016020000|2022-01-12 19:33:40|347.99||347.99||347.99||347.94||0
1642016030000|2022-01-12 19:33:50|347.94|347.84|347.99|347.79|347.99|347.84|347.94|347.79|0
1642016040000|2022-01-12 19:34:00|347.94|347.84|347.99|347.84|347.99|347.84|347.94|347.84|0
1642016120000|2022-01-12 19:35:20|347.94|347.79|347.94|347.79|347.99|347.79|347.94|347.79|0
1642016140000|2022-01-12 19:35:40|347.99|347.84|347.99|347.84|347.99|347.84|347.99|347.79|3
1642016200000|2022-01-12 19:36:40|347.94|347.79|347.99|347.84|347.99|347.84|347.94|347.79|3
1642016220000|2022-01-12 19:37:00||347.79||347.84||347.84||347.79|0
1642016240000|2022-01-12 19:37:20|348.04|347.89|348.04|347.84|348.04|347.89|348.04|347.84|5
1642016250000|2022-01-12 19:37:30|347.99||348.04||348.04||347.99||1
1642016270000|2022-01-12 19:37:50|347.99||348.04||348.04||347.99||0
1642016280000|2022-01-12 19:38:00|347.99||348.04||348.04||347.99||0
1642016300000|2022-01-12 19:38:20||347.89||347.84||347.89||347.84|0
1642016310000|2022-01-12 19:38:30|347.99||348.04||348.04||347.99||0
1642016320000|2022-01-12 19:38:40|347.99||348.04||348.04||347.99||0
1642016330000|2022-01-12 19:38:50||347.89||347.89||347.89||347.89|0
1642016340000|2022-01-12 19:39:00|347.99|347.84|348.04|347.84|348.04|347.89|347.99|347.84|0
1642016350000|2022-01-12 19:39:10||347.89||347.84||347.89||347.84|0
1642016360000|2022-01-12 19:39:20|347.99||347.99||348.04||347.99||0
1642016370000|2022-01-12 19:39:30|348.04||348.04||348.04||348.04||0
1642016380000|2022-01-12 19:39:40|347.99|347.79|347.99|347.79|347.99|347.84|347.99|347.79|0
1642016390000|2022-01-12 19:39:50||347.84||347.79||347.84||347.79|0
1642016400000|2022-01-12 19:40:00|347.94||347.94||347.99||347.94||5
1642016410000|2022-01-12 19:40:10|347.99|347.84|347.99|347.79|348.04|347.84|347.94|347.79|0
1642016420000|2022-01-12 19:40:20|347.94|347.84|347.94|347.79|347.94|347.84|347.94|347.79|0
1642016430000|2022-01-12 19:40:30|347.99||347.94||347.99||347.94||0
1642016440000|2022-01-12 19:40:40|347.99|347.84|348.04|347.84|348.04|347.84|347.99|347.79|3
1642016450000|2022-01-12 19:40:50|347.99|347.79|348.04|347.84|348.04|347.84|347.99|347.79|1
1642016460000|2022-01-12 19:41:00|347.99||348.04||348.04||347.99||0
1642016480000|2022-01-12 19:41:20|348.09|347.89|348.09|347.89|348.09|347.89|348.09|347.89|0
1642016490000|2022-01-12 19:41:30|348.04|347.84|347.99|347.84|348.04|347.84|347.99|347.84|0
1642016500000|2022-01-12 19:41:40|348.04||348.04||348.04||348.04||1
1642016510000|2022-01-12 19:41:50|347.99||348.04||348.04||347.99||0
1642016520000|2022-01-12 19:42:00|347.99|347.79|347.94|347.79|347.99|347.79|347.94|347.79|0
1642016530000|2022-01-12 19:42:10|347.89|347.74|347.84|347.69|347.89|347.74|347.84|347.69|0
1642016540000|2022-01-12 19:42:20|347.89|347.64|347.94|347.74|347.94|347.74|347.89|347.64|8
1642016550000|2022-01-12 19:42:30|347.89|347.69|347.94|347.74|347.94|347.74|347.89|347.69|3
1642016570000|2022-01-12 19:42:50||347.69||347.74||347.74||347.69|0
1642016590000|2022-01-12 19:43:10||347.79||347.74||347.79||347.74|0
1642016610000|2022-01-12 19:43:30|347.99|347.79|347.94|347.74|347.99|347.79|347.94|347.74|0
1642016620000|2022-01-12 19:43:40|347.99|347.79|347.99|347.84|347.99|347.84|347.99|347.74|15
1642016630000|2022-01-12 19:43:50||347.79||347.79||347.79||347.74|5
1642016650000|2022-01-12 19:44:10||347.84||347.79||347.84||347.79|0
1642016660000|2022-01-12 19:44:20|347.94||347.99||347.99||347.94||0
1642016680000|2022-01-12 19:44:40|347.94||347.99||347.99||347.94||0
1642016690000|2022-01-12 19:44:50|347.94|347.74|347.94|347.74|347.94|347.74|347.94|347.74|0
1642016700000|2022-01-12 19:45:00|347.99||347.94||347.99||347.94||0
1642016710000|2022-01-12 19:45:10|347.99|347.79|347.99|347.79|347.99|347.79|347.94|347.74|0
1642016730000|2022-01-12 19:45:30|347.94|347.84|347.94|347.79|347.94|347.84|347.94|347.79|0
1642016740000|2022-01-12 19:45:40|348.04|347.84|348.04|347.84|348.04|347.84|348.04|347.84|5
1642016750000|2022-01-12 19:45:50|347.99||347.99||348.04||347.99||0
1642016760000|2022-01-12 19:46:00|348.04|347.79|347.99|347.79|348.04|347.79|347.99|347.79|0
1642016770000|2022-01-12 19:46:10|348.04||347.99||348.04||347.99||0
1642016780000|2022-01-12 19:46:20|348.04|347.84|348.04|347.84|348.04|347.84|348.04|347.84|0
1642016790000|2022-01-12 19:46:30||347.89||347.84||347.89||347.84|0
1642016800000|2022-01-12 19:46:40|348.09|347.89|348.09|347.94|348.14|347.99|348.09|347.89|12
1642016810000|2022-01-12 19:46:50||347.89||347.89||347.89||347.89|0
1642016850000|2022-01-12 19:47:30||347.94||347.94||347.94||347.94|0
1642016860000|2022-01-12 19:47:40|348.14|347.99|348.14|347.99|348.14|347.99|348.14|347.94|0
1642016870000|2022-01-12 19:47:50||347.94||347.99||347.99||347.94|0
1642016880000|2022-01-12 19:48:00||347.94||347.99||347.99||347.94|0
1642016900000|2022-01-12 19:48:20||347.94||347.94||347.99||347.94|2
1642016910000|2022-01-12 19:48:30||347.99||347.94||347.99||347.94|0
1642016920000|2022-01-12 19:48:40||347.99||347.94||347.99||347.94|1
1642016940000|2022-01-12 19:49:00||347.99||347.94||347.99||347.94|0
1642016950000|2022-01-12 19:49:10|348.09||348.09||348.09||348.09||0
1642016960000|2022-01-12 19:49:20|348.14||348.14||348.14||348.09||1
1642016980000|2022-01-12 19:49:40|348.09|347.99|348.09|347.94|348.09|347.99|348.09|347.94|0
1642016990000|2022-01-12 19:49:50|348.14||348.14||348.14||348.09||0
1642017000000|2022-01-12 19:50:00|348.09||348.14||348.14||348.09||0
1642017010000|2022-01-12 19:50:10|348.09||348.14||348.14||348.09||0
1642017020000|2022-01-12 19:50:20|348.09||348.14||348.14||348.09||0
1642017030000|2022-01-12 19:50:30||347.99||347.94||347.99||347.94|0
1642017040000|2022-01-12 19:50:40||347.99||347.99||347.99||347.94|0
1642017070000|2022-01-12 19:51:10||347.94||347.99||347.99||347.94|0
1642017080000|2022-01-12 19:51:20|348.19|348.04|348.19|348.04|348.19|348.04|348.19|348.04|5
1642017090000|2022-01-12 19:51:30|348.24||348.24||348.24||348.24||0
1642017100000|2022-01-12 19:51:40|348.19|348.09|348.19|348.04|348.19|348.09|348.19|348.04|0
1642017110000|2022-01-12 19:51:50|348.24|347.99|348.19|347.99|348.24|347.99|348.19|347.99|0
1642017120000|2022-01-12 19:52:00|348.14||348.19||348.19||348.14||0
1642017130000|2022-01-12 19:52:10|348.14|347.94|348.14|347.94|348.19|347.99|348.14|347.94|0
1642017140000|2022-01-12 19:52:20||347.99||347.94||347.99||347.94|0
1642017160000|2022-01-12 19:52:40|348.09||348.14||348.14||348.09||0
1642017170000|2022-01-12 19:52:50|348.09||348.14||348.14||348.09||0
1642017190000|2022-01-12 19:53:10||347.99||347.94||347.99||347.94|0
1642017200000|2022-01-12 19:53:20||347.99||347.99||347.99||347.94|0
1642017210000|2022-01-12 19:53:30||347.94||347.94||347.94||347.94|0
1642017220000|2022-01-12 19:53:40||347.99||347.94||347.99||347.94|0
1642017230000|2022-01-12 19:53:50||347.99||347.99||347.99||347.99|0
1642017240000|2022-01-12 19:54:00||347.94||347.94||347.99||347.94|0
1642017250000|2022-01-12 19:54:10|348.09||348.14||348.14||348.09||0
1642017260000|2022-01-12 19:54:20|348.09|347.99|348.14|347.94|348.14|347.99|348.09|347.94|0
1642017280000|2022-01-12 19:54:40|348.09||348.14||348.14||348.09||0
1642017290000|2022-01-12 19:54:50|348.09||348.14||348.14||348.09||0
1642017300000|2022-01-12 19:55:00|348.09||348.14||348.14||348.09||0
1642017310000|2022-01-12 19:55:10||347.99||347.94||347.99||347.94|0
1642017320000|2022-01-12 19:55:20|348.09||348.09||348.14||348.09||0
1642017330000|2022-01-12 19:55:30|348.14||348.14||348.14||348.14||0
1642017340000|2022-01-12 19:55:40||347.99||347.99||347.99||347.94|0
1642017350000|2022-01-12 19:55:50||347.94||347.99||347.99||347.94|0
1642017370000|2022-01-12 19:56:10||347.94||347.94||347.94||347.94|0
1642017380000|2022-01-12 19:56:20|348.09||348.14||348.14||348.09||0
1642017390000|2022-01-12 19:56:30||347.99||347.94||347.99||347.94|0
1642017400000|2022-01-12 19:56:40|348.09||348.09||348.14||348.09||0
1642017410000|2022-01-12 19:56:50|348.14||348.14||348.14||348.14||0
1642017420000|2022-01-12 19:57:00|348.09|347.99|348.14|347.99|348.14|347.99|348.09|347.94|0
1642017430000|2022-01-12 19:57:10||347.94||347.94||347.99||347.94|0
1642017440000|2022-01-12 19:57:20|348.09|347.99|348.14|347.94|348.14|347.99|348.09|347.94|0
1642017450000|2022-01-12 19:57:30||347.99||347.94||347.99||347.94|0
1642017460000|2022-01-12 19:57:40||347.99||347.94||347.99||347.94|0
1642017470000|2022-01-12 19:57:50||347.99||347.99||347.99||347.94|0
1642017480000|2022-01-12 19:58:00||347.94||347.99||347.99||347.94|4
1642017520000|2022-01-12 19:58:40|348.09|347.94|348.14|347.94|348.14|347.94|348.09|347.94|1
1642017530000|2022-01-12 19:58:50|348.09||348.14||348.14||348.09||0
1642017540000|2022-01-12 19:59:00|348.09|347.99|348.09|347.94|348.09|347.99|348.09|347.94|1
1642017550000|2022-01-12 19:59:10||347.89||347.94||347.94||347.89|0
1642017560000|2022-01-12 19:59:20|348.14|347.99|348.14|347.94|348.14|347.99|348.14|347.94|3
1642017580000|2022-01-12 19:59:40|348.09|347.99|348.14|347.94|348.14|347.99|348.09|347.94|0
1642017590000|2022-01-12 19:59:50||347.99||347.94||347.99||347.94|0
1642017600000|2022-01-12 20:00:00||347.99||347.94||347.99||347.94|0
1642017610000|2022-01-12 20:00:10||347.99||347.99||347.99||347.94|0
1642017620000|2022-01-12 20:00:20|348.19|348.04|348.24|348.09|348.24|348.09|348.19|348.04|4
1642017630000|2022-01-12 20:00:30|348.19|348.04|348.19|348.04|348.24|348.04|348.19|348.04|0
1642017640000|2022-01-12 20:00:40|348.14|347.99|348.14|347.94|348.19|347.99|348.09|347.94|1
1642017650000|2022-01-12 20:00:50|348.09|347.99|348.14|347.94|348.14|347.99|348.09|347.94|0
1642017660000|2022-01-12 20:01:00|348.09|347.89|348.09|347.89|348.14|347.89|348.09|347.89|0
1642017670000|2022-01-12 20:01:10|348.04|347.84|348.04|347.84|348.04|347.84|347.99|347.79|0
1642017680000|2022-01-12 20:01:20|347.99||348.04||348.04||347.99||0
1642017690000|2022-01-12 20:01:30||347.89||347.84||347.89||347.84|0
1642017710000|2022-01-12 20:01:50|348.09|347.89|348.14|347.94|348.14|347.94|348.09|347.89|0
1642017720000|2022-01-12 20:02:00||347.99||347.94||347.99||347.94|0
1642017730000|2022-01-12 20:02:10|348.09||348.09||348.14||348.09||0
1642017740000|2022-01-12 20:02:20|348.14||348.09||348.14||348.09||0
1642017750000|2022-01-12 20:02:30|348.04|347.89|348.09|347.89|348.09|347.89|348.04|347.89|0
1642017760000|2022-01-12 20:02:40|348.04||348.09||348.09||348.04||0
1642017770000|2022-01-12 20:02:50|348.04||348.09||348.09||348.04||0
1642017780000|2022-01-12 20:03:00|348.04|347.84|348.04|347.84|348.09|347.84|348.04|347.84|0
1642017790000|2022-01-12 20:03:10|347.99|347.79|347.99|347.79|347.99|347.79|347.94|347.79|0
1642017800000|2022-01-12 20:03:20|347.94|347.74|347.94|347.74|347.99|347.79|347.89|347.74|2
1642017810000|2022-01-12 20:03:30|347.89|347.69|347.84|347.69|347.89|347.69|347.84|347.69|0
1642017820000|2022-01-12 20:03:40|347.89|347.64|347.89|347.69|347.89|347.69|347.84|347.64|0
1642017840000|2022-01-12 20:04:00||347.74||347.74||347.74||347.69|0
1642017870000|2022-01-12 20:04:30||347.69||347.69||347.69||347.69|0
1642017880000|2022-01-12 20:04:40||347.74||347.74||347.74||347.74|0
1642017890000|2022-01-12 20:04:50|347.99||347.94||347.99||347.94||4
1642017910000|2022-01-12 20:05:10|347.89|347.69|347.89|347.69|347.89|347.69|347.84|347.69|0
1642017920000|2022-01-12 20:05:20|347.84||347.89||347.89||347.84||0
1642017930000|2022-01-12 20:05:30|347.94|347.74|347.89|347.74|347.94|347.74|347.89|347.74|0
1642017940000|2022-01-12 20:05:40||347.69||347.69||347.69||347.69|0
1642017950000|2022-01-12 20:05:50|347.84|347.64|347.84|347.64|347.89|347.64|347.84|347.64|0
1642017960000|2022-01-12 20:06:00||347.69||347.64||347.69||347.64|0
1642017990000|2022-01-12 20:06:30||347.69||347.69||347.69||347.69|0
1642018000000|2022-01-12 20:06:40||347.64||347.64||347.69||347.64|0
1642018010000|2022-01-12 20:06:50||347.69||347.64||347.69||347.64|0
1642018020000|2022-01-12 20:07:00|347.79||347.84||347.84||347.79||0
1642018030000|2022-01-12 20:07:10|347.79||347.84||347.84||347.79||0
1642018050000|2022-01-12 20:07:30||347.69||347.69||347.69||347.64|0
1642018070000|2022-01-12 20:07:50|347.89|347.74|347.94|347.74|347.94|347.74|347.89|347.74|3
1642018080000|2022-01-12 20:08:00||347.79||347.74||347.79||347.74|0
1642018090000|2022-01-12 20:08:10|347.89|347.69|347.89|347.69|347.89|347.69|347.84|347.69|0
1642018120000|2022-01-12 20:08:40|347.84||347.89||347.89||347.84||0
1642018140000|2022-01-12 20:09:00|347.84||347.89||347.89||347.84||0
1642018150000|2022-01-12 20:09:10|347.84||347.89||347.89||347.84||0
1642018160000|2022-01-12 20:09:20|347.84|347.64|347.89|347.69|347.89|347.69|347.84|347.64|0
1642018170000|2022-01-12 20:09:30|347.84|347.64|347.84|347.64|347.89|347.64|347.84|347.64|0
1642018200000|2022-01-12 20:10:00||347.69||347.69||347.69||347.69|0
1642018220000|2022-01-12 20:10:20|347.94|347.74|347.89|347.74|347.94|347.74|347.89|347.74|1
1642018230000|2022-01-12 20:10:30|347.94||347.89||347.94||347.89||0
1642018240000|2022-01-12 20:10:40|347.94||347.94||347.94||347.89||0
1642018270000|2022-01-12 20:11:10|347.89||347.94||347.94||347.89||0
1642018290000|2022-01-12 20:11:30|347.89|347.69|347.89|347.69|347.89|347.69|347.89|347.69|0
1642018300000|2022-01-12 20:11:40|347.84||347.84||347.84||347.84||0
1642018330000|2022-01-12 20:12:10|347.79|347.64|347.84|347.64|347.84|347.69|347.79|347.64|0
1642018340000|2022-01-12 20:12:20||347.69||347.69||347.69||347.64|0
1642018350000|2022-01-12 20:12:30||347.64||347.69||347.69||347.64|0
1642018380000|2022-01-12 20:13:00|347.89|347.74|347.89|347.74|347.94|347.74|347.89|347.74|5
1642018390000|2022-01-12 20:13:10|347.94|347.69|347.89|347.69|347.94|347.69|347.89|347.69|0
1642018400000|2022-01-12 20:13:20||347.74||347.69||347.74||347.69|0
1642018410000|2022-01-12 20:13:30||347.74||347.69||347.74||347.69|0
1642018420000|2022-01-12 20:13:40||347.74||347.69||347.74||347.69|0
1642018440000|2022-01-12 20:14:00||347.74||347.69||347.74||347.69|0
1642018450000|2022-01-12 20:14:10||347.74||347.69||347.74||347.69|0
1642018460000|2022-01-12 20:14:20||347.74||347.74||347.74||347.69|0
1642018470000|2022-01-12 20:14:30|347.94|347.69|347.94|347.74|347.94|347.74|347.94|347.69|0
1642018480000|2022-01-12 20:14:40|347.89||347.89||347.89||347.89||0
1642018500000|2022-01-12 20:15:00|347.94|347.79|347.94|347.79|347.94|347.79|347.94|347.79|0
1642018510000|2022-01-12 20:15:10|347.99||347.99||347.99||347.99||0
1642018520000|2022-01-12 20:15:20|348.04|347.84|348.04|347.84|348.04|347.84|348.04|347.84|0
1642018530000|2022-01-12 20:15:30|348.09|347.89|348.04|347.89|348.09|347.89|348.04|347.89|0
1642018540000|2022-01-12 20:15:40||347.84||347.84||347.84||347.84|0
1642018560000|2022-01-12 20:16:00|347.99|347.79|347.99|347.79|347.99|347.79|347.94|347.79|0
1642018570000|2022-01-12 20:16:10|347.94||347.99||347.99||347.94||0
1642018590000|2022-01-12 20:16:30||347.84||347.84||347.84||347.84|0
1642018600000|2022-01-12 20:16:40|347.94|347.79|347.99|347.79|347.99|347.79|347.94|347.79|1
1642018610000|2022-01-12 20:16:50|347.94||347.99||347.99||347.94||0
1642018620000|2022-01-12 20:17:00|347.94||347.99||347.99||347.94||0
1642018630000|2022-01-12 20:17:10||347.84||347.79||347.84||347.79|0
1642018650000|2022-01-12 20:17:30|347.94||347.94||347.99||347.94||0
1642018660000|2022-01-12 20:17:40|347.99||347.99||347.99||347.99||1
1642018670000|2022-01-12 20:17:50|347.94|347.74|347.94|347.79|347.94|347.79|347.94|347.74|0
1642018680000|2022-01-12 20:18:00|347.99||347.99||347.99||347.99||0
1642018690000|2022-01-12 20:18:10||347.84||347.79||347.84||347.79|0
1642018700000|2022-01-12 20:18:20||347.84||347.79||347.84||347.79|0
1642018720000|2022-01-12 20:18:40|347.94||347.99||347.99||347.94||0
1642018730000|2022-01-12 20:18:50|347.94||347.99||347.99||347.94||0
1642018740000|2022-01-12 20:19:00|347.94|347.74|347.94|347.74|347.99|347.79|347.94|347.74|0
1642018750000|2022-01-12 20:19:10||347.79||347.79||347.79||347.74|0
1642018760000|2022-01-12 20:19:20||347.74||347.79||347.79||347.74|0
1642018770000|2022-01-12 20:19:30||347.74||347.79||347.79||347.74|0
1642018780000|2022-01-12 20:19:40||347.74||347.74||347.79||347.74|0
1642018810000|2022-01-12 20:20:10|347.89|347.69|347.89|347.74|347.89|347.74|347.89|347.69|0
1642018820000|2022-01-12 20:20:20|347.94|347.79|347.99|347.79|347.99|347.79|347.94|347.79|5
1642018830000|2022-01-12 20:20:30||347.84||347.84||347.84||347.84|0
1642018840000|2022-01-12 20:20:40|348.04||348.04||348.04||348.04||0
1642018850000|2022-01-12 20:20:50|347.99||348.04||348.04||347.99||0
1642018860000|2022-01-12 20:21:00|347.99||347.99||348.04||347.99||0
1642018870000|2022-01-12 20:21:10|348.04||348.04||348.04||347.99||0
1642018880000|2022-01-12 20:21:20|347.99||348.04||348.04||347.99||0
1642018890000|2022-01-12 20:21:30|347.99||348.04||348.04||347.99||0
1642018910000|2022-01-12 20:21:50|348.09|347.89|348.09|347.89|348.09|347.89|348.09|347.84|12
1642018920000|2022-01-12 20:22:00||347.84||347.89||347.89||347.84|0
1642018930000|2022-01-12 20:22:10|348.04|347.84|348.09|347.89|348.09|347.89|348.04|347.84|0
1642018940000|2022-01-12 20:22:20|348.04||348.09||348.09||348.04||0
1642018960000|2022-01-12 20:22:40|348.04||348.09||348.09||348.04||0
1642018970000|2022-01-12 20:22:50|348.04||348.09||348.09||348.04||0
1642018980000|2022-01-12 20:23:00|348.04||348.09||348.09||348.04||0
1642019010000|2022-01-12 20:23:30|348.04||348.09||348.09||348.04||0
1642019020000|2022-01-12 20:23:40|348.04||348.04||348.04||348.04||0
1642019030000|2022-01-12 20:23:50|348.09||348.04||348.09||348.04||0
1642019040000|2022-01-12 20:24:00|348.09||348.09||348.09||348.04||0
1642019060000|2022-01-12 20:24:20|348.04|347.84|348.04|347.84|348.09|347.89|348.04|347.84|0
1642019070000|2022-01-12 20:24:30|348.09||348.04||348.09||348.04||0
1642019080000|2022-01-12 20:24:40|348.09||348.04||348.09||348.04||0
1642019110000|2022-01-12 20:25:10|347.99|347.79|347.99|347.79|347.99|347.79|347.94|347.79|1
1642019120000|2022-01-12 20:25:20|347.94||347.94||347.99||347.94||0
1642019130000|2022-01-12 20:25:30|347.99||347.99||347.99||347.94||0
1642019140000|2022-01-12 20:25:40||347.84||347.84||347.84||347.79|0
1642019150000|2022-01-12 20:25:50|347.94|347.79|347.99|347.79|347.99|347.79|347.94|347.79|1
1642019170000|2022-01-12 20:26:10||347.84||347.84||347.84||347.84|0
1642019270000|2022-01-12 20:27:50|348.04|347.89|348.09|347.89|348.09|347.89|348.04|347.89|3
1642019280000|2022-01-12 20:28:00|348.04||348.09||348.09||348.04||0
1642019290000|2022-01-12 20:28:10|348.04|347.84|348.04|347.84|348.04|347.84|348.04|347.84|0
1642019300000|2022-01-12 20:28:20||347.89||347.84||347.89||347.84|0
1642019310000|2022-01-12 20:28:30||347.89||347.89||347.89||347.89|0
1642019320000|2022-01-12 20:28:40|348.09||348.09||348.09||348.09||1
1642019330000|2022-01-12 20:28:50|348.04||348.09||348.09||348.04||0
1642019340000|2022-01-12 20:29:00|348.04|347.84|348.04|347.84|348.09|347.84|348.04|347.84|0
1642019350000|2022-01-12 20:29:10|347.99||347.99||347.99||347.99||0
1642019360000|2022-01-12 20:29:20||347.79||347.84||347.84||347.79|0
1642019400000|2022-01-12 20:30:00||347.79||347.79||347.79||347.79|0
1642019410000|2022-01-12 20:30:10|347.94||347.99||347.99||347.94||0
1642019430000|2022-01-12 20:30:30||347.84||347.84||347.84||347.84|0
1642019440000|2022-01-12 20:30:40|348.04|347.89|348.09|347.89|348.09|347.89|348.04|347.89|3
1642019450000|2022-01-12 20:30:50|348.04||348.04||348.09||348.04||0
1642019460000|2022-01-12 20:31:00|348.09|347.84|348.04|347.89|348.09|347.89|348.04|347.84|1
1642019520000|2022-01-12 20:32:00||347.84||347.89||347.89||347.84|0
1642019530000|2022-01-12 20:32:10||347.84||347.84||347.84||347.84|0
1642019540000|2022-01-12 20:32:20||347.89||347.89||347.89||347.89|0
1642019550000|2022-01-12 20:32:30||347.84||347.84||347.84||347.84|0
1642019570000|2022-01-12 20:32:50||347.89||347.89||347.89||347.89|0
1642019600000|2022-01-12 20:33:20|348.09|347.94|348.09|347.94|348.09|347.94|348.09|347.89|3
1642019610000|2022-01-12 20:33:30|348.04|347.89|348.09|347.89|348.09|347.94|348.04|347.89|0
1642019620000|2022-01-12 20:33:40|348.04|347.84|348.04|347.84|348.09|347.84|347.99|347.84|0
1642019630000|2022-01-12 20:33:50|347.99|347.79|347.94|347.79|348.04|347.79|347.94|347.74|3
1642019650000|2022-01-12 20:34:10||347.74||347.79||347.79||347.74|1
1642019670000|2022-01-12 20:34:30||347.74||347.74||347.79||347.74|0
1642019680000|2022-01-12 20:34:40|347.89||347.94||347.94||347.89||0
1642019710000|2022-01-12 20:35:10|347.89||347.94||347.94||347.89||0
1642019720000|2022-01-12 20:35:20||347.79||347.79||347.79||347.79|0
1642019730000|2022-01-12 20:35:30|347.99|347.84|348.04|347.84|348.04|347.84|347.99|347.84|4
1642019800000|2022-01-12 20:36:40|||||||||1
1642019820000|2022-01-12 20:37:00|347.99|347.79|347.99|347.79|348.04|347.79|347.99|347.79|1
1642019830000|2022-01-12 20:37:10|347.94|347.74|347.94|347.74|347.99|347.74|347.94|347.74|0
1642019850000|2022-01-12 20:37:30|347.99|347.79|347.99|347.79|347.99|347.79|347.99|347.79|0
1642019860000|2022-01-12 20:37:40|347.94||347.94||347.99||347.94||0
1642019870000|2022-01-12 20:37:50|347.99|347.74|347.99|347.74|347.99|347.79|347.99|347.74|0
1642019880000|2022-01-12 20:38:00|347.94|347.79|347.99|347.74|347.99|347.79|347.94|347.74|0
1642019890000|2022-01-12 20:38:10||347.79||347.74||347.79||347.74|0
1642019900000|2022-01-12 20:38:20|347.94|347.79|347.99|347.79|347.99|347.79|347.94|347.74|0
1642019910000|2022-01-12 20:38:30|347.94||347.99||347.99||347.94||0
1642019920000|2022-01-12 20:38:40|347.94|347.74|347.94|347.74|347.99|347.79|347.94|347.74|0
1642019950000|2022-01-12 20:39:10|347.99|347.69|347.89|347.69|347.99|347.69|347.89|347.69|0
1642019960000|2022-01-12 20:39:20||347.74||347.74||347.74||347.74|0
1642019970000|2022-01-12 20:39:30||347.69||347.69||347.74||347.69|0
1642019980000|2022-01-12 20:39:40||347.74||347.69||347.74||347.69|0
1642020010000|2022-01-12 20:40:10||347.74||347.69||347.74||347.69|0
1642020020000|2022-01-12 20:40:20||347.74||347.69||347.74||347.69|0
1642020040000|2022-01-12 20:40:40|347.84||347.89||347.89||347.84||0
1642020060000|2022-01-12 20:41:00|347.84||347.89||347.89||347.84||0
1642020090000|2022-01-12 20:41:30|347.84||347.89||347.89||347.84||0
1642020110000|2022-01-12 20:41:50||347.74||347.74||347.74||347.74|0
1642020150000|2022-01-12 20:42:30|347.99|347.79|347.99|347.79|347.99|347.79|347.99|347.79|4
1642020170000|2022-01-12 20:42:50|347.94|347.84|347.99|347.84|347.99|347.84|347.94|347.84|2
1642020180000|2022-01-12 20:43:00|347.94|347.79|347.99|347.79|347.99|347.84|347.94|347.79|2
1642020190000|2022-01-12 20:43:10||347.84||347.79||347.84||347.79|0
1642020200000|2022-01-12 20:43:20|347.94|347.84|347.94|347.79|347.99|347.84|347.94|347.79|0
1642020220000|2022-01-12 20:43:40|347.99|347.84|347.99|347.79|347.99|347.84|347.99|347.79|0
1642020230000|2022-01-12 20:43:50|347.94||347.94||347.99||347.94||0
1642020240000|2022-01-12 20:44:00|347.99|347.84|347.99|347.84|347.99|347.84|347.99|347.84|1
1642020250000|2022-01-12 20:44:10|348.04|347.89|348.14|347.94|348.19|347.99|348.04|347.89|6
1642020260000|2022-01-12 20:44:20|348.09|347.89|348.14|347.94|348.14|347.94|348.09|347.89|0
1642020270000|2022-01-12 20:44:30|348.09|347.89|348.09|347.89|348.09|347.89|348.09|347.89|0
1642020280000|2022-01-12 20:44:40|348.14||348.09||348.14||348.09||3
1642020310000|2022-01-12 20:45:10|348.14|347.94|348.14|347.94|348.14|347.94|348.09|347.89|0
1642020320000|2022-01-12 20:45:20|348.09|347.99|348.14|347.99|348.14|347.99|348.09|347.94|0
1642020330000|2022-01-12 20:45:30||347.94||347.99||347.99||347.94|0
1642020340000|2022-01-12 20:45:40|348.24|347.94|348.24|348.09|348.24|348.09|348.24|347.94|1
1642020350000|2022-01-12 20:45:50|348.19|347.99|348.19|347.99|348.24|348.04|348.19|347.94|1
1642020360000|2022-01-12 20:46:00|348.24||348.19||348.24||348.19||0
1642020420000|2022-01-12 20:47:00|348.14|347.84|347.99|347.79|348.14|347.84|347.99|347.79|11
1642020430000|2022-01-12 20:47:10|348.04||347.99||348.04||347.99||0
1642020440000|2022-01-12 20:47:20|348.04||347.99||348.04||347.99||0
1642020450000|2022-01-12 20:47:30|348.04|347.84|348.04|347.84|348.04|347.84|347.99|347.79|0
1642020480000|2022-01-12 20:48:00|347.99|347.74|347.99|347.74|348.04|347.74|347.99|347.74|1
1642020490000|2022-01-12 20:48:10|348.04||348.04||348.04||348.04||0
1642020500000|2022-01-12 20:48:20|347.99||347.99||348.04||347.99||0
1642020510000|2022-01-12 20:48:30|348.04|347.69|347.99|347.74|348.04|347.74|347.99|347.69|0
1642020520000|2022-01-12 20:48:40|348.04||348.04||348.04||347.99||0
1642020530000|2022-01-12 20:48:50|347.99||348.04||348.04||347.99||0
1642020540000|2022-01-12 20:49:00|347.99||348.04||348.04||347.99||0
1642020550000|2022-01-12 20:49:10|347.99||347.99||348.04||347.99||0
1642020560000|2022-01-12 20:49:20|348.04||348.04||348.04||347.99||0
1642020570000|2022-01-12 20:49:30|347.99||348.04||348.04||347.99||0
1642020580000|2022-01-12 20:49:40|347.99||347.99||347.99||347.99||0
1642020590000|2022-01-12 20:49:50|348.04|347.69|347.89|347.69|348.04|347.74|347.89|347.64|0
1642020630000|2022-01-12 20:50:30|347.94|347.79|348.09|347.84|348.14|347.94|347.94|347.79|15
1642020640000|2022-01-12 20:50:40|348.14||348.09||348.14||348.09||0
1642020650000|2022-01-12 20:50:50|348.14||348.19||348.19||348.09||0
1642020660000|2022-01-12 20:51:00|348.14||348.19||348.19||348.14||0
1642020710000|2022-01-12 20:51:50|348.24|347.89|348.14|347.89|348.24|347.94|348.14|347.89|0
1642020720000|2022-01-12 20:52:00|348.19|347.94|348.14|347.84|348.19|347.94|348.14|347.84|0
1642020740000|2022-01-12 20:52:20|348.19|347.89|348.19|347.99|348.19|347.99|348.19|347.89|0
1642020750000|2022-01-12 20:52:30||348.04||347.94||348.04||347.94|2
1642020790000|2022-01-12 20:53:10|348.24|347.99|348.24|347.99|348.24|348.04|348.24|347.94|0
1642020800000|2022-01-12 20:53:20||348.04||347.99||348.04||347.99|0
1642020810000|2022-01-12 20:53:30||348.04||348.04||348.04||348.04|0
1642020840000|2022-01-12 20:54:00|348.19|347.94|348.19|347.94|348.19|347.94|348.19|347.94|1
1642020850000|2022-01-12 20:54:10|348.14|347.99|348.14|347.99|348.14|347.99|348.14|347.99|0
1642020860000|2022-01-12 20:54:20||347.89||347.89||347.89||347.89|1
1642020870000|2022-01-12 20:54:30|348.09|347.79|348.09|347.89|348.09|347.89|348.09|347.79|4
1642020920000|2022-01-12 20:55:20|348.04|347.74|347.99|347.69|348.04|347.74|347.99|347.69|2
1642020930000|2022-01-12 20:55:30|347.94|347.64|347.94|347.79|347.94|347.79|347.94|347.64|0
1642020940000|2022-01-12 20:55:40|347.99|347.84|347.99|347.84|347.99|347.84|347.99|347.84|7
1642020960000|2022-01-12 20:56:00|||||||||2
1642020970000|2022-01-12 20:56:10|348.09|347.94|348.09|347.94|348.09|347.94|348.09|347.94|3
1642020980000|2022-01-12 20:56:20|348.19|347.99|348.14|347.99|348.19|347.99|348.14|347.99|1
1642020990000|2022-01-12 20:56:30|||||||||3
1642021000000|2022-01-12 20:56:40|348.19|348.04|348.19|348.04|348.19|348.04|348.19|348.04|0
1642021020000|2022-01-12 20:57:00|348.24|348.09|348.29|348.04|348.34|348.09|348.24|348.04|8
1642021040000|2022-01-12 20:57:20|348.24|347.99|348.24|347.99|348.24|347.99|348.19|347.99|5
1642021050000|2022-01-12 20:57:30|348.19|348.04|348.24|347.99|348.24|348.04|348.19|347.99|0
1642021060000|2022-01-12 20:57:40||348.04||348.04||348.04||347.99|2
1642021090000|2022-01-12 20:58:10|348.19|347.84|348.14|347.89|348.19|347.94|348.14|347.84|1
1642021100000|2022-01-12 20:58:20||347.94||347.94||347.94||347.94|0
1642021110000|2022-01-12 20:58:30|348.24|347.99|348.29|348.04|348.29|348.04|348.24|347.99|2
1642021140000|2022-01-12 20:59:00|348.24|347.99|348.19|347.94|348.24|347.99|348.19|347.94|1
1642021150000|2022-01-12 20:59:10|348.14|347.84|348.14|347.79|348.14|347.84|348.14|347.74|0
1642021160000|2022-01-12 20:59:20||347.84||347.84||347.84||347.84|1
1642021170000|2022-01-12 20:59:30|348.09||348.09||348.09||348.09||1
1642021180000|2022-01-12 20:59:40||347.89||347.89||347.89||347.89|0
1642021190000|2022-01-12 20:59:50|347.99|347.79|348.09|347.74|348.09|347.79|347.99|347.69|5
1642021200000|2022-01-12 21:00:00|348.04|347.79|348.04|347.84|348.14|347.84|348.04|347.74|0
1642021240000|2022-01-12 21:00:40|348.09|347.89|348.14|347.89|348.14|347.89|348.09|347.89|0
1642021250000|2022-01-12 21:00:50||347.94||347.89||347.94||347.89|0
1642021260000|2022-01-12 21:01:00|348.09|347.84|348.14|347.79|348.14|347.84|348.09|347.79|0
1642021270000|2022-01-12 21:01:10|348.09|347.84|348.14|347.79|348.14|347.84|348.09|347.79|0
1642021290000|2022-01-12 21:01:30|348.09||348.14||348.14||348.09||0
1642021300000|2022-01-12 21:01:40||347.84||347.79||347.84||347.79|0
1642021310000|2022-01-12 21:01:50|348.19|347.84|348.19|347.84|348.19|347.84|348.19|347.79|2
1642021360000|2022-01-12 21:02:40|348.14||348.14||348.19||348.14||0
1642021370000|2022-01-12 21:02:50|348.09|347.79|348.09|347.79|348.09|347.79|348.09|347.79|0
1642021380000|2022-01-12 21:03:00||347.84||347.79||347.84||347.79|0
1642021390000|2022-01-12 21:03:10||347.84||347.79||347.84||347.79|0
1642021420000|2022-01-12 21:03:40|348.04||348.09||348.09||348.04||0
1642021450000|2022-01-12 21:04:10||347.84||347.84||347.84||347.79|0
1642021460000|2022-01-12 21:04:20||347.79||347.79||347.84||347.79|0
1642021470000|2022-01-12 21:04:30||347.84||347.84||347.84||347.84|0
1642021490000|2022-01-12 21:04:50||347.79||347.84||347.84||347.79|0
1642021530000|2022-01-12 21:05:30||347.79||347.79||347.84||347.79|0
1642021540000|2022-01-12 21:05:40||347.84||347.84||347.84||347.79|0
1642021550000|2022-01-12 21:05:50||347.79||347.84||347.84||347.79|0
1642021560000|2022-01-12 21:06:00||347.79||347.84||347.84||347.79|0
1642021610000|2022-01-12 21:06:50|||||||||2
1642021640000|2022-01-12 21:07:20||347.89||347.84||347.89||347.84|0
1642021650000|2022-01-12 21:07:30||347.89||347.84||347.89||347.84|0
1642021740000|2022-01-12 21:09:00||347.89||347.89||347.89||347.89|0
1642021750000|2022-01-12 21:09:10||347.94||347.94||347.94||347.94|0
1642021760000|2022-01-12 21:09:20|348.19|347.89|348.19|347.94|348.24|347.99|348.19|347.89|3
1642021770000|2022-01-12 21:09:30|348.24|347.99|348.19|347.94|348.24|347.99|348.19|347.94|0
1642021780000|2022-01-12 21:09:40|348.24|347.99|348.19|347.89|348.29|348.04|348.19|347.89|1
1642021790000|2022-01-12 21:09:50|348.24|347.94|348.19|347.94|348.24|347.94|348.19|347.94|0
1642021800000|2022-01-12 21:10:00|348.24||348.19||348.24||348.19||0
1642021860000|2022-01-12 21:11:00|348.24||348.19||348.24||348.19||0
1642021870000|2022-01-12 21:11:10|348.24||348.24||348.24||348.19||0
1642021970000|2022-01-12 21:12:50|348.19||348.19||348.19||348.19||0
1642022010000|2022-01-12 21:13:30||347.89||347.89||347.89||347.89|0
1642022020000|2022-01-12 21:13:40|348.24||348.19||348.24||348.19||0
1642022040000|2022-01-12 21:14:00|348.34|347.74|348.34|347.74|348.34|347.74|348.34|347.74|3
1642022080000|2022-01-12 21:14:40|348.24|347.64|348.24|347.64|348.34|347.74|348.24|347.64|0
1642022090000|2022-01-12 21:14:50|348.34|347.74|348.24|347.64|348.34|347.74|348.24|347.64|0
1642022110000|2022-01-12 21:15:10|348.34|347.74|348.34|347.74|348.34|347.74|348.34|347.74|0
1642022160000|2022-01-12 21:16:00|348.24|347.64|348.34|347.74|348.34|347.74|348.24|347.64|0
1642022340000|2022-01-12 21:19:00|348.44|347.84|348.44|347.84|348.44|347.84|348.44|347.84|0
1642022360000|2022-01-12 21:19:20|348.34|347.74|348.34|347.74|348.34|347.74|348.34|347.74|0
1642022390000|2022-01-12 21:19:50|348.44|347.84|348.44|347.84|348.44|347.84|348.44|347.84|0
1642022400000|2022-01-12 21:20:00|348.34|347.74|348.34|347.74|348.34|347.74|348.34|347.74|0
1642022410000|2022-01-12 21:20:10|348.44|347.84|348.34|347.74|348.44|347.84|348.34|347.74|0
1642022570000|2022-01-12 21:22:50|348.24|347.64|348.24|347.64|348.24|347.64|348.24|347.64|0
1642022580000|2022-01-12 21:23:00|348.34|347.74|348.34|347.74|348.34|347.74|348.34|347.74|0
1642023060000|2022-01-12 21:31:00|348.24|347.64|348.24|347.64|348.24|347.64|348.24|347.64|0
1642023090000|2022-01-12 21:31:30|348.34|347.74|348.34|347.74|348.34|347.74|348.34|347.74|0
1642023230000|2022-01-12 21:33:50|348.24|347.64|348.24|347.64|348.24|347.64|348.24|347.64|0
1642023290000|2022-01-12 21:34:50|348.34|347.74|348.34|347.74|348.34|347.74|348.24|347.64|0
1642023300000|2022-01-12 21:35:00|348.24|347.64|348.24|347.64|348.24|347.64|348.24|347.64|0
1642024510000|2022-01-12 21:55:10|348.14|347.54|348.14|347.54|348.14|347.54|348.14|347.54|0
1642024530000|2022-01-12 21:55:30|348.24|347.64|348.24|347.64|348.24|347.64|348.24|347.64|0
1642024540000|2022-01-12 21:55:40|348.14|347.54|348.14|347.54|348.14|347.54|348.14|347.54|0
1642024700000|2022-01-12 21:58:20|348.04|347.44|348.04|347.44|348.04|347.44|348.04|347.44|0
1642024720000|2022-01-12 21:58:40|348.14|347.54|348.04|347.44|348.14|347.54|348.04|347.44|0
1642024730000|2022-01-12 21:58:50|348.14|347.54|348.14|347.54|348.14|347.54|348.04|347.44|0
1642024740000|2022-01-12 21:59:00|348.04|347.44|348.04|347.44|348.04|347.44|348.04|347.44|0
1642024750000|2022-01-12 21:59:10|348.14|347.54|348.04|347.44|348.14|347.54|348.04|347.44|0
1642024780000|2022-01-12 21:59:40|348.14|347.54|348.14|347.54|348.14|347.54|348.14|347.54|0
1642028160000|2022-01-12 22:56:00|348.44|347.84|348.44|347.84|348.44|347.84|348.44|347.84|0
1642028260000|2022-01-12 22:57:40|348.64|348.04|348.64|348.04|348.64|348.04|348.64|348.04|0
1642028330000|2022-01-12 22:58:50|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642028400000|2022-01-12 23:00:00|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642028420000|2022-01-12 23:00:20|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642028440000|2022-01-12 23:00:40|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642028450000|2022-01-12 23:00:50|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642028460000|2022-01-12 23:01:00|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642028480000|2022-01-12 23:01:20|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642028490000|2022-01-12 23:01:30|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642028540000|2022-01-12 23:02:20|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642028550000|2022-01-12 23:02:30|348.84|348.24|348.94|348.34|348.94|348.34|348.84|348.24|0
1642028560000|2022-01-12 23:02:40|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642028570000|2022-01-12 23:02:50|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642028580000|2022-01-12 23:03:00|348.84|348.24|348.94|348.34|348.94|348.34|348.84|348.24|0
1642028780000|2022-01-12 23:06:20|348.84|348.24|348.94|348.34|348.94|348.34|348.84|348.24|0
1642028810000|2022-01-12 23:06:50|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642029000000|2022-01-12 23:10:00|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642029630000|2022-01-12 23:20:30|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642030140000|2022-01-12 23:29:00|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642030200000|2022-01-12 23:30:00|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642030210000|2022-01-12 23:30:10|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642030220000|2022-01-12 23:30:20|348.84|348.24|348.84|348.24|348.94|348.34|348.84|348.24|0
1642030250000|2022-01-12 23:30:50|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642030410000|2022-01-12 23:33:30|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642030420000|2022-01-12 23:33:40|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642030430000|2022-01-12 23:33:50|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642030480000|2022-01-12 23:34:40|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642030510000|2022-01-12 23:35:10|348.84|348.24|348.94|348.34|348.94|348.34|348.84|348.24|0
1642030520000|2022-01-12 23:35:20|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642030530000|2022-01-12 23:35:30|348.94|348.34|348.94|348.34|348.94|348.34|348.84|348.24|0
1642030570000|2022-01-12 23:36:10|349.04|348.44|349.04|348.44|349.04|348.44|349.04|348.44|0
1642030580000|2022-01-12 23:36:20|348.94|348.34|348.94|348.34|349.04|348.44|348.94|348.34|0
1642030590000|2022-01-12 23:36:30|349.04|348.44|348.94|348.34|349.04|348.44|348.94|348.34|0
1642030960000|2022-01-12 23:42:40|348.84|348.24|348.94|348.34|348.94|348.34|348.84|348.24|0
1642030970000|2022-01-12 23:42:50|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642030990000|2022-01-12 23:43:10|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031000000|2022-01-12 23:43:20|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642031020000|2022-01-12 23:43:40|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642031030000|2022-01-12 23:43:50|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031040000|2022-01-12 23:44:00|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031100000|2022-01-12 23:45:00|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031110000|2022-01-12 23:45:10|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031120000|2022-01-12 23:45:20|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031130000|2022-01-12 23:45:30|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031170000|2022-01-12 23:46:10|348.94|348.34|348.94|348.34|348.94|348.34|348.84|348.24|0
1642031350000|2022-01-12 23:49:10|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642031470000|2022-01-12 23:51:10|348.74|348.14|348.74|348.14|348.74|348.14|348.74|348.14|0
1642031480000|2022-01-12 23:51:20|348.84|348.24|348.74|348.14|348.84|348.24|348.74|348.14|0
1642031500000|2022-01-12 23:51:40|348.54|347.94|348.54|347.94|348.54|347.94|348.54|347.94|0
1642031630000|2022-01-12 23:53:50|348.44|347.84|348.54|347.94|348.54|347.94|348.44|347.84|0
1642031640000|2022-01-12 23:54:00|348.44|347.84|348.44|347.84|348.44|347.84|348.44|347.84|0
1642031660000|2022-01-12 23:54:20|348.54|347.94|348.54|347.94|348.54|347.94|348.54|347.94|0
1642031690000|2022-01-12 23:54:50|348.55|347.95|348.55|347.95|348.55|347.95|348.55|347.95|0
1642031840000|2022-01-12 23:57:20|348.65|348.05|348.65|348.05|348.65|348.05|348.65|348.05|0
1642031850000|2022-01-12 23:57:30|348.55|347.95|348.55|347.95|348.65|348.05|348.55|347.95|0
1642032000000|2022-01-13 00:00:00|348.65|348.05|348.55|347.95|348.65|348.05|348.55|347.95|0
1642032020000|2022-01-13 00:00:20|348.65|348.05|348.55|347.95|348.65|348.05|348.55|347.95|0
1642032180000|2022-01-13 00:03:00|348.45|347.85|348.55|347.95|348.55|347.95|348.45|347.85|0
1642032190000|2022-01-13 00:03:10|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1642032200000|2022-01-13 00:03:20|348.55|347.95|348.55|347.95|348.55|347.95|348.55|347.95|0
1642032300000|2022-01-13 00:05:00|348.45|347.85|348.55|347.95|348.55|347.95|348.45|347.85|0
1642032490000|2022-01-13 00:08:10|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1642032500000|2022-01-13 00:08:20|348.55|347.95|348.45|347.85|348.55|347.95|348.45|347.85|0
1642032520000|2022-01-13 00:08:40|348.55|347.95|348.55|347.95|348.55|347.95|348.55|347.95|0
1642032530000|2022-01-13 00:08:50|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1642032640000|2022-01-13 00:10:40|348.35|347.75|348.35|347.75|348.45|347.85|348.35|347.75|0
1642032650000|2022-01-13 00:10:50|348.45|347.85|348.35|347.75|348.45|347.85|348.35|347.75|0
1642032740000|2022-01-13 00:12:20|348.45|347.85|348.45|347.85|348.45|347.85|348.35|347.75|0
1642032750000|2022-01-13 00:12:30|348.35|347.75|348.35|347.75|348.35|347.75|348.35|347.75|0
1642032760000|2022-01-13 00:12:40|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1642032770000|2022-01-13 00:12:50|348.35|347.75|348.45|347.85|348.45|347.85|348.35|347.75|0
1642032780000|2022-01-13 00:13:00|348.35|347.75|348.35|347.75|348.45|347.85|348.35|347.75|0
1642032790000|2022-01-13 00:13:10|348.45|347.85|348.35|347.75|348.45|347.85|348.35|347.75|0
1642032930000|2022-01-13 00:15:30|348.45|347.85|348.45|347.85|348.45|347.85|348.35|347.75|0
1642032940000|2022-01-13 00:15:40|348.35|347.75|348.35|347.75|348.45|347.85|348.35|347.75|0
1642032950000|2022-01-13 00:15:50|348.45|347.85|348.35|347.75|348.45|347.85|348.35|347.75|0
1642033020000|2022-01-13 00:17:00|348.25|347.65|348.25|347.65|348.35|347.75|348.25|347.65|0
1642033030000|2022-01-13 00:17:10|348.35|347.75|348.25|347.65|348.35|347.75|348.25|347.65|0
1642033110000|2022-01-13 00:18:30|348.35|347.75|348.35|347.75|348.35|347.75|348.35|347.75|0
1642033130000|2022-01-13 00:18:50|348.25|347.65|348.35|347.75|348.35|347.75|348.25|347.65|0
1642033140000|2022-01-13 00:19:00|348.25|347.65|348.25|347.65|348.25|347.65|348.25|347.65|0
1642033150000|2022-01-13 00:19:10|348.35|347.75|348.25|347.65|348.35|347.75|348.25|347.65|0
1642033160000|2022-01-13 00:19:20|348.35|347.75|348.25|347.65|348.35|347.75|348.25|347.65|0
1642033170000|2022-01-13 00:19:30|348.35|347.75|348.35|347.75|348.35|347.75|348.35|347.75|0
1642033200000|2022-01-13 00:20:00|348.25|347.65|348.25|347.65|348.35|347.75|348.25|347.65|0
1642033220000|2022-01-13 00:20:20|348.35|347.75|348.25|347.65|348.35|347.75|348.25|347.65|0
1642033240000|2022-01-13 00:20:40|348.35|347.75|348.35|347.75|348.35|347.75|348.35|347.75|0
1642033330000|2022-01-13 00:22:10|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1642033340000|2022-01-13 00:22:20|348.35|347.75|348.35|347.75|348.35|347.75|348.35|347.75|0
1642033510000|2022-01-13 00:25:10|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1642033800000|2022-01-13 00:30:00|347.55|346.95|348.15|347.75|348.3|347.95|347.55|346.95|93
1642033810000|2022-01-13 00:30:10|348.05|347.8|347.5|347.2|348.15|348|347.45|347.1|35
1642033820000|2022-01-13 00:30:20|347.55|347.45|347.8|347.5|347.8|347.5|347.55|347.45|27
1642033830000|2022-01-13 00:30:30|347.85|347.55|347.65|347.4|347.85|347.55|347.6|347.35|14
1642033840000|2022-01-13 00:30:40|347.7|347.45|347.75|347.45|347.75|347.55|347.7|347.45|6
1642033850000|2022-01-13 00:30:50|347.7|347.55|347.4|347.2|347.7|347.55|347.4|347.2|15
1642033860000|2022-01-13 00:31:00|347.35|347.15|347.5|347.3|347.65|347.4|347.35|347.15|22
1642033870000|2022-01-13 00:31:10|347.45|347.15|347.45|347.15|347.55|347.4|347.4|347.15|25
1642033880000|2022-01-13 00:31:20|347.4|347.2|347.35|347.15|347.4|347.2|347.35|347.15|4
1642033890000|2022-01-13 00:31:30|347.45|347.2|347.45|347.2|347.45|347.2|347.45|347.2|8
1642033900000|2022-01-13 00:31:40||347.25||347.25||347.25||347.25|0
1642033910000|2022-01-13 00:31:50|347.5|347.3|347.45|347.25|347.5|347.3|347.45|347.25|15
1642033920000|2022-01-13 00:32:00|347.4|347.2|347.4|347.25|347.4|347.25|347.35|347.15|6
1642033930000|2022-01-13 00:32:10||347.2||347.2||347.2||347.2|0
1642033940000|2022-01-13 00:32:20|347.35|347.3|347.55|347.3|347.55|347.3|347.35|347.3|20
1642033950000|2022-01-13 00:32:30|347.5|347.35|347.55|347.35|347.65|347.35|347.5|347.35|3
1642033970000|2022-01-13 00:32:50|347.6|347.4|347.7|347.5|347.7|347.55|347.6|347.4|20
1642033980000|2022-01-13 00:33:00|347.65|347.45|347.65|347.4|347.65|347.45|347.5|347.3|19
1642034000000|2022-01-13 00:33:20|347.6|347.35|347.55|347.35|347.6|347.35|347.55|347.35|2
1642034010000|2022-01-13 00:33:30|347.6|347.4|347.7|347.45|347.7|347.45|347.6|347.4|12
1642034020000|2022-01-13 00:33:40|347.65|347.5|347.6|347.35|347.65|347.5|347.55|347.35|14
1642034030000|2022-01-13 00:33:50||347.4||347.4||347.4||347.4|0
1642034040000|2022-01-13 00:34:00||347.45||347.45||347.45||347.45|1
1642034060000|2022-01-13 00:34:20|347.65|347.5|347.65|347.45|347.7|347.5|347.65|347.45|14
1642034070000|2022-01-13 00:34:30|347.6|347.4|347.55|347.35|347.6|347.4|347.55|347.35|6
1642034080000|2022-01-13 00:34:40|347.6|347.4|347.65|347.45|347.65|347.45|347.6|347.4|11
1642034090000|2022-01-13 00:34:50|347.6||347.6||347.6||347.6||0
1642034100000|2022-01-13 00:35:00|347.55|347.4|347.6|347.4|347.6|347.4|347.55|347.4|4
1642034110000|2022-01-13 00:35:10|347.55|347.35|347.55|347.4|347.55|347.4|347.55|347.35|2
1642034120000|2022-01-13 00:35:20|347.6|347.35|347.55|347.4|347.6|347.4|347.55|347.35|11
1642034130000|2022-01-13 00:35:30|347.6|347.45|347.65|347.45|347.65|347.45|347.6|347.45|13
1642034140000|2022-01-13 00:35:40|347.6|347.4|347.6|347.4|347.6|347.4|347.55|347.4|8
1642034150000|2022-01-13 00:35:50|347.55||347.6||347.6||347.55||4
1642034160000|2022-01-13 00:36:00|347.7|347.5|347.75|347.55|347.75|347.55|347.7|347.5|26
1642034170000|2022-01-13 00:36:10|347.85|347.65|347.8|347.65|347.85|347.65|347.8|347.65|11
1642034210000|2022-01-13 00:36:50||347.6||347.6||347.6||347.6|12
1642034220000|2022-01-13 00:37:00|348.05|347.65|348.15|347.9|348.15|347.9|348.05|347.65|205
1642034230000|2022-01-13 00:37:10|348.2|347.95|348.2|348|348.2|348|348.2|347.95|7
1642034240000|2022-01-13 00:37:20|348.3|348.05|348.25|348.05|348.3|348.1|348.25|348.05|17
1642034250000|2022-01-13 00:37:30|348.3|348.15|348.35|348.15|348.35|348.15|348.3|348.15|18
1642034260000|2022-01-13 00:37:40|348.3|348.2|348.35|348.2|348.35|348.2|348.3|348.2|5
1642034270000|2022-01-13 00:37:50|||||||||5
1642034280000|2022-01-13 00:38:00|348.25|348.05|348.2|348|348.3|348.1|348.2|348|43
1642034290000|2022-01-13 00:38:10|348.15||348.2||348.2||348.15||4
1642034300000|2022-01-13 00:38:20|348.15|347.95|348.15|347.95|348.15|347.95|348.15|347.95|14
1642034320000|2022-01-13 00:38:40|348.2||348.2||348.2||348.2||5
1642034340000|2022-01-13 00:39:00||348||348||348||348|1
1642034350000|2022-01-13 00:39:10|348.25|348.05|348.25|348.05|348.25|348.05|348.25|348.05|7
1642034360000|2022-01-13 00:39:20|348.35|348.15|348.35|348.2|348.35|348.2|348.3|348.15|29
1642034370000|2022-01-13 00:39:30|348.3|348.15|348.35|348.15|348.35|348.15|348.3|348.15|18
1642034400000|2022-01-13 00:40:00|348.3||348.35||348.35||348.3||7
1642034410000|2022-01-13 00:40:10||348.2||348.2||348.2||348.2|0
1642034420000|2022-01-13 00:40:20|348.4|348.25|348.4|348.25|348.4|348.25|348.35|348.2|55
1642034430000|2022-01-13 00:40:30|||||||||1
1642034440000|2022-01-13 00:40:40|348.35|348.2|348.35|348.15|348.35|348.2|348.35|348.15|23
1642034460000|2022-01-13 00:41:00|348.4|348.2|348.4|348.25|348.4|348.25|348.4|348.2|6
1642034470000|2022-01-13 00:41:10|348.45|348.3|348.55|348.35|348.55|348.35|348.45|348.3|24
1642034480000|2022-01-13 00:41:20||348.4||348.4||348.4||348.4|0
1642034490000|2022-01-13 00:41:30|348.6||348.6||348.6||348.6||11
1642034500000|2022-01-13 00:41:40||348.45||348.45||348.45||348.45|1
1642034510000|2022-01-13 00:41:50||348.4||348.45||348.45||348.4|17
1642034520000|2022-01-13 00:42:00|348.55|348.4|348.5|348.35|348.55|348.4|348.5|348.3|55
1642034530000|2022-01-13 00:42:10|348.55|348.4|348.55|348.4|348.55|348.4|348.55|348.4|8
1642034540000|2022-01-13 00:42:20|348.6||348.6||348.6||348.6||2
1642034550000|2022-01-13 00:42:30||348.45||348.45||348.45||348.45|1
1642034560000|2022-01-13 00:42:40|348.65|348.5|348.7|348.55|348.7|348.55|348.65|348.5|21
1642034580000|2022-01-13 00:43:00|348.65|348.45|348.65|348.5|348.65|348.5|348.65|348.45|29
1642034630000|2022-01-13 00:43:50|348.55|348.35|348.55|348.35|348.55|348.35|348.55|348.35|24
1642034640000|2022-01-13 00:44:00||348.4||348.4||348.4||348.4|0
1642034660000|2022-01-13 00:44:20|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|13
1642034670000|2022-01-13 00:44:30|348.45|348.25|348.45|348.25|348.45|348.25|348.45|348.25|6
1642034690000|2022-01-13 00:44:50|348.6|348.3|348.6|348.4|348.6|348.4|348.6|348.3|16
1642034700000|2022-01-13 00:45:00|348.65|348.45|348.65|348.45|348.65|348.5|348.65|348.45|6
1642034710000|2022-01-13 00:45:10|348.6|348.5|348.6|348.45|348.6|348.5|348.6|348.45|8
1642034730000|2022-01-13 00:45:30|348.55|348.35|348.55|348.35|348.55|348.35|348.55|348.35|13
1642034740000|2022-01-13 00:45:40|348.5|348.4|348.55|348.4|348.55|348.4|348.5|348.4|6
1642034750000|2022-01-13 00:45:50|348.6|348.45|348.55|348.35|348.6|348.45|348.5|348.35|13
1642034760000|2022-01-13 00:46:00|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|12
1642034770000|2022-01-13 00:46:10||348.45||348.45||348.45||348.45|0
1642034810000|2022-01-13 00:46:50|348.65|348.5|348.65|348.5|348.65|348.5|348.65|348.5|8
1642034820000|2022-01-13 00:47:00|348.7|348.55|348.8|348.6|348.8|348.6|348.7|348.55|54
1642034830000|2022-01-13 00:47:10|348.7|348.65|348.75|348.55|348.75|348.65|348.7|348.5|37
1642034840000|2022-01-13 00:47:20|348.7||348.7||348.7||348.7||7
1642034860000|2022-01-13 00:47:40|348.6|348.45|348.65|348.45|348.65|348.45|348.6|348.4|14
1642034880000|2022-01-13 00:48:00|348.75|348.55|348.7|348.5|348.75|348.55|348.7|348.5|33
1642034900000|2022-01-13 00:48:20||348.55||348.55||348.55||348.55|0
1642034920000|2022-01-13 00:48:40||348.5||348.5||348.5||348.5|0
1642034930000|2022-01-13 00:48:50|348.65|348.55|348.65|348.5|348.65|348.55|348.65|348.5|12
1642034940000|2022-01-13 00:49:00|348.7|348.55|348.75|348.55|348.75|348.55|348.7|348.55|12
1642034950000|2022-01-13 00:49:10|348.7||348.7||348.7||348.7||2
1642034960000|2022-01-13 00:49:20||348.5||348.5||348.5||348.5|3
1642034990000|2022-01-13 00:49:50|||||||||1
1642035000000|2022-01-13 00:50:00||348.55||348.55||348.55||348.55|0
1642035010000|2022-01-13 00:50:10|348.75||348.75||348.75||348.75||8
1642035030000|2022-01-13 00:50:30|348.7|348.5|348.7|348.55|348.7|348.55|348.7|348.5|6
1642035040000|2022-01-13 00:50:40|||||||||1
1642035050000|2022-01-13 00:50:50|348.75||348.75||348.75||348.75||14
1642035070000|2022-01-13 00:51:10|348.7|348.4|348.7|348.5|348.7|348.5|348.6|348.4|24
1642035080000|2022-01-13 00:51:20|348.65||348.65||348.7||348.65||4
1642035090000|2022-01-13 00:51:30|348.7|348.55|348.85|348.7|348.85|348.7|348.7|348.55|29
1642035100000|2022-01-13 00:51:40|348.8|348.65|348.8|348.65|348.85|348.7|348.8|348.65|37
1642035110000|2022-01-13 00:51:50|||||||||2
1642035120000|2022-01-13 00:52:00|348.85|348.7|348.9|348.75|348.9|348.75|348.85|348.7|35
1642035130000|2022-01-13 00:52:10|348.85|348.7|348.85|348.7|348.85|348.7|348.85|348.7|9
1642035140000|2022-01-13 00:52:20|348.9|348.75|348.95|348.8|348.95|348.8|348.85|348.7|27
1642035150000|2022-01-13 00:52:30|||||||||5
1642035160000|2022-01-13 00:52:40|348.9|348.75|348.9|348.75|348.9|348.75|348.9|348.75|8
1642035170000|2022-01-13 00:52:50||348.7||348.7||348.7||348.7|8
1642035180000|2022-01-13 00:53:00|348.95|348.75|348.95|348.8|348.95|348.8|348.9|348.75|26
1642035190000|2022-01-13 00:53:10|||||||||5
1642035200000|2022-01-13 00:53:20|348.85|348.65|348.85|348.65|348.85|348.65|348.85|348.65|16
1642035210000|2022-01-13 00:53:30|348.8|348.7|348.8|348.65|348.85|348.7|348.8|348.65|15
1642035220000|2022-01-13 00:53:40|348.85||348.8||348.85||348.8||2
1642035230000|2022-01-13 00:53:50|348.85||348.85||348.85||348.85||2
1642035250000|2022-01-13 00:54:10|348.8|348.7|348.75|348.6|348.8|348.7|348.75|348.6|19
1642035260000|2022-01-13 00:54:20|348.8||348.8||348.8||348.75||5
1642035280000|2022-01-13 00:54:40|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|14
1642035290000|2022-01-13 00:54:50|348.65|348.45|348.65|348.45|348.65|348.45|348.65|348.45|4
1642035300000|2022-01-13 00:55:00|348.7|348.5|348.7|348.55|348.7|348.55|348.7|348.5|7
1642035310000|2022-01-13 00:55:10|348.65|348.5|348.65|348.5|348.65|348.5|348.65|348.5|14
1642035320000|2022-01-13 00:55:20|348.8|348.6|348.85|348.65|348.85|348.65|348.75|348.6|17
1642035330000|2022-01-13 00:55:30|348.8|348.7|348.75|348.6|348.8|348.7|348.75|348.6|25
1642035340000|2022-01-13 00:55:40|348.8|348.65|348.8|348.65|348.8|348.65|348.8|348.65|6
1642035350000|2022-01-13 00:55:50|348.85||348.85||348.85||348.85||3
1642035360000|2022-01-13 00:56:00|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|7
1642035370000|2022-01-13 00:56:10|||||||||1
1642035380000|2022-01-13 00:56:20|348.7|348.55|348.75|348.55|348.75|348.55|348.7|348.5|7
1642035390000|2022-01-13 00:56:30|348.7||348.7||348.7||348.7||4
1642035400000|2022-01-13 00:56:40|348.65|348.5|348.6|348.45|348.65|348.5|348.6|348.4|11
1642035410000|2022-01-13 00:56:50|||||||||1
1642035420000|2022-01-13 00:57:00|348.55|348.4|348.55|348.4|348.6|348.4|348.55|348.4|8
1642035430000|2022-01-13 00:57:10|||||||||2
1642035440000|2022-01-13 00:57:20||348.35||348.35||348.35||348.35|8
1642035460000|2022-01-13 00:57:40|348.5||348.5||348.5||348.5||0
1642035470000|2022-01-13 00:57:50||348.3||348.3||348.3||348.3|3
1642035480000|2022-01-13 00:58:00|348.45||348.5||348.5||348.45||6
1642035490000|2022-01-13 00:58:10|348.45|348.25|348.45|348.3|348.5|348.3|348.45|348.25|15
1642035500000|2022-01-13 00:58:20|348.5|348.35|348.55|348.35|348.6|348.4|348.5|348.35|20
1642035510000|2022-01-13 00:58:30||348.4||348.4||348.4||348.4|4
1642035520000|2022-01-13 00:58:40|348.6|348.45|348.6|348.4|348.6|348.45|348.6|348.4|7
1642035530000|2022-01-13 00:58:50||348.45||348.45||348.45||348.45|3
1642035540000|2022-01-13 00:59:00|348.65|348.5|348.65|348.5|348.65|348.5|348.65|348.5|2
1642035550000|2022-01-13 00:59:10|348.7|348.55|348.65|348.5|348.7|348.55|348.65|348.5|13
1642035560000|2022-01-13 00:59:20|||||||||9
1642035570000|2022-01-13 00:59:30|348.7||348.7||348.7||348.7||4
1642035580000|2022-01-13 00:59:40|348.65||348.65||348.65||348.65||0
1642035600000|2022-01-13 01:00:00|348.55|348.35|348.2|348.05|348.55|348.35|347.85|347.7|378
1642035610000|2022-01-13 01:00:10|348.1|347.95|348.2|348.05|348.3|348.05|348.1|347.9|76
1642035620000|2022-01-13 01:00:20|348.15|347.95|348.05|347.85|348.2|348.05|347.9|347.75|84
1642035630000|2022-01-13 01:00:30|348|347.9|348|347.85|348.05|347.9|348|347.85|18
1642035640000|2022-01-13 01:00:40|348.05|347.95|347.9|347.75|348.15|347.95|347.9|347.75|47
1642035650000|2022-01-13 01:00:50|347.95|347.65|347.85|347.7|347.95|347.7|347.75|347.6|48
1642035660000|2022-01-13 01:01:00|347.9|347.75|347.85|347.65|347.9|347.75|347.85|347.65|38
1642035670000|2022-01-13 01:01:10|347.75|347.55|347.75|347.5|347.75|347.55|347.75|347.5|24
1642035680000|2022-01-13 01:01:20|347.7|347.4|347.65|347.4|347.7|347.4|347.65|347.4|23
1642035690000|2022-01-13 01:01:30|347.6|347.25|347.5|347.3|347.6|347.3|347.5|347.25|16
1642035700000|2022-01-13 01:01:40|347.45|347.2|347.35|347.15|347.45|347.2|347.35|347.15|34
1642035710000|2022-01-13 01:01:50|347.3|347.1|347.45|347.25|347.45|347.25|347.25|347.1|87
1642035720000|2022-01-13 01:02:00|347.55|347.3|347.55|347.35|347.65|347.45|347.55|347.3|53
1642035730000|2022-01-13 01:02:10|347.7|347.45|347.6|347.35|347.7|347.45|347.6|347.35|37
1642035740000|2022-01-13 01:02:20|347.5|347.4|347.4|347.2|347.5|347.45|347.4|347.2|20
1642035750000|2022-01-13 01:02:30|347.35||347.4||347.4||347.35||4
1642035760000|2022-01-13 01:02:40|347.5|347.3|347.4|347.25|347.5|347.3|347.4|347.2|21
1642035770000|2022-01-13 01:02:50|347.35|347.2|347.45|347.25|347.45|347.25|347.35|347.2|32
1642035780000|2022-01-13 01:03:00|347.4|347.3|347.45|347.25|347.5|347.3|347.4|347.25|21
1642035790000|2022-01-13 01:03:10|||||||||1
1642035800000|2022-01-13 01:03:20|||||||||3
1642035810000|2022-01-13 01:03:30|347.3|347.2|347.3|347.1|347.3|347.2|347.3|347.1|20
1642035820000|2022-01-13 01:03:40|347.25||347.3||347.3||347.25||11
1642035830000|2022-01-13 01:03:50|347.35|347.15|347.3|347.15|347.35|347.15|347.3|347.1|34
1642035840000|2022-01-13 01:04:00|||||||||7
1642035850000|2022-01-13 01:04:10|347.35|347.2|347.4|347.2|347.4|347.2|347.35|347.2|17
1642035860000|2022-01-13 01:04:20|347.5|347.25|347.45|347.25|347.5|347.3|347.45|347.25|24
1642035870000|2022-01-13 01:04:30|347.4|347.2|347.45|347.25|347.45|347.25|347.4|347.2|13
1642035880000|2022-01-13 01:04:40|347.4|347.15|347.35|347.2|347.4|347.2|347.35|347.15|23
1642035890000|2022-01-13 01:04:50|347.4|347.25|347.35|347.2|347.45|347.25|347.35|347.2|15
1642035900000|2022-01-13 01:05:00|347.45|347.25|347.35|347.2|347.45|347.3|347.35|347.15|70
1642035910000|2022-01-13 01:05:10|||||||||1
1642035920000|2022-01-13 01:05:20|347.3|347.1|347.25|347.1|347.3|347.15|347.25|347.1|39
1642035930000|2022-01-13 01:05:30|347.3||347.3||347.3||347.3||9
1642035940000|2022-01-13 01:05:40||347.15||347.15||347.15||347.1|6
1642035960000|2022-01-13 01:06:00|347.35|347.2|347.3|347.1|347.45|347.3|347.3|347.1|62
1642035970000|2022-01-13 01:06:10|347.25|347.15|347.35|347.15|347.35|347.15|347.25|347.15|10
1642035990000|2022-01-13 01:06:30|347.3||347.35||347.35||347.3||3
1642036000000|2022-01-13 01:06:40|347.3||347.3||347.3||347.3||11
1642036010000|2022-01-13 01:06:50|347.25|347.1|347.25|347.05|347.25|347.1|347.2|347.05|49
1642036020000|2022-01-13 01:07:00|347.45|347.1|347.45|347.3|347.45|347.3|347.45|347.1|41
1642036030000|2022-01-13 01:07:10|||||||||5
1642036040000|2022-01-13 01:07:20|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|10
1642036050000|2022-01-13 01:07:30|347.45|347.3|347.4|347.25|347.45|347.3|347.4|347.2|32
1642036060000|2022-01-13 01:07:40|347.45|347.2|347.4|347.25|347.45|347.25|347.4|347.2|25
1642036070000|2022-01-13 01:07:50|347.45|347.3|347.4|347.25|347.45|347.3|347.4|347.25|6
1642036080000|2022-01-13 01:08:00|347.3|347.15|347.45|347.3|347.45|347.3|347.3|347.15|30
1642036090000|2022-01-13 01:08:10|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|9
1642036100000|2022-01-13 01:08:20||347.2||347.25||347.25||347.2|18
1642036120000|2022-01-13 01:08:40|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|15
1642036130000|2022-01-13 01:08:50|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|19
1642036140000|2022-01-13 01:09:00|347.45|347.3|347.35|347.15|347.45|347.3|347.35|347.15|62
1642036150000|2022-01-13 01:09:10|347.3||347.3||347.3||347.3||1
1642036160000|2022-01-13 01:09:20|347.25|347.1|347.25|347.1|347.3|347.1|347.25|347.1|8
1642036170000|2022-01-13 01:09:30|347.3|347.15|347.3|347.15|347.35|347.2|347.3|347.15|19
1642036190000|2022-01-13 01:09:50|347.35||347.35||347.35||347.3||11
1642036200000|2022-01-13 01:10:00|347.4|347.2|347.45|347.25|347.45|347.25|347.35|347.2|16
1642036210000|2022-01-13 01:10:10|347.4|347.2|347.4|347.2|347.4|347.25|347.4|347.2|8
1642036220000|2022-01-13 01:10:20|347.35|347.25|347.4|347.2|347.45|347.3|347.35|347.2|24
1642036230000|2022-01-13 01:10:30|347.35|347.15|347.3|347.15|347.35|347.15|347.3|347.1|17
1642036240000|2022-01-13 01:10:40|||||||||2
1642036250000|2022-01-13 01:10:50|347.35|347.2|347.35|347.2|347.4|347.2|347.35|347.2|11
1642036260000|2022-01-13 01:11:00|347.4|347.25|347.25|347.1|347.4|347.25|347.2|347.05|34
1642036270000|2022-01-13 01:11:10|347.15|347|347.15|346.95|347.15|347|347.15|346.95|24
1642036280000|2022-01-13 01:11:20|347.1|347|347.2|347.05|347.25|347.05|347.1|347|17
1642036290000|2022-01-13 01:11:30|347.15|347|347.2|347|347.2|347.05|347.15|347|9
1642036300000|2022-01-13 01:11:40|347.15|346.95|347.15|347|347.15|347|347.15|346.95|7
1642036310000|2022-01-13 01:11:50|347.2|347.05|347.2|347.05|347.3|347.15|347.2|347|39
1642036320000|2022-01-13 01:12:00|347.25|347|347.15|347|347.25|347.05|347.1|346.95|42
1642036330000|2022-01-13 01:12:10|347.1|346.95|347.3|347.15|347.3|347.15|347.1|346.95|26
1642036340000|2022-01-13 01:12:20|347.35|347.2|347.3|347.15|347.35|347.2|347.3|347.15|15
1642036350000|2022-01-13 01:12:30|347.35|347.2|347.45|347.3|347.45|347.3|347.35|347.2|9
1642036360000|2022-01-13 01:12:40|347.5||347.45||347.5||347.45||15
1642036370000|2022-01-13 01:12:50|||||||||3
1642036380000|2022-01-13 01:13:00|347.5|347.35|347.55|347.4|347.55|347.4|347.5|347.35|13
1642036390000|2022-01-13 01:13:10|347.5|347.35|347.45|347.25|347.5|347.35|347.45|347.25|39
1642036400000|2022-01-13 01:13:20||347.3||347.3||347.3||347.3|6
1642036410000|2022-01-13 01:13:30|347.4|347.2|347.4|347.25|347.4|347.25|347.4|347.2|9
1642036420000|2022-01-13 01:13:40|347.35|347.1|347.4|347.2|347.4|347.2|347.3|347.1|18
1642036430000|2022-01-13 01:13:50|347.35|347.15|347.3|347.1|347.35|347.15|347.3|347.1|9
1642036440000|2022-01-13 01:14:00|347.25|347.15|347.2|347|347.3|347.15|347.1|346.95|20
1642036450000|2022-01-13 01:14:10|347.15||347.2||347.2||347.15||12
1642036460000|2022-01-13 01:14:20||346.95||347.05||347.05||346.95|13
1642036470000|2022-01-13 01:14:30|347.25||347.25||347.25||347.25||4
1642036480000|2022-01-13 01:14:40||347.1||347.1||347.1||347.1|2
1642036490000|2022-01-13 01:14:50|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|5
1642036500000|2022-01-13 01:15:00|347.25|347.1|347.2|347.05|347.25|347.1|347.15|347|22
1642036510000|2022-01-13 01:15:10|347.25|347.1|347.25|347.05|347.25|347.1|347.25|347.05|12
1642036520000|2022-01-13 01:15:20|||||||||2
1642036530000|2022-01-13 01:15:30||347.1||347.05||347.1||347.05|14
1642036540000|2022-01-13 01:15:40|347.3|347.1|347.25|347.1|347.3|347.1|347.25|347.1|7
1642036550000|2022-01-13 01:15:50|347.3||347.3||347.3||347.3||3
1642036560000|2022-01-13 01:16:00|347.25|347.05|347.2|347.05|347.25|347.05|347.2|347|15
1642036570000|2022-01-13 01:16:10|347.25|347.1|347.3|347.15|347.3|347.15|347.25|347.1|6
1642036580000|2022-01-13 01:16:20|347.35|347.2|347.35|347.15|347.35|347.2|347.35|347.15|4
1642036590000|2022-01-13 01:16:30|347.3||347.3||347.3||347.3||9
1642036600000|2022-01-13 01:16:40|347.35||347.35||347.35||347.3||8
1642036610000|2022-01-13 01:16:50|347.25|347.1|347.25|347.1|347.3|347.1|347.25|347.1|12
1642036620000|2022-01-13 01:17:00|347.3|347.15|347.35|347.2|347.35|347.2|347.3|347.15|23
1642036630000|2022-01-13 01:17:10|||||||||2
1642036640000|2022-01-13 01:17:20|347.4|347.3|347.5|347.3|347.5|347.3|347.4|347.3|18
1642036650000|2022-01-13 01:17:30|347.55|347.35|347.5|347.35|347.55|347.4|347.5|347.35|14
1642036660000|2022-01-13 01:17:40|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|6
1642036670000|2022-01-13 01:17:50|347.6||347.6||347.6||347.6||15
1642036680000|2022-01-13 01:18:00|347.65|347.45|347.65|347.45|347.65|347.5|347.6|347.45|26
1642036690000|2022-01-13 01:18:10||347.5||347.5||347.5||347.5|2
1642036700000|2022-01-13 01:18:20|347.7||347.65||347.7||347.65||5
1642036710000|2022-01-13 01:18:30|347.6|347.45|347.35|347.15|347.6|347.5|347.35|347.15|101
1642036720000|2022-01-13 01:18:40|347.3|347.1|347.2|347.05|347.3|347.1|347.2|347.05|21
1642036730000|2022-01-13 01:18:50|347.25|347|347.15|346.95|347.25|347|347.1|346.95|30
1642036740000|2022-01-13 01:19:00|347.25|347|347.15|346.95|347.25|347.05|347.1|346.95|19
1642036770000|2022-01-13 01:19:30|347.05|346.85|346.9|346.75|347.05|346.85|346.9|346.75|35
1642036780000|2022-01-13 01:19:40|346.95|346.8|346.9|346.75|347|346.8|346.85|346.65|100
1642036790000|2022-01-13 01:19:50|346.95|346.7|346.85|346.7|346.95|346.7|346.85|346.7|13
1642036800000|2022-01-13 01:20:00|346.9|346.75|346.9|346.7|346.95|346.75|346.9|346.7|25
1642036810000|2022-01-13 01:20:10|346.85|346.65|346.6|346.4|346.85|346.65|346.55|346.4|86
1642036820000|2022-01-13 01:20:20|346.55|346.3|346.45|346.25|346.6|346.4|346.45|346.25|42
1642036830000|2022-01-13 01:20:30|346.5|346.35|346.55|346.35|346.55|346.35|346.45|346.25|33
1642036840000|2022-01-13 01:20:40|346.5|346.3|346.5|346.25|346.55|346.35|346.45|346.25|53
1642036850000|2022-01-13 01:20:50||346.3||346.3||346.3||346.3|0
1642036860000|2022-01-13 01:21:00|346.45||346.45||346.45||346.45||0
1642036870000|2022-01-13 01:21:10|346.6|346.4|346.7|346.5|346.7|346.5|346.5|346.3|40
1642036880000|2022-01-13 01:21:20|346.65|346.55|346.8|346.6|346.8|346.6|346.65|346.55|29
1642036890000|2022-01-13 01:21:30|346.75|346.55|346.75|346.6|346.8|346.6|346.75|346.55|30
1642036900000|2022-01-13 01:21:40|346.8|346.65|346.8|346.6|346.85|346.7|346.8|346.6|17
1642036910000|2022-01-13 01:21:50|346.75|346.65|346.8|346.65|346.85|346.7|346.75|346.65|20
1642036920000|2022-01-13 01:22:00|346.75|346.6|346.85|346.65|346.85|346.65|346.75|346.55|36
1642036930000|2022-01-13 01:22:10|346.8|346.6|346.75|346.6|346.8|346.6|346.75|346.55|23
1642036940000|2022-01-13 01:22:20|346.85|346.65|346.8|346.65|346.85|346.65|346.8|346.6|12
1642036950000|2022-01-13 01:22:30||346.6||346.6||346.65||346.6|7
1642036960000|2022-01-13 01:22:40|346.85|346.65|347|346.8|347|346.8|346.85|346.65|11
1642036970000|2022-01-13 01:22:50|346.95|346.75|346.9|346.75|346.95|346.75|346.9|346.75|20
1642036980000|2022-01-13 01:23:00|346.95|346.7|346.95|346.7|346.95|346.7|346.95|346.7|7
1642036990000|2022-01-13 01:23:10|346.9|346.75|346.9|346.7|346.9|346.75|346.9|346.7|4
1642037000000|2022-01-13 01:23:20|346.85|346.75|346.9|346.7|346.9|346.75|346.85|346.7|11
1642037020000|2022-01-13 01:23:40|346.85|346.65|346.85|346.65|346.85|346.65|346.8|346.65|16
1642037030000|2022-01-13 01:23:50|346.8||346.85||346.85||346.8||2
1642037040000|2022-01-13 01:24:00|346.9|346.7|346.95|346.75|347|346.8|346.9|346.7|33
1642037050000|2022-01-13 01:24:10|346.9|346.7|346.85|346.7|346.9|346.7|346.85|346.7|2
1642037060000|2022-01-13 01:24:20|346.8|346.65|346.8|346.65|346.8|346.65|346.8|346.65|1
1642037080000|2022-01-13 01:24:40|346.85|346.7|346.85|346.7|346.85|346.7|346.85|346.65|11
1642037090000|2022-01-13 01:24:50|346.75|346.65|346.8|346.6|346.8|346.65|346.75|346.55|9
1642037100000|2022-01-13 01:25:00|346.85|346.65|346.85|346.65|346.85|346.65|346.85|346.65|3
1642037120000|2022-01-13 01:25:20|346.9|346.7|346.95|346.75|346.95|346.75|346.9|346.7|7
1642037130000|2022-01-13 01:25:30||346.8||346.75||346.8||346.75|4
1642037150000|2022-01-13 01:25:50||346.8||346.8||346.8||346.8|0
1642037160000|2022-01-13 01:26:00|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|16
1642037170000|2022-01-13 01:26:10|346.85|346.7|346.85|346.7|346.85|346.7|346.85|346.7|5
1642037180000|2022-01-13 01:26:20|346.9|346.75|346.95|346.75|346.95|346.75|346.9|346.75|14
1642037190000|2022-01-13 01:26:30|346.9||346.9||346.95||346.9||4
1642037200000|2022-01-13 01:26:40|346.95||346.9||346.95||346.9||5
1642037210000|2022-01-13 01:26:50|346.85|346.7|347|346.8|347|346.85|346.85|346.7|22
1642037220000|2022-01-13 01:27:00|346.95||347||347||346.95||2
1642037230000|2022-01-13 01:27:10|347.05|346.85|347.05|346.85|347.05|346.85|347.05|346.85|11
1642037240000|2022-01-13 01:27:20|347|346.9|346.95|346.8|347|346.9|346.95|346.8|10
1642037250000|2022-01-13 01:27:30|346.9|346.75|346.9|346.7|346.9|346.75|346.9|346.7|11
1642037260000|2022-01-13 01:27:40|346.95|346.75|347|346.85|347|346.85|346.95|346.7|6
1642037280000|2022-01-13 01:28:00|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|9
1642037290000|2022-01-13 01:28:10|347||347||347||347||4
1642037310000|2022-01-13 01:28:30|347.05|346.85|347|346.85|347.05|346.85|347|346.85|17
1642037320000|2022-01-13 01:28:40||346.8||346.85||346.85||346.8|6
1642037330000|2022-01-13 01:28:50|347.05|346.9|347.1|346.95|347.1|346.95|347.05|346.9|20
1642037340000|2022-01-13 01:29:00|347.15||347.15||347.15||347.1||10
1642037360000|2022-01-13 01:29:20|347.1|347|347|346.8|347.1|347|347|346.8|19
1642037370000|2022-01-13 01:29:30|346.95||346.95||346.95||346.95||0
1642037390000|2022-01-13 01:29:50|346.9|346.75|346.9|346.7|346.9|346.75|346.85|346.7|19
1642037400000|2022-01-13 01:30:00||346.75||346.75||346.75||346.75|2
1642037410000|2022-01-13 01:30:10|346.95|346.8|346.85|346.7|346.95|346.8|346.85|346.7|32
1642037420000|2022-01-13 01:30:20|346.9|346.6|346.85|346.65|346.9|346.65|346.75|346.6|51
1642037430000|2022-01-13 01:30:30|346.8|346.6|346.8|346.65|346.85|346.65|346.8|346.6|5
1642037440000|2022-01-13 01:30:40|346.75|346.6|346.75|346.6|346.8|346.6|346.75|346.6|1
1642037450000|2022-01-13 01:30:50|346.7|346.55|346.65|346.5|346.7|346.55|346.65|346.5|18
1642037460000|2022-01-13 01:31:00|346.7|346.55|346.7|346.5|346.75|346.55|346.65|346.5|14
1642037470000|2022-01-13 01:31:10|346.65|346.55|346.8|346.6|346.8|346.6|346.65|346.55|18
1642037480000|2022-01-13 01:31:20|346.85|346.65|346.85|346.65|346.85|346.65|346.85|346.65|0
1642037490000|2022-01-13 01:31:30||346.7||346.7||346.7||346.7|3
1642037500000|2022-01-13 01:31:40|346.9|346.75|346.9|346.7|346.95|346.8|346.9|346.7|16
1642037510000|2022-01-13 01:31:50|||||||||1
1642037530000|2022-01-13 01:32:10|346.85|346.65|346.85|346.65|346.85|346.65|346.85|346.65|13
1642037550000|2022-01-13 01:32:30|346.8|346.6|346.7|346.55|346.8|346.6|346.7|346.55|8
1642037560000|2022-01-13 01:32:40|346.75|346.6|346.85|346.65|346.85|346.65|346.7|346.6|14
1642037590000|2022-01-13 01:33:10|346.8|346.7|346.85|346.65|346.85|346.7|346.8|346.65|4
1642037600000|2022-01-13 01:33:20||346.7||346.7||346.7||346.7|5
1642037610000|2022-01-13 01:33:30|||||||||1
1642037620000|2022-01-13 01:33:40|346.8|346.65|346.85|346.7|346.85|346.7|346.8|346.65|16
1642037630000|2022-01-13 01:33:50|346.9|346.75|346.9|346.7|346.9|346.75|346.85|346.7|19
1642037640000|2022-01-13 01:34:00|346.85||346.9||346.9||346.85||1
1642037650000|2022-01-13 01:34:10|346.85||346.9||346.9||346.85||0
1642037660000|2022-01-13 01:34:20|347|346.8|347|346.85|347|346.85|347|346.8|4
1642037670000|2022-01-13 01:34:30|||||||||11
1642037680000|2022-01-13 01:34:40|346.95|346.8|347|346.85|347|346.85|346.95|346.75|21
1642037700000|2022-01-13 01:35:00|346.95|346.8|346.95|346.8|346.95|346.8|346.9|346.7|25
1642037720000|2022-01-13 01:35:20|346.9|346.75|346.85|346.7|346.9|346.8|346.85|346.7|11
1642037730000|2022-01-13 01:35:30|||||||||12
1642037740000|2022-01-13 01:35:40|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|15
1642037750000|2022-01-13 01:35:50||346.7||346.75||346.75||346.7|5
1642037760000|2022-01-13 01:36:00|346.95|346.7|346.85|346.7|346.95|346.7|346.85|346.7|27
1642037770000|2022-01-13 01:36:10|346.9|346.75|346.95|346.75|346.95|346.75|346.9|346.75|3
1642037800000|2022-01-13 01:36:40|347|346.8|347|346.85|347|346.85|347|346.8|4
1642037810000|2022-01-13 01:36:50||346.8||346.85||346.85||346.8|7
1642037820000|2022-01-13 01:37:00|347.05||347||347.05||347||1
1642037830000|2022-01-13 01:37:10|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|4
1642037860000|2022-01-13 01:37:40|347||347||347||347||6
1642037870000|2022-01-13 01:37:50|346.95|346.75|346.95|346.8|346.95|346.8|346.9|346.75|5
1642037890000|2022-01-13 01:38:10|346.9|346.75|346.95|346.8|346.95|346.8|346.9|346.75|6
1642037900000|2022-01-13 01:38:20|347|346.85|347.1|346.9|347.1|346.9|347|346.85|19
1642037910000|2022-01-13 01:38:30||346.95||346.95||346.95||346.95|0
1642037920000|2022-01-13 01:38:40|347.15||347.15||347.15||347.1||10
1642037930000|2022-01-13 01:38:50|347.1||347.1||347.1||347.1||0
1642037940000|2022-01-13 01:39:00|347.15||347.1||347.15||347.1||3
1642037950000|2022-01-13 01:39:10||346.9||346.9||346.9||346.9|8
1642037990000|2022-01-13 01:39:50|347.15|346.95|347.2|347|347.2|347|347.15|346.95|20
1642038000000|2022-01-13 01:40:00|347.15|347.05|347.2|347.05|347.25|347.05|347.15|347.05|18
1642038010000|2022-01-13 01:40:10|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|7
1642038020000|2022-01-13 01:40:20|347.2|347.05|347.15|347|347.2|347.05|347.15|347|50
1642038030000|2022-01-13 01:40:30|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|2
1642038050000|2022-01-13 01:40:50|347.15|347|347.15|347|347.15|347|347.15|347|10
1642038060000|2022-01-13 01:41:00|347.2||347.15||347.2||347.15||15
1642038080000|2022-01-13 01:41:20|347.2||347.2||347.2||347.15||3
1642038100000|2022-01-13 01:41:40|347.15|347.05|347.25|347.1|347.25|347.1|347.15|347.05|9
1642038120000|2022-01-13 01:42:00|347.3|347.15|347.3|347.15|347.3|347.15|347.25|347.1|22
1642038130000|2022-01-13 01:42:10|347.35|347.2|347.45|347.25|347.45|347.25|347.35|347.2|14
1642038140000|2022-01-13 01:42:20||347.3||347.3||347.3||347.25|4
1642038150000|2022-01-13 01:42:30|347.5|347.35|347.6|347.45|347.6|347.45|347.5|347.35|20
1642038170000|2022-01-13 01:42:50|347.65||347.65||347.7||347.6||17
1642038180000|2022-01-13 01:43:00|347.6||347.6||347.6||347.6||0
1642038190000|2022-01-13 01:43:10|347.65|347.4|347.65|347.45|347.65|347.45|347.65|347.4|8
1642038200000|2022-01-13 01:43:20|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|0
1642038230000|2022-01-13 01:43:50|347.65|347.45|347.65|347.45|347.65|347.45|347.65|347.45|10
1642038250000|2022-01-13 01:44:10|||||||||1
1642038260000|2022-01-13 01:44:20|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|16
1642038270000|2022-01-13 01:44:30|347.75|347.55|347.75|347.6|347.75|347.6|347.75|347.55|7
1642038280000|2022-01-13 01:44:40|347.8|347.55|347.75|347.55|347.8|347.6|347.75|347.55|13
1642038290000|2022-01-13 01:44:50|||||||||1
1642038300000|2022-01-13 01:45:00||347.6||347.55||347.6||347.55|3
1642038310000|2022-01-13 01:45:10|347.7||347.75||347.75||347.7||8
1642038330000|2022-01-13 01:45:30|||||||||1
1642038340000|2022-01-13 01:45:40|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|2
1642038350000|2022-01-13 01:45:50||347.65||347.65||347.65||347.6|8
1642038360000|2022-01-13 01:46:00|347.85|347.7|347.85|347.7|347.9|347.7|347.85|347.7|7
1642038370000|2022-01-13 01:46:10|347.8|347.65|347.75|347.6|347.8|347.65|347.75|347.6|13
1642038380000|2022-01-13 01:46:20|||||||||2
1642038390000|2022-01-13 01:46:30|347.8||347.8||347.8||347.8||1
1642038400000|2022-01-13 01:46:40||347.65||347.65||347.65||347.65|0
1642038410000|2022-01-13 01:46:50|347.75|347.6|347.75|347.55|347.8|347.6|347.75|347.55|18
1642038420000|2022-01-13 01:47:00|347.7|347.5|347.7|347.5|347.7|347.5|347.65|347.5|11
1642038430000|2022-01-13 01:47:10||347.55||347.55||347.55||347.55|2
1642038440000|2022-01-13 01:47:20|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|8
1642038460000|2022-01-13 01:47:40|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|9
1642038470000|2022-01-13 01:47:50|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|3
1642038480000|2022-01-13 01:48:00|347.6|347.45|347.7|347.5|347.7|347.55|347.6|347.45|9
1642038490000|2022-01-13 01:48:10||347.55||347.55||347.55||347.55|0
1642038510000|2022-01-13 01:48:30|347.75||347.75||347.75||347.75||2
1642038520000|2022-01-13 01:48:40||347.6||347.55||347.6||347.55|4
1642038530000|2022-01-13 01:48:50||347.6||347.55||347.6||347.55|3
1642038540000|2022-01-13 01:49:00|347.8|347.6|347.8|347.65|347.8|347.65|347.8|347.6|4
1642038550000|2022-01-13 01:49:10||347.6||347.65||347.65||347.6|1
1642038560000|2022-01-13 01:49:20|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|4
1642038570000|2022-01-13 01:49:30|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|4
1642038580000|2022-01-13 01:49:40|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|3
1642038600000|2022-01-13 01:50:00|347.7|347.55|347.7|347.55|347.75|347.55|347.7|347.55|7
1642038620000|2022-01-13 01:50:20|347.75||347.7||347.75||347.7||3
1642038630000|2022-01-13 01:50:30|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|4
1642038680000|2022-01-13 01:51:20||347.45||347.5||347.5||347.45|18
1642038690000|2022-01-13 01:51:30|347.7|347.55|347.65|347.5|347.75|347.55|347.65|347.5|22
1642038710000|2022-01-13 01:51:50|347.6|347.45|347.65|347.5|347.65|347.5|347.6|347.45|20
1642038720000|2022-01-13 01:52:00|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|6
1642038730000|2022-01-13 01:52:10|347.55|347.4|347.6|347.4|347.6|347.4|347.55|347.4|11
1642038750000|2022-01-13 01:52:30|347.55|347.45|347.65|347.45|347.65|347.45|347.55|347.4|20
1642038760000|2022-01-13 01:52:40||347.5||347.45||347.5||347.45|10
1642038770000|2022-01-13 01:52:50|347.6|347.5|347.6|347.45|347.65|347.5|347.6|347.45|12
1642038810000|2022-01-13 01:53:30||347.4||347.45||347.45||347.4|15
1642038820000|2022-01-13 01:53:40||347.4||347.4||347.4||347.4|3
1642038830000|2022-01-13 01:53:50|347.55||347.55||347.55||347.55||0
1642038850000|2022-01-13 01:54:10|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|10
1642038880000|2022-01-13 01:54:40|||||||||2
1642038890000|2022-01-13 01:54:50|347.45|347.3|347.55|347.4|347.55|347.4|347.45|347.3|15
1642038900000|2022-01-13 01:55:00|347.5|347.35|347.55|347.4|347.55|347.4|347.5|347.35|4
1642038910000|2022-01-13 01:55:10|||||||||1
1642038920000|2022-01-13 01:55:20|347.6|347.45|347.65|347.5|347.65|347.5|347.6|347.45|9
1642038930000|2022-01-13 01:55:30|347.7||347.7||347.7||347.7||1
1642038940000|2022-01-13 01:55:40||347.55||347.55||347.55||347.55|1
1642038950000|2022-01-13 01:55:50|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|6
1642038960000|2022-01-13 01:56:00|347.7|347.55|347.65|347.5|347.75|347.6|347.65|347.5|12
1642038970000|2022-01-13 01:56:10|347.7||347.7||347.7||347.7||2
1642038990000|2022-01-13 01:56:30|347.65|347.45|347.65|347.45|347.65|347.45|347.65|347.45|8
1642039000000|2022-01-13 01:56:40|347.6||347.6||347.6||347.6||0
1642039020000|2022-01-13 01:57:00|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|9
1642039030000|2022-01-13 01:57:10|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.4|18
1642039040000|2022-01-13 01:57:20|347.65|347.5|347.65|347.45|347.65|347.5|347.65|347.45|18
1642039050000|2022-01-13 01:57:30||347.5||347.45||347.5||347.45|3
1642039060000|2022-01-13 01:57:40|347.7|347.5|347.65|347.45|347.7|347.5|347.65|347.45|11
1642039070000|2022-01-13 01:57:50|347.6|347.4|347.55|347.4|347.6|347.4|347.55|347.4|7
1642039080000|2022-01-13 01:58:00|||||||||1
1642039100000|2022-01-13 01:58:20|347.5|347.35|347.5|347.3|347.5|347.35|347.5|347.3|16
1642039110000|2022-01-13 01:58:30|347.45|347.35|347.5|347.35|347.5|347.35|347.45|347.3|7
1642039120000|2022-01-13 01:58:40||347.3||347.3||347.35||347.3|3
1642039130000|2022-01-13 01:58:50|347.45||347.45||347.45||347.45||0
1642039150000|2022-01-13 01:59:10|347.5|347.35|347.45|347.3|347.5|347.35|347.45|347.3|17
1642039160000|2022-01-13 01:59:20|347.4|347.25|347.45|347.25|347.45|347.25|347.4|347.25|7
1642039170000|2022-01-13 01:59:30|347.4|347.3|347.4|347.25|347.45|347.3|347.4|347.25|9
1642039180000|2022-01-13 01:59:40|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|2
1642039190000|2022-01-13 01:59:50|347.5|347.35|347.5|347.3|347.5|347.35|347.5|347.3|3
1642039200000|2022-01-13 02:00:00||347.35||347.35||347.35||347.35|0
1642039230000|2022-01-13 02:00:30|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|12
1642039240000|2022-01-13 02:00:40|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|3
1642039250000|2022-01-13 02:00:50|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|7
1642039260000|2022-01-13 02:01:00|347.5|347.35|347.45|347.3|347.5|347.35|347.45|347.3|12
1642039270000|2022-01-13 02:01:10|347.4|347.25|347.45|347.25|347.45|347.3|347.35|347.2|12
1642039280000|2022-01-13 02:01:20|347.4|347.2|347.4|347.2|347.4|347.25|347.35|347.2|18
1642039290000|2022-01-13 02:01:30||347.25||347.25||347.25||347.2|5
1642039300000|2022-01-13 02:01:40|347.35|347.2|347.35|347.2|347.35|347.2|347.3|347.15|8
1642039310000|2022-01-13 02:01:50||347.15||347.2||347.2||347.15|1
1642039320000|2022-01-13 02:02:00||347.15||347.2||347.2||347.15|2
1642039340000|2022-01-13 02:02:20|347.4|347.25|347.4|347.2|347.45|347.25|347.4|347.2|16
1642039350000|2022-01-13 02:02:30|347.35||347.35||347.35||347.35||1
1642039360000|2022-01-13 02:02:40|347.3|347.15|347.3|347.1|347.3|347.2|347.3|347.1|16
1642039370000|2022-01-13 02:02:50|347.25||347.3||347.3||347.25||1
1642039380000|2022-01-13 02:03:00|347.25||347.3||347.3||347.25||0
1642039410000|2022-01-13 02:03:30|347.35|347.15|347.4|347.2|347.4|347.2|347.35|347.15|10
1642039430000|2022-01-13 02:03:50|347.35|347.15|347.35|347.15|347.4|347.15|347.3|347.15|12
1642039440000|2022-01-13 02:04:00||347.2||347.2||347.2||347.2|0
1642039450000|2022-01-13 02:04:10|347.4||347.4||347.4||347.4||4
1642039500000|2022-01-13 02:05:00|347.35||347.35||347.35||347.35||0
1642039520000|2022-01-13 02:05:20|347.4||347.4||347.4||347.4||14
1642039530000|2022-01-13 02:05:30|347.45|347.25|347.45|347.3|347.45|347.3|347.45|347.25|30
1642039590000|2022-01-13 02:06:30|||||||||10
1642039630000|2022-01-13 02:07:10|347.55|347.4|347.35|347.2|347.55|347.4|347.35|347.2|57
1642039640000|2022-01-13 02:07:20|347.4||347.4||347.4||347.35||5
1642039650000|2022-01-13 02:07:30|347.35|347.25|347.4|347.2|347.4|347.25|347.35|347.2|5
1642039660000|2022-01-13 02:07:40|347.35||347.35||347.4||347.35||0
1642039670000|2022-01-13 02:07:50||347.15||347.15||347.15||347.15|3
1642039680000|2022-01-13 02:08:00|347.3||347.3||347.3||347.3||0
1642039710000|2022-01-13 02:08:30|||||||||12
1642039720000|2022-01-13 02:08:40|347.35|347.2|347.4|347.25|347.4|347.25|347.35|347.2|8
1642039740000|2022-01-13 02:09:00|347.45|347.3|347.5|347.3|347.5|347.3|347.45|347.3|7
1642039750000|2022-01-13 02:09:10||347.35||347.35||347.35||347.35|0
1642039780000|2022-01-13 02:09:40|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|5
1642039790000|2022-01-13 02:09:50|347.6|347.45|347.6|347.45|347.6|347.45|347.55|347.45|5
1642039800000|2022-01-13 02:10:00|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|24
1642039810000|2022-01-13 02:10:10|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|6
1642039820000|2022-01-13 02:10:20|347.5|347.35|347.5|347.3|347.5|347.35|347.5|347.3|12
1642039830000|2022-01-13 02:10:30||347.35||347.35||347.35||347.35|0
1642039870000|2022-01-13 02:11:10|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|5
1642039880000|2022-01-13 02:11:20||347.25||347.25||347.25||347.25|3
1642039890000|2022-01-13 02:11:30|347.5|347.3|347.5|347.35|347.55|347.35|347.5|347.3|24
1642039930000|2022-01-13 02:12:10|347.45|347.3|347.45|347.25|347.45|347.3|347.45|347.25|8
1642039940000|2022-01-13 02:12:20||347.3||347.3||347.3||347.3|5
1642039950000|2022-01-13 02:12:30|347.4|347.25|347.35|347.2|347.4|347.25|347.35|347.2|36
1642039960000|2022-01-13 02:12:40||347.15||347.15||347.15||347.15|6
1642039970000|2022-01-13 02:12:50||347.2||347.2||347.2||347.2|0
1642040020000|2022-01-13 02:13:40|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|15
1642040030000|2022-01-13 02:13:50|||||||||4
1642040040000|2022-01-13 02:14:00|347.35|347.2|347.45|347.25|347.45|347.25|347.35|347.2|13
1642040050000|2022-01-13 02:14:10||347.3||347.3||347.3||347.3|1
1642040080000|2022-01-13 02:14:40|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|8
1642040090000|2022-01-13 02:14:50|347.55|347.4|347.55|347.4|347.55|347.4|347.5|347.4|2
1642040100000|2022-01-13 02:15:00|347.6|347.35|347.5|347.35|347.6|347.35|347.5|347.35|21
1642040120000|2022-01-13 02:15:20||347.3||347.35||347.35||347.3|7
1642040130000|2022-01-13 02:15:30|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|20
1642040140000|2022-01-13 02:15:40|||||||||1
1642040180000|2022-01-13 02:16:20|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|8
1642040190000|2022-01-13 02:16:30|||||||||1
1642040200000|2022-01-13 02:16:40|||||||||4
1642040210000|2022-01-13 02:16:50|||||||||1
1642040230000|2022-01-13 02:17:10|347.55|347.4|347.5|347.35|347.55|347.4|347.5|347.35|12
1642040300000|2022-01-13 02:18:20|||||||||1
1642040310000|2022-01-13 02:18:30|347.6|347.45|347.55|347.4|347.65|347.45|347.55|347.4|16
1642040320000|2022-01-13 02:18:40|||||||||1
1642040330000|2022-01-13 02:18:50|||||||||3
1642040340000|2022-01-13 02:19:00|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|5
1642040350000|2022-01-13 02:19:10|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|4
1642040360000|2022-01-13 02:19:20|||||||||1
1642040380000|2022-01-13 02:19:40|347.35|347.2|347.35|347.15|347.35|347.2|347.35|347.15|15
1642040390000|2022-01-13 02:19:50|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|0
1642040400000|2022-01-13 02:20:00|347.25|347.15|347.5|347.35|347.5|347.35|347.25|347.15|52
1642040420000|2022-01-13 02:20:20|||||||||5
1642040430000|2022-01-13 02:20:30|347.45|347.3|347.55|347.4|347.55|347.4|347.45|347.3|17
1642040440000|2022-01-13 02:20:40|347.5|347.3|347.5|347.35|347.5|347.35|347.45|347.3|30
1642040460000|2022-01-13 02:21:00|347.55|347.25|347.45|347.3|347.55|347.3|347.45|347.25|27
1642040470000|2022-01-13 02:21:10|347.4|347.25|347.4|347.25|347.4|347.3|347.4|347.25|8
1642040480000|2022-01-13 02:21:20|||||||||1
1642040490000|2022-01-13 02:21:30|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|5
1642040500000|2022-01-13 02:21:40|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|8
1642040510000|2022-01-13 02:21:50|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|8
1642040520000|2022-01-13 02:22:00|347.4||347.4||347.4||347.4||6
1642040530000|2022-01-13 02:22:10|347.35|347.25|347.35|347.2|347.35|347.25|347.35|347.2|6
1642040540000|2022-01-13 02:22:20|347.4|347.25|347.35|347.2|347.4|347.25|347.35|347.2|19
1642040550000|2022-01-13 02:22:30|347.4|347.25|347.35|347.2|347.4|347.25|347.35|347.15|12
1642040560000|2022-01-13 02:22:40|347.3|347.15|347.25|347.1|347.3|347.15|347.25|347.1|13
1642040570000|2022-01-13 02:22:50|347.3|347.15|347.3|347.15|347.3|347.15|347.25|347.15|1
1642040580000|2022-01-13 02:23:00|347.35||347.35||347.35||347.35||5
1642040590000|2022-01-13 02:23:10||347.2||347.2||347.2||347.2|2
1642040600000|2022-01-13 02:23:20|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|4
1642040610000|2022-01-13 02:23:30|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|12
1642040620000|2022-01-13 02:23:40|347.4|347.25|347.45|347.3|347.45|347.3|347.4|347.25|8
1642040630000|2022-01-13 02:23:50|347.4|347.25|347.45|347.3|347.45|347.3|347.4|347.25|6
1642040640000|2022-01-13 02:24:00|347.5|347.35|347.55|347.4|347.55|347.4|347.5|347.35|31
1642040650000|2022-01-13 02:24:10|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|10
1642040660000|2022-01-13 02:24:20|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|6
1642040670000|2022-01-13 02:24:30|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|15
1642040680000|2022-01-13 02:24:40|347.65|347.5|347.65|347.5|347.7|347.55|347.65|347.5|40
1642040690000|2022-01-13 02:24:50|347.6|347.45|347.65|347.5|347.65|347.5|347.6|347.45|14
1642040700000|2022-01-13 02:25:00|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|10
1642040710000|2022-01-13 02:25:10|347.65|347.5|347.7|347.55|347.7|347.55|347.65|347.5|10
1642040720000|2022-01-13 02:25:20|347.65|347.5|347.65|347.5|347.7|347.55|347.65|347.5|3
1642040730000|2022-01-13 02:25:30|347.7|347.55|347.65|347.5|347.7|347.55|347.65|347.5|6
1642040760000|2022-01-13 02:26:00||347.45||347.45||347.45||347.45|0
1642040770000|2022-01-13 02:26:10|347.6|347.5|347.6|347.45|347.6|347.5|347.6|347.4|27
1642040800000|2022-01-13 02:26:40|347.55|347.35|347.6|347.45|347.6|347.45|347.55|347.35|9
1642040820000|2022-01-13 02:27:00|347.65||347.65||347.65||347.65||19
1642040830000|2022-01-13 02:27:10||347.5||347.5||347.5||347.5|0
1642040840000|2022-01-13 02:27:20|347.7|347.55|347.65|347.5|347.7|347.55|347.65|347.5|13
1642040850000|2022-01-13 02:27:30|347.7|347.55|347.65|347.5|347.7|347.55|347.65|347.5|15
1642040860000|2022-01-13 02:27:40|||||||||6
1642040880000|2022-01-13 02:28:00|347.6|347.45|347.6|347.45|347.65|347.5|347.6|347.45|14
1642040890000|2022-01-13 02:28:10|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|4
1642040900000|2022-01-13 02:28:20||347.45||347.5||347.5||347.45|4
1642040920000|2022-01-13 02:28:40|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|9
1642040930000|2022-01-13 02:28:50|||||||||1
1642040940000|2022-01-13 02:29:00|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|12
1642040950000|2022-01-13 02:29:10|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|6
1642040960000|2022-01-13 02:29:20|347.75|347.6|347.7|347.55|347.75|347.6|347.7|347.55|21
1642040980000|2022-01-13 02:29:40|||||||||5
1642040990000|2022-01-13 02:29:50|347.75||347.75||347.75||347.75||1
1642041000000|2022-01-13 02:30:00|347.7|347.6|347.7|347.55|347.75|347.6|347.7|347.55|7
1642041010000|2022-01-13 02:30:10||347.5||347.5||347.5||347.5|8
1642041020000|2022-01-13 02:30:20||347.55||347.55||347.55||347.55|0
1642041030000|2022-01-13 02:30:30|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|13
1642041040000|2022-01-13 02:30:40|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|7
1642041050000|2022-01-13 02:30:50|347.65|347.5|347.55|347.4|347.65|347.5|347.55|347.4|26
1642041060000|2022-01-13 02:31:00|347.6|347.45|347.65|347.45|347.65|347.45|347.6|347.4|21
1642041070000|2022-01-13 02:31:10|347.6|347.5|347.65|347.5|347.65|347.5|347.6|347.5|6
1642041090000|2022-01-13 02:31:30|||||||||1
1642041100000|2022-01-13 02:31:40|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|11
1642041110000|2022-01-13 02:31:50|347.55|347.4|347.5|347.35|347.55|347.4|347.5|347.35|10
1642041120000|2022-01-13 02:32:00|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|7
1642041140000|2022-01-13 02:32:20|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|5
1642041150000|2022-01-13 02:32:30||347.2||347.25||347.25||347.2|5
1642041160000|2022-01-13 02:32:40|347.45|347.3|347.5|347.3|347.5|347.3|347.45|347.3|24
1642041170000|2022-01-13 02:32:50|347.45|347.35|347.4|347.25|347.45|347.35|347.4|347.25|11
1642041180000|2022-01-13 02:33:00|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.25|13
1642041190000|2022-01-13 02:33:10|347.4|347.25|347.4|347.25|347.45|347.25|347.4|347.2|14
1642041200000|2022-01-13 02:33:20|347.45|347.3|347.4|347.25|347.45|347.3|347.4|347.25|13
1642041210000|2022-01-13 02:33:30|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|3
1642041230000|2022-01-13 02:33:50|347.3|347.15|347.35|347.2|347.35|347.2|347.3|347.15|25
1642041250000|2022-01-13 02:34:10|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.2|14
1642041260000|2022-01-13 02:34:20||347.2||347.2||347.2||347.2|10
1642041270000|2022-01-13 02:34:30|347.35|347.25|347.4|347.25|347.4|347.25|347.35|347.25|4
1642041280000|2022-01-13 02:34:40|347.45||347.4||347.45||347.4||2
1642041290000|2022-01-13 02:34:50|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|0
1642041300000|2022-01-13 02:35:00||347.25||347.3||347.3||347.25|6
1642041310000|2022-01-13 02:35:10|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|7
1642041320000|2022-01-13 02:35:20|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|2
1642041330000|2022-01-13 02:35:30|347.6|347.45|347.55|347.4|347.6|347.45|347.55|347.4|10
1642041340000|2022-01-13 02:35:40|||||||||5
1642041350000|2022-01-13 02:35:50|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|7
1642041370000|2022-01-13 02:36:10|||||||||1
1642041380000|2022-01-13 02:36:20||347.4||347.4||347.4||347.4|10
1642041390000|2022-01-13 02:36:30|347.55|347.35|347.55|347.4|347.55|347.4|347.55|347.35|12
1642041400000|2022-01-13 02:36:40|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|5
1642041410000|2022-01-13 02:36:50|||||||||1
1642041420000|2022-01-13 02:37:00|||||||||1
1642041430000|2022-01-13 02:37:10|||||||||13
1642041440000|2022-01-13 02:37:20||347.4||347.4||347.4||347.4|6
1642041450000|2022-01-13 02:37:30|347.55|347.45|347.6|347.4|347.6|347.45|347.55|347.4|14
1642041460000|2022-01-13 02:37:40|347.55||347.55||347.6||347.55||4
1642041470000|2022-01-13 02:37:50|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|14
1642041480000|2022-01-13 02:38:00|||||||||3
1642041500000|2022-01-13 02:38:20|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|11
1642041510000|2022-01-13 02:38:30|347.6|347.45|347.65|347.45|347.65|347.5|347.6|347.45|18
1642041520000|2022-01-13 02:38:40|347.6||347.6||347.65||347.6||1
1642041530000|2022-01-13 02:38:50||347.4||347.45||347.45||347.4|5
1642041540000|2022-01-13 02:39:00|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|3
1642041580000|2022-01-13 02:39:40|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|8
1642041590000|2022-01-13 02:39:50|347.55|347.4|347.55|347.4|347.6|347.4|347.55|347.4|9
1642041630000|2022-01-13 02:40:30|347.5|347.35|347.45|347.3|347.5|347.35|347.45|347.3|15
1642041640000|2022-01-13 02:40:40||347.25||347.25||347.25||347.25|3
1642041660000|2022-01-13 02:41:00|347.4|347.2|347.35|347.2|347.4|347.2|347.35|347.2|6
1642041670000|2022-01-13 02:41:10|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.1|12
1642041680000|2022-01-13 02:41:20|347.4|347.2|347.25|347.1|347.4|347.25|347.25|347.1|35
1642041710000|2022-01-13 02:41:50|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|3
1642041760000|2022-01-13 02:42:40|347.25|347.1|347.2|347.05|347.25|347.1|347.2|347.05|25
1642041790000|2022-01-13 02:43:10||347||347.05||347.05||347|6
1642041800000|2022-01-13 02:43:20||347||347.05||347.05||347|6
1642041810000|2022-01-13 02:43:30|347.25||347.25||347.25||347.25||16
1642041820000|2022-01-13 02:43:40|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|0
1642041830000|2022-01-13 02:43:50|347.35|347.15|347.35|347.2|347.35|347.2|347.35|347.15|17
1642041840000|2022-01-13 02:44:00|||||||||4
1642041850000|2022-01-13 02:44:10|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|22
1642041870000|2022-01-13 02:44:30|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|6
1642041910000|2022-01-13 02:45:10|||||||||1
1642041920000|2022-01-13 02:45:20|347.3|347.15|347.35|347.2|347.35|347.2|347.3|347.15|18
1642041950000|2022-01-13 02:45:50|347.4|347.25|347.45|347.3|347.5|347.35|347.4|347.25|20
1642041960000|2022-01-13 02:46:00|||||||||1
1642041980000|2022-01-13 02:46:20|347.5|347.35|347.5|347.35|347.55|347.35|347.5|347.35|24
1642041990000|2022-01-13 02:46:30|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|6
1642042000000|2022-01-13 02:46:40|347.6|347.45|347.55|347.4|347.6|347.45|347.55|347.4|22
1642042010000|2022-01-13 02:46:50||347.35||347.4||347.4||347.35|16
1642042020000|2022-01-13 02:47:00|347.6|347.45|347.55|347.4|347.6|347.45|347.55|347.4|23
1642042030000|2022-01-13 02:47:10|347.6|347.45|347.6|347.45|347.6|347.45|347.55|347.45|4
1642042040000|2022-01-13 02:47:20|||||||||3
1642042050000|2022-01-13 02:47:30|347.65|347.5|347.7|347.55|347.7|347.55|347.65|347.5|11
1642042060000|2022-01-13 02:47:40|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|6
1642042070000|2022-01-13 02:47:50|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|7
1642042080000|2022-01-13 02:48:00||347.5||347.5||347.5||347.5|4
1642042090000|2022-01-13 02:48:10||347.55||347.55||347.55||347.55|0
1642042100000|2022-01-13 02:48:20|347.75||347.75||347.75||347.75||6
1642042110000|2022-01-13 02:48:30||347.6||347.6||347.6||347.6|0
1642042130000|2022-01-13 02:48:50|347.7|347.55|347.7|347.55|347.75|347.55|347.7|347.55|17
1642042140000|2022-01-13 02:49:00|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|9
1642042180000|2022-01-13 02:49:40|||||||||1
1642042190000|2022-01-13 02:49:50|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|7
1642042210000|2022-01-13 02:50:10|347.65|347.5|347.7|347.55|347.7|347.55|347.65|347.5|8
1642042230000|2022-01-13 02:50:30||347.5||347.5||347.5||347.5|0
1642042240000|2022-01-13 02:50:40|||||||||4
1642042250000|2022-01-13 02:50:50||347.55||347.55||347.55||347.55|0
1642042260000|2022-01-13 02:51:00|347.65|347.45|347.6|347.45|347.65|347.45|347.6|347.4|9
1642042290000|2022-01-13 02:51:30|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|5
1642042320000|2022-01-13 02:52:00|||||||||1
1642042330000|2022-01-13 02:52:10|347.5|347.35|347.45|347.3|347.5|347.35|347.45|347.25|17
1642042340000|2022-01-13 02:52:20|||||||||1
1642042350000|2022-01-13 02:52:30|347.5|347.35|347.5|347.3|347.5|347.35|347.45|347.25|37
1642042360000|2022-01-13 02:52:40|347.45||347.5||347.5||347.45||1
1642042370000|2022-01-13 02:52:50|||||||||1
1642042380000|2022-01-13 02:53:00||347.35||347.35||347.35||347.35|7
1642042390000|2022-01-13 02:53:10|||||||||4
1642042410000|2022-01-13 02:53:30||347.3||347.3||347.3||347.3|3
1642042420000|2022-01-13 02:53:40|347.45||347.45||347.5||347.45||1
1642042440000|2022-01-13 02:54:00|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|4
1642042470000|2022-01-13 02:54:30|||||||||1
1642042480000|2022-01-13 02:54:40||347.2||347.2||347.2||347.2|9
1642042490000|2022-01-13 02:54:50|347.35|347.25|347.4|347.2|347.4|347.25|347.35|347.2|3
1642042500000|2022-01-13 02:55:00|347.35|347.15|347.35|347.2|347.4|347.2|347.35|347.15|4
1642042510000|2022-01-13 02:55:10|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|6
1642042520000|2022-01-13 02:55:20|||||||||2
1642042530000|2022-01-13 02:55:30|347.35|347.2|347.3|347.15|347.35|347.2|347.3|347.15|9
1642042550000|2022-01-13 02:55:50|347.25|347.1|347.35|347.15|347.35|347.15|347.25|347.1|15
1642042610000|2022-01-13 02:56:50||347.2||347.2||347.2||347.2|1
1642042620000|2022-01-13 02:57:00|||||||||1
1642042650000|2022-01-13 02:57:30|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|8
1642042670000|2022-01-13 02:57:50||347.1||347.15||347.15||347.1|8
1642042700000|2022-01-13 02:58:20|347.25|347.1|347.35|347.15|347.35|347.15|347.25|347.1|11
1642042730000|2022-01-13 02:58:50|347.3||347.35||347.35||347.3||0
1642042740000|2022-01-13 02:59:00|||||||||4
1642042750000|2022-01-13 02:59:10|347.3||347.3||347.3||347.3||0
1642042760000|2022-01-13 02:59:20|347.35||347.35||347.35||347.3||2
1642042780000|2022-01-13 02:59:40|||||||||1
1642042790000|2022-01-13 02:59:50||347.2||347.2||347.2||347.2|0
1642042800000|2022-01-13 03:00:00||347.15||347.15||347.15||347.15|3
1642042810000|2022-01-13 03:00:10|347.3|347.1|347.25|347.1|347.3|347.1|347.25|347.1|4
1642042830000|2022-01-13 03:00:30|||||||||1
1642042850000|2022-01-13 03:00:50|347.2|347|347.2|347.05|347.2|347.05|347.2|347|31
1642042860000|2022-01-13 03:01:00|347.15|347|347.15|347|347.15|347|347.15|347|6
1642042870000|2022-01-13 03:01:10|347.1|346.95|347.1|346.95|347.15|346.95|347.1|346.95|4
1642042880000|2022-01-13 03:01:20|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|5
1642042890000|2022-01-13 03:01:30|347|346.85|347|346.85|347.05|346.85|347|346.85|4
1642042910000|2022-01-13 03:01:50||346.8||346.8||346.8||346.8|10
1642042920000|2022-01-13 03:02:00|346.95||346.95||347||346.95||10
1642042930000|2022-01-13 03:02:10|347|346.85|347|346.85|347|346.85|346.95|346.8|45
1642042940000|2022-01-13 03:02:20|||||||||2
1642042950000|2022-01-13 03:02:30|||||||||1
1642042960000|2022-01-13 03:02:40|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|15
1642042980000|2022-01-13 03:03:00|||||||||1
1642042990000|2022-01-13 03:03:10|||||||||1
1642043010000|2022-01-13 03:03:30|||||||||1
1642043020000|2022-01-13 03:03:40|347.1|346.95|347.15|347|347.15|347|347.1|346.95|13
1642043030000|2022-01-13 03:03:50|347.2|347.05|347.15|347|347.2|347.05|347.15|346.95|13
1642043040000|2022-01-13 03:04:00|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|12
1642043060000|2022-01-13 03:04:20|||||||||7
1642043100000|2022-01-13 03:05:00|||||||||1
1642043110000|2022-01-13 03:05:10|347.15|347|347.15|347|347.2|347.05|347.15|347|26
1642043160000|2022-01-13 03:06:00|||||||||1
1642043180000|2022-01-13 03:06:20|347.1|346.95|347.1|346.95|347.1|347|347.1|346.95|18
1642043200000|2022-01-13 03:06:40|||||||||2
1642043220000|2022-01-13 03:07:00|347.15|347|347.15|347|347.15|347|347.15|347|11
1642043230000|2022-01-13 03:07:10|||||||||1
1642043240000|2022-01-13 03:07:20|||||||||4
1642043300000|2022-01-13 03:08:20|||||||||1
1642043330000|2022-01-13 03:08:50|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|31
1642043350000|2022-01-13 03:09:10|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|5
1642043360000|2022-01-13 03:09:20|347.1||347.1||347.1||347.1||1
1642043370000|2022-01-13 03:09:30|347.15|346.95|347.15|347|347.15|347|347.15|346.95|13
1642043400000|2022-01-13 03:10:00|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|5
1642043410000|2022-01-13 03:10:10|||||||||1
1642043420000|2022-01-13 03:10:20||346.9||346.95||346.95||346.9|6
1642043430000|2022-01-13 03:10:30|347.05|346.9|347.1|346.9|347.1|346.9|347.05|346.9|20
1642043440000|2022-01-13 03:10:40|347.05|346.95|347.1|346.95|347.1|346.95|347.05|346.95|1
1642043460000|2022-01-13 03:11:00|347.05|346.9|347.05|346.9|347.05|346.95|347.05|346.9|20
1642043470000|2022-01-13 03:11:10|347.1||347.1||347.1||347.05||21
1642043490000|2022-01-13 03:11:30||346.95||346.95||346.95||346.95|0
1642043510000|2022-01-13 03:11:50||346.9||346.95||346.95||346.9|6
1642043520000|2022-01-13 03:12:00|||||||||1
1642043540000|2022-01-13 03:12:20|||||||||3
1642043550000|2022-01-13 03:12:30|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|13
1642043560000|2022-01-13 03:12:40|346.95|346.8|346.9|346.75|347|346.85|346.9|346.75|43
1642043580000|2022-01-13 03:13:00|346.85|346.7|346.85|346.7|346.9|346.7|346.85|346.7|32
1642043590000|2022-01-13 03:13:10|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|20
1642043600000|2022-01-13 03:13:20|346.95||346.9||346.95||346.9||6
1642043620000|2022-01-13 03:13:40||346.7||346.75||346.75||346.7|3
1642043640000|2022-01-13 03:14:00|||||||||5
1642043650000|2022-01-13 03:14:10|||||||||2
1642043660000|2022-01-13 03:14:20|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|8
1642043680000|2022-01-13 03:14:40|347|346.85|347|346.85|347.05|346.9|347|346.85|42
1642043700000|2022-01-13 03:15:00|||||||||1
1642043710000|2022-01-13 03:15:10||346.8||346.85||346.85||346.8|6
1642043720000|2022-01-13 03:15:20||346.8||346.85||346.85||346.8|4
1642043730000|2022-01-13 03:15:30|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|14
1642043750000|2022-01-13 03:15:50|||||||||4
1642043760000|2022-01-13 03:16:00|347.1|346.95|347.1|346.95|347.15|346.95|347.1|346.95|17
1642043770000|2022-01-13 03:16:10|347.15|347|347.15|347|347.15|347|347.15|347|6
1642043790000|2022-01-13 03:16:30|347.2|347.05|347.2|347.05|347.25|347.05|347.2|347.05|24
1642043800000|2022-01-13 03:16:40|||||||||2
1642043840000|2022-01-13 03:17:20|347.15|347|347.1|346.95|347.15|347|347.1|346.95|36
1642043870000|2022-01-13 03:17:50|347.15|347|347.2|347.05|347.2|347.05|347.15|347|9
1642043910000|2022-01-13 03:18:30|||||||||1
1642043940000|2022-01-13 03:19:00|347.25|347.1|347.2|347.05|347.25|347.1|347.2|347.05|12
1642043960000|2022-01-13 03:19:20|||||||||1
1642044000000|2022-01-13 03:20:00|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|14
1642044010000|2022-01-13 03:20:10|||||||||7
1642044050000|2022-01-13 03:20:50|||||||||2
1642044080000|2022-01-13 03:21:20|||||||||2
1642044090000|2022-01-13 03:21:30|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|12
1642044130000|2022-01-13 03:22:10|347.15|347|347.15|347|347.15|347|347.15|347|6
1642044140000|2022-01-13 03:22:20|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|5
1642044160000|2022-01-13 03:22:40|||||||||2
1642044180000|2022-01-13 03:23:00|||||||||3
1642044190000|2022-01-13 03:23:10|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|9
1642044210000|2022-01-13 03:23:30|347|346.85|346.95|346.8|347|346.85|346.95|346.8|18
1642044220000|2022-01-13 03:23:40|347|346.85|347|346.85|347|346.85|347|346.85|11
1642044250000|2022-01-13 03:24:10|||||||||1
1642044270000|2022-01-13 03:24:30|||||||||2
1642044290000|2022-01-13 03:24:50|347.05|346.9|346.95|346.8|347.05|346.9|346.95|346.8|39
1642044300000|2022-01-13 03:25:00|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|25
1642044310000|2022-01-13 03:25:10|||||||||1
1642044320000|2022-01-13 03:25:20|347.1||347.1||347.1||347.1||0
1642044330000|2022-01-13 03:25:30|347.05|346.95|347.1|346.95|347.1|346.95|347.05|346.95|3
1642044340000|2022-01-13 03:25:40|347.15|347|347.15|347|347.2|347.05|347.15|347|56
1642044350000|2022-01-13 03:25:50|347.2|347.05|347.2|347.05|347.2|347.05|347.15|347.05|6
1642044370000|2022-01-13 03:26:10|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|13
1642044380000|2022-01-13 03:26:20|||||||||1
1642044410000|2022-01-13 03:26:50|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.1|9
1642044430000|2022-01-13 03:27:10|347.25|347.1|347.25|347.05|347.25|347.1|347.25|347.05|17
1642044440000|2022-01-13 03:27:20|347.2|347|347.15|347|347.2|347|347.15|347|5
1642044460000|2022-01-13 03:27:40|||||||||1
1642044470000|2022-01-13 03:27:50|||||||||1
1642044490000|2022-01-13 03:28:10|||||||||2
1642044500000|2022-01-13 03:28:20|||||||||1
1642044510000|2022-01-13 03:28:30|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|8
1642044520000|2022-01-13 03:28:40||346.9||346.95||346.95||346.9|3
1642044530000|2022-01-13 03:28:50||346.9||346.95||346.95||346.9|4
1642044560000|2022-01-13 03:29:20|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|8
1642044570000|2022-01-13 03:29:30|347.1||347.1||347.1||347.1||11
1642044580000|2022-01-13 03:29:40|347.15|346.95|347.1|346.95|347.15|346.95|347.1|346.95|13
1642044590000|2022-01-13 03:29:50|||||||||1
1642044600000|2022-01-13 03:30:00|347.15|347|347.15|347|347.15|347|347.15|347|6
1642044610000|2022-01-13 03:30:10||346.95||346.95||346.95||346.95|7
1642044620000|2022-01-13 03:30:20||347||347||347||347|0
1642044630000|2022-01-13 03:30:30||346.95||346.95||346.95||346.95|10
1642044640000|2022-01-13 03:30:40|347.1|347|347.2|347.05|347.2|347.05|347.1|347|20
1642044650000|2022-01-13 03:30:50|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|21
1642044660000|2022-01-13 03:31:00|||||||||3
1642044670000|2022-01-13 03:31:10|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|3
1642044680000|2022-01-13 03:31:20|347.15|347|347.15|347|347.15|347|347.15|347|8
1642044710000|2022-01-13 03:31:50|||||||||1
1642044730000|2022-01-13 03:32:10|||||||||1
1642044740000|2022-01-13 03:32:20|||||||||1
1642044750000|2022-01-13 03:32:30|||||||||1
1642044780000|2022-01-13 03:33:00|||||||||2
1642044790000|2022-01-13 03:33:10|||||||||1
1642044800000|2022-01-13 03:33:20|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|16
1642044810000|2022-01-13 03:33:30|347|346.85|347.05|346.9|347.05|346.9|347|346.85|17
1642044820000|2022-01-13 03:33:40|||||||||2
1642044830000|2022-01-13 03:33:50|||||||||1
1642044840000|2022-01-13 03:34:00|347|346.85|346.95|346.8|347|346.85|346.95|346.8|10
1642044880000|2022-01-13 03:34:40|||||||||2
1642044890000|2022-01-13 03:34:50|||||||||1
1642044900000|2022-01-13 03:35:00|347|346.85|347|346.85|347|346.85|347|346.85|19
1642044920000|2022-01-13 03:35:20|347.05|346.9|347.1|346.95|347.1|346.95|347.05|346.9|10
1642044930000|2022-01-13 03:35:30|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|10
1642044940000|2022-01-13 03:35:40|||||||||2
1642044970000|2022-01-13 03:36:10|347|346.85|347|346.85|347|346.85|347|346.85|11
1642044990000|2022-01-13 03:36:30|347.05|346.95|347.1|346.95|347.1|346.95|347.05|346.95|13
1642045010000|2022-01-13 03:36:50|||||||||1
1642045020000|2022-01-13 03:37:00|||||||||1
1642045030000|2022-01-13 03:37:10|||||||||2
1642045040000|2022-01-13 03:37:20|||||||||3
1642045070000|2022-01-13 03:37:50|||||||||2
1642045100000|2022-01-13 03:38:20|347.15|347|347.15|347|347.15|347|347.15|347|13
1642045110000|2022-01-13 03:38:30|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|22
1642045120000|2022-01-13 03:38:40|||||||||2
1642045130000|2022-01-13 03:38:50|347.15|347|347.2|347.05|347.2|347.05|347.15|347|15
1642045150000|2022-01-13 03:39:10|347.15|347|347.15|347|347.15|347|347.15|347|11
1642045160000|2022-01-13 03:39:20||346.95||347||347||346.95|5
1642045180000|2022-01-13 03:39:40||346.95||346.95||346.95||346.95|12
1642045190000|2022-01-13 03:39:50||347||347||347||347|1
1642045200000|2022-01-13 03:40:00|347.1|346.95|347.05|346.9|347.1|346.95|347|346.85|20
1642045210000|2022-01-13 03:40:10|||||||||1
1642045230000|2022-01-13 03:40:30|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.9|25
1642045240000|2022-01-13 03:40:40|347.05|346.9|347.05|346.85|347.05|346.9|347.05|346.85|13
1642045250000|2022-01-13 03:40:50|347|346.8|347|346.85|347|346.85|347|346.8|4
1642045260000|2022-01-13 03:41:00|347.05|346.9|347.1|346.95|347.1|346.95|347.05|346.9|11
1642045270000|2022-01-13 03:41:10|||||||||2
1642045280000|2022-01-13 03:41:20|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|6
1642045290000|2022-01-13 03:41:30||346.85||346.9||346.9||346.85|5
1642045300000|2022-01-13 03:41:40||346.85||346.85||346.85||346.85|4
1642045320000|2022-01-13 03:42:00||346.9||346.9||346.9||346.9|0
1642045330000|2022-01-13 03:42:10|||||||||1
1642045340000|2022-01-13 03:42:20|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|16
1642045370000|2022-01-13 03:42:50||346.9||346.95||346.95||346.9|17
1642045400000|2022-01-13 03:43:20|||||||||1
1642045420000|2022-01-13 03:43:40|||||||||1
1642045430000|2022-01-13 03:43:50|||||||||4
1642045450000|2022-01-13 03:44:10|||||||||1
1642045480000|2022-01-13 03:44:40|||||||||1
1642045490000|2022-01-13 03:44:50|347.15|347|347.15|347|347.2|347|347.15|347|23
1642045500000|2022-01-13 03:45:00||346.95||347||347||346.95|13
1642045510000|2022-01-13 03:45:10||346.95||347||347||346.95|4
1642045550000|2022-01-13 03:45:50|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|11
1642045560000|2022-01-13 03:46:00|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|9
1642045610000|2022-01-13 03:46:50|347.15|346.95|347.15|347|347.15|347|347.15|346.95|20
1642045620000|2022-01-13 03:47:00|347.1|346.95|347.15|346.95|347.15|346.95|347.1|346.95|8
1642045630000|2022-01-13 03:47:10||347||347||347||347|0
1642045670000|2022-01-13 03:47:50|||||||||1
1642045680000|2022-01-13 03:48:00||346.95||347||347||346.95|5
1642045690000|2022-01-13 03:48:10|||||||||1
1642045700000|2022-01-13 03:48:20||346.95||346.95||346.95||346.95|2
1642045710000|2022-01-13 03:48:30|347.1|347|347.15|346.95|347.15|347|347.1|346.95|4
1642045720000|2022-01-13 03:48:40||347||347||347||347|2
1642045730000|2022-01-13 03:48:50|||||||||1
1642045750000|2022-01-13 03:49:10|||||||||3
1642045760000|2022-01-13 03:49:20|||||||||1
1642045770000|2022-01-13 03:49:30|||||||||4
1642045780000|2022-01-13 03:49:40|||||||||2
1642045790000|2022-01-13 03:49:50|347.1|346.95|347.05|346.9|347.1|346.95|347.05|346.9|15
1642045820000|2022-01-13 03:50:20||346.85||346.85||346.85||346.85|11
1642045830000|2022-01-13 03:50:30|347|346.8|347|346.8|347|346.8|347|346.8|1
1642045840000|2022-01-13 03:50:40||346.85||346.85||346.85||346.85|6
1642045860000|2022-01-13 03:51:00||346.8||346.85||346.85||346.8|12
1642045870000|2022-01-13 03:51:10|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|5
1642045880000|2022-01-13 03:51:20|||||||||3
1642045910000|2022-01-13 03:51:50||346.75||346.75||346.75||346.75|8
1642045920000|2022-01-13 03:52:00|346.9|346.8|346.85|346.7|346.9|346.8|346.85|346.65|13
1642045930000|2022-01-13 03:52:10|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|21
1642045950000|2022-01-13 03:52:30|347|346.85|346.95|346.8|347|346.85|346.95|346.8|5
1642045980000|2022-01-13 03:53:00|347.05|346.85|347.05|346.9|347.1|346.9|347.05|346.85|9
1642045990000|2022-01-13 03:53:10||346.85||346.9||346.9||346.85|3
1642046010000|2022-01-13 03:53:30|347.1|346.85|347.1|346.95|347.1|346.95|347.1|346.85|18
1642046020000|2022-01-13 03:53:40|347.15||347.1||347.15||347.1||7
1642046030000|2022-01-13 03:53:50||346.9||346.9||346.9||346.9|6
1642046040000|2022-01-13 03:54:00||346.95||346.95||346.95||346.95|0
1642046050000|2022-01-13 03:54:10|347.15|347|347.15|347|347.15|347|347.15|347|5
1642046060000|2022-01-13 03:54:20|347.2||347.2||347.2||347.2||8
1642046070000|2022-01-13 03:54:30|347.15||347.15||347.15||347.15||0
1642046090000|2022-01-13 03:54:50|347.2||347.2||347.2||347.2||0
1642046100000|2022-01-13 03:55:00||347.05||347.05||347.05||347|4
1642046110000|2022-01-13 03:55:10||347||347.05||347.05||347|4
1642046120000|2022-01-13 03:55:20|||||||||1
1642046130000|2022-01-13 03:55:30|||||||||3
1642046140000|2022-01-13 03:55:40|347.15|347|347.25|347.1|347.25|347.1|347.15|347|12
1642046150000|2022-01-13 03:55:50||347.05||347.05||347.05||347.05|6
1642046160000|2022-01-13 03:56:00|347.2||347.2||347.2||347.2||1
1642046170000|2022-01-13 03:56:10|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|0
1642046180000|2022-01-13 03:56:20|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|17
1642046190000|2022-01-13 03:56:30|||||||||1
1642046200000|2022-01-13 03:56:40|||||||||1
1642046210000|2022-01-13 03:56:50|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|14
1642046220000|2022-01-13 03:57:00|||||||||1
1642046230000|2022-01-13 03:57:10|||||||||1
1642046260000|2022-01-13 03:57:40|||||||||1
1642046300000|2022-01-13 03:58:20|||||||||1
1642046320000|2022-01-13 03:58:40|||||||||1
1642046340000|2022-01-13 03:59:00|347.4|347.25|347.45|347.3|347.45|347.3|347.4|347.25|16
1642046350000|2022-01-13 03:59:10|347.5|347.35|347.45|347.3|347.5|347.35|347.45|347.3|11
1642046360000|2022-01-13 03:59:20||347.25||347.25||347.25||347.25|21
1642046370000|2022-01-13 03:59:30||347.3||347.3||347.3||347.3|1
1642046380000|2022-01-13 03:59:40|347.4|347.25|347.4|347.2|347.4|347.25|347.4|347.2|12
1642046410000|2022-01-13 04:00:10|347.35||347.35||347.35||347.35||1
1642046420000|2022-01-13 04:00:20||347.15||347.15||347.15||347.15|1
1642046440000|2022-01-13 04:00:40|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|6
1642046470000|2022-01-13 04:01:10|347.4|347.15|347.4|347.2|347.4|347.2|347.4|347.15|14
1642046480000|2022-01-13 04:01:20||347.25||347.25||347.25||347.25|0
1642046490000|2022-01-13 04:01:30||347.2||347.2||347.2||347.2|6
1642046510000|2022-01-13 04:01:50||347.25||347.25||347.25||347.25|0
1642046590000|2022-01-13 04:03:10|||||||||1
1642046610000|2022-01-13 04:03:30|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|7
1642046620000|2022-01-13 04:03:40|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|4
1642046640000|2022-01-13 04:04:00|||||||||2
1642046670000|2022-01-13 04:04:30|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|17
1642046700000|2022-01-13 04:05:00|||||||||2
1642046720000|2022-01-13 04:05:20|||||||||2
1642046760000|2022-01-13 04:06:00|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|7
1642046800000|2022-01-13 04:06:40|||||||||1
1642046810000|2022-01-13 04:06:50|347.25|347.05|347.2|347|347.25|347.05|347.2|347|9
1642046820000|2022-01-13 04:07:00|347.15|346.95|347.15|346.95|347.2|346.95|347.15|346.95|20
1642046830000|2022-01-13 04:07:10|347.1||347.15||347.15||347.1||1
1642046840000|2022-01-13 04:07:20|347.1||347.15||347.15||347.1||1
1642046860000|2022-01-13 04:07:40|347.1|346.9|347.1|346.9|347.1|346.9|347.1|346.9|3
1642046890000|2022-01-13 04:08:10|347.05||347.05||347.05||347.05||0
1642046900000|2022-01-13 04:08:20|||||||||1
1642046920000|2022-01-13 04:08:40|||||||||1
1642046930000|2022-01-13 04:08:50|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|13
1642046950000|2022-01-13 04:09:10|||||||||1
1642046990000|2022-01-13 04:09:50|347.15|347|347.2|347.05|347.2|347.05|347.15|347|11
1642047000000|2022-01-13 04:10:00|||||||||1
1642047020000|2022-01-13 04:10:20|347.15|347|347.2|347|347.2|347|347.15|347|6
1642047040000|2022-01-13 04:10:40|347.15||347.15||347.15||347.15||0
1642047060000|2022-01-13 04:11:00|||||||||1
1642047090000|2022-01-13 04:11:30|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|3
1642047110000|2022-01-13 04:11:50|347.15|347|347.15|347|347.15|347|347.15|347|8
1642047150000|2022-01-13 04:12:30|||||||||1
1642047190000|2022-01-13 04:13:10|||||||||1
1642047230000|2022-01-13 04:13:50|||||||||1
1642047250000|2022-01-13 04:14:10|||||||||1
1642047260000|2022-01-13 04:14:20|||||||||1
1642047270000|2022-01-13 04:14:30|||||||||1
1642047280000|2022-01-13 04:14:40|||||||||1
1642047290000|2022-01-13 04:14:50|||||||||1
1642047300000|2022-01-13 04:15:00|347.2|347.05|347.25|347.1|347.25|347.1|347.2|347.05|14
1642047350000|2022-01-13 04:15:50|347.3|347.15|347.35|347.15|347.35|347.15|347.3|347.15|15
1642047360000|2022-01-13 04:16:00|347.4|347.2|347.35|347.2|347.4|347.25|347.35|347.2|8
1642047370000|2022-01-13 04:16:10|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|9
1642047380000|2022-01-13 04:16:20|347.35||347.35||347.35||347.35||4
1642047390000|2022-01-13 04:16:30||347.2||347.2||347.2||347.2|0
1642047410000|2022-01-13 04:16:50|||||||||1
1642047430000|2022-01-13 04:17:10|347.3|347.15|347.35|347.15|347.35|347.15|347.3|347.15|7
1642047440000|2022-01-13 04:17:20||347.2||347.2||347.2||347.2|0
1642047460000|2022-01-13 04:17:40|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|13
1642047480000|2022-01-13 04:18:00|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|3
1642047500000|2022-01-13 04:18:20|347.4|347.25|347.35|347.2|347.4|347.25|347.35|347.2|9
1642047550000|2022-01-13 04:19:10|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|12
1642047580000|2022-01-13 04:19:40|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|9
1642047600000|2022-01-13 04:20:00|347.45|347.25|347.45|347.3|347.45|347.3|347.45|347.25|11
1642047620000|2022-01-13 04:20:20||347.25||347.25||347.25||347.25|9
1642047630000|2022-01-13 04:20:30|347.4||347.4||347.4||347.4||0
1642047650000|2022-01-13 04:20:50||347.2||347.25||347.25||347.2|13
1642047710000|2022-01-13 04:21:50|||||||||1
1642047720000|2022-01-13 04:22:00|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|12
1642047790000|2022-01-13 04:23:10|||||||||2
1642047850000|2022-01-13 04:24:10|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|14
1642047910000|2022-01-13 04:25:10|347.55|347.4|347.65|347.45|347.65|347.45|347.55|347.4|18
1642047930000|2022-01-13 04:25:30||347.5||347.5||347.5||347.5|0
1642047940000|2022-01-13 04:25:40|347.6|347.4|347.6|347.4|347.6|347.4|347.55|347.4|12
1642047950000|2022-01-13 04:25:50|347.55||347.6||347.6||347.55||1
1642047960000|2022-01-13 04:26:00|347.55|347.45|347.6|347.45|347.6|347.45|347.55|347.45|5
1642047980000|2022-01-13 04:26:20||347.4||347.4||347.4||347.4|0
1642047990000|2022-01-13 04:26:30||347.45||347.45||347.45||347.4|7
1642048010000|2022-01-13 04:26:50|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|3
1642048020000|2022-01-13 04:27:00|347.5|347.35|347.55|347.4|347.55|347.4|347.5|347.35|6
1642048030000|2022-01-13 04:27:10|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.4|12
1642048040000|2022-01-13 04:27:20||347.4||347.45||347.45||347.4|9
1642048050000|2022-01-13 04:27:30|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|6
1642048080000|2022-01-13 04:28:00|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|5
1642048090000|2022-01-13 04:28:10||347.4||347.4||347.4||347.4|2
1642048100000|2022-01-13 04:28:20||347.45||347.45||347.45||347.45|0
1642048110000|2022-01-13 04:28:30|||||||||2
1642048170000|2022-01-13 04:29:30|||||||||1
1642048180000|2022-01-13 04:29:40||347.4||347.45||347.45||347.4|5
1642048190000|2022-01-13 04:29:50|||||||||1
1642048210000|2022-01-13 04:30:10|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|5
1642048220000|2022-01-13 04:30:20|347.5|347.35|347.45|347.3|347.5|347.35|347.45|347.3|4
1642048230000|2022-01-13 04:30:30|347.5|347.35|347.45|347.3|347.5|347.35|347.45|347.3|7
1642048240000|2022-01-13 04:30:40|347.4|347.25|347.45|347.3|347.45|347.3|347.4|347.25|2
1642048270000|2022-01-13 04:31:10|||||||||1
1642048280000|2022-01-13 04:31:20|||||||||16
1642048320000|2022-01-13 04:32:00|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|10
1642048380000|2022-01-13 04:33:00|||||||||5
1642048400000|2022-01-13 04:33:20|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|14
1642048410000|2022-01-13 04:33:30|347.5|347.35|347.55|347.4|347.6|347.45|347.5|347.35|29
1642048420000|2022-01-13 04:33:40|||||||||4
1642048460000|2022-01-13 04:34:20|||||||||1
1642048470000|2022-01-13 04:34:30|||||||||1
1642048490000|2022-01-13 04:34:50|||||||||1
1642048520000|2022-01-13 04:35:20|347.6|347.45|347.65|347.5|347.65|347.5|347.6|347.45|12
1642048540000|2022-01-13 04:35:40|||||||||1
1642048550000|2022-01-13 04:35:50|||||||||1
1642048630000|2022-01-13 04:37:10|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|13
1642048640000|2022-01-13 04:37:20|||||||||8
1642048660000|2022-01-13 04:37:40|347.65|347.55|347.65|347.5|347.7|347.55|347.6|347.5|21
1642048670000|2022-01-13 04:37:50|347.7||347.7||347.7||347.7||0
1642048680000|2022-01-13 04:38:00||347.55||347.55||347.55||347.55|0
1642048690000|2022-01-13 04:38:10|||||||||5
1642048700000|2022-01-13 04:38:20|||||||||2
1642048730000|2022-01-13 04:38:50|||||||||8
1642048750000|2022-01-13 04:39:10|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|8
1642048760000|2022-01-13 04:39:20|347.7|347.5|347.7|347.55|347.7|347.55|347.7|347.5|13
1642048770000|2022-01-13 04:39:30|||||||||1
1642048810000|2022-01-13 04:40:10|||||||||2
1642048830000|2022-01-13 04:40:30|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|23
1642048840000|2022-01-13 04:40:40|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|7
1642048860000|2022-01-13 04:41:00|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|15
1642048870000|2022-01-13 04:41:10|347.8||347.8||347.8||347.8||0
1642048880000|2022-01-13 04:41:20||347.65||347.65||347.65||347.65|6
1642048890000|2022-01-13 04:41:30|347.85|347.7|347.85|347.7|347.85|347.7|347.85|347.7|21
1642048900000|2022-01-13 04:41:40|347.8|347.65|347.8|347.65|347.8|347.65|347.8|347.65|9
1642048910000|2022-01-13 04:41:50|||||||||1
1642048930000|2022-01-13 04:42:10|347.75|347.6|347.7|347.55|347.75|347.6|347.7|347.55|19
1642048940000|2022-01-13 04:42:20||347.5||347.5||347.5||347.5|1
1642048960000|2022-01-13 04:42:40||347.55||347.55||347.55||347.55|0
1642049040000|2022-01-13 04:44:00|||||||||2
1642049090000|2022-01-13 04:44:50|||||||||1
1642049130000|2022-01-13 04:45:30|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|17
1642049140000|2022-01-13 04:45:40|347.6|347.45|347.6|347.4|347.6|347.45|347.6|347.4|35
1642049150000|2022-01-13 04:45:50||347.45||347.45||347.45||347.45|0
1642049190000|2022-01-13 04:46:30|||||||||1
1642049210000|2022-01-13 04:46:50|||||||||4
1642049280000|2022-01-13 04:48:00|||||||||1
1642049300000|2022-01-13 04:48:20|||||||||3
1642049380000|2022-01-13 04:49:40|347.5|347.35|347.45|347.3|347.5|347.35|347.45|347.3|21
1642049390000|2022-01-13 04:49:50|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|5
1642049400000|2022-01-13 04:50:00|347.35|347.2|347.5|347.35|347.55|347.4|347.35|347.2|48
1642049420000|2022-01-13 04:50:20|||||||||2
1642049460000|2022-01-13 04:51:00||347.3||347.35||347.35||347.3|2
1642049490000|2022-01-13 04:51:30|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|2
1642049540000|2022-01-13 04:52:20|||||||||2
1642049560000|2022-01-13 04:52:40|||||||||1
1642049620000|2022-01-13 04:53:40|347.35|347.2|347.4|347.25|347.4|347.25|347.3|347.15|44
1642049630000|2022-01-13 04:53:50|347.45||347.45||347.45||347.45||0
1642049640000|2022-01-13 04:54:00|347.4|347.3|347.4|347.25|347.4|347.3|347.4|347.25|3
1642049690000|2022-01-13 04:54:50|||||||||1
1642049710000|2022-01-13 04:55:10|||||||||1
1642049730000|2022-01-13 04:55:30|347.45|347.3|347.5|347.3|347.5|347.3|347.45|347.3|15
1642049750000|2022-01-13 04:55:50|347.45||347.5||347.5||347.45||2
1642049760000|2022-01-13 04:56:00|||||||||1
1642049780000|2022-01-13 04:56:20|||||||||1
1642049790000|2022-01-13 04:56:30|347.45|347.35|347.5|347.35|347.5|347.35|347.45|347.35|4
1642049800000|2022-01-13 04:56:40|||||||||1
1642049810000|2022-01-13 04:56:50||347.3||347.3||347.3||347.3|6
1642049830000|2022-01-13 04:57:10|347.45||347.45||347.45||347.45||0
1642049840000|2022-01-13 04:57:20||347.25||347.25||347.25||347.25|2
1642049850000|2022-01-13 04:57:30|347.4||347.4||347.4||347.4||7
1642049880000|2022-01-13 04:58:00||347.2||347.2||347.2||347.2|5
1642049890000|2022-01-13 04:58:10||347.25||347.25||347.25||347.25|0
1642049930000|2022-01-13 04:58:50|||||||||1
1642049970000|2022-01-13 04:59:30|347.45|347.3|347.45|347.3|347.5|347.35|347.45|347.3|17
1642050000000|2022-01-13 05:00:00|347.5|347.25|347.35|347.15|347.5|347.25|347.3|347.15|80
1642050010000|2022-01-13 05:00:10|347.3|347.1|347.25|347.1|347.3|347.15|347.25|347.1|6
1642050020000|2022-01-13 05:00:20|347.3|347.15|347.25|347.05|347.3|347.15|347.25|347.05|19
1642050030000|2022-01-13 05:00:30|347.2|347|347.2|347|347.25|347.05|347.15|347|11
1642050040000|2022-01-13 05:00:40|347.15|347.05|347.15|346.95|347.15|347.05|347.15|346.95|8
1642050050000|2022-01-13 05:00:50||347||346.95||347||346.95|1
1642050060000|2022-01-13 05:01:00|347.1|346.9|347.05|346.85|347.1|346.9|347|346.85|31
1642050070000|2022-01-13 05:01:10|347|346.9|347.1|346.9|347.1|346.9|347|346.9|7
1642050080000|2022-01-13 05:01:20|347.05|346.85|347.1|346.9|347.1|346.95|347.05|346.85|2
1642050120000|2022-01-13 05:02:00|347.05|346.95|347.1|346.95|347.1|346.95|347.05|346.95|2
1642050140000|2022-01-13 05:02:20|347.15||347.15||347.15||347.15||26
1642050150000|2022-01-13 05:02:30|347.1||347.1||347.15||347.1||9
1642050180000|2022-01-13 05:03:00|347.2|347|347.15|347|347.2|347|347.15|346.95|15
1642050190000|2022-01-13 05:03:10||346.95||346.95||347||346.95|7
1642050220000|2022-01-13 05:03:40|347.1||347.1||347.1||347.1||0
1642050250000|2022-01-13 05:04:10|347.15|347|347.1|346.95|347.2|347.05|347.1|346.95|16
1642050310000|2022-01-13 05:05:10|347.2|347|347.2|347.05|347.2|347.05|347.15|346.95|18
1642050320000|2022-01-13 05:05:20|347.15|347|347.15|347|347.15|347|347.15|347|7
1642050330000|2022-01-13 05:05:30|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|1
1642050350000|2022-01-13 05:05:50|||||||||1
1642050370000|2022-01-13 05:06:10|||||||||1
1642050380000|2022-01-13 05:06:20|347.15|347|347.05|346.9|347.15|347|347.05|346.9|27
1642050430000|2022-01-13 05:07:10|||||||||2
1642050440000|2022-01-13 05:07:20|347|346.8|347|346.85|347.05|346.9|347|346.8|20
1642050460000|2022-01-13 05:07:40|346.95|346.8|346.95|346.75|346.95|346.8|346.95|346.75|4
1642050480000|2022-01-13 05:08:00|346.9|346.7|346.95|346.8|346.95|346.8|346.85|346.7|49
1642050490000|2022-01-13 05:08:10|347||347||347||347||3
1642050500000|2022-01-13 05:08:20|346.95|346.85|347|346.85|347|346.85|346.95|346.85|6
1642050510000|2022-01-13 05:08:30||346.8||346.8||346.8||346.8|4
1642050520000|2022-01-13 05:08:40|347.1|346.85|347.05|346.85|347.1|346.85|347.05|346.85|8
1642050530000|2022-01-13 05:08:50|347||347||347||347||0
1642050550000|2022-01-13 05:09:10|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|6
1642050560000|2022-01-13 05:09:20|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.9|0
1642050570000|2022-01-13 05:09:30|347.15||347.1||347.15||347.1||5
1642050580000|2022-01-13 05:09:40|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|8
1642050610000|2022-01-13 05:10:10|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|8
1642050620000|2022-01-13 05:10:20|347.15||347.15||347.15||347.1||8
1642050630000|2022-01-13 05:10:30|347.1||347.1||347.1||347.1||0
1642050740000|2022-01-13 05:12:20|347|346.85|346.95|346.8|347|346.85|346.95|346.8|15
1642050750000|2022-01-13 05:12:30||346.75||346.75||346.75||346.75|1
1642050760000|2022-01-13 05:12:40||346.8||346.75||346.8||346.75|8
1642050780000|2022-01-13 05:13:00|346.9||346.9||346.9||346.9||0
1642050790000|2022-01-13 05:13:10|||||||||1
1642050820000|2022-01-13 05:13:40|346.85|346.7|346.85|346.7|346.85|346.7|346.85|346.7|16
1642050830000|2022-01-13 05:13:50|346.9||346.9||346.9||346.9||11
1642050840000|2022-01-13 05:14:00||346.75||346.75||346.75||346.75|0
1642050870000|2022-01-13 05:14:30|||||||||1
1642050900000|2022-01-13 05:15:00||346.7||346.7||346.7||346.7|6
1642050910000|2022-01-13 05:15:10|346.95|346.75|346.95|346.75|346.95|346.8|346.95|346.75|10
1642050920000|2022-01-13 05:15:20|346.9|346.8|347|346.85|347|346.85|346.9|346.8|9
1642050950000|2022-01-13 05:15:50|||||||||7
1642050960000|2022-01-13 05:16:00|347.05||347||347.05||347||13
1642050970000|2022-01-13 05:16:10|347.05|346.9|347|346.85|347.05|346.9|347|346.85|2
1642050980000|2022-01-13 05:16:20|347.05||347||347.05||347||5
1642051070000|2022-01-13 05:17:50|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|19
1642051130000|2022-01-13 05:18:50|||||||||2
1642051140000|2022-01-13 05:19:00|346.9|346.75|346.95|346.8|346.95|346.8|346.85|346.7|24
1642051150000|2022-01-13 05:19:10||346.75||346.8||346.8||346.75|0
1642051160000|2022-01-13 05:19:20|||||||||1
1642051180000|2022-01-13 05:19:40|||||||||1
1642051210000|2022-01-13 05:20:10|347|346.85|347|346.85|347|346.85|347|346.85|5
1642051220000|2022-01-13 05:20:20|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|10
1642051260000|2022-01-13 05:21:00|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|9
1642051270000|2022-01-13 05:21:10|347.15|347|347.15|347|347.15|347|347.15|347|9
1642051280000|2022-01-13 05:21:20|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|17
1642051320000|2022-01-13 05:22:00|||||||||1
1642051340000|2022-01-13 05:22:20|347.05|346.9|347|346.85|347.05|346.9|347|346.85|6
1642051350000|2022-01-13 05:22:30||346.8||346.85||346.85||346.8|4
1642051360000|2022-01-13 05:22:40|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|1
1642051410000|2022-01-13 05:23:30|346.9|346.75|346.9|346.7|346.9|346.75|346.85|346.7|4
1642051420000|2022-01-13 05:23:40|346.85|346.75|346.85|346.7|346.85|346.75|346.85|346.7|0
1642051430000|2022-01-13 05:23:50|346.8|346.65|346.85|346.65|346.85|346.7|346.8|346.65|6
1642051440000|2022-01-13 05:24:00|346.9|346.7|346.85|346.7|346.9|346.7|346.85|346.7|8
1642051450000|2022-01-13 05:24:10|346.8|346.65|346.85|346.7|346.85|346.7|346.8|346.65|3
1642051460000|2022-01-13 05:24:20||346.65||346.65||346.65||346.65|0
1642051480000|2022-01-13 05:24:40|346.8||346.85||346.85||346.8||0
1642051490000|2022-01-13 05:24:50||346.7||346.7||346.7||346.65|7
1642051500000|2022-01-13 05:25:00||346.65||346.65||346.7||346.65|3
1642051510000|2022-01-13 05:25:10|346.8|346.7|346.9|346.75|346.9|346.75|346.8|346.65|8
1642051540000|2022-01-13 05:25:40|346.95|346.8|346.95|346.75|346.95|346.8|346.9|346.75|6
1642051550000|2022-01-13 05:25:50||346.8||346.75||346.8||346.75|0
1642051560000|2022-01-13 05:26:00|346.9||346.95||346.95||346.9||0
1642051570000|2022-01-13 05:26:10|346.9||346.95||346.95||346.9||0
1642051580000|2022-01-13 05:26:20|346.9||346.9||346.9||346.9||0
1642051590000|2022-01-13 05:26:30||346.7||346.7||346.7||346.7|3
1642051600000|2022-01-13 05:26:40|346.85||346.9||346.9||346.85||0
1642051620000|2022-01-13 05:27:00||346.75||346.75||346.75||346.7|0
1642051630000|2022-01-13 05:27:10||346.7||346.7||346.75||346.7|0
1642051640000|2022-01-13 05:27:20|346.85||346.85||346.85||346.85||0
1642051670000|2022-01-13 05:27:50|||||||||1
1642051680000|2022-01-13 05:28:00|||||||||2
1642051750000|2022-01-13 05:29:10|346.9|346.75|346.85|346.7|346.9|346.75|346.85|346.7|10
1642051760000|2022-01-13 05:29:20|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.7|2
1642051780000|2022-01-13 05:29:40|346.85|346.7|346.8|346.65|346.85|346.7|346.8|346.65|10
1642051790000|2022-01-13 05:29:50|||||||||6
1642051820000|2022-01-13 05:30:20|346.85|346.7|346.9|346.7|346.9|346.7|346.85|346.7|13
1642051830000|2022-01-13 05:30:30|346.85|346.75|346.9|346.75|346.9|346.75|346.85|346.75|1
1642051880000|2022-01-13 05:31:20|||||||||1
1642051890000|2022-01-13 05:31:30|346.85|346.7|346.8|346.65|346.9|346.7|346.8|346.65|15
1642051930000|2022-01-13 05:32:10|||||||||13
1642051940000|2022-01-13 05:32:20|346.75|346.6|346.75|346.6|346.75|346.6|346.75|346.6|1
1642051960000|2022-01-13 05:32:40|346.8|346.65|346.85|346.65|346.85|346.7|346.8|346.65|9
1642051970000|2022-01-13 05:32:50||346.7||346.65||346.7||346.65|1
1642052000000|2022-01-13 05:33:20|346.8||346.85||346.85||346.8||0
1642052010000|2022-01-13 05:33:30||346.7||346.65||346.7||346.65|4
1642052020000|2022-01-13 05:33:40|346.9|346.7|346.85|346.7|346.9|346.7|346.85|346.7|6
1642052030000|2022-01-13 05:33:50|||||||||8
1642052070000|2022-01-13 05:34:30|346.9||346.9||346.9||346.9||5
1642052080000|2022-01-13 05:34:40|346.85|346.75|346.85|346.65|346.85|346.75|346.85|346.65|8
1642052090000|2022-01-13 05:34:50|346.8||346.85||346.85||346.8||0
1642052100000|2022-01-13 05:35:00|346.8||346.85||346.85||346.8||0
1642052110000|2022-01-13 05:35:10||346.7||346.7||346.7||346.7|0
1642052150000|2022-01-13 05:35:50|346.8|346.65|346.8|346.65|346.8|346.65|346.8|346.65|1
1642052180000|2022-01-13 05:36:20|346.85|346.7|346.9|346.7|346.9|346.7|346.85|346.7|16
1642052190000|2022-01-13 05:36:30|346.85||346.9||346.9||346.85||2
1642052200000|2022-01-13 05:36:40|346.95|346.75|346.95|346.75|346.95|346.75|346.95|346.7|19
1642052260000|2022-01-13 05:37:40|346.9||346.95||346.95||346.9||2
1642052270000|2022-01-13 05:37:50|346.9|346.8|346.95|346.8|346.95|346.8|346.9|346.8|2
1642052300000|2022-01-13 05:38:20||346.75||346.75||346.75||346.75|7
1642052330000|2022-01-13 05:38:50|346.9||346.9||346.9||346.9||1
1642052340000|2022-01-13 05:39:00|346.95||346.9||346.95||346.9||0
1642052350000|2022-01-13 05:39:10||346.7||346.7||346.7||346.7|6
1642052360000|2022-01-13 05:39:20||346.75||346.75||346.75||346.7|4
1642052370000|2022-01-13 05:39:30|346.95||346.9||346.95||346.9||17
1642052380000|2022-01-13 05:39:40|346.95|346.8|346.95|346.8|346.95|346.8|346.9|346.8|5
1642052390000|2022-01-13 05:39:50|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|8
1642052400000|2022-01-13 05:40:00|||||||||1
1642052410000|2022-01-13 05:40:10|346.85|346.7|346.9|346.75|346.9|346.75|346.85|346.7|4
1642052420000|2022-01-13 05:40:20||346.7||346.7||346.7||346.7|1
1642052440000|2022-01-13 05:40:40|346.85|346.75|346.9|346.75|346.9|346.75|346.85|346.75|1
1642052450000|2022-01-13 05:40:50|||||||||2
1642052490000|2022-01-13 05:41:30||346.7||346.7||346.7||346.7|6
1642052500000|2022-01-13 05:41:40||346.75||346.7||346.75||346.7|3
1642052510000|2022-01-13 05:41:50|346.85||346.85||346.9||346.85||0
1642052520000|2022-01-13 05:42:00|||||||||1
1642052530000|2022-01-13 05:42:10|||||||||3
1642052540000|2022-01-13 05:42:20|346.8|346.65|346.8|346.65|346.8|346.65|346.8|346.65|10
1642052550000|2022-01-13 05:42:30|346.75|346.6|346.8|346.6|346.8|346.6|346.75|346.6|6
1642052560000|2022-01-13 05:42:40|346.75|346.55|346.7|346.55|346.75|346.55|346.7|346.55|27
1642052570000|2022-01-13 05:42:50|346.75||346.75||346.75||346.7||15
1642052580000|2022-01-13 05:43:00|||||||||2
1642052590000|2022-01-13 05:43:10|346.7|346.6|346.75|346.55|346.75|346.6|346.7|346.55|3
1642052600000|2022-01-13 05:43:20|346.7||346.75||346.75||346.7||0
1642052610000|2022-01-13 05:43:30|346.7|346.6|346.7|346.55|346.75|346.6|346.7|346.55|1
1642052670000|2022-01-13 05:44:30|346.75|346.6|346.75|346.6|346.75|346.6|346.75|346.6|14
1642052680000|2022-01-13 05:44:40|346.8|346.65|346.8|346.6|346.8|346.65|346.8|346.6|4
1642052690000|2022-01-13 05:44:50|346.75||346.8||346.8||346.75||4
1642052740000|2022-01-13 05:45:40|346.85|346.65|346.85|346.65|346.85|346.65|346.85|346.65|23
1642052750000|2022-01-13 05:45:50||346.7||346.7||346.7||346.7|2
1642052790000|2022-01-13 05:46:30|||||||||1
1642052870000|2022-01-13 05:47:50|||||||||1
1642052880000|2022-01-13 05:48:00|||||||||10
1642052890000|2022-01-13 05:48:10|346.8|346.65|346.85|346.65|346.85|346.65|346.8|346.65|14
1642052900000|2022-01-13 05:48:20|346.8|346.7|346.8|346.6|346.8|346.7|346.8|346.6|3
1642052910000|2022-01-13 05:48:30|346.75||346.75||346.75||346.75||5
1642052930000|2022-01-13 05:48:50|346.65|346.55|346.7|346.5|346.7|346.55|346.65|346.5|18
1642052940000|2022-01-13 05:49:00||346.55||346.5||346.55||346.5|1
1642052950000|2022-01-13 05:49:10||346.55||346.55||346.55||346.55|0
1642052960000|2022-01-13 05:49:20||346.5||346.5||346.5||346.5|1
1642052970000|2022-01-13 05:49:30||346.55||346.5||346.55||346.5|1
1642052980000|2022-01-13 05:49:40||346.55||346.5||346.55||346.5|0
1642052990000|2022-01-13 05:49:50|346.65||346.65||346.65||346.65||0
1642053010000|2022-01-13 05:50:10|346.7||346.7||346.7||346.7||15
1642053020000|2022-01-13 05:50:20||346.55||346.5||346.55||346.5|2
1642053030000|2022-01-13 05:50:30|346.75|346.55|346.75|346.6|346.75|346.6|346.75|346.55|13
1642053060000|2022-01-13 05:51:00|346.8||346.8||346.8||346.75||16
1642053070000|2022-01-13 05:51:10||346.65||346.6||346.65||346.6|0
1642053080000|2022-01-13 05:51:20||346.65||346.65||346.65||346.65|0
1642053140000|2022-01-13 05:52:20|||||||||1
1642053170000|2022-01-13 05:52:50|346.85|346.7|346.75|346.6|346.85|346.7|346.75|346.6|25
1642053180000|2022-01-13 05:53:00|346.7|346.55|346.7|346.5|346.7|346.55|346.65|346.5|83
1642053190000|2022-01-13 05:53:10|346.65|346.45|346.6|346.45|346.65|346.45|346.6|346.45|30
1642053200000|2022-01-13 05:53:20|346.55|346.4|346.55|346.35|346.6|346.45|346.5|346.35|55
1642053220000|2022-01-13 05:53:40|346.6|346.4|346.65|346.45|346.65|346.5|346.6|346.4|49
1642053240000|2022-01-13 05:54:00|346.6|346.5|346.65|346.5|346.65|346.5|346.6|346.5|2
1642053250000|2022-01-13 05:54:10|346.7||346.7||346.7||346.7||12
1642053260000|2022-01-13 05:54:20||346.55||346.55||346.55||346.55|0
1642053270000|2022-01-13 05:54:30||346.5||346.5||346.5||346.5|4
1642053280000|2022-01-13 05:54:40|346.65|346.55|346.7|346.55|346.7|346.55|346.65|346.55|5
1642053290000|2022-01-13 05:54:50|346.65|346.5|346.65|346.5|346.65|346.5|346.65|346.5|3
1642053310000|2022-01-13 05:55:10|346.7||346.7||346.7||346.7||11
1642053360000|2022-01-13 05:56:00||346.55||346.55||346.55||346.55|2
1642053420000|2022-01-13 05:57:00|||||||||1
1642053430000|2022-01-13 05:57:10|346.65|346.5|346.6|346.45|346.65|346.5|346.6|346.45|19
1642053440000|2022-01-13 05:57:20|||||||||12
1642053450000|2022-01-13 05:57:30|346.55|346.4|346.55|346.4|346.55|346.4|346.55|346.4|6
1642053460000|2022-01-13 05:57:40|346.5|346.35|346.55|346.35|346.55|346.4|346.5|346.35|14
1642053470000|2022-01-13 05:57:50|346.5||346.55||346.55||346.5||12
1642053480000|2022-01-13 05:58:00|346.5||346.5||346.5||346.5||0
1642053500000|2022-01-13 05:58:20|346.55|346.4|346.55|346.35|346.55|346.4|346.55|346.35|33
1642053510000|2022-01-13 05:58:30|346.5|346.3|346.5|346.35|346.5|346.35|346.5|346.3|12
1642053520000|2022-01-13 05:58:40||346.3||346.35||346.35||346.3|3
1642053530000|2022-01-13 05:58:50||346.3||346.3||346.3||346.3|0
1642053540000|2022-01-13 05:59:00||346.35||346.3||346.35||346.3|0
1642053570000|2022-01-13 05:59:30|346.45|346.25|346.4|346.25|346.45|346.25|346.4|346.25|16
1642053580000|2022-01-13 05:59:40|346.35|346.2|346.4|346.2|346.4|346.25|346.35|346.2|23
1642053590000|2022-01-13 05:59:50||346.25||346.2||346.25||346.2|3
1642053600000|2022-01-13 06:00:00|346.45|346.3|346.45|346.3|346.45|346.3|346.45|346.25|32
1642053610000|2022-01-13 06:00:10|346.5|346.35|346.5|346.35|346.5|346.35|346.5|346.35|29
1642053620000|2022-01-13 06:00:20|346.45|346.3|346.45|346.3|346.45|346.3|346.45|346.3|3
1642053630000|2022-01-13 06:00:30|346.4|346.25|346.4|346.25|346.45|346.3|346.4|346.25|12
1642053640000|2022-01-13 06:00:40|346.45|346.3|346.45|346.25|346.45|346.3|346.4|346.25|19
1642053650000|2022-01-13 06:00:50|346.4||346.45||346.45||346.4||1
1642053670000|2022-01-13 06:01:10|346.4|346.3|346.45|346.3|346.45|346.3|346.4|346.3|4
1642053700000|2022-01-13 06:01:40|346.5|346.35|346.45|346.3|346.5|346.35|346.45|346.3|33
1642053710000|2022-01-13 06:01:50|||||||||1
1642053720000|2022-01-13 06:02:00|||||||||5
1642053760000|2022-01-13 06:02:40|346.4|346.25|346.4|346.25|346.4|346.25|346.4|346.25|42
1642053770000|2022-01-13 06:02:50||346.2||346.25||346.25||346.2|17
1642053780000|2022-01-13 06:03:00||346.2||346.2||346.25||346.2|6
1642053790000|2022-01-13 06:03:10|346.35|346.15|346.35|346.15|346.35|346.15|346.35|346.15|0
1642053800000|2022-01-13 06:03:20|346.3||346.35||346.35||346.3||9
1642053810000|2022-01-13 06:03:30||346.2||346.15||346.2||346.15|3
1642053820000|2022-01-13 06:03:40|346.3|346.2|346.35|346.2|346.35|346.2|346.3|346.15|10
1642053840000|2022-01-13 06:04:00|346.4|346.25|346.35|346.2|346.4|346.25|346.35|346.2|57
1642053850000|2022-01-13 06:04:10|346.4|346.15|346.35|346.2|346.4|346.2|346.35|346.15|19
1642053860000|2022-01-13 06:04:20|346.4|346.25|346.4|346.25|346.4|346.25|346.4|346.25|28
1642053870000|2022-01-13 06:04:30||346.2||346.25||346.25||346.2|19
1642053880000|2022-01-13 06:04:40|346.35|346.2|346.35|346.15|346.35|346.2|346.3|346.15|45
1642053890000|2022-01-13 06:04:50|346.3||346.3||346.35||346.3||0
1642053920000|2022-01-13 06:05:20|346.4|346.25|346.45|346.25|346.45|346.25|346.4|346.25|29
1642053930000|2022-01-13 06:05:30||346.3||346.3||346.3||346.3|0
1642053940000|2022-01-13 06:05:40|346.5|346.35|346.5|346.3|346.5|346.35|346.5|346.3|37
1642053950000|2022-01-13 06:05:50|346.45|346.35|346.45|346.3|346.45|346.35|346.45|346.3|0
1642053960000|2022-01-13 06:06:00|||||||||1
1642053970000|2022-01-13 06:06:10|346.4|346.25|346.45|346.25|346.45|346.3|346.4|346.25|18
1642054020000|2022-01-13 06:07:00|346.4||346.45||346.45||346.4||0
1642054030000|2022-01-13 06:07:10|346.4|346.3|346.45|346.25|346.45|346.3|346.4|346.25|12
1642054040000|2022-01-13 06:07:20|346.4|346.3|346.45|346.25|346.45|346.3|346.4|346.25|4
1642054050000|2022-01-13 06:07:30||346.3||346.25||346.3||346.25|0
1642054060000|2022-01-13 06:07:40||346.3||346.3||346.3||346.3|0
1642054070000|2022-01-13 06:07:50|346.5|346.35|346.5|346.3|346.5|346.35|346.5|346.3|7
1642054080000|2022-01-13 06:08:00||346.35||346.35||346.35||346.35|0
1642054090000|2022-01-13 06:08:10|346.55|346.4|346.55|346.35|346.55|346.4|346.55|346.35|11
1642054100000|2022-01-13 06:08:20|346.5|346.4|346.55|346.35|346.55|346.4|346.5|346.35|9
1642054110000|2022-01-13 06:08:30||346.4||346.4||346.4||346.35|1
1642054120000|2022-01-13 06:08:40|||||||||1
1642054160000|2022-01-13 06:09:20|||||||||1
1642054180000|2022-01-13 06:09:40|||||||||1
1642054200000|2022-01-13 06:10:00|346.6|346.45|346.6|346.45|346.6|346.45|346.6|346.45|10
1642054210000|2022-01-13 06:10:10|346.65|346.5|346.6|346.45|346.65|346.5|346.6|346.45|5
1642054230000|2022-01-13 06:10:30|||||||||1
1642054260000|2022-01-13 06:11:00|||||||||1
1642054280000|2022-01-13 06:11:20|||||||||1
1642054290000|2022-01-13 06:11:30|346.65|346.5|346.7|346.55|346.7|346.55|346.65|346.5|25
1642054300000|2022-01-13 06:11:40|346.65|346.5|346.75|346.55|346.75|346.6|346.65|346.5|22
1642054320000|2022-01-13 06:12:00|346.7||346.7||346.75||346.7||0
1642054330000|2022-01-13 06:12:10|346.75||346.75||346.75||346.75||0
1642054340000|2022-01-13 06:12:20|346.7|346.5|346.65|346.5|346.75|346.5|346.65|346.5|13
1642054350000|2022-01-13 06:12:30||346.45||346.45||346.45||346.45|2
1642054360000|2022-01-13 06:12:40||346.5||346.5||346.5||346.5|0
1642054370000|2022-01-13 06:12:50|||||||||1
1642054380000|2022-01-13 06:13:00|346.7||346.65||346.7||346.65||5
1642054390000|2022-01-13 06:13:10|346.7||346.7||346.7||346.65||11
1642054420000|2022-01-13 06:13:40||346.55||346.55||346.55||346.55|0
1642054450000|2022-01-13 06:14:10|346.65|346.5|346.7|346.5|346.7|346.5|346.65|346.5|9
1642054460000|2022-01-13 06:14:20|346.65|346.55|346.65|346.5|346.7|346.55|346.65|346.5|7
1642054490000|2022-01-13 06:14:50|346.6|346.45|346.6|346.4|346.6|346.45|346.6|346.4|14
1642054500000|2022-01-13 06:15:00||346.45||346.4||346.45||346.4|1
1642054510000|2022-01-13 06:15:10|346.55||346.6||346.6||346.55||8
1642054520000|2022-01-13 06:15:20|346.55||346.6||346.6||346.55||3
1642054530000|2022-01-13 06:15:30|346.55||346.6||346.6||346.55||0
1642054540000|2022-01-13 06:15:40|346.55|346.35|346.5|346.35|346.6|346.35|346.5|346.35|7
1642054550000|2022-01-13 06:15:50|346.45|346.3|346.5|346.35|346.55|346.35|346.45|346.3|26
1642054590000|2022-01-13 06:16:30|346.55|346.4|346.55|346.35|346.55|346.4|346.55|346.35|6
1642054600000|2022-01-13 06:16:40|346.5|346.4|346.55|346.4|346.55|346.4|346.5|346.4|2
1642054620000|2022-01-13 06:17:00|346.6|346.45|346.6|346.45|346.6|346.45|346.6|346.4|10
1642054650000|2022-01-13 06:17:30|||||||||1
1642054660000|2022-01-13 06:17:40|||||||||1
1642054670000|2022-01-13 06:17:50|||||||||8
1642054680000|2022-01-13 06:18:00|346.65||346.65||346.65||346.6||6
1642054690000|2022-01-13 06:18:10|346.6|346.5|346.65|346.5|346.65|346.5|346.6|346.5|3
1642054720000|2022-01-13 06:18:40|346.7||346.7||346.7||346.7||12
1642054730000|2022-01-13 06:18:50||346.55||346.5||346.55||346.5|5
1642054740000|2022-01-13 06:19:00||346.55||346.5||346.55||346.5|3
1642054760000|2022-01-13 06:19:20||346.55||346.55||346.55||346.5|1
1642054770000|2022-01-13 06:19:30||346.5||346.5||346.5||346.5|0
1642054790000|2022-01-13 06:19:50|||||||||3
1642054800000|2022-01-13 06:20:00|346.65|346.55|346.7|346.55|346.7|346.55|346.65|346.55|2
1642054810000|2022-01-13 06:20:10|346.75|346.6|346.8|346.6|346.8|346.6|346.75|346.6|13
1642054820000|2022-01-13 06:20:20|346.75|346.65|346.75|346.6|346.8|346.65|346.75|346.6|5
1642054830000|2022-01-13 06:20:30|||||||||4
1642054870000|2022-01-13 06:21:10|346.7|346.55|346.7|346.55|346.7|346.55|346.7|346.55|7
1642054920000|2022-01-13 06:22:00|346.75|346.6|346.7|346.55|346.75|346.6|346.7|346.55|35
1642054930000|2022-01-13 06:22:10|||||||||1
1642054950000|2022-01-13 06:22:30|346.75||346.75||346.75||346.75||11
1642054970000|2022-01-13 06:22:50|346.7||346.7||346.7||346.7||0
1642055000000|2022-01-13 06:23:20|346.65|346.5|346.65|346.5|346.65|346.5|346.65|346.5|8
1642055010000|2022-01-13 06:23:30|||||||||1
1642055020000|2022-01-13 06:23:40|||||||||3
1642055030000|2022-01-13 06:23:50|||||||||4
1642055060000|2022-01-13 06:24:20|346.6|346.45|346.65|346.45|346.65|346.5|346.6|346.45|17
1642055070000|2022-01-13 06:24:30|346.6||346.65||346.65||346.6||0
1642055080000|2022-01-13 06:24:40||346.5||346.5||346.5||346.45|5
1642055100000|2022-01-13 06:25:00|||||||||1
1642055140000|2022-01-13 06:25:40|||||||||3
1642055160000|2022-01-13 06:26:00|||||||||1
1642055180000|2022-01-13 06:26:20|346.7|346.55|346.7|346.55|346.7|346.55|346.7|346.55|12
1642055220000|2022-01-13 06:27:00|346.75|346.6|346.75|346.6|346.75|346.6|346.75|346.55|15
1642055230000|2022-01-13 06:27:10|346.7|346.55|346.7|346.55|346.7|346.55|346.7|346.55|5
1642055260000|2022-01-13 06:27:40|||||||||8
1642055300000|2022-01-13 06:28:20|||||||||1
1642055370000|2022-01-13 06:29:30|346.65|346.5|346.65|346.5|346.65|346.55|346.65|346.5|7
1642055400000|2022-01-13 06:30:00|||||||||2
1642055450000|2022-01-13 06:30:50|||||||||1
1642055460000|2022-01-13 06:31:00|346.75|346.6|346.75|346.6|346.75|346.6|346.75|346.6|44
1642055470000|2022-01-13 06:31:10|||||||||2
1642055480000|2022-01-13 06:31:20|346.8||346.8||346.8||346.75||15
1642055490000|2022-01-13 06:31:30|346.75|346.65|346.8|346.6|346.8|346.65|346.75|346.6|8
1642055500000|2022-01-13 06:31:40||346.65||346.65||346.65||346.65|0
1642055540000|2022-01-13 06:32:20|||||||||1
1642055570000|2022-01-13 06:32:50|346.85|346.7|346.8|346.6|346.85|346.7|346.8|346.6|23
1642055580000|2022-01-13 06:33:00|346.75||346.8||346.8||346.75||13
1642055590000|2022-01-13 06:33:10|346.75|346.55|346.75|346.55|346.8|346.55|346.75|346.55|14
1642055600000|2022-01-13 06:33:20|346.7|346.6|346.7|346.5|346.7|346.6|346.65|346.5|23
1642055610000|2022-01-13 06:33:30||346.55||346.55||346.55||346.55|1
1642055620000|2022-01-13 06:33:40|346.75||346.75||346.75||346.75||13
1642055630000|2022-01-13 06:33:50|346.7|346.6|346.7|346.55|346.7|346.6|346.7|346.55|34
1642055640000|2022-01-13 06:34:00|346.65|346.5|346.7|346.5|346.7|346.55|346.65|346.5|48
1642055650000|2022-01-13 06:34:10|346.65|346.45|346.65|346.45|346.7|346.5|346.6|346.45|16
1642055660000|2022-01-13 06:34:20|346.6||346.6||346.6||346.6||5
1642055670000|2022-01-13 06:34:30|346.65|346.5|346.65|346.5|346.65|346.5|346.6|346.45|37
1642055680000|2022-01-13 06:34:40||346.45||346.45||346.45||346.45|5
1642055690000|2022-01-13 06:34:50|346.6|346.5|346.6|346.45|346.65|346.5|346.6|346.45|4
1642055700000|2022-01-13 06:35:00|346.65|346.5|346.6|346.45|346.65|346.5|346.6|346.45|15
1642055710000|2022-01-13 06:35:10|346.65|346.5|346.65|346.45|346.65|346.5|346.6|346.45|28
1642055720000|2022-01-13 06:35:20|346.6|346.5|346.6|346.45|346.65|346.5|346.6|346.45|10
1642055730000|2022-01-13 06:35:30|346.65|346.5|346.65|346.5|346.65|346.5|346.65|346.45|14
1642055740000|2022-01-13 06:35:40|346.7|346.45|346.6|346.45|346.7|346.5|346.6|346.45|28
1642055750000|2022-01-13 06:35:50|346.65||346.6||346.65||346.6||2
1642055760000|2022-01-13 06:36:00|346.65|346.5|346.6|346.45|346.65|346.5|346.6|346.45|19
1642055770000|2022-01-13 06:36:10|346.65||346.65||346.65||346.65||4
1642055780000|2022-01-13 06:36:20|346.6|346.4|346.6|346.45|346.65|346.45|346.6|346.4|27
1642055790000|2022-01-13 06:36:30|346.65|346.5|346.65|346.45|346.65|346.5|346.6|346.45|7
1642055800000|2022-01-13 06:36:40|346.6|346.5|346.5|346.35|346.6|346.5|346.5|346.35|43
1642055810000|2022-01-13 06:36:50|346.45|346.3|346.5|346.3|346.5|346.35|346.45|346.3|6
1642055820000|2022-01-13 06:37:00|346.45|346.35|346.5|346.3|346.5|346.35|346.45|346.3|10
1642055830000|2022-01-13 06:37:10|346.45||346.45||346.5||346.45||1
1642055840000|2022-01-13 06:37:20|346.4|346.25|346.45|346.3|346.45|346.3|346.4|346.25|24
1642055850000|2022-01-13 06:37:30|346.4|346.25|346.4|346.25|346.45|346.3|346.4|346.25|14
1642055860000|2022-01-13 06:37:40|346.45||346.4||346.45||346.4||11
1642055870000|2022-01-13 06:37:50|346.35|346.2|346.35|346.2|346.4|346.25|346.35|346.2|37
1642055880000|2022-01-13 06:38:00|346.4|346.25|346.5|346.3|346.5|346.35|346.4|346.25|56
1642055890000|2022-01-13 06:38:10|346.45||346.5||346.5||346.45||2
1642055910000|2022-01-13 06:38:30|346.45|346.25|346.45|346.25|346.5|346.25|346.45|346.25|17
1642055920000|2022-01-13 06:38:40|346.4|346.2|346.4|346.2|346.45|346.25|346.35|346.2|9
1642055930000|2022-01-13 06:38:50|346.35||346.4||346.4||346.35||18
1642055940000|2022-01-13 06:39:00|346.35||346.4||346.4||346.35||4
1642055950000|2022-01-13 06:39:10|346.35|346.25|346.35|346.2|346.4|346.25|346.35|346.2|13
1642055960000|2022-01-13 06:39:20|346.4|346.25|346.4|346.2|346.4|346.25|346.4|346.2|8
1642055970000|2022-01-13 06:39:30||346.25||346.25||346.25||346.25|1
1642055980000|2022-01-13 06:39:40|346.45||346.4||346.45||346.4||3
1642056000000|2022-01-13 06:40:00|346.45||346.4||346.45||346.4||8
1642056010000|2022-01-13 06:40:10|||||||||1
1642056020000|2022-01-13 06:40:20|346.35|346.2|346.35|346.2|346.4|346.25|346.35|346.2|10
1642056030000|2022-01-13 06:40:30|346.4||346.4||346.4||346.35||2
1642056040000|2022-01-13 06:40:40|346.35|346.25|346.45|346.25|346.45|346.25|346.35|346.25|6
1642056050000|2022-01-13 06:40:50|346.4|346.3|346.4|346.25|346.4|346.3|346.4|346.25|7
1642056060000|2022-01-13 06:41:00|||||||||1
1642056070000|2022-01-13 06:41:10|346.45|346.3|346.4|346.25|346.45|346.3|346.4|346.25|10
1642056080000|2022-01-13 06:41:20|346.35|346.2|346.35|346.2|346.35|346.2|346.35|346.2|5
1642056090000|2022-01-13 06:41:30|346.3|346.15|346.3|346.15|346.3|346.15|346.3|346.15|13
1642056110000|2022-01-13 06:41:50|346.25|346.1|346.25|346.05|346.3|346.1|346.2|346.05|38
1642056120000|2022-01-13 06:42:00|346.2|346.1|346.25|346.1|346.25|346.1|346.2|346.1|3
1642056130000|2022-01-13 06:42:10||346.05||346.05||346.05||346.05|7
1642056140000|2022-01-13 06:42:20|346.2||346.2||346.25||346.2||10
1642056150000|2022-01-13 06:42:30|||||||||1
1642056170000|2022-01-13 06:42:50|346.25|346.1|346.25|346.1|346.25|346.1|346.25|346.1|10
1642056180000|2022-01-13 06:43:00|||||||||1
1642056190000|2022-01-13 06:43:10|346.3|346.15|346.3|346.15|346.3|346.15|346.3|346.1|50
1642056200000|2022-01-13 06:43:20||346.1||346.15||346.15||346.1|4
1642056210000|2022-01-13 06:43:30|346.35|346.2|346.35|346.15|346.35|346.2|346.35|346.15|5
1642056220000|2022-01-13 06:43:40|||||||||1
1642056230000|2022-01-13 06:43:50|346.3||346.3||346.3||346.3||0
1642056240000|2022-01-13 06:44:00|346.35||346.35||346.35||346.3||8
1642056250000|2022-01-13 06:44:10||346.2||346.15||346.2||346.15|2
1642056260000|2022-01-13 06:44:20||346.2||346.15||346.2||346.15|6
1642056270000|2022-01-13 06:44:30|346.3||346.3||346.35||346.3||3
1642056280000|2022-01-13 06:44:40|346.35|346.2|346.35|346.2|346.35|346.2|346.3|346.15|14
1642056290000|2022-01-13 06:44:50|346.3|346.15|346.35|346.15|346.35|346.2|346.3|346.15|2
1642056310000|2022-01-13 06:45:10|346.3||346.3||346.35||346.3||3
1642056320000|2022-01-13 06:45:20|346.35|346.2|346.35|346.15|346.35|346.2|346.3|346.15|8
1642056330000|2022-01-13 06:45:30|346.3||346.3||346.35||346.3||0
1642056340000|2022-01-13 06:45:40|||||||||2
1642056360000|2022-01-13 06:46:00|346.35|346.2|346.35|346.15|346.35|346.2|346.35|346.15|1
1642056370000|2022-01-13 06:46:10|346.4|346.2|346.45|346.25|346.45|346.25|346.4|346.2|22
1642056380000|2022-01-13 06:46:20|346.4||346.4||346.45||346.4||1
1642056390000|2022-01-13 06:46:30|346.45|346.3|346.45|346.3|346.45|346.3|346.45|346.3|5
1642056400000|2022-01-13 06:46:40|346.5|346.35|346.45|346.3|346.5|346.35|346.45|346.3|27
1642056410000|2022-01-13 06:46:50|346.5|346.35|346.55|346.35|346.55|346.35|346.45|346.35|6
1642056420000|2022-01-13 06:47:00|346.5|346.3|346.45|346.3|346.5|346.3|346.45|346.3|17
1642056440000|2022-01-13 06:47:20|||||||||2
1642056470000|2022-01-13 06:47:50|346.5|346.35|346.6|346.4|346.6|346.4|346.5|346.35|24
1642056480000|2022-01-13 06:48:00|346.65|346.45|346.55|346.4|346.65|346.45|346.55|346.4|87
1642056490000|2022-01-13 06:48:10|346.6|346.45|346.65|346.45|346.65|346.45|346.6|346.45|10
1642056500000|2022-01-13 06:48:20|346.6|346.5|346.6|346.45|346.65|346.5|346.6|346.45|9
1642056510000|2022-01-13 06:48:30|346.55|346.4|346.55|346.4|346.6|346.4|346.55|346.4|18
1642056520000|2022-01-13 06:48:40|346.6||346.6||346.6||346.55||7
1642056530000|2022-01-13 06:48:50|346.55|346.35|346.55|346.4|346.55|346.4|346.55|346.35|7
1642056540000|2022-01-13 06:49:00|346.6|346.45|346.65|346.45|346.65|346.5|346.6|346.4|38
1642056550000|2022-01-13 06:49:10|346.6|346.5|346.65|346.45|346.65|346.5|346.6|346.45|6
1642056560000|2022-01-13 06:49:20|346.6||346.6||346.65||346.6||2
1642056570000|2022-01-13 06:49:30|346.65|346.5|346.7|346.5|346.7|346.55|346.65|346.45|14
1642056580000|2022-01-13 06:49:40|346.65||346.7||346.7||346.65||5
1642056590000|2022-01-13 06:49:50|346.75|346.6|346.75|346.6|346.8|346.6|346.75|346.55|43
1642056600000|2022-01-13 06:50:00|346.8|346.55|346.75|346.55|346.8|346.6|346.75|346.55|9
1642056610000|2022-01-13 06:50:10|346.7|346.6|346.75|346.55|346.8|346.6|346.7|346.55|28
1642056620000|2022-01-13 06:50:20|346.7||346.7||346.7||346.7||8
1642056630000|2022-01-13 06:50:30|346.75|346.6|346.75|346.55|346.75|346.6|346.75|346.55|17
1642056640000|2022-01-13 06:50:40|346.7|346.6|346.75|346.6|346.75|346.6|346.7|346.55|2
1642056650000|2022-01-13 06:50:50|346.7|346.55|346.7|346.55|346.7|346.55|346.7|346.55|8
1642056660000|2022-01-13 06:51:00|346.75|346.5|346.75|346.6|346.75|346.6|346.75|346.5|22
1642056670000|2022-01-13 06:51:10|346.8||346.8||346.8||346.8||7
1642056680000|2022-01-13 06:51:20|346.75||346.75||346.75||346.75||0
1642056700000|2022-01-13 06:51:40|||||||||1
1642056710000|2022-01-13 06:51:50|346.7|346.55|346.7|346.55|346.7|346.55|346.7|346.55|8
1642056720000|2022-01-13 06:52:00|346.75||346.75||346.75||346.7||8
1642056730000|2022-01-13 06:52:10|||||||||1
1642056740000|2022-01-13 06:52:20||346.6||346.6||346.6||346.6|4
1642056750000|2022-01-13 06:52:30|||||||||1
1642056770000|2022-01-13 06:52:50|346.8||346.75||346.8||346.75||9
1642056780000|2022-01-13 06:53:00|346.65|346.5|346.65|346.45|346.65|346.5|346.65|346.45|15
1642056790000|2022-01-13 06:53:10|346.6||346.6||346.65||346.6||3
1642056800000|2022-01-13 06:53:20|346.55|346.4|346.6|346.4|346.6|346.4|346.55|346.4|15
1642056810000|2022-01-13 06:53:30|346.55|346.45|346.55|346.4|346.6|346.45|346.55|346.4|7
1642056820000|2022-01-13 06:53:40||346.35||346.35||346.35||346.35|22
1642056830000|2022-01-13 06:53:50|346.5|346.4|346.55|346.35|346.55|346.4|346.5|346.35|7
1642056840000|2022-01-13 06:54:00|346.5|346.3|346.45|346.3|346.55|346.3|346.45|346.25|22
1642056850000|2022-01-13 06:54:10|346.5||346.45||346.5||346.45||12
1642056870000|2022-01-13 06:54:30||346.25||346.25||346.3||346.25|6
1642056880000|2022-01-13 06:54:40|346.4|346.3|346.4|346.25|346.45|346.3|346.4|346.2|9
1642056900000|2022-01-13 06:55:00|346.45|346.3|346.5|346.3|346.5|346.3|346.45|346.3|21
1642056910000|2022-01-13 06:55:10||346.35||346.35||346.35||346.35|1
1642056930000|2022-01-13 06:55:30|||||||||2
1642056940000|2022-01-13 06:55:40|346.4|346.25|346.4|346.25|346.45|346.25|346.4|346.25|50
1642056950000|2022-01-13 06:55:50|346.35|346.2|346.4|346.25|346.4|346.25|346.35|346.2|10
1642056970000|2022-01-13 06:56:10|||||||||1
1642056980000|2022-01-13 06:56:20|346.45|346.3|346.45|346.3|346.45|346.3|346.45|346.25|26
1642056990000|2022-01-13 06:56:30|346.35|346.2|346.35|346.15|346.35|346.2|346.35|346.15|28
1642057000000|2022-01-13 06:56:40|346.3|346.2|346.3|346.15|346.35|346.2|346.3|346.15|6
1642057010000|2022-01-13 06:56:50|346.35|346.2|346.35|346.2|346.35|346.2|346.3|346.15|9
1642057020000|2022-01-13 06:57:00|346.3|346.15|346.4|346.2|346.4|346.2|346.3|346.15|27
1642057030000|2022-01-13 06:57:10||346.25||346.25||346.25||346.25|0
1642057040000|2022-01-13 06:57:20||346.2||346.2||346.2||346.2|2
1642057050000|2022-01-13 06:57:30|346.35||346.35||346.35||346.35||0
1642057060000|2022-01-13 06:57:40|346.3|346.15|346.35|346.2|346.35|346.2|346.3|346.15|5
1642057070000|2022-01-13 06:57:50|346.4|346.25|346.4|346.2|346.4|346.25|346.35|346.2|7
1642057080000|2022-01-13 06:58:00|346.35|346.25|346.4|346.2|346.4|346.25|346.35|346.2|13
1642057090000|2022-01-13 06:58:10|346.45|346.25|346.4|346.25|346.45|346.25|346.4|346.25|8
1642057100000|2022-01-13 06:58:20||346.2||346.2||346.2||346.2|1
1642057110000|2022-01-13 06:58:30|346.35||346.4||346.4||346.35||4
1642057120000|2022-01-13 06:58:40|346.35|346.25|346.4|346.2|346.4|346.25|346.35|346.2|6
1642057130000|2022-01-13 06:58:50|346.35|346.25|346.4|346.25|346.4|346.25|346.35|346.25|0
1642057140000|2022-01-13 06:59:00|346.45||346.4||346.45||346.4||8
1642057150000|2022-01-13 06:59:10|346.45|346.3|346.45|346.3|346.45|346.3|346.45|346.3|3
1642057160000|2022-01-13 06:59:20|346.5|346.35|346.5|346.35|346.5|346.35|346.5|346.35|6
1642057170000|2022-01-13 06:59:30|346.55||346.5||346.55||346.5||8
1642057180000|2022-01-13 06:59:40|||||||||2
1642057190000|2022-01-13 06:59:50|346.55|346.4|346.55|346.4|346.55|346.4|346.55|346.4|7
1642057200000|2022-01-13 07:00:00||346.35||346.35||346.4||346.35|8
1642057210000|2022-01-13 07:00:10|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.35|4
1642057220000|2022-01-13 07:00:20||346.45||346.45||346.45||346.45|1
1642057230000|2022-01-13 07:00:30|346.55|346.4|346.55|346.4|346.55|346.4|346.55|346.4|3
1642057240000|2022-01-13 07:00:40|346.6|346.45|346.6|346.45|346.6|346.45|346.6|346.45|7
1642057250000|2022-01-13 07:00:50|346.55|346.4|346.55|346.35|346.55|346.4|346.55|346.35|7
1642057260000|2022-01-13 07:01:00|346.6|346.4|346.6|346.4|346.6|346.45|346.55|346.4|5
1642057270000|2022-01-13 07:01:10||346.45||346.4||346.45||346.4|0
1642057280000|2022-01-13 07:01:20||346.45||346.45||346.45||346.45|0
1642057290000|2022-01-13 07:01:30|346.55|346.4|346.6|346.45|346.65|346.45|346.55|346.4|12
1642057300000|2022-01-13 07:01:40|346.65||346.6||346.65||346.6||5
1642057310000|2022-01-13 07:01:50|346.65|346.5|346.65|346.5|346.65|346.5|346.6|346.5|3
1642057330000|2022-01-13 07:02:10|346.6|346.45|346.65|346.5|346.65|346.5|346.6|346.45|13
1642057340000|2022-01-13 07:02:20|346.7|346.55|346.65|346.5|346.7|346.55|346.65|346.5|4
1642057360000|2022-01-13 07:02:40|||||||||1
1642057380000|2022-01-13 07:03:00|||||||||1
1642057390000|2022-01-13 07:03:10|346.6|346.45|346.6|346.45|346.6|346.45|346.6|346.45|26
1642057400000|2022-01-13 07:03:20||346.4||346.45||346.45||346.4|3
1642057420000|2022-01-13 07:03:40|346.55|346.4|346.6|346.4|346.6|346.4|346.55|346.4|11
1642057430000|2022-01-13 07:03:50|346.55|346.45|346.6|346.45|346.6|346.45|346.55|346.4|5
1642057440000|2022-01-13 07:04:00|346.65||346.65||346.65||346.6||9
1642057450000|2022-01-13 07:04:10||346.5||346.5||346.5||346.5|0
1642057460000|2022-01-13 07:04:20|346.7|346.55|346.7|346.55|346.7|346.55|346.65|346.55|5
1642057470000|2022-01-13 07:04:30||346.5||346.5||346.55||346.5|7
1642057480000|2022-01-13 07:04:40|346.65|346.45|346.65|346.45|346.65|346.45|346.65|346.45|11
1642057490000|2022-01-13 07:04:50|346.6|346.4|346.55|346.4|346.6|346.4|346.55|346.4|3
1642057500000|2022-01-13 07:05:00|346.5|346.35|346.5|346.35|346.55|346.35|346.5|346.35|6
1642057510000|2022-01-13 07:05:10|346.55||346.55||346.55||346.55||1
1642057520000|2022-01-13 07:05:20|346.5||346.5||346.55||346.5||1
1642057530000|2022-01-13 07:05:30||346.3||346.3||346.3||346.3|4
1642057550000|2022-01-13 07:05:50|346.45|346.35|346.5|346.35|346.5|346.35|346.45|346.35|10
1642057560000|2022-01-13 07:06:00|346.55|346.4|346.6|346.4|346.6|346.4|346.55|346.4|17
1642057570000|2022-01-13 07:06:10|||||||||1
1642057580000|2022-01-13 07:06:20|346.65|346.45|346.65|346.5|346.65|346.5|346.65|346.45|13
1642057590000|2022-01-13 07:06:30|346.7|346.55|346.65|346.45|346.7|346.55|346.65|346.45|10
1642057610000|2022-01-13 07:06:50|346.6||346.6||346.6||346.6||1
1642057620000|2022-01-13 07:07:00|346.65|346.5|346.65|346.5|346.65|346.5|346.6|346.5|4
1642057630000|2022-01-13 07:07:10|346.7|346.55|346.75|346.55|346.75|346.55|346.7|346.5|2
1642057640000|2022-01-13 07:07:20|346.65|346.5|346.65|346.5|346.65|346.5|346.65|346.5|5
1642057650000|2022-01-13 07:07:30|||||||||4
1642057660000|2022-01-13 07:07:40|346.7|346.55|346.7|346.55|346.7|346.55|346.7|346.55|5
1642057670000|2022-01-13 07:07:50|346.75|346.6|346.75|346.55|346.75|346.6|346.75|346.55|2
1642057680000|2022-01-13 07:08:00|346.7|346.6|346.7|346.55|346.7|346.6|346.7|346.55|24
1642057690000|2022-01-13 07:08:10|346.75|346.6|346.75|346.6|346.8|346.6|346.75|346.6|5
1642057700000|2022-01-13 07:08:20|346.8|346.65|346.8|346.65|346.8|346.65|346.75|346.65|1
1642057710000|2022-01-13 07:08:30||346.6||346.65||346.65||346.6|6
1642057720000|2022-01-13 07:08:40|346.85|346.7|346.8|346.65|346.85|346.7|346.8|346.6|5
1642057730000|2022-01-13 07:08:50|346.75|346.6|346.8|346.6|346.8|346.6|346.75|346.6|4
1642057740000|2022-01-13 07:09:00|346.85|346.65|346.85|346.65|346.85|346.65|346.8|346.65|0
1642057750000|2022-01-13 07:09:10|346.8|346.7|346.75|346.6|346.8|346.7|346.75|346.6|7
1642057780000|2022-01-13 07:09:40|||||||||1
1642057790000|2022-01-13 07:09:50|||||||||3
1642057800000|2022-01-13 07:10:00|346.7|346.55|346.7|346.55|346.7|346.55|346.7|346.55|0
1642057810000|2022-01-13 07:10:10|346.75|346.6|346.7|346.55|346.75|346.6|346.7|346.55|7
1642057820000|2022-01-13 07:10:20|346.75|346.6|346.7|346.55|346.75|346.6|346.7|346.55|11
1642057830000|2022-01-13 07:10:30||346.5||346.5||346.5||346.5|1
1642057840000|2022-01-13 07:10:40|346.65||346.65||346.65||346.65||2
1642057860000|2022-01-13 07:11:00|346.7||346.7||346.7||346.7||3
1642057870000|2022-01-13 07:11:10|346.65|346.55|346.7|346.5|346.7|346.55|346.65|346.5|5
1642057880000|2022-01-13 07:11:20|346.65||346.7||346.7||346.65||1
1642057890000|2022-01-13 07:11:30|346.65||346.7||346.7||346.65||3
1642057900000|2022-01-13 07:11:40|346.65|346.6|346.75|346.6|346.8|346.6|346.65|346.6|15
1642057910000|2022-01-13 07:11:50|346.8|346.65|346.8|346.65|346.8|346.65|346.75|346.6|11
1642057920000|2022-01-13 07:12:00|346.85||346.8||346.85||346.8||5
1642057930000|2022-01-13 07:12:10|346.85|346.7|346.8|346.65|346.85|346.7|346.8|346.65|34
1642057940000|2022-01-13 07:12:20|||||||||1
1642057950000|2022-01-13 07:12:30|346.85|346.7|346.85|346.65|346.85|346.7|346.8|346.65|13
1642057960000|2022-01-13 07:12:40||346.7||346.65||346.7||346.65|2
1642057970000|2022-01-13 07:12:50||346.7||346.7||346.7||346.7|0
1642057980000|2022-01-13 07:13:00|346.8|346.65|346.8|346.65|346.8|346.65|346.8|346.65|16
1642057990000|2022-01-13 07:13:10|346.85|346.7|346.85|346.65|346.85|346.7|346.85|346.65|6
1642058000000|2022-01-13 07:13:20|346.9|346.7|346.85|346.7|346.9|346.7|346.85|346.7|2
1642058010000|2022-01-13 07:13:30|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|1
1642058030000|2022-01-13 07:13:50|||||||||1
1642058040000|2022-01-13 07:14:00|346.85|346.7|346.85|346.7|346.85|346.7|346.85|346.7|15
1642058050000|2022-01-13 07:14:10|||||||||6
1642058070000|2022-01-13 07:14:30|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|5
1642058080000|2022-01-13 07:14:40|346.95||346.95||346.95||346.95||12
1642058090000|2022-01-13 07:14:50||346.8||346.8||346.8||346.8|2
1642058100000|2022-01-13 07:15:00|347|346.85|347|346.85|347|346.85|347|346.85|5
1642058110000|2022-01-13 07:15:10|||||||||7
1642058120000|2022-01-13 07:15:20||346.8||346.85||346.85||346.8|7
1642058130000|2022-01-13 07:15:30||346.8||346.8||346.85||346.8|6
1642058140000|2022-01-13 07:15:40|||||||||5
1642058150000|2022-01-13 07:15:50||346.85||346.85||346.85||346.85|0
1642058160000|2022-01-13 07:16:00|||||||||1
1642058170000|2022-01-13 07:16:10|||||||||1
1642058180000|2022-01-13 07:16:20|||||||||1
1642058190000|2022-01-13 07:16:30|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|7
1642058210000|2022-01-13 07:16:50|||||||||1
1642058220000|2022-01-13 07:17:00|347.1|346.95|347.05|346.85|347.1|346.95|347.05|346.85|41
1642058230000|2022-01-13 07:17:10|||||||||1
1642058240000|2022-01-13 07:17:20|347|346.9|347.05|346.9|347.05|346.9|347|346.9|4
1642058250000|2022-01-13 07:17:30||346.85||346.85||346.85||346.85|10
1642058260000|2022-01-13 07:17:40||346.9||346.9||346.9||346.85|3
1642058270000|2022-01-13 07:17:50||346.85||346.85||346.9||346.85|12
1642058280000|2022-01-13 07:18:00||346.9||346.9||346.9||346.85|4
1642058290000|2022-01-13 07:18:10|||||||||1
1642058300000|2022-01-13 07:18:20|347|346.85|347|346.85|347.05|346.85|347|346.85|7
1642058320000|2022-01-13 07:18:40|||||||||1
1642058330000|2022-01-13 07:18:50|346.95|346.8|346.95|346.75|347|346.8|346.95|346.75|4
1642058340000|2022-01-13 07:19:00|346.9|346.8|346.95|346.75|346.95|346.8|346.9|346.75|7
1642058350000|2022-01-13 07:19:10|346.9||346.9||346.9||346.9||2
1642058360000|2022-01-13 07:19:20|346.95|346.8|346.95|346.75|346.95|346.8|346.95|346.75|6
1642058370000|2022-01-13 07:19:30|346.9||346.9||346.9||346.9||0
1642058380000|2022-01-13 07:19:40|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.75|2
1642058390000|2022-01-13 07:19:50|346.9|346.75|346.9|346.75|346.95|346.8|346.9|346.75|2
1642058400000|2022-01-13 07:20:00|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.75|1
1642058410000|2022-01-13 07:20:10|347|346.75|347|346.85|347|346.85|347|346.75|21
1642058420000|2022-01-13 07:20:20||346.8||346.8||346.8||346.8|3
1642058430000|2022-01-13 07:20:30|346.95||347||347||346.95||4
1642058440000|2022-01-13 07:20:40|346.95||346.95||346.95||346.95||1
1642058450000|2022-01-13 07:20:50|347|346.75|347|346.8|347|346.85|347|346.75|31
1642058460000|2022-01-13 07:21:00|346.95|346.85|346.95|346.8|346.95|346.85|346.95|346.8|0
1642058470000|2022-01-13 07:21:10|347|346.85|347|346.85|347|346.85|347|346.8|5
1642058480000|2022-01-13 07:21:20|347.05|346.9|347.05|346.9|347.05|346.9|347|346.85|15
1642058490000|2022-01-13 07:21:30|||||||||1
1642058500000|2022-01-13 07:21:40|||||||||3
1642058510000|2022-01-13 07:21:50|347.1||347.1||347.1||347.1||3
1642058520000|2022-01-13 07:22:00|347.05|346.95|347.1|346.95|347.1|346.95|347.05|346.9|12
1642058530000|2022-01-13 07:22:10|347.05|346.9|347.1|346.9|347.1|346.9|347.05|346.9|14
1642058540000|2022-01-13 07:22:20||346.95||346.95||346.95||346.95|1
1642058550000|2022-01-13 07:22:30|||||||||2
1642058570000|2022-01-13 07:22:50|347.15||347.15||347.15||347.1||14
1642058580000|2022-01-13 07:23:00|347.1|347|347.1|346.95|347.1|347|347.1|346.95|1
1642058590000|2022-01-13 07:23:10|347.15||347.15||347.15||347.15||2
1642058600000|2022-01-13 07:23:20|347.1|346.9|347.05|346.9|347.1|346.9|347.05|346.9|8
1642058630000|2022-01-13 07:23:50|||||||||1
1642058640000|2022-01-13 07:24:00|347|346.85|347|346.85|347|346.85|347|346.85|5
1642058650000|2022-01-13 07:24:10|347.05||347||347.05||347||4
1642058660000|2022-01-13 07:24:20|347.05||347||347.05||347||2
1642058670000|2022-01-13 07:24:30|||||||||1
1642058690000|2022-01-13 07:24:50|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|9
1642058700000|2022-01-13 07:25:00|||||||||7
1642058710000|2022-01-13 07:25:10|347.1|346.95|347.1|346.9|347.1|346.95|347.1|346.9|5
1642058720000|2022-01-13 07:25:20|347.05|346.95|347.1|346.95|347.1|346.95|347.05|346.95|1
1642058730000|2022-01-13 07:25:30|||||||||1
1642058740000|2022-01-13 07:25:40|||||||||2
1642058770000|2022-01-13 07:26:10|||||||||2
1642058790000|2022-01-13 07:26:30|347.15||347.1||347.15||347.1||11
1642058800000|2022-01-13 07:26:40|347.15|347|347.15|346.95|347.15|347|347.1|346.95|16
1642058810000|2022-01-13 07:26:50|347.1|347|347.1|346.95|347.15|347|347.1|346.95|2
1642058830000|2022-01-13 07:27:10|347.15|347|347.15|347|347.15|347|347.15|347|1
1642058840000|2022-01-13 07:27:20|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|4
1642058850000|2022-01-13 07:27:30|347.05|346.9|347.05|346.9|347.05|346.95|347.05|346.9|4
1642058860000|2022-01-13 07:27:40|347.1|346.95|347.1|346.9|347.1|346.95|347.1|346.9|5
1642058870000|2022-01-13 07:27:50|347.05|346.85|347.05|346.85|347.1|346.85|347.05|346.85|15
1642058890000|2022-01-13 07:28:10|347|346.9|347|346.85|347|346.9|347|346.85|4
1642058910000|2022-01-13 07:28:30|||||||||1
1642058930000|2022-01-13 07:28:50|346.95|346.8|347|346.8|347|346.85|346.95|346.8|11
1642058940000|2022-01-13 07:29:00|346.95||347||347||346.95||1
1642058950000|2022-01-13 07:29:10|346.95|346.85|346.95|346.8|347|346.85|346.95|346.8|2
1642058960000|2022-01-13 07:29:20|347|346.85|347|346.85|347|346.85|347|346.8|3
1642058970000|2022-01-13 07:29:30|347.05||347||347.05||347||2
1642058980000|2022-01-13 07:29:40|347.05|346.9|347.05|346.85|347.05|346.9|347.05|346.85|0
1642058990000|2022-01-13 07:29:50||346.9||346.9||346.9||346.85|2
1642059000000|2022-01-13 07:30:00|347|346.85|347.05|346.85|347.05|346.85|347|346.85|6
1642059010000|2022-01-13 07:30:10|347|346.9|347.05|346.9|347.05|346.9|347|346.9|1
1642059020000|2022-01-13 07:30:20|347|346.85|347|346.8|347|346.85|346.95|346.8|6
1642059030000|2022-01-13 07:30:30|346.95|346.75|346.9|346.75|347|346.75|346.9|346.75|13
1642059070000|2022-01-13 07:31:10|||||||||16
1642059080000|2022-01-13 07:31:20|346.95|346.8|346.95|346.75|346.95|346.8|346.95|346.75|5
1642059090000|2022-01-13 07:31:30||346.8||346.75||346.8||346.75|1
1642059100000|2022-01-13 07:31:40|346.9|346.8|346.95|346.8|346.95|346.8|346.9|346.75|4
1642059120000|2022-01-13 07:32:00|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.7|11
1642059150000|2022-01-13 07:32:30|346.85|346.7|346.85|346.7|346.85|346.7|346.85|346.7|4
1642059160000|2022-01-13 07:32:40|346.8|346.65|346.8|346.6|346.8|346.65|346.8|346.6|13
1642059170000|2022-01-13 07:32:50|346.75||346.75||346.75||346.75||3
1642059180000|2022-01-13 07:33:00|346.8||346.8||346.8||346.75||14
1642059190000|2022-01-13 07:33:10|346.75|346.65|346.8|346.65|346.8|346.65|346.75|346.6|1
1642059200000|2022-01-13 07:33:20|346.75|346.6|346.75|346.6|346.8|346.6|346.75|346.6|2
1642059210000|2022-01-13 07:33:30|346.8||346.8||346.8||346.8||0
1642059220000|2022-01-13 07:33:40|346.85|346.65|346.85|346.7|346.85|346.7|346.85|346.65|24
1642059260000|2022-01-13 07:34:20|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.7|15
1642059270000|2022-01-13 07:34:30|||||||||2
1642059280000|2022-01-13 07:34:40|||||||||1
1642059290000|2022-01-13 07:34:50|||||||||1
1642059300000|2022-01-13 07:35:00|||||||||1
1642059330000|2022-01-13 07:35:30|346.95||346.95||346.95||346.95||3
1642059340000|2022-01-13 07:35:40|346.9|346.8|346.95|346.75|346.95|346.8|346.9|346.75|5
1642059350000|2022-01-13 07:35:50||346.8||346.75||346.8||346.75|3
1642059360000|2022-01-13 07:36:00|346.9||346.9||346.95||346.9||0
1642059370000|2022-01-13 07:36:10|346.95||346.95||346.95||346.95||2
1642059380000|2022-01-13 07:36:20|346.9||346.9||346.95||346.9||4
1642059390000|2022-01-13 07:36:30|346.95|346.8|346.9|346.75|346.95|346.8|346.9|346.75|2
1642059400000|2022-01-13 07:36:40|346.95|346.8|346.95|346.8|347|346.8|346.95|346.8|16
1642059420000|2022-01-13 07:37:00|||||||||1
1642059430000|2022-01-13 07:37:10|347|346.85|347|346.85|347|346.85|347|346.85|1
1642059460000|2022-01-13 07:37:40|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|22
1642059480000|2022-01-13 07:38:00||346.7||346.75||346.75||346.7|4
1642059490000|2022-01-13 07:38:10|346.85|346.7|346.9|346.75|346.9|346.75|346.85|346.7|5
1642059500000|2022-01-13 07:38:20|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|6
1642059520000|2022-01-13 07:38:40|||||||||1
1642059530000|2022-01-13 07:38:50|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|12
1642059540000|2022-01-13 07:39:00|346.95||346.95||346.95||346.95||2
1642059560000|2022-01-13 07:39:20||346.8||346.8||346.8||346.8|1
1642059570000|2022-01-13 07:39:30|347|346.85|346.95|346.8|347|346.85|346.95|346.8|9
1642059580000|2022-01-13 07:39:40|347|346.85|347|346.85|347|346.85|346.95|346.85|1
1642059590000|2022-01-13 07:39:50||346.8||346.8||346.85||346.8|2
1642059610000|2022-01-13 07:40:10||346.85||346.85||346.85||346.8|1
1642059620000|2022-01-13 07:40:20||346.8||346.85||346.85||346.8|2
1642059630000|2022-01-13 07:40:30|346.95|346.8|347|346.8|347|346.85|346.95|346.8|9
1642059640000|2022-01-13 07:40:40|346.95|346.85|346.95|346.8|346.95|346.85|346.95|346.8|3
1642059660000|2022-01-13 07:41:00|||||||||3
1642059670000|2022-01-13 07:41:10|347|346.85|346.95|346.8|347|346.85|346.95|346.8|8
1642059680000|2022-01-13 07:41:20|347||347||347||347||1
1642059700000|2022-01-13 07:41:40|346.95||347||347||346.95||7
1642059720000|2022-01-13 07:42:00||346.85||346.8||346.85||346.8|0
1642059730000|2022-01-13 07:42:10|347.05|346.85|347.05|346.9|347.05|346.9|347.05|346.8|10
1642059740000|2022-01-13 07:42:20|347|346.85|347|346.85|347|346.85|347|346.85|10
1642059750000|2022-01-13 07:42:30|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|1
1642059770000|2022-01-13 07:42:50|||||||||1
1642059780000|2022-01-13 07:43:00||346.85||346.85||346.85||346.85|15
1642059790000|2022-01-13 07:43:10|347||347||347||347||0
1642059810000|2022-01-13 07:43:30|346.95|346.8|346.95|346.75|346.95|346.8|346.9|346.75|17
1642059830000|2022-01-13 07:43:50|346.9||346.9||346.95||346.9||6
1642059840000|2022-01-13 07:44:00|346.95||346.9||346.95||346.9||1
1642059850000|2022-01-13 07:44:10|||||||||1
1642059880000|2022-01-13 07:44:40|346.85|346.7|346.9|346.75|346.9|346.75|346.85|346.7|15
1642059890000|2022-01-13 07:44:50|346.95|346.7|346.95|346.75|346.95|346.75|346.95|346.7|14
1642059900000|2022-01-13 07:45:00|346.9|346.8|346.95|346.8|346.95|346.8|346.9|346.75|16
1642059910000|2022-01-13 07:45:10||346.75||346.75||346.75||346.75|3
1642059920000|2022-01-13 07:45:20|347|346.8|347|346.8|347|346.85|346.95|346.8|23
1642059930000|2022-01-13 07:45:30|346.95|346.85|347|346.8|347|346.85|346.95|346.8|1
1642059940000|2022-01-13 07:45:40|346.95|346.85|347|346.8|347|346.85|346.95|346.8|2
1642059950000|2022-01-13 07:45:50|346.95|346.85|347|346.8|347|346.85|346.95|346.8|0
1642059960000|2022-01-13 07:46:00|346.95|346.85|346.95|346.8|346.95|346.85|346.95|346.8|1
1642059970000|2022-01-13 07:46:10|347|346.85|347|346.85|347|346.85|347|346.8|9
1642059980000|2022-01-13 07:46:20|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.85|11
1642059990000|2022-01-13 07:46:30|||||||||1
1642060000000|2022-01-13 07:46:40|347.1||347.1||347.1||347.05||4
1642060010000|2022-01-13 07:46:50||346.95||346.95||346.95||346.9|2
1642060020000|2022-01-13 07:47:00|||||||||5
1642060030000|2022-01-13 07:47:10|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|7
1642060050000|2022-01-13 07:47:30|||||||||1
1642060080000|2022-01-13 07:48:00|||||||||1
1642060090000|2022-01-13 07:48:10|347|346.85|347|346.85|347|346.85|347|346.85|11
1642060130000|2022-01-13 07:48:50|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|12
1642060140000|2022-01-13 07:49:00|||||||||2
1642060150000|2022-01-13 07:49:10|347|346.85|347|346.85|347|346.85|347|346.8|13
1642060170000|2022-01-13 07:49:30|||||||||1
1642060180000|2022-01-13 07:49:40|347.05||347.05||347.05||347.05||5
1642060190000|2022-01-13 07:49:50||346.9||346.9||346.9||346.85|1
1642060200000|2022-01-13 07:50:00|347|346.85|347.05|346.85|347.05|346.9|347|346.85|5
1642060210000|2022-01-13 07:50:10|347|346.9|347.1|346.9|347.1|346.9|347|346.9|14
1642060220000|2022-01-13 07:50:20|347.05||347.1||347.1||347.05||1
1642060230000|2022-01-13 07:50:30|347.05|346.95|347.05|346.9|347.05|346.95|347.05|346.9|1
1642060240000|2022-01-13 07:50:40|347.1|346.95|347.05|346.9|347.1|346.95|347.05|346.9|7
1642060260000|2022-01-13 07:51:00|||||||||2
1642060270000|2022-01-13 07:51:10|347.1||347.1||347.1||347.1||1
1642060280000|2022-01-13 07:51:20||346.95||346.9||346.95||346.9|3
1642060290000|2022-01-13 07:51:30|||||||||1
1642060300000|2022-01-13 07:51:40|347.05|346.95|347.05|346.85|347.05|346.95|347.05|346.85|13
1642060310000|2022-01-13 07:51:50|347|346.9|347.05|346.9|347.05|346.9|347|346.85|3
1642060380000|2022-01-13 07:53:00|||||||||2
1642060390000|2022-01-13 07:53:10|347|346.85|347|346.8|347|346.85|346.95|346.8|16
1642060400000|2022-01-13 07:53:20||346.85||346.85||346.85||346.85|1
1642060410000|2022-01-13 07:53:30|347.05|346.8|347|346.85|347.05|346.85|347|346.8|3
1642060420000|2022-01-13 07:53:40||346.8||346.85||346.85||346.8|0
1642060430000|2022-01-13 07:53:50||346.8||346.8||346.8||346.8|0
1642060450000|2022-01-13 07:54:10|346.95||346.95||346.95||346.95||0
1642060460000|2022-01-13 07:54:20|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|5
1642060480000|2022-01-13 07:54:40|346.95|346.7|346.95|346.75|346.95|346.75|346.9|346.7|15
1642060490000|2022-01-13 07:54:50|346.9||346.95||346.95||346.9||0
1642060500000|2022-01-13 07:55:00||346.8||346.8||346.8||346.8|0
1642060510000|2022-01-13 07:55:10|347|346.85|347|346.8|347|346.85|347|346.8|11
1642060520000|2022-01-13 07:55:20|346.95|346.85|347|346.8|347|346.85|346.95|346.8|2
1642060540000|2022-01-13 07:55:40|346.95|346.85|346.95|346.8|346.95|346.85|346.95|346.8|2
1642060560000|2022-01-13 07:56:00||346.75||346.75||346.75||346.75|19
1642060570000|2022-01-13 07:56:10|346.9|346.8|346.9|346.75|346.95|346.8|346.9|346.75|5
1642060580000|2022-01-13 07:56:20|346.85|346.7|346.85|346.7|346.85|346.7|346.85|346.7|10
1642060600000|2022-01-13 07:56:40|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|10
1642060610000|2022-01-13 07:56:50|||||||||1
1642060630000|2022-01-13 07:57:10|||||||||1
1642060640000|2022-01-13 07:57:20|346.85|346.7|346.9|346.75|346.9|346.75|346.85|346.7|7
1642060650000|2022-01-13 07:57:30|346.85|346.7|346.9|346.75|346.9|346.75|346.85|346.7|2
1642060660000|2022-01-13 07:57:40|346.85|346.7|346.9|346.75|346.9|346.75|346.85|346.7|11
1642060670000|2022-01-13 07:57:50|||||||||1
1642060680000|2022-01-13 07:58:00|||||||||1
1642060690000|2022-01-13 07:58:10|346.95|346.8|346.9|346.75|346.95|346.8|346.9|346.75|8
1642060700000|2022-01-13 07:58:20|346.95|346.8|346.95|346.75|346.95|346.8|346.95|346.75|14
1642060710000|2022-01-13 07:58:30|346.9||346.95||346.95||346.9||5
1642060720000|2022-01-13 07:58:40||346.8||346.8||346.8||346.8|0
1642060740000|2022-01-13 07:59:00|347|346.85|347|346.85|347|346.85|347|346.85|11
1642060760000|2022-01-13 07:59:20|347.05||347||347.05||347||15
1642060770000|2022-01-13 07:59:30|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.85|1
1642060780000|2022-01-13 07:59:40|347.1|346.95|347.1|346.9|347.1|346.95|347.1|346.9|9
1642060790000|2022-01-13 07:59:50||346.95||346.95||346.95||346.9|0
1642060800000|2022-01-13 08:00:00|347.05|346.9|347|346.8|347.05|346.9|346.95|346.8|36
1642060810000|2022-01-13 08:00:10|346.95|346.85|347.05|346.85|347.05|346.9|346.95|346.85|17
1642060820000|2022-01-13 08:00:20|347|346.9|347|346.85|347|346.9|347|346.85|3
1642060830000|2022-01-13 08:00:30|347.05|346.9|347.05|346.85|347.05|346.9|347.05|346.85|7
1642060840000|2022-01-13 08:00:40||346.9||346.85||346.9||346.85|4
1642060850000|2022-01-13 08:00:50|347|346.9|347|346.8|347|346.9|346.95|346.8|8
1642060860000|2022-01-13 08:01:00|346.95|346.85|347|346.85|347.05|346.85|346.95|346.8|17
1642060870000|2022-01-13 08:01:10|347.05|346.9|347.05|346.9|347.1|346.9|347.05|346.9|19
1642060900000|2022-01-13 08:01:40|347|346.85|347|346.85|347|346.85|347|346.85|7
1642060910000|2022-01-13 08:01:50|346.95|346.8|347|346.85|347|346.85|346.95|346.8|5
1642060930000|2022-01-13 08:02:10|||||||||1
1642060940000|2022-01-13 08:02:20|347.05|346.9|347.05|346.85|347.05|346.9|347|346.85|10
1642060950000|2022-01-13 08:02:30|347|346.8|347|346.8|347|346.8|347|346.8|3
1642060960000|2022-01-13 08:02:40||346.85||346.85||346.85||346.85|1
1642060990000|2022-01-13 08:03:10|||||||||5
1642061000000|2022-01-13 08:03:20|347.05|346.9|347.05|346.85|347.05|346.9|347|346.85|30
1642061010000|2022-01-13 08:03:30||346.9||346.9||346.9||346.9|0
1642061020000|2022-01-13 08:03:40|347|346.85|347|346.85|347|346.85|347|346.85|1
1642061040000|2022-01-13 08:04:00||346.8||346.85||346.85||346.8|4
1642061050000|2022-01-13 08:04:10|347.05||347||347.05||347||5
1642061060000|2022-01-13 08:04:20|346.95|346.8|347|346.8|347|346.8|346.95|346.8|3
1642061070000|2022-01-13 08:04:30|346.95||346.95||347||346.95||1
1642061080000|2022-01-13 08:04:40|347|346.85|347|346.85|347|346.85|347|346.85|7
1642061100000|2022-01-13 08:05:00|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|7
1642061110000|2022-01-13 08:05:10|347.1||347.05||347.1||347.05||3
1642061120000|2022-01-13 08:05:20|347|346.85|347.05|346.85|347.05|346.85|347|346.85|5
1642061130000|2022-01-13 08:05:30|347|346.9|347|346.85|347|346.9|347|346.85|0
1642061150000|2022-01-13 08:05:50|346.95|346.8|346.95|346.8|346.95|346.8|346.95|346.8|5
1642061160000|2022-01-13 08:06:00|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|7
1642061170000|2022-01-13 08:06:10|346.95|346.8|346.95|346.75|346.95|346.8|346.95|346.75|37
1642061180000|2022-01-13 08:06:20||346.8||346.75||346.8||346.75|0
1642061190000|2022-01-13 08:06:30|346.9|346.8|346.9|346.75|346.95|346.8|346.9|346.75|2
1642061200000|2022-01-13 08:06:40|||||||||1
1642061210000|2022-01-13 08:06:50||346.7||346.7||346.7||346.7|8
1642061220000|2022-01-13 08:07:00|346.85|346.75|346.9|346.7|346.9|346.75|346.85|346.7|5
1642061230000|2022-01-13 08:07:10|346.95|346.75|346.95|346.75|346.95|346.75|346.95|346.75|1
1642061240000|2022-01-13 08:07:20||346.8||346.8||346.8||346.8|1
1642061250000|2022-01-13 08:07:30|346.9|346.75|346.85|346.7|346.9|346.75|346.85|346.7|12
1642061260000|2022-01-13 08:07:40|346.8|346.65|346.85|346.7|346.85|346.7|346.8|346.65|25
1642061270000|2022-01-13 08:07:50|||||||||1
1642061280000|2022-01-13 08:08:00|346.8|346.65|346.85|346.7|346.85|346.7|346.8|346.65|17
1642061290000|2022-01-13 08:08:10|||||||||4
1642061310000|2022-01-13 08:08:30|346.9||346.9||346.9||346.9||12
1642061320000|2022-01-13 08:08:40|346.85|346.75|346.9|346.7|346.9|346.75|346.85|346.7|12
1642061330000|2022-01-13 08:08:50|346.85|346.75|346.85|346.7|346.85|346.75|346.85|346.7|1
1642061340000|2022-01-13 08:09:00|346.9|346.75|346.9|346.75|346.95|346.75|346.9|346.75|17
1642061350000|2022-01-13 08:09:10|346.95|346.8|347|346.85|347|346.85|346.9|346.8|25
1642061360000|2022-01-13 08:09:20|347.05||347.05||347.05||347.05||3
1642061370000|2022-01-13 08:09:30||346.9||346.9||346.9||346.9|2
1642061380000|2022-01-13 08:09:40|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|14
1642061390000|2022-01-13 08:09:50|||||||||3
1642061400000|2022-01-13 08:10:00|||||||||2
1642061410000|2022-01-13 08:10:10|347.15|347|347.15|347|347.15|347|347.15|347|4
1642061420000|2022-01-13 08:10:20|||||||||3
1642061430000|2022-01-13 08:10:30|347.2||347.15||347.2||347.15||1
1642061440000|2022-01-13 08:10:40|347.1|346.95|347.15|347|347.15|347|347.1|346.95|12
1642061450000|2022-01-13 08:10:50|347.2||347.15||347.2||347.15||1
1642061460000|2022-01-13 08:11:00|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|2
1642061470000|2022-01-13 08:11:10|347.15|347|347.15|347|347.2|347|347.15|347|11
1642061480000|2022-01-13 08:11:20|347.2||347.2||347.2||347.15||3
1642061490000|2022-01-13 08:11:30|347.15|347.05|347.2|347.05|347.2|347.05|347.15|347.05|0
1642061500000|2022-01-13 08:11:40|347.15|347|347.15|347|347.2|347.05|347.15|347|15
1642061510000|2022-01-13 08:11:50||346.95||346.95||346.95||346.95|5
1642061520000|2022-01-13 08:12:00|347.1|347|347.15|346.95|347.15|347|347.1|346.95|5
1642061530000|2022-01-13 08:12:10||347||346.95||347||346.95|0
1642061540000|2022-01-13 08:12:20|347.1||347.1||347.15||347.1||1
1642061550000|2022-01-13 08:12:30|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|10
1642061560000|2022-01-13 08:12:40|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|17
1642061570000|2022-01-13 08:12:50|347.15|347|347.15|347|347.2|347|347.15|347|8
1642061580000|2022-01-13 08:13:00|347.2||347.15||347.2||347.15||23
1642061590000|2022-01-13 08:13:10|347.2|346.95|347.15|346.95|347.2|346.95|347.15|346.95|6
1642061600000|2022-01-13 08:13:20||347||346.95||347||346.95|1
1642061620000|2022-01-13 08:13:40||347||347||347||347|0
1642061630000|2022-01-13 08:13:50|347.2||347.2||347.2||347.2||15
1642061640000|2022-01-13 08:14:00|347.25|347.05|347.25|347.1|347.25|347.1|347.25|347|53
1642061650000|2022-01-13 08:14:10||347.05||347.1||347.1||347.05|5
1642061660000|2022-01-13 08:14:20|347.3|347.15|347.3|347.1|347.3|347.15|347.3|347.1|14
1642061670000|2022-01-13 08:14:30|347.25||347.3||347.3||347.25||9
1642061680000|2022-01-13 08:14:40|347.35|347.15|347.35|347.15|347.35|347.15|347.35|347.15|16
1642061690000|2022-01-13 08:14:50|347.3|347.2|347.4|347.25|347.4|347.25|347.3|347.15|18
1642061700000|2022-01-13 08:15:00||347.2||347.25||347.25||347.2|4
1642061710000|2022-01-13 08:15:10|347.45||347.45||347.45||347.45||9
1642061720000|2022-01-13 08:15:20||347.3||347.3||347.3||347.3|2
1642061730000|2022-01-13 08:15:30|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|12
1642061740000|2022-01-13 08:15:40|347.55|347.4|347.55|347.35|347.55|347.4|347.55|347.35|4
1642061750000|2022-01-13 08:15:50|347.5|347.4|347.5|347.35|347.5|347.4|347.5|347.35|11
1642061760000|2022-01-13 08:16:00|||||||||2
1642061770000|2022-01-13 08:16:10|||||||||3
1642061780000|2022-01-13 08:16:20|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|2
1642061790000|2022-01-13 08:16:30|||||||||8
1642061800000|2022-01-13 08:16:40|347.5|347.35|347.5|347.3|347.5|347.35|347.45|347.3|31
1642061810000|2022-01-13 08:16:50||347.35||347.3||347.35||347.3|1
1642061820000|2022-01-13 08:17:00|347.45|347.35|347.5|347.35|347.5|347.35|347.45|347.3|7
1642061840000|2022-01-13 08:17:20|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|12
1642061850000|2022-01-13 08:17:30|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|6
1642061860000|2022-01-13 08:17:40|||||||||1
1642061870000|2022-01-13 08:17:50||347.3||347.3||347.3||347.3|7
1642061880000|2022-01-13 08:18:00|347.45||347.45||347.5||347.45||1
1642061900000|2022-01-13 08:18:20|347.4|347.25|347.4|347.25|347.45|347.3|347.4|347.25|10
1642061910000|2022-01-13 08:18:30|347.35|347.2|347.4|347.25|347.4|347.25|347.35|347.2|11
1642061920000|2022-01-13 08:18:40|347.45|347.3|347.4|347.25|347.45|347.3|347.4|347.25|6
1642061930000|2022-01-13 08:18:50|347.45||347.45||347.45||347.4||2
1642061940000|2022-01-13 08:19:00|347.4|347.2|347.35|347.2|347.4|347.2|347.35|347.2|15
1642061950000|2022-01-13 08:19:10|||||||||1
1642061960000|2022-01-13 08:19:20|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|7
1642061970000|2022-01-13 08:19:30|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|6
1642061990000|2022-01-13 08:19:50|347.25|347.1|347.25|347.1|347.35|347.15|347.25|347.1|59
1642062000000|2022-01-13 08:20:00|||||||||1
1642062010000|2022-01-13 08:20:10|347.3||347.25||347.3||347.25||56
1642062020000|2022-01-13 08:20:20|347.3|347.15|347.35|347.15|347.35|347.15|347.3|347.1|2
1642062040000|2022-01-13 08:20:40||347.2||347.15||347.2||347.15|1
1642062050000|2022-01-13 08:20:50|347.3|347.2|347.4|347.2|347.4|347.2|347.3|347.2|8
1642062060000|2022-01-13 08:21:00|347.35|347.25|347.4|347.2|347.4|347.25|347.35|347.2|1
1642062070000|2022-01-13 08:21:10||347.25||347.25||347.25||347.25|1
1642062100000|2022-01-13 08:21:40|||||||||2
1642062110000|2022-01-13 08:21:50|347.35|347.2|347.35|347.2|347.35|347.25|347.35|347.2|24
1642062130000|2022-01-13 08:22:10|347.3|347.15|347.3|347.1|347.3|347.15|347.3|347.1|18
1642062160000|2022-01-13 08:22:40|347.35|347.15|347.4|347.25|347.4|347.25|347.35|347.15|47
1642062170000|2022-01-13 08:22:50|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|15
1642062180000|2022-01-13 08:23:00|347.5|347.35|347.45|347.25|347.5|347.35|347.45|347.25|10
1642062190000|2022-01-13 08:23:10|347.4|347.3|347.4|347.2|347.4|347.3|347.4|347.2|16
1642062200000|2022-01-13 08:23:20|347.35||347.35||347.35||347.35||0
1642062210000|2022-01-13 08:23:30|||||||||2
1642062220000|2022-01-13 08:23:40|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|8
1642062230000|2022-01-13 08:23:50|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|9
1642062240000|2022-01-13 08:24:00|347.5|347.35|347.45|347.3|347.55|347.35|347.45|347.3|30
1642062250000|2022-01-13 08:24:10|347.5|347.35|347.4|347.25|347.55|347.4|347.4|347.25|17
1642062260000|2022-01-13 08:24:20|347.45|347.3|347.45|347.3|347.5|347.3|347.4|347.3|1
1642062270000|2022-01-13 08:24:30|347.5|347.25|347.45|347.25|347.5|347.25|347.4|347.25|12
1642062280000|2022-01-13 08:24:40|347.4|347.3|347.45|347.3|347.45|347.3|347.4|347.3|0
1642062320000|2022-01-13 08:25:20||347.25||347.25||347.25||347.25|14
1642062330000|2022-01-13 08:25:30|347.4|347.3|347.5|347.3|347.5|347.3|347.4|347.25|19
1642062340000|2022-01-13 08:25:40|347.45|347.35|347.55|347.35|347.55|347.35|347.45|347.35|7
1642062350000|2022-01-13 08:25:50|347.5|347.4|347.55|347.35|347.55|347.4|347.5|347.35|3
1642062360000|2022-01-13 08:26:00|347.5||347.55||347.55||347.5||1
1642062370000|2022-01-13 08:26:10|347.4|347.25|347.45|347.3|347.5|347.3|347.4|347.25|49
1642062380000|2022-01-13 08:26:20|||||||||1
1642062390000|2022-01-13 08:26:30|347.5|347.35|347.5|347.3|347.5|347.35|347.45|347.3|5
1642062400000|2022-01-13 08:26:40|347.4|347.35|347.4|347.2|347.4|347.35|347.4|347.2|24
1642062410000|2022-01-13 08:26:50||347.25||347.25||347.25||347.25|3
1642062420000|2022-01-13 08:27:00|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|19
1642062430000|2022-01-13 08:27:10|347.5||347.5||347.5||347.5||1
1642062440000|2022-01-13 08:27:20||347.35||347.35||347.35||347.35|3
1642062460000|2022-01-13 08:27:40|347.55|347.4|347.5|347.35|347.55|347.4|347.5|347.35|19
1642062480000|2022-01-13 08:28:00|347.55|347.3|347.5|347.35|347.55|347.35|347.5|347.3|22
1642062490000|2022-01-13 08:28:10|347.45|347.3|347.4|347.25|347.45|347.3|347.4|347.25|5
1642062500000|2022-01-13 08:28:20|347.45|347.3|347.5|347.3|347.5|347.3|347.45|347.3|8
1642062520000|2022-01-13 08:28:40||347.35||347.35||347.35||347.35|0
1642062530000|2022-01-13 08:28:50|347.55|347.4|347.55|347.35|347.55|347.4|347.55|347.35|3
1642062540000|2022-01-13 08:29:00|347.5|347.3|347.45|347.3|347.55|347.3|347.45|347.3|13
1642062550000|2022-01-13 08:29:10|347.4|347.25|347.45|347.3|347.45|347.3|347.4|347.25|10
1642062560000|2022-01-13 08:29:20|||||||||1
1642062580000|2022-01-13 08:29:40|347.5||347.5||347.5||347.5||7
1642062610000|2022-01-13 08:30:10|347.45|347.35|347.5|347.3|347.5|347.35|347.45|347.3|2
1642062620000|2022-01-13 08:30:20|347.45||347.45||347.5||347.45||1
1642062630000|2022-01-13 08:30:30|347.4|347.25|347.35|347.2|347.4|347.25|347.35|347.2|10
1642062650000|2022-01-13 08:30:50|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|1
1642062660000|2022-01-13 08:31:00|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|13
1642062670000|2022-01-13 08:31:10|347.3|347.15|347.35|347.2|347.35|347.2|347.3|347.15|6
1642062690000|2022-01-13 08:31:30|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|8
1642062700000|2022-01-13 08:31:40|347.45||347.45||347.45||347.45||15
1642062710000|2022-01-13 08:31:50|347.4|347.2|347.25|347.1|347.4|347.25|347.25|347.1|26
1642062720000|2022-01-13 08:32:00|347.3|347.15|347.3|347.1|347.3|347.15|347.25|347.1|9
1642062730000|2022-01-13 08:32:10|347.25||347.25||347.3||347.25||7
1642062740000|2022-01-13 08:32:20|347.3|347.15|347.3|347.1|347.3|347.15|347.3|347.1|1
1642062750000|2022-01-13 08:32:30|347.25||347.3||347.3||347.25||0
1642062760000|2022-01-13 08:32:40|347.35|347.15|347.35|347.15|347.4|347.2|347.35|347.15|27
1642062770000|2022-01-13 08:32:50|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|0
1642062780000|2022-01-13 08:33:00||347.15||347.15||347.15||347.15|0
1642062800000|2022-01-13 08:33:20|||||||||1
1642062810000|2022-01-13 08:33:30|||||||||7
1642062840000|2022-01-13 08:34:00|347.35|347.1|347.45|347.25|347.45|347.25|347.35|347.1|38
1642062870000|2022-01-13 08:34:30||347.3||347.3||347.3||347.25|4
1642062880000|2022-01-13 08:34:40|347.5||347.5||347.5||347.45||15
1642062890000|2022-01-13 08:34:50|347.45||347.45||347.5||347.45||1
1642062900000|2022-01-13 08:35:00|347.4|347.25|347.45|347.3|347.45|347.3|347.4|347.25|9
1642062910000|2022-01-13 08:35:10|347.4|347.25|347.45|347.25|347.45|347.25|347.4|347.25|5
1642062920000|2022-01-13 08:35:20|347.4|347.3|347.45|347.25|347.45|347.3|347.4|347.25|3
1642062940000|2022-01-13 08:35:40|347.4|347.3|347.5|347.3|347.5|347.3|347.4|347.3|10
1642062950000|2022-01-13 08:35:50|347.55|347.35|347.55|347.35|347.55|347.4|347.5|347.35|9
1642062960000|2022-01-13 08:36:00|347.5||347.55||347.55||347.5||2
1642062970000|2022-01-13 08:36:10|347.5|347.4|347.55|347.4|347.55|347.4|347.5|347.35|3
1642062980000|2022-01-13 08:36:20||347.35||347.35||347.4||347.35|5
1642062990000|2022-01-13 08:36:30|347.5|347.4|347.5|347.35|347.55|347.4|347.5|347.35|5
1642063000000|2022-01-13 08:36:40|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|5
1642063010000|2022-01-13 08:36:50|347.6||347.55||347.6||347.55||5
1642063020000|2022-01-13 08:37:00|347.6||347.55||347.6||347.55||2
1642063030000|2022-01-13 08:37:10|||||||||1
1642063040000|2022-01-13 08:37:20|347.6||347.6||347.6||347.6||2
1642063050000|2022-01-13 08:37:30|347.55|347.45|347.5|347.35|347.55|347.45|347.5|347.35|14
1642063060000|2022-01-13 08:37:40|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.35|11
1642063070000|2022-01-13 08:37:50|347.6||347.55||347.6||347.55||2
1642063080000|2022-01-13 08:38:00|347.6|347.45|347.6|347.4|347.6|347.45|347.55|347.4|13
1642063090000|2022-01-13 08:38:10|347.55||347.55||347.6||347.55||10
1642063100000|2022-01-13 08:38:20|347.6||347.55||347.6||347.55||0
1642063120000|2022-01-13 08:38:40|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|5
1642063140000|2022-01-13 08:39:00|||||||||8
1642063150000|2022-01-13 08:39:10|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|4
1642063170000|2022-01-13 08:39:30|||||||||1
1642063180000|2022-01-13 08:39:40|||||||||1
1642063210000|2022-01-13 08:40:10|||||||||1
1642063220000|2022-01-13 08:40:20||347.25||347.25||347.25||347.25|9
1642063230000|2022-01-13 08:40:30|347.4||347.4||347.4||347.4||2
1642063260000|2022-01-13 08:41:00|347.45|347.3|347.5|347.3|347.5|347.3|347.45|347.3|13
1642063270000|2022-01-13 08:41:10|347.45|347.35|347.5|347.3|347.5|347.35|347.45|347.3|9
1642063280000|2022-01-13 08:41:20|347.45||347.45||347.5||347.45||2
1642063300000|2022-01-13 08:41:40|||||||||1
1642063320000|2022-01-13 08:42:00|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|12
1642063330000|2022-01-13 08:42:10|347.55||347.5||347.55||347.5||6
1642063350000|2022-01-13 08:42:30|347.55||347.55||347.55||347.55||0
1642063360000|2022-01-13 08:42:40|347.5|347.4|347.55|347.35|347.55|347.4|347.5|347.35|2
1642063370000|2022-01-13 08:42:50|347.5||347.5||347.55||347.5||1
1642063380000|2022-01-13 08:43:00||347.3||347.3||347.3||347.3|9
1642063390000|2022-01-13 08:43:10|347.45|347.35|347.5|347.35|347.5|347.35|347.45|347.35|5
1642063400000|2022-01-13 08:43:20|347.4|347.25|347.4|347.2|347.4|347.25|347.35|347.2|22
1642063410000|2022-01-13 08:43:30|347.35||347.4||347.4||347.35||2
1642063420000|2022-01-13 08:43:40||347.25||347.25||347.25||347.2|1
1642063450000|2022-01-13 08:44:10|||||||||2
1642063490000|2022-01-13 08:44:50|347.35|347.2|347.4|347.2|347.4|347.2|347.35|347.2|16
1642063500000|2022-01-13 08:45:00|||||||||1
1642063510000|2022-01-13 08:45:10|347.35|347.25|347.4|347.2|347.4|347.25|347.35|347.2|6
1642063520000|2022-01-13 08:45:20|347.35||347.4||347.4||347.35||14
1642063540000|2022-01-13 08:45:40|||||||||1
1642063550000|2022-01-13 08:45:50||347.25||347.25||347.25||347.25|0
1642063560000|2022-01-13 08:46:00|347.45|347.3|347.5|347.35|347.5|347.35|347.45|347.3|35
1642063570000|2022-01-13 08:46:10|347.45|347.3|347.5|347.35|347.55|347.4|347.45|347.3|9
1642063580000|2022-01-13 08:46:20|347.55||347.55||347.55||347.55||1
1642063590000|2022-01-13 08:46:30||347.4||347.4||347.4||347.35|5
1642063600000|2022-01-13 08:46:40|347.5|347.35|347.4|347.25|347.5|347.35|347.4|347.25|15
1642063610000|2022-01-13 08:46:50|||||||||1
1642063630000|2022-01-13 08:47:10|347.45|347.3|347.45|347.3|347.45|347.3|347.4|347.3|10
1642063640000|2022-01-13 08:47:20|347.4|347.25|347.45|347.25|347.45|347.3|347.4|347.25|7
1642063650000|2022-01-13 08:47:30|347.4|347.3|347.45|347.25|347.45|347.3|347.4|347.25|1
1642063660000|2022-01-13 08:47:40|||||||||1
1642063670000|2022-01-13 08:47:50|347.4||347.45||347.45||347.4||6
1642063680000|2022-01-13 08:48:00||347.3||347.3||347.3||347.3|22
1642063690000|2022-01-13 08:48:10||347.25||347.3||347.3||347.25|4
1642063700000|2022-01-13 08:48:20|347.4|347.25|347.45|347.25|347.45|347.3|347.4|347.25|20
1642063710000|2022-01-13 08:48:30|347.4||347.4||347.4||347.4||0
1642063720000|2022-01-13 08:48:40|347.35|347.2|347.35|347.2|347.35|347.25|347.35|347.2|7
1642063740000|2022-01-13 08:49:00|347.3|347.15|347.35|347.15|347.35|347.2|347.3|347.15|18
1642063760000|2022-01-13 08:49:20|347.3||347.3||347.35||347.3||2
1642063780000|2022-01-13 08:49:40|||||||||30
1642063790000|2022-01-13 08:49:50|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|17
1642063800000|2022-01-13 08:50:00|347.3|347.15|347.25|347.1|347.3|347.15|347.25|347.1|34
1642063820000|2022-01-13 08:50:20||347.05||347.1||347.1||347.05|9
1642063840000|2022-01-13 08:50:40|||||||||3
1642063850000|2022-01-13 08:50:50|347.2|347.05|347.25|347.05|347.25|347.05|347.2|347.05|13
1642063860000|2022-01-13 08:51:00||347.1||347.1||347.1||347.1|0
1642063870000|2022-01-13 08:51:10|347.2|347.05|347.25|347.05|347.25|347.1|347.2|347.05|8
1642063880000|2022-01-13 08:51:20|347.2||347.2||347.2||347.2||30
1642063890000|2022-01-13 08:51:30|347.25|347.1|347.25|347.1|347.3|347.1|347.25|347.1|39
1642063900000|2022-01-13 08:51:40|347.2|347.05|347.2|347|347.2|347.05|347.2|347|19
1642063910000|2022-01-13 08:51:50|347.15||347.15||347.15||347.15||0
1642063920000|2022-01-13 08:52:00|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|14
1642063940000|2022-01-13 08:52:20|347.15|347|347.15|347|347.15|347|347.15|347|4
1642063950000|2022-01-13 08:52:30|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|22
1642063960000|2022-01-13 08:52:40|347.05|346.9|347.05|346.9|347.05|346.95|347.05|346.9|23
1642063970000|2022-01-13 08:52:50|||||||||2
1642063980000|2022-01-13 08:53:00|347|346.85|347.05|346.9|347.05|346.9|347|346.85|10
1642063990000|2022-01-13 08:53:10|||||||||1
1642064010000|2022-01-13 08:53:30|347|346.85|347.05|346.85|347.05|346.9|347|346.85|18
1642064020000|2022-01-13 08:53:40||346.9||346.9||346.9||346.9|1
1642064050000|2022-01-13 08:54:10|347|346.85|347|346.85|347|346.85|347|346.85|9
1642064060000|2022-01-13 08:54:20|347.05||347||347.05||347||31
1642064080000|2022-01-13 08:54:40|||||||||3
1642064090000|2022-01-13 08:54:50|||||||||1
1642064100000|2022-01-13 08:55:00|||||||||12
1642064110000|2022-01-13 08:55:10|||||||||22
1642064130000|2022-01-13 08:55:30|||||||||3
1642064150000|2022-01-13 08:55:50|||||||||1
1642064160000|2022-01-13 08:56:00|||||||||1
1642064180000|2022-01-13 08:56:20||346.8||346.8||346.8||346.8|15
1642064190000|2022-01-13 08:56:30|346.95||347||347||346.95||17
1642064200000|2022-01-13 08:56:40|346.95|346.85|346.95|346.8|346.95|346.85|346.95|346.8|9
1642064210000|2022-01-13 08:56:50|347|346.85|347|346.8|347|346.85|347|346.8|2
1642064220000|2022-01-13 08:57:00|346.95|346.85|346.95|346.8|346.95|346.85|346.95|346.8|1
1642064240000|2022-01-13 08:57:20|||||||||16
1642064250000|2022-01-13 08:57:30||346.75||346.75||346.75||346.75|35
1642064260000|2022-01-13 08:57:40|346.9||346.95||346.95||346.9||1
1642064270000|2022-01-13 08:57:50|346.9||346.95||346.95||346.9||6
1642064280000|2022-01-13 08:58:00||346.8||346.8||346.8||346.8|32
1642064290000|2022-01-13 08:58:10|347|346.85|347.05|346.85|347.05|346.9|347|346.85|33
1642064300000|2022-01-13 08:58:20||346.9||346.9||346.9||346.9|10
1642064310000|2022-01-13 08:58:30|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|20
1642064320000|2022-01-13 08:58:40|347.15|347|347.15|347|347.15|347|347.15|347|18
1642064330000|2022-01-13 08:58:50|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|16
1642064340000|2022-01-13 08:59:00|||||||||24
1642064350000|2022-01-13 08:59:10|347.15|347|347.15|347|347.15|347.05|347.15|347|23
1642064360000|2022-01-13 08:59:20|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|15
1642064370000|2022-01-13 08:59:30|347.25||347.25||347.25||347.25||11
1642064380000|2022-01-13 08:59:40|347.2|347.1|347.2|347.05|347.25|347.1|347.2|347.05|24
1642064390000|2022-01-13 08:59:50|347.3|347.1|347.2|347.05|347.3|347.1|347.2|347.05|34
1642064400000|2022-01-13 09:00:00|347.25|347.1|347.25|347.05|347.25|347.1|347.25|347.05|27
1642064410000|2022-01-13 09:00:10|347.2||347.25||347.25||347.2||0
1642064420000|2022-01-13 09:00:20|347.2||347.2||347.2||347.2||1
1642064430000|2022-01-13 09:00:30|347.15|347|347.15|347|347.15|347|347.15|347|3
1642064440000|2022-01-13 09:00:40|347.1|346.95|347.1|346.9|347.1|346.95|347.1|346.9|12
1642064450000|2022-01-13 09:00:50||346.95||346.95||346.95||346.95|1
1642064460000|2022-01-13 09:01:00|||||||||2
1642064480000|2022-01-13 09:01:20|||||||||26
1642064500000|2022-01-13 09:01:40|347.05|346.9|347.1|346.95|347.1|346.95|347.05|346.9|45
1642064520000|2022-01-13 09:02:00||346.9||346.9||346.9||346.9|14
1642064530000|2022-01-13 09:02:10|347.05||347.05||347.1||347.05||0
1642064540000|2022-01-13 09:02:20|347|346.85|347|346.85|347|346.85|347|346.85|15
1642064560000|2022-01-13 09:02:40|347.05|346.9|347|346.85|347.05|346.9|347|346.85|23
1642064570000|2022-01-13 09:02:50|346.95|346.8|347|346.8|347|346.85|346.95|346.8|6
1642064580000|2022-01-13 09:03:00|346.95|346.85|346.9|346.75|346.95|346.85|346.9|346.75|21
1642064590000|2022-01-13 09:03:10|346.95||346.9||346.95||346.9||1
1642064600000|2022-01-13 09:03:20|346.95|346.8|346.9|346.7|346.95|346.8|346.9|346.7|12
1642064610000|2022-01-13 09:03:30|346.85||346.9||346.9||346.85||0
1642064620000|2022-01-13 09:03:40|346.85||346.85||346.9||346.85||1
1642064630000|2022-01-13 09:03:50|346.8|346.65|346.8|346.65|346.8|346.65|346.8|346.65|10
1642064640000|2022-01-13 09:04:00|346.85|346.7|346.8|346.65|346.85|346.7|346.8|346.65|25
1642064650000|2022-01-13 09:04:10|346.75|346.6|346.7|346.5|346.8|346.6|346.7|346.5|24
1642064660000|2022-01-13 09:04:20|346.75|346.55|346.7|346.55|346.75|346.6|346.7|346.55|52
1642064670000|2022-01-13 09:04:30|346.65|346.5|346.65|346.5|346.65|346.5|346.65|346.5|13
1642064680000|2022-01-13 09:04:40|||||||||29
1642064690000|2022-01-13 09:04:50|346.7|346.55|346.8|346.6|346.8|346.6|346.65|346.5|82
1642064700000|2022-01-13 09:05:00|346.75|346.55|346.85|346.7|346.85|346.7|346.75|346.55|53
1642064710000|2022-01-13 09:05:10|||||||||1
1642064720000|2022-01-13 09:05:20|346.9|346.75|346.95|346.75|346.95|346.75|346.9|346.75|8
1642064730000|2022-01-13 09:05:30||346.8||346.8||346.8||346.8|4
1642064740000|2022-01-13 09:05:40|347||346.95||347||346.95||5
1642064760000|2022-01-13 09:06:00|347|346.85|347|346.85|347|346.85|347|346.85|13
1642064770000|2022-01-13 09:06:10|||||||||4
1642064780000|2022-01-13 09:06:20|||||||||1
1642064790000|2022-01-13 09:06:30|||||||||3
1642064800000|2022-01-13 09:06:40|||||||||5
1642064810000|2022-01-13 09:06:50|346.95|346.8|346.95|346.75|346.95|346.8|346.95|346.75|21
1642064820000|2022-01-13 09:07:00|346.9|346.8|346.95|346.8|346.95|346.8|346.9|346.8|0
1642064830000|2022-01-13 09:07:10|||||||||1
1642064840000|2022-01-13 09:07:20|||||||||3
1642064850000|2022-01-13 09:07:30|||||||||1
1642064860000|2022-01-13 09:07:40|||||||||12
1642064870000|2022-01-13 09:07:50|347|346.75|347|346.8|347|346.85|347|346.75|20
1642064880000|2022-01-13 09:08:00|346.95||347||347||346.95||0
1642064890000|2022-01-13 09:08:10|346.95||346.95||346.95||346.95||3
1642064900000|2022-01-13 09:08:20|||||||||3
1642064910000|2022-01-13 09:08:30|346.9|346.75|346.9|346.75|346.9|346.75|346.9|346.75|6
1642064920000|2022-01-13 09:08:40|||||||||6
1642064940000|2022-01-13 09:09:00|346.95||346.9||346.95||346.9||4
1642064950000|2022-01-13 09:09:10|346.95||346.95||346.95||346.95||2
1642064960000|2022-01-13 09:09:20||346.8||346.8||346.8||346.8|3
1642064980000|2022-01-13 09:09:40|||||||||2
1642064990000|2022-01-13 09:09:50|||||||||3
1642065000000|2022-01-13 09:10:00|346.9|346.75|346.9|346.7|346.9|346.75|346.9|346.7|17
1642065010000|2022-01-13 09:10:10||346.75||346.75||346.75||346.75|4
1642065020000|2022-01-13 09:10:20|346.95||346.9||346.95||346.9||1
1642065040000|2022-01-13 09:10:40|||||||||1
1642065050000|2022-01-13 09:10:50|346.85|346.7|346.9|346.7|346.9|346.7|346.85|346.7|2
1642065060000|2022-01-13 09:11:00|346.85||346.9||346.9||346.85||0
1642065070000|2022-01-13 09:11:10|346.85||346.9||346.9||346.85||0
1642065080000|2022-01-13 09:11:20|346.85|346.75|346.9|346.7|346.9|346.75|346.85|346.7|3
1642065090000|2022-01-13 09:11:30|346.85||346.85||346.9||346.85||2
1642065100000|2022-01-13 09:11:40|||||||||2
1642065110000|2022-01-13 09:11:50||346.65||346.65||346.65||346.65|2
1642065120000|2022-01-13 09:12:00|346.8|346.7|346.85|346.7|346.85|346.7|346.8|346.7|1
1642065130000|2022-01-13 09:12:10|346.8|346.65|346.85|346.65|346.85|346.65|346.8|346.65|0
1642065150000|2022-01-13 09:12:30|346.8||346.8||346.8||346.8||2
1642065160000|2022-01-13 09:12:40|346.85||346.8||346.85||346.8||10
1642065170000|2022-01-13 09:12:50|||||||||1
1642065180000|2022-01-13 09:13:00|346.85||346.8||346.85||346.8||4
1642065190000|2022-01-13 09:13:10||346.6||346.65||346.65||346.6|8
1642065200000|2022-01-13 09:13:20|346.75|346.6|346.75|346.6|346.75|346.6|346.75|346.6|4
1642065210000|2022-01-13 09:13:30|||||||||3
1642065220000|2022-01-13 09:13:40|346.7|346.55|346.7|346.55|346.75|346.55|346.7|346.55|7
1642065230000|2022-01-13 09:13:50|||||||||5
1642065240000|2022-01-13 09:14:00|346.75|346.5|346.65|346.5|346.75|346.5|346.65|346.5|24
1642065260000|2022-01-13 09:14:20|346.75|346.55|346.75|346.6|346.75|346.6|346.65|346.55|25
1642065290000|2022-01-13 09:14:50|346.8||346.8||346.8||346.8||0
1642065300000|2022-01-13 09:15:00|346.75||346.8||346.8||346.75||5
1642065330000|2022-01-13 09:15:30|346.85|346.65|346.85|346.65|346.85|346.65|346.85|346.65|0
1642065370000|2022-01-13 09:16:10|346.9|346.7|346.9|346.75|346.9|346.75|346.9|346.7|4
1642065380000|2022-01-13 09:16:20|347|346.8|347|346.8|347|346.8|347|346.8|1
1642065390000|2022-01-13 09:16:30||346.85||346.85||346.85||346.85|1
1642065400000|2022-01-13 09:16:40|347.05||347.05||347.05||347.05||3
1642065410000|2022-01-13 09:16:50|||||||||1
1642065430000|2022-01-13 09:17:10||346.9||346.9||346.9||346.9|1
1642065440000|2022-01-13 09:17:20||346.85||346.85||346.85||346.85|12
1642065450000|2022-01-13 09:17:30|347||347||347||347||1
1642065460000|2022-01-13 09:17:40|347.05||347.05||347.05||347.05||0
1642065490000|2022-01-13 09:18:10|347|346.75|347|346.75|347|346.8|347|346.75|18
1642065500000|2022-01-13 09:18:20|347.05|346.8|347.05|346.85|347.05|346.85|347.05|346.8|1
1642065510000|2022-01-13 09:18:30|346.95|346.8|347|346.8|347.05|346.8|346.95|346.8|5
1642065520000|2022-01-13 09:18:40|347.05||347||347.05||347||0
1642065560000|2022-01-13 09:19:20|346.95|346.85|347|346.8|347|346.85|346.95|346.8|6
1642065570000|2022-01-13 09:19:30|||||||||1
1642065580000|2022-01-13 09:19:40|346.95|346.75|346.85|346.65|346.95|346.75|346.85|346.6|20
1642065590000|2022-01-13 09:19:50|346.8|346.6|346.85|346.65|346.85|346.65|346.8|346.6|18
1642065600000|2022-01-13 09:20:00|347.25|346.75|347.25|346.65|347.35|346.75|347.25|346.65|1
1642065610000|2022-01-13 09:20:10|347.35|346.75|347.25|346.65|347.35|346.75|347.25|346.65|0
1642065620000|2022-01-13 09:20:20|347.35|346.75|347.35|346.75|347.35|346.75|347.35|346.75|0
1642065900000|2022-01-13 09:25:00|||||||||11
1642066120000|2022-01-13 09:28:40|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1642066130000|2022-01-13 09:28:50|347.35|346.75|347.45|346.85|347.45|346.85|347.35|346.75|0
1642066340000|2022-01-13 09:32:20|347.55|346.95|347.55|346.95|347.55|346.95|347.55|346.95|0
1642066360000|2022-01-13 09:32:40|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1642066380000|2022-01-13 09:33:00|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066390000|2022-01-13 09:33:10|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066460000|2022-01-13 09:34:20|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066470000|2022-01-13 09:34:30|347.55|346.95|347.55|346.95|347.55|346.95|347.55|346.95|0
1642066500000|2022-01-13 09:35:00|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1642066510000|2022-01-13 09:35:10|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066540000|2022-01-13 09:35:40|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066550000|2022-01-13 09:35:50|347.55|346.95|347.55|346.95|347.55|346.95|347.55|346.95|0
1642066600000|2022-01-13 09:36:40|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1642066610000|2022-01-13 09:36:50|347.55|346.95|347.55|346.95|347.55|346.95|347.45|346.85|0
1642066620000|2022-01-13 09:37:00|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1642066630000|2022-01-13 09:37:10|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066640000|2022-01-13 09:37:20|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066650000|2022-01-13 09:37:30|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066830000|2022-01-13 09:40:30|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642067000000|2022-01-13 09:43:20|347.55|346.95|347.55|346.95|347.55|346.95|347.55|346.95|0
1642067010000|2022-01-13 09:43:30|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1642067020000|2022-01-13 09:43:40|347.55|346.95|347.55|346.95|347.55|346.95|347.55|346.95|0
1642067090000|2022-01-13 09:44:50|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1642067160000|2022-01-13 09:46:00|347.55|346.95|347.55|346.95|347.55|346.95|347.55|346.95|0
1642067190000|2022-01-13 09:46:30|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1642067400000|2022-01-13 09:50:00|346.85|346.6|346.8|346.55|346.85|346.65|346.8|346.55|6
1642067410000|2022-01-13 09:50:10|346.75|346.6|346.75|346.55|346.75|346.6|346.7|346.55|2
1642067430000|2022-01-13 09:50:30|346.8|346.6|346.8|346.55|346.8|346.6|346.75|346.55|1
1642067440000|2022-01-13 09:50:40||346.6||346.6||346.6||346.6|0
1642067490000|2022-01-13 09:51:30||346.65||346.6||346.65||346.6|1
1642067500000|2022-01-13 09:51:40|346.75|346.55|346.75|346.55|346.75|346.65|346.75|346.55|1
1642067510000|2022-01-13 09:51:50|346.8||346.8||346.8||346.8||0
1642067520000|2022-01-13 09:52:00|346.75|346.6|346.8|346.6|346.8|346.6|346.75|346.6|0
1642067570000|2022-01-13 09:52:50||346.65||346.65||346.65||346.65|0
1642067580000|2022-01-13 09:53:00||346.6||346.6||346.6||346.6|0
1642067590000|2022-01-13 09:53:10||346.65||346.6||346.65||346.6|0
1642067600000|2022-01-13 09:53:20||346.65||346.65||346.65||346.6|0
1642067610000|2022-01-13 09:53:30|346.85|346.7|346.85|346.7|346.85|346.7|346.85|346.7|6
1642067620000|2022-01-13 09:53:40||346.65||346.7||346.7||346.65|0
1642067660000|2022-01-13 09:54:20|346.9||346.9||346.9||346.9||0
1642067730000|2022-01-13 09:55:30|346.85||346.9||346.9||346.85||0
1642067740000|2022-01-13 09:55:40|346.85||346.9||346.9||346.85||0
1642067760000|2022-01-13 09:56:00|346.85||346.9||346.9||346.85||0
1642067770000|2022-01-13 09:56:10|346.85||346.85||346.85||346.85||0
1642067780000|2022-01-13 09:56:20|346.9||346.9||346.9||346.9||1
1642067800000|2022-01-13 09:56:40|346.95|346.75|346.95|346.8|347|346.8|346.95|346.75|8
1642067810000|2022-01-13 09:56:50|347||347||347||347||1
1642067820000|2022-01-13 09:57:00|346.95||346.95||346.95||346.95||0
1642067840000|2022-01-13 09:57:20|347|346.85|347|346.85|347|346.85|347|346.85|1
1642067860000|2022-01-13 09:57:40|||||||||1
1642067900000|2022-01-13 09:58:20|||||||||1
1642067910000|2022-01-13 09:58:30|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|5
1642067920000|2022-01-13 09:58:40|347.1|346.95|347.1|346.95|347.1|346.95|347.1|346.95|4
1642067930000|2022-01-13 09:58:50|347.15||347.15||347.15||347.15||2
1642067950000|2022-01-13 09:59:10|||||||||1
1642067960000|2022-01-13 09:59:20||347||347||347||347|0
1642067970000|2022-01-13 09:59:30|||||||||2
1642067980000|2022-01-13 09:59:40|||||||||25
1642068000000|2022-01-13 10:00:00|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347|3
1642068020000|2022-01-13 10:00:20|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|23
1642068040000|2022-01-13 10:00:40|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|7
1642068050000|2022-01-13 10:00:50|347.25||347.2||347.25||347.2||0
1642068060000|2022-01-13 10:01:00|||||||||3
1642068100000|2022-01-13 10:01:40|347.15|347|347.15|347|347.15|347.05|347.15|347|3
1642068110000|2022-01-13 10:01:50|347.2|347.05|347.15|347|347.2|347.05|347.15|347|1
1642068120000|2022-01-13 10:02:00|347.2|347.05|347.15|347|347.2|347.05|347.15|347|1
1642068130000|2022-01-13 10:02:10|347.2||347.2||347.2||347.2||0
1642068160000|2022-01-13 10:02:40||347.05||347.05||347.05||347.05|0
1642068170000|2022-01-13 10:02:50|347.25|347.1|347.2|347.05|347.25|347.1|347.2|347.05|1
1642068180000|2022-01-13 10:03:00||347||347.05||347.05||347|3
1642068200000|2022-01-13 10:03:20||347||347||347.05||347|5
1642068220000|2022-01-13 10:03:40|347.15||347.2||347.2||347.15||4
1642068230000|2022-01-13 10:03:50|347.25|347.05|347.25|347.05|347.25|347.05|347.25|347.05|0
1642068270000|2022-01-13 10:04:30||347.1||347.1||347.1||347.1|0
1642068280000|2022-01-13 10:04:40|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|3
1642068300000|2022-01-13 10:05:00||347||347.05||347.05||347|2
1642068310000|2022-01-13 10:05:10|347.25||347.25||347.25||347.25||0
1642068320000|2022-01-13 10:05:20|347.3|347.1|347.3|347.15|347.3|347.15|347.3|347.1|5
1642068340000|2022-01-13 10:05:40|347.25|347.1|347.3|347.15|347.3|347.15|347.25|347.1|6
1642068360000|2022-01-13 10:06:00||347.1||347.1||347.1||347.1|3
1642068370000|2022-01-13 10:06:10|347.25|347.05|347.2|347.05|347.3|347.05|347.2|347.05|10
1642068430000|2022-01-13 10:07:10|347.15|347|347.15|347|347.15|347|347.15|347|4
1642068500000|2022-01-13 10:08:20|347.2||347.15||347.2||347.15||2
1642068510000|2022-01-13 10:08:30|347.2||347.2||347.2||347.2||2
1642068520000|2022-01-13 10:08:40|347.15|347.05|347.2|347.05|347.2|347.05|347.15|347.05|6
1642068540000|2022-01-13 10:09:00||347||347||347||347|6
1642068560000|2022-01-13 10:09:20|347.15||347.15||347.15||347.15||0
1642068580000|2022-01-13 10:09:40|347.2||347.2||347.2||347.2||0
1642068590000|2022-01-13 10:09:50||347.05||347.05||347.05||347.05|0
1642068600000|2022-01-13 10:10:00|347.15|347|347.15|347|347.2|347|347.15|347|0
1642068610000|2022-01-13 10:10:10|347.2|347.05|347.2|347|347.2|347.05|347.2|347|1
1642068620000|2022-01-13 10:10:20||347.05||347.05||347.05||347.05|0
1642068640000|2022-01-13 10:10:40|||||||||2
1642068650000|2022-01-13 10:10:50|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|2
1642068660000|2022-01-13 10:11:00|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|3
1642068680000|2022-01-13 10:11:20|347.25||347.25||347.25||347.25||4
1642068720000|2022-01-13 10:12:00||347.1||347.1||347.1||347.1|0
1642068730000|2022-01-13 10:12:10|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|0
1642068740000|2022-01-13 10:12:20||347.1||347.15||347.15||347.1|2
1642068760000|2022-01-13 10:12:40|||||||||8
1642068770000|2022-01-13 10:12:50|347.25|347.1|347.25|347.1|347.3|347.1|347.25|347.1|2
1642068780000|2022-01-13 10:13:00|347.3||347.3||347.3||347.3||0
1642068800000|2022-01-13 10:13:20||347.15||347.15||347.15||347.15|7
1642068820000|2022-01-13 10:13:40|347.25|347.1|347.25|347.1|347.25|347.1|347.25|347.1|1
1642068830000|2022-01-13 10:13:50|347.3|347.15|347.3|347.15|347.3|347.15|347.25|347.15|1
1642068860000|2022-01-13 10:14:20|||||||||5
1642068880000|2022-01-13 10:14:40|||||||||1
1642068960000|2022-01-13 10:16:00|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|2
1642068970000|2022-01-13 10:16:10|||||||||2
1642068980000|2022-01-13 10:16:20||347.15||347.15||347.15||347.15|2
1642069000000|2022-01-13 10:16:40||347.2||347.2||347.2||347.15|8
1642069020000|2022-01-13 10:17:00||347.15||347.2||347.2||347.15|6
1642069040000|2022-01-13 10:17:20|||||||||5
1642069080000|2022-01-13 10:18:00|||||||||2
1642069160000|2022-01-13 10:19:20|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|2
1642069180000|2022-01-13 10:19:40||347.2||347.2||347.2||347.2|8
1642069200000|2022-01-13 10:20:00|347.35|347.25|347.35|347.2|347.35|347.25|347.35|347.2|0
1642069210000|2022-01-13 10:20:10|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.2|0
1642069220000|2022-01-13 10:20:20|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|12
1642069240000|2022-01-13 10:20:40|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|10
1642069260000|2022-01-13 10:21:00|347.45||347.45||347.45||347.45||0
1642069270000|2022-01-13 10:21:10|347.4|347.3|347.45|347.25|347.45|347.3|347.4|347.25|1
1642069280000|2022-01-13 10:21:20|347.4||347.4||347.4||347.4||0
1642069340000|2022-01-13 10:22:20|347.45||347.4||347.45||347.4||0
1642069370000|2022-01-13 10:22:50|347.45||347.45||347.45||347.4||0
1642069380000|2022-01-13 10:23:00|347.4|347.3|347.45|347.25|347.45|347.3|347.4|347.25|0
1642069390000|2022-01-13 10:23:10|347.4||347.45||347.45||347.4||2
1642069400000|2022-01-13 10:23:20|347.5|347.3|347.5|347.3|347.5|347.3|347.5|347.3|5
1642069410000|2022-01-13 10:23:30||347.35||347.35||347.35||347.35|0
1642069420000|2022-01-13 10:23:40||347.3||347.35||347.35||347.3|5
1642069430000|2022-01-13 10:23:50|||||||||1
1642069440000|2022-01-13 10:24:00|||||||||7
1642069460000|2022-01-13 10:24:20|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|3
1642069470000|2022-01-13 10:24:30|347.5||347.5||347.5||347.45||0
1642069480000|2022-01-13 10:24:40|347.55|347.35|347.5|347.35|347.55|347.35|347.5|347.35|0
1642069500000|2022-01-13 10:25:00|||||||||1
1642069520000|2022-01-13 10:25:20|347.45|347.3|347.55|347.4|347.55|347.4|347.45|347.3|11
1642069540000|2022-01-13 10:25:40|||||||||3
1642069560000|2022-01-13 10:26:00|347.6||347.6||347.6||347.6||5
1642069570000|2022-01-13 10:26:10|347.55|347.45|347.6|347.45|347.6|347.45|347.55|347.45|0
1642069580000|2022-01-13 10:26:20|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|4
1642069610000|2022-01-13 10:26:50|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|3
1642069660000|2022-01-13 10:27:40|347.55||347.55||347.55||347.5||0
1642069670000|2022-01-13 10:27:50|347.5|347.4|347.55|347.4|347.55|347.4|347.5|347.4|4
1642069680000|2022-01-13 10:28:00|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|4
1642069740000|2022-01-13 10:29:00|||||||||1
1642069760000|2022-01-13 10:29:20|347.55|347.4|347.55|347.4|347.6|347.4|347.55|347.4|3
1642069770000|2022-01-13 10:29:30|347.6||347.6||347.6||347.55||0
1642069780000|2022-01-13 10:29:40|347.55||347.6||347.6||347.55||0
1642069790000|2022-01-13 10:29:50|347.55||347.55||347.6||347.55||0
1642069800000|2022-01-13 10:30:00|||||||||8
1642069830000|2022-01-13 10:30:30|347.6|347.45|347.65|347.5|347.65|347.5|347.6|347.4|4
1642069840000|2022-01-13 10:30:40|347.6|347.45|347.6|347.45|347.65|347.45|347.6|347.45|5
1642069850000|2022-01-13 10:30:50|347.65||347.65||347.65||347.6||2
1642069860000|2022-01-13 10:31:00|347.6||347.6||347.65||347.6||0
1642069880000|2022-01-13 10:31:20|347.55|347.4|347.6|347.4|347.6|347.4|347.55|347.4|2
1642069910000|2022-01-13 10:31:50|347.55||347.6||347.6||347.55||0
1642069920000|2022-01-13 10:32:00||347.45||347.45||347.45||347.45|0
1642069930000|2022-01-13 10:32:10|||||||||5
1642069940000|2022-01-13 10:32:20||347.4||347.4||347.4||347.4|3
1642069950000|2022-01-13 10:32:30||347.45||347.4||347.45||347.4|0
1642069960000|2022-01-13 10:32:40|347.65|347.45|347.65|347.45|347.65|347.45|347.65|347.4|0
1642069970000|2022-01-13 10:32:50|347.6||347.65||347.65||347.6||0
1642069980000|2022-01-13 10:33:00||347.5||347.5||347.5||347.5|0
1642070000000|2022-01-13 10:33:20|347.6|347.45|347.65|347.45|347.65|347.45|347.6|347.45|7
1642070010000|2022-01-13 10:33:30|347.6||347.6||347.65||347.6||0
1642070020000|2022-01-13 10:33:40|347.65||347.6||347.65||347.6||0
1642070030000|2022-01-13 10:33:50|347.65||347.6||347.65||347.6||0
1642070040000|2022-01-13 10:34:00|347.65||347.6||347.65||347.6||1
1642070070000|2022-01-13 10:34:30||347.4||347.4||347.4||347.4|1
1642070080000|2022-01-13 10:34:40||347.45||347.45||347.45||347.45|0
1642070090000|2022-01-13 10:34:50|347.65|347.5|347.65|347.5|347.65|347.5|347.6|347.45|1
1642070100000|2022-01-13 10:35:00|347.6|347.45|347.65|347.45|347.65|347.45|347.6|347.45|3
1642070110000|2022-01-13 10:35:10|347.6||347.6||347.6||347.6||0
1642070120000|2022-01-13 10:35:20||347.4||347.45||347.45||347.4|2
1642070150000|2022-01-13 10:35:50|347.65||347.65||347.65||347.65||4
1642070160000|2022-01-13 10:36:00||347.5||347.45||347.5||347.45|0
1642070170000|2022-01-13 10:36:10||347.5||347.5||347.5||347.5|0
1642070180000|2022-01-13 10:36:20|||||||||2
1642070220000|2022-01-13 10:37:00|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|4
1642070250000|2022-01-13 10:37:30|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|5
1642070270000|2022-01-13 10:37:50|347.7|347.55|347.65|347.5|347.7|347.55|347.65|347.5|8
1642070280000|2022-01-13 10:38:00|||||||||2
1642070310000|2022-01-13 10:38:30|||||||||1
1642070340000|2022-01-13 10:39:00|||||||||1
1642070390000|2022-01-13 10:39:50|347.7||347.7||347.7||347.7||3
1642070410000|2022-01-13 10:40:10|347.65||347.7||347.7||347.65||0
1642070420000|2022-01-13 10:40:20||347.55||347.55||347.55||347.55|2
1642070440000|2022-01-13 10:40:40|347.65|347.5|347.65|347.5|347.7|347.5|347.65|347.5|8
1642070450000|2022-01-13 10:40:50|347.7||347.7||347.7||347.7||0
1642070470000|2022-01-13 10:41:10||347.55||347.55||347.55||347.55|8
1642070480000|2022-01-13 10:41:20|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|6
1642070490000|2022-01-13 10:41:30|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|4
1642070500000|2022-01-13 10:41:40|347.65|347.5|347.7|347.5|347.7|347.5|347.65|347.5|1
1642070510000|2022-01-13 10:41:50|347.65||347.7||347.7||347.65||0
1642070520000|2022-01-13 10:42:00||347.55||347.55||347.55||347.55|0
1642070530000|2022-01-13 10:42:10|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|4
1642070620000|2022-01-13 10:43:40|347.7||347.7||347.7||347.65||2
1642070630000|2022-01-13 10:43:50|347.65||347.65||347.65||347.65||0
1642070670000|2022-01-13 10:44:30|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|0
1642070680000|2022-01-13 10:44:40|347.65|347.5|347.65|347.5|347.7|347.5|347.65|347.5|4
1642070690000|2022-01-13 10:44:50|347.7||347.65||347.7||347.65||3
1642070700000|2022-01-13 10:45:00|347.7|347.55|347.65|347.5|347.7|347.55|347.65|347.5|4
1642070750000|2022-01-13 10:45:50|347.7||347.7||347.7||347.65||3
1642070760000|2022-01-13 10:46:00|347.75|347.55|347.7|347.55|347.75|347.55|347.7|347.55|0
1642070770000|2022-01-13 10:46:10|347.75||347.75||347.75||347.7||0
1642070780000|2022-01-13 10:46:20||347.6||347.6||347.6||347.6|0
1642070800000|2022-01-13 10:46:40|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|5
1642070820000|2022-01-13 10:47:00||347.5||347.5||347.5||347.5|2
1642070840000|2022-01-13 10:47:20|347.65||347.65||347.7||347.65||0
1642070850000|2022-01-13 10:47:30|347.7||347.7||347.7||347.65||2
1642070870000|2022-01-13 10:47:50|347.65||347.7||347.7||347.65||0
1642070880000|2022-01-13 10:48:00|347.65|347.55|347.7|347.55|347.7|347.55|347.65|347.55|0
1642070890000|2022-01-13 10:48:10|||||||||8
1642070900000|2022-01-13 10:48:20|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|7
1642070910000|2022-01-13 10:48:30|||||||||1
1642070930000|2022-01-13 10:48:50|347.7||347.65||347.7||347.65||0
1642070940000|2022-01-13 10:49:00|347.7||347.65||347.7||347.65||0
1642070980000|2022-01-13 10:49:40|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|1
1642071020000|2022-01-13 10:50:20|||||||||4
1642071070000|2022-01-13 10:51:10|||||||||1
1642071080000|2022-01-13 10:51:20|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|5
1642071130000|2022-01-13 10:52:10|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|8
1642071150000|2022-01-13 10:52:30|||||||||1
1642071170000|2022-01-13 10:52:50|347.75||347.75||347.75||347.75||0
1642071180000|2022-01-13 10:53:00|347.7||347.7||347.7||347.7||1
1642071200000|2022-01-13 10:53:20|||||||||2
1642071220000|2022-01-13 10:53:40|||||||||1
1642071240000|2022-01-13 10:54:00|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|5
1642071250000|2022-01-13 10:54:10|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|1
1642071260000|2022-01-13 10:54:20|347.65||347.6||347.65||347.6||0
1642071280000|2022-01-13 10:54:40|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.45|5
1642071290000|2022-01-13 10:54:50|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|16
1642071300000|2022-01-13 10:55:00|347.5|347.35|347.55|347.35|347.55|347.35|347.5|347.35|2
1642071320000|2022-01-13 10:55:20|347.5||347.5||347.5||347.5||0
1642071390000|2022-01-13 10:56:30|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|1
1642071410000|2022-01-13 10:56:50|||||||||8
1642071470000|2022-01-13 10:57:50|||||||||1
1642071480000|2022-01-13 10:58:00|||||||||2
1642071520000|2022-01-13 10:58:40|||||||||1
1642071550000|2022-01-13 10:59:10|||||||||3
1642071570000|2022-01-13 10:59:30|347.6||347.6||347.6||347.6||10
1642071580000|2022-01-13 10:59:40||347.45||347.45||347.45||347.45|0
1642071610000|2022-01-13 11:00:10|347.65|347.5|347.7|347.5|347.7|347.5|347.65|347.5|2
1642071650000|2022-01-13 11:00:50||347.55||347.55||347.55||347.55|0
1642071670000|2022-01-13 11:01:10|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|5
1642071710000|2022-01-13 11:01:50|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|3
1642071730000|2022-01-13 11:02:10|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.45|0
1642071770000|2022-01-13 11:02:50|347.7|347.55|347.7|347.55|347.7|347.55|347.65|347.55|4
1642071780000|2022-01-13 11:03:00|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|5
1642071860000|2022-01-13 11:04:20|347.7||347.7||347.7||347.7||1
1642071870000|2022-01-13 11:04:30||347.55||347.55||347.55||347.5|3
1642071880000|2022-01-13 11:04:40|||||||||2
1642071890000|2022-01-13 11:04:50|347.75||347.75||347.75||347.75||5
1642071940000|2022-01-13 11:05:40|347.7||347.7||347.7||347.7||0
1642071950000|2022-01-13 11:05:50|347.75||347.75||347.75||347.75||0
1642071960000|2022-01-13 11:06:00|347.7||347.7||347.7||347.7||0
1642071970000|2022-01-13 11:06:10|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|9
1642071980000|2022-01-13 11:06:20|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.5|4
1642072000000|2022-01-13 11:06:40|||||||||3
1642072020000|2022-01-13 11:07:00|||||||||2
1642072040000|2022-01-13 11:07:20|||||||||2
1642072110000|2022-01-13 11:08:30|347.75||347.75||347.75||347.75||4
1642072130000|2022-01-13 11:08:50||347.6||347.6||347.6||347.6|0
1642072140000|2022-01-13 11:09:00|||||||||4
1642072160000|2022-01-13 11:09:20|||||||||1
1642072180000|2022-01-13 11:09:40||347.55||347.55||347.55||347.55|3
1642072190000|2022-01-13 11:09:50|347.7||347.7||347.75||347.7||0
1642072210000|2022-01-13 11:10:10|347.75|347.6|347.75|347.55|347.75|347.6|347.75|347.55|2
1642072230000|2022-01-13 11:10:30||347.6||347.6||347.6||347.6|0
1642072240000|2022-01-13 11:10:40||347.55||347.6||347.6||347.55|2
1642072250000|2022-01-13 11:10:50|||||||||8
1642072280000|2022-01-13 11:11:20|||||||||1
1642072290000|2022-01-13 11:11:30|347.8||347.75||347.8||347.75||4
1642072300000|2022-01-13 11:11:40|347.8||347.8||347.8||347.8||0
1642072310000|2022-01-13 11:11:50|347.85|347.65|347.8|347.65|347.85|347.65|347.8|347.65|3
1642072320000|2022-01-13 11:12:00|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|5
1642072330000|2022-01-13 11:12:10|347.8||347.75||347.8||347.75||0
1642072370000|2022-01-13 11:12:50||347.55||347.6||347.6||347.55|3
1642072380000|2022-01-13 11:13:00|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|1
1642072430000|2022-01-13 11:13:50|||||||||2
1642072480000|2022-01-13 11:14:40|347.75||347.7||347.75||347.7||3
1642072490000|2022-01-13 11:14:50|||||||||5
1642072520000|2022-01-13 11:15:20|||||||||3
1642072530000|2022-01-13 11:15:30|347.75||347.7||347.75||347.7||1
1642072540000|2022-01-13 11:15:40|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|3
1642072580000|2022-01-13 11:16:20|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|4
1642072590000|2022-01-13 11:16:30|347.75|347.6|347.7|347.55|347.75|347.6|347.7|347.55|0
1642072610000|2022-01-13 11:16:50|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|4
1642072640000|2022-01-13 11:17:20|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|4
1642072690000|2022-01-13 11:18:10|347.75|347.6|347.75|347.55|347.75|347.6|347.75|347.55|4
1642072710000|2022-01-13 11:18:30|347.7||347.75||347.75||347.7||8
1642072720000|2022-01-13 11:18:40||347.6||347.6||347.6||347.6|2
1642072740000|2022-01-13 11:19:00|347.8||347.75||347.8||347.75||0
1642072770000|2022-01-13 11:19:30|347.7|347.55|347.7|347.55|347.75|347.55|347.7|347.55|4
1642072850000|2022-01-13 11:20:50|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|3
1642072880000|2022-01-13 11:21:20|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.5|6
1642072910000|2022-01-13 11:21:50|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|10
1642073010000|2022-01-13 11:23:30|||||||||2
1642073030000|2022-01-13 11:23:50|347.8|347.65|347.8|347.65|347.8|347.65|347.8|347.65|10
1642073040000|2022-01-13 11:24:00|347.7|347.6|347.7|347.55|347.7|347.6|347.7|347.55|10
1642073070000|2022-01-13 11:24:30|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|1
1642073160000|2022-01-13 11:26:00|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|7
1642073180000|2022-01-13 11:26:20|347.65|347.5|347.65|347.45|347.65|347.5|347.65|347.45|1
1642073190000|2022-01-13 11:26:30|347.6||347.65||347.65||347.6||0
1642073200000|2022-01-13 11:26:40|347.6||347.6||347.6||347.6||0
1642073210000|2022-01-13 11:26:50|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|0
1642073230000|2022-01-13 11:27:10|||||||||3
1642073270000|2022-01-13 11:27:50|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|4
1642073290000|2022-01-13 11:28:10|||||||||6
1642073300000|2022-01-13 11:28:20|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|3
1642073340000|2022-01-13 11:29:00|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|1
1642073370000|2022-01-13 11:29:30|||||||||3
1642073380000|2022-01-13 11:29:40|347.65|347.5|347.7|347.5|347.7|347.5|347.65|347.5|4
1642073390000|2022-01-13 11:29:50||347.55||347.55||347.55||347.5|1
1642073400000|2022-01-13 11:30:00|347.75|347.5|347.75|347.55|347.75|347.55|347.75|347.5|3
1642073410000|2022-01-13 11:30:10||347.6||347.6||347.6||347.55|0
1642073420000|2022-01-13 11:30:20||347.55||347.55||347.55||347.55|7
1642073450000|2022-01-13 11:30:50|347.7||347.7||347.75||347.7||1
1642073460000|2022-01-13 11:31:00|347.75||347.75||347.75||347.75||0
1642073470000|2022-01-13 11:31:10||347.6||347.55||347.6||347.55|5
1642073480000|2022-01-13 11:31:20|347.7||347.7||347.75||347.7||0
1642073490000|2022-01-13 11:31:30|347.75||347.7||347.75||347.7||0
1642073500000|2022-01-13 11:31:40||347.5||347.5||347.5||347.5|6
1642073510000|2022-01-13 11:31:50||347.55||347.55||347.55||347.55|0
1642073520000|2022-01-13 11:32:00|347.75||347.7||347.75||347.7||0
1642073530000|2022-01-13 11:32:10|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|2
1642073540000|2022-01-13 11:32:20||347.55||347.55||347.55||347.55|4
1642073550000|2022-01-13 11:32:30|347.7|347.6|347.75|347.55|347.75|347.6|347.7|347.55|0
1642073560000|2022-01-13 11:32:40||347.6||347.6||347.6||347.55|0
1642073580000|2022-01-13 11:33:00|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|4
1642073610000|2022-01-13 11:33:30|347.75||347.75||347.75||347.75||0
1642073620000|2022-01-13 11:33:40||347.6||347.6||347.6||347.6|3
1642073660000|2022-01-13 11:34:20|||||||||2
1642073670000|2022-01-13 11:34:30|||||||||4
1642073680000|2022-01-13 11:34:40|||||||||1
1642073700000|2022-01-13 11:35:00|||||||||1
1642073710000|2022-01-13 11:35:10|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|10
1642073810000|2022-01-13 11:36:50|||||||||6
1642073830000|2022-01-13 11:37:10|347.7||347.7||347.7||347.7||0
1642073840000|2022-01-13 11:37:20|347.75|347.55|347.75|347.55|347.75|347.55|347.75|347.55|3
1642073870000|2022-01-13 11:37:50|||||||||1
1642073910000|2022-01-13 11:38:30|347.7|347.5|347.65|347.5|347.7|347.5|347.65|347.5|10
1642073960000|2022-01-13 11:39:20|347.7|347.55|347.7|347.55|347.75|347.55|347.7|347.55|7
1642073980000|2022-01-13 11:39:40||347.5||347.5||347.5||347.5|4
1642074000000|2022-01-13 11:40:00|347.65||347.65||347.65||347.65||0
1642074060000|2022-01-13 11:41:00|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|1
1642074070000|2022-01-13 11:41:10|347.75|347.6|347.8|347.65|347.8|347.65|347.75|347.6|3
1642074080000|2022-01-13 11:41:20|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|4
1642074090000|2022-01-13 11:41:30|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|1
1642074110000|2022-01-13 11:41:50|347.75||347.75||347.75||347.75||0
1642074120000|2022-01-13 11:42:00||347.6||347.55||347.6||347.55|2
1642074150000|2022-01-13 11:42:30|347.8|347.6|347.75|347.6|347.8|347.6|347.75|347.55|5
1642074160000|2022-01-13 11:42:40||347.55||347.55||347.55||347.55|1
1642074170000|2022-01-13 11:42:50||347.6||347.6||347.6||347.6|0
1642074180000|2022-01-13 11:43:00||347.55||347.55||347.55||347.55|2
1642074190000|2022-01-13 11:43:10|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|8
1642074240000|2022-01-13 11:44:00|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|7
1642074250000|2022-01-13 11:44:10|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|0
1642074260000|2022-01-13 11:44:20|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|4
1642074270000|2022-01-13 11:44:30||347.5||347.5||347.5||347.5|1
1642074280000|2022-01-13 11:44:40||347.55||347.55||347.55||347.55|0
1642074290000|2022-01-13 11:44:50|347.75||347.75||347.75||347.75||0
1642074300000|2022-01-13 11:45:00||347.6||347.6||347.6||347.6|0
1642074320000|2022-01-13 11:45:20|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|4
1642074370000|2022-01-13 11:46:10|347.75||347.75||347.75||347.75||3
1642074380000|2022-01-13 11:46:20||347.6||347.6||347.6||347.6|0
1642074400000|2022-01-13 11:46:40|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|6
1642074430000|2022-01-13 11:47:10|347.75||347.75||347.75||347.75||5
1642074440000|2022-01-13 11:47:20|347.7||347.7||347.7||347.7||0
1642074530000|2022-01-13 11:48:50|347.75||347.75||347.75||347.75||2
1642074540000|2022-01-13 11:49:00||347.6||347.6||347.6||347.6|1
1642074550000|2022-01-13 11:49:10|347.8||347.8||347.8||347.8||4
1642074560000|2022-01-13 11:49:20||347.65||347.65||347.65||347.65|0
1642074580000|2022-01-13 11:49:40|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|6
1642074590000|2022-01-13 11:49:50|||||||||2
1642074640000|2022-01-13 11:50:40|347.8||347.75||347.8||347.75||0
1642074650000|2022-01-13 11:50:50|347.8||347.75||347.8||347.75||0
1642074670000|2022-01-13 11:51:10|347.8||347.8||347.8||347.75||1
1642074680000|2022-01-13 11:51:20|347.75||347.75||347.75||347.75||0
1642074690000|2022-01-13 11:51:30|||||||||4
1642074730000|2022-01-13 11:52:10|||||||||2
1642074750000|2022-01-13 11:52:30|||||||||1
1642074760000|2022-01-13 11:52:40|||||||||3
1642074780000|2022-01-13 11:53:00|347.8||347.8||347.8||347.8||3
1642074790000|2022-01-13 11:53:10|347.75|347.65|347.8|347.65|347.8|347.65|347.75|347.65|7
1642074800000|2022-01-13 11:53:20|347.75|347.6|347.75|347.6|347.8|347.6|347.75|347.6|6
1642074810000|2022-01-13 11:53:30||347.55||347.55||347.55||347.55|1
1642074850000|2022-01-13 11:54:10|347.7||347.7||347.75||347.7||0
1642074860000|2022-01-13 11:54:20|347.75||347.75||347.75||347.75||0
1642074880000|2022-01-13 11:54:40||347.6||347.55||347.6||347.55|1
1642074890000|2022-01-13 11:54:50|347.8|347.6|347.8|347.65|347.8|347.65|347.8|347.6|4
1642074900000|2022-01-13 11:55:00|347.75|347.6|347.7|347.55|347.75|347.6|347.7|347.55|6
1642074910000|2022-01-13 11:55:10||347.5||347.5||347.55||347.5|1
1642074920000|2022-01-13 11:55:20|347.75|347.55|347.75|347.55|347.75|347.55|347.75|347.55|0
1642074940000|2022-01-13 11:55:40|347.7||347.7||347.7||347.7||0
1642074950000|2022-01-13 11:55:50|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|0
1642074960000|2022-01-13 11:56:00||347.55||347.6||347.6||347.55|0
1642074990000|2022-01-13 11:56:30|347.8||347.75||347.8||347.75||0
1642075020000|2022-01-13 11:57:00|||||||||4
1642075030000|2022-01-13 11:57:10|347.8|347.65|347.85|347.65|347.85|347.65|347.8|347.65|7
1642075040000|2022-01-13 11:57:20|347.8||347.8||347.85||347.8||0
1642075060000|2022-01-13 11:57:40|347.75|347.6|347.75|347.6|347.75|347.6|347.75|347.6|7
1642075080000|2022-01-13 11:58:00|347.7|347.55|347.7|347.55|347.7|347.55|347.7|347.55|8
1642075100000|2022-01-13 11:58:20||347.5||347.5||347.5||347.5|1
1642075110000|2022-01-13 11:58:30||347.55||347.5||347.55||347.5|1
1642075120000|2022-01-13 11:58:40||347.55||347.55||347.55||347.55|0
1642075130000|2022-01-13 11:58:50||347.5||347.5||347.5||347.5|1
1642075140000|2022-01-13 11:59:00|347.65|347.45|347.6|347.45|347.7|347.45|347.6|347.45|1
1642075160000|2022-01-13 11:59:20|347.65||347.65||347.65||347.65||0
1642075170000|2022-01-13 11:59:30|347.6||347.65||347.65||347.6||0
1642075180000|2022-01-13 11:59:40|347.6||347.65||347.65||347.6||0
1642075190000|2022-01-13 11:59:50|347.6||347.6||347.65||347.6||4
1642075200000|2022-01-13 12:00:00||347.4||347.45||347.45||347.4|0
1642075220000|2022-01-13 12:00:20|347.65|347.5|347.65|347.45|347.65|347.5|347.65|347.45|1
1642075230000|2022-01-13 12:00:30|347.6||347.6||347.6||347.6||0
1642075240000|2022-01-13 12:00:40|347.65|347.5|347.65|347.45|347.65|347.5|347.65|347.45|0
1642075250000|2022-01-13 12:00:50||347.5||347.5||347.5||347.45|1
1642075260000|2022-01-13 12:01:00||347.45||347.5||347.5||347.45|0
1642075280000|2022-01-13 12:01:20|347.6|347.45|347.65|347.45|347.65|347.45|347.6|347.45|1
1642075290000|2022-01-13 12:01:30|347.6||347.6||347.6||347.6||0
1642075300000|2022-01-13 12:01:40|347.55|347.4|347.6|347.4|347.6|347.4|347.55|347.4|1
1642075310000|2022-01-13 12:01:50|347.55||347.55||347.55||347.55||0
1642075320000|2022-01-13 12:02:00|347.6|347.35|347.55|347.35|347.6|347.35|347.55|347.35|0
1642075330000|2022-01-13 12:02:10|347.5|347.3|347.5|347.3|347.5|347.3|347.5|347.3|2
1642075370000|2022-01-13 12:02:50|347.45||347.5||347.5||347.45||0
1642075380000|2022-01-13 12:03:00|347.45||347.45||347.45||347.45||0
1642075400000|2022-01-13 12:03:20|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|8
1642075420000|2022-01-13 12:03:40|347.4||347.35||347.4||347.35||7
1642075430000|2022-01-13 12:03:50|347.4||347.4||347.4||347.4||0
1642075440000|2022-01-13 12:04:00|347.35|347.15|347.3|347.15|347.35|347.15|347.3|347.15|3
1642075460000|2022-01-13 12:04:20|||||||||15
1642075480000|2022-01-13 12:04:40|||||||||1
1642075490000|2022-01-13 12:04:50|347.25|347.05|347.25|347.05|347.25|347.05|347.25|347.05|3
1642075500000|2022-01-13 12:05:00||347.1||347.1||347.1||347.1|0
1642075510000|2022-01-13 12:05:10|347.2|347.05|347.25|347.05|347.25|347.05|347.2|347.05|3
1642075520000|2022-01-13 12:05:20|347.2||347.25||347.25||347.2||0
1642075530000|2022-01-13 12:05:30|347.2||347.2||347.25||347.2||0
1642075540000|2022-01-13 12:05:40|347.25||347.2||347.25||347.2||1
1642075550000|2022-01-13 12:05:50||347||347.05||347.05||347|32
1642075560000|2022-01-13 12:06:00|347.25||347.25||347.25||347.25||3
1642075570000|2022-01-13 12:06:10|347.3|347.1|347.3|347.15|347.3|347.15|347.3|347.1|0
1642075610000|2022-01-13 12:06:50|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|0
1642075630000|2022-01-13 12:07:10||347.15||347.15||347.15||347.15|2
1642075640000|2022-01-13 12:07:20|347.3|347.2|347.3|347.1|347.3|347.2|347.3|347.1|15
1642075650000|2022-01-13 12:07:30||347.15||347.1||347.15||347.1|0
1642075760000|2022-01-13 12:09:20|347.25||347.3||347.3||347.25||0
1642075790000|2022-01-13 12:09:50|347.35|347.15|347.35|347.15|347.35|347.15|347.35|347.15|0
1642075800000|2022-01-13 12:10:00|347.3||347.3||347.35||347.3||0
1642075810000|2022-01-13 12:10:10|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|0
1642075840000|2022-01-13 12:10:40|347.4|347.15|347.35|347.15|347.4|347.15|347.35|347.15|1
1642075850000|2022-01-13 12:10:50||347.2||347.2||347.2||347.2|0
1642075880000|2022-01-13 12:11:20|347.4|347.25|347.4|347.25|347.45|347.25|347.4|347.25|1
1642075890000|2022-01-13 12:11:30||347.2||347.2||347.2||347.2|2
1642075900000|2022-01-13 12:11:40||347.25||347.25||347.25||347.25|0
1642075920000|2022-01-13 12:12:00||347.2||347.2||347.2||347.2|2
1642075950000|2022-01-13 12:12:30||347.25||347.25||347.25||347.25|0
1642075980000|2022-01-13 12:13:00||347.2||347.2||347.2||347.2|2
1642076000000|2022-01-13 12:13:20||347.25||347.25||347.25||347.25|0
1642076140000|2022-01-13 12:15:40||347.2||347.2||347.2||347.2|0
1642076150000|2022-01-13 12:15:50||347.25||347.25||347.25||347.25|1
1642076170000|2022-01-13 12:16:10|||||||||1
1642076270000|2022-01-13 12:17:50|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|2
1642076300000|2022-01-13 12:18:20|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|2
1642076450000|2022-01-13 12:20:50|347.45|347.3|347.5|347.3|347.5|347.3|347.45|347.3|1
1642076480000|2022-01-13 12:21:20|347.45|347.25|347.4|347.25|347.5|347.25|347.4|347.25|3
1642076570000|2022-01-13 12:22:50|347.45|347.3|347.5|347.3|347.5|347.3|347.45|347.3|2
1642076600000|2022-01-13 12:23:20||347.35||347.35||347.35||347.35|0
1642076640000|2022-01-13 12:24:00|347.55||347.55||347.55||347.55||0
1642076730000|2022-01-13 12:25:30|347.5||347.5||347.5||347.5||0
1642076760000|2022-01-13 12:26:00|347.55||347.55||347.55||347.55||1
1642076770000|2022-01-13 12:26:10|347.5||347.5||347.5||347.5||0
1642077060000|2022-01-13 12:31:00||347.3||347.3||347.3||347.3|2
1642077070000|2022-01-13 12:31:10|347.45||347.45||347.5||347.45||0
1642077100000|2022-01-13 12:31:40|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|1
1642077120000|2022-01-13 12:32:00|347.45|347.3|347.45|347.3|347.45|347.3|347.45|347.3|7
1642077130000|2022-01-13 12:32:10||347.25||347.3||347.3||347.25|3
1642077160000|2022-01-13 12:32:40|347.5||347.5||347.5||347.5||0
1642077180000|2022-01-13 12:33:00||347.35||347.35||347.35||347.35|0
1642077200000|2022-01-13 12:33:20||347.3||347.35||347.35||347.3|2
1642077240000|2022-01-13 12:34:00|347.55||347.55||347.55||347.55||0
1642077260000|2022-01-13 12:34:20||347.4||347.4||347.4||347.4|0
1642077390000|2022-01-13 12:36:30||347.35||347.35||347.35||347.35|0
1642077400000|2022-01-13 12:36:40|347.5||347.5||347.5||347.5||2
1642077420000|2022-01-13 12:37:00||347.3||347.3||347.3||347.3|6
1642077450000|2022-01-13 12:37:30||347.35||347.35||347.35||347.35|0
1642077530000|2022-01-13 12:38:50|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|2
1642077600000|2022-01-13 12:40:00|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|2
1642077650000|2022-01-13 12:40:50|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|4
1642077660000|2022-01-13 12:41:00|||||||||1
1642077910000|2022-01-13 12:45:10|347.6||347.6||347.6||347.6||1
1642077920000|2022-01-13 12:45:20|347.55||347.55||347.6||347.55||0
1642077930000|2022-01-13 12:45:30|347.6||347.6||347.6||347.6||0
1642077940000|2022-01-13 12:45:40|347.55||347.55||347.6||347.55||0
1642077950000|2022-01-13 12:45:50|347.6||347.6||347.6||347.6||0
1642077970000|2022-01-13 12:46:10|347.55||347.6||347.6||347.55||0
1642077990000|2022-01-13 12:46:30|347.55||347.55||347.55||347.55||0
1642078000000|2022-01-13 12:46:40|347.6||347.6||347.6||347.6||0
1642078010000|2022-01-13 12:46:50|347.55||347.6||347.6||347.55||0
1642078040000|2022-01-13 12:47:20||347.45||347.45||347.45||347.45|0
1642078060000|2022-01-13 12:47:40||347.4||347.4||347.4||347.4|2
1642078070000|2022-01-13 12:47:50||347.45||347.45||347.45||347.45|0
1642078390000|2022-01-13 12:53:10|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|1
1642078400000|2022-01-13 12:53:20|347.6||347.6||347.6||347.6||0
1642078410000|2022-01-13 12:53:30|347.55|347.45|347.6|347.45|347.6|347.45|347.55|347.45|0
1642078620000|2022-01-13 12:57:00|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|4
1642078640000|2022-01-13 12:57:20|347.6||347.55||347.6||347.55||0
1642078650000|2022-01-13 12:57:30|347.6||347.55||347.6||347.55||0
1642078660000|2022-01-13 12:57:40|347.6||347.55||347.6||347.55||0
1642078760000|2022-01-13 12:59:20|||||||||1
1642078820000|2022-01-13 13:00:20|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|0
1642078940000|2022-01-13 13:02:20||347.4||347.45||347.45||347.4|1
1642078980000|2022-01-13 13:03:00|347.65||347.6||347.65||347.6||3
1642079000000|2022-01-13 13:03:20|347.55|347.4|347.6|347.4|347.6|347.4|347.55|347.4|2
1642079010000|2022-01-13 13:03:30|347.55||347.6||347.6||347.55||0
1642079020000|2022-01-13 13:03:40|347.55||347.55||347.6||347.55||0
1642079070000|2022-01-13 13:04:30|347.6|347.45|347.6|347.45|347.6|347.45|347.55|347.45|1
1642079130000|2022-01-13 13:05:30|347.65|347.5|347.65|347.5|347.65|347.5|347.65|347.5|0
1642079140000|2022-01-13 13:05:40|347.6|347.45|347.6|347.4|347.6|347.45|347.6|347.4|3
1642079150000|2022-01-13 13:05:50|347.55|347.45|347.6|347.45|347.6|347.45|347.55|347.45|0
1642079160000|2022-01-13 13:06:00|||||||||1
1642079220000|2022-01-13 13:07:00||347.4||347.45||347.45||347.4|2
1642079250000|2022-01-13 13:07:30|||||||||1
1642079260000|2022-01-13 13:07:40|347.65||347.6||347.65||347.6||0
1642079370000|2022-01-13 13:09:30|||||||||1
1642079390000|2022-01-13 13:09:50|347.65||347.65||347.65||347.65||0
1642079410000|2022-01-13 13:10:10|347.6||347.65||347.65||347.6||1
1642079420000|2022-01-13 13:10:20||347.5||347.5||347.5||347.5|0
1642079430000|2022-01-13 13:10:30|||||||||1
1642079520000|2022-01-13 13:12:00|347.7||347.65||347.7||347.65||0
1642079710000|2022-01-13 13:15:10|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|2
1642079720000|2022-01-13 13:15:20|347.65||347.65||347.65||347.6||0
1642079730000|2022-01-13 13:15:30|347.6||347.65||347.65||347.6||0
1642079740000|2022-01-13 13:15:40||347.5||347.5||347.5||347.5|0
1642079780000|2022-01-13 13:16:20|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|2
1642079810000|2022-01-13 13:16:50|347.65||347.6||347.65||347.6||8
1642079900000|2022-01-13 13:18:20|||||||||1
1642080020000|2022-01-13 13:20:20|||||||||1
1642080130000|2022-01-13 13:22:10|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.4|4
1642080210000|2022-01-13 13:23:30|347.6|347.45|347.6|347.45|347.6|347.45|347.6|347.45|2
1642080230000|2022-01-13 13:23:50|||||||||4
1642080280000|2022-01-13 13:24:40||347.4||347.45||347.45||347.4|0
1642080290000|2022-01-13 13:24:50|347.55|347.4|347.6|347.45|347.6|347.45|347.55|347.4|4
1642080380000|2022-01-13 13:26:20||347.4||347.45||347.45||347.4|4
1642080480000|2022-01-13 13:28:00|347.55|347.4|347.6|347.4|347.6|347.4|347.55|347.4|1
1642080490000|2022-01-13 13:28:10|347.55||347.6||347.6||347.55||0
1642080500000|2022-01-13 13:28:20|347.55|347.35|347.5|347.3|347.55|347.35|347.5|347.3|2
1642080510000|2022-01-13 13:28:30|347.55||347.55||347.55||347.55||0
1642080520000|2022-01-13 13:28:40||347.35||347.35||347.35||347.35|0
1642080530000|2022-01-13 13:28:50||347.4||347.4||347.4||347.3|1
1642080560000|2022-01-13 13:29:20|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|2
1642080600000|2022-01-13 13:30:00|347.45|347.2|347.5|347.35|347.5|347.35|347.45|347.2|4
1642080610000|2022-01-13 13:30:10|347.6||347.5||347.6||347.5||10
1642080620000|2022-01-13 13:30:20|347.55||347.5||347.55||347.5||5
1642080630000|2022-01-13 13:30:30|347.65|347.5|347.7|347.5|347.7|347.5|347.65|347.5|40
1642080640000|2022-01-13 13:30:40|347.75|347.55|347.7|347.5|347.8|347.6|347.7|347.5|2
1642080650000|2022-01-13 13:30:50|347.75|347.55|347.7|347.5|347.75|347.55|347.7|347.45|2
1642080670000|2022-01-13 13:31:10|347.75|347.6|347.8|347.6|347.85|347.6|347.75|347.55|13
1642080680000|2022-01-13 13:31:20|347.75||347.8||347.8||347.75||0
1642080700000|2022-01-13 13:31:40|347.85||347.85||347.85||347.85||0
1642080710000|2022-01-13 13:31:50|347.9|347.65|347.9|347.75|347.9|347.75|347.9|347.65|8
1642080720000|2022-01-13 13:32:00|347.85|347.65|347.85|347.7|347.85|347.7|347.85|347.6|1
1642080740000|2022-01-13 13:32:20|347.9||347.9||347.9||347.9||0
1642080750000|2022-01-13 13:32:30|347.85||347.9||347.9||347.85||0
1642080760000|2022-01-13 13:32:40|347.85||347.85||347.85||347.85||0
1642080770000|2022-01-13 13:32:50|347.9||347.85||347.9||347.85||1
1642080780000|2022-01-13 13:33:00|347.9|347.65|347.9|347.7|347.9|347.7|347.9|347.65|1
1642080790000|2022-01-13 13:33:10|347.85||347.85||347.85||347.85||0
1642080800000|2022-01-13 13:33:20|347.9|347.75|347.9|347.75|347.9|347.75|347.9|347.75|0
1642080810000|2022-01-13 13:33:30|||||||||3
1642080820000|2022-01-13 13:33:40|347.85|347.7|347.9|347.7|347.9|347.75|347.85|347.7|1
1642080830000|2022-01-13 13:33:50||347.75||347.75||347.75||347.75|0
1642080840000|2022-01-13 13:34:00|||||||||1
1642080850000|2022-01-13 13:34:10|347.95||347.95||347.95||347.95||1
1642080860000|2022-01-13 13:34:20|348|347.8|348|347.8|348|347.8|348|347.8|0
1642080890000|2022-01-13 13:34:50|347.95|347.75|347.95|347.8|347.95|347.8|347.95|347.75|1
1642080900000|2022-01-13 13:35:00||347.75||347.8||347.8||347.75|1
1642080910000|2022-01-13 13:35:10|348||348||348||348||0
1642080920000|2022-01-13 13:35:20||347.85||347.85||347.85||347.85|0
1642080940000|2022-01-13 13:35:40||347.8||347.85||347.85||347.8|5
1642080950000|2022-01-13 13:35:50|348.05|347.9|348.05|347.9|348.05|347.9|348.05|347.9|6
1642080960000|2022-01-13 13:36:00|348|347.85|348.05|347.9|348.05|347.9|348|347.85|12
1642080970000|2022-01-13 13:36:10||347.85||347.85||347.85||347.85|1
1642080990000|2022-01-13 13:36:30|348||348||348||348||0
1642081000000|2022-01-13 13:36:40|||||||||3
1642081040000|2022-01-13 13:37:20|347.95|347.8|347.95|347.8|347.95|347.8|347.95|347.8|5
1642081050000|2022-01-13 13:37:30|348|347.75|347.95|347.8|348|347.8|347.95|347.75|2
1642081060000|2022-01-13 13:37:40|348||348||348||347.95||0
1642081070000|2022-01-13 13:37:50|347.95||348||348||347.95||0
1642081080000|2022-01-13 13:38:00||347.85||347.85||347.85||347.85|1
1642081090000|2022-01-13 13:38:10|348.05|347.9|348.05|347.85|348.05|347.9|348.05|347.85|4
1642081100000|2022-01-13 13:38:20||347.9||347.9||347.9||347.9|1
1642081120000|2022-01-13 13:38:40||347.85||347.85||347.9||347.85|6
1642081130000|2022-01-13 13:38:50|348|347.8|348|347.8|348|347.8|348|347.8|11
1642081140000|2022-01-13 13:39:00|347.95||348||348||347.95||0
1642081160000|2022-01-13 13:39:20|347.95||347.95||348||347.95||0
1642081170000|2022-01-13 13:39:30|348||347.95||348||347.95||0
1642081180000|2022-01-13 13:39:40|348||347.95||348||347.95||0
1642081190000|2022-01-13 13:39:50|348||348||348||348||0
1642081200000|2022-01-13 13:40:00|347.95||347.95||348||347.95||0
1642081210000|2022-01-13 13:40:10|348||348||348||347.95||0
1642081240000|2022-01-13 13:40:40|347.95||347.95||347.95||347.95||0
1642081250000|2022-01-13 13:40:50|348||348||348||347.95||0
1642081260000|2022-01-13 13:41:00||347.85||347.8||347.85||347.8|1
1642081270000|2022-01-13 13:41:10|347.95||347.95||348||347.95||0
1642081280000|2022-01-13 13:41:20|348||347.95||348||347.95||0
1642081290000|2022-01-13 13:41:30|348||348||348||347.95||0
1642081300000|2022-01-13 13:41:40|347.95||347.95||348||347.95||0
1642081320000|2022-01-13 13:42:00|348||347.95||348||347.95||0
1642081330000|2022-01-13 13:42:10|348||347.95||348||347.95||0
1642081350000|2022-01-13 13:42:30|347.9|347.75|347.9|347.75|347.95|347.75|347.9|347.75|16
1642081360000|2022-01-13 13:42:40|347.95||347.9||347.95||347.9||0
1642081370000|2022-01-13 13:42:50|347.95|347.8|347.95|347.8|347.95|347.8|347.9|347.75|4
1642081380000|2022-01-13 13:43:00|347.85|347.7|347.85|347.7|347.85|347.7|347.85|347.7|8
1642081420000|2022-01-13 13:43:40|||||||||5
1642081460000|2022-01-13 13:44:20|347.9|347.75|347.95|347.75|347.95|347.75|347.9|347.75|5
1642081470000|2022-01-13 13:44:30|347.9||347.9||347.95||347.9||0
1642081500000|2022-01-13 13:45:00|347.95||347.9||347.95||347.9||0
1642081520000|2022-01-13 13:45:20|347.95||347.95||347.95||347.9||0
1642081530000|2022-01-13 13:45:30||347.8||347.8||347.8||347.8|0
1642081540000|2022-01-13 13:45:40|348||347.95||348||347.95||0
1642081620000|2022-01-13 13:47:00|347.9|347.75|347.95|347.8|347.95|347.8|347.9|347.75|3
1642081690000|2022-01-13 13:48:10|348|347.85|347.95|347.8|348|347.85|347.95|347.8|8
1642081700000|2022-01-13 13:48:20|348||348||348||347.95||0
1642081710000|2022-01-13 13:48:30|347.95||347.95||347.95||347.95||0
1642081720000|2022-01-13 13:48:40|348|347.85|348|347.85|348|347.85|347.95|347.85|0
1642081770000|2022-01-13 13:49:30|348.05||348.05||348.05||348.05||0
1642081780000|2022-01-13 13:49:40|348||348||348.05||348||0
1642081790000|2022-01-13 13:49:50|348.05||348.05||348.05||348||0
1642081800000|2022-01-13 13:50:00|348||348.05||348.05||348||0
1642081810000|2022-01-13 13:50:10|348||348||348||348||0
1642081830000|2022-01-13 13:50:30|348.05|347.9|348.05|347.9|348.05|347.9|348.05|347.9|1
1642081840000|2022-01-13 13:50:40|||||||||1
1642081850000|2022-01-13 13:50:50|348.15|348|348.15|348|348.15|348|348.15|348|17
1642081860000|2022-01-13 13:51:00||347.95||348||348||347.95|9
1642081880000|2022-01-13 13:51:20||347.95||347.95||347.95||347.95|4
1642081890000|2022-01-13 13:51:30|348.1||348.1||348.1||348.1||0
1642081900000|2022-01-13 13:51:40|||||||||2
1642081920000|2022-01-13 13:52:00|348.05|347.9|348.05|347.9|348.05|347.9|348.05|347.9|4
1642082010000|2022-01-13 13:53:30|348.1|347.95|348.1|347.95|348.1|347.95|348.1|347.95|1
1642082020000|2022-01-13 13:53:40|348.15||348.15||348.15||348.15||2
1642082030000|2022-01-13 13:53:50||348||348||348||348|0
1642082040000|2022-01-13 13:54:00||347.95||347.95||347.95||347.95|2
1642082060000|2022-01-13 13:54:20||348||348||348||348|0
1642082080000|2022-01-13 13:54:40|||||||||1
1642082100000|2022-01-13 13:55:00||347.95||348||348||347.95|1
1642082120000|2022-01-13 13:55:20||347.95||348||348||347.95|1
1642082130000|2022-01-13 13:55:30||347.95||348||348||347.95|1
1642082140000|2022-01-13 13:55:40||347.95||348||348||347.95|1
1642082160000|2022-01-13 13:56:00||347.95||348||348||347.95|1
1642082180000|2022-01-13 13:56:20||347.95||348||348||347.95|1
1642082200000|2022-01-13 13:56:40|||||||||1
1642082230000|2022-01-13 13:57:10|348.2|348.05|348.2|348.05|348.2|348.05|348.2|348.05|6
1642082240000|2022-01-13 13:57:20|348.15|348|348.2|348|348.2|348|348.15|348|8
1642082250000|2022-01-13 13:57:30|348.15||348.15||348.2||348.15||0
1642082260000|2022-01-13 13:57:40|348.2|348.05|348.2|348.05|348.2|348.05|348.2|348.05|1
1642082280000|2022-01-13 13:58:00|348.15|348|348.15|348|348.2|348|348.15|348|5
1642082290000|2022-01-13 13:58:10|348.2||348.15||348.2||348.15||0
1642082310000|2022-01-13 13:58:30|348.2|348.05|348.2|348.05|348.2|348.05|348.2|348.05|0
1642082320000|2022-01-13 13:58:40|348.15|348|348.2|348.05|348.2|348.05|348.15|348|5
1642082340000|2022-01-13 13:59:00|348.15|348|348.2|348|348.2|348|348.15|348|19
1642082350000|2022-01-13 13:59:10||348.05||348.05||348.05||348.05|0
1642082400000|2022-01-13 14:00:00|348.15|348|348.2|348|348.2|348.05|348.15|348|6
1642082410000|2022-01-13 14:00:10||348.05||348.05||348.05||348.05|0
1642082420000|2022-01-13 14:00:20|||||||||3
1642082430000|2022-01-13 14:00:30|348.15|348|348.2|348.05|348.2|348.05|348.15|348|4
1642082440000|2022-01-13 14:00:40||348||348||348.05||348|2
1642082450000|2022-01-13 14:00:50|348.15||348.2||348.2||348.15||2
1642082460000|2022-01-13 14:01:00|348.15|348.05|348.2|348.05|348.2|348.05|348.15|348.05|0
1642082470000|2022-01-13 14:01:10|||||||||1
1642082500000|2022-01-13 14:01:40|348.25|348.1|348.25|348.1|348.25|348.1|348.25|348.1|4
1642082510000|2022-01-13 14:01:50|||||||||1
1642082520000|2022-01-13 14:02:00|||||||||3
1642082540000|2022-01-13 14:02:20||348.05||348.1||348.1||348.05|2
1642082580000|2022-01-13 14:03:00|348.2|348.05|348.25|348.1|348.25|348.1|348.2|348.05|3
1642082590000|2022-01-13 14:03:10|||||||||2
1642082760000|2022-01-13 14:06:00|||||||||1
1642082770000|2022-01-13 14:06:10|348.2|348.05|348.2|348.05|348.2|348.05|348.2|348.05|2
1642082780000|2022-01-13 14:06:20|||||||||1
1642082810000|2022-01-13 14:06:50|348.25|348.1|348.3|348.1|348.3|348.1|348.25|348.1|1
1642082820000|2022-01-13 14:07:00|348.25||348.25||348.3||348.25||0
1642082840000|2022-01-13 14:07:20|348.2|348.05|348.2|348.05|348.2|348.05|348.2|348.05|5
1642082870000|2022-01-13 14:07:50|348.25||348.25||348.25||348.25||1
1642082880000|2022-01-13 14:08:00||348.1||348.1||348.1||348.1|0
1642082900000|2022-01-13 14:08:20|348.2|348.05|348.2|348.05|348.2|348.05|348.2|348.05|2
1642082910000|2022-01-13 14:08:30|348.25|348.1|348.25|348.1|348.25|348.1|348.25|348.1|0
1642082960000|2022-01-13 14:09:20|||||||||1
1642082970000|2022-01-13 14:09:30|348.3|348.15|348.3|348.15|348.35|348.15|348.3|348.15|4
1642082980000|2022-01-13 14:09:40|||||||||6
1642082990000|2022-01-13 14:09:50|348.35|348.2|348.35|348.2|348.35|348.2|348.35|348.2|1
1642083000000|2022-01-13 14:10:00|348.4||348.35||348.4||348.35||2
1642083020000|2022-01-13 14:10:20||348.15||348.15||348.15||348.15|3
1642083030000|2022-01-13 14:10:30|348.3||348.3||348.3||348.3||0
1642083040000|2022-01-13 14:10:40|348.35|348.2|348.35|348.2|348.35|348.2|348.35|348.2|0
1642083060000|2022-01-13 14:11:00|348.3|348.15|348.3|348.15|348.35|348.15|348.3|348.15|3
1642083080000|2022-01-13 14:11:20||348.1||348.15||348.15||348.1|7
1642083140000|2022-01-13 14:12:20|||||||||1
1642083160000|2022-01-13 14:12:40||348.1||348.15||348.15||348.1|6
1642083180000|2022-01-13 14:13:00|||||||||11
1642083200000|2022-01-13 14:13:20|||||||||1
1642083220000|2022-01-13 14:13:40||348.1||348.15||348.15||348.1|2
1642083240000|2022-01-13 14:14:00|||||||||1
1642083260000|2022-01-13 14:14:20||348.1||348.15||348.15||348.1|4
1642083360000|2022-01-13 14:16:00||348.1||348.15||348.15||348.1|9
1642083400000|2022-01-13 14:16:40|||||||||2
1642083480000|2022-01-13 14:18:00|||||||||3
1642083500000|2022-01-13 14:18:20||348.1||348.15||348.15||348.1|4
1642083550000|2022-01-13 14:19:10|||||||||5
1642083560000|2022-01-13 14:19:20|348.25|348.1|348.25|348.05|348.25|348.1|348.25|348.05|8
1642083570000|2022-01-13 14:19:30|348.2||348.2||348.2||348.2||0
1642083600000|2022-01-13 14:20:00|348.25|348.1|348.25|348.05|348.25|348.1|348.2|348.05|1
1642083610000|2022-01-13 14:20:10|348.2|348.1|348.2|348.05|348.25|348.1|348.2|348.05|0
1642083620000|2022-01-13 14:20:20|348.25||348.25||348.25||348.25||0
1642083630000|2022-01-13 14:20:30||348.1||348.05||348.1||348.05|0
1642083640000|2022-01-13 14:20:40|348.2|348|348.15|348|348.2|348|348.15|348|1
1642083650000|2022-01-13 14:20:50||347.95||347.95||347.95||347.95|0
1642083660000|2022-01-13 14:21:00|348.1||348.15||348.15||348.1||0
1642083690000|2022-01-13 14:21:30|348.1|347.9|348.1|347.9|348.15|347.9|348.1|347.9|0
1642083720000|2022-01-13 14:22:00|348.05|347.85|348.05|347.85|348.05|347.85|348|347.85|7
1642083730000|2022-01-13 14:22:10|||||||||4
1642083740000|2022-01-13 14:22:20|||||||||2
1642083760000|2022-01-13 14:22:40|348|347.8|348|347.8|348.05|347.8|348|347.8|0
1642083790000|2022-01-13 14:23:10|347.95||348||348||347.95||0
1642083800000|2022-01-13 14:23:20|347.95|347.75|348|347.8|348|347.8|347.95|347.75|0
1642083880000|2022-01-13 14:24:40|347.95||347.95||348||347.95||0
1642083890000|2022-01-13 14:24:50|348||348||348||347.95||0
1642083900000|2022-01-13 14:25:00||347.85||347.8||347.85||347.8|1
1642083910000|2022-01-13 14:25:10|347.95|347.75|347.95|347.75|347.95|347.75|347.95|347.75|0
1642083930000|2022-01-13 14:25:30||347.8||347.75||347.8||347.75|1
1642083940000|2022-01-13 14:25:40|347.85|347.7|347.8|347.65|347.9|347.7|347.8|347.65|18
1642083960000|2022-01-13 14:26:00|347.85|347.6|347.85|347.6|347.85|347.6|347.85|347.6|9
1642083970000|2022-01-13 14:26:10||347.7||347.7||347.7||347.7|13
1642083980000|2022-01-13 14:26:20|||||||||1
1642083990000|2022-01-13 14:26:30|347.9||347.85||347.9||347.85||0
1642084000000|2022-01-13 14:26:40|347.9||347.85||347.9||347.85||1
1642084040000|2022-01-13 14:27:20|347.9||347.85||347.9||347.85||1
1642084060000|2022-01-13 14:27:40|347.8|347.65|347.85|347.65|347.85|347.65|347.8|347.65|2
1642084080000|2022-01-13 14:28:00||347.7||347.65||347.7||347.65|0
1642084090000|2022-01-13 14:28:10|347.8||347.8||347.85||347.8||0
1642084100000|2022-01-13 14:28:20|347.85||347.8||347.85||347.8||0
1642084110000|2022-01-13 14:28:30|347.85||347.85||347.85||347.85||0
1642084120000|2022-01-13 14:28:40|347.8|347.6|347.85|347.65|347.85|347.65|347.8|347.6|0
1642084130000|2022-01-13 14:28:50|347.8||347.85||347.85||347.8||0
1642084150000|2022-01-13 14:29:10|347.9|347.7|347.95|347.75|347.95|347.75|347.9|347.7|3
1642084160000|2022-01-13 14:29:20|347.9||347.9||347.9||347.9||0
1642084180000|2022-01-13 14:29:40||347.7||347.7||347.7||347.7|1
1642084190000|2022-01-13 14:29:50|347.85|347.65|347.85|347.65|347.85|347.65|347.85|347.65|0
1642084200000|2022-01-13 14:30:00|347.9|347.7|347.75|347.6|347.9|347.75|347.75|347.6|2
1642084210000|2022-01-13 14:30:10|347.7|347.55|347.6|347.45|347.7|347.55|347.6|347.45|4
1642084220000|2022-01-13 14:30:20|347.65|347.5|347.55|347.4|347.65|347.5|347.55|347.4|4
1642084230000|2022-01-13 14:30:30|347.5|347.35|347.5|347.35|347.5|347.35|347.5|347.35|0
1642084240000|2022-01-13 14:30:40|347.45|347.3|347.45|347.25|347.45|347.3|347.45|347.25|2
1642084250000|2022-01-13 14:30:50|347.4|347.3|347.4|347.25|347.45|347.3|347.4|347.25|2
1642084260000|2022-01-13 14:31:00|347.35|347.2|347.15|347|347.35|347.2|347.15|347|5
1642084270000|2022-01-13 14:31:10|347.2|347.05|347.25|347.05|347.25|347.05|347.15|347.05|4
1642084280000|2022-01-13 14:31:20|347.2|347|347.25|347.1|347.3|347.1|347.2|347|0
1642084290000|2022-01-13 14:31:30|347.3|347.15|347.35|347.15|347.4|347.25|347.25|347.15|2
1642084300000|2022-01-13 14:31:40|347.4|347.2|347.35|347.2|347.4|347.2|347.35|347.15|0
1642084310000|2022-01-13 14:31:50|347.4|347.15|347.35|347.1|347.4|347.15|347.35|347.1|2
1642084320000|2022-01-13 14:32:00|347.25|347.15|347.25|347.05|347.35|347.15|347.2|347.05|0
1642084330000|2022-01-13 14:32:10|347.3|347.1|347.35|347.15|347.35|347.15|347.3|347.05|4
1642084340000|2022-01-13 14:32:20|347.4|347.1|347.4|347.1|347.4|347.15|347.35|347.1|4
1642084350000|2022-01-13 14:32:30|347.35|347.15|347.35|347.1|347.35|347.15|347.35|347.1|0
1642084360000|2022-01-13 14:32:40|347.3|347.15|347.35|347.1|347.35|347.15|347.3|347.1|0
1642084370000|2022-01-13 14:32:50|347.3|347.15|347.3|347.1|347.3|347.15|347.3|347.1|0
1642084380000|2022-01-13 14:33:00|347.35|347.15|347.2|347|347.35|347.15|347.2|347|2
1642084390000|2022-01-13 14:33:10|347.25|347.05|347.25|347.05|347.3|347.05|347.25|347.05|6
1642084400000|2022-01-13 14:33:20|347.2|347|347.2|347|347.2|347|347.2|347|0
1642084410000|2022-01-13 14:33:30|347.15|346.95|347.15|346.95|347.15|346.95|347.15|346.95|3
1642084420000|2022-01-13 14:33:40|347.1|346.9|347.1|346.9|347.15|346.9|347.1|346.9|1
1642084430000|2022-01-13 14:33:50|347.05|346.95|347.1|346.9|347.15|346.95|347.05|346.9|2
1642084440000|2022-01-13 14:34:00|347.05|346.95|347.1|346.85|347.1|346.95|347.05|346.85|4
1642084450000|2022-01-13 14:34:10||346.9||346.9||346.9||346.85|0
1642084460000|2022-01-13 14:34:20||346.85||346.9||346.9||346.85|1
1642084470000|2022-01-13 14:34:30|347.05|346.85|347.05|346.85|347.05|346.85|347.05|346.85|1
1642084480000|2022-01-13 14:34:40||346.9||346.85||346.9||346.85|1
1642084490000|2022-01-13 14:34:50|347|346.9|347.05|346.9|347.05|346.9|347|346.9|0
1642084500000|2022-01-13 14:35:00|347|346.85|347.1|346.85|347.1|346.9|347|346.85|9
1642084510000|2022-01-13 14:35:10|347.05|346.9|347.05|346.85|347.05|346.9|347.05|346.85|0
1642084520000|2022-01-13 14:35:20|347.15|346.9|347.15|347|347.15|347|347.15|346.9|2
1642084530000|2022-01-13 14:35:30|347.2||347.2||347.2||347.2||0
1642084540000|2022-01-13 14:35:40|347.15|346.95|347.1|346.95|347.15|346.95|347.1|346.9|1
1642084550000|2022-01-13 14:35:50|347.05|346.9|347.05|346.9|347.05|346.9|347.05|346.9|0
1642084560000|2022-01-13 14:36:00||346.85||346.85||346.9||346.85|2
1642084570000|2022-01-13 14:36:10|347||347.1||347.1||347||4
1642084580000|2022-01-13 14:36:20||346.9||346.9||346.95||346.9|6
1642084590000|2022-01-13 14:36:30|347.15|346.95|347.2|346.95|347.2|347|347.15|346.95|1
1642084600000|2022-01-13 14:36:40|347.15|347|347.15|346.95|347.15|347|347.15|346.95|2
1642084610000|2022-01-13 14:36:50|347.2|347|347.25|347|347.25|347|347.15|347|0
1642084620000|2022-01-13 14:37:00||347.05||347||347.05||347|0
1642084630000|2022-01-13 14:37:10|347.2|347.05|347.3|347.05|347.3|347.05|347.2|347.05|0
1642084640000|2022-01-13 14:37:20|347.35|347.1|347.4|347.2|347.4|347.2|347.35|347.1|0
1642084650000|2022-01-13 14:37:30|347.45|347.15|347.2|347|347.45|347.15|347.2|347|36
1642084660000|2022-01-13 14:37:40|347.25|347.05|347.3|347.05|347.3|347.05|347.2|347.05|8
1642084670000|2022-01-13 14:37:50|347.25||347.3||347.3||347.25||2
1642084680000|2022-01-13 14:38:00|347.35|347.1|347.35|347.1|347.35|347.1|347.3|347.1|1
1642084690000|2022-01-13 14:38:10|347.3|347.05|347.25|347.05|347.3|347.05|347.25|347.05|1
1642084700000|2022-01-13 14:38:20|347.3|347.1|347.25|347.1|347.3|347.1|347.25|347.1|1
1642084710000|2022-01-13 14:38:30|347.3|347.05|347.3|347.05|347.3|347.05|347.3|347.05|6
1642084720000|2022-01-13 14:38:40|347.25|347.1|347.25|347|347.25|347.1|347.25|347|1
1642084730000|2022-01-13 14:38:50|347.2|346.95|347.15|346.95|347.2|346.95|347.15|346.95|1
1642084750000|2022-01-13 14:39:10|347.2|347|347.25|347.05|347.25|347.05|347.2|346.95|1
1642084760000|2022-01-13 14:39:20||347.1||347||347.1||347|2
1642084770000|2022-01-13 14:39:30||347.05||347.05||347.05||347.05|0
1642084780000|2022-01-13 14:39:40||347.1||347.05||347.1||347.05|2
1642084800000|2022-01-13 14:40:00||347.1||347.1||347.1||347.1|1
1642084810000|2022-01-13 14:40:10|347.3|347.05|347.25|347.05|347.3|347.05|347.25|347.05|6
1642084820000|2022-01-13 14:40:20||347.1||347.05||347.1||347.05|2
1642084830000|2022-01-13 14:40:30|347.2|346.95|347.15|346.9|347.2|346.95|347.15|346.9|6
1642084840000|2022-01-13 14:40:40|347.1|346.95|347.1|346.9|347.1|347|347.1|346.9|1
1642084850000|2022-01-13 14:40:50|347.05|346.85|347|346.85|347.05|346.85|347|346.85|0
1642084860000|2022-01-13 14:41:00|347.05|346.9|347.15|346.95|347.15|347|347.05|346.9|5
1642084870000|2022-01-13 14:41:10||347||346.95||347||346.95|0
1642084880000|2022-01-13 14:41:20|347.2|347|347.2|347|347.2|347|347.2|346.95|1
1642084900000|2022-01-13 14:41:40|347.15|347.05|347.15|346.95|347.15|347.05|347.15|346.9|4
1642084910000|2022-01-13 14:41:50|347.1|346.9|347.1|346.9|347.1|346.9|347.05|346.85|0
1642084920000|2022-01-13 14:42:00|347.15|346.95|347.15|346.95|347.15|346.95|347.15|346.95|1
1642084930000|2022-01-13 14:42:10|347.2|347|347.2|347|347.2|347|347.15|346.95|4
1642084940000|2022-01-13 14:42:20|347.25|347.05|347.2|347.05|347.25|347.05|347.2|347.05|0
1642084950000|2022-01-13 14:42:30||347||347||347||347|1
1642084960000|2022-01-13 14:42:40|347.15|346.95|347.15|347|347.15|347|347.15|346.95|0
1642084970000|2022-01-13 14:42:50|347.1|346.95|347.1|346.9|347.1|347|347.1|346.9|1
1642084980000|2022-01-13 14:43:00||346.85||346.9||346.9||346.85|1
1642084990000|2022-01-13 14:43:10||346.85||346.9||346.9||346.85|0
1642085020000|2022-01-13 14:43:40|347.05|346.85|347|346.8|347.05|346.85|347|346.8|3
1642085030000|2022-01-13 14:43:50|346.95|346.75|346.95|346.8|346.95|346.8|346.95|346.75|1
1642085040000|2022-01-13 14:44:00|347|346.85|347.05|346.9|347.05|346.9|346.95|346.85|5
1642085050000|2022-01-13 14:44:10|347.1|346.85|347.05|346.85|347.1|346.9|347|346.85|2
1642085060000|2022-01-13 14:44:20|347.1|346.9|347.1|346.9|347.1|346.9|347.1|346.9|0
1642085070000|2022-01-13 14:44:30||346.95||346.95||346.95||346.9|0
1642085080000|2022-01-13 14:44:40||346.9||346.9||346.9||346.9|9
1642085090000|2022-01-13 14:44:50|347.15|346.95|347.15|346.95|347.15|346.95|347.15|346.9|1
1642085100000|2022-01-13 14:45:00||346.9||346.95||346.95||346.9|0
1642085110000|2022-01-13 14:45:10|347.1|346.9|347.1|346.9|347.1|346.95|347.1|346.9|0
1642085120000|2022-01-13 14:45:20|347.05|346.8|346.95|346.75|347.05|346.8|346.85|346.65|23
1642085130000|2022-01-13 14:45:30|346.9|346.7|346.9|346.65|346.9|346.7|346.9|346.65|0
1642085140000|2022-01-13 14:45:40|346.85||346.85||346.85||346.85||2
1642085150000|2022-01-13 14:45:50|346.8|346.6|346.75|346.55|346.8|346.6|346.75|346.55|21
1642085160000|2022-01-13 14:46:00|346.85|346.6|346.8|346.6|346.85|346.6|346.8|346.6|1
1642085180000|2022-01-13 14:46:20||346.55||346.6||346.6||346.55|0
1642085190000|2022-01-13 14:46:30|346.75||346.75||346.75||346.75||0
1642085200000|2022-01-13 14:46:40|346.8|346.55|346.75|346.5|346.8|346.55|346.75|346.5|3
1642085210000|2022-01-13 14:46:50|346.7|346.45|346.65|346.45|346.7|346.45|346.65|346.45|6
1642085220000|2022-01-13 14:47:00|346.7|346.5|346.7|346.45|346.75|346.55|346.6|346.45|8
1642085230000|2022-01-13 14:47:10|346.65|346.4|346.7|346.45|346.7|346.5|346.65|346.4|6
1642085240000|2022-01-13 14:47:20|346.65|346.5|346.7|346.5|346.7|346.5|346.65|346.5|1
1642085250000|2022-01-13 14:47:30|346.75|346.55|346.75|346.6|346.75|346.6|346.75|346.55|0
1642085260000|2022-01-13 14:47:40|346.8|346.65|346.8|346.65|346.85|346.65|346.8|346.65|3
1642085270000|2022-01-13 14:47:50|346.85|346.6|346.8|346.55|346.85|346.6|346.8|346.55|1
1642085280000|2022-01-13 14:48:00|346.85|346.6|346.9|346.7|346.9|346.7|346.85|346.6|0
1642085290000|2022-01-13 14:48:10|346.95||346.95||346.95||346.95||0
1642085300000|2022-01-13 14:48:20|346.9||346.85||346.9||346.85||0
1642085310000|2022-01-13 14:48:30|346.8|346.6|346.8|346.6|346.85|346.65|346.8|346.6|1
1642085320000|2022-01-13 14:48:40|346.75|346.55|346.75|346.55|346.75|346.55|346.7|346.55|0
1642085330000|2022-01-13 14:48:50|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.55|0
1642085340000|2022-01-13 14:49:00|346.85|346.65|346.8|346.65|346.85|346.65|346.8|346.65|0
1642085350000|2022-01-13 14:49:10||346.6||346.6||346.6||346.6|0
1642085360000|2022-01-13 14:49:20|346.9|346.65|346.9|346.65|346.9|346.65|346.9|346.65|4
1642085370000|2022-01-13 14:49:30||346.7||346.7||346.7||346.7|0
1642085380000|2022-01-13 14:49:40|346.85|346.65|346.85|346.65|346.9|346.65|346.85|346.65|0
1642085390000|2022-01-13 14:49:50|346.9|346.7|346.95|346.7|346.95|346.75|346.85|346.7|0
1642085400000|2022-01-13 14:50:00|346.9|346.75|347|346.8|347|346.8|346.9|346.75|2
1642085410000|2022-01-13 14:50:10|347.05|346.85|347.05|346.8|347.05|346.85|347.05|346.8|2
1642085420000|2022-01-13 14:50:20|347|346.85|347|346.8|347|346.85|347|346.8|1
1642085440000|2022-01-13 14:50:40|346.95|346.75|346.95|346.75|346.95|346.75|346.95|346.75|5
1642085450000|2022-01-13 14:50:50|347|346.8|346.95|346.75|347|346.8|346.95|346.75|0
1642085460000|2022-01-13 14:51:00|347|346.8|347|346.8|347|346.8|347|346.8|1
1642085470000|2022-01-13 14:51:10|347.05||347.05||347.05||347.05||0
1642085480000|2022-01-13 14:51:20|347||347.05||347.05||347||0
1642085490000|2022-01-13 14:51:30|347.1|346.85|347.1|346.9|347.15|346.9|347.1|346.85|0
1642085500000|2022-01-13 14:51:40|347.15||347.15||347.15||347.15||0
1642085510000|2022-01-13 14:51:50|347.1||347.1||347.1||347.1||0
1642085520000|2022-01-13 14:52:00|347.15|346.95|347.2|346.95|347.2|346.95|347.15|346.95|0
1642085530000|2022-01-13 14:52:10|347.15||347.15||347.15||347.15||0
1642085560000|2022-01-13 14:52:40|347.2||347.2||347.2||347.2||0
1642085570000|2022-01-13 14:52:50|347.3|347.05|347.25|347.05|347.3|347.1|347.25|347.05|10
1642085580000|2022-01-13 14:53:00|347.2|347|347.2|347|347.2|347|347.2|347|2
1642085590000|2022-01-13 14:53:10|347.25||347.2||347.25||347.2||0
1642085600000|2022-01-13 14:53:20|347.25|347.1|347.25|347.05|347.25|347.1|347.25|347|5
1642085610000|2022-01-13 14:53:30||347||347.05||347.05||347|0
1642085620000|2022-01-13 14:53:40|347.2|347|347.1|346.9|347.2|347|347.1|346.9|0
1642085650000|2022-01-13 14:54:10|347.15|346.95|347.2|347|347.2|347|347.15|346.95|0
1642085660000|2022-01-13 14:54:20||346.95||346.95||346.95||346.95|0
1642085670000|2022-01-13 14:54:30||347||347||347||347|0
1642085680000|2022-01-13 14:54:40|347.25|347.05|347.25|347.05|347.25|347.05|347.25|347.05|3
1642085690000|2022-01-13 14:54:50||347||347||347||347|0
1642085700000|2022-01-13 14:55:00||347.05||347.1||347.1||347|0
1642085710000|2022-01-13 14:55:10||347.05||347.05||347.05||347|0
1642085720000|2022-01-13 14:55:20|347.2|347|347.2|347|347.2|347|347.2|347|0
1642085730000|2022-01-13 14:55:30||347.05||347.05||347.05||347.05|1
1642085740000|2022-01-13 14:55:40|347.25|347|347.3|347.1|347.3|347.1|347.25|347|3
1642085750000|2022-01-13 14:55:50|347.25|347.05|347.3|347.1|347.3|347.1|347.25|347.05|0
1642085770000|2022-01-13 14:56:10|347.25|347.05|347.25|347.05|347.25|347.05|347.25|347.05|1
1642085810000|2022-01-13 14:56:50|347.2|347|347.2|347|347.2|347|347.2|347|3
1642085820000|2022-01-13 14:57:00||347.05||347.05||347.05||347.05|0
1642085830000|2022-01-13 14:57:10|347.25|347|347.25|347.05|347.25|347.05|347.25|347|0
1642085840000|2022-01-13 14:57:20|347.2|347|347.2|347|347.2|347|347.2|347|1
1642085850000|2022-01-13 14:57:30|347.15|346.95|347.15|346.95|347.15|346.95|347.15|346.95|0
1642085860000|2022-01-13 14:57:40|347.2|347|347.2|347|347.2|347|347.2|347|0
1642085870000|2022-01-13 14:57:50||347.05||347.05||347.05||347.05|0
1642085880000|2022-01-13 14:58:00|347.25|347|347.25|347.05|347.25|347.05|347.25|347|7
1642085890000|2022-01-13 14:58:10|347.2|347|347.2|347|347.2|347|347.2|347|0
1642085900000|2022-01-13 14:58:20|347.15|346.95|347.15|346.95|347.15|346.95|347.15|346.95|0
1642085910000|2022-01-13 14:58:30|347.1|346.9|347.05|346.85|347.1|346.9|347.05|346.85|10
1642085920000|2022-01-13 14:58:40|347||347.05||347.05||347||1
1642085930000|2022-01-13 14:58:50|347||347.05||347.05||347||1
1642085940000|2022-01-13 14:59:00|347|346.8|347|346.8|347|346.8|347|346.8|3
1642085950000|2022-01-13 14:59:10|347.05||347||347.05||347||1
1642085960000|2022-01-13 14:59:20|||||||||1
1642085970000|2022-01-13 14:59:30|346.95|346.75|347|346.8|347.05|346.85|346.95|346.75|2
1642085980000|2022-01-13 14:59:40|346.95|346.75|347|346.8|347.05|346.8|346.95|346.75|1
1642085990000|2022-01-13 14:59:50|346.95|346.75|346.9|346.7|346.95|346.75|346.9|346.7|14
1642086000000|2022-01-13 15:00:00|346.95|346.75|346.95|346.7|346.95|346.75|346.9|346.7|2
1642086010000|2022-01-13 15:00:10|346.9|346.65|346.95|346.7|346.95|346.75|346.9|346.65|1
1642086020000|2022-01-13 15:00:20|346.9|346.75|346.9|346.7|346.9|346.75|346.9|346.7|0
1642086030000|2022-01-13 15:00:30|346.85|346.65|346.85|346.65|346.85|346.65|346.85|346.65|3
1642086040000|2022-01-13 15:00:40|346.8|346.6|346.8|346.6|346.8|346.65|346.8|346.6|0
1642086050000|2022-01-13 15:00:50|346.75|346.55|346.75|346.55|346.75|346.55|346.75|346.55|4
1642086060000|2022-01-13 15:01:00|346.7|346.5|346.7|346.5|346.7|346.5|346.7|346.5|1
1642086070000|2022-01-13 15:01:10|346.65|346.45|346.65|346.45|346.7|346.45|346.65|346.45|0
1642086080000|2022-01-13 15:01:20|346.6|346.4|346.6|346.4|346.65|346.45|346.6|346.4|2
1642086090000|2022-01-13 15:01:30|346.65|346.45|346.65|346.45|346.65|346.45|346.65|346.45|7
1642086100000|2022-01-13 15:01:40|346.6|346.4|346.55|346.4|346.6|346.4|346.55|346.35|14
1642086110000|2022-01-13 15:01:50|346.6|346.35|346.6|346.4|346.6|346.4|346.6|346.35|5
1642086120000|2022-01-13 15:02:00|346.55|346.35|346.55|346.4|346.55|346.4|346.55|346.35|2
1642086130000|2022-01-13 15:02:10|346.5|346.35|346.45|346.25|346.5|346.35|346.45|346.25|41
1642086140000|2022-01-13 15:02:20||346.3||346.3||346.3||346.3|9
1642086150000|2022-01-13 15:02:30|346.55||346.45||346.55||346.45||16
1642086160000|2022-01-13 15:02:40|346.5||346.5||346.5||346.5||13
1642086170000|2022-01-13 15:02:50|346.45||346.5||346.5||346.45||1
1642086180000|2022-01-13 15:03:00|346.45||346.5||346.55||346.45||0
1642086190000|2022-01-13 15:03:10|346.45|346.25|346.5|346.3|346.5|346.3|346.45|346.25|5
1642086200000|2022-01-13 15:03:20|346.45|346.25|346.45|346.25|346.45|346.25|346.45|346.25|0
1642086220000|2022-01-13 15:03:40||346.3||346.3||346.3||346.3|1
1642086230000|2022-01-13 15:03:50|346.5||346.45||346.5||346.45||2
1642086240000|2022-01-13 15:04:00|346.5||346.5||346.5||346.45||2
1642086250000|2022-01-13 15:04:10|346.55|346.35|346.55|346.35|346.55|346.35|346.55|346.3|1
1642086270000|2022-01-13 15:04:30|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.35|1
1642086280000|2022-01-13 15:04:40|346.55|346.35|346.5|346.3|346.55|346.35|346.5|346.3|8
1642086290000|2022-01-13 15:04:50|346.45||346.5||346.5||346.45||0
1642086300000|2022-01-13 15:05:00||346.35||346.3||346.35||346.3|0
1642086310000|2022-01-13 15:05:10||346.35||346.3||346.35||346.3|0
1642086340000|2022-01-13 15:05:40|346.45||346.45||346.5||346.45||0
1642086350000|2022-01-13 15:05:50||346.25||346.25||346.3||346.2|3
1642086360000|2022-01-13 15:06:00||346.3||346.25||346.3||346.25|0
1642086370000|2022-01-13 15:06:10||346.3||346.25||346.3||346.25|0
1642086380000|2022-01-13 15:06:20|346.4||346.4||346.4||346.4||0
1642086400000|2022-01-13 15:06:40||346.2||346.2||346.2||346.2|5
1642086410000|2022-01-13 15:06:50|346.35||346.35||346.35||346.35||0
1642086420000|2022-01-13 15:07:00|346.4|346.25|346.4|346.2|346.4|346.25|346.4|346.2|3
1642086430000|2022-01-13 15:07:10|346.45|346.25|346.5|346.3|346.5|346.3|346.45|346.25|1
1642086450000|2022-01-13 15:07:30||346.35||346.3||346.35||346.3|0
1642086460000|2022-01-13 15:07:40|346.45||346.45||346.45||346.45||0
1642086470000|2022-01-13 15:07:50|346.4|346.25|346.4|346.25|346.4|346.25|346.4|346.25|3
1642086480000|2022-01-13 15:08:00|346.45||346.45||346.45||346.45||1
1642086490000|2022-01-13 15:08:10|346.4|346.3|346.45|346.25|346.45|346.3|346.4|346.25|0
1642086500000|2022-01-13 15:08:20||346.3||346.25||346.3||346.25|0
1642086510000|2022-01-13 15:08:30|346.4||346.4||346.4||346.4||0
1642086520000|2022-01-13 15:08:40|346.45||346.4||346.45||346.4||1
1642086540000|2022-01-13 15:09:00|346.45|346.3|346.45|346.25|346.45|346.3|346.45|346.25|2
1642086550000|2022-01-13 15:09:10||346.3||346.3||346.3||346.25|0
1642086560000|2022-01-13 15:09:20||346.25||346.25||346.3||346.25|2
1642086570000|2022-01-13 15:09:30|346.4||346.45||346.45||346.4||0
1642086600000|2022-01-13 15:10:00|346.4|346.2|346.4|346.2|346.4|346.2|346.35|346.2|1
1642086610000|2022-01-13 15:10:10|346.35||346.35||346.4||346.35||0
1642086620000|2022-01-13 15:10:20||346.15||346.15||346.2||346.15|4
1642086630000|2022-01-13 15:10:30||346.2||346.2||346.2||346.15|0
1642086640000|2022-01-13 15:10:40|346.4|346.15|346.4|346.2|346.4|346.2|346.35|346.15|3
1642086650000|2022-01-13 15:10:50|346.35|346.15|346.35|346.15|346.35|346.2|346.35|346.15|1
1642086670000|2022-01-13 15:11:10|346.4||346.35||346.4||346.35||0
1642086680000|2022-01-13 15:11:20|346.4|346.2|346.4|346.2|346.4|346.2|346.35|346.15|0
1642086690000|2022-01-13 15:11:30|346.35|346.15|346.35|346.15|346.4|346.15|346.35|346.15|2
1642086710000|2022-01-13 15:11:50||346.2||346.15||346.2||346.15|0
1642086720000|2022-01-13 15:12:00||346.2||346.15||346.2||346.15|0
1642086730000|2022-01-13 15:12:10||346.2||346.2||346.2||346.15|0
1642086740000|2022-01-13 15:12:20|346.4|346.25|346.4|346.25|346.45|346.25|346.4|346.25|3
1642086750000|2022-01-13 15:12:30|346.45|346.2|346.3|346.15|346.45|346.2|346.3|346.15|6
1642086760000|2022-01-13 15:12:40|346.25|346.1|346.25|346.1|346.25|346.1|346.25|346.1|20
1642086770000|2022-01-13 15:12:50|346.2|346.05|346.2|346|346.2|346.05|346.2|346|8
1642086780000|2022-01-13 15:13:00|346.25|346.05|346.25|346.05|346.25|346.1|346.25|346.05|1
1642086790000|2022-01-13 15:13:10||346.1||346.1||346.1||346.05|5
1642086800000|2022-01-13 15:13:20|346.3|346.15|346.35|346.15|346.4|346.2|346.3|346.1|13
1642086810000|2022-01-13 15:13:30||346.2||346.2||346.2||346.15|4
1642086860000|2022-01-13 15:14:20|346.4|346.25|346.45|346.25|346.45|346.25|346.4|346.2|3
1642086890000|2022-01-13 15:14:50|346.4|346.3|346.4|346.25|346.4|346.3|346.4|346.25|20
1642086900000|2022-01-13 15:15:00|346.35|346.2|346.25|346.1|346.35|346.2|346.25|346.1|14
1642086920000|2022-01-13 15:15:20|346.35|346.15|346.35|346.15|346.35|346.15|346.3|346.15|3
1642086930000|2022-01-13 15:15:30|346.3||346.35||346.35||346.3||2
1642086950000|2022-01-13 15:15:50|346.3||346.35||346.35||346.3||0
1642086960000|2022-01-13 15:16:00|346.3|346.1|346.25|346.1|346.35|346.1|346.25|346.1|6
1642086970000|2022-01-13 15:16:10||346.05||346.05||346.05||346.05|1
1642086980000|2022-01-13 15:16:20|346.2||346.2||346.2||346.2||0
1642086990000|2022-01-13 15:16:30|346.15|346|346.15|346|346.15|346|346.15|346|2
1642087000000|2022-01-13 15:16:40||345.95||345.95||345.95||345.95|6
1642087010000|2022-01-13 15:16:50|346.1||346.1||346.1||346.1||0
1642087020000|2022-01-13 15:17:00|346.15|345.9|346.15|345.95|346.15|345.95|346.15|345.9|3
1642087030000|2022-01-13 15:17:10||346||345.95||346||345.95|0
1642087040000|2022-01-13 15:17:20|346.2|346|346.2|346|346.2|346|346.2|346|0
1642087050000|2022-01-13 15:17:30|346.15|345.95|346.15|345.95|346.15|346|346.1|345.95|0
1642087060000|2022-01-13 15:17:40|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|4
1642087070000|2022-01-13 15:17:50|346.05|345.85|346.05|345.85|346.05|345.85|346.05|345.85|1
1642087080000|2022-01-13 15:18:00|346|345.8|345.95|345.75|346|345.8|345.95|345.75|4
1642087090000|2022-01-13 15:18:10|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|0
1642087100000|2022-01-13 15:18:20|345.9||345.9||345.9||345.9||4
1642087110000|2022-01-13 15:18:30||345.75||345.7||345.75||345.7|0
1642087120000|2022-01-13 15:18:40|345.85||345.85||345.85||345.85||0
1642087140000|2022-01-13 15:19:00|345.8|345.65|345.8|345.6|345.8|345.65|345.8|345.6|7
1642087150000|2022-01-13 15:19:10|345.75||345.75||345.75||345.75||0
1642087160000|2022-01-13 15:19:20|345.8|345.55|345.8|345.6|345.8|345.6|345.8|345.55|14
1642087170000|2022-01-13 15:19:30|345.75||345.75||345.75||345.75||2
1642087180000|2022-01-13 15:19:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|7
1642087190000|2022-01-13 15:19:50|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|1
1642087200000|2022-01-13 15:20:00|345.9|345.65|345.85|345.65|345.9|345.65|345.85|345.65|3
1642087210000|2022-01-13 15:20:10|345.9|345.7|345.9|345.75|345.9|345.75|345.9|345.7|2
1642087220000|2022-01-13 15:20:20|345.95|345.8|346|345.8|346|345.8|345.95|345.8|2
1642087230000|2022-01-13 15:20:30||345.85||345.75||345.85||345.75|5
1642087240000|2022-01-13 15:20:40|345.95||345.95||345.95||345.9||3
1642087270000|2022-01-13 15:21:10|345.9||345.9||345.9||345.9||0
1642087280000|2022-01-13 15:21:20|345.95||345.95||345.95||345.95||1
1642087290000|2022-01-13 15:21:30|||||||||1
1642087300000|2022-01-13 15:21:40|345.9|345.7|345.9|345.75|345.9|345.75|345.9|345.7|0
1642087310000|2022-01-13 15:21:50|||||||||1
1642087320000|2022-01-13 15:22:00|345.95||345.95||345.95||345.95||3
1642087340000|2022-01-13 15:22:20||345.8||345.75||345.8||345.75|1
1642087360000|2022-01-13 15:22:40|346|345.8|346|345.8|346|345.8|346|345.8|0
1642087370000|2022-01-13 15:22:50|346.05||346||346.05||346||1
1642087380000|2022-01-13 15:23:00|345.95||345.95||346||345.95||0
1642087390000|2022-01-13 15:23:10|346|345.85|346|345.85|346|345.85|346|345.8|0
1642087400000|2022-01-13 15:23:20||345.8||345.85||345.85||345.8|1
1642087410000|2022-01-13 15:23:30|345.95|345.8|346|345.75|346|345.8|345.95|345.75|5
1642087420000|2022-01-13 15:23:40|345.95|345.8|346|345.75|346|345.8|345.95|345.75|0
1642087430000|2022-01-13 15:23:50|345.95||346||346||345.95||0
1642087440000|2022-01-13 15:24:00|345.95||346||346||345.95||0
1642087450000|2022-01-13 15:24:10|345.95||345.95||345.95||345.95||0
1642087460000|2022-01-13 15:24:20|346|345.8|346|345.75|346|345.8|346|345.75|0
1642087470000|2022-01-13 15:24:30||345.8||345.8||345.8||345.75|0
1642087490000|2022-01-13 15:24:50|345.95||345.95||345.95||345.95||1
1642087500000|2022-01-13 15:25:00|346||346||346||345.95||2
1642087510000|2022-01-13 15:25:10|345.95|345.75|345.95|345.75|345.95|345.75|345.95|345.75|1
1642087520000|2022-01-13 15:25:20|345.9||345.9||345.95||345.9||0
1642087530000|2022-01-13 15:25:30|345.95||345.95||345.95||345.95||3
1642087540000|2022-01-13 15:25:40|345.9||345.9||345.9||345.9||0
1642087550000|2022-01-13 15:25:50||345.7||345.7||345.7||345.7|4
1642087560000|2022-01-13 15:26:00||345.75||345.7||345.75||345.7|0
1642087570000|2022-01-13 15:26:10|345.85|345.75|345.85|345.7|345.85|345.75|345.85|345.7|0
1642087580000|2022-01-13 15:26:20|345.9|345.75|345.95|345.75|345.95|345.75|345.9|345.7|2
1642087600000|2022-01-13 15:26:40||345.8||345.8||345.8||345.8|0
1642087610000|2022-01-13 15:26:50|346||346||346||345.95||2
1642087620000|2022-01-13 15:27:00|345.95||346||346||345.95||0
1642087630000|2022-01-13 15:27:10|345.95||346||346.05||345.95||0
1642087640000|2022-01-13 15:27:20|346.05||346||346.05||346||1
1642087650000|2022-01-13 15:27:30|345.95||345.95||345.95||345.95||0
1642087660000|2022-01-13 15:27:40|346||345.95||346||345.95||1
1642087670000|2022-01-13 15:27:50|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|1
1642087680000|2022-01-13 15:28:00|345.95||345.95||345.95||345.95||0
1642087690000|2022-01-13 15:28:10|345.9||345.9||345.9||345.9||0
1642087700000|2022-01-13 15:28:20|345.95||345.95||345.95||345.9||5
1642087710000|2022-01-13 15:28:30|345.9||345.9||345.95||345.9||0
1642087720000|2022-01-13 15:28:40|||||||||1
1642087730000|2022-01-13 15:28:50|345.95||345.95||345.95||345.95||2
1642087740000|2022-01-13 15:29:00|346|345.8|346|345.8|346|345.8|346|345.75|0
1642087780000|2022-01-13 15:29:40|345.95|345.85|346|345.85|346|345.85|345.95|345.85|0
1642087790000|2022-01-13 15:29:50|346.05||346.05||346.05||346.05||0
1642087800000|2022-01-13 15:30:00|346|345.75|345.95|345.8|346|345.8|345.95|345.75|4
1642087810000|2022-01-13 15:30:10|346|345.85|346|345.85|346|345.85|346|345.8|1
1642087820000|2022-01-13 15:30:20|346.05|345.8|346.05|345.85|346.05|345.85|346|345.8|0
1642087840000|2022-01-13 15:30:40|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|0
1642087860000|2022-01-13 15:31:00|346.05|345.85|346|345.8|346.05|345.85|346|345.8|5
1642087870000|2022-01-13 15:31:10|345.95||345.95||345.95||345.95||0
1642087880000|2022-01-13 15:31:20|345.9|345.75|345.8|345.65|345.9|345.75|345.8|345.65|3
1642087890000|2022-01-13 15:31:30|345.85|345.7|345.85|345.65|345.85|345.7|345.85|345.65|2
1642087900000|2022-01-13 15:31:40|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|1
1642087910000|2022-01-13 15:31:50|||||||||1
1642087920000|2022-01-13 15:32:00|345.75|345.55|345.75|345.55|345.75|345.55|345.75|345.55|2
1642087930000|2022-01-13 15:32:10|345.7|345.5|345.7|345.5|345.7|345.55|345.7|345.5|1
1642087950000|2022-01-13 15:32:30|345.65|345.45|345.6|345.45|345.65|345.45|345.6|345.45|3
1642087960000|2022-01-13 15:32:40|345.55|345.4|345.5|345.35|345.55|345.4|345.5|345.35|9
1642087980000|2022-01-13 15:33:00|345.55||345.5||345.55||345.5||3
1642087990000|2022-01-13 15:33:10|||||||||2
1642088000000|2022-01-13 15:33:20|345.55|345.4|345.45|345.3|345.55|345.4|345.45|345.3|18
1642088010000|2022-01-13 15:33:30|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|4
1642088020000|2022-01-13 15:33:40|345.55|345.3|345.55|345.35|345.55|345.35|345.5|345.3|10
1642088030000|2022-01-13 15:33:50|345.5|345.3|345.5|345.3|345.5|345.3|345.5|345.3|0
1642088070000|2022-01-13 15:34:30|345.45|345.35|345.5|345.35|345.5|345.35|345.45|345.35|3
1642088080000|2022-01-13 15:34:40||345.3||345.3||345.3||345.3|14
1642088090000|2022-01-13 15:34:50||345.35||345.3||345.35||345.3|1
1642088100000|2022-01-13 15:35:00||345.35||345.35||345.35||345.3|1
1642088110000|2022-01-13 15:35:10|345.55|345.3|345.5|345.35|345.55|345.35|345.5|345.3|4
1642088120000|2022-01-13 15:35:20|345.55|345.3|345.5|345.35|345.55|345.35|345.5|345.3|7
1642088130000|2022-01-13 15:35:30|345.45|345.3|345.45|345.3|345.5|345.3|345.45|345.3|3
1642088140000|2022-01-13 15:35:40|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|17
1642088150000|2022-01-13 15:35:50|||||||||2
1642088160000|2022-01-13 15:36:00|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.25|7
1642088170000|2022-01-13 15:36:10|345.5|345.25|345.5|345.3|345.5|345.35|345.5|345.25|6
1642088180000|2022-01-13 15:36:20||345.35||345.35||345.35||345.35|0
1642088190000|2022-01-13 15:36:30|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.35|4
1642088200000|2022-01-13 15:36:40||345.35||345.4||345.4||345.35|5
1642088210000|2022-01-13 15:36:50|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.3|9
1642088220000|2022-01-13 15:37:00||345.3||345.35||345.35||345.3|1
1642088230000|2022-01-13 15:37:10||345.3||345.35||345.35||345.3|0
1642088240000|2022-01-13 15:37:20|345.45|345.3|345.45|345.3|345.45|345.35|345.45|345.3|3
1642088260000|2022-01-13 15:37:40|345.5||345.45||345.5||345.45||3
1642088280000|2022-01-13 15:38:00|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|5
1642088290000|2022-01-13 15:38:10|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|5
1642088300000|2022-01-13 15:38:20||345.25||345.3||345.3||345.25|7
1642088320000|2022-01-13 15:38:40|345.4|345.25|345.4|345.2|345.4|345.25|345.4|345.2|9
1642088330000|2022-01-13 15:38:50|345.35|345.25|345.45|345.25|345.45|345.25|345.35|345.25|3
1642088340000|2022-01-13 15:39:00|345.4|345.3|345.45|345.25|345.45|345.3|345.4|345.25|7
1642088350000|2022-01-13 15:39:10|345.4|345.3|345.4|345.25|345.45|345.3|345.4|345.25|6
1642088360000|2022-01-13 15:39:20||345.2||345.25||345.25||345.2|2
1642088370000|2022-01-13 15:39:30||345.2||345.25||345.25||345.2|1
1642088380000|2022-01-13 15:39:40|345.35|345.2|345.4|345.25|345.4|345.25|345.35|345.2|2
1642088390000|2022-01-13 15:39:50|345.45|345.2|345.45|345.3|345.5|345.3|345.45|345.2|3
1642088400000|2022-01-13 15:40:00||345.25||345.3||345.3||345.25|1
1642088410000|2022-01-13 15:40:10|345.4|345.25|345.4|345.25|345.4|345.3|345.4|345.25|0
1642088420000|2022-01-13 15:40:20|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.25|8
1642088430000|2022-01-13 15:40:30|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|3
1642088460000|2022-01-13 15:41:00|345.45|345.3|345.5|345.35|345.5|345.35|345.45|345.25|8
1642088470000|2022-01-13 15:41:10|345.45|345.3|345.5|345.3|345.5|345.3|345.45|345.3|1
1642088480000|2022-01-13 15:41:20||345.35||345.35||345.35||345.35|0
1642088500000|2022-01-13 15:41:40|345.45|345.25|345.45|345.25|345.45|345.3|345.45|345.25|8
1642088510000|2022-01-13 15:41:50|345.4|345.2|345.4|345.25|345.4|345.25|345.4|345.2|0
1642088520000|2022-01-13 15:42:00|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.25|2
1642088530000|2022-01-13 15:42:10|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|1
1642088540000|2022-01-13 15:42:20|345.45||345.45||345.45||345.45||4
1642088550000|2022-01-13 15:42:30|345.4||345.4||345.4||345.4||4
1642088560000|2022-01-13 15:42:40|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|2
1642088570000|2022-01-13 15:42:50|||||||||1
1642088610000|2022-01-13 15:43:30|345.4|345.25|345.45|345.3|345.45|345.3|345.4|345.25|10
1642088630000|2022-01-13 15:43:50|||||||||1
1642088640000|2022-01-13 15:44:00|345.5|345.35|345.55|345.35|345.55|345.35|345.5|345.35|7
1642088650000|2022-01-13 15:44:10|345.5||345.55||345.55||345.5||0
1642088660000|2022-01-13 15:44:20|345.5|345.3|345.45|345.3|345.55|345.3|345.45|345.3|7
1642088670000|2022-01-13 15:44:30|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|4
1642088680000|2022-01-13 15:44:40|345.45|345.3|345.45|345.3|345.5|345.3|345.45|345.3|5
1642088690000|2022-01-13 15:44:50|345.5|345.35|345.5|345.3|345.5|345.35|345.5|345.3|6
1642088700000|2022-01-13 15:45:00||345.35||345.3||345.35||345.3|0
1642088710000|2022-01-13 15:45:10|345.45|345.25|345.45|345.3|345.45|345.3|345.4|345.25|3
1642088720000|2022-01-13 15:45:20||345.25||345.3||345.3||345.25|0
1642088730000|2022-01-13 15:45:30|345.5|345.35|345.55|345.35|345.55|345.35|345.5|345.35|6
1642088740000|2022-01-13 15:45:40|345.5|345.4|345.5|345.35|345.5|345.4|345.5|345.35|1
1642088750000|2022-01-13 15:45:50|||||||||2
1642088760000|2022-01-13 15:46:00|345.55|345.4|345.55|345.4|345.6|345.4|345.55|345.4|2
1642088770000|2022-01-13 15:46:10|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.3|3
1642088780000|2022-01-13 15:46:20|345.55|345.4|345.6|345.4|345.6|345.4|345.55|345.35|4
1642088790000|2022-01-13 15:46:30|345.55||345.55||345.6||345.55||2
1642088800000|2022-01-13 15:46:40|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|2
1642088810000|2022-01-13 15:46:50||345.3||345.3||345.3||345.3|0
1642088820000|2022-01-13 15:47:00|345.45|345.35|345.45|345.3|345.45|345.35|345.45|345.3|0
1642088830000|2022-01-13 15:47:10|345.4|345.25|345.4|345.25|345.4|345.3|345.4|345.25|0
1642088840000|2022-01-13 15:47:20|345.45|345.3|345.45|345.3|345.5|345.3|345.45|345.3|7
1642088850000|2022-01-13 15:47:30|345.5||345.5||345.5||345.5||1
1642088860000|2022-01-13 15:47:40|345.45||345.45||345.5||345.45||1
1642088870000|2022-01-13 15:47:50|345.5||345.5||345.5||345.5||0
1642088880000|2022-01-13 15:48:00|345.55|345.35|345.55|345.35|345.55|345.35|345.55|345.35|0
1642088900000|2022-01-13 15:48:20||345.4||345.35||345.4||345.35|0
1642088910000|2022-01-13 15:48:30||345.4||345.4||345.4||345.4|1
1642088920000|2022-01-13 15:48:40|345.5|345.35|345.5|345.3|345.5|345.35|345.5|345.3|3
1642088930000|2022-01-13 15:48:50|345.45||345.5||345.5||345.45||1
1642088940000|2022-01-13 15:49:00|345.45||345.45||345.45||345.45||0
1642088950000|2022-01-13 15:49:10|345.5||345.5||345.5||345.5||3
1642088960000|2022-01-13 15:49:20|345.45||345.45||345.45||345.45||0
1642088980000|2022-01-13 15:49:40|||||||||1
1642088990000|2022-01-13 15:49:50|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|1
1642089000000|2022-01-13 15:50:00|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|2
1642089010000|2022-01-13 15:50:10|345.3|345.15|345.25|345.1|345.3|345.15|345.25|345.1|23
1642089020000|2022-01-13 15:50:20|345.2|345.05|345.15|345|345.2|345.05|345.15|344.95|13
1642089030000|2022-01-13 15:50:30|345.1|344.95|345.05|344.9|345.15|344.95|345.05|344.9|6
1642089040000|2022-01-13 15:50:40|345.1|344.95|345.15|344.95|345.15|344.95|345.05|344.95|3
1642089050000|2022-01-13 15:50:50|345.1|344.9|345.05|344.9|345.1|344.9|345.05|344.9|1
1642089060000|2022-01-13 15:51:00|345|344.85|345|344.85|345.05|344.85|344.95|344.8|5
1642089070000|2022-01-13 15:51:10|345.05|344.9|345.1|344.95|345.1|344.95|345.05|344.85|4
1642089080000|2022-01-13 15:51:20|345.05|344.9|345.05|344.9|345.05|344.95|345.05|344.9|0
1642089090000|2022-01-13 15:51:30|345|344.85|345|344.85|345.05|344.85|345|344.85|7
1642089100000|2022-01-13 15:51:40|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|2
1642089110000|2022-01-13 15:51:50|345|344.85|345|344.85|345|344.85|345|344.8|4
1642089120000|2022-01-13 15:52:00|345.05||345||345.05||345||3
1642089130000|2022-01-13 15:52:10|345.05||345.05||345.05||345.05||3
1642089140000|2022-01-13 15:52:20|345||345||345||345||0
1642089150000|2022-01-13 15:52:30|344.95|344.8|345|344.8|345|344.8|344.95|344.8|7
1642089160000|2022-01-13 15:52:40|345.05|344.85|345.05|344.85|345.05|344.85|345.05|344.85|5
1642089170000|2022-01-13 15:52:50|345||345.05||345.05||345||0
1642089180000|2022-01-13 15:53:00||344.9||344.9||344.9||344.85|0
1642089190000|2022-01-13 15:53:10|345|344.85|345.05|344.85|345.1|344.9|345|344.85|4
1642089200000|2022-01-13 15:53:20|345|344.8|345.05|344.85|345.05|344.85|345|344.8|0
1642089210000|2022-01-13 15:53:30|345||345||345||345||0
1642089220000|2022-01-13 15:53:40|345.05|344.8|345|344.8|345.05|344.8|345|344.8|6
1642089230000|2022-01-13 15:53:50|345.05|344.85|345|344.85|345.05|344.85|345|344.85|2
1642089240000|2022-01-13 15:54:00|344.95|344.8|345|344.8|345|344.8|344.95|344.8|1
1642089250000|2022-01-13 15:54:10|344.95|344.75|344.95|344.75|345|344.75|344.95|344.75|1
1642089260000|2022-01-13 15:54:20|344.9||344.9||344.9||344.9||0
1642089270000|2022-01-13 15:54:30|345|344.8|345|344.8|345|344.8|345|344.8|7
1642089280000|2022-01-13 15:54:40||344.85||344.8||344.85||344.8|1
1642089290000|2022-01-13 15:54:50|344.95|344.85|345.05|344.85|345.05|344.85|344.95|344.85|3
1642089300000|2022-01-13 15:55:00|345||345||345||345||0
1642089310000|2022-01-13 15:55:10|345.05|344.9|345.05|344.85|345.1|344.9|345.05|344.85|0
1642089320000|2022-01-13 15:55:20|345|344.9|345.1|344.9|345.1|344.9|345|344.9|0
1642089340000|2022-01-13 15:55:40|345.05||345.1||345.1||345.05||3
1642089350000|2022-01-13 15:55:50|345.15|344.95|345.1|344.95|345.15|344.95|345.1|344.95|0
1642089360000|2022-01-13 15:56:00|345.15|345|345.2|345|345.2|345|345.15|345|3
1642089370000|2022-01-13 15:56:10|345.25|345.05|345.25|345.05|345.25|345.05|345.25|345.05|7
1642089380000|2022-01-13 15:56:20|345.2|345|345.15|345|345.2|345|345.15|345|8
1642089390000|2022-01-13 15:56:30|345.2||345.2||345.2||345.2||5
1642089400000|2022-01-13 15:56:40|345.25|345.05|345.2|345.05|345.25|345.05|345.2|345.05|1
1642089410000|2022-01-13 15:56:50|345.25||345.25||345.25||345.2||3
1642089420000|2022-01-13 15:57:00|345.2|345|345.2|345|345.25|345|345.2|345|7
1642089430000|2022-01-13 15:57:10|345.15|345.05|345.2|345.05|345.2|345.05|345.15|345.05|6
1642089440000|2022-01-13 15:57:20|345.25||345.25||345.25||345.2||2
1642089450000|2022-01-13 15:57:30|345.2||345.2||345.2||345.2||0
1642089460000|2022-01-13 15:57:40|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|13
1642089470000|2022-01-13 15:57:50|345.35|345.15|345.3|345.15|345.35|345.15|345.3|345.1|4
1642089480000|2022-01-13 15:58:00|345.35|345.1|345.3|345.1|345.35|345.1|345.3|345.1|12
1642089490000|2022-01-13 15:58:10|345.25|345.15|345.3|345.1|345.3|345.15|345.25|345.1|0
1642089500000|2022-01-13 15:58:20|345.25|345.15|345.35|345.15|345.35|345.15|345.25|345.15|6
1642089510000|2022-01-13 15:58:30||345.2||345.15||345.2||345.15|0
1642089520000|2022-01-13 15:58:40|345.3|345.2|345.4|345.2|345.4|345.2|345.3|345.15|2
1642089540000|2022-01-13 15:59:00|345.35||345.4||345.4||345.35||0
1642089560000|2022-01-13 15:59:20|345.35||345.35||345.4||345.35||0
1642089580000|2022-01-13 15:59:40|||||||||6
1642089590000|2022-01-13 15:59:50|345.4||345.4||345.4||345.4||2
1642089600000|2022-01-13 16:00:00|345.35|345.25|345.4|345.25|345.4|345.25|345.35|345.25|6
1642089610000|2022-01-13 16:00:10|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|5
1642089620000|2022-01-13 16:00:20|345.5||345.5||345.5||345.5||3
1642089630000|2022-01-13 16:00:30|345.45|345.25|345.45|345.25|345.45|345.3|345.45|345.25|8
1642089640000|2022-01-13 16:00:40|345.4|345.3|345.45|345.3|345.45|345.3|345.4|345.25|6
1642089650000|2022-01-13 16:00:50|345.5|345.35|345.5|345.3|345.5|345.35|345.5|345.3|0
1642089660000|2022-01-13 16:01:00|345.45|345.25|345.4|345.25|345.45|345.25|345.4|345.25|4
1642089670000|2022-01-13 16:01:10|345.45|345.3|345.45|345.25|345.45|345.3|345.45|345.25|5
1642089680000|2022-01-13 16:01:20||345.3||345.25||345.3||345.25|0
1642089690000|2022-01-13 16:01:30|345.4|345.3|345.45|345.3|345.45|345.3|345.4|345.3|4
1642089700000|2022-01-13 16:01:40|345.5||345.5||345.5||345.45||1
1642089710000|2022-01-13 16:01:50|345.45||345.45||345.5||345.45||1
1642089720000|2022-01-13 16:02:00|345.5||345.5||345.5||345.5||2
1642089730000|2022-01-13 16:02:10|345.55|345.35|345.55|345.35|345.55|345.35|345.5|345.35|0
1642089740000|2022-01-13 16:02:20|345.6|345.4|345.6|345.4|345.6|345.4|345.6|345.4|0
1642089760000|2022-01-13 16:02:40|345.55|345.35|345.5|345.3|345.6|345.35|345.45|345.3|10
1642089770000|2022-01-13 16:02:50|345.45||345.45||345.45||345.45||0
1642089780000|2022-01-13 16:03:00|345.4|345.25|345.4|345.2|345.45|345.25|345.4|345.2|1
1642089790000|2022-01-13 16:03:10|345.35|345.15|345.3|345.15|345.35|345.15|345.3|345.15|2
1642089800000|2022-01-13 16:03:20|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|2
1642089810000|2022-01-13 16:03:30|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|3
1642089820000|2022-01-13 16:03:40|345.25|345.1|345.25|345.1|345.3|345.15|345.25|345.1|10
1642089830000|2022-01-13 16:03:50|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|1
1642089840000|2022-01-13 16:04:00|345.15|345|345.15|345|345.15|345|345.15|345|2
1642089850000|2022-01-13 16:04:10|345.1|344.95|345.1|344.9|345.1|344.95|345.1|344.9|8
1642089860000|2022-01-13 16:04:20|345.05|344.95|345.25|345|345.25|345|345.05|344.95|13
1642089870000|2022-01-13 16:04:30|345.3|345.05|345.35|345.15|345.35|345.15|345.3|345.05|2
1642089880000|2022-01-13 16:04:40|345.4||345.3||345.4||345.3||0
1642089890000|2022-01-13 16:04:50|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|7
1642089900000|2022-01-13 16:05:00|345.2|345|345.25|345.05|345.25|345.05|345.2|345|3
1642089910000|2022-01-13 16:05:10|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|3
1642089920000|2022-01-13 16:05:20|345.25|345.05|345.25|345.05|345.25|345.05|345.25|345.05|0
1642089930000|2022-01-13 16:05:30|345.3|345.1|345.35|345.1|345.35|345.1|345.3|345.1|1
1642089940000|2022-01-13 16:05:40|345.4|345.15|345.4|345.15|345.4|345.15|345.4|345.15|0
1642089950000|2022-01-13 16:05:50|345.35|345.1|345.3|345.1|345.35|345.1|345.3|345.1|4
1642089960000|2022-01-13 16:06:00|345.35|345.15|345.35|345.15|345.35|345.15|345.35|345.15|3
1642089970000|2022-01-13 16:06:10|345.4|345.2|345.35|345.15|345.4|345.2|345.35|345.15|1
1642089990000|2022-01-13 16:06:30|345.3|345.1|345.25|345.1|345.3|345.1|345.25|345.1|3
1642090000000|2022-01-13 16:06:40|345.3||345.3||345.3||345.3||6
1642090010000|2022-01-13 16:06:50|345.4|345.15|345.4|345.15|345.4|345.2|345.4|345.15|3
1642090020000|2022-01-13 16:07:00||345.2||345.2||345.2||345.2|0
1642090030000|2022-01-13 16:07:10||345.15||345.15||345.2||345.15|0
1642090040000|2022-01-13 16:07:20|345.35||345.35||345.35||345.35||0
1642090060000|2022-01-13 16:07:40|345.3||345.3||345.3||345.3||0
1642090080000|2022-01-13 16:08:00|345.35||345.35||345.35||345.35||9
1642090090000|2022-01-13 16:08:10|345.4|345.2|345.4|345.15|345.4|345.2|345.4|345.15|0
1642090100000|2022-01-13 16:08:20||345.2||345.15||345.2||345.15|0
1642090110000|2022-01-13 16:08:30|345.35||345.35||345.35||345.35||0
1642090130000|2022-01-13 16:08:50|345.3||345.3||345.3||345.3||1
1642090140000|2022-01-13 16:09:00|345.35|345.2|345.4|345.2|345.4|345.2|345.35|345.2|2
1642090150000|2022-01-13 16:09:10|||||||||1
1642090160000|2022-01-13 16:09:20|345.35||345.35||345.35||345.35||0
1642090180000|2022-01-13 16:09:40|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|6
1642090190000|2022-01-13 16:09:50||345.1||345.15||345.15||345.1|3
1642090200000|2022-01-13 16:10:00|345.25|345.1|345.2|345.05|345.25|345.1|345.2|345.05|8
1642090210000|2022-01-13 16:10:10||345||344.95||345||344.95|4
1642090220000|2022-01-13 16:10:20|345.15|345|345.15|345|345.15|345|345.15|345|0
1642090230000|2022-01-13 16:10:30|345.25|344.95|345.2|345|345.25|345.05|345.2|344.95|4
1642090240000|2022-01-13 16:10:40|345.15|345.05|345.15|344.95|345.15|345.05|345.15|344.95|2
1642090250000|2022-01-13 16:10:50|345.1|344.9|345.05|344.9|345.1|344.9|345.05|344.9|0
1642090260000|2022-01-13 16:11:00|345.1|344.95|345.2|345|345.2|345|345.1|344.95|4
1642090270000|2022-01-13 16:11:10||344.95||344.95||345||344.95|5
1642090280000|2022-01-13 16:11:20|345.15|345|345.2|345|345.2|345|345.15|344.95|0
1642090290000|2022-01-13 16:11:30|345.15|344.95|345.2|345|345.2|345|345.15|344.95|0
1642090300000|2022-01-13 16:11:40|345.15||345.15||345.15||345.15||0
1642090310000|2022-01-13 16:11:50|345.1|344.95|345.15|344.95|345.2|344.95|345.1|344.95|6
1642090320000|2022-01-13 16:12:00|345.1||345.1||345.15||345.1||1
1642090330000|2022-01-13 16:12:10|345.15||345.15||345.15||345.15||0
1642090340000|2022-01-13 16:12:20|345.1||345.1||345.1||345.1||0
1642090350000|2022-01-13 16:12:30|345.2|345|345.2|345|345.2|345|345.2|345|6
1642090360000|2022-01-13 16:12:40|345.15||345.15||345.15||345.15||1
1642090370000|2022-01-13 16:12:50|345.1|344.95|345.1|344.95|345.15|344.95|345.1|344.95|6
1642090380000|2022-01-13 16:13:00|345.15|344.9|345.1|344.95|345.15|344.95|345.1|344.9|1
1642090390000|2022-01-13 16:13:10|345.15|345|345.15|344.95|345.2|345|345.15|344.95|11
1642090400000|2022-01-13 16:13:20||345||345||345||345|0
1642090420000|2022-01-13 16:13:40|||||||||3
1642090430000|2022-01-13 16:13:50|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|9
1642090440000|2022-01-13 16:14:00|345.15|345|345.15|345|345.15|345|345.15|345|8
1642090450000|2022-01-13 16:14:10|||||||||9
1642090460000|2022-01-13 16:14:20|345.1|344.95|345.1|344.95|345.15|344.95|345.1|344.95|6
1642090480000|2022-01-13 16:14:40|||||||||1
1642090500000|2022-01-13 16:15:00|345.15||345.15||345.2||345.15||4
1642090510000|2022-01-13 16:15:10|345.2|345|345.2|345.05|345.2|345.05|345.2|345|1
1642090530000|2022-01-13 16:15:30|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.05|7
1642090540000|2022-01-13 16:15:40|345.2|345.05|345.25|345.1|345.25|345.1|345.2|345.05|7
1642090550000|2022-01-13 16:15:50||345.05||345.1||345.1||345.05|4
1642090560000|2022-01-13 16:16:00|345.3|345.15|345.35|345.2|345.35|345.2|345.3|345.15|9
1642090570000|2022-01-13 16:16:10|345.3|345.15|345.3|345.15|345.3|345.2|345.3|345.15|3
1642090580000|2022-01-13 16:16:20|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|0
1642090590000|2022-01-13 16:16:30|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.2|7
1642090600000|2022-01-13 16:16:40|345.35|345.2|345.4|345.2|345.4|345.2|345.35|345.2|0
1642090610000|2022-01-13 16:16:50|345.35|345.15|345.35|345.15|345.4|345.15|345.3|345.15|5
1642090620000|2022-01-13 16:17:00|345.3||345.3||345.3||345.3||0
1642090650000|2022-01-13 16:17:30|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|4
1642090660000|2022-01-13 16:17:40|345.3|345.15|345.35|345.15|345.35|345.15|345.3|345.15|2
1642090670000|2022-01-13 16:17:50|345.4|345.2|345.35|345.2|345.4|345.2|345.35|345.2|0
1642090680000|2022-01-13 16:18:00|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|0
1642090690000|2022-01-13 16:18:10|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|6
1642090710000|2022-01-13 16:18:30|345.4||345.35||345.4||345.35||3
1642090720000|2022-01-13 16:18:40|345.4|345.25|345.4|345.2|345.4|345.25|345.4|345.2|1
1642090730000|2022-01-13 16:18:50|345.35||345.35||345.35||345.35||0
1642090740000|2022-01-13 16:19:00|345.3|345.15|345.3|345.1|345.3|345.15|345.3|345.1|6
1642090750000|2022-01-13 16:19:10||345.15||345.15||345.15||345.15|0
1642090760000|2022-01-13 16:19:20||345.1||345.1||345.15||345.1|1
1642090770000|2022-01-13 16:19:30||345.15||345.15||345.15||345.15|1
1642090780000|2022-01-13 16:19:40|345.25|345.1|345.3|345.1|345.35|345.15|345.25|345.1|2
1642090800000|2022-01-13 16:20:00|345.25|345.05|345.25|345.05|345.25|345.05|345.25|345.05|5
1642090810000|2022-01-13 16:20:10||345.1||345.1||345.1||345.1|0
1642090830000|2022-01-13 16:20:30|345.3|345.15|345.35|345.15|345.35|345.15|345.3|345.15|3
1642090840000|2022-01-13 16:20:40||345.2||345.2||345.2||345.2|0
1642090850000|2022-01-13 16:20:50|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.2|1
1642090860000|2022-01-13 16:21:00|345.45||345.45||345.45||345.4||0
1642090870000|2022-01-13 16:21:10|345.4|345.3|345.45|345.3|345.5|345.3|345.4|345.25|0
1642090880000|2022-01-13 16:21:20|345.5|345.35|345.55|345.35|345.55|345.35|345.45|345.35|1
1642090890000|2022-01-13 16:21:30|345.5||345.5||345.55||345.5||0
1642090900000|2022-01-13 16:21:40|345.55|345.4|345.6|345.4|345.6|345.4|345.55|345.35|1
1642090910000|2022-01-13 16:21:50|345.55||345.6||345.6||345.55||0
1642090920000|2022-01-13 16:22:00|345.55||345.55||345.55||345.55||0
1642090930000|2022-01-13 16:22:10|345.5|345.35|345.5|345.3|345.5|345.35|345.5|345.3|5
1642090940000|2022-01-13 16:22:20||345.35||345.35||345.35||345.35|0
1642090960000|2022-01-13 16:22:40|345.45|345.3|345.45|345.3|345.45|345.35|345.45|345.3|1
1642090970000|2022-01-13 16:22:50|345.5|345.35|345.45|345.3|345.5|345.35|345.45|345.3|7
1642090990000|2022-01-13 16:23:10||345.25||345.25||345.25||345.25|3
1642091000000|2022-01-13 16:23:20||345.3||345.3||345.3||345.3|1
1642091010000|2022-01-13 16:23:30|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|7
1642091020000|2022-01-13 16:23:40|345.45||345.45||345.45||345.45||4
1642091040000|2022-01-13 16:24:00||345.3||345.3||345.3||345.3|0
1642091050000|2022-01-13 16:24:10|345.5|345.35|345.55|345.35|345.55|345.35|345.5|345.35|0
1642091060000|2022-01-13 16:24:20||345.4||345.4||345.4||345.4|1
1642091080000|2022-01-13 16:24:40|345.6||345.6||345.6||345.55||0
1642091090000|2022-01-13 16:24:50|345.55||345.55||345.6||345.55||0
1642091110000|2022-01-13 16:25:10|345.6||345.6||345.6||345.6||1
1642091120000|2022-01-13 16:25:20||345.45||345.45||345.45||345.45|1
1642091130000|2022-01-13 16:25:30|345.65||345.65||345.65||345.65||1
1642091150000|2022-01-13 16:25:50|345.7|345.5|345.65|345.5|345.7|345.5|345.65|345.5|0
1642091160000|2022-01-13 16:26:00|345.7||345.7||345.7||345.7||0
1642091180000|2022-01-13 16:26:20|345.75|345.55|345.75|345.6|345.75|345.6|345.75|345.55|1
1642091190000|2022-01-13 16:26:30|||||||||4
1642091200000|2022-01-13 16:26:40|345.7|345.55|345.7|345.5|345.7|345.55|345.65|345.5|7
1642091250000|2022-01-13 16:27:30|345.75|345.55|345.75|345.55|345.75|345.55|345.75|345.55|0
1642091260000|2022-01-13 16:27:40|345.8|345.6|345.75|345.6|345.8|345.6|345.75|345.6|0
1642091280000|2022-01-13 16:28:00|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|2
1642091290000|2022-01-13 16:28:10|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.6|2
1642091310000|2022-01-13 16:28:30||345.65||345.65||345.65||345.65|0
1642091320000|2022-01-13 16:28:40|345.85||345.8||345.85||345.8||1
1642091330000|2022-01-13 16:28:50|345.85||345.85||345.85||345.85||0
1642091350000|2022-01-13 16:29:10|345.9|345.7|345.9|345.75|345.9|345.75|345.9|345.7|1
1642091360000|2022-01-13 16:29:20|345.95||345.95||345.95||345.95||1
1642091370000|2022-01-13 16:29:30|346|345.8|345.95|345.8|346|345.8|345.95|345.8|4
1642091380000|2022-01-13 16:29:40|||||||||1
1642091390000|2022-01-13 16:29:50|346||346||346||346||1
1642091400000|2022-01-13 16:30:00|345.95||346||346||345.95||0
1642091410000|2022-01-13 16:30:10|346.05|345.85|346.05|345.9|346.05|345.9|346|345.85|0
1642091420000|2022-01-13 16:30:20|346|345.85|346.05|345.85|346.05|345.85|346|345.85|2
1642091430000|2022-01-13 16:30:30|346|345.8|346|345.8|346|345.8|346|345.8|5
1642091440000|2022-01-13 16:30:40||345.85||345.85||345.85||345.85|0
1642091450000|2022-01-13 16:30:50|345.95|345.8|346|345.85|346|345.85|345.95|345.8|0
1642091460000|2022-01-13 16:31:00|||||||||2
1642091470000|2022-01-13 16:31:10||345.8||345.8||345.8||345.8|0
1642091480000|2022-01-13 16:31:20|345.95||345.95||346||345.95||4
1642091490000|2022-01-13 16:31:30|346|345.75|345.95|345.75|346|345.75|345.95|345.75|0
1642091500000|2022-01-13 16:31:40|345.9||345.95||345.95||345.9||0
1642091530000|2022-01-13 16:32:10||345.8||345.8||345.8||345.8|0
1642091540000|2022-01-13 16:32:20||345.75||345.8||345.8||345.75|2
1642091560000|2022-01-13 16:32:40|||||||||1
1642091590000|2022-01-13 16:33:10|346||346||346||345.95||1
1642091600000|2022-01-13 16:33:20|345.95||346||346||345.95||0
1642091610000|2022-01-13 16:33:30|345.95|345.75|345.95|345.75|346|345.75|345.95|345.75|3
1642091620000|2022-01-13 16:33:40|345.9||345.9||345.9||345.9||0
1642091630000|2022-01-13 16:33:50|345.95|345.8|346|345.8|346|345.8|345.95|345.8|1
1642091640000|2022-01-13 16:34:00|345.95|345.75|346|345.8|346|345.8|345.95|345.75|0
1642091650000|2022-01-13 16:34:10|346.05|345.85|346|345.85|346.05|345.85|346|345.85|0
1642091660000|2022-01-13 16:34:20|346.05|345.9|346.1|345.9|346.1|345.9|346.05|345.9|1
1642091670000|2022-01-13 16:34:30||345.95||345.9||345.95||345.9|0
1642091690000|2022-01-13 16:34:50|346.05|345.85|346.05|345.85|346.05|345.85|346.05|345.85|1
1642091700000|2022-01-13 16:35:00||345.9||345.85||345.9||345.85|0
1642091710000|2022-01-13 16:35:10|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|0
1642091720000|2022-01-13 16:35:20||345.95||345.95||345.95||345.95|0
1642091730000|2022-01-13 16:35:30|346.15||346.1||346.15||346.1||0
1642091740000|2022-01-13 16:35:40||345.9||345.9||345.9||345.9|1
1642091750000|2022-01-13 16:35:50|346.05||346.05||346.05||346.05||0
1642091780000|2022-01-13 16:36:20|346.1|345.95|346.15|345.95|346.15|345.95|346.1|345.95|1
1642091790000|2022-01-13 16:36:30|||||||||2
1642091810000|2022-01-13 16:36:50|346.2|346|346.1|345.95|346.2|346|346.1|345.95|1
1642091820000|2022-01-13 16:37:00|346.15|346|346.1|345.95|346.15|346|346.1|345.95|4
1642091830000|2022-01-13 16:37:10|346.15|346|346.15|345.95|346.2|346|346.15|345.95|4
1642091840000|2022-01-13 16:37:20|346.2|346|346.2|346|346.2|346|346.2|346|0
1642091850000|2022-01-13 16:37:30|346.15||346.15||346.2||346.15||0
1642091860000|2022-01-13 16:37:40|346.2||346.2||346.2||346.2||1
1642091870000|2022-01-13 16:37:50|346.15||346.15||346.15||346.15||0
1642091880000|2022-01-13 16:38:00|346.2|346.05|346.25|346.05|346.25|346.1|346.2|346.05|8
1642091890000|2022-01-13 16:38:10|346.2||346.2||346.2||346.2||0
1642091900000|2022-01-13 16:38:20|346.25|346.1|346.25|346.05|346.25|346.1|346.25|346.05|2
1642091910000|2022-01-13 16:38:30||346.1||346.05||346.1||346.05|1
1642091930000|2022-01-13 16:38:50|346.3|346.1|346.3|346.1|346.3|346.1|346.3|346.1|1
1642091960000|2022-01-13 16:39:20|||||||||1
1642091970000|2022-01-13 16:39:30||346.15||346.1||346.15||346.1|2
1642091980000|2022-01-13 16:39:40|346.25||346.25||346.25||346.25||0
1642092000000|2022-01-13 16:40:00|346.3|346.15|346.35|346.15|346.35|346.2|346.3|346.15|4
1642092020000|2022-01-13 16:40:20|346.3|346.1|346.35|346.15|346.35|346.2|346.3|346.1|1
1642092030000|2022-01-13 16:40:30||346.2||346.2||346.2||346.2|1
1642092040000|2022-01-13 16:40:40|346.4|346.25|346.35|346.2|346.4|346.25|346.35|346.2|2
1642092060000|2022-01-13 16:41:00|346.3|346.15|346.3|346.15|346.3|346.15|346.3|346.15|6
1642092070000|2022-01-13 16:41:10|346.25|346.1|346.3|346.1|346.3|346.1|346.25|346.1|0
1642092080000|2022-01-13 16:41:20|346.35|346.15|346.35|346.2|346.35|346.2|346.35|346.15|2
1642092090000|2022-01-13 16:41:30||346.15||346.2||346.2||346.15|0
1642092100000|2022-01-13 16:41:40||346.15||346.15||346.15||346.15|5
1642092110000|2022-01-13 16:41:50|346.3|346.1|346.3|346.1|346.3|346.1|346.3|346.1|2
1642092120000|2022-01-13 16:42:00|346.25|346.05|346.2|346.05|346.3|346.05|346.2|346.05|1
1642092130000|2022-01-13 16:42:10||346||346.05||346.05||346|1
1642092190000|2022-01-13 16:43:10|346.15|345.95|346.15|346|346.15|346|346.15|345.95|5
1642092200000|2022-01-13 16:43:20||345.95||345.95||346||345.95|1
1642092210000|2022-01-13 16:43:30|346.1|345.9|346.05|345.9|346.1|345.9|346.05|345.9|6
1642092220000|2022-01-13 16:43:40||345.85||345.85||345.85||345.85|0
1642092230000|2022-01-13 16:43:50|346||346||346||346||0
1642092240000|2022-01-13 16:44:00|||||||||1
1642092260000|2022-01-13 16:44:20|||||||||2
1642092270000|2022-01-13 16:44:30|346.05||346.05||346.05||346.05||4
1642092300000|2022-01-13 16:45:00|346.1|345.9|346.05|345.85|346.1|345.9|346.05|345.85|0
1642092310000|2022-01-13 16:45:10|346||346.05||346.05||346||0
1642092320000|2022-01-13 16:45:20|346||346||346||346||0
1642092330000|2022-01-13 16:45:30|345.95|345.75|345.95|345.75|345.95|345.75|345.9|345.7|3
1642092340000|2022-01-13 16:45:40|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|0
1642092350000|2022-01-13 16:45:50|345.85||345.9||345.9||345.85||1
1642092360000|2022-01-13 16:46:00||345.75||345.75||345.75||345.75|0
1642092370000|2022-01-13 16:46:10|345.95|345.7|345.9|345.7|345.95|345.75|345.9|345.7|0
1642092380000|2022-01-13 16:46:20||345.75||345.75||345.75||345.7|1
1642092390000|2022-01-13 16:46:30|345.95|345.8|346|345.8|346|345.8|345.95|345.8|1
1642092480000|2022-01-13 16:48:00|346.05|345.85|346.1|345.9|346.1|345.9|346.05|345.85|3
1642092490000|2022-01-13 16:48:10|346.05||346.05||346.05||346.05||0
1642092500000|2022-01-13 16:48:20|346.1||346.1||346.1||346.1||1
1642092510000|2022-01-13 16:48:30|346.05||346.05||346.05||346.05||1
1642092530000|2022-01-13 16:48:50|346.1||346.1||346.1||346.1||0
1642092560000|2022-01-13 16:49:20|346.05||346.05||346.1||346.05||0
1642092570000|2022-01-13 16:49:30|346.1||346.1||346.1||346.05||0
1642092610000|2022-01-13 16:50:10|346.05||346.05||346.05||346.05||0
1642092620000|2022-01-13 16:50:20|346|345.85|346|345.85|346|345.85|346|345.8|7
1642092640000|2022-01-13 16:50:40|346.05||346.05||346.1||346.05||2
1642092650000|2022-01-13 16:50:50|346||346.05||346.05||346||0
1642092660000|2022-01-13 16:51:00|346||346.05||346.05||346||0
1642092670000|2022-01-13 16:51:10|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|0
1642092680000|2022-01-13 16:51:20|346.05|345.85|346.05|345.9|346.05|345.9|346.05|345.85|0
1642092690000|2022-01-13 16:51:30||345.85||345.85||345.85||345.85|1
1642092710000|2022-01-13 16:51:50|346||346.05||346.05||346||0
1642092720000|2022-01-13 16:52:00|346.1|345.9|346.05|345.85|346.1|345.9|346.05|345.85|0
1642092730000|2022-01-13 16:52:10||345.9||345.9||345.9||345.9|0
1642092750000|2022-01-13 16:52:30|346.1|345.95|346.1|345.95|346.1|345.95|346.1|345.9|3
1642092770000|2022-01-13 16:52:50|346.15|346|346.15|346|346.15|346|346.15|346|4
1642092810000|2022-01-13 16:53:30|||||||||2
1642092830000|2022-01-13 16:53:50|346.2|346.05|346.2|346.05|346.2|346.05|346.2|346.05|8
1642092840000|2022-01-13 16:54:00|346.15|346|346.15|346|346.15|346|346.15|346|11
1642092850000|2022-01-13 16:54:10|||||||||1
1642092860000|2022-01-13 16:54:20|346.2||346.15||346.2||346.15||6
1642092900000|2022-01-13 16:55:00|346.1|345.9|346|345.8|346.1|345.9|346|345.8|9
1642092910000|2022-01-13 16:55:10|346.05|345.85|346|345.8|346.1|345.9|346|345.8|2
1642092920000|2022-01-13 16:55:20||345.85||345.8||345.85||345.8|1
1642092940000|2022-01-13 16:55:40|346.05|345.85|346.05|345.85|346.05|345.85|346.05|345.85|0
1642092950000|2022-01-13 16:55:50|346||346||346||346||0
1642092960000|2022-01-13 16:56:00|346.05||346.05||346.05||346||0
1642092970000|2022-01-13 16:56:10|346||346||346||346||0
1642093000000|2022-01-13 16:56:40|346.05||346||346.05||346||0
1642093020000|2022-01-13 16:57:00|346.05||346.05||346.05||346.05||0
1642093030000|2022-01-13 16:57:10||345.9||345.9||345.9||345.85|0
1642093050000|2022-01-13 16:57:30|346.1||346.1||346.1||346.05||1
1642093060000|2022-01-13 16:57:40|346.05||346.05||346.1||346.05||0
1642093070000|2022-01-13 16:57:50|346|345.85|346|345.8|346|345.85|345.95|345.8|6
1642093080000|2022-01-13 16:58:00|345.95||345.95||346||345.95||0
1642093090000|2022-01-13 16:58:10|346|345.75|345.95|345.75|346|345.75|345.95|345.75|0
1642093100000|2022-01-13 16:58:20|345.9||345.9||345.9||345.9||1
1642093110000|2022-01-13 16:58:30|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.75|0
1642093140000|2022-01-13 16:59:00|345.9|345.75|345.9|345.7|345.95|345.75|345.9|345.7|2
1642093150000|2022-01-13 16:59:10|345.95|345.75|345.95|345.75|345.95|345.75|345.95|345.75|0
1642093200000|2022-01-13 17:00:00|345.9||345.9||345.9||345.9||0
1642093210000|2022-01-13 17:00:10|345.85|345.7|345.85|345.65|345.85|345.7|345.8|345.65|1
1642093220000|2022-01-13 17:00:20|345.8||345.85||345.85||345.8||0
1642093230000|2022-01-13 17:00:30||345.7||345.65||345.7||345.65|1
1642093240000|2022-01-13 17:00:40|345.9|345.7|345.85|345.65|345.9|345.7|345.85|345.65|0
1642093250000|2022-01-13 17:00:50|345.8||345.8||345.85||345.8||1
1642093260000|2022-01-13 17:01:00|345.85|345.6|345.8|345.6|345.85|345.6|345.75|345.6|3
1642093270000|2022-01-13 17:01:10|345.75|345.55|345.75|345.55|345.75|345.55|345.75|345.5|1
1642093300000|2022-01-13 17:01:40||345.6||345.6||345.6||345.6|0
1642093310000|2022-01-13 17:01:50|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|1
1642093320000|2022-01-13 17:02:00|345.75||345.7||345.75||345.7||0
1642093330000|2022-01-13 17:02:10|345.75||345.75||345.75||345.75||0
1642093340000|2022-01-13 17:02:20|345.8|345.6|345.75|345.6|345.8|345.6|345.75|345.6|2
1642093370000|2022-01-13 17:02:50|345.8||345.8||345.8||345.8||1
1642093380000|2022-01-13 17:03:00|345.85|345.65|345.85|345.65|345.85|345.65|345.85|345.65|0
1642093390000|2022-01-13 17:03:10||345.7||345.65||345.7||345.65|0
1642093400000|2022-01-13 17:03:20|||||||||1
1642093410000|2022-01-13 17:03:30|345.8||345.8||345.85||345.8||1
1642093440000|2022-01-13 17:04:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.55|2
1642093450000|2022-01-13 17:04:10|345.7|345.55|345.65|345.5|345.7|345.6|345.65|345.5|0
1642093460000|2022-01-13 17:04:20|345.6|345.45|345.6|345.4|345.65|345.45|345.6|345.4|7
1642093470000|2022-01-13 17:04:30|345.55||345.55||345.55||345.55||0
1642093480000|2022-01-13 17:04:40|345.5|345.35|345.5|345.3|345.5|345.35|345.5|345.3|3
1642093490000|2022-01-13 17:04:50|345.55|345.35|345.55|345.35|345.55|345.35|345.55|345.35|1
1642093500000|2022-01-13 17:05:00|345.5|345.3|345.5|345.3|345.5|345.35|345.5|345.25|0
1642093510000|2022-01-13 17:05:10|345.55|345.35|345.55|345.35|345.55|345.35|345.55|345.3|1
1642093520000|2022-01-13 17:05:20|345.6|345.4|345.55|345.35|345.6|345.4|345.55|345.35|2
1642093530000|2022-01-13 17:05:30|345.6||345.55||345.6||345.55||0
1642093560000|2022-01-13 17:06:00|345.5|345.3|345.5|345.25|345.5|345.3|345.5|345.25|0
1642093570000|2022-01-13 17:06:10||345.3||345.3||345.35||345.25|0
1642093580000|2022-01-13 17:06:20||345.35||345.3||345.35||345.3|0
1642093600000|2022-01-13 17:06:40|345.55|345.35|345.55|345.35|345.55|345.35|345.55|345.35|1
1642093610000|2022-01-13 17:06:50|345.5|345.3|345.5|345.3|345.5|345.3|345.5|345.3|0
1642093620000|2022-01-13 17:07:00||345.25||345.3||345.3||345.25|0
1642093630000|2022-01-13 17:07:10|345.45|345.35|345.55|345.35|345.55|345.35|345.45|345.3|1
1642093640000|2022-01-13 17:07:20|345.5|345.3|345.55|345.35|345.55|345.35|345.5|345.3|1
1642093650000|2022-01-13 17:07:30||345.3||345.3||345.35||345.3|0
1642093660000|2022-01-13 17:07:40|345.5|345.35|345.55|345.3|345.55|345.35|345.5|345.3|0
1642093670000|2022-01-13 17:07:50|345.5|345.35|345.55|345.35|345.55|345.4|345.5|345.3|1
1642093680000|2022-01-13 17:08:00||345.4||345.4||345.4||345.35|0
1642093690000|2022-01-13 17:08:10||345.35||345.4||345.4||345.35|0
1642093700000|2022-01-13 17:08:20||345.35||345.4||345.4||345.35|0
1642093710000|2022-01-13 17:08:30|345.6||345.6||345.6||345.55||1
1642093720000|2022-01-13 17:08:40|345.55||345.6||345.6||345.55||0
1642093740000|2022-01-13 17:09:00|345.55||345.6||345.6||345.55||0
1642093750000|2022-01-13 17:09:10|345.65|345.45|345.65|345.45|345.65|345.45|345.65|345.4|0
1642093760000|2022-01-13 17:09:20|345.6|345.4|345.6|345.4|345.65|345.4|345.6|345.4|2
1642093770000|2022-01-13 17:09:30||345.35||345.4||345.4||345.35|0
1642093780000|2022-01-13 17:09:40|345.55|345.35|345.5|345.3|345.55|345.35|345.5|345.3|0
1642093790000|2022-01-13 17:09:50||345.35||345.3||345.35||345.3|0
1642093800000|2022-01-13 17:10:00|345.45|345.35|345.5|345.3|345.55|345.35|345.45|345.3|1
1642093810000|2022-01-13 17:10:10|345.55|345.35|345.55|345.35|345.55|345.35|345.5|345.3|0
1642093820000|2022-01-13 17:10:20|345.5|345.3|345.5|345.3|345.55|345.35|345.5|345.3|1
1642093830000|2022-01-13 17:10:30||345.35||345.3||345.35||345.3|0
1642093840000|2022-01-13 17:10:40||345.35||345.3||345.35||345.3|0
1642093860000|2022-01-13 17:11:00||345.25||345.3||345.3||345.25|0
1642093900000|2022-01-13 17:11:40||345.35||345.3||345.35||345.3|0
1642093910000|2022-01-13 17:11:50|345.4|345.25|345.45|345.25|345.45|345.3|345.4|345.25|7
1642093920000|2022-01-13 17:12:00|345.4|345.3|345.45|345.3|345.45|345.3|345.4|345.25|2
1642093930000|2022-01-13 17:12:10|345.4|345.25|345.45|345.25|345.45|345.3|345.4|345.2|6
1642093940000|2022-01-13 17:12:20|345.4|345.2|345.4|345.2|345.4|345.25|345.4|345.2|1
1642093950000|2022-01-13 17:12:30|345.35||345.35||345.35||345.35||0
1642093970000|2022-01-13 17:12:50||345.15||345.15||345.15||345.15|13
1642093980000|2022-01-13 17:13:00|345.3|345.1|345.35|345.2|345.35|345.2|345.3|345.1|2
1642094010000|2022-01-13 17:13:30|345.3|345.1|345.3|345.1|345.35|345.1|345.25|345.1|4
1642094040000|2022-01-13 17:14:00|345.25||345.3||345.3||345.25||1
1642094050000|2022-01-13 17:14:10|345.25||345.3||345.3||345.25||0
1642094060000|2022-01-13 17:14:20|345.25||345.3||345.3||345.25||1
1642094090000|2022-01-13 17:14:50|345.25||345.3||345.3||345.25||0
1642094100000|2022-01-13 17:15:00|345.25||345.3||345.3||345.25||0
1642094110000|2022-01-13 17:15:10|345.25|345.05|345.2|345|345.25|345.05|345.15|344.95|8
1642094120000|2022-01-13 17:15:20|345.15|344.95|345.1|344.9|345.2|345|345.1|344.9|4
1642094130000|2022-01-13 17:15:30|345.05|344.85|345.05|344.9|345.05|344.9|345.05|344.85|0
1642094140000|2022-01-13 17:15:40|345|344.85|345.05|344.85|345.05|344.9|345|344.85|2
1642094150000|2022-01-13 17:15:50|345.1|344.9|345.1|344.9|345.1|344.95|345.1|344.85|1
1642094160000|2022-01-13 17:16:00||344.95||344.9||344.95||344.9|1
1642094170000|2022-01-13 17:16:10|345.05|344.85|345.05|344.85|345.1|344.9|345.05|344.85|1
1642094180000|2022-01-13 17:16:20|345||345||345||345||0
1642094190000|2022-01-13 17:16:30|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|3
1642094200000|2022-01-13 17:16:40|345||345||345||345||5
1642094210000|2022-01-13 17:16:50|344.95||345||345||344.95||0
1642094220000|2022-01-13 17:17:00|344.95||345||345||344.95||0
1642094230000|2022-01-13 17:17:10|344.95||345||345||344.95||0
1642094240000|2022-01-13 17:17:20|344.95|344.75|344.95|344.8|345|344.8|344.95|344.75|2
1642094250000|2022-01-13 17:17:30|345||344.95||345||344.95||0
1642094260000|2022-01-13 17:17:40|344.9|344.75|344.9|344.75|344.9|344.8|344.9|344.75|2
1642094270000|2022-01-13 17:17:50|344.85|344.65|344.8|344.6|344.85|344.65|344.8|344.6|6
1642094280000|2022-01-13 17:18:00|344.75|344.65|344.85|344.6|344.85|344.7|344.75|344.6|1
1642094290000|2022-01-13 17:18:10|344.8|344.65|344.85|344.65|344.85|344.7|344.8|344.65|0
1642094300000|2022-01-13 17:18:20|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|0
1642094310000|2022-01-13 17:18:30||344.65||344.6||344.65||344.6|0
1642094320000|2022-01-13 17:18:40|344.75|344.65|344.85|344.65|344.85|344.65|344.75|344.6|2
1642094330000|2022-01-13 17:18:50|344.8|344.6|344.8|344.6|344.8|344.65|344.8|344.6|0
1642094340000|2022-01-13 17:19:00||344.55||344.55||344.6||344.55|6
1642094350000|2022-01-13 17:19:10|344.85|344.6|344.8|344.65|344.85|344.7|344.8|344.55|2
1642094360000|2022-01-13 17:19:20|344.85|344.6|344.8|344.6|344.85|344.65|344.8|344.55|1
1642094370000|2022-01-13 17:19:30||344.55||344.6||344.6||344.55|0
1642094380000|2022-01-13 17:19:40|344.75|344.55|344.7|344.5|344.75|344.55|344.65|344.5|5
1642094390000|2022-01-13 17:19:50||344.55||344.55||344.55||344.45|3
1642094400000|2022-01-13 17:20:00|344.75|344.5|344.7|344.5|344.75|344.5|344.7|344.5|1
1642094410000|2022-01-13 17:20:10|344.65|344.45|344.65|344.45|344.65|344.5|344.65|344.4|8
1642094420000|2022-01-13 17:20:20|344.6|344.4|344.6|344.4|344.65|344.4|344.55|344.4|3
1642094440000|2022-01-13 17:20:40|344.55||344.55||344.6||344.55||0
1642094450000|2022-01-13 17:20:50|344.5|344.35|344.5|344.3|344.5|344.35|344.45|344.3|7
1642094460000|2022-01-13 17:21:00|344.45||344.5||344.5||344.45||0
1642094480000|2022-01-13 17:21:20|344.45||344.5||344.5||344.45||1
1642094490000|2022-01-13 17:21:30|344.45|344.25|344.4|344.25|344.5|344.25|344.4|344.25|3
1642094500000|2022-01-13 17:21:40|344.45|344.2|344.5|344.3|344.5|344.3|344.45|344.2|11
1642094510000|2022-01-13 17:21:50|344.55|344.35|344.55|344.3|344.55|344.35|344.5|344.3|2
1642094520000|2022-01-13 17:22:00|344.5|344.35|344.55|344.35|344.55|344.35|344.5|344.3|0
1642094530000|2022-01-13 17:22:10||344.3||344.35||344.35||344.3|0
1642094540000|2022-01-13 17:22:20|344.5|344.3|344.5|344.3|344.55|344.35|344.5|344.3|2
1642094550000|2022-01-13 17:22:30|344.55|344.35|344.6|344.4|344.6|344.4|344.5|344.3|4
1642094560000|2022-01-13 17:22:40|344.65|344.45|344.6|344.4|344.65|344.45|344.6|344.4|0
1642094570000|2022-01-13 17:22:50||344.45||344.45||344.45||344.4|0
1642094580000|2022-01-13 17:23:00|344.65|344.4|344.7|344.45|344.7|344.45|344.6|344.4|0
1642094590000|2022-01-13 17:23:10|344.65||344.7||344.7||344.65||0
1642094600000|2022-01-13 17:23:20|344.65||344.65||344.7||344.65||0
1642094610000|2022-01-13 17:23:30||344.5||344.45||344.5||344.45|0
1642094620000|2022-01-13 17:23:40|344.6||344.65||344.65||344.6||0
1642094630000|2022-01-13 17:23:50|344.6||344.6||344.6||344.6||1
1642094640000|2022-01-13 17:24:00|344.65||344.6||344.65||344.6||3
1642094650000|2022-01-13 17:24:10|344.55|344.4|344.55|344.35|344.55|344.4|344.55|344.35|3
1642094660000|2022-01-13 17:24:20|344.5||344.55||344.55||344.5||2
1642094670000|2022-01-13 17:24:30|344.6|344.4|344.6|344.35|344.6|344.4|344.55|344.35|0
1642094680000|2022-01-13 17:24:40|344.55|344.4|344.55|344.4|344.6|344.4|344.55|344.35|1
1642094690000|2022-01-13 17:24:50|344.6|344.35|344.55|344.4|344.6|344.4|344.55|344.35|1
1642094700000|2022-01-13 17:25:00|344.6||344.55||344.6||344.55||2
1642094710000|2022-01-13 17:25:10|344.6|344.45|344.6|344.45|344.6|344.45|344.55|344.45|0
1642094720000|2022-01-13 17:25:20|344.65|344.5|344.65|344.45|344.65|344.5|344.6|344.45|3
1642094730000|2022-01-13 17:25:30||344.5||344.5||344.5||344.45|0
1642094740000|2022-01-13 17:25:40|344.7||344.65||344.7||344.65||1
1642094750000|2022-01-13 17:25:50|344.7||344.65||344.7||344.65||0
1642094760000|2022-01-13 17:26:00|344.7|344.55|344.75|344.55|344.75|344.55|344.7|344.55|1
1642094770000|2022-01-13 17:26:10||344.6||344.55||344.6||344.55|0
1642094780000|2022-01-13 17:26:20|344.7|344.6|344.75|344.55|344.75|344.6|344.7|344.55|2
1642094790000|2022-01-13 17:26:30|344.7||344.7||344.7||344.7||0
1642094800000|2022-01-13 17:26:40|||||||||1
1642094820000|2022-01-13 17:27:00|344.75|344.6|344.75|344.55|344.8|344.6|344.75|344.55|1
1642094830000|2022-01-13 17:27:10|344.7||344.75||344.75||344.7||0
1642094840000|2022-01-13 17:27:20|344.7|344.6|344.75|344.55|344.75|344.6|344.7|344.55|1
1642094850000|2022-01-13 17:27:30|344.7||344.7||344.7||344.7||0
1642094860000|2022-01-13 17:27:40|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|3
1642094880000|2022-01-13 17:28:00||344.45||344.5||344.5||344.45|2
1642094890000|2022-01-13 17:28:10|344.7||344.7||344.7||344.65||1
1642094900000|2022-01-13 17:28:20||344.55||344.5||344.55||344.5|0
1642094910000|2022-01-13 17:28:30|344.65|344.55|344.7|344.55|344.7|344.55|344.65|344.5|0
1642094920000|2022-01-13 17:28:40|344.75|344.5|344.75|344.55|344.75|344.55|344.75|344.5|0
1642094940000|2022-01-13 17:29:00|344.7||344.75||344.75||344.7||0
1642094950000|2022-01-13 17:29:10|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|0
1642094960000|2022-01-13 17:29:20|344.65|344.45|344.65|344.45|344.65|344.5|344.65|344.45|2
1642094970000|2022-01-13 17:29:30|344.6|344.5|344.65|344.45|344.65|344.5|344.6|344.45|0
1642094980000|2022-01-13 17:29:40|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.45|0
1642094990000|2022-01-13 17:29:50|344.75|344.55|344.7|344.5|344.75|344.55|344.7|344.5|0
1642095000000|2022-01-13 17:30:00|344.65|344.45|344.65|344.45|344.65|344.45|344.6|344.45|0
1642095010000|2022-01-13 17:30:10|344.6|344.4|344.6|344.45|344.65|344.45|344.6|344.4|0
1642095020000|2022-01-13 17:30:20|344.65|344.4|344.65|344.45|344.65|344.45|344.6|344.4|0
1642095030000|2022-01-13 17:30:30|344.6|344.4|344.55|344.4|344.65|344.4|344.55|344.4|0
1642095040000|2022-01-13 17:30:40||344.35||344.35||344.35||344.35|1
1642095050000|2022-01-13 17:30:50|344.5|344.4|344.55|344.4|344.55|344.4|344.5|344.35|1
1642095060000|2022-01-13 17:31:00|344.6|344.45|344.65|344.4|344.65|344.45|344.6|344.4|2
1642095070000|2022-01-13 17:31:10|344.7|344.45|344.7|344.5|344.7|344.5|344.7|344.45|0
1642095080000|2022-01-13 17:31:20||344.55||344.55||344.55||344.5|1
1642095090000|2022-01-13 17:31:30|344.65|344.5|344.7|344.5|344.7|344.5|344.65|344.5|0
1642095110000|2022-01-13 17:31:50|344.65|344.55|344.75|344.5|344.75|344.55|344.65|344.5|0
1642095120000|2022-01-13 17:32:00|344.7|344.55|344.75|344.55|344.75|344.55|344.7|344.5|0
1642095130000|2022-01-13 17:32:10|344.7|344.5|344.75|344.55|344.75|344.55|344.7|344.5|0
1642095140000|2022-01-13 17:32:20|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|0
1642095150000|2022-01-13 17:32:30|344.75||344.8||344.8||344.75||0
1642095170000|2022-01-13 17:32:50||344.65||344.65||344.65||344.65|0
1642095180000|2022-01-13 17:33:00|344.75|344.6|344.75|344.55|344.8|344.6|344.75|344.55|3
1642095190000|2022-01-13 17:33:10||344.6||344.55||344.6||344.55|0
1642095200000|2022-01-13 17:33:20||344.6||344.55||344.6||344.55|1
1642095210000|2022-01-13 17:33:30||344.6||344.55||344.6||344.55|0
1642095220000|2022-01-13 17:33:40||344.6||344.6||344.6||344.55|0
1642095230000|2022-01-13 17:33:50||344.55||344.55||344.55||344.55|0
1642095240000|2022-01-13 17:34:00||344.5||344.55||344.55||344.5|0
1642095250000|2022-01-13 17:34:10||344.6||344.55||344.6||344.55|1
1642095260000|2022-01-13 17:34:20|344.7|344.6|344.75|344.55|344.75|344.6|344.7|344.55|1
1642095270000|2022-01-13 17:34:30|344.7|344.6|344.75|344.55|344.75|344.6|344.7|344.55|1
1642095280000|2022-01-13 17:34:40||344.6||344.55||344.6||344.55|0
1642095290000|2022-01-13 17:34:50||344.6||344.55||344.6||344.55|0
1642095300000|2022-01-13 17:35:00|344.7|344.5|344.8|344.6|344.8|344.6|344.7|344.5|1
1642095310000|2022-01-13 17:35:10|344.75||344.8||344.8||344.75||0
1642095320000|2022-01-13 17:35:20|344.85|344.65|344.85|344.6|344.85|344.65|344.8|344.6|0
1642095330000|2022-01-13 17:35:30|344.8|344.65|344.85|344.65|344.85|344.65|344.8|344.65|0
1642095340000|2022-01-13 17:35:40||344.6||344.65||344.65||344.6|0
1642095350000|2022-01-13 17:35:50|344.8|344.6|344.85|344.6|344.85|344.65|344.8|344.6|0
1642095360000|2022-01-13 17:36:00|344.8|344.65|344.85|344.65|344.9|344.7|344.8|344.6|1
1642095370000|2022-01-13 17:36:10|344.8||344.85||344.85||344.8||1
1642095390000|2022-01-13 17:36:30|344.8||344.8||344.85||344.8||0
1642095410000|2022-01-13 17:36:50|344.75|344.55|344.75|344.55|344.75|344.55|344.75|344.55|2
1642095420000|2022-01-13 17:37:00|344.7||344.75||344.75||344.7||0
1642095430000|2022-01-13 17:37:10|344.7||344.75||344.75||344.7||0
1642095440000|2022-01-13 17:37:20|344.7||344.75||344.75||344.7||0
1642095450000|2022-01-13 17:37:30|344.7||344.75||344.75||344.7||0
1642095460000|2022-01-13 17:37:40|344.7||344.75||344.75||344.7||0
1642095470000|2022-01-13 17:37:50|344.7||344.75||344.75||344.7||0
1642095480000|2022-01-13 17:38:00|344.7||344.75||344.75||344.7||0
1642095490000|2022-01-13 17:38:10|344.7|344.5|344.7|344.5|344.75|344.5|344.7|344.5|1
1642095500000|2022-01-13 17:38:20|344.65||344.65||344.7||344.65||1
1642095510000|2022-01-13 17:38:30|344.75|344.55|344.75|344.55|344.75|344.6|344.75|344.55|1
1642095520000|2022-01-13 17:38:40||344.6||344.55||344.6||344.55|0
1642095530000|2022-01-13 17:38:50||344.6||344.6||344.6||344.55|0
1642095540000|2022-01-13 17:39:00|344.8|344.65|344.8|344.6|344.85|344.7|344.8|344.6|4
1642095550000|2022-01-13 17:39:10||344.65||344.6||344.65||344.6|0
1642095560000|2022-01-13 17:39:20|344.75|344.55|344.75|344.55|344.8|344.55|344.75|344.55|1
1642095570000|2022-01-13 17:39:30|344.7|344.6|344.8|344.6|344.8|344.6|344.7|344.55|1
1642095580000|2022-01-13 17:39:40||344.65||344.65||344.65||344.6|0
1642095590000|2022-01-13 17:39:50|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|2
1642095600000|2022-01-13 17:40:00|344.8|344.65|344.8|344.6|344.8|344.65|344.75|344.6|5
1642095610000|2022-01-13 17:40:10|344.75|344.55|344.75|344.55|344.8|344.55|344.75|344.55|1
1642095620000|2022-01-13 17:40:20|344.7||344.7||344.7||344.7||0
1642095640000|2022-01-13 17:40:40|344.75||344.7||344.8||344.7||2
1642095650000|2022-01-13 17:40:50|344.75|344.5|344.7|344.5|344.75|344.5|344.7|344.5|1
1642095660000|2022-01-13 17:41:00|344.75|344.55|344.75|344.55|344.75|344.6|344.75|344.55|0
1642095680000|2022-01-13 17:41:20|344.7||344.7||344.7||344.7||1
1642095690000|2022-01-13 17:41:30|344.65|344.5|344.65|344.5|344.7|344.5|344.65|344.5|1
1642095700000|2022-01-13 17:41:40|344.7|344.55|344.7|344.5|344.7|344.55|344.7|344.5|2
1642095710000|2022-01-13 17:41:50||344.55||344.5||344.55||344.5|0
1642095720000|2022-01-13 17:42:00|344.65||344.7||344.7||344.65||0
1642095730000|2022-01-13 17:42:10|344.65||344.65||344.7||344.65||1
1642095740000|2022-01-13 17:42:20|344.6|344.45|344.6|344.45|344.65|344.45|344.6|344.45|2
1642095750000|2022-01-13 17:42:30||344.4||344.45||344.45||344.4|0
1642095760000|2022-01-13 17:42:40|344.65|344.5|344.65|344.45|344.65|344.5|344.65|344.45|6
1642095770000|2022-01-13 17:42:50||344.5||344.45||344.5||344.45|0
1642095780000|2022-01-13 17:43:00||344.5||344.5||344.5||344.45|0
1642095790000|2022-01-13 17:43:10|344.6|344.45|344.6|344.45|344.65|344.5|344.6|344.45|1
1642095800000|2022-01-13 17:43:20|344.65|344.5|344.65|344.45|344.65|344.5|344.6|344.45|3
1642095810000|2022-01-13 17:43:30|344.6||344.65||344.65||344.6||0
1642095820000|2022-01-13 17:43:40||344.5||344.45||344.5||344.45|0
1642095830000|2022-01-13 17:43:50|344.6||344.6||344.6||344.6||0
1642095840000|2022-01-13 17:44:00|344.65|344.5|344.65|344.5|344.65|344.5|344.6|344.5|1
1642095850000|2022-01-13 17:44:10|||||||||1
1642095860000|2022-01-13 17:44:20|344.7|344.55|344.7|344.5|344.7|344.55|344.65|344.5|2
1642095870000|2022-01-13 17:44:30|344.65||344.65||344.65||344.65||0
1642095900000|2022-01-13 17:45:00|344.7|344.55|344.7|344.5|344.7|344.55|344.7|344.5|1
1642095910000|2022-01-13 17:45:10|344.75|344.55|344.75|344.55|344.75|344.6|344.75|344.5|0
1642095920000|2022-01-13 17:45:20|344.7|344.5|344.65|344.5|344.75|344.5|344.65|344.45|10
1642095950000|2022-01-13 17:45:50|344.6|344.4|344.55|344.4|344.6|344.4|344.55|344.4|4
1642095960000|2022-01-13 17:46:00|344.6|344.35|344.6|344.4|344.6|344.45|344.55|344.35|3
1642095970000|2022-01-13 17:46:10|344.55|344.45|344.6|344.4|344.6|344.45|344.55|344.4|2
1642095980000|2022-01-13 17:46:20|344.55|344.45|344.6|344.4|344.6|344.45|344.55|344.4|0
1642095990000|2022-01-13 17:46:30|344.55|344.45|344.55|344.4|344.6|344.45|344.55|344.4|0
1642096000000|2022-01-13 17:46:40|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.4|2
1642096020000|2022-01-13 17:47:00|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.45|0
1642096030000|2022-01-13 17:47:10||344.45||344.5||344.5||344.45|0
1642096040000|2022-01-13 17:47:20|344.6|344.45|344.6|344.45|344.65|344.5|344.6|344.45|0
1642096050000|2022-01-13 17:47:30|344.55|344.4|344.55|344.35|344.55|344.4|344.55|344.35|4
1642096060000|2022-01-13 17:47:40|344.5|344.4|344.55|344.4|344.55|344.4|344.5|344.35|0
1642096070000|2022-01-13 17:47:50|344.5|344.35|344.45|344.3|344.55|344.4|344.45|344.3|14
1642096080000|2022-01-13 17:48:00|||||||||6
1642096100000|2022-01-13 17:48:20|344.4|344.25|344.45|344.25|344.45|344.3|344.4|344.25|2
1642096110000|2022-01-13 17:48:30|344.4|344.3|344.45|344.25|344.45|344.3|344.4|344.25|1
1642096120000|2022-01-13 17:48:40|344.4|344.3|344.4|344.25|344.45|344.3|344.4|344.25|3
1642096130000|2022-01-13 17:48:50|344.45|344.3|344.45|344.25|344.45|344.3|344.45|344.25|8
1642096140000|2022-01-13 17:49:00|344.5|344.3|344.55|344.35|344.55|344.35|344.5|344.25|3
1642096150000|2022-01-13 17:49:10|344.5|344.45|344.55|344.35|344.6|344.45|344.5|344.35|19
1642096160000|2022-01-13 17:49:20||344.4||344.4||344.4||344.4|0
1642096170000|2022-01-13 17:49:30|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|1
1642096180000|2022-01-13 17:49:40|344.45|344.3|344.45|344.3|344.45|344.35|344.45|344.3|1
1642096190000|2022-01-13 17:49:50|344.5|344.35|344.55|344.4|344.55|344.4|344.5|344.3|7
1642096200000|2022-01-13 17:50:00|344.5|344.35|344.55|344.35|344.55|344.35|344.5|344.35|0
1642096210000|2022-01-13 17:50:10|344.5|344.3|344.5|344.3|344.55|344.35|344.5|344.3|1
1642096220000|2022-01-13 17:50:20||344.35||344.3||344.35||344.3|0
1642096230000|2022-01-13 17:50:30|344.45|344.35|344.55|344.35|344.55|344.35|344.45|344.35|5
1642096240000|2022-01-13 17:50:40|344.5|344.3|344.45|344.3|344.5|344.3|344.45|344.3|5
1642096250000|2022-01-13 17:50:50|344.5|344.35|344.5|344.35|344.5|344.35|344.45|344.3|6
1642096260000|2022-01-13 17:51:00|344.55|344.3|344.55|344.35|344.6|344.4|344.5|344.3|10
1642096270000|2022-01-13 17:51:10|||||||||1
1642096280000|2022-01-13 17:51:20|344.6|344.4|344.6|344.45|344.65|344.45|344.6|344.4|4
1642096290000|2022-01-13 17:51:30|344.65|344.4|344.65|344.45|344.65|344.45|344.65|344.4|0
1642096300000|2022-01-13 17:51:40|344.6||344.6||344.6||344.6||0
1642096310000|2022-01-13 17:51:50|344.65||344.65||344.65||344.65||0
1642096320000|2022-01-13 17:52:00||344.5||344.45||344.5||344.45|3
1642096330000|2022-01-13 17:52:10|344.6||344.6||344.6||344.6||0
1642096340000|2022-01-13 17:52:20|344.55|344.4|344.55|344.4|344.55|344.4|344.55|344.4|3
1642096350000|2022-01-13 17:52:30||344.35||344.35||344.35||344.35|1
1642096360000|2022-01-13 17:52:40|344.5||344.5||344.5||344.5||3
1642096380000|2022-01-13 17:53:00|344.55||344.5||344.55||344.5||3
1642096390000|2022-01-13 17:53:10|344.45|344.3|344.5|344.3|344.5|344.3|344.45|344.3|1
1642096410000|2022-01-13 17:53:30|344.45||344.45||344.5||344.45||0
1642096420000|2022-01-13 17:53:40||344.25||344.25||344.3||344.25|2
1642096430000|2022-01-13 17:53:50|344.4|344.3|344.45|344.25|344.45|344.3|344.4|344.25|1
1642096440000|2022-01-13 17:54:00|344.4|344.3|344.45|344.25|344.45|344.3|344.4|344.25|0
1642096450000|2022-01-13 17:54:10|344.35|344.2|344.4|344.2|344.4|344.2|344.35|344.2|14
1642096460000|2022-01-13 17:54:20||344.25||344.2||344.25||344.2|0
1642096470000|2022-01-13 17:54:30|344.35||344.4||344.4||344.35||0
1642096480000|2022-01-13 17:54:40||344.25||344.2||344.25||344.2|0
1642096490000|2022-01-13 17:54:50|344.35|344.25|344.5|344.3|344.5|344.3|344.35|344.25|6
1642096500000|2022-01-13 17:55:00|344.45||344.5||344.5||344.45||0
1642096510000|2022-01-13 17:55:10|344.45|344.35|344.5|344.3|344.5|344.35|344.45|344.3|3
1642096520000|2022-01-13 17:55:20|344.45||344.5||344.5||344.45||0
1642096530000|2022-01-13 17:55:30|344.45||344.5||344.5||344.45||0
1642096540000|2022-01-13 17:55:40||344.35||344.3||344.35||344.3|0
1642096550000|2022-01-13 17:55:50|344.45|344.35|344.5|344.3|344.5|344.35|344.45|344.3|2
1642096560000|2022-01-13 17:56:00|344.55|344.35|344.55|344.35|344.55|344.35|344.55|344.35|2
1642096570000|2022-01-13 17:56:10|344.5|344.3|344.55|344.3|344.55|344.35|344.5|344.3|0
1642096580000|2022-01-13 17:56:20|344.5|344.35|344.55|344.35|344.55|344.35|344.5|344.3|0
1642096590000|2022-01-13 17:56:30||344.3||344.35||344.35||344.3|0
1642096600000|2022-01-13 17:56:40|344.5||344.55||344.55||344.5||0
1642096610000|2022-01-13 17:56:50|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|1
1642096620000|2022-01-13 17:57:00|344.55|344.35|344.55|344.35|344.6|344.4|344.5|344.3|0
1642096630000|2022-01-13 17:57:10|344.5|344.3|344.5|344.35|344.55|344.35|344.5|344.3|1
1642096640000|2022-01-13 17:57:20|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|0
1642096650000|2022-01-13 17:57:30|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|1
1642096660000|2022-01-13 17:57:40|344.55|344.3|344.5|344.3|344.55|344.35|344.5|344.3|0
1642096690000|2022-01-13 17:58:10|344.55|344.35|344.5|344.3|344.55|344.35|344.5|344.3|2
1642096700000|2022-01-13 17:58:20||344.35||344.3||344.35||344.3|1
1642096710000|2022-01-13 17:58:30|344.45|344.25|344.5|344.25|344.5|344.3|344.4|344.25|0
1642096720000|2022-01-13 17:58:40|344.45|344.3|344.5|344.3|344.5|344.3|344.45|344.25|0
1642096730000|2022-01-13 17:58:50|344.45|344.25|344.4|344.25|344.45|344.3|344.4|344.25|0
1642096740000|2022-01-13 17:59:00|344.45|344.3|344.5|344.35|344.5|344.35|344.45|344.3|1
1642096750000|2022-01-13 17:59:10|344.55|344.4|344.6|344.4|344.6|344.4|344.55|344.35|5
1642096760000|2022-01-13 17:59:20|344.55|344.35|344.6|344.4|344.6|344.4|344.55|344.35|0
1642096770000|2022-01-13 17:59:30|344.55|344.35|344.6|344.35|344.6|344.4|344.55|344.35|1
1642096780000|2022-01-13 17:59:40|344.55|344.4|344.6|344.4|344.6|344.4|344.55|344.35|0
1642096790000|2022-01-13 17:59:50|344.65||344.6||344.65||344.6||0
1642096800000|2022-01-13 18:00:00|344.55|344.35|344.6|344.35|344.6|344.4|344.55|344.35|0
1642096810000|2022-01-13 18:00:10|344.55|344.4|344.55|344.35|344.6|344.4|344.5|344.3|3
1642096820000|2022-01-13 18:00:20|344.5|344.3|344.55|344.35|344.55|344.35|344.5|344.3|0
1642096840000|2022-01-13 18:00:40|344.5||344.5||344.55||344.5||0
1642096860000|2022-01-13 18:01:00|344.55|344.3|344.45|344.25|344.55|344.3|344.4|344.25|1
1642096870000|2022-01-13 18:01:10|344.4|344.3|344.55|344.3|344.55|344.3|344.4|344.25|1
1642096880000|2022-01-13 18:01:20|344.5|344.35|344.55|344.35|344.55|344.35|344.5|344.3|0
1642096890000|2022-01-13 18:01:30|344.5|344.3|344.45|344.25|344.55|344.3|344.45|344.25|0
1642096900000|2022-01-13 18:01:40|344.55|344.3|344.55|344.3|344.55|344.3|344.55|344.25|1
1642096910000|2022-01-13 18:01:50|344.5|344.35|344.5|344.25|344.55|344.35|344.5|344.25|0
1642096920000|2022-01-13 18:02:00|344.55|344.3|344.55|344.3|344.6|344.3|344.5|344.3|0
1642096930000|2022-01-13 18:02:10|344.4|344.25|344.55|344.3|344.6|344.35|344.4|344.25|1
1642096940000|2022-01-13 18:02:20||344.25||344.25||344.25||344.25|0
1642096970000|2022-01-13 18:02:50|344.6|344.3|344.6|344.45|344.8|344.45|344.6|344.3|0
1642096980000|2022-01-13 18:03:00|344.65|344.5|344.7|344.45|344.85|344.5|344.65|344.45|1
1642096990000|2022-01-13 18:03:10|344.65|344.4|344.7|344.4|344.7|344.4|344.65|344.4|0
1642097010000|2022-01-13 18:03:30|344.65|344.35|344.65|344.35|344.7|344.35|344.65|344.35|0
1642097020000|2022-01-13 18:03:40|344.6||344.65||344.65||344.6||0
1642097030000|2022-01-13 18:03:50|344.6||344.65||344.65||344.6||0
1642097040000|2022-01-13 18:04:00|344.6||344.7||344.7||344.6||0
1642097050000|2022-01-13 18:04:10|344.65||344.65||344.7||344.65||1
1642097060000|2022-01-13 18:04:20|344.7||344.65||344.7||344.65||0
1642097070000|2022-01-13 18:04:30|344.7|344.4|344.75|344.45|344.8|344.45|344.7|344.4|0
1642097100000|2022-01-13 18:05:00|344.7|344.4|344.65|344.4|344.7|344.45|344.65|344.4|0
1642097110000|2022-01-13 18:05:10|344.6|344.35|344.65|344.45|344.65|344.45|344.6|344.35|1
1642097120000|2022-01-13 18:05:20|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|2
1642097130000|2022-01-13 18:05:30||344.45||344.45||344.5||344.45|1
1642097140000|2022-01-13 18:05:40|344.65|344.5|344.75|344.5|344.75|344.5|344.65|344.5|1
1642097150000|2022-01-13 18:05:50|344.7|344.55|344.75|344.5|344.75|344.55|344.7|344.5|0
1642097160000|2022-01-13 18:06:00|344.7|344.45|344.75|344.5|344.75|344.5|344.7|344.45|0
1642097180000|2022-01-13 18:06:20|344.8|344.55|344.8|344.55|344.8|344.55|344.8|344.55|0
1642097190000|2022-01-13 18:06:30||344.6||344.55||344.6||344.55|0
1642097200000|2022-01-13 18:06:40||344.6||344.55||344.6||344.55|0
1642097210000|2022-01-13 18:06:50||344.6||344.55||344.6||344.55|0
1642097220000|2022-01-13 18:07:00|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.55|0
1642097230000|2022-01-13 18:07:10|344.7|344.55|344.8|344.55|344.8|344.6|344.7|344.55|2
1642097240000|2022-01-13 18:07:20||344.6||344.6||344.6||344.6|0
1642097250000|2022-01-13 18:07:30|344.75|344.55|344.8|344.55|344.8|344.6|344.75|344.55|1
1642097270000|2022-01-13 18:07:50||344.6||344.55||344.6||344.55|0
1642097280000|2022-01-13 18:08:00||344.6||344.6||344.65||344.55|1
1642097290000|2022-01-13 18:08:10|344.75|344.55|344.75|344.6|344.75|344.65|344.75|344.55|1
1642097300000|2022-01-13 18:08:20|344.8|344.55|344.75|344.55|344.8|344.55|344.7|344.55|1
1642097310000|2022-01-13 18:08:30|344.8||344.8||344.8||344.75||0
1642097320000|2022-01-13 18:08:40|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.55|1
1642097330000|2022-01-13 18:08:50||344.55||344.55||344.6||344.55|0
1642097340000|2022-01-13 18:09:00||344.6||344.55||344.6||344.55|0
1642097350000|2022-01-13 18:09:10|344.75|344.6|344.8|344.55|344.8|344.6|344.7|344.55|1
1642097360000|2022-01-13 18:09:20|344.75|344.6|344.75|344.55|344.8|344.6|344.75|344.55|0
1642097370000|2022-01-13 18:09:30|344.8|344.6|344.75|344.55|344.8|344.6|344.75|344.55|1
1642097380000|2022-01-13 18:09:40|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|1
1642097390000|2022-01-13 18:09:50||344.55||344.5||344.55||344.5|0
1642097400000|2022-01-13 18:10:00|344.65|344.45|344.6|344.45|344.65|344.45|344.6|344.45|3
1642097410000|2022-01-13 18:10:10|344.55|344.4|344.65|344.45|344.65|344.45|344.55|344.4|5
1642097420000|2022-01-13 18:10:20|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|5
1642097430000|2022-01-13 18:10:30|344.65|344.45|344.6|344.4|344.7|344.5|344.6|344.4|13
1642097440000|2022-01-13 18:10:40|344.65|344.45|344.55|344.35|344.65|344.45|344.55|344.35|7
1642097450000|2022-01-13 18:10:50|344.5|344.4|344.6|344.4|344.6|344.4|344.5|344.4|4
1642097460000|2022-01-13 18:11:00|344.65|344.45|344.6|344.4|344.65|344.45|344.6|344.4|8
1642097470000|2022-01-13 18:11:10|344.65|344.45|344.65|344.4|344.65|344.45|344.6|344.4|2
1642097480000|2022-01-13 18:11:20|344.6|344.45|344.6|344.4|344.65|344.45|344.6|344.4|4
1642097490000|2022-01-13 18:11:30|344.55|344.35|344.55|344.35|344.55|344.35|344.5|344.35|3
1642097510000|2022-01-13 18:11:50|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.3|3
1642097520000|2022-01-13 18:12:00|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.25|6
1642097530000|2022-01-13 18:12:10|344.4|344.2|344.4|344.2|344.5|344.25|344.4|344.2|10
1642097540000|2022-01-13 18:12:20|344.45|344.25|344.45|344.25|344.45|344.25|344.4|344.2|5
1642097550000|2022-01-13 18:12:30|344.4|344.2|344.4|344.2|344.45|344.25|344.4|344.2|6
1642097570000|2022-01-13 18:12:50|344.45||344.4||344.45||344.4||0
1642097580000|2022-01-13 18:13:00|344.35|344.15|344.3|344.1|344.35|344.15|344.3|344.1|8
1642097590000|2022-01-13 18:13:10|344.25|344.15|344.3|344.15|344.35|344.15|344.25|344.15|4
1642097600000|2022-01-13 18:13:20|344.35|344.1|344.3|344.1|344.35|344.15|344.25|344.1|7
1642097610000|2022-01-13 18:13:30|344.25||344.25||344.3||344.25||0
1642097620000|2022-01-13 18:13:40|344.3||344.25||344.3||344.25||2
1642097640000|2022-01-13 18:14:00|344.3|344.15|344.35|344.15|344.35|344.15|344.3|344.15|6
1642097650000|2022-01-13 18:14:10|344.3||344.3||344.35||344.3||0
1642097660000|2022-01-13 18:14:20|344.35||344.35||344.35||344.3||4
1642097670000|2022-01-13 18:14:30|344.3|344.2|344.35|344.2|344.35|344.2|344.3|344.2|0
1642097680000|2022-01-13 18:14:40|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|3
1642097690000|2022-01-13 18:14:50|344.45||344.45||344.45||344.4||1
1642097700000|2022-01-13 18:15:00|344.4||344.4||344.4||344.4||0
1642097710000|2022-01-13 18:15:10|344.45|344.3|344.5|344.3|344.5|344.3|344.45|344.3|3
1642097720000|2022-01-13 18:15:20|344.45||344.45||344.45||344.45||0
1642097740000|2022-01-13 18:15:40|344.5|344.35|344.55|344.35|344.55|344.35|344.45|344.35|4
1642097750000|2022-01-13 18:15:50|344.5|344.4|344.55|344.35|344.55|344.4|344.5|344.35|3
1642097760000|2022-01-13 18:16:00|344.5||344.5||344.55||344.5||5
1642097780000|2022-01-13 18:16:20|344.45|344.3|344.5|344.3|344.5|344.35|344.45|344.25|7
1642097790000|2022-01-13 18:16:30|344.45||344.5||344.5||344.45||0
1642097800000|2022-01-13 18:16:40|344.45||344.45||344.5||344.45||0
1642097820000|2022-01-13 18:17:00|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.2|2
1642097830000|2022-01-13 18:17:10|344.35|344.2|344.35|344.2|344.35|344.25|344.35|344.2|0
1642097840000|2022-01-13 18:17:20|344.4|344.25|344.45|344.25|344.45|344.3|344.4|344.25|7
1642097850000|2022-01-13 18:17:30||344.3||344.25||344.3||344.25|0
1642097870000|2022-01-13 18:17:50|344.4||344.4||344.4||344.4||0
1642097880000|2022-01-13 18:18:00|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|2
1642097930000|2022-01-13 18:18:50|344.4||344.4||344.4||344.4||0
1642097940000|2022-01-13 18:19:00|344.45|344.25|344.5|344.3|344.5|344.3|344.45|344.2|6
1642097950000|2022-01-13 18:19:10|344.45||344.45||344.45||344.45||1
1642097960000|2022-01-13 18:19:20|344.5||344.5||344.5||344.45||1
1642097970000|2022-01-13 18:19:30|344.45||344.5||344.5||344.45||0
1642097980000|2022-01-13 18:19:40||344.35||344.35||344.35||344.35|0
1642097990000|2022-01-13 18:19:50|344.45|344.3|344.4|344.25|344.45|344.3|344.4|344.25|13
1642098000000|2022-01-13 18:20:00|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.25|2
1642098010000|2022-01-13 18:20:10|344.5|344.25|344.45|344.25|344.5|344.3|344.45|344.25|2
1642098020000|2022-01-13 18:20:20|344.4||344.4||344.4||344.4||0
1642098030000|2022-01-13 18:20:30|344.45||344.45||344.45||344.45||0
1642098040000|2022-01-13 18:20:40|344.5|344.3|344.55|344.35|344.55|344.35|344.5|344.3|0
1642098060000|2022-01-13 18:21:00|344.5|344.4|344.6|344.4|344.6|344.4|344.5|344.4|3
1642098070000|2022-01-13 18:21:10|344.55||344.55||344.55||344.55||0
1642098080000|2022-01-13 18:21:20|344.5|344.35|344.55|344.35|344.55|344.35|344.5|344.35|1
1642098090000|2022-01-13 18:21:30||344.4||344.4||344.4||344.4|0
1642098100000|2022-01-13 18:21:40|344.6|344.45|344.6|344.4|344.6|344.45|344.6|344.4|2
1642098110000|2022-01-13 18:21:50|344.55|344.45|344.65|344.45|344.65|344.45|344.55|344.4|0
1642098120000|2022-01-13 18:22:00|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|0
1642098130000|2022-01-13 18:22:10|||||||||1
1642098150000|2022-01-13 18:22:30|344.55||344.6||344.6||344.55||1
1642098160000|2022-01-13 18:22:40|344.55||344.6||344.6||344.55||0
1642098180000|2022-01-13 18:23:00|344.55||344.6||344.6||344.55||0
1642098190000|2022-01-13 18:23:10|344.55|344.45|344.6|344.45|344.65|344.45|344.55|344.45|0
1642098200000|2022-01-13 18:23:20|344.65||344.6||344.65||344.6||0
1642098220000|2022-01-13 18:23:40|344.65||344.65||344.65||344.65||0
1642098230000|2022-01-13 18:23:50|344.6|344.4|344.55|344.35|344.65|344.4|344.55|344.35|3
1642098240000|2022-01-13 18:24:00|344.5|344.4|344.55|344.35|344.55|344.4|344.5|344.35|1
1642098250000|2022-01-13 18:24:10|344.5||344.5||344.55||344.5||0
1642098280000|2022-01-13 18:24:40|344.55||344.55||344.55||344.55||1
1642098300000|2022-01-13 18:25:00|344.5||344.5||344.55||344.5||0
1642098310000|2022-01-13 18:25:10|344.55||344.55||344.55||344.55||0
1642098320000|2022-01-13 18:25:20|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|3
1642098330000|2022-01-13 18:25:30|344.55||344.55||344.55||344.55||0
1642098360000|2022-01-13 18:26:00||344.35||344.35||344.35||344.35|3
1642098370000|2022-01-13 18:26:10|344.5||344.5||344.5||344.5||2
1642098380000|2022-01-13 18:26:20||344.3||344.35||344.35||344.3|0
1642098390000|2022-01-13 18:26:30|344.55||344.55||344.55||344.55||5
1642098400000|2022-01-13 18:26:40||344.4||344.4||344.4||344.4|0
1642098420000|2022-01-13 18:27:00|344.5|344.35|344.45|344.25|344.5|344.35|344.45|344.25|3
1642098430000|2022-01-13 18:27:10|344.4||344.4||344.45||344.4||0
1642098480000|2022-01-13 18:28:00|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.25|2
1642098490000|2022-01-13 18:28:10||344.25||344.3||344.3||344.25|0
1642098500000|2022-01-13 18:28:20|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.2|1
1642098520000|2022-01-13 18:28:40|344.45|344.3|344.5|344.3|344.5|344.35|344.45|344.3|2
1642098530000|2022-01-13 18:28:50||344.35||344.35||344.35||344.3|0
1642098540000|2022-01-13 18:29:00|344.55||344.55||344.55||344.55||1
1642098550000|2022-01-13 18:29:10|344.5|344.3|344.5|344.3|344.55|344.3|344.5|344.3|2
1642098570000|2022-01-13 18:29:30|344.45||344.45||344.45||344.45||0
1642098580000|2022-01-13 18:29:40|344.5||344.5||344.5||344.5||1
1642098590000|2022-01-13 18:29:50||344.35||344.3||344.35||344.3|0
1642098600000|2022-01-13 18:30:00|344.45||344.5||344.5||344.45||0
1642098610000|2022-01-13 18:30:10|344.45|344.25|344.45|344.3|344.45|344.3|344.45|344.25|1
1642098630000|2022-01-13 18:30:30|344.5||344.5||344.5||344.45||0
1642098640000|2022-01-13 18:30:40|344.45||344.45||344.45||344.45||0
1642098650000|2022-01-13 18:30:50||344.25||344.3||344.3||344.25|0
1642098660000|2022-01-13 18:31:00|344.5|344.35|344.5|344.3|344.5|344.35|344.5|344.3|1
1642098670000|2022-01-13 18:31:10|344.45|344.35|344.45|344.25|344.45|344.35|344.4|344.25|3
1642098680000|2022-01-13 18:31:20|344.4||344.45||344.45||344.4||0
1642098690000|2022-01-13 18:31:30|344.4|344.2|344.45|344.25|344.45|344.25|344.4|344.2|1
1642098710000|2022-01-13 18:31:50|344.4||344.4||344.4||344.4||0
1642098720000|2022-01-13 18:32:00|344.45|344.2|344.4|344.2|344.45|344.2|344.4|344.2|1
1642098730000|2022-01-13 18:32:10|344.45|344.25|344.45|344.25|344.45|344.25|344.4|344.2|2
1642098750000|2022-01-13 18:32:30|344.4||344.45||344.45||344.4||0
1642098760000|2022-01-13 18:32:40|344.4|344.3|344.5|344.3|344.5|344.3|344.4|344.25|0
1642098770000|2022-01-13 18:32:50|344.45|344.25|344.45|344.3|344.5|344.3|344.45|344.25|0
1642098800000|2022-01-13 18:33:20|344.5|344.25|344.5|344.3|344.5|344.3|344.45|344.25|1
1642098810000|2022-01-13 18:33:30|344.45|344.25|344.45|344.25|344.45|344.3|344.45|344.25|0
1642098820000|2022-01-13 18:33:40|344.4|344.3|344.4|344.25|344.45|344.3|344.4|344.25|0
1642098830000|2022-01-13 18:33:50|344.45||344.45||344.45||344.4||0
1642098840000|2022-01-13 18:34:00||344.3||344.3||344.3||344.3|0
1642098850000|2022-01-13 18:34:10|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|2
1642098860000|2022-01-13 18:34:20|344.45||344.4||344.45||344.4||1
1642098900000|2022-01-13 18:35:00|344.45|344.3|344.4|344.25|344.45|344.3|344.4|344.25|2
1642098910000|2022-01-13 18:35:10|344.45||344.45||344.45||344.45||0
1642098920000|2022-01-13 18:35:20|344.4|344.2|344.35|344.2|344.45|344.2|344.35|344.2|0
1642098930000|2022-01-13 18:35:30|344.4|344.15|344.35|344.2|344.4|344.2|344.35|344.15|0
1642098940000|2022-01-13 18:35:40|344.4|344.25|344.4|344.2|344.4|344.25|344.4|344.2|4
1642098950000|2022-01-13 18:35:50|344.35||344.35||344.35||344.35||0
1642098960000|2022-01-13 18:36:00|||||||||1
1642098970000|2022-01-13 18:36:10|344.3|344.15|344.35|344.15|344.35|344.15|344.3|344.15|0
1642098980000|2022-01-13 18:36:20|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|1
1642098990000|2022-01-13 18:36:30|344.35||344.35||344.35||344.35||0
1642099000000|2022-01-13 18:36:40|344.4||344.35||344.4||344.35||0
1642099010000|2022-01-13 18:36:50|344.4||344.4||344.4||344.35||0
1642099020000|2022-01-13 18:37:00|344.35|344.25|344.4|344.25|344.45|344.25|344.35|344.25|0
1642099030000|2022-01-13 18:37:10|344.45|344.3|344.45|344.3|344.45|344.3|344.4|344.3|0
1642099040000|2022-01-13 18:37:20|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|2
1642099050000|2022-01-13 18:37:30|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.25|2
1642099070000|2022-01-13 18:37:50|344.4|344.25|344.45|344.3|344.45|344.3|344.4|344.25|1
1642099080000|2022-01-13 18:38:00|344.5|344.25|344.55|344.35|344.55|344.4|344.5|344.25|1
1642099090000|2022-01-13 18:38:10||344.4||344.35||344.4||344.35|0
1642099100000|2022-01-13 18:38:20|344.5|344.3|344.5|344.35|344.5|344.35|344.5|344.3|0
1642099110000|2022-01-13 18:38:30|344.55||344.55||344.55||344.55||0
1642099120000|2022-01-13 18:38:40|344.5|344.3|344.5|344.35|344.5|344.35|344.5|344.3|0
1642099130000|2022-01-13 18:38:50||344.3||344.3||344.35||344.3|0
1642099140000|2022-01-13 18:39:00|344.45||344.5||344.5||344.45||0
1642099150000|2022-01-13 18:39:10|344.45|344.25|344.5|344.3|344.5|344.3|344.45|344.25|0
1642099160000|2022-01-13 18:39:20|344.45||344.45||344.45||344.45||0
1642099180000|2022-01-13 18:39:40|344.5||344.5||344.5||344.5||1
1642099190000|2022-01-13 18:39:50|344.45|344.35|344.45|344.3|344.45|344.35|344.45|344.3|0
1642099200000|2022-01-13 18:40:00|344.5||344.5||344.5||344.5||2
1642099210000|2022-01-13 18:40:10|344.45||344.5||344.5||344.45||0
1642099220000|2022-01-13 18:40:20|344.45||344.45||344.5||344.45||0
1642099230000|2022-01-13 18:40:30|344.5||344.5||344.5||344.45||0
1642099240000|2022-01-13 18:40:40|344.45||344.5||344.5||344.45||0
1642099250000|2022-01-13 18:40:50|344.45||344.5||344.5||344.45||0
1642099260000|2022-01-13 18:41:00|344.45|344.35|344.5|344.35|344.5|344.35|344.45|344.35|3
1642099320000|2022-01-13 18:42:00|344.55||344.5||344.55||344.5||1
1642099330000|2022-01-13 18:42:10|344.55|344.4|344.55|344.4|344.55|344.4|344.5|344.4|0
1642099340000|2022-01-13 18:42:20|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.45|3
1642099360000|2022-01-13 18:42:40|344.55|344.4|344.55|344.4|344.55|344.4|344.55|344.4|4
1642099380000|2022-01-13 18:43:00|344.6|344.45|344.65|344.45|344.65|344.45|344.55|344.45|6
1642099400000|2022-01-13 18:43:20||344.5||344.5||344.5||344.5|0
1642099420000|2022-01-13 18:43:40||344.45||344.5||344.5||344.45|0
1642099430000|2022-01-13 18:43:50|344.6|344.4|344.6|344.45|344.6|344.45|344.6|344.4|4
1642099440000|2022-01-13 18:44:00||344.4||344.4||344.45||344.4|1
1642099450000|2022-01-13 18:44:10||344.45||344.4||344.45||344.4|0
1642099460000|2022-01-13 18:44:20|344.55||344.6||344.6||344.55||0
1642099470000|2022-01-13 18:44:30|344.55||344.55||344.6||344.55||1
1642099480000|2022-01-13 18:44:40|344.6|344.45|344.6|344.45|344.6|344.45|344.55|344.4|5
1642099490000|2022-01-13 18:44:50|344.65||344.6||344.65||344.6||0
1642099500000|2022-01-13 18:45:00||344.4||344.4||344.4||344.4|1
1642099510000|2022-01-13 18:45:10||344.45||344.4||344.45||344.4|0
1642099520000|2022-01-13 18:45:20||344.45||344.45||344.45||344.4|0
1642099530000|2022-01-13 18:45:30|344.65|344.4|344.65|344.45|344.65|344.45|344.6|344.4|0
1642099540000|2022-01-13 18:45:40|344.7|344.5|344.7|344.5|344.75|344.55|344.7|344.5|1
1642099550000|2022-01-13 18:45:50||344.55||344.55||344.55||344.5|0
1642099560000|2022-01-13 18:46:00||344.5||344.5||344.55||344.5|0
1642099570000|2022-01-13 18:46:10|344.65|344.55|344.7|344.5|344.7|344.55|344.65|344.5|1
1642099580000|2022-01-13 18:46:20|344.75|344.55|344.7|344.5|344.75|344.55|344.7|344.5|0
1642099590000|2022-01-13 18:46:30|344.75|344.55|344.7|344.55|344.75|344.55|344.7|344.5|0
1642099600000|2022-01-13 18:46:40||344.5||344.55||344.55||344.5|0
1642099610000|2022-01-13 18:46:50||344.5||344.5||344.55||344.5|0
1642099620000|2022-01-13 18:47:00|344.65|344.45|344.65|344.5|344.65|344.5|344.65|344.45|0
1642099630000|2022-01-13 18:47:10||344.45||344.45||344.5||344.45|0
1642099640000|2022-01-13 18:47:20|344.6||344.65||344.65||344.6||0
1642099650000|2022-01-13 18:47:30|344.6||344.65||344.65||344.6||0
1642099660000|2022-01-13 18:47:40|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|0
1642099670000|2022-01-13 18:47:50|344.65|344.45|344.65|344.45|344.65|344.45|344.65|344.4|0
1642099680000|2022-01-13 18:48:00|344.6|344.4|344.6|344.4|344.65|344.45|344.6|344.4|1
1642099690000|2022-01-13 18:48:10||344.45||344.4||344.45||344.4|0
1642099710000|2022-01-13 18:48:30|344.65|344.45|344.65|344.45|344.65|344.45|344.65|344.45|1
1642099720000|2022-01-13 18:48:40||344.5||344.45||344.5||344.45|0
1642099730000|2022-01-13 18:48:50|344.7|344.5|344.7|344.5|344.7|344.55|344.7|344.45|0
1642099740000|2022-01-13 18:49:00|344.65||344.65||344.65||344.65||0
1642099750000|2022-01-13 18:49:10||344.45||344.5||344.5||344.45|0
1642099760000|2022-01-13 18:49:20|344.7|344.55|344.7|344.5|344.7|344.55|344.7|344.5|0
1642099790000|2022-01-13 18:49:50||344.55||344.5||344.55||344.5|0
1642099800000|2022-01-13 18:50:00|344.65|344.45|344.65|344.5|344.7|344.5|344.65|344.45|0
1642099810000|2022-01-13 18:50:10|344.6|344.45|344.65|344.45|344.65|344.45|344.6|344.45|0
1642099870000|2022-01-13 18:51:10||344.5||344.45||344.5||344.45|0
1642099910000|2022-01-13 18:51:50|344.6||344.6||344.6||344.6||1
1642099920000|2022-01-13 18:52:00|344.65|344.5|344.65|344.45|344.65|344.5|344.65|344.45|1
1642099930000|2022-01-13 18:52:10|344.6||344.6||344.6||344.6||0
1642099990000|2022-01-13 18:53:10|344.65|344.5|344.65|344.5|344.7|344.5|344.65|344.5|2
1642100000000|2022-01-13 18:53:20|344.7||344.65||344.7||344.65||0
1642100010000|2022-01-13 18:53:30||344.45||344.45||344.45||344.45|0
1642100020000|2022-01-13 18:53:40||344.5||344.5||344.5||344.5|2
1642100070000|2022-01-13 18:54:30|344.7|344.55|344.65|344.5|344.7|344.55|344.65|344.5|3
1642100090000|2022-01-13 18:54:50||344.45||344.45||344.5||344.45|4
1642100100000|2022-01-13 18:55:00||344.5||344.45||344.5||344.45|0
1642100110000|2022-01-13 18:55:10|344.6|344.5|344.6|344.45|344.6|344.5|344.6|344.4|0
1642100130000|2022-01-13 18:55:30|344.65|344.5|344.65|344.45|344.65|344.5|344.65|344.45|1
1642100140000|2022-01-13 18:55:40||344.5||344.45||344.5||344.45|0
1642100160000|2022-01-13 18:56:00|344.6||344.65||344.65||344.6||0
1642100180000|2022-01-13 18:56:20||344.5||344.45||344.5||344.45|0
1642100190000|2022-01-13 18:56:30||344.5||344.45||344.5||344.45|0
1642100200000|2022-01-13 18:56:40|344.7|344.5|344.7|344.5|344.7|344.55|344.7|344.45|1
1642100210000|2022-01-13 18:56:50||344.55||344.5||344.55||344.5|0
1642100220000|2022-01-13 18:57:00|344.65|344.45|344.65|344.5|344.65|344.5|344.65|344.45|0
1642100230000|2022-01-13 18:57:10||344.45||344.45||344.5||344.45|0
1642100240000|2022-01-13 18:57:20||344.5||344.45||344.5||344.45|0
1642100250000|2022-01-13 18:57:30||344.5||344.5||344.5||344.45|0
1642100260000|2022-01-13 18:57:40||344.45||344.45||344.5||344.45|0
1642100270000|2022-01-13 18:57:50||344.5||344.5||344.5||344.45|0
1642100280000|2022-01-13 18:58:00|344.7|344.45|344.7|344.5|344.7|344.55|344.65|344.45|1
1642100290000|2022-01-13 18:58:10|344.65|344.55|344.7|344.5|344.7|344.55|344.65|344.5|1
1642100300000|2022-01-13 18:58:20||344.55||344.5||344.55||344.5|0
1642100310000|2022-01-13 18:58:30||344.55||344.55||344.55||344.5|0
1642100320000|2022-01-13 18:58:40|344.75|344.5|344.75|344.6|344.75|344.6|344.75|344.5|3
1642100330000|2022-01-13 18:58:50|344.8||344.8||344.8||344.8||2
1642100340000|2022-01-13 18:59:00|344.75|344.55|344.75|344.55|344.8|344.6|344.75|344.55|0
1642100400000|2022-01-13 19:00:00|344.7|344.6|344.7|344.55|344.7|344.6|344.7|344.55|2
1642100410000|2022-01-13 19:00:10|344.65|344.5|344.7|344.5|344.7|344.55|344.65|344.5|0
1642100420000|2022-01-13 19:00:20|344.75|344.55|344.75|344.55|344.75|344.6|344.75|344.5|0
1642100430000|2022-01-13 19:00:30||344.6||344.6||344.6||344.55|0
1642100440000|2022-01-13 19:00:40||344.55||344.55||344.55||344.55|0
1642100460000|2022-01-13 19:01:00||344.6||344.55||344.6||344.55|0
1642100470000|2022-01-13 19:01:10||344.6||344.6||344.6||344.6|0
1642100480000|2022-01-13 19:01:20|344.8|344.65|344.85|344.7|344.85|344.7|344.8|344.65|1
1642100490000|2022-01-13 19:01:30||344.65||344.65||344.65||344.65|1
1642100500000|2022-01-13 19:01:40||344.6||344.65||344.65||344.6|0
1642100510000|2022-01-13 19:01:50|||||||||1
1642100520000|2022-01-13 19:02:00||344.7||344.7||344.7||344.7|0
1642100570000|2022-01-13 19:02:50|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|1
1642100580000|2022-01-13 19:03:00||344.7||344.75||344.75||344.7|1
1642100600000|2022-01-13 19:03:20||344.7||344.7||344.75||344.7|0
1642100610000|2022-01-13 19:03:30||344.75||344.7||344.75||344.7|0
1642100620000|2022-01-13 19:03:40||344.75||344.75||344.75||344.75|0
1642100630000|2022-01-13 19:03:50|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|0
1642100640000|2022-01-13 19:04:00|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|3
1642100650000|2022-01-13 19:04:10||344.75||344.7||344.75||344.7|0
1642100660000|2022-01-13 19:04:20|344.85|344.75|344.9|344.7|344.9|344.75|344.85|344.7|0
1642100680000|2022-01-13 19:04:40||344.75||344.75||344.75||344.75|0
1642100690000|2022-01-13 19:04:50|344.95||344.95||344.95||344.95||0
1642100720000|2022-01-13 19:05:20|344.9||344.9||344.9||344.9||0
1642100750000|2022-01-13 19:05:50||344.7||344.7||344.7||344.7|1
1642100760000|2022-01-13 19:06:00|344.85||344.85||344.85||344.85||1
1642100770000|2022-01-13 19:06:10|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|2
1642100780000|2022-01-13 19:06:20|344.85||344.85||344.85||344.85||0
1642100790000|2022-01-13 19:06:30|344.9|344.7|344.85|344.7|344.9|344.7|344.85|344.65|0
1642100810000|2022-01-13 19:06:50||344.65||344.7||344.7||344.65|0
1642100820000|2022-01-13 19:07:00||344.65||344.65||344.7||344.65|0
1642100850000|2022-01-13 19:07:30|344.8||344.8||344.85||344.8||0
1642100890000|2022-01-13 19:08:10|344.85||344.85||344.85||344.85||2
1642100900000|2022-01-13 19:08:20||344.7||344.7||344.7||344.7|0
1642100910000|2022-01-13 19:08:30|344.9||344.9||344.9||344.9||0
1642100920000|2022-01-13 19:08:40|344.85||344.85||344.85||344.85||0
1642100930000|2022-01-13 19:08:50|344.9||344.85||344.9||344.85||1
1642100940000|2022-01-13 19:09:00|344.9|344.65|344.9|344.7|344.9|344.7|344.9|344.65|1
1642100960000|2022-01-13 19:09:20|344.85||344.85||344.85||344.85||0
1642100970000|2022-01-13 19:09:30|344.9||344.9||344.9||344.9||1
1642101000000|2022-01-13 19:10:00|344.85||344.85||344.85||344.85||0
1642101010000|2022-01-13 19:10:10||344.65||344.7||344.7||344.65|0
1642101020000|2022-01-13 19:10:20|344.8|344.65|344.85|344.65|344.85|344.65|344.8|344.65|0
1642101040000|2022-01-13 19:10:40||344.7||344.65||344.7||344.65|0
1642101060000|2022-01-13 19:11:00|344.8||344.85||344.85||344.8||0
1642101070000|2022-01-13 19:11:10|344.8||344.85||344.85||344.8||0
1642101080000|2022-01-13 19:11:20|344.8||344.8||344.85||344.8||0
1642101090000|2022-01-13 19:11:30|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.6|2
1642101100000|2022-01-13 19:11:40||344.65||344.65||344.65||344.65|0
1642101110000|2022-01-13 19:11:50||344.6||344.6||344.6||344.6|1
1642101120000|2022-01-13 19:12:00||344.65||344.65||344.65||344.6|0
1642101130000|2022-01-13 19:12:10||344.6||344.65||344.65||344.6|0
1642101150000|2022-01-13 19:12:30|344.85||344.85||344.85||344.85||0
1642101160000|2022-01-13 19:12:40|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|3
1642101170000|2022-01-13 19:12:50|344.8||344.8||344.8||344.75||1
1642101180000|2022-01-13 19:13:00|344.75|344.55|344.75|344.55|344.8|344.55|344.75|344.55|0
1642101210000|2022-01-13 19:13:30|344.7||344.75||344.75||344.7||0
1642101220000|2022-01-13 19:13:40|344.7||344.75||344.75||344.7||0
1642101230000|2022-01-13 19:13:50|344.7||344.7||344.75||344.7||0
1642101240000|2022-01-13 19:14:00|344.75||344.7||344.75||344.7||0
1642101250000|2022-01-13 19:14:10||344.5||344.5||344.5||344.5|1
1642101280000|2022-01-13 19:14:40|344.65||344.7||344.7||344.65||0
1642101300000|2022-01-13 19:15:00||344.55||344.55||344.55||344.5|1
1642101310000|2022-01-13 19:15:10|344.75||344.75||344.75||344.75||0
1642101320000|2022-01-13 19:15:20|344.7||344.75||344.75||344.7||0
1642101340000|2022-01-13 19:15:40|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|1
1642101350000|2022-01-13 19:15:50|344.65|344.45|344.6|344.45|344.65|344.45|344.6|344.45|3
1642101380000|2022-01-13 19:16:20|344.55|344.4|344.55|344.4|344.55|344.4|344.55|344.4|2
1642101410000|2022-01-13 19:16:50|344.5|344.35|344.5|344.3|344.5|344.35|344.5|344.3|2
1642101420000|2022-01-13 19:17:00||344.35||344.35||344.35||344.3|5
1642101430000|2022-01-13 19:17:10|344.55|344.4|344.45|344.3|344.55|344.4|344.45|344.3|15
1642101440000|2022-01-13 19:17:20|344.5||344.5||344.5||344.45||1
1642101450000|2022-01-13 19:17:30|344.45|344.25|344.45|344.25|344.45|344.25|344.4|344.25|2
1642101460000|2022-01-13 19:17:40|344.4||344.45||344.45||344.4||0
1642101470000|2022-01-13 19:17:50|344.4|344.2|344.4|344.2|344.4|344.2|344.35|344.2|0
1642101490000|2022-01-13 19:18:10|344.45|344.25|344.45|344.25|344.45|344.25|344.4|344.25|0
1642101500000|2022-01-13 19:18:20|344.4|344.2|344.4|344.2|344.45|344.2|344.35|344.2|0
1642101510000|2022-01-13 19:18:30|344.35|344.25|344.45|344.25|344.45|344.25|344.35|344.25|3
1642101520000|2022-01-13 19:18:40||344.3||344.25||344.3||344.25|0
1642101530000|2022-01-13 19:18:50|||||||||1
1642101540000|2022-01-13 19:19:00||344.3||344.25||344.3||344.25|0
1642101570000|2022-01-13 19:19:30|344.4||344.4||344.4||344.4||0
1642101590000|2022-01-13 19:19:50|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|2
1642101600000|2022-01-13 19:20:00||344.25||344.3||344.3||344.25|0
1642101610000|2022-01-13 19:20:10|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|0
1642101620000|2022-01-13 19:20:20|344.45||344.45||344.45||344.45||1
1642101630000|2022-01-13 19:20:30|344.4|344.2|344.4|344.2|344.4|344.25|344.4|344.2|0
1642101640000|2022-01-13 19:20:40|344.45|344.25|344.4|344.25|344.45|344.25|344.4|344.25|0
1642101650000|2022-01-13 19:20:50|344.45||344.45||344.45||344.45||0
1642101670000|2022-01-13 19:21:10|344.4||344.4||344.45||344.4||0
1642101680000|2022-01-13 19:21:20|344.45|344.2|344.45|344.25|344.45|344.25|344.4|344.2|0
1642101700000|2022-01-13 19:21:40||344.3||344.3||344.3||344.25|0
1642101710000|2022-01-13 19:21:50|||||||||2
1642101760000|2022-01-13 19:22:40|344.5||344.5||344.5||344.5||1
1642101770000|2022-01-13 19:22:50|344.45|344.25|344.45|344.3|344.45|344.3|344.45|344.25|1
1642101790000|2022-01-13 19:23:10|344.5|344.35|344.55|344.35|344.55|344.35|344.5|344.3|1
1642101800000|2022-01-13 19:23:20|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.3|0
1642101810000|2022-01-13 19:23:30||344.35||344.3||344.35||344.3|0
1642101820000|2022-01-13 19:23:40|344.55|344.35|344.5|344.3|344.55|344.35|344.5|344.3|0
1642101830000|2022-01-13 19:23:50|344.55|344.35|344.55|344.35|344.55|344.35|344.5|344.3|0
1642101840000|2022-01-13 19:24:00|344.5|344.3|344.5|344.3|344.55|344.35|344.5|344.3|0
1642101850000|2022-01-13 19:24:10|344.55||344.55||344.55||344.5||0
1642101860000|2022-01-13 19:24:20|344.5|344.35|344.5|344.3|344.5|344.35|344.5|344.3|0
1642101870000|2022-01-13 19:24:30|344.55|344.35|344.5|344.3|344.55|344.35|344.5|344.3|0
1642101890000|2022-01-13 19:24:50||344.35||344.3||344.35||344.3|0
1642101910000|2022-01-13 19:25:10||344.35||344.35||344.35||344.3|0
1642101920000|2022-01-13 19:25:20||344.3||344.3||344.3||344.3|0
1642101940000|2022-01-13 19:25:40|344.45||344.45||344.5||344.45||0
1642101950000|2022-01-13 19:25:50||344.25||344.25||344.3||344.25|2
1642101960000|2022-01-13 19:26:00|344.4||344.4||344.45||344.4||0
1642101970000|2022-01-13 19:26:10|344.45|344.3|344.45|344.3|344.45|344.3|344.4|344.3|0
1642101980000|2022-01-13 19:26:20|344.5||344.5||344.5||344.5||0
1642101990000|2022-01-13 19:26:30|344.45||344.45||344.5||344.45||0
1642102000000|2022-01-13 19:26:40|344.5|344.25|344.5|344.3|344.5|344.3|344.45|344.25|0
1642102020000|2022-01-13 19:27:00|344.45||344.5||344.5||344.45||0
1642102040000|2022-01-13 19:27:20|344.45||344.5||344.5||344.45||0
1642102050000|2022-01-13 19:27:30||344.35||344.35||344.35||344.35|0
1642102060000|2022-01-13 19:27:40|344.55|344.3|344.5|344.3|344.55|344.3|344.5|344.3|6
1642102070000|2022-01-13 19:27:50|344.45||344.5||344.5||344.45||0
1642102080000|2022-01-13 19:28:00|344.45||344.45||344.5||344.45||0
1642102170000|2022-01-13 19:29:30|344.4|344.25|344.35|344.2|344.4|344.25|344.35|344.2|2
1642102180000|2022-01-13 19:29:40|344.4|344.15|344.4|344.2|344.4|344.2|344.3|344.15|4
1642102190000|2022-01-13 19:29:50|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|2
1642102200000|2022-01-13 19:30:00|344.3||344.3||344.35||344.3||0
1642102210000|2022-01-13 19:30:10|344.35|344.1|344.3|344.1|344.35|344.1|344.25|344.1|1
1642102230000|2022-01-13 19:30:30|344.25||344.3||344.3||344.25||0
1642102240000|2022-01-13 19:30:40|344.25|344.15|344.3|344.15|344.3|344.15|344.25|344.15|0
1642102250000|2022-01-13 19:30:50|344.35|344.2|344.4|344.2|344.4|344.2|344.35|344.2|1
1642102260000|2022-01-13 19:31:00|344.35||344.35||344.35||344.35||0
1642102290000|2022-01-13 19:31:30|344.4|344.15|344.3|344.1|344.4|344.15|344.3|344.1|2
1642102300000|2022-01-13 19:31:40|344.25||344.3||344.3||344.25||0
1642102310000|2022-01-13 19:31:50|344.25|344.15|344.3|344.1|344.3|344.15|344.25|344.1|1
1642102320000|2022-01-13 19:32:00|344.25||344.25||344.3||344.25||0
1642102360000|2022-01-13 19:32:40|||||||||1
1642102370000|2022-01-13 19:32:50|344.2|344.05|344.15|344|344.2|344.05|344.15|344|14
1642102400000|2022-01-13 19:33:20|||||||||1
1642102420000|2022-01-13 19:33:40|344.2|344.05|344.25|344.05|344.25|344.05|344.2|344.05|5
1642102430000|2022-01-13 19:33:50|344.3|344.1|344.25|344.1|344.3|344.1|344.25|344.1|0
1642102440000|2022-01-13 19:34:00|344.3||344.25||344.3||344.25||0
1642102460000|2022-01-13 19:34:20|344.3||344.3||344.3||344.3||1
1642102500000|2022-01-13 19:35:00||344.15||344.15||344.15||344.15|0
1642102510000|2022-01-13 19:35:10|344.35||344.3||344.35||344.3||4
1642102520000|2022-01-13 19:35:20|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|1
1642102530000|2022-01-13 19:35:30|344.2|344.05|344.25|344.05|344.25|344.05|344.2|344.05|1
1642102540000|2022-01-13 19:35:40|||||||||1
1642102550000|2022-01-13 19:35:50||344.1||344.05||344.1||344.05|1
1642102560000|2022-01-13 19:36:00|344.2||344.2||344.25||344.2||0
1642102570000|2022-01-13 19:36:10||344||344||344||344|0
1642102580000|2022-01-13 19:36:20|344.15||344.15||344.15||344.15||0
1642102600000|2022-01-13 19:36:40|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|2
1642102610000|2022-01-13 19:36:50|344.25||344.2||344.25||344.2||1
1642102620000|2022-01-13 19:37:00|344.15|344|344.2|344.05|344.2|344.05|344.15|344|0
1642102630000|2022-01-13 19:37:10||344||344.05||344.05||344|0
1642102640000|2022-01-13 19:37:20|344.15|344|344.2|344|344.2|344|344.15|344|0
1642102650000|2022-01-13 19:37:30|344.15||344.15||344.2||344.15||0
1642102660000|2022-01-13 19:37:40|344.2||344.2||344.2||344.15||0
1642102670000|2022-01-13 19:37:50|344.25|344.05|344.2|344.05|344.25|344.05|344.2|344.05|0
1642102700000|2022-01-13 19:38:20|344.15|344|344.15|344|344.15|344|344.15|344|2
1642102780000|2022-01-13 19:39:40|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|7
1642102790000|2022-01-13 19:39:50|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.85|5
1642102800000|2022-01-13 19:40:00|344.1|343.95|344.1|343.95|344.15|343.95|344.1|343.95|1
1642102810000|2022-01-13 19:40:10|344.15|344|344.15|344|344.15|344|344.1|344|0
1642102820000|2022-01-13 19:40:20|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|1
1642102830000|2022-01-13 19:40:30|344.15||344.15||344.15||344.15||0
1642102840000|2022-01-13 19:40:40||344||344||344||344|1
1642102850000|2022-01-13 19:40:50|344.2||344.15||344.2||344.15||0
1642102860000|2022-01-13 19:41:00|344.1|343.95|344.15|343.95|344.15|343.95|344.1|343.95|1
1642102870000|2022-01-13 19:41:10||344||344||344||344|0
1642102890000|2022-01-13 19:41:30|344.1|343.95|344.1|343.9|344.1|343.95|344.1|343.9|3
1642102900000|2022-01-13 19:41:40|344.05||344.1||344.1||344.05||0
1642102910000|2022-01-13 19:41:50||343.95||343.95||343.95||343.95|0
1642102920000|2022-01-13 19:42:00|344.15|344|344.15|343.95|344.15|344|344.15|343.95|1
1642102930000|2022-01-13 19:42:10|344.1||344.1||344.15||344.1||0
1642102940000|2022-01-13 19:42:20|344.15||344.1||344.15||344.1||1
1642102950000|2022-01-13 19:42:30|344.15||344.1||344.15||344.1||0
1642102960000|2022-01-13 19:42:40|344.15|344|344.1|343.95|344.15|344|344.1|343.95|1
1642102970000|2022-01-13 19:42:50||343.9||343.9||343.95||343.9|0
1642102980000|2022-01-13 19:43:00|344.05|343.95|344.1|343.9|344.1|343.95|344.05|343.9|0
1642102990000|2022-01-13 19:43:10|344.05||344.1||344.1||344.05||0
1642103000000|2022-01-13 19:43:20|344.05||344.1||344.1||344.05||0
1642103010000|2022-01-13 19:43:30|344.05|343.95|344.15|343.95|344.15|343.95|344.05|343.95|1
1642103020000|2022-01-13 19:43:40|344.1|343.9|344.15|343.95|344.15|343.95|344.1|343.9|0
1642103030000|2022-01-13 19:43:50||344||343.95||344||343.95|0
1642103040000|2022-01-13 19:44:00||344||343.95||344||343.95|0
1642103050000|2022-01-13 19:44:10|344.1||344.15||344.15||344.1||0
1642103060000|2022-01-13 19:44:20|344.2|344|344.15|344|344.2|344|344.15|343.95|3
1642103070000|2022-01-13 19:44:30|344.2|343.95|344.2|344|344.2|344|344.15|343.95|0
1642103080000|2022-01-13 19:44:40|344.15||344.15||344.2||344.15||0
1642103090000|2022-01-13 19:44:50||343.95||344||344||343.95|0
1642103100000|2022-01-13 19:45:00|344.1|343.95|344.1|343.95|344.15|344|344.1|343.95|0
1642103120000|2022-01-13 19:45:20|344.15|344|344.15|344|344.2|344|344.15|343.95|1
1642103130000|2022-01-13 19:45:30|344.2||344.2||344.2||344.2||1
1642103140000|2022-01-13 19:45:40|344.25|344.05|344.25|344.05|344.25|344.05|344.25|344.05|0
1642103150000|2022-01-13 19:45:50|344.2|344.1|344.2|344.05|344.2|344.1|344.2|344.05|2
1642103160000|2022-01-13 19:46:00|344.25||344.2||344.25||344.2||0
1642103170000|2022-01-13 19:46:10|344.15|344|344.15|343.95|344.15|344|344.15|343.95|1
1642103180000|2022-01-13 19:46:20|344.1||344.15||344.15||344.1||0
1642103190000|2022-01-13 19:46:30|344.1||344.15||344.15||344.1||0
1642103200000|2022-01-13 19:46:40|||||||||1
1642103210000|2022-01-13 19:46:50||344||343.95||344||343.95|0
1642103220000|2022-01-13 19:47:00|344.1||344.1||344.15||344.1||0
1642103230000|2022-01-13 19:47:10|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.9|0
1642103280000|2022-01-13 19:48:00||343.85||343.85||343.9||343.85|0
1642103290000|2022-01-13 19:48:10|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|1
1642103300000|2022-01-13 19:48:20||343.95||343.95||343.95||343.9|0
1642103320000|2022-01-13 19:48:40|344.05|343.9|344.1|343.9|344.1|343.9|344.05|343.9|3
1642103330000|2022-01-13 19:48:50|344.05||344.1||344.1||344.05||0
1642103340000|2022-01-13 19:49:00|344.05|343.95|344.1|343.9|344.1|343.95|344.05|343.9|0
1642103350000|2022-01-13 19:49:10||343.95||343.95||343.95||343.9|0
1642103360000|2022-01-13 19:49:20||343.9||343.9||343.95||343.9|0
1642103370000|2022-01-13 19:49:30||343.95||343.9||343.95||343.9|0
1642103380000|2022-01-13 19:49:40|344.05|343.85|344.05|343.85|344.1|343.85|344|343.85|1
1642103390000|2022-01-13 19:49:50|344||344||344||344||0
1642103470000|2022-01-13 19:51:10|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|5
1642103480000|2022-01-13 19:51:20|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.85|1
1642103490000|2022-01-13 19:51:30||343.9||343.9||343.9||343.9|0
1642103530000|2022-01-13 19:52:10|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.95|1
1642103550000|2022-01-13 19:52:30|344.15||344.15||344.15||344.1||0
1642103560000|2022-01-13 19:52:40|344.1||344.15||344.15||344.1||0
1642103580000|2022-01-13 19:53:00|344.1||344.15||344.15||344.1||0
1642103590000|2022-01-13 19:53:10|344.1||344.15||344.15||344.1||0
1642103600000|2022-01-13 19:53:20|344.1||344.15||344.15||344.1||0
1642103620000|2022-01-13 19:53:40|344.2|344|344.15|344|344.2|344|344.15|344|1
1642103630000|2022-01-13 19:53:50|344.2||344.15||344.2||344.15||0
1642103640000|2022-01-13 19:54:00|344.1|343.95|344.1|343.95|344.15|343.95|344.1|343.95|2
1642103650000|2022-01-13 19:54:10|344.15||344.1||344.15||344.1||0
1642103660000|2022-01-13 19:54:20|344.05|343.9|344.15|343.95|344.15|343.95|344.05|343.9|2
1642103670000|2022-01-13 19:54:30|344.1|343.9|344.15|343.95|344.15|343.95|344.1|343.9|0
1642103700000|2022-01-13 19:55:00||344||343.95||344||343.95|0
1642103710000|2022-01-13 19:55:10|344.2|344|344.2|344.05|344.25|344.05|344.2|344|0
1642103720000|2022-01-13 19:55:20|344.25|344|344.2|344|344.25|344|344.2|344|0
1642103730000|2022-01-13 19:55:30|344.25|344.05|344.25|344.05|344.25|344.05|344.25|344.05|0
1642103770000|2022-01-13 19:56:10||344.1||344.1||344.1||344.1|0
1642103780000|2022-01-13 19:56:20|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|6
1642103790000|2022-01-13 19:56:30|344.25||344.2||344.25||344.2||0
1642103800000|2022-01-13 19:56:40|||||||||1
1642103820000|2022-01-13 19:57:00|||||||||1
1642103860000|2022-01-13 19:57:40|344.25|344.1|344.3|344.1|344.3|344.1|344.25|344.1|2
1642103870000|2022-01-13 19:57:50|344.25||344.3||344.3||344.25||0
1642103880000|2022-01-13 19:58:00|344.25|344.05|344.2|344.05|344.25|344.05|344.2|344.05|3
1642103890000|2022-01-13 19:58:10||344||344||344.05||344|0
1642103900000|2022-01-13 19:58:20|344.15|344.05|344.25|344.05|344.25|344.05|344.15|344.05|2
1642103910000|2022-01-13 19:58:30||344.1||344.05||344.1||344.05|1
1642103920000|2022-01-13 19:58:40|344.2|344.1|344.25|344.1|344.25|344.1|344.2|344.1|0
1642103930000|2022-01-13 19:58:50|344.3||344.3||344.3||344.25||0
1642103940000|2022-01-13 19:59:00|344.25||344.25||344.3||344.25||0
1642103950000|2022-01-13 19:59:10|344.3||344.3||344.3||344.25||0
1642103960000|2022-01-13 19:59:20|344.25||344.3||344.3||344.25||0
1642103980000|2022-01-13 19:59:40|344.25||344.3||344.3||344.25||0
1642103990000|2022-01-13 19:59:50|344.25||344.3||344.3||344.25||0
1642104000000|2022-01-13 20:00:00|344.25|344.15|344.15|344|344.25|344.15|344.15|344|2
1642104010000|2022-01-13 20:00:10|344.1|343.95|344.2|344|344.2|344.05|344.1|343.95|3
1642104020000|2022-01-13 20:00:20||344.05||344||344.05||344|0
1642104030000|2022-01-13 20:00:30|344.15|343.95|344.2|344|344.2|344|344.15|343.95|0
1642104040000|2022-01-13 20:00:40|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.95|1
1642104060000|2022-01-13 20:01:00|344.2||344.15||344.2||344.15||0
1642104070000|2022-01-13 20:01:10|344.2|344|344.2|344|344.2|344.05|344.2|344|0
1642104080000|2022-01-13 20:01:20|344.15||344.2||344.2||344.15||0
1642104090000|2022-01-13 20:01:30|344.15||344.2||344.2||344.15||0
1642104100000|2022-01-13 20:01:40|344.15|343.95|344.15|343.95|344.2|343.95|344.15|343.95|1
1642104110000|2022-01-13 20:01:50|344.1|343.9|344.15|343.95|344.15|343.95|344.05|343.9|1
1642104120000|2022-01-13 20:02:00|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|0
1642104130000|2022-01-13 20:02:10|344.15|343.95|344.15|343.95|344.15|343.95|344.1|343.9|1
1642104140000|2022-01-13 20:02:20|344.1|343.9|344.1|343.9|344.15|343.95|344.1|343.9|0
1642104150000|2022-01-13 20:02:30|344.05|343.85|343.95|343.8|344.05|343.85|343.95|343.8|3
1642104180000|2022-01-13 20:03:00|343.9|343.7|343.9|343.75|343.9|343.75|343.9|343.7|3
1642104190000|2022-01-13 20:03:10||343.7||343.75||343.75||343.7|0
1642104200000|2022-01-13 20:03:20|343.85|343.7|343.9|343.7|343.9|343.75|343.85|343.7|0
1642104210000|2022-01-13 20:03:30|343.85||343.85||343.85||343.85||0
1642104220000|2022-01-13 20:03:40|||||||||2
1642104230000|2022-01-13 20:03:50|343.8|343.65|343.8|343.65|343.8|343.65|343.8|343.65|3
1642104240000|2022-01-13 20:04:00|343.85|343.7|343.85|343.7|343.9|343.7|343.85|343.7|5
1642104260000|2022-01-13 20:04:20|343.9|343.75|343.9|343.75|343.9|343.75|343.9|343.75|5
1642104270000|2022-01-13 20:04:30||343.7||343.7||343.7||343.7|2
1642104280000|2022-01-13 20:04:40||343.75||343.75||343.75||343.75|0
1642104300000|2022-01-13 20:05:00|343.95|343.8|343.95|343.8|344|343.8|343.95|343.8|2
1642104320000|2022-01-13 20:05:20|344|343.85|344|343.85|344|343.85|344|343.85|0
1642104330000|2022-01-13 20:05:30|344.05||344.05||344.05||344.05||0
1642104340000|2022-01-13 20:05:40||343.9||343.9||343.9||343.9|0
1642104350000|2022-01-13 20:05:50|344|343.85|344|343.8|344|343.85|344|343.8|2
1642104360000|2022-01-13 20:06:00|343.95|343.75|343.95|343.75|344|343.8|343.95|343.75|0
1642104370000|2022-01-13 20:06:10|343.9|343.8|343.9|343.75|343.95|343.8|343.9|343.75|0
1642104380000|2022-01-13 20:06:20|343.95|343.8|343.95|343.75|343.95|343.8|343.95|343.75|0
1642104390000|2022-01-13 20:06:30|343.9|343.85|344|343.85|344|343.85|343.9|343.85|10
1642104400000|2022-01-13 20:06:40|343.95|343.8|343.95|343.8|344|343.8|343.95|343.8|2
1642104420000|2022-01-13 20:07:00|344|343.85|344|343.85|344|343.85|344|343.8|3
1642104450000|2022-01-13 20:07:30|343.95|343.8|344|343.8|344|343.85|343.95|343.8|0
1642104460000|2022-01-13 20:07:40|343.95|343.85|344|343.8|344|343.85|343.95|343.8|1
1642104470000|2022-01-13 20:07:50|343.95||343.95||343.95||343.95||0
1642104480000|2022-01-13 20:08:00|343.9|343.75|343.9|343.75|343.9|343.75|343.9|343.75|3
1642104490000|2022-01-13 20:08:10|343.95||343.95||343.95||343.9||1
1642104500000|2022-01-13 20:08:20|343.9||343.95||343.95||343.9||0
1642104510000|2022-01-13 20:08:30|343.9||343.95||343.95||343.9||0
1642104520000|2022-01-13 20:08:40|343.9||343.95||343.95||343.9||0
1642104530000|2022-01-13 20:08:50|343.9||343.95||343.95||343.9||0
1642104540000|2022-01-13 20:09:00|343.9||343.9||343.95||343.9||0
1642104550000|2022-01-13 20:09:10|343.95||343.9||343.95||343.9||0
1642104560000|2022-01-13 20:09:20|343.95||343.9||343.95||343.9||0
1642104610000|2022-01-13 20:10:10|343.85|343.7|343.8|343.6|343.85|343.7|343.8|343.6|14
1642104620000|2022-01-13 20:10:20|343.5|343.4|343.65|343.5|343.65|343.5|343.5|343.3|120
1642104630000|2022-01-13 20:10:30|343.6|343.4|343.65|343.45|343.65|343.45|343.6|343.4|16
1642104640000|2022-01-13 20:10:40|343.6|343.4|343.55|343.4|343.6|343.4|343.55|343.4|12
1642104650000|2022-01-13 20:10:50|343.45|343.3|343.55|343.35|343.55|343.35|343.45|343.3|18
1642104660000|2022-01-13 20:11:00|343.5||343.55||343.55||343.5||0
1642104670000|2022-01-13 20:11:10|343.5||343.5||343.5||343.5||0
1642104680000|2022-01-13 20:11:20||343.3||343.35||343.35||343.3|5
1642104690000|2022-01-13 20:11:30||343.3||343.3||343.3||343.3|5
1642104700000|2022-01-13 20:11:40|343.45||343.45||343.45||343.45||3
1642104710000|2022-01-13 20:11:50|343.5||343.5||343.5||343.5||4
1642104720000|2022-01-13 20:12:00|343.45|343.25|343.45|343.3|343.45|343.3|343.45|343.25|6
1642104730000|2022-01-13 20:12:10|343.5||343.5||343.5||343.5||4
1642104740000|2022-01-13 20:12:20|343.55|343.35|343.5|343.35|343.55|343.35|343.5|343.35|0
1642104760000|2022-01-13 20:12:40|343.45|343.3|343.45|343.3|343.5|343.3|343.45|343.3|3
1642104770000|2022-01-13 20:12:50|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|4
1642104780000|2022-01-13 20:13:00|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|7
1642104790000|2022-01-13 20:13:10|||||||||1
1642104800000|2022-01-13 20:13:20|343.4|343.25|343.35|343.15|343.4|343.25|343.35|343.15|1
1642104810000|2022-01-13 20:13:30|343.4|343.2|343.4|343.2|343.4|343.25|343.4|343.15|4
1642104820000|2022-01-13 20:13:40||343.25||343.2||343.25||343.2|1
1642104830000|2022-01-13 20:13:50|343.35|343.25|343.4|343.2|343.4|343.25|343.35|343.2|1
1642104840000|2022-01-13 20:14:00|343.45|343.25|343.45|343.25|343.45|343.25|343.35|343.2|0
1642104850000|2022-01-13 20:14:10|343.4|343.2|343.4|343.15|343.4|343.2|343.25|343.1|15
1642104860000|2022-01-13 20:14:20|343.35||343.35||343.35||343.35||0
1642104870000|2022-01-13 20:14:30|343.4|343.2|343.4|343.2|343.45|343.2|343.4|343.2|0
1642104880000|2022-01-13 20:14:40|343.45|343.25|343.4|343.25|343.45|343.25|343.4|343.25|0
1642104900000|2022-01-13 20:15:00|343.35|343.2|343.4|343.15|343.4|343.2|343.3|343.15|5
1642104910000|2022-01-13 20:15:10|343.35||343.35||343.4||343.35||0
1642104920000|2022-01-13 20:15:20|343.3||343.35||343.35||343.3||0
1642104930000|2022-01-13 20:15:30|343.4|343.2|343.45|343.25|343.45|343.25|343.35|343.2|0
1642104940000|2022-01-13 20:15:40|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|0
1642104950000|2022-01-13 20:15:50||343.35||343.35||343.35||343.35|0
1642104960000|2022-01-13 20:16:00|||||||||2
1642104970000|2022-01-13 20:16:10|343.55||343.55||343.55||343.55||1
1642104980000|2022-01-13 20:16:20|343.5||343.5||343.55||343.5||0
1642104990000|2022-01-13 20:16:30|343.45|343.3|343.45|343.25|343.45|343.3|343.45|343.25|2
1642105000000|2022-01-13 20:16:40|343.4||343.45||343.45||343.4||0
1642105010000|2022-01-13 20:16:50|343.4||343.4||343.45||343.4||0
1642105020000|2022-01-13 20:17:00||343.2||343.2||343.2||343.2|0
1642105030000|2022-01-13 20:17:10|343.45|343.25|343.4|343.25|343.45|343.25|343.4|343.25|0
1642105040000|2022-01-13 20:17:20|343.45||343.45||343.45||343.45||1
1642105050000|2022-01-13 20:17:30|343.5|343.3|343.5|343.3|343.5|343.3|343.45|343.25|1
1642105060000|2022-01-13 20:17:40|343.45|343.25|343.45|343.25|343.45|343.25|343.45|343.25|0
1642105070000|2022-01-13 20:17:50|343.5|343.3|343.55|343.35|343.55|343.35|343.5|343.3|0
1642105080000|2022-01-13 20:18:00|343.5|343.3|343.5|343.35|343.5|343.35|343.5|343.3|0
1642105110000|2022-01-13 20:18:30||343.3||343.35||343.35||343.3|0
1642105120000|2022-01-13 20:18:40|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.4|1
1642105130000|2022-01-13 20:18:50|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|6
1642105140000|2022-01-13 20:19:00|343.55|343.3|343.5|343.35|343.55|343.35|343.5|343.3|1
1642105150000|2022-01-13 20:19:10|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.35|0
1642105160000|2022-01-13 20:19:20||343.35||343.35||343.4||343.35|0
1642105170000|2022-01-13 20:19:30|343.5|343.4|343.55|343.4|343.55|343.4|343.5|343.35|0
1642105180000|2022-01-13 20:19:40|343.6|343.45|343.55|343.4|343.6|343.45|343.55|343.4|3
1642105190000|2022-01-13 20:19:50||343.35||343.35||343.35||343.35|0
1642105200000|2022-01-13 20:20:00|343.5||343.55||343.55||343.5||0
1642105210000|2022-01-13 20:20:10|343.6|343.4|343.6|343.4|343.6|343.4|343.55|343.4|0
1642105220000|2022-01-13 20:20:20|343.55|343.35|343.55|343.4|343.6|343.4|343.55|343.35|0
1642105230000|2022-01-13 20:20:30|343.6|343.35|343.5|343.35|343.6|343.35|343.5|343.35|0
1642105240000|2022-01-13 20:20:40|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.35|2
1642105250000|2022-01-13 20:20:50|343.5|343.35|343.5|343.35|343.55|343.4|343.5|343.35|2
1642105260000|2022-01-13 20:21:00|343.55|343.4|343.6|343.4|343.6|343.4|343.55|343.4|2
1642105270000|2022-01-13 20:21:10|343.55|343.45|343.6|343.4|343.6|343.45|343.55|343.4|1
1642105290000|2022-01-13 20:21:30|343.65|343.45|343.65|343.45|343.65|343.45|343.65|343.45|0
1642105300000|2022-01-13 20:21:40|343.6|343.5|343.65|343.5|343.7|343.5|343.6|343.5|0
1642105310000|2022-01-13 20:21:50||343.45||343.45||343.45||343.45|1
1642105320000|2022-01-13 20:22:00|343.6||343.6||343.65||343.6||0
1642105330000|2022-01-13 20:22:10|343.65||343.65||343.65||343.65||1
1642105340000|2022-01-13 20:22:20|343.6||343.65||343.65||343.6||0
1642105350000|2022-01-13 20:22:30|343.6||343.6||343.65||343.6||0
1642105360000|2022-01-13 20:22:40|343.55|343.4|343.6|343.4|343.6|343.4|343.55|343.4|0
1642105370000|2022-01-13 20:22:50|343.55|343.35|343.55|343.4|343.6|343.4|343.55|343.35|0
1642105380000|2022-01-13 20:23:00|343.6|343.45|343.6|343.45|343.6|343.45|343.6|343.45|4
1642105410000|2022-01-13 20:23:30|||||||||1
1642105430000|2022-01-13 20:23:50|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.4|8
1642105440000|2022-01-13 20:24:00|343.5|343.35|343.5|343.3|343.5|343.35|343.5|343.3|5
1642105450000|2022-01-13 20:24:10|343.45||343.45||343.5||343.45||0
1642105460000|2022-01-13 20:24:20|343.5||343.5||343.5||343.45||0
1642105470000|2022-01-13 20:24:30||343.35||343.3||343.35||343.3|0
1642105480000|2022-01-13 20:24:40||343.35||343.3||343.35||343.3|0
1642105490000|2022-01-13 20:24:50|343.45||343.5||343.5||343.45||0
1642105500000|2022-01-13 20:25:00|343.45|343.25|343.45|343.25|343.5|343.25|343.4|343.25|0
1642105510000|2022-01-13 20:25:10|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|1
1642105540000|2022-01-13 20:25:40|343.55|343.35|343.45|343.25|343.55|343.35|343.45|343.25|6
1642105550000|2022-01-13 20:25:50|343.5||343.4||343.5||343.4||1
1642105580000|2022-01-13 20:26:20||343.2||343.2||343.2||343.2|2
1642105590000|2022-01-13 20:26:30|343.35||343.35||343.35||343.35||11
1642105610000|2022-01-13 20:26:50|343.4||343.4||343.4||343.4||2
1642105620000|2022-01-13 20:27:00|343.35||343.4||343.4||343.35||1
1642105630000|2022-01-13 20:27:10||343.25||343.25||343.25||343.25|0
1642105650000|2022-01-13 20:27:30|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|3
1642105670000|2022-01-13 20:27:50|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|0
1642105680000|2022-01-13 20:28:00|343.35|343.2|343.4|343.25|343.4|343.25|343.35|343.2|4
1642105700000|2022-01-13 20:28:20|343.35|343.2|343.4|343.2|343.4|343.25|343.35|343.2|3
1642105710000|2022-01-13 20:28:30||343.25||343.2||343.25||343.2|0
1642105720000|2022-01-13 20:28:40|343.45|343.25|343.45|343.25|343.45|343.25|343.45|343.2|14
1642105730000|2022-01-13 20:28:50|343.4||343.4||343.4||343.4||0
1642105740000|2022-01-13 20:29:00||343.2||343.25||343.25||343.2|0
1642105750000|2022-01-13 20:29:10||343.2||343.25||343.25||343.2|0
1642105760000|2022-01-13 20:29:20||343.2||343.25||343.25||343.2|0
1642105770000|2022-01-13 20:29:30|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|18
1642105800000|2022-01-13 20:30:00|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|5
1642105810000|2022-01-13 20:30:10|343.45|343.3|343.45|343.3|343.5|343.3|343.4|343.3|4
1642105820000|2022-01-13 20:30:20|343.5|343.35|343.45|343.3|343.5|343.35|343.45|343.3|10
1642105830000|2022-01-13 20:30:30|343.4|343.25|343.4|343.25|343.45|343.3|343.4|343.25|3
1642105840000|2022-01-13 20:30:40|343.45||343.4||343.45||343.4||0
1642105850000|2022-01-13 20:30:50|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|1
1642105860000|2022-01-13 20:31:00|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|4
1642105870000|2022-01-13 20:31:10|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.15|3
1642105880000|2022-01-13 20:31:20|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|1
1642105890000|2022-01-13 20:31:30|343.35|343.2|343.35|343.15|343.35|343.2|343.35|343.15|1
1642105910000|2022-01-13 20:31:50||343.2||343.2||343.2||343.2|0
1642105940000|2022-01-13 20:32:20||343.15||343.2||343.2||343.15|2
1642105980000|2022-01-13 20:33:00|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|13
1642105990000|2022-01-13 20:33:10|343.35|343.2|343.4|343.2|343.4|343.2|343.35|343.2|3
1642106000000|2022-01-13 20:33:20|343.35|343.25|343.35|343.2|343.35|343.25|343.35|343.2|1
1642106010000|2022-01-13 20:33:30|343.4|343.25|343.35|343.2|343.4|343.25|343.35|343.2|0
1642106030000|2022-01-13 20:33:50|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|3
1642106040000|2022-01-13 20:34:00|343.45|343.3|343.4|343.25|343.45|343.3|343.4|343.25|3
1642106060000|2022-01-13 20:34:20|343.45|343.3|343.45|343.3|343.45|343.3|343.4|343.3|0
1642106070000|2022-01-13 20:34:30|343.4|343.25|343.45|343.25|343.45|343.3|343.4|343.25|1
1642106080000|2022-01-13 20:34:40|343.4||343.4||343.45||343.4||0
1642106090000|2022-01-13 20:34:50|343.45|343.3|343.45|343.3|343.45|343.3|343.45|343.3|1
1642106100000|2022-01-13 20:35:00|343.4|343.25|343.45|343.3|343.45|343.3|343.4|343.25|5
1642106110000|2022-01-13 20:35:10||343.25||343.3||343.3||343.25|0
1642106120000|2022-01-13 20:35:20|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|1
1642106130000|2022-01-13 20:35:30|343.35|343.2|343.35|343.2|343.35|343.2|343.35|343.2|2
1642106140000|2022-01-13 20:35:40|343.3|343.15|343.35|343.2|343.35|343.2|343.3|343.15|3
1642106150000|2022-01-13 20:35:50|343.3|343.15|343.3|343.15|343.3|343.2|343.3|343.15|2
1642106160000|2022-01-13 20:36:00|343.35||343.3||343.35||343.3||1
1642106170000|2022-01-13 20:36:10|343.35||343.3||343.35||343.3||0
1642106190000|2022-01-13 20:36:30||343.1||343.1||343.1||343.1|2
1642106200000|2022-01-13 20:36:40||343.15||343.15||343.15||343.15|0
1642106210000|2022-01-13 20:36:50|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|1
1642106220000|2022-01-13 20:37:00|343.3||343.3||343.3||343.3||2
1642106230000|2022-01-13 20:37:10|343.25|343.15|343.3|343.1|343.3|343.15|343.25|343.1|0
1642106240000|2022-01-13 20:37:20|343.25||343.25||343.3||343.25||0
1642106250000|2022-01-13 20:37:30|||||||||1
1642106260000|2022-01-13 20:37:40|343.2|343|343.15|343|343.2|343|343.15|343|17
1642106270000|2022-01-13 20:37:50|343.1|342.95|343.1|342.95|343.15|342.95|343.1|342.95|1
1642106280000|2022-01-13 20:38:00|343.15|343|343.1|342.95|343.15|343|343.1|342.95|3
1642106290000|2022-01-13 20:38:10|343.15||343.15||343.15||343.1||0
1642106300000|2022-01-13 20:38:20|343.1||343.15||343.15||343.1||1
1642106310000|2022-01-13 20:38:30||343||343||343||343|0
1642106320000|2022-01-13 20:38:40|343.1|342.95|343.1|342.95|343.1|342.95|343.1|342.95|2
1642106330000|2022-01-13 20:38:50|343.05|342.9|343.05|342.9|343.05|342.9|343.05|342.85|2
1642106340000|2022-01-13 20:39:00|343|342.85|343.05|342.85|343.05|342.85|343|342.85|1
1642106350000|2022-01-13 20:39:10|343||343||343.05||343||0
1642106360000|2022-01-13 20:39:20|343.05|342.8|343|342.85|343.05|342.85|343|342.8|1
1642106370000|2022-01-13 20:39:30|343.05|342.9|343.05|342.85|343.05|342.9|343.05|342.85|1
1642106400000|2022-01-13 20:40:00|343.1|342.9|343.1|342.9|343.1|342.95|343.05|342.9|0
1642106410000|2022-01-13 20:40:10||342.95||342.95||342.95||342.9|0
1642106430000|2022-01-13 20:40:30|343.05|342.9|343.05|342.9|343.1|342.9|343.05|342.9|1
1642106440000|2022-01-13 20:40:40|343.1||343.1||343.1||343.05||0
1642106450000|2022-01-13 20:40:50|343.05|342.85|343.05|342.85|343.05|342.9|343|342.85|0
1642106460000|2022-01-13 20:41:00|343.1|342.9|343.1|342.95|343.1|342.95|343.1|342.9|0
1642106470000|2022-01-13 20:41:10|343.15|343|343.15|343|343.15|343|343.15|343|0
1642106480000|2022-01-13 20:41:20|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|0
1642106500000|2022-01-13 20:41:40|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|1
1642106510000|2022-01-13 20:41:50|343.2|343|343.2|343|343.2|343|343.2|343|4
1642106520000|2022-01-13 20:42:00||343.05||343.05||343.05||343.05|0
1642106530000|2022-01-13 20:42:10||343||343||343.05||343|0
1642106540000|2022-01-13 20:42:20|343.15|343.05|343.2|343|343.2|343.05|343.15|342.95|0
1642106550000|2022-01-13 20:42:30|343.15||343.2||343.2||343.15||0
1642106570000|2022-01-13 20:42:50|343.15|342.95|343.15|342.95|343.15|342.95|343.15|342.9|0
1642106580000|2022-01-13 20:43:00|343.2|342.9|343.15|342.95|343.2|342.95|343.15|342.9|0
1642106590000|2022-01-13 20:43:10||342.9||342.95||342.95||342.9|0
1642106600000|2022-01-13 20:43:20|343.1||343.1||343.1||343.1||0
1642106610000|2022-01-13 20:43:30|343.15|343|343.15|343|343.2|343|343.15|343|1
1642106620000|2022-01-13 20:43:40|343.2|343.05|343.2|343|343.2|343.05|343.15|342.95|2
1642106630000|2022-01-13 20:43:50||343.05||343.05||343.05||343.05|0
1642106650000|2022-01-13 20:44:10|343.25||343.25||343.25||343.25||0
1642106660000|2022-01-13 20:44:20|343.2|343|343.15|342.95|343.2|343|343.15|342.95|1
1642106670000|2022-01-13 20:44:30|343.1|343|343.15|342.9|343.15|343|343.1|342.9|9
1642106680000|2022-01-13 20:44:40|343.1|342.95|343.1|342.95|343.15|342.95|343.1|342.95|0
1642106690000|2022-01-13 20:44:50|343.15||343.1||343.15||343.1||0
1642106700000|2022-01-13 20:45:00|343.15||343.1||343.15||343.1||0
1642106710000|2022-01-13 20:45:10|343.15|343|343.15|342.9|343.15|343|343.1|342.9|3
1642106720000|2022-01-13 20:45:20||342.95||342.9||342.95||342.9|0
1642106730000|2022-01-13 20:45:30|343.1||343.1||343.1||343.1||0
1642106750000|2022-01-13 20:45:50|343.15|342.95|343.15|343|343.15|343|343.15|342.95|1
1642106770000|2022-01-13 20:46:10|343.05|342.85|343.05|342.85|343.05|342.85|343.05|342.85|5
1642106780000|2022-01-13 20:46:20|343|342.9|343.05|342.9|343.05|342.9|343|342.9|0
1642106790000|2022-01-13 20:46:30|||||||||1
1642106800000|2022-01-13 20:46:40||342.85||342.85||342.85||342.85|1
1642106810000|2022-01-13 20:46:50|342.95|342.8|343|342.8|343.05|342.85|342.95|342.8|7
1642106820000|2022-01-13 20:47:00|342.95||343||343||342.95||0
1642106830000|2022-01-13 20:47:10|342.95||343||343||342.95||0
1642106850000|2022-01-13 20:47:30|||||||||1
1642106870000|2022-01-13 20:47:50|342.95||343||343||342.95||1
1642106880000|2022-01-13 20:48:00|342.95||342.95||343||342.95||0
1642106890000|2022-01-13 20:48:10|343|342.85|343|342.85|343|342.85|342.95|342.85|0
1642106900000|2022-01-13 20:48:20|342.95|342.8|343|342.8|343|342.8|342.95|342.8|2
1642106910000|2022-01-13 20:48:30|342.95||342.95||343||342.95||0
1642106920000|2022-01-13 20:48:40|343||343||343||342.95||0
1642106940000|2022-01-13 20:49:00|342.95||343||343||342.95||0
1642106950000|2022-01-13 20:49:10||342.85||342.85||342.85||342.85|0
1642106980000|2022-01-13 20:49:40|342.95|342.8|343|342.8|343|342.8|342.95|342.8|1
1642106990000|2022-01-13 20:49:50|342.95||343||343||342.95||0
1642107000000|2022-01-13 20:50:00|342.95|342.85|343|342.8|343|342.85|342.95|342.8|6
1642107010000|2022-01-13 20:50:10||342.85||342.8||342.85||342.8|0
1642107020000|2022-01-13 20:50:20|342.95|342.85|342.95|342.8|342.95|342.85|342.95|342.8|4
1642107030000|2022-01-13 20:50:30|342.9|342.75|342.9|342.75|342.9|342.75|342.9|342.75|1
1642107040000|2022-01-13 20:50:40|342.85|342.7|342.85|342.7|342.85|342.7|342.85|342.7|2
1642107060000|2022-01-13 20:51:00|342.8|342.65|342.8|342.65|342.8|342.65|342.8|342.65|4
1642107070000|2022-01-13 20:51:10|||||||||1
1642107080000|2022-01-13 20:51:20|342.75|342.55|342.75|342.6|342.75|342.6|342.75|342.55|3
1642107090000|2022-01-13 20:51:30|342.8|342.65|342.75|342.55|342.8|342.65|342.75|342.55|13
1642107100000|2022-01-13 20:51:40|342.7||342.75||342.75||342.7||4
1642107110000|2022-01-13 20:51:50|342.7|342.5|342.75|342.6|342.75|342.6|342.65|342.5|2
1642107120000|2022-01-13 20:52:00||342.55||342.55||342.55||342.5|0
1642107130000|2022-01-13 20:52:10|342.7||342.7||342.7||342.7||0
1642107150000|2022-01-13 20:52:30|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.55|1
1642107160000|2022-01-13 20:52:40|342.8|342.65|342.8|342.65|342.8|342.65|342.8|342.65|3
1642107170000|2022-01-13 20:52:50|342.75|342.6|342.75|342.6|342.75|342.6|342.75|342.6|1
1642107180000|2022-01-13 20:53:00|342.8|342.65|342.85|342.7|342.85|342.7|342.8|342.65|3
1642107190000|2022-01-13 20:53:10|342.9|342.75|342.85|342.7|342.95|342.75|342.85|342.6|8
1642107200000|2022-01-13 20:53:20||342.65||342.7||342.7||342.65|2
1642107210000|2022-01-13 20:53:30|342.95|342.75|342.95|342.75|342.95|342.75|342.9|342.75|2
1642107220000|2022-01-13 20:53:40|342.9|342.7|342.9|342.7|343|342.75|342.9|342.7|0
1642107230000|2022-01-13 20:53:50|342.85|342.65|342.9|342.7|342.9|342.7|342.85|342.65|2
1642107240000|2022-01-13 20:54:00||342.75||342.75||342.75||342.75|0
1642107260000|2022-01-13 20:54:20|343|342.7|342.85|342.7|343|342.75|342.85|342.65|8
1642107270000|2022-01-13 20:54:30|342.8|342.65|342.85|342.6|342.85|342.65|342.8|342.55|12
1642107280000|2022-01-13 20:54:40|342.8|342.55|342.75|342.55|342.8|342.55|342.75|342.55|3
1642107290000|2022-01-13 20:54:50|342.7|342.6|342.6|342.45|342.75|342.6|342.6|342.4|35
1642107300000|2022-01-13 20:55:00|342.55|342.4|342.55|342.4|342.55|342.4|342.55|342.3|5
1642107310000|2022-01-13 20:55:10||342.3||342.35||342.35||342.3|2
1642107320000|2022-01-13 20:55:20||342.3||342.3||342.35||342.3|0
1642107330000|2022-01-13 20:55:30|342.5|342.35|342.5|342.3|342.5|342.35|342.5|342.3|0
1642107340000|2022-01-13 20:55:40|342.55||342.5||342.55||342.5||0
1642107350000|2022-01-13 20:55:50|342.45||342.45||342.45||342.45||5
1642107360000|2022-01-13 20:56:00|342.55|342.35|342.45|342.3|342.55|342.35|342.45|342.3|10
1642107370000|2022-01-13 20:56:10|342.5||342.55||342.55||342.45||5
1642107380000|2022-01-13 20:56:20|342.5|342.35|342.6|342.35|342.6|342.35|342.5|342.3|0
1642107390000|2022-01-13 20:56:30|342.55||342.65||342.65||342.55||0
1642107400000|2022-01-13 20:56:40|342.7|342.45|342.7|342.45|342.7|342.5|342.65|342.4|3
1642107410000|2022-01-13 20:56:50|342.75|342.5|342.7|342.5|342.75|342.5|342.65|342.45|0
1642107430000|2022-01-13 20:57:10|342.85|342.65|342.9|342.75|342.95|342.75|342.8|342.65|12
1642107440000|2022-01-13 20:57:20|342.95||343||343||342.95||2
1642107450000|2022-01-13 20:57:30|343.05|342.65|342.9|342.65|343.05|342.65|342.9|342.6|5
1642107460000|2022-01-13 20:57:40|342.95|342.7|342.95|342.7|342.95|342.7|342.9|342.7|0
1642107470000|2022-01-13 20:57:50|342.8|342.6|342.85|342.6|342.95|342.75|342.8|342.55|4
1642107480000|2022-01-13 20:58:00|342.9|342.55|342.95|342.7|343|342.75|342.85|342.55|0
1642107490000|2022-01-13 20:58:10|342.9|342.65|343|342.7|343|342.7|342.9|342.65|0
1642107500000|2022-01-13 20:58:20|342.95||342.95||343||342.9||0
1642107510000|2022-01-13 20:58:30|342.7|342.55|342.65|342.45|342.7|342.55|342.65|342.45|19
1642107520000|2022-01-13 20:58:40|342.7||342.7||342.7||342.7||1
1642107530000|2022-01-13 20:58:50|342.75||342.7||342.75||342.7||0
1642107550000|2022-01-13 20:59:10|342.65|342.4|342.65|342.4|342.65|342.4|342.65|342.4|0
1642107560000|2022-01-13 20:59:20|342.6|342.35|342.6|342.4|342.65|342.4|342.6|342.35|0
1642107570000|2022-01-13 20:59:30|342.65||342.65||342.65||342.6||0
1642107580000|2022-01-13 20:59:40|342.7|342.45|342.7|342.45|342.75|342.45|342.7|342.45|0
1642107590000|2022-01-13 20:59:50|342.75|342.5|342.75|342.45|342.75|342.5|342.7|342.45|0
1642107600000|2022-01-13 21:00:00|342.8|342.55|342.8|342.6|342.85|342.6|342.75|342.55|0
1642107690000|2022-01-13 21:01:30|342.75|342.5|342.75|342.5|342.8|342.5|342.75|342.5|0
1642107700000|2022-01-13 21:01:40|342.7||342.7||342.7||342.7||2
1642107760000|2022-01-13 21:02:40|342.9|342.7|342.9|342.6|342.9|342.7|342.9|342.6|17
1642107800000|2022-01-13 21:03:20||342.55||342.5||342.55||342.5|0
1642107810000|2022-01-13 21:03:30||342.55||342.65||342.65||342.5|0
1642107820000|2022-01-13 21:03:40||342.6||342.65||342.7||342.6|1
1642108050000|2022-01-13 21:07:30|342.95|342.75|342.95|342.65|342.95|342.75|342.95|342.65|1
1642108070000|2022-01-13 21:07:50||342.6||342.65||342.65||342.6|0
1642108080000|2022-01-13 21:08:00|343.1|342.6|343.05|342.75|343.1|342.95|343.05|342.6|17
1642108090000|2022-01-13 21:08:10|343|342.7|343.1|342.75|343.1|342.75|342.95|342.7|0
1642108100000|2022-01-13 21:08:20|343|342.7|343|342.65|343|342.7|342.95|342.65|0
1642108110000|2022-01-13 21:08:30|342.95|342.7|342.95|342.65|343|342.7|342.95|342.65|0
1642108120000|2022-01-13 21:08:40||342.7||342.7||342.7||342.7|0
1642108130000|2022-01-13 21:08:50|343|342.85|343|342.7|343|342.85|343|342.7|6
1642108140000|2022-01-13 21:09:00||342.75||342.75||342.75||342.7|0
1642108150000|2022-01-13 21:09:10|343.05|342.7|343.05|342.75|343.05|342.8|343.05|342.7|1
1642108160000|2022-01-13 21:09:20|343.2|342.85|343.2|342.9|343.2|342.9|343.2|342.85|0
1642108170000|2022-01-13 21:09:30|343.15|342.85|343.15|342.85|343.2|342.85|343.15|342.8|1
1642108180000|2022-01-13 21:09:40|343.2|342.8|343.2|342.95|343.2|342.95|343.15|342.8|0
1642108190000|2022-01-13 21:09:50|343.15|342.9|343.2|342.85|343.2|342.95|343.15|342.85|1
1642108200000|2022-01-13 21:10:00|343.15||343.15||343.15||343.15||0
1642108210000|2022-01-13 21:10:10||342.8||342.8||342.8||342.8|0
1642108270000|2022-01-13 21:11:10|343.2|343|343.2|343.05|343.2|343.05|343.2|343|0
1642108280000|2022-01-13 21:11:20|343.15|342.85|343.15|342.85|343.2|342.9|343.15|342.8|1
1642108290000|2022-01-13 21:11:30||342.8||342.85||342.85||342.8|0
1642108300000|2022-01-13 21:11:40||342.8||342.85||342.85||342.8|0
1642108310000|2022-01-13 21:11:50||342.8||342.8||342.85||342.8|0
1642108320000|2022-01-13 21:12:00||342.85||342.85||342.85||342.8|0
1642108380000|2022-01-13 21:13:00|343.2||343.15||343.2||343.15||0
1642108390000|2022-01-13 21:13:10|343.2|342.9|343.2|342.85|343.2|342.9|343.2|342.85|0
1642108400000|2022-01-13 21:13:20||342.9||342.9||342.9||342.9|0
1642108410000|2022-01-13 21:13:30|343.25||343.25||343.25||343.25||0
1642108430000|2022-01-13 21:13:50|343.2|342.85|343.2|342.9|343.2|342.9|343.2|342.85|0
1642108440000|2022-01-13 21:14:00|343.35|342.75|343.45|342.85|343.45|342.85|343.35|342.75|6
1642108450000|2022-01-13 21:14:10|343.35|342.75|343.35|342.75|343.35|342.75|343.35|342.75|1
1642108460000|2022-01-13 21:14:20|343.45|342.85|343.45|342.85|343.45|342.85|343.45|342.85|0
1642108490000|2022-01-13 21:14:50|343.35|342.75|343.35|342.75|343.35|342.75|343.35|342.75|0
1642108510000|2022-01-13 21:15:10|343.25|342.65|343.35|342.75|343.35|342.75|343.25|342.65|0
1642108520000|2022-01-13 21:15:20|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642108560000|2022-01-13 21:16:00|343.35|342.75|343.35|342.75|343.35|342.75|343.35|342.75|0
1642108710000|2022-01-13 21:18:30|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642109010000|2022-01-13 21:23:30|343.15|342.55|343.15|342.55|343.25|342.65|343.15|342.55|0
1642109020000|2022-01-13 21:23:40|343.25|342.65|343.25|342.65|343.25|342.65|343.15|342.55|0
1642109130000|2022-01-13 21:25:30|343.35|342.75|343.35|342.75|343.35|342.75|343.35|342.75|0
1642109140000|2022-01-13 21:25:40|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642109260000|2022-01-13 21:27:40|343.15|342.55|343.15|342.55|343.25|342.65|343.15|342.55|0
1642109340000|2022-01-13 21:29:00|343.05|342.45|343.05|342.45|343.05|342.45|343.05|342.45|0
1642109370000|2022-01-13 21:29:30|343.15|342.55|343.15|342.55|343.15|342.55|343.05|342.45|0
1642109380000|2022-01-13 21:29:40|343.05|342.45|343.15|342.55|343.15|342.55|343.05|342.45|0
1642109390000|2022-01-13 21:29:50|343.05|342.45|343.15|342.55|343.15|342.55|343.05|342.45|0
1642109420000|2022-01-13 21:30:20|343.05|342.45|343.05|342.45|343.05|342.45|343.05|342.45|0
1642109430000|2022-01-13 21:30:30|343.15|342.55|343.15|342.55|343.15|342.55|343.15|342.55|0
1642109440000|2022-01-13 21:30:40|343.05|342.45|343.05|342.45|343.05|342.45|343.05|342.45|0
1642109490000|2022-01-13 21:31:30|343.15|342.55|343.15|342.55|343.15|342.55|343.15|342.55|0
1642109540000|2022-01-13 21:32:20|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642109560000|2022-01-13 21:32:40|343.15|342.55|343.15|342.55|343.15|342.55|343.15|342.55|0
1642109590000|2022-01-13 21:33:10|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642109700000|2022-01-13 21:35:00|343.35|342.75|343.25|342.65|343.35|342.75|343.25|342.65|0
1642109710000|2022-01-13 21:35:10|343.35|342.75|343.25|342.65|343.35|342.75|343.25|342.65|0
1642109720000|2022-01-13 21:35:20|343.35|342.75|343.35|342.75|343.35|342.75|343.25|342.65|0
1642109730000|2022-01-13 21:35:30|343.25|342.65|343.35|342.75|343.35|342.75|343.25|342.65|0
1642109930000|2022-01-13 21:38:50|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642109970000|2022-01-13 21:39:30|343.35|342.75|343.35|342.75|343.35|342.75|343.35|342.75|0
1642109990000|2022-01-13 21:39:50|343.25|342.65|343.35|342.75|343.35|342.75|343.25|342.65|0
1642110180000|2022-01-13 21:43:00|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642110200000|2022-01-13 21:43:20|343.35|342.75|343.35|342.75|343.35|342.75|343.35|342.75|0
1642110220000|2022-01-13 21:43:40|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642110240000|2022-01-13 21:44:00|343.35|342.75|343.35|342.75|343.35|342.75|343.35|342.75|0
1642110380000|2022-01-13 21:46:20|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642110460000|2022-01-13 21:47:40|343.15|342.55|343.15|342.55|343.15|342.55|343.15|342.55|0
1642110490000|2022-01-13 21:48:10|343.25|342.65|343.25|342.65|343.25|342.65|343.25|342.65|0
1642110840000|2022-01-13 21:54:00|343.35|342.75|343.25|342.65|343.35|342.75|343.25|342.65|0
1642110870000|2022-01-13 21:54:30|343.35|342.75|343.35|342.75|343.35|342.75|343.35|342.75|0
1642111130000|2022-01-13 21:58:50|343.45|342.85|343.45|342.85|343.45|342.85|343.45|342.85|0
1642111140000|2022-01-13 21:59:00|343.35|342.75|343.35|342.75|343.35|342.75|343.35|342.75|0
1642111170000|2022-01-13 21:59:30|343.45|342.85|343.35|342.75|343.45|342.85|343.35|342.75|0
1642111180000|2022-01-13 21:59:40|343.45|342.85|343.35|342.75|343.45|342.85|343.35|342.75|0
1642111190000|2022-01-13 21:59:50|343.45|342.85|343.45|342.85|343.45|342.85|343.35|342.75|0
1642111200000|2022-01-13 22:00:00|343.35|342.75|343.45|342.85|343.45|342.85|343.35|342.75|0
1642111520000|2022-01-13 22:05:20|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642112180000|2022-01-13 22:16:20|343.45|342.85|343.45|342.85|343.45|342.85|343.45|342.85|0
1642112210000|2022-01-13 22:16:50|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642112360000|2022-01-13 22:19:20|343.45|342.85|343.45|342.85|343.45|342.85|343.45|342.85|0
1642112370000|2022-01-13 22:19:30|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642112420000|2022-01-13 22:20:20|343.45|342.85|343.45|342.85|343.45|342.85|343.45|342.85|0
1642112430000|2022-01-13 22:20:30|343.55|342.95|343.45|342.85|343.55|342.95|343.45|342.85|0
1642112600000|2022-01-13 22:23:20|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642112690000|2022-01-13 22:24:50|343.45|342.85|343.45|342.85|343.45|342.85|343.45|342.85|0
1642113020000|2022-01-13 22:30:20|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642113040000|2022-01-13 22:30:40|343.45|342.85|343.45|342.85|343.45|342.85|343.45|342.85|0
1642113360000|2022-01-13 22:36:00|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642114800000|2022-01-13 23:00:00|343.65|343.05|343.75|343.15|343.75|343.15|343.65|343.05|0
1642114810000|2022-01-13 23:00:10|343.65|343.05|343.65|343.05|343.75|343.15|343.65|343.05|0
1642114820000|2022-01-13 23:00:20|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642114830000|2022-01-13 23:00:30|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642114840000|2022-01-13 23:00:40|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642114890000|2022-01-13 23:01:30|343.65|343.05|343.75|343.15|343.75|343.15|343.65|343.05|0
1642114900000|2022-01-13 23:01:40|343.65|343.05|343.75|343.15|343.75|343.15|343.65|343.05|0
1642114930000|2022-01-13 23:02:10|343.65|343.05|343.65|343.05|343.65|343.05|343.65|343.05|0
1642114950000|2022-01-13 23:02:30|343.75|343.15|343.75|343.15|343.75|343.15|343.65|343.05|0
1642114960000|2022-01-13 23:02:40|343.65|343.05|343.75|343.15|343.75|343.15|343.65|343.05|0
1642114990000|2022-01-13 23:03:10|343.65|343.05|343.65|343.05|343.75|343.15|343.65|343.05|0
1642115000000|2022-01-13 23:03:20|343.75|343.15|343.65|343.05|343.75|343.15|343.65|343.05|0
1642115010000|2022-01-13 23:03:30|343.75|343.15|343.65|343.05|343.75|343.15|343.65|343.05|0
1642115020000|2022-01-13 23:03:40|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642115100000|2022-01-13 23:05:00|343.65|343.05|343.75|343.15|343.75|343.15|343.65|343.05|0
1642115120000|2022-01-13 23:05:20|343.65|343.05|343.65|343.05|343.65|343.05|343.65|343.05|0
1642115170000|2022-01-13 23:06:10|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642115190000|2022-01-13 23:06:30|343.65|343.05|343.65|343.05|343.65|343.05|343.55|342.95|0
1642115270000|2022-01-13 23:07:50|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642115280000|2022-01-13 23:08:00|343.65|343.05|343.65|343.05|343.65|343.05|343.65|343.05|0
1642115310000|2022-01-13 23:08:30|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642115320000|2022-01-13 23:08:40|343.65|343.05|343.65|343.05|343.65|343.05|343.65|343.05|0
1642115400000|2022-01-13 23:10:00|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642115420000|2022-01-13 23:10:20|343.65|343.05|343.65|343.05|343.65|343.05|343.65|343.05|0
1642115530000|2022-01-13 23:12:10|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642115570000|2022-01-13 23:12:50|343.65|343.05|343.75|343.15|343.75|343.15|343.65|343.05|0
1642115750000|2022-01-13 23:15:50|343.65|343.05|343.65|343.05|343.65|343.05|343.65|343.05|0
1642115860000|2022-01-13 23:17:40|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642115980000|2022-01-13 23:19:40|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642116000000|2022-01-13 23:20:00|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642116070000|2022-01-13 23:21:10|343.85|343.25|343.95|343.35|343.95|343.35|343.85|343.25|0
1642116150000|2022-01-13 23:22:30|344.05|343.45|343.95|343.35|344.05|343.45|343.95|343.35|0
1642116160000|2022-01-13 23:22:40|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642116170000|2022-01-13 23:22:50|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642116200000|2022-01-13 23:23:20|344.05|343.45|343.95|343.35|344.05|343.45|343.95|343.35|0
1642116330000|2022-01-13 23:25:30|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642116340000|2022-01-13 23:25:40|343.95|343.35|343.85|343.25|343.95|343.35|343.85|343.25|0
1642116350000|2022-01-13 23:25:50|343.95|343.35|343.85|343.25|343.95|343.35|343.85|343.25|0
1642116480000|2022-01-13 23:28:00|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642116540000|2022-01-13 23:29:00|343.85|343.25|343.95|343.35|343.95|343.35|343.85|343.25|0
1642116550000|2022-01-13 23:29:10|343.85|343.25|343.85|343.25|343.95|343.35|343.85|343.25|0
1642116570000|2022-01-13 23:29:30|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642116580000|2022-01-13 23:29:40|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642116590000|2022-01-13 23:29:50|343.75|343.15|343.75|343.15|343.85|343.25|343.75|343.15|0
1642116600000|2022-01-13 23:30:00|343.85|343.25|343.85|343.25|343.85|343.25|343.75|343.15|0
1642116630000|2022-01-13 23:30:30|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642116640000|2022-01-13 23:30:40|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642116660000|2022-01-13 23:31:00|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642116670000|2022-01-13 23:31:10|343.85|343.25|343.95|343.35|343.95|343.35|343.85|343.25|0
1642116690000|2022-01-13 23:31:30|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642116710000|2022-01-13 23:31:50|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642116720000|2022-01-13 23:32:00|343.85|343.25|343.85|343.25|343.95|343.35|343.85|343.25|0
1642116730000|2022-01-13 23:32:10|343.95|343.35|343.95|343.35|343.95|343.35|343.85|343.25|0
1642116740000|2022-01-13 23:32:20|343.85|343.25|343.85|343.25|343.95|343.35|343.85|343.25|0
1642116750000|2022-01-13 23:32:30|343.95|343.35|343.95|343.35|343.95|343.35|343.85|343.25|0
1642116770000|2022-01-13 23:32:50|343.85|343.25|343.85|343.25|343.95|343.35|343.85|343.25|0
1642116780000|2022-01-13 23:33:00|343.95|343.35|343.95|343.35|343.95|343.35|343.85|343.25|0
1642116800000|2022-01-13 23:33:20|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642116860000|2022-01-13 23:34:20|343.95|343.35|343.85|343.25|343.95|343.35|343.85|343.25|0
1642116980000|2022-01-13 23:36:20|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642116990000|2022-01-13 23:36:30|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642117060000|2022-01-13 23:37:40|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642117080000|2022-01-13 23:38:00|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642117340000|2022-01-13 23:42:20|343.95|343.35|343.95|343.35|343.95|343.35|343.85|343.25|0
1642117350000|2022-01-13 23:42:30|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642117360000|2022-01-13 23:42:40|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642117380000|2022-01-13 23:43:00|344.05|343.45|344.05|343.45|344.05|343.45|343.95|343.35|0
1642117490000|2022-01-13 23:44:50|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642117510000|2022-01-13 23:45:10|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642117520000|2022-01-13 23:45:20|343.95|343.35|344.05|343.45|344.05|343.45|343.95|343.35|0
1642117590000|2022-01-13 23:46:30|344.15|343.55|344.15|343.55|344.15|343.55|344.15|343.55|0
1642117600000|2022-01-13 23:46:40|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642117620000|2022-01-13 23:47:00|344.15|343.55|344.15|343.55|344.15|343.55|344.15|343.55|0
1642117690000|2022-01-13 23:48:10|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642117700000|2022-01-13 23:48:20|344.15|343.55|344.15|343.55|344.15|343.55|344.15|343.55|0
1642117710000|2022-01-13 23:48:30|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642117720000|2022-01-13 23:48:40|344.15|343.55|344.15|343.55|344.15|343.55|344.05|343.45|0
1642117750000|2022-01-13 23:49:10|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642117760000|2022-01-13 23:49:20|344.15|343.55|344.05|343.45|344.15|343.55|344.05|343.45|0
1642117780000|2022-01-13 23:49:40|344.15|343.55|344.15|343.55|344.15|343.55|344.15|343.55|0
1642117800000|2022-01-13 23:50:00|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642117860000|2022-01-13 23:51:00|344.15|343.55|344.05|343.45|344.15|343.55|344.05|343.45|0
1642118020000|2022-01-13 23:53:40|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642118030000|2022-01-13 23:53:50|344.05|343.45|343.95|343.35|344.05|343.45|343.95|343.35|0
1642118040000|2022-01-13 23:54:00|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642118150000|2022-01-13 23:55:50|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642118180000|2022-01-13 23:56:20|344.05|343.45|343.95|343.35|344.05|343.45|343.95|343.35|0
1642118200000|2022-01-13 23:56:40|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642118220000|2022-01-13 23:57:00|343.95|343.35|344.05|343.45|344.05|343.45|343.95|343.35|0
1642118230000|2022-01-13 23:57:10|343.95|343.35|344.05|343.45|344.05|343.45|343.95|343.35|0
1642118240000|2022-01-13 23:57:20|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642118380000|2022-01-13 23:59:40|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642118480000|2022-01-14 00:01:20|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642118490000|2022-01-14 00:01:30|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642118500000|2022-01-14 00:01:40|343.75|343.15|343.75|343.15|343.85|343.25|343.75|343.15|0
1642118510000|2022-01-14 00:01:50|343.85|343.25|343.75|343.15|343.85|343.25|343.75|343.15|0
1642118530000|2022-01-14 00:02:10|343.65|343.05|343.65|343.05|343.65|343.05|343.65|343.05|0
1642118540000|2022-01-14 00:02:20|343.75|343.15|343.75|343.15|343.75|343.15|343.65|343.05|0
1642118550000|2022-01-14 00:02:30|343.65|343.05|343.75|343.15|343.75|343.15|343.65|343.05|0
1642118560000|2022-01-14 00:02:40|343.65|343.05|343.65|343.05|343.75|343.15|343.65|343.05|0
1642118570000|2022-01-14 00:02:50|343.55|342.95|343.65|343.05|343.65|343.05|343.55|342.95|0
1642118580000|2022-01-14 00:03:00|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642118590000|2022-01-14 00:03:10|343.65|343.05|343.55|342.95|343.65|343.05|343.55|342.95|0
1642118600000|2022-01-14 00:03:20|343.65|343.05|343.55|342.95|343.65|343.05|343.55|342.95|0
1642118620000|2022-01-14 00:03:40|343.45|342.85|343.45|342.85|343.45|342.85|343.45|342.85|0
1642118640000|2022-01-14 00:04:00|343.35|342.75|343.45|342.85|343.45|342.85|343.35|342.75|0
1642118670000|2022-01-14 00:04:30|343.55|342.95|343.45|342.85|343.55|342.95|343.45|342.85|0
1642118680000|2022-01-14 00:04:40|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642118700000|2022-01-14 00:05:00|343.45|342.85|343.55|342.95|343.55|342.95|343.45|342.85|0
1642118720000|2022-01-14 00:05:20|343.45|342.85|343.55|342.95|343.55|342.95|343.45|342.85|0
1642118820000|2022-01-14 00:07:00|343.65|343.05|343.65|343.05|343.65|343.05|343.65|343.05|0
1642118830000|2022-01-14 00:07:10|343.55|342.95|343.65|343.05|343.65|343.05|343.55|342.95|0
1642118840000|2022-01-14 00:07:20|343.55|342.95|343.55|342.95|343.65|343.05|343.55|342.95|0
1642118850000|2022-01-14 00:07:30|343.65|343.05|343.55|342.95|343.65|343.05|343.55|342.95|0
1642118860000|2022-01-14 00:07:40|343.65|343.05|343.65|343.05|343.65|343.05|343.65|343.05|0
1642118900000|2022-01-14 00:08:20|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642118910000|2022-01-14 00:08:30|343.85|343.25|343.75|343.15|343.85|343.25|343.75|343.15|0
1642118980000|2022-01-14 00:09:40|343.85|343.25|343.75|343.15|343.85|343.25|343.75|343.15|0
1642119000000|2022-01-14 00:10:00|343.85|343.25|343.85|343.25|343.85|343.25|343.75|343.15|0
1642119010000|2022-01-14 00:10:10|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642119020000|2022-01-14 00:10:20|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642119140000|2022-01-14 00:12:20|343.75|343.15|343.75|343.15|343.85|343.25|343.75|343.15|0
1642119180000|2022-01-14 00:13:00|343.85|343.25|343.85|343.25|343.85|343.25|343.75|343.15|0
1642119190000|2022-01-14 00:13:10|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642119200000|2022-01-14 00:13:20|343.85|343.25|343.85|343.25|343.85|343.25|343.75|343.15|0
1642119280000|2022-01-14 00:14:40|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642119290000|2022-01-14 00:14:50|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642119330000|2022-01-14 00:15:30|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642119340000|2022-01-14 00:15:40|343.85|343.25|343.95|343.35|343.95|343.35|343.85|343.25|0
1642119380000|2022-01-14 00:16:20|343.85|343.25|343.85|343.25|343.85|343.25|343.85|343.25|0
1642119410000|2022-01-14 00:16:50|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642119430000|2022-01-14 00:17:10|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642119480000|2022-01-14 00:18:00|344.15|343.55|344.15|343.55|344.15|343.55|344.15|343.55|0
1642119490000|2022-01-14 00:18:10|344.05|343.45|344.15|343.55|344.15|343.55|344.05|343.45|0
1642119500000|2022-01-14 00:18:20|344.05|343.45|344.15|343.55|344.15|343.55|344.05|343.45|0
1642119560000|2022-01-14 00:19:20|344.05|343.45|344.05|343.45|344.05|343.45|344.05|343.45|0
1642119780000|2022-01-14 00:23:00|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642119790000|2022-01-14 00:23:10|343.85|343.25|343.85|343.25|343.95|343.35|343.85|343.25|0
1642119880000|2022-01-14 00:24:40|343.95|343.35|343.85|343.25|343.95|343.35|343.85|343.25|0
1642119890000|2022-01-14 00:24:50|343.95|343.35|343.95|343.35|343.95|343.35|343.95|343.35|0
1642119900000|2022-01-14 00:25:00|343.85|343.25|343.95|343.35|343.95|343.35|343.85|343.25|0
1642119910000|2022-01-14 00:25:10|343.85|343.25|343.95|343.35|343.95|343.35|343.85|343.25|0
1642119920000|2022-01-14 00:25:20|343.85|343.25|343.85|343.25|343.95|343.35|343.85|343.25|0
1642119930000|2022-01-14 00:25:30|343.95|343.35|343.85|343.25|343.95|343.35|343.85|343.25|0
1642120040000|2022-01-14 00:27:20|343.75|343.15|343.85|343.25|343.85|343.25|343.75|343.15|0
1642120070000|2022-01-14 00:27:50|343.75|343.15|343.85|343.25|343.85|343.25|343.75|343.15|0
1642120180000|2022-01-14 00:29:40|343.75|343.15|343.75|343.15|343.75|343.15|343.75|343.15|0
1642120200000|2022-01-14 00:30:00|342.6|342.25|343.5|343.35|343.5|343.35|342.6|342.25|199
1642120210000|2022-01-14 00:30:10|343.6|343.4|343.8|343.55|343.95|343.75|343.6|343.4|153
1642120220000|2022-01-14 00:30:20|343.75|343.35|343.65|343.4|343.75|343.4|343.45|343.2|46
1642120230000|2022-01-14 00:30:30|343.7|343.45|343.95|343.7|343.95|343.7|343.7|343.4|25
1642120240000|2022-01-14 00:30:40|344|343.75|344|343.85|344|343.85|343.9|343.75|56
1642120250000|2022-01-14 00:30:50|344.05|343.8|344|343.85|344.05|343.9|343.95|343.7|129
1642120260000|2022-01-14 00:31:00|343.95|343.75|343.9|343.7|343.95|343.85|343.85|343.7|48
1642120270000|2022-01-14 00:31:10|343.85|343.8|344.15|343.85|344.15|343.85|343.85|343.8|30
1642120280000|2022-01-14 00:31:20|344.1||344.05||344.1||344.05||0
1642120290000|2022-01-14 00:31:30|344.15|343.9|344.25|344.05|344.25|344.05|344.15|343.9|32
1642120300000|2022-01-14 00:31:40|344.2|344|344.1|343.95|344.2|344|344.1|343.95|34
1642120310000|2022-01-14 00:31:50|344.05|343.9|343.95|343.8|344.05|343.95|343.95|343.8|66
1642120320000|2022-01-14 00:32:00|344|343.75|344|343.8|344.05|343.8|343.9|343.7|36
1642120330000|2022-01-14 00:32:10|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.85|1
1642120340000|2022-01-14 00:32:20|344|343.9|344.05|343.85|344.05|343.9|344|343.85|9
1642120350000|2022-01-14 00:32:30|344||344.05||344.05||344||0
1642120360000|2022-01-14 00:32:40|344|343.8|343.8|343.65|344|343.8|343.8|343.65|38
1642120370000|2022-01-14 00:32:50|343.75|343.6|343.75|343.6|343.75|343.6|343.75|343.6|20
1642120380000|2022-01-14 00:33:00|343.7|343.55|343.7|343.45|343.7|343.55|343.7|343.45|21
1642120390000|2022-01-14 00:33:10|343.65|343.5|343.65|343.4|343.65|343.5|343.65|343.4|7
1642120400000|2022-01-14 00:33:20|343.6|343.35|343.5|343.35|343.6|343.35|343.5|343.25|22
1642120410000|2022-01-14 00:33:30|343.4|343.25|343.4|343.25|343.4|343.35|343.4|343.25|10
1642120420000|2022-01-14 00:33:40|343.35|343.2|343.5|343.25|343.5|343.25|343.35|343.15|28
1642120430000|2022-01-14 00:33:50|343.4|343.3|343.4|343.25|343.5|343.3|343.4|343.2|19
1642120440000|2022-01-14 00:34:00|343.35|343.15|343.4|343.2|343.4|343.2|343.3|343.15|27
1642120450000|2022-01-14 00:34:10|343.35|343.15|343.35|343.15|343.4|343.15|343.3|343.15|5
1642120460000|2022-01-14 00:34:20|343.3|343.2|343.35|343.15|343.35|343.2|343.3|343.15|2
1642120470000|2022-01-14 00:34:30|343.3|343.1|343.25|343.05|343.3|343.1|343.25|343.05|10
1642120480000|2022-01-14 00:34:40|343.2|343.1|342.95|342.75|343.2|343.1|342.9|342.7|13
1642120490000|2022-01-14 00:34:50|343|342.8|343.05|342.8|343.05|342.85|343|342.8|2
1642120500000|2022-01-14 00:35:00|343.1|342.85|343.05|342.85|343.1|342.85|343.05|342.85|26
1642120510000|2022-01-14 00:35:10|343|342.75|343|342.75|343|342.75|343|342.75|3
1642120520000|2022-01-14 00:35:20|342.95|342.8|343|342.8|343|342.8|342.95|342.8|2
1642120530000|2022-01-14 00:35:30|343.05|342.85|343.1|342.85|343.1|342.85|343.05|342.85|2
1642120540000|2022-01-14 00:35:40|343.05|342.9|342.95|342.75|343.05|342.9|342.95|342.75|5
1642120560000|2022-01-14 00:36:00|342.9|342.8|343.1|342.85|343.1|342.85|342.9|342.8|12
1642120570000|2022-01-14 00:36:10|343.15|343.05|343.35|343.1|343.35|343.1|343.15|343.05|8
1642120580000|2022-01-14 00:36:20|343.3|343.2|343.5|343.25|343.5|343.25|343.3|343.2|7
1642120600000|2022-01-14 00:36:40|343.45|343.3|343.55|343.35|343.55|343.35|343.4|343.25|12
1642120610000|2022-01-14 00:36:50||343.3||343.3||343.3||343.3|0
1642120620000|2022-01-14 00:37:00|343.5|343.45|343.65|343.45|343.65|343.45|343.5|343.45|17
1642120630000|2022-01-14 00:37:10|343.75|343.5|343.75|343.5|343.75|343.5|343.75|343.5|5
1642120640000|2022-01-14 00:37:20|343.7||343.7||343.7||343.7||1
1642120650000|2022-01-14 00:37:30|343.65|343.45|343.75|343.55|343.75|343.55|343.6|343.45|40
1642120660000|2022-01-14 00:37:40|343.7|343.5|343.75|343.6|343.85|343.65|343.7|343.5|8
1642120670000|2022-01-14 00:37:50|343.8||343.8||343.8||343.75||2
1642120680000|2022-01-14 00:38:00|343.75|343.65|343.85|343.65|343.85|343.65|343.75|343.65|5
1642120690000|2022-01-14 00:38:10||343.7||343.7||343.7||343.7|0
1642120700000|2022-01-14 00:38:20|343.9|343.65|343.9|343.7|343.9|343.7|343.9|343.65|10
1642120710000|2022-01-14 00:38:30|343.95|343.75|344|343.8|344|343.8|343.95|343.75|8
1642120720000|2022-01-14 00:38:40|343.95|343.75|343.95|343.75|343.95|343.75|343.95|343.75|7
1642120730000|2022-01-14 00:38:50|344.05|343.9|344.1|343.9|344.1|343.9|344.05|343.9|9
1642120740000|2022-01-14 00:39:00|344.05|343.75|344.05|343.8|344.05|343.8|344|343.75|9
1642120750000|2022-01-14 00:39:10|344.1|343.85|344.15|344|344.15|344|344.1|343.85|7
1642120760000|2022-01-14 00:39:20|344.1|343.9|344.05|343.85|344.15|343.95|344.05|343.85|19
1642120770000|2022-01-14 00:39:30|344|343.8|344|343.8|344|343.85|344|343.8|3
1642120780000|2022-01-14 00:39:40|344.05|343.9|344.1|343.9|344.1|343.9|344.05|343.9|5
1642120800000|2022-01-14 00:40:00|344.05||344.05||344.05||344.05||0
1642120810000|2022-01-14 00:40:10|344|343.8|344.05|343.85|344.1|343.9|344|343.8|17
1642120820000|2022-01-14 00:40:20|344|343.8|344.1|343.85|344.1|343.85|344|343.8|2
1642120830000|2022-01-14 00:40:30|344||344.1||344.1||344||1
1642120840000|2022-01-14 00:40:40|344.15|343.9|344.15|343.9|344.15|343.9|344.15|343.9|1
1642120850000|2022-01-14 00:40:50||343.95||344||344||343.9|2
1642120860000|2022-01-14 00:41:00|344.1|343.95|344.1|343.9|344.15|343.95|344.1|343.9|12
1642120870000|2022-01-14 00:41:10||343.95||343.9||343.95||343.9|3
1642120880000|2022-01-14 00:41:20|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.95|7
1642120890000|2022-01-14 00:41:30|344.2|344|344.05|343.85|344.2|344.05|344.05|343.85|31
1642120920000|2022-01-14 00:42:00|344|343.8|344.05|343.85|344.05|343.9|344|343.8|21
1642120930000|2022-01-14 00:42:10|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|0
1642120940000|2022-01-14 00:42:20|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.95|1
1642120950000|2022-01-14 00:42:30|344.2|344|344.3|344.05|344.3|344.1|344.2|344|48
1642120960000|2022-01-14 00:42:40|344.25||344.25||344.25||344.2||13
1642120970000|2022-01-14 00:42:50|||||||||1
1642120980000|2022-01-14 00:43:00|344.2|344.1|344.35|344.15|344.35|344.15|344.2|344.1|10
1642120990000|2022-01-14 00:43:10|344.25|344.1|344.4|344.15|344.4|344.2|344.25|344.1|1
1642121000000|2022-01-14 00:43:20|344.3|344.1|344.3|344.1|344.3|344.1|344.3|344.1|9
1642121010000|2022-01-14 00:43:30|344.35|344.15|344.3|344.1|344.4|344.25|344.3|344.1|3
1642121020000|2022-01-14 00:43:40|344.25||344.25||344.25||344.25||1
1642121030000|2022-01-14 00:43:50|344.35|344.05|344.2|344.05|344.35|344.05|344.2|344.05|20
1642121040000|2022-01-14 00:44:00|344.15|343.95|344.15|343.95|344.15|344|344.15|343.95|46
1642121060000|2022-01-14 00:44:20|344.1|344|344.1|343.95|344.15|344|344.1|343.85|17
1642121070000|2022-01-14 00:44:30|344.15|344|344.15|344|344.15|344|344.1|344|4
1642121080000|2022-01-14 00:44:40||343.95||343.95||343.95||343.95|1
1642121090000|2022-01-14 00:44:50||344||343.95||344||343.95|1
1642121100000|2022-01-14 00:45:00|344.1|344|344.1|343.9|344.1|344|344.1|343.85|9
1642121110000|2022-01-14 00:45:10|344.05|343.85|344.05|343.9|344.05|343.9|344.05|343.8|11
1642121120000|2022-01-14 00:45:20||343.85||343.9||343.9||343.85|10
1642121140000|2022-01-14 00:45:40|344|343.85|344|343.85|344|343.9|344|343.8|13
1642121150000|2022-01-14 00:45:50|343.95|343.8|343.95|343.8|343.95|343.8|343.95|343.8|3
1642121160000|2022-01-14 00:46:00|343.75|343.75|343.85|343.65|343.85|343.75|343.75|343.6|11
1642121170000|2022-01-14 00:46:10|||||||||1
1642121180000|2022-01-14 00:46:20|343.8||343.8||343.8||343.8||5
1642121190000|2022-01-14 00:46:30|||||||||4
1642121200000|2022-01-14 00:46:40|||||||||2
1642121220000|2022-01-14 00:47:00|343.85|343.7|343.9|343.7|343.9|343.7|343.8|343.7|21
1642121230000|2022-01-14 00:47:10|343.95|343.75|344.05|343.8|344.05|343.9|343.95|343.75|3
1642121240000|2022-01-14 00:47:20|344|343.85|344|343.8|344|343.85|344|343.8|0
1642121250000|2022-01-14 00:47:30|344.05|343.85|344.1|343.85|344.1|343.85|344|343.85|3
1642121260000|2022-01-14 00:47:40|344.15|343.9|344.15|343.95|344.2|344|344.15|343.9|2
1642121270000|2022-01-14 00:47:50|344.2|344|344.15|344|344.2|344|344.15|343.95|1
1642121280000|2022-01-14 00:48:00|344.1|343.95|344.15|343.95|344.15|343.95|344.1|343.95|2
1642121290000|2022-01-14 00:48:10|344.2|344|344.2|343.95|344.2|344|344.2|343.95|10
1642121300000|2022-01-14 00:48:20|344.15|344|344.15|344|344.2|344|344.15|343.95|4
1642121310000|2022-01-14 00:48:30|||||||||1
1642121320000|2022-01-14 00:48:40|344.1|343.9|344.1|343.85|344.15|344|344.05|343.85|30
1642121330000|2022-01-14 00:48:50|344.15|343.9|344.15|343.9|344.15|343.9|344.15|343.9|2
1642121340000|2022-01-14 00:49:00|344.1|343.8|343.95|343.8|344.1|343.85|343.95|343.8|5
1642121350000|2022-01-14 00:49:10|344||344||344||344||1
1642121360000|2022-01-14 00:49:20|343.95||344||344||343.95||1
1642121370000|2022-01-14 00:49:30|343.95|343.85|344|343.85|344.05|343.85|343.95|343.8|4
1642121380000|2022-01-14 00:49:40|344.05|343.8|344.05|343.85|344.05|343.85|344.05|343.8|6
1642121390000|2022-01-14 00:49:50||343.8||343.85||343.85||343.8|10
1642121400000|2022-01-14 00:50:00|344|343.8|343.85|343.7|344|343.8|343.8|343.6|14
1642121410000|2022-01-14 00:50:10|343.9|343.75|343.95|343.75|343.95|343.75|343.9|343.75|1
1642121430000|2022-01-14 00:50:30|343.9|343.7|343.9|343.7|343.9|343.7|343.9|343.7|3
1642121440000|2022-01-14 00:50:40|343.85||343.85||343.85||343.85||0
1642121450000|2022-01-14 00:50:50|344|343.8|344.05|343.85|344.05|343.85|344|343.8|11
1642121460000|2022-01-14 00:51:00|344|343.9|344.15|343.95|344.15|343.95|344|343.9|5
1642121470000|2022-01-14 00:51:10|344.2|344|344.2|344|344.2|344|344.2|344|1
1642121480000|2022-01-14 00:51:20|344.3|344.05|344.3|344.1|344.3|344.1|344.3|344.05|2
1642121490000|2022-01-14 00:51:30|||||||||2
1642121500000|2022-01-14 00:51:40|344.25||344.25||344.25||344.25||0
1642121510000|2022-01-14 00:51:50|344.3||344.35||344.35||344.3||11
1642121520000|2022-01-14 00:52:00|344.3||344.3||344.3||344.25||2
1642121530000|2022-01-14 00:52:10|344.35|344.15|344.35|344.15|344.35|344.15|344.3|344.15|3
1642121540000|2022-01-14 00:52:20|344.3|344.2|344.35|344.2|344.35|344.2|344.3|344.2|6
1642121550000|2022-01-14 00:52:30|||||||||3
1642121560000|2022-01-14 00:52:40|344.3|344.15|344.3|344.15|344.3|344.2|344.3|344.15|4
1642121570000|2022-01-14 00:52:50|344.25|344.1|344.3|344.15|344.3|344.15|344.25|344.1|12
1642121580000|2022-01-14 00:53:00|344.35|344.1|344.35|344.15|344.35|344.15|344.3|344.1|10
1642121590000|2022-01-14 00:53:10|344.3||344.3||344.3||344.3||0
1642121600000|2022-01-14 00:53:20|344.35|344.1|344.3|344.15|344.35|344.15|344.3|344.1|14
1642121620000|2022-01-14 00:53:40|344.25|344.1|344.3|344.1|344.3|344.15|344.15|343.95|61
1642121630000|2022-01-14 00:53:50|344.35|344.15|344.4|344.25|344.4|344.25|344.3|344.15|8
1642121640000|2022-01-14 00:54:00|344.35|344.2|344.35|344.15|344.35|344.2|344.35|344.15|8
1642121650000|2022-01-14 00:54:10|344.3|344.1|344.3|344.1|344.35|344.15|344.3|344.1|9
1642121660000|2022-01-14 00:54:20|344.25|344.05|344.3|344.1|344.3|344.1|344.25|344.05|4
1642121670000|2022-01-14 00:54:30|344.25||344.25||344.25||344.25||0
1642121680000|2022-01-14 00:54:40||344.05||344.1||344.1||344.05|8
1642121690000|2022-01-14 00:54:50|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|7
1642121700000|2022-01-14 00:55:00|344.25|344.1|344.25|344.1|344.3|344.1|344.25|344.1|13
1642121710000|2022-01-14 00:55:10|344.3|344.15|344.3|344.15|344.35|344.15|344.3|344.15|7
1642121720000|2022-01-14 00:55:20|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.05|7
1642121730000|2022-01-14 00:55:30|||||||||7
1642121740000|2022-01-14 00:55:40||344.05||344.1||344.1||344.05|8
1642121750000|2022-01-14 00:55:50|||||||||1
1642121760000|2022-01-14 00:56:00|344.3|344.05|344.3|344.15|344.3|344.15|344.3|344.05|11
1642121770000|2022-01-14 00:56:10|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344|13
1642121780000|2022-01-14 00:56:20|344.25||344.2||344.25||344.2||0
1642121790000|2022-01-14 00:56:30|||||||||2
1642121800000|2022-01-14 00:56:40|||||||||2
1642121810000|2022-01-14 00:56:50|344.15|344|344.2|344|344.2|344|344.15|344|7
1642121820000|2022-01-14 00:57:00|344.15||344.15||344.2||344.15||2
1642121830000|2022-01-14 00:57:10|344.2|344.05|344.25|344.05|344.25|344.05|344.2|344.05|23
1642121840000|2022-01-14 00:57:20|344.35|344.1|344.4|344.2|344.4|344.2|344.3|344.1|2
1642121850000|2022-01-14 00:57:30||344.25||344.25||344.25||344.25|0
1642121860000|2022-01-14 00:57:40|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|7
1642121870000|2022-01-14 00:57:50|344.4||344.35||344.4||344.35||6
1642121880000|2022-01-14 00:58:00|344.3|344.15|344.4|344.2|344.4|344.2|344.3|344.1|9
1642121900000|2022-01-14 00:58:20|344.35||344.35||344.4||344.35||1
1642121910000|2022-01-14 00:58:30|344.3|344.15|344.5|344.35|344.5|344.35|344.3|344.15|28
1642121920000|2022-01-14 00:58:40|344.6|344.45|344.65|344.45|344.65|344.45|344.6|344.45|23
1642121930000|2022-01-14 00:58:50|344.7|344.5|344.7|344.55|344.7|344.55|344.7|344.5|3
1642121940000|2022-01-14 00:59:00|344.75|344.6|344.8|344.6|344.85|344.7|344.7|344.5|25
1642121950000|2022-01-14 00:59:10|344.85|344.65|344.85|344.7|344.85|344.7|344.8|344.6|12
1642121960000|2022-01-14 00:59:20|344.9|344.75|344.95|344.75|345|344.85|344.9|344.75|30
1642121970000|2022-01-14 00:59:30|344.9|344.8|344.95|344.8|344.95|344.8|344.9|344.8|3
1642121980000|2022-01-14 00:59:40|345||345||345||345||12
1642121990000|2022-01-14 00:59:50|345.05|344.85|345.1|344.95|345.2|345|345.05|344.85|57
1642122000000|2022-01-14 01:00:00|344.75|344.9|344.05|343.75|344.75|344.9|343.75|343.5|481
1642122010000|2022-01-14 01:00:10|344|343.8|344.15|343.95|344.15|343.95|344|343.8|69
1642122020000|2022-01-14 01:00:20|344.25|344|344.35|344.15|344.4|344.15|344.25|344|11
1642122030000|2022-01-14 01:00:30|344.4|344.2|344.35|344.2|344.4|344.25|344.35|344.2|17
1642122040000|2022-01-14 01:00:40|344.4|344.3|344.55|344.35|344.55|344.35|344.4|344.3|19
1642122050000|2022-01-14 01:00:50|344.5|344.4|344.45|344.25|344.5|344.4|344.45|344.25|16
1642122060000|2022-01-14 01:01:00|344.4|344.15|344.35|344.15|344.4|344.25|344.35|344.15|66
1642122070000|2022-01-14 01:01:10|344.3|344.1|344.2|343.95|344.3|344.1|344.2|343.95|45
1642122080000|2022-01-14 01:01:20|344.1||344.2||344.2||344.1||3
1642122090000|2022-01-14 01:01:30|344.15||344.15||344.15||344.15||3
1642122100000|2022-01-14 01:01:40|344.25|344.05|344.25|343.95|344.25|344.1|344.25|343.95|32
1642122110000|2022-01-14 01:01:50|344.2||344.2||344.2||344.2||0
1642122120000|2022-01-14 01:02:00|344.15|343.85|343.9|343.65|344.15|343.85|343.85|343.65|45
1642122130000|2022-01-14 01:02:10|343.85|343.55|343.5|343.3|343.85|343.6|343.4|343.1|207
1642122140000|2022-01-14 01:02:20|343.45|343.35|343.6|343.35|343.7|343.45|343.45|343.35|24
1642122150000|2022-01-14 01:02:30|343.55|343.25|343.5|343.25|343.55|343.35|343.5|343.25|14
1642122160000|2022-01-14 01:02:40|343.55|343.3|343.55|343.4|343.55|343.4|343.55|343.3|19
1642122170000|2022-01-14 01:02:50|||||||||3
1642122180000|2022-01-14 01:03:00|343.6|343.45|343.55|343.3|343.6|343.45|343.55|343.3|17
1642122190000|2022-01-14 01:03:10|343.45|343.2|343.15|342.9|343.45|343.2|343.15|342.9|29
1642122200000|2022-01-14 01:03:20|343.1||343.15||343.15||343.1||10
1642122210000|2022-01-14 01:03:30|343.1||343.05||343.1||343.05||8
1642122220000|2022-01-14 01:03:40|343.2|342.95|343.2|342.95|343.2|342.95|343.2|342.95|10
1642122230000|2022-01-14 01:03:50|343.15|343|343.2|343|343.2|343|343.15|343|6
1642122240000|2022-01-14 01:04:00|343.4|343.1|343.45|343.2|343.45|343.2|343.35|343.1|22
1642122250000|2022-01-14 01:04:10||343.3||343.3||343.3||343.3|6
1642122260000|2022-01-14 01:04:20|343.5|343.35|343.55|343.35|343.6|343.35|343.5|343.35|14
1642122270000|2022-01-14 01:04:30|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|4
1642122280000|2022-01-14 01:04:40|343.55|343.35|343.55|343.25|343.55|343.35|343.55|343.25|15
1642122290000|2022-01-14 01:04:50|343.6|343.3|343.55|343.3|343.6|343.3|343.5|343.3|5
1642122300000|2022-01-14 01:05:00|343.5||343.5||343.5||343.5||1
1642122310000|2022-01-14 01:05:10|343.45|343.25|343.4|343.25|343.45|343.25|343.4|343.25|6
1642122320000|2022-01-14 01:05:20|343.45|343.3|343.35|343.15|343.5|343.3|343.35|343.15|44
1642122330000|2022-01-14 01:05:30|343.3|343.1|343.25|343.05|343.3|343.1|343.25|343.05|6
1642122340000|2022-01-14 01:05:40|343.3||343.25||343.3||343.25||1
1642122350000|2022-01-14 01:05:50|343.2||343.25||343.25||343.2||2
1642122360000|2022-01-14 01:06:00|343.35|343.1|343.45|343.3|343.45|343.3|343.3|343.05|35
1642122370000|2022-01-14 01:06:10|343.55|343.35|343.6|343.4|343.6|343.4|343.55|343.3|37
1642122380000|2022-01-14 01:06:20|343.7|343.45|343.65|343.45|343.7|343.45|343.6|343.45|17
1642122390000|2022-01-14 01:06:30|343.6||343.7||343.7||343.6||7
1642122410000|2022-01-14 01:06:50|343.65||343.65||343.65||343.65||2
1642122430000|2022-01-14 01:07:10|343.6||343.6||343.6||343.6||1
1642122440000|2022-01-14 01:07:20|343.65|343.5|343.75|343.5|343.75|343.5|343.65|343.5|31
1642122450000|2022-01-14 01:07:30||343.55||343.55||343.55||343.55|4
1642122460000|2022-01-14 01:07:40|343.65|343.5|343.95|343.75|343.95|343.75|343.65|343.5|57
1642122470000|2022-01-14 01:07:50|343.9|343.8|343.9|343.7|343.9|343.8|343.9|343.7|16
1642122480000|2022-01-14 01:08:00|343.85|343.65|343.85|343.65|343.85|343.65|343.85|343.65|8
1642122490000|2022-01-14 01:08:10|343.8|343.55|343.65|343.45|343.8|343.55|343.65|343.45|15
1642122500000|2022-01-14 01:08:20|343.6||343.65||343.65||343.6||2
1642122510000|2022-01-14 01:08:30|343.6||343.65||343.65||343.6||6
1642122520000|2022-01-14 01:08:40|343.8|343.55|343.8|343.55|343.8|343.55|343.8|343.55|8
1642122530000|2022-01-14 01:08:50|343.85|343.6|343.9|343.7|343.9|343.7|343.85|343.6|3
1642122540000|2022-01-14 01:09:00|343.85|343.65|343.85|343.65|343.85|343.65|343.85|343.65|9
1642122560000|2022-01-14 01:09:20|343.75|343.55|343.75|343.55|343.75|343.55|343.75|343.55|7
1642122570000|2022-01-14 01:09:30|343.7|343.5|343.7|343.5|343.7|343.5|343.65|343.5|7
1642122580000|2022-01-14 01:09:40|343.75|343.55|343.75|343.6|343.75|343.6|343.75|343.55|8
1642122590000|2022-01-14 01:09:50|343.8|343.65|343.8|343.65|343.8|343.65|343.8|343.65|5
1642122600000|2022-01-14 01:10:00|343.85|343.7|343.9|343.7|343.9|343.7|343.85|343.7|17
1642122610000|2022-01-14 01:10:10|343.95||343.95||343.95||343.95||2
1642122620000|2022-01-14 01:10:20|343.9|343.8|343.95|343.75|343.95|343.8|343.9|343.75|7
1642122630000|2022-01-14 01:10:30||343.7||343.75||343.75||343.7|7
1642122660000|2022-01-14 01:11:00|343.9|343.65|343.85|343.65|343.9|343.65|343.8|343.6|32
1642122670000|2022-01-14 01:11:10||343.7||343.65||343.7||343.65|6
1642122680000|2022-01-14 01:11:20|343.8|343.6|343.75|343.6|343.8|343.65|343.75|343.6|15
1642122690000|2022-01-14 01:11:30|343.8||343.8||343.8||343.75||23
1642122700000|2022-01-14 01:11:40|343.75||343.75||343.8||343.75||4
1642122710000|2022-01-14 01:11:50|343.8|343.65|343.8|343.65|343.85|343.65|343.8|343.65|1
1642122720000|2022-01-14 01:12:00|343.85|343.7|343.75|343.6|343.9|343.7|343.75|343.6|25
1642122730000|2022-01-14 01:12:10|343.7|343.55|343.75|343.6|343.75|343.6|343.65|343.45|26
1642122740000|2022-01-14 01:12:20|343.8|343.65|343.8|343.6|343.85|343.65|343.8|343.6|14
1642122770000|2022-01-14 01:12:50|343.85|343.65|343.85|343.65|343.85|343.65|343.85|343.65|6
1642122780000|2022-01-14 01:13:00|||||||||1
1642122820000|2022-01-14 01:13:40|343.9|343.7|343.9|343.7|343.9|343.7|343.85|343.7|18
1642122830000|2022-01-14 01:13:50|343.75|343.65|343.8|343.65|343.8|343.65|343.75|343.6|14
1642122840000|2022-01-14 01:14:00|||||||||3
1642122850000|2022-01-14 01:14:10|343.85|343.7|343.95|343.75|343.95|343.75|343.85|343.7|21
1642122860000|2022-01-14 01:14:20|344|343.8|343.9|343.75|344.05|343.85|343.9|343.7|24
1642122870000|2022-01-14 01:14:30|343.95|343.8|343.95|343.75|343.95|343.8|343.95|343.75|10
1642122880000|2022-01-14 01:14:40||343.8||343.8||343.8||343.8|2
1642122890000|2022-01-14 01:14:50|344.05||344.05||344.05||344.05||7
1642122900000|2022-01-14 01:15:00||343.85||343.85||343.85||343.85|0
1642122910000|2022-01-14 01:15:10|344.1|343.9|344.1|343.9|344.1|343.9|344.05|343.9|6
1642122920000|2022-01-14 01:15:20|344.05|343.85|343.95|343.75|344.05|343.85|343.95|343.75|20
1642122930000|2022-01-14 01:15:30|343.9|343.7|343.85|343.7|343.9|343.7|343.85|343.65|12
1642122940000|2022-01-14 01:15:40|343.9|343.75|343.95|343.75|343.95|343.75|343.9|343.75|3
1642122950000|2022-01-14 01:15:50||343.8||343.8||343.8||343.8|0
1642122960000|2022-01-14 01:16:00|344|343.85|344|343.85|344|343.85|344|343.85|7
1642122970000|2022-01-14 01:16:10|343.95|343.75|344|343.8|344|343.8|343.95|343.75|7
1642122980000|2022-01-14 01:16:20|343.95|343.7|343.95|343.7|343.95|343.7|343.9|343.7|6
1642122990000|2022-01-14 01:16:30|343.9||343.9||343.9||343.9||0
1642123000000|2022-01-14 01:16:40|343.95|343.75|343.95|343.75|343.95|343.8|343.95|343.75|14
1642123010000|2022-01-14 01:16:50|343.9|343.7|343.9|343.7|344|343.7|343.9|343.7|15
1642123020000|2022-01-14 01:17:00|343.95|343.75|343.95|343.75|343.95|343.75|343.9|343.75|3
1642123030000|2022-01-14 01:17:10|344|343.8|344|343.8|344|343.8|344|343.8|2
1642123040000|2022-01-14 01:17:20|343.95|343.85|344|343.85|344.05|343.85|343.95|343.85|5
1642123050000|2022-01-14 01:17:30|343.95|343.8|343.95|343.8|343.95|343.8|343.95|343.8|6
1642123060000|2022-01-14 01:17:40|344|343.85|344.05|343.85|344.05|343.85|344|343.85|9
1642123070000|2022-01-14 01:17:50|344||344||344.05||344||3
1642123080000|2022-01-14 01:18:00|344.05|343.8|343.95|343.8|344.05|343.8|343.95|343.8|6
1642123090000|2022-01-14 01:18:10||343.75||343.8||343.8||343.75|7
1642123100000|2022-01-14 01:18:20|344||344||344||343.95||3
1642123110000|2022-01-14 01:18:30|343.95||343.95||343.95||343.95||0
1642123120000|2022-01-14 01:18:40|344||343.95||344||343.95||6
1642123130000|2022-01-14 01:18:50|343.9|343.75|343.8|343.65|343.9|343.75|343.8|343.65|14
1642123140000|2022-01-14 01:19:00|343.85|343.7|343.8|343.65|343.85|343.7|343.8|343.65|26
1642123150000|2022-01-14 01:19:10|||||||||1
1642123160000|2022-01-14 01:19:20|343.85|343.7|343.75|343.6|343.85|343.7|343.75|343.6|17
1642123170000|2022-01-14 01:19:30|343.7|343.55|343.65|343.45|343.7|343.55|343.6|343.4|44
1642123180000|2022-01-14 01:19:40|343.6|343.5|343.6|343.4|343.65|343.5|343.6|343.4|22
1642123190000|2022-01-14 01:19:50|343.55||343.55||343.6||343.55||11
1642123200000|2022-01-14 01:20:00|343.6|343.45|343.55|343.35|343.6|343.45|343.5|343.35|13
1642123210000|2022-01-14 01:20:10|343.5|343.4|343.65|343.45|343.65|343.45|343.5|343.4|21
1642123220000|2022-01-14 01:20:20|343.6|343.5|343.7|343.5|343.7|343.5|343.6|343.5|8
1642123230000|2022-01-14 01:20:30|343.65|343.45|343.65|343.45|343.65|343.45|343.6|343.45|6
1642123240000|2022-01-14 01:20:40|343.6|343.5|343.6|343.45|343.65|343.5|343.6|343.45|17
1642123250000|2022-01-14 01:20:50|||||||||4
1642123260000|2022-01-14 01:21:00|343.65|343.5|343.6|343.45|343.65|343.5|343.6|343.45|18
1642123270000|2022-01-14 01:21:10|343.55|343.4|343.55|343.4|343.6|343.4|343.55|343.4|6
1642123280000|2022-01-14 01:21:20|343.6|343.45|343.45|343.25|343.6|343.45|343.45|343.25|22
1642123290000|2022-01-14 01:21:30|343.4|343.2|343.4|343.2|343.4|343.25|343.35|343.15|56
1642123300000|2022-01-14 01:21:40|343.35|343.25|343.55|343.4|343.6|343.4|343.35|343.25|16
1642123310000|2022-01-14 01:21:50|343.6|343.45|343.65|343.5|343.7|343.5|343.6|343.45|20
1642123320000|2022-01-14 01:22:00|343.7|343.55|343.85|343.7|343.85|343.7|343.7|343.55|34
1642123330000|2022-01-14 01:22:10|343.9|343.75|343.95|343.75|343.95|343.75|343.9|343.75|5
1642123340000|2022-01-14 01:22:20|344|343.8|344.05|343.85|344.05|343.85|343.95|343.75|24
1642123350000|2022-01-14 01:22:30|||||||||1
1642123360000|2022-01-14 01:22:40||343.9||343.9||343.9||343.9|0
1642123370000|2022-01-14 01:22:50|344|343.85|344|343.8|344|343.85|344|343.8|23
1642123380000|2022-01-14 01:23:00|344.05|343.85|344.1|343.95|344.15|343.95|344.05|343.85|17
1642123390000|2022-01-14 01:23:10||343.9||343.9||343.9||343.9|11
1642123400000|2022-01-14 01:23:20|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.95|4
1642123410000|2022-01-14 01:23:30|344.1|344|344.1|343.95|344.1|344|344.1|343.95|16
1642123420000|2022-01-14 01:23:40|344.15|344|344.15|344|344.15|344|344.15|344|1
1642123430000|2022-01-14 01:23:50|344.1|343.9|344.1|343.9|344.1|343.9|344|343.85|13
1642123440000|2022-01-14 01:24:00|344.05|343.85|344|343.85|344.05|343.85|344|343.85|2
1642123450000|2022-01-14 01:24:10|343.95|343.8|343.95|343.8|343.95|343.85|343.95|343.8|6
1642123460000|2022-01-14 01:24:20|344|343.85|344.1|343.9|344.1|343.95|344|343.85|12
1642123470000|2022-01-14 01:24:30|344.15|343.95|344.2|344|344.2|344|344.1|343.95|6
1642123480000|2022-01-14 01:24:40|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.95|5
1642123490000|2022-01-14 01:24:50|344.2||344.1||344.2||344.1||0
1642123500000|2022-01-14 01:25:00|344.15|344|344.2|344|344.2|344.05|344.15|344|11
1642123510000|2022-01-14 01:25:10||344.05||344||344.05||344|9
1642123520000|2022-01-14 01:25:20|344.15||344.2||344.2||344.15||10
1642123530000|2022-01-14 01:25:30|344.25|344.05|344.25|344.05|344.25|344.05|344.25|344.05|4
1642123540000|2022-01-14 01:25:40|344.2|344.1|344.35|344.15|344.35|344.15|344.2|344.1|21
1642123550000|2022-01-14 01:25:50|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|4
1642123560000|2022-01-14 01:26:00|344.35||344.35||344.35||344.35||1
1642123570000|2022-01-14 01:26:10|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|5
1642123580000|2022-01-14 01:26:20|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|4
1642123590000|2022-01-14 01:26:30|||||||||8
1642123600000|2022-01-14 01:26:40|344.5|344.35|344.55|344.35|344.55|344.35|344.45|344.35|14
1642123610000|2022-01-14 01:26:50|344.6|344.4|344.6|344.4|344.6|344.4|344.55|344.4|12
1642123620000|2022-01-14 01:27:00|344.65|344.45|344.65|344.5|344.65|344.5|344.65|344.45|21
1642123630000|2022-01-14 01:27:10|344.7||344.7||344.7||344.7||4
1642123640000|2022-01-14 01:27:20|344.65|344.45|344.6|344.45|344.65|344.45|344.6|344.45|16
1642123650000|2022-01-14 01:27:30|||||||||1
1642123660000|2022-01-14 01:27:40|344.65|344.5|344.7|344.55|344.7|344.55|344.65|344.5|9
1642123670000|2022-01-14 01:27:50|344.75||344.75||344.75||344.7||8
1642123680000|2022-01-14 01:28:00|344.7|344.5|344.6|344.45|344.7|344.5|344.6|344.45|15
1642123690000|2022-01-14 01:28:10|344.55|344.4|344.5|344.3|344.55|344.4|344.5|344.3|15
1642123700000|2022-01-14 01:28:20|344.45|344.35|344.45|344.3|344.5|344.35|344.45|344.3|6
1642123710000|2022-01-14 01:28:30|344.4|344.25|344.4|344.2|344.4|344.3|344.4|344.2|19
1642123720000|2022-01-14 01:28:40|344.45|344.25|344.4|344.2|344.45|344.25|344.4|344.2|11
1642123730000|2022-01-14 01:28:50|344.35|344.25|344.45|344.25|344.45|344.25|344.35|344.25|9
1642123740000|2022-01-14 01:29:00|344.35|344.2|344.4|344.2|344.4|344.2|344.35|344.2|5
1642123750000|2022-01-14 01:29:10|344.45|344.25|344.4|344.25|344.45|344.25|344.4|344.25|0
1642123760000|2022-01-14 01:29:20|344.45|344.3|344.5|344.3|344.5|344.35|344.45|344.3|21
1642123770000|2022-01-14 01:29:30|344.45|344.35|344.45|344.3|344.55|344.35|344.45|344.3|9
1642123780000|2022-01-14 01:29:40|344.5|344.35|344.6|344.4|344.6|344.45|344.5|344.35|14
1642123790000|2022-01-14 01:29:50|344.55||344.55||344.55||344.55||3
1642123800000|2022-01-14 01:30:00|344.5|344.35|344.65|344.45|344.65|344.45|344.5|344.3|60
1642123810000|2022-01-14 01:30:10|344.6|344.5|344.65|344.5|344.65|344.5|344.6|344.5|6
1642123820000|2022-01-14 01:30:20|344.6|344.45|344.55|344.4|344.6|344.5|344.55|344.4|37
1642123830000|2022-01-14 01:30:30|344.5|344.35|344.5|344.35|344.5|344.4|344.5|344.35|4
1642123840000|2022-01-14 01:30:40|344.55|344.3|344.5|344.3|344.55|344.35|344.5|344.3|10
1642123850000|2022-01-14 01:30:50|344.45|344.25|344.45|344.3|344.45|344.3|344.4|344.25|5
1642123860000|2022-01-14 01:31:00|344.5|344.35|344.45|344.3|344.5|344.35|344.45|344.3|12
1642123870000|2022-01-14 01:31:10|344.4|344.25|344.45|344.3|344.45|344.3|344.4|344.25|6
1642123880000|2022-01-14 01:31:20|344.5|344.4|344.55|344.4|344.65|344.5|344.5|344.4|21
1642123890000|2022-01-14 01:31:30|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|18
1642123900000|2022-01-14 01:31:40|344.55|344.4|344.55|344.4|344.6|344.45|344.55|344.4|12
1642123910000|2022-01-14 01:31:50|344.6||344.55||344.6||344.55||5
1642123920000|2022-01-14 01:32:00|344.6|344.45|344.65|344.5|344.65|344.5|344.55|344.45|22
1642123930000|2022-01-14 01:32:10|344.7|344.55|344.7|344.5|344.7|344.55|344.65|344.5|6
1642123940000|2022-01-14 01:32:20|344.65||344.7||344.7||344.65||2
1642123950000|2022-01-14 01:32:30|344.75|344.55|344.75|344.6|344.75|344.6|344.75|344.55|10
1642123960000|2022-01-14 01:32:40|344.8||344.8||344.8||344.8||7
1642123970000|2022-01-14 01:32:50|344.75|344.55|344.7|344.55|344.8|344.55|344.7|344.55|12
1642123980000|2022-01-14 01:33:00|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|9
1642123990000|2022-01-14 01:33:10|344.8|344.65|344.75|344.6|344.8|344.65|344.75|344.6|21
1642124000000|2022-01-14 01:33:20|344.7|344.55|344.6|344.45|344.7|344.6|344.6|344.45|21
1642124010000|2022-01-14 01:33:30|344.55|344.35|344.65|344.5|344.65|344.5|344.5|344.35|21
1642124020000|2022-01-14 01:33:40|344.7|344.55|344.75|344.6|344.75|344.6|344.7|344.55|15
1642124030000|2022-01-14 01:33:50|344.85|344.65|344.8|344.6|344.85|344.65|344.8|344.6|26
1642124040000|2022-01-14 01:34:00|344.75|344.55|344.75|344.6|344.75|344.6|344.65|344.5|19
1642124060000|2022-01-14 01:34:20|344.8|344.65|344.8|344.65|344.85|344.7|344.8|344.6|18
1642124070000|2022-01-14 01:34:30|344.85|344.6|344.85|344.7|344.85|344.7|344.85|344.6|6
1642124080000|2022-01-14 01:34:40|344.9|344.75|344.95|344.8|344.95|344.8|344.85|344.7|20
1642124090000|2022-01-14 01:34:50|||||||||1
1642124100000|2022-01-14 01:35:00|345|344.85|345|344.8|345|344.85|345|344.8|23
1642124110000|2022-01-14 01:35:10|345.05|344.85|345|344.85|345.05|344.85|344.95|344.8|31
1642124120000|2022-01-14 01:35:20|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|14
1642124130000|2022-01-14 01:35:30|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|11
1642124140000|2022-01-14 01:35:40|344.95|344.8|345|344.8|345|344.8|344.95|344.8|14
1642124150000|2022-01-14 01:35:50||344.85||344.85||344.85||344.85|2
1642124160000|2022-01-14 01:36:00|345.05|344.9|345.1|344.95|345.1|344.95|345|344.9|18
1642124170000|2022-01-14 01:36:10|||||||||2
1642124180000|2022-01-14 01:36:20|345.15|344.9|345.15|345|345.15|345|345.15|344.9|40
1642124190000|2022-01-14 01:36:30|345.1|344.95|345.05|344.85|345.1|344.95|345.05|344.85|19
1642124200000|2022-01-14 01:36:40|345|344.9|345.05|344.85|345.05|344.9|345|344.85|4
1642124210000|2022-01-14 01:36:50|345|344.8|345|344.85|345|344.85|345|344.8|8
1642124220000|2022-01-14 01:37:00|345.05||345||345.05||345||6
1642124230000|2022-01-14 01:37:10|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|9
1642124240000|2022-01-14 01:37:20|345|344.9|345.05|344.9|345.05|344.9|345|344.9|6
1642124270000|2022-01-14 01:37:50|345|344.85|344.9|344.7|345|344.85|344.9|344.7|20
1642124280000|2022-01-14 01:38:00|344.85|344.65|344.9|344.7|344.9|344.7|344.8|344.65|16
1642124290000|2022-01-14 01:38:10|344.95|344.75|345|344.85|345.05|344.9|344.95|344.75|10
1642124300000|2022-01-14 01:38:20|344.95|344.8|345.05|344.85|345.05|344.85|344.95|344.75|6
1642124310000|2022-01-14 01:38:30|345.1|344.9|345.05|344.9|345.1|344.9|345.05|344.9|1
1642124320000|2022-01-14 01:38:40|345|344.85|345|344.8|345|344.85|345|344.8|6
1642124330000|2022-01-14 01:38:50|344.95|344.75|344.95|344.75|344.95|344.75|344.95|344.75|6
1642124340000|2022-01-14 01:39:00|344.85|344.8|345|344.8|345|344.8|344.85|344.7|17
1642124350000|2022-01-14 01:39:10||344.85||344.85||344.85||344.85|3
1642124360000|2022-01-14 01:39:20|344.95|344.8|344.9|344.7|344.95|344.8|344.9|344.7|10
1642124370000|2022-01-14 01:39:30|344.95|344.75|345|344.85|345|344.85|344.95|344.75|3
1642124380000|2022-01-14 01:39:40|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|6
1642124390000|2022-01-14 01:39:50|344.95||344.9||344.95||344.9||1
1642124400000|2022-01-14 01:40:00||344.7||344.75||344.75||344.7|6
1642124410000|2022-01-14 01:40:10|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|3
1642124420000|2022-01-14 01:40:20||344.65||344.65||344.65||344.65|4
1642124430000|2022-01-14 01:40:30|344.8|344.7|344.8|344.65|344.9|344.7|344.8|344.65|18
1642124440000|2022-01-14 01:40:40|344.9|344.7|344.85|344.7|344.9|344.7|344.85|344.7|3
1642124450000|2022-01-14 01:40:50|||||||||1
1642124460000|2022-01-14 01:41:00|344.8|344.65|344.75|344.6|344.8|344.65|344.7|344.55|21
1642124480000|2022-01-14 01:41:20|344.7|344.5|344.75|344.6|344.75|344.6|344.7|344.5|19
1642124490000|2022-01-14 01:41:30|344.7|344.55|344.65|344.5|344.7|344.55|344.65|344.5|6
1642124500000|2022-01-14 01:41:40|344.7|344.45|344.7|344.55|344.7|344.55|344.65|344.45|17
1642124510000|2022-01-14 01:41:50|344.65|344.5|344.7|344.5|344.7|344.5|344.65|344.5|6
1642124520000|2022-01-14 01:42:00|344.65|344.45|344.65|344.5|344.65|344.5|344.6|344.4|21
1642124530000|2022-01-14 01:42:10|344.6|344.45|344.65|344.5|344.7|344.5|344.6|344.4|24
1642124540000|2022-01-14 01:42:20|344.7|344.55|344.65|344.5|344.7|344.55|344.65|344.5|4
1642124550000|2022-01-14 01:42:30|344.6|344.45|344.65|344.45|344.7|344.45|344.55|344.4|14
1642124560000|2022-01-14 01:42:40|344.6|344.5|344.6|344.4|344.6|344.5|344.6|344.4|5
1642124570000|2022-01-14 01:42:50|344.55||344.6||344.6||344.55||5
1642124580000|2022-01-14 01:43:00|344.55|344.35|344.55|344.35|344.55|344.4|344.5|344.35|12
1642124590000|2022-01-14 01:43:10|344.6|344.4|344.55|344.4|344.6|344.45|344.55|344.4|15
1642124600000|2022-01-14 01:43:20|344.6|344.35|344.6|344.45|344.65|344.5|344.6|344.35|14
1642124610000|2022-01-14 01:43:30||344.4||344.45||344.45||344.4|21
1642124620000|2022-01-14 01:43:40|||||||||1
1642124630000|2022-01-14 01:43:50|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|10
1642124640000|2022-01-14 01:44:00|||||||||1
1642124660000|2022-01-14 01:44:20|344.7||344.65||344.7||344.65||7
1642124670000|2022-01-14 01:44:30|344.7|344.55|344.7|344.55|344.7|344.55|344.7|344.55|8
1642124680000|2022-01-14 01:44:40|||||||||17
1642124690000|2022-01-14 01:44:50|344.65|344.5|344.6|344.45|344.7|344.5|344.6|344.45|16
1642124700000|2022-01-14 01:45:00|344.55|344.4|344.5|344.35|344.55|344.4|344.5|344.35|10
1642124710000|2022-01-14 01:45:10|344.55|344.3|344.45|344.3|344.55|344.3|344.45|344.3|18
1642124720000|2022-01-14 01:45:20|344.4|344.25|344.35|344.2|344.45|344.25|344.35|344.2|8
1642124730000|2022-01-14 01:45:30|||||||||1
1642124740000|2022-01-14 01:45:40|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|10
1642124750000|2022-01-14 01:45:50|344.45||344.45||344.45||344.4||4
1642124760000|2022-01-14 01:46:00|344.5|344.3|344.55|344.35|344.55|344.4|344.5|344.3|15
1642124770000|2022-01-14 01:46:10|344.6|344.4|344.5|344.3|344.6|344.4|344.5|344.3|5
1642124780000|2022-01-14 01:46:20|344.55|344.35|344.6|344.4|344.6|344.45|344.55|344.35|10
1642124790000|2022-01-14 01:46:30|344.55||344.55||344.6||344.55||0
1642124800000|2022-01-14 01:46:40|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|3
1642124810000|2022-01-14 01:46:50|||||||||4
1642124820000|2022-01-14 01:47:00|344.45|344.3|344.5|344.35|344.5|344.35|344.45|344.3|2
1642124830000|2022-01-14 01:47:10|344.55||344.55||344.55||344.5||10
1642124840000|2022-01-14 01:47:20|344.5|344.4|344.55|344.4|344.55|344.4|344.5|344.4|7
1642124850000|2022-01-14 01:47:30|344.6|344.45|344.6|344.4|344.6|344.45|344.6|344.4|6
1642124860000|2022-01-14 01:47:40||344.45||344.45||344.45||344.45|0
1642124870000|2022-01-14 01:47:50|344.65|344.5|344.65|344.5|344.65|344.5|344.6|344.5|9
1642124880000|2022-01-14 01:48:00|344.7|344.45|344.7|344.55|344.7|344.55|344.7|344.45|13
1642124890000|2022-01-14 01:48:10||344.5||344.55||344.55||344.5|22
1642124900000|2022-01-14 01:48:20|344.75|344.5|344.65|344.45|344.75|344.5|344.65|344.45|13
1642124910000|2022-01-14 01:48:30|344.6|344.5|344.6|344.45|344.6|344.5|344.6|344.45|4
1642124920000|2022-01-14 01:48:40||344.4||344.45||344.45||344.4|13
1642124930000|2022-01-14 01:48:50|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|3
1642124940000|2022-01-14 01:49:00|344.7|344.55|344.7|344.55|344.7|344.55|344.65|344.5|11
1642124950000|2022-01-14 01:49:10|344.75||344.75||344.75||344.75||4
1642124960000|2022-01-14 01:49:20|344.7|344.6|344.7|344.55|344.7|344.6|344.7|344.55|7
1642124970000|2022-01-14 01:49:30|344.65|344.5|344.65|344.45|344.65|344.5|344.65|344.45|9
1642124980000|2022-01-14 01:49:40|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|5
1642124990000|2022-01-14 01:49:50||344.55||344.55||344.55||344.55|4
1642125000000|2022-01-14 01:50:00|||||||||20
1642125010000|2022-01-14 01:50:10|344.75|344.6|344.7|344.55|344.8|344.6|344.7|344.55|14
1642125020000|2022-01-14 01:50:20|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.6|9
1642125030000|2022-01-14 01:50:30|344.75|344.65|344.75|344.6|344.8|344.65|344.75|344.55|23
1642125050000|2022-01-14 01:50:50|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.6|13
1642125060000|2022-01-14 01:51:00|344.75|344.6|344.7|344.55|344.75|344.6|344.7|344.55|9
1642125080000|2022-01-14 01:51:20|344.75||344.7||344.75||344.7||6
1642125110000|2022-01-14 01:51:50|344.75|344.6|344.65|344.5|344.75|344.6|344.65|344.5|15
1642125120000|2022-01-14 01:52:00||344.45||344.45||344.45||344.45|12
1642125130000|2022-01-14 01:52:10|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|6
1642125140000|2022-01-14 01:52:20|344.55||344.55||344.6||344.55||0
1642125150000|2022-01-14 01:52:30|344.6|344.35|344.6|344.45|344.6|344.45|344.6|344.35|23
1642125160000|2022-01-14 01:52:40|||||||||1
1642125180000|2022-01-14 01:53:00|344.65||344.65||344.65||344.65||9
1642125190000|2022-01-14 01:53:10||344.5||344.5||344.5||344.5|0
1642125200000|2022-01-14 01:53:20|344.7|344.55|344.75|344.6|344.75|344.6|344.7|344.55|5
1642125210000|2022-01-14 01:53:30||344.55||344.55||344.55||344.55|12
1642125220000|2022-01-14 01:53:40|344.7|344.5|344.7|344.55|344.7|344.55|344.65|344.5|4
1642125230000|2022-01-14 01:53:50|344.75|344.6|344.7|344.55|344.75|344.6|344.7|344.55|8
1642125240000|2022-01-14 01:54:00||344.5||344.5||344.5||344.5|7
1642125260000|2022-01-14 01:54:20|344.65|344.55|344.75|344.6|344.75|344.6|344.65|344.55|10
1642125270000|2022-01-14 01:54:30|344.8|344.55|344.75|344.6|344.8|344.6|344.7|344.55|16
1642125280000|2022-01-14 01:54:40|344.7|344.55|344.7|344.55|344.75|344.55|344.7|344.55|4
1642125290000|2022-01-14 01:54:50||344.5||344.55||344.55||344.5|1
1642125300000|2022-01-14 01:55:00|344.65|344.5|344.7|344.55|344.7|344.55|344.65|344.5|12
1642125310000|2022-01-14 01:55:10|344.75|344.6|344.7|344.5|344.75|344.6|344.7|344.5|1
1642125320000|2022-01-14 01:55:20|344.65|344.45|344.65|344.45|344.7|344.45|344.6|344.45|4
1642125330000|2022-01-14 01:55:30|344.6||344.6||344.6||344.6||1
1642125340000|2022-01-14 01:55:40|344.55|344.4|344.5|344.3|344.6|344.4|344.5|344.3|15
1642125360000|2022-01-14 01:56:00|344.45|344.25|344.5|344.3|344.5|344.3|344.45|344.25|15
1642125370000|2022-01-14 01:56:10|344.45|344.35|344.45|344.3|344.45|344.35|344.45|344.3|1
1642125390000|2022-01-14 01:56:30|||||||||1
1642125400000|2022-01-14 01:56:40|344.46|344.31|344.45|344.3|344.46|344.31|344.45|344.3|2
1642125410000|2022-01-14 01:56:50|||||||||2
1642125420000|2022-01-14 01:57:00||344.25||344.3||344.3||344.25|5
1642125430000|2022-01-14 01:57:10|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|4
1642125450000|2022-01-14 01:57:30|344.55|344.35|344.55|344.4|344.6|344.4|344.5|344.35|20
1642125460000|2022-01-14 01:57:40|||||||||3
1642125470000|2022-01-14 01:57:50|344.5|344.35|344.5|344.35|344.5|344.4|344.5|344.35|10
1642125480000|2022-01-14 01:58:00||344.3||344.3||344.3||344.3|5
1642125490000|2022-01-14 01:58:10|344.45|344.25|344.45|344.25|344.45|344.25|344.35|344.2|8
1642125500000|2022-01-14 01:58:20|344.4|344.3|344.45|344.3|344.45|344.3|344.4|344.25|8
1642125510000|2022-01-14 01:58:30|344.5|344.35|344.45|344.3|344.5|344.35|344.45|344.3|3
1642125520000|2022-01-14 01:58:40|344.4|344.25|344.45|344.25|344.45|344.25|344.4|344.25|2
1642125530000|2022-01-14 01:58:50|344.5|344.3|344.55|344.35|344.55|344.35|344.5|344.3|17
1642125540000|2022-01-14 01:59:00||344.4||344.4||344.4||344.4|5
1642125560000|2022-01-14 01:59:20|344.6|344.45|344.65|344.45|344.65|344.5|344.6|344.45|16
1642125570000|2022-01-14 01:59:30|344.6|344.4|344.6|344.4|344.6|344.4|344.55|344.4|2
1642125580000|2022-01-14 01:59:40||344.45||344.45||344.45||344.45|1
1642125590000|2022-01-14 01:59:50|344.65|344.5|344.7|344.5|344.7|344.5|344.65|344.5|11
1642125600000|2022-01-14 02:00:00|344.65|344.45|344.6|344.45|344.65|344.45|344.6|344.45|8
1642125620000|2022-01-14 02:00:20|344.55|344.4|344.65|344.45|344.7|344.5|344.55|344.4|19
1642125630000|2022-01-14 02:00:30|344.7|344.5|344.7|344.55|344.7|344.55|344.65|344.5|9
1642125640000|2022-01-14 02:00:40|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|6
1642125650000|2022-01-14 02:00:50|344.7|344.55|344.7|344.55|344.75|344.6|344.65|344.55|15
1642125660000|2022-01-14 02:01:00|344.75|344.6|344.75|344.6|344.75|344.6|344.7|344.6|16
1642125670000|2022-01-14 02:01:10|344.7|344.55|344.75|344.6|344.75|344.6|344.7|344.55|16
1642125680000|2022-01-14 02:01:20|344.7|344.55|344.65|344.5|344.7|344.55|344.65|344.5|16
1642125690000|2022-01-14 02:01:30|344.7|344.45|344.7|344.55|344.7|344.55|344.65|344.45|23
1642125700000|2022-01-14 02:01:40|344.75|344.5|344.65|344.5|344.75|344.5|344.65|344.5|8
1642125720000|2022-01-14 02:02:00|344.6|344.45|344.6|344.4|344.6|344.45|344.6|344.4|8
1642125730000|2022-01-14 02:02:10|344.55||344.55||344.55||344.55||3
1642125750000|2022-01-14 02:02:30|344.65|344.45|344.6|344.45|344.65|344.45|344.6|344.45|6
1642125770000|2022-01-14 02:02:50|344.65|344.5|344.55|344.4|344.65|344.5|344.55|344.4|18
1642125780000|2022-01-14 02:03:00||344.35||344.35||344.35||344.35|10
1642125790000|2022-01-14 02:03:10|344.5|344.3|344.5|344.35|344.55|344.35|344.5|344.3|6
1642125800000|2022-01-14 02:03:20|344.55|344.4|344.7|344.55|344.75|344.55|344.55|344.4|15
1642125810000|2022-01-14 02:03:30|344.65|344.5|344.65|344.5|344.7|344.5|344.65|344.5|8
1642125840000|2022-01-14 02:04:00|344.55|344.45|344.6|344.45|344.6|344.45|344.55|344.35|21
1642125850000|2022-01-14 02:04:10||344.4||344.4||344.4||344.4|0
1642125860000|2022-01-14 02:04:20|344.55||344.55||344.55||344.55||3
1642125870000|2022-01-14 02:04:30|344.5|344.35|344.5|344.35|344.5|344.4|344.5|344.35|7
1642125880000|2022-01-14 02:04:40|344.55|344.4|344.6|344.4|344.6|344.4|344.55|344.4|5
1642125890000|2022-01-14 02:04:50|344.55||344.55||344.6||344.55||1
1642125900000|2022-01-14 02:05:00|344.6|344.45|344.7|344.5|344.7|344.5|344.6|344.45|5
1642125910000|2022-01-14 02:05:10|344.65||344.7||344.7||344.65||4
1642125920000|2022-01-14 02:05:20|344.65|344.45|344.65|344.45|344.65|344.45|344.6|344.45|6
1642125930000|2022-01-14 02:05:30|344.6|344.4|344.65|344.45|344.65|344.45|344.6|344.4|3
1642125940000|2022-01-14 02:05:40||344.5||344.5||344.5||344.5|1
1642125950000|2022-01-14 02:05:50|344.7||344.7||344.7||344.7||1
1642125960000|2022-01-14 02:06:00|344.65|344.45|344.55|344.4|344.65|344.45|344.55|344.4|9
1642125990000|2022-01-14 02:06:30|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.45|4
1642126020000|2022-01-14 02:07:00|344.55|344.4|344.65|344.45|344.65|344.45|344.55|344.4|22
1642126030000|2022-01-14 02:07:10|344.6|344.4|344.6|344.45|344.6|344.45|344.6|344.4|5
1642126040000|2022-01-14 02:07:20|344.65|344.5|344.7|344.5|344.7|344.5|344.65|344.5|3
1642126050000|2022-01-14 02:07:30||344.55||344.5||344.55||344.5|11
1642126060000|2022-01-14 02:07:40|344.65|344.45|344.6|344.45|344.65|344.45|344.6|344.45|5
1642126080000|2022-01-14 02:08:00|344.65|344.4|344.6|344.4|344.65|344.4|344.6|344.4|8
1642126090000|2022-01-14 02:08:10|344.55||344.55||344.55||344.55||0
1642126100000|2022-01-14 02:08:20||344.35||344.35||344.35||344.35|2
1642126110000|2022-01-14 02:08:30|344.5||344.5||344.5||344.5||1
1642126120000|2022-01-14 02:08:40|344.55|344.4|344.55|344.4|344.55|344.4|344.55|344.4|6
1642126130000|2022-01-14 02:08:50|344.5|344.35|344.5|344.3|344.5|344.35|344.5|344.3|7
1642126140000|2022-01-14 02:09:00|344.45|344.25|344.45|344.3|344.45|344.3|344.45|344.25|8
1642126170000|2022-01-14 02:09:30|||||||||1
1642126180000|2022-01-14 02:09:40|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|2
1642126190000|2022-01-14 02:09:50|344.45|344.3|344.4|344.25|344.45|344.3|344.4|344.25|8
1642126200000|2022-01-14 02:10:00|344.45||344.4||344.45||344.4||4
1642126210000|2022-01-14 02:10:10|344.45|344.2|344.4|344.25|344.45|344.25|344.4|344.2|9
1642126230000|2022-01-14 02:10:30|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|6
1642126240000|2022-01-14 02:10:40|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.2|7
1642126250000|2022-01-14 02:10:50|344.35|344.2|344.3|344.15|344.35|344.2|344.3|344.15|8
1642126260000|2022-01-14 02:11:00|344.35||344.3||344.35||344.3||3
1642126270000|2022-01-14 02:11:10|344.25|344.1|344.3|344.15|344.3|344.15|344.25|344.1|10
1642126280000|2022-01-14 02:11:20|344.35|344.1|344.35|344.2|344.35|344.2|344.35|344.1|6
1642126290000|2022-01-14 02:11:30|344.4||344.35||344.4||344.35||13
1642126300000|2022-01-14 02:11:40|344.3|344.15|344.4|344.2|344.4|344.2|344.3|344.15|10
1642126310000|2022-01-14 02:11:50|344.35|344.15|344.3|344.15|344.35|344.15|344.3|344.1|4
1642126320000|2022-01-14 02:12:00|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|5
1642126330000|2022-01-14 02:12:10|344.3|344.15|344.25|344.1|344.35|344.15|344.25|344.1|23
1642126340000|2022-01-14 02:12:20|||||||||1
1642126350000|2022-01-14 02:12:30|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|4
1642126360000|2022-01-14 02:12:40|344.25|344.05|344.3|344.1|344.3|344.1|344.25|344.05|23
1642126380000|2022-01-14 02:13:00|344.25|344.05|344.2|344.05|344.25|344.05|344.2|344.05|5
1642126390000|2022-01-14 02:13:10|344.25|344|344.25|344.1|344.25|344.1|344.25|344|8
1642126400000|2022-01-14 02:13:20|||||||||1
1642126410000|2022-01-14 02:13:30|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|4
1642126420000|2022-01-14 02:13:40|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|3
1642126430000|2022-01-14 02:13:50|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|17
1642126440000|2022-01-14 02:14:00|344.25|344.1|344.3|344.1|344.3|344.1|344.25|344.1|7
1642126450000|2022-01-14 02:14:10||344.15||344.15||344.15||344.15|1
1642126470000|2022-01-14 02:14:30|344.25|344.05|344.3|344.1|344.3|344.1|344.2|344.05|11
1642126480000|2022-01-14 02:14:40||344.15||344.15||344.15||344.15|0
1642126490000|2022-01-14 02:14:50|344.25|344.1|344.25|344.1|344.3|344.1|344.25|344.05|13
1642126500000|2022-01-14 02:15:00|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|7
1642126510000|2022-01-14 02:15:10|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|9
1642126520000|2022-01-14 02:15:20|344.2||344.2||344.2||344.2||0
1642126530000|2022-01-14 02:15:30|||||||||1
1642126540000|2022-01-14 02:15:40||344||344.05||344.05||344|7
1642126550000|2022-01-14 02:15:50|344.15|344|344.15|344|344.15|344|344.15|344|3
1642126560000|2022-01-14 02:16:00|||||||||2
1642126570000|2022-01-14 02:16:10|344.2|344.05|344.15|344|344.25|344.05|344.15|344|10
1642126580000|2022-01-14 02:16:20|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|1
1642126600000|2022-01-14 02:16:40|344.15|344|344.15|344|344.2|344|344.15|344|5
1642126610000|2022-01-14 02:16:50|344.2|343.95|344.2|344.05|344.2|344.05|344.2|343.95|6
1642126620000|2022-01-14 02:17:00|344.15|344|344.15|344|344.15|344|344.15|344|5
1642126640000|2022-01-14 02:17:20|344.25|344.05|344.25|344.1|344.25|344.1|344.25|344.05|6
1642126650000|2022-01-14 02:17:30|344.3|344.15|344.3|344.15|344.3|344.15|344.25|344.15|1
1642126660000|2022-01-14 02:17:40|344.35|344.2|344.3|344.1|344.35|344.2|344.3|344.1|11
1642126670000|2022-01-14 02:17:50|344.25||344.25||344.25||344.25||0
1642126680000|2022-01-14 02:18:00||344.05||344.1||344.1||344.05|5
1642126700000|2022-01-14 02:18:20|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|6
1642126720000|2022-01-14 02:18:40|344.15|343.95|344.15|343.95|344.15|343.95|344.1|343.95|11
1642126730000|2022-01-14 02:18:50|344.2|344|344.2|344.05|344.2|344.05|344.2|344|12
1642126740000|2022-01-14 02:19:00||344||344||344||344|5
1642126750000|2022-01-14 02:19:10|344.15||344.15||344.15||344.15||0
1642126760000|2022-01-14 02:19:20|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|3
1642126780000|2022-01-14 02:19:40|344.15|344|344.15|343.95|344.15|344|344.15|343.95|11
1642126790000|2022-01-14 02:19:50|344.1||344.1||344.15||344.1||6
1642126800000|2022-01-14 02:20:00|344.15|343.9|344.2|344.05|344.2|344.05|344.05|343.9|20
1642126810000|2022-01-14 02:20:10|344.25|344.1|344.2|344|344.25|344.1|344.2|344|7
1642126820000|2022-01-14 02:20:20|344.25|344.05|344.25|344.05|344.25|344.05|344.2|344.05|15
1642126830000|2022-01-14 02:20:30|344.2||344.25||344.25||344.2||6
1642126840000|2022-01-14 02:20:40|344.2||344.25||344.25||344.2||7
1642126860000|2022-01-14 02:21:00|344.3|344.1|344.3|344.15|344.3|344.15|344.3|344.1|6
1642126870000|2022-01-14 02:21:10|344.35|344.2|344.4|344.25|344.4|344.25|344.35|344.2|0
1642126890000|2022-01-14 02:21:30|||||||||1
1642126920000|2022-01-14 02:22:00|||||||||1
1642126930000|2022-01-14 02:22:10|344.5|344.35|344.45|344.3|344.5|344.35|344.45|344.3|18
1642126970000|2022-01-14 02:22:50|||||||||2
1642126980000|2022-01-14 02:23:00|||||||||1
1642126990000|2022-01-14 02:23:10|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|8
1642127020000|2022-01-14 02:23:40|||||||||3
1642127040000|2022-01-14 02:24:00|||||||||3
1642127050000|2022-01-14 02:24:10|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|20
1642127060000|2022-01-14 02:24:20|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|2
1642127070000|2022-01-14 02:24:30|||||||||1
1642127080000|2022-01-14 02:24:40|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|13
1642127090000|2022-01-14 02:24:50|344.4|344.25|344.45|344.3|344.45|344.3|344.4|344.25|5
1642127100000|2022-01-14 02:25:00|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|6
1642127110000|2022-01-14 02:25:10|344.45|344.3|344.45|344.3|344.45|344.3|344.4|344.3|6
1642127120000|2022-01-14 02:25:20|344.5|344.35|344.45|344.3|344.5|344.35|344.45|344.3|9
1642127140000|2022-01-14 02:25:40|344.4|344.25|344.45|344.3|344.45|344.3|344.4|344.25|13
1642127160000|2022-01-14 02:26:00|||||||||2
1642127180000|2022-01-14 02:26:20|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|6
1642127210000|2022-01-14 02:26:50|||||||||1
1642127220000|2022-01-14 02:27:00|344.45|344.3|344.4|344.25|344.45|344.3|344.4|344.25|11
1642127230000|2022-01-14 02:27:10|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|3
1642127250000|2022-01-14 02:27:30|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|7
1642127260000|2022-01-14 02:27:40|||||||||3
1642127280000|2022-01-14 02:28:00|344.35|344.2|344.3|344.15|344.4|344.2|344.3|344.15|41
1642127290000|2022-01-14 02:28:10|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|12
1642127300000|2022-01-14 02:28:20||344.05||344.1||344.1||344.05|7
1642127330000|2022-01-14 02:28:50|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|3
1642127340000|2022-01-14 02:29:00|||||||||1
1642127350000|2022-01-14 02:29:10|||||||||1
1642127360000|2022-01-14 02:29:20|344.25|344|344.25|344.05|344.25|344.05|344.25|344|8
1642127370000|2022-01-14 02:29:30|344.3|344.1|344.3|344.1|344.3|344.1|344.25|344.1|1
1642127380000|2022-01-14 02:29:40|344.35|344.15|344.35|344.2|344.35|344.2|344.35|344.15|6
1642127390000|2022-01-14 02:29:50|344.4||344.4||344.4||344.4||2
1642127400000|2022-01-14 02:30:00||344.25||344.25||344.25||344.25|2
1642127420000|2022-01-14 02:30:20|344.45|344.3|344.6|344.4|344.6|344.4|344.45|344.3|26
1642127430000|2022-01-14 02:30:30|344.55|344.35|344.5|344.35|344.6|344.35|344.5|344.35|20
1642127450000|2022-01-14 02:30:50|344.55|344.4|344.6|344.4|344.6|344.4|344.5|344.35|10
1642127460000|2022-01-14 02:31:00|344.55||344.55||344.55||344.55||7
1642127470000|2022-01-14 02:31:10|344.5|344.35|344.55|344.35|344.55|344.35|344.5|344.35|10
1642127480000|2022-01-14 02:31:20||344.4||344.4||344.4||344.4|0
1642127490000|2022-01-14 02:31:30|344.6|344.35|344.6|344.4|344.6|344.4|344.55|344.35|13
1642127510000|2022-01-14 02:31:50||344.45||344.4||344.45||344.4|16
1642127520000|2022-01-14 02:32:00|344.55|344.45|344.6|344.45|344.6|344.45|344.55|344.45|23
1642127530000|2022-01-14 02:32:10|344.65|344.5|344.6|344.45|344.65|344.5|344.6|344.45|13
1642127560000|2022-01-14 02:32:40|||||||||1
1642127580000|2022-01-14 02:33:00|||||||||2
1642127590000|2022-01-14 02:33:10|||||||||2
1642127600000|2022-01-14 02:33:20|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|11
1642127620000|2022-01-14 02:33:40|||||||||13
1642127640000|2022-01-14 02:34:00|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.45|10
1642127650000|2022-01-14 02:34:10|344.55|344.4|344.55|344.4|344.6|344.4|344.55|344.4|14
1642127660000|2022-01-14 02:34:20|344.5|344.35|344.55|344.4|344.55|344.4|344.5|344.35|6
1642127670000|2022-01-14 02:34:30|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.45|3
1642127680000|2022-01-14 02:34:40|344.55|344.35|344.5|344.35|344.55|344.35|344.5|344.35|12
1642127690000|2022-01-14 02:34:50|344.45|344.3|344.5|344.35|344.5|344.35|344.45|344.3|5
1642127700000|2022-01-14 02:35:00|344.55||344.55||344.55||344.55||6
1642127710000|2022-01-14 02:35:10|344.5||344.5||344.55||344.5||1
1642127720000|2022-01-14 02:35:20|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|7
1642127730000|2022-01-14 02:35:30|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|5
1642127740000|2022-01-14 02:35:40|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|7
1642127750000|2022-01-14 02:35:50||344.25||344.25||344.25||344.25|0
1642127760000|2022-01-14 02:36:00|||||||||7
1642127770000|2022-01-14 02:36:10|344.4|344.2|344.4|344.2|344.4|344.2|344.35|344.2|7
1642127780000|2022-01-14 02:36:20||344.25||344.25||344.25||344.25|0
1642127790000|2022-01-14 02:36:30|||||||||1
1642127800000|2022-01-14 02:36:40|344.45|344.2|344.55|344.35|344.55|344.35|344.45|344.2|14
1642127810000|2022-01-14 02:36:50|344.5|344.3|344.5|344.35|344.5|344.35|344.45|344.3|5
1642127820000|2022-01-14 02:37:00|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|4
1642127830000|2022-01-14 02:37:10|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|7
1642127850000|2022-01-14 02:37:30|344.55|344.4|344.65|344.5|344.65|344.5|344.55|344.4|28
1642127860000|2022-01-14 02:37:40||344.45||344.5||344.5||344.45|4
1642127870000|2022-01-14 02:37:50|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.45|5
1642127880000|2022-01-14 02:38:00|||||||||1
1642127900000|2022-01-14 02:38:20|344.55|344.4|344.6|344.4|344.6|344.45|344.55|344.35|43
1642127910000|2022-01-14 02:38:30|344.55|344.35|344.55|344.35|344.55|344.35|344.55|344.35|3
1642127920000|2022-01-14 02:38:40||344.4||344.4||344.4||344.4|1
1642127940000|2022-01-14 02:39:00|344.5|344.35|344.45|344.3|344.5|344.35|344.45|344.3|7
1642127950000|2022-01-14 02:39:10|344.55|344.4|344.55|344.4|344.55|344.4|344.5|344.35|31
1642127960000|2022-01-14 02:39:20|344.6|344.35|344.65|344.45|344.65|344.45|344.6|344.35|16
1642127970000|2022-01-14 02:39:30||344.5||344.5||344.5||344.5|0
1642127980000|2022-01-14 02:39:40||344.45||344.45||344.45||344.45|2
1642127990000|2022-01-14 02:39:50||344.5||344.5||344.5||344.45|5
1642128000000|2022-01-14 02:40:00|||||||||2
1642128010000|2022-01-14 02:40:10||344.45||344.45||344.45||344.45|2
1642128020000|2022-01-14 02:40:20|344.6|344.4|344.55|344.35|344.6|344.4|344.5|344.3|31
1642128030000|2022-01-14 02:40:30|344.5|344.4|344.6|344.4|344.6|344.4|344.5|344.4|24
1642128040000|2022-01-14 02:40:40|344.55|344.3|344.5|344.35|344.55|344.35|344.45|344.3|7
1642128060000|2022-01-14 02:41:00|344.45|344.3|344.45|344.3|344.5|344.3|344.45|344.25|3
1642128070000|2022-01-14 02:41:10|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|30
1642128080000|2022-01-14 02:41:20|344.65|344.45|344.65|344.5|344.65|344.5|344.65|344.45|5
1642128090000|2022-01-14 02:41:30|344.7|344.45|344.7|344.5|344.7|344.5|344.65|344.45|8
1642128100000|2022-01-14 02:41:40||344.55||344.55||344.55||344.55|1
1642128110000|2022-01-14 02:41:50|344.75|344.6|344.8|344.65|344.8|344.65|344.75|344.6|18
1642128120000|2022-01-14 02:42:00|344.75|344.6|344.8|344.65|344.8|344.65|344.75|344.6|17
1642128130000|2022-01-14 02:42:10|344.85|344.7|344.8|344.65|344.85|344.7|344.8|344.6|60
1642128140000|2022-01-14 02:42:20|344.9|344.7|344.8|344.65|344.9|344.7|344.8|344.65|40
1642128150000|2022-01-14 02:42:30|344.85|344.7|344.8|344.65|344.85|344.7|344.8|344.65|22
1642128160000|2022-01-14 02:42:40|344.85||344.8||344.85||344.8||15
1642128180000|2022-01-14 02:43:00|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|7
1642128200000|2022-01-14 02:43:20|||||||||9
1642128240000|2022-01-14 02:44:00|344.8|344.65|344.8|344.6|344.8|344.65|344.8|344.6|8
1642128250000|2022-01-14 02:44:10|344.75|344.65|344.8|344.65|344.8|344.65|344.75|344.6|12
1642128260000|2022-01-14 02:44:20|344.85||344.8||344.85||344.8||7
1642128280000|2022-01-14 02:44:40||344.6||344.65||344.65||344.6|3
1642128290000|2022-01-14 02:44:50|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|2
1642128300000|2022-01-14 02:45:00||344.55||344.6||344.6||344.55|4
1642128310000|2022-01-14 02:45:10||344.55||344.55||344.55||344.55|4
1642128320000|2022-01-14 02:45:20|344.7|344.6|344.7|344.55|344.7|344.6|344.7|344.55|4
1642128330000|2022-01-14 02:45:30|344.65|344.5|344.6|344.4|344.65|344.5|344.6|344.4|9
1642128340000|2022-01-14 02:45:40|344.65|344.45|344.6|344.45|344.65|344.45|344.55|344.4|47
1642128360000|2022-01-14 02:46:00|344.55|344.4|344.55|344.4|344.55|344.4|344.55|344.4|3
1642128370000|2022-01-14 02:46:10|344.5|344.35|344.5|344.3|344.5|344.35|344.5|344.3|14
1642128380000|2022-01-14 02:46:20||344.35||344.35||344.35||344.3|1
1642128390000|2022-01-14 02:46:30|344.45|344.3|344.5|344.3|344.5|344.3|344.45|344.3|5
1642128400000|2022-01-14 02:46:40|344.45|344.35|344.5|344.35|344.5|344.35|344.45|344.3|7
1642128420000|2022-01-14 02:47:00|344.45|344.3|344.5|344.35|344.5|344.35|344.45|344.3|14
1642128430000|2022-01-14 02:47:10|||||||||1
1642128440000|2022-01-14 02:47:20|344.55|344.4|344.55|344.4|344.55|344.4|344.5|344.4|13
1642128450000|2022-01-14 02:47:30|344.6|344.45|344.55|344.35|344.6|344.45|344.5|344.35|33
1642128460000|2022-01-14 02:47:40|344.5||344.55||344.55||344.5||1
1642128470000|2022-01-14 02:47:50|344.5|344.4|344.55|344.4|344.55|344.4|344.5|344.4|1
1642128480000|2022-01-14 02:48:00|||||||||8
1642128490000|2022-01-14 02:48:10|||||||||4
1642128500000|2022-01-14 02:48:20|||||||||1
1642128530000|2022-01-14 02:48:50|344.5|344.35|344.45|344.3|344.5|344.35|344.45|344.3|11
1642128540000|2022-01-14 02:49:00||344.25||344.25||344.25||344.25|5
1642128550000|2022-01-14 02:49:10|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|4
1642128560000|2022-01-14 02:49:20|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.25|15
1642128570000|2022-01-14 02:49:30||344.3||344.3||344.3||344.3|0
1642128590000|2022-01-14 02:49:50|344.4|344.2|344.35|344.2|344.4|344.2|344.35|344.2|7
1642128600000|2022-01-14 02:50:00|||||||||1
1642128630000|2022-01-14 02:50:30|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|8
1642128640000|2022-01-14 02:50:40|||||||||15
1642128660000|2022-01-14 02:51:00||344.1||344.1||344.1||344.1|4
1642128670000|2022-01-14 02:51:10||344.15||344.15||344.15||344.15|0
1642128690000|2022-01-14 02:51:30|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|15
1642128700000|2022-01-14 02:51:40|344.2|344|344.25|344.1|344.25|344.1|344.15|344|17
1642128710000|2022-01-14 02:51:50|344.3|344.15|344.35|344.15|344.35|344.15|344.3|344.15|2
1642128720000|2022-01-14 02:52:00|344.3|344.1|344.3|344.15|344.3|344.15|344.25|344.1|7
1642128730000|2022-01-14 02:52:10|||||||||1
1642128740000|2022-01-14 02:52:20|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|6
1642128760000|2022-01-14 02:52:40|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|11
1642128770000|2022-01-14 02:52:50|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|12
1642128780000|2022-01-14 02:53:00|344.3|344.05|344.3|344.1|344.3|344.1|344.3|344.05|21
1642128790000|2022-01-14 02:53:10|344.25||344.25||344.25||344.25||0
1642128800000|2022-01-14 02:53:20|||||||||1
1642128830000|2022-01-14 02:53:50|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|5
1642128840000|2022-01-14 02:54:00|344.15|344|344.2|344|344.2|344|344.15|344|9
1642128850000|2022-01-14 02:54:10|344.15||344.2||344.2||344.15||5
1642128860000|2022-01-14 02:54:20|||||||||1
1642128870000|2022-01-14 02:54:30|||||||||3
1642128880000|2022-01-14 02:54:40||344.05||344.05||344.05||344.05|6
1642128890000|2022-01-14 02:54:50||344||344.05||344.05||344|7
1642128900000|2022-01-14 02:55:00|344.15|344|344.15|344|344.15|344|344.15|344|6
1642128910000|2022-01-14 02:55:10|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|6
1642128940000|2022-01-14 02:55:40|344.25|344.1|344.3|344.15|344.3|344.15|344.25|344.1|8
1642128950000|2022-01-14 02:55:50|344.35|344.2|344.45|344.25|344.45|344.25|344.3|344.1|15
1642128960000|2022-01-14 02:56:00|344.4|344.2|344.35|344.2|344.4|344.2|344.35|344.2|13
1642128970000|2022-01-14 02:56:10||344.15||344.15||344.15||344.15|4
1642128980000|2022-01-14 02:56:20|344.3|344.2|344.4|344.25|344.4|344.25|344.3|344.2|2
1642128990000|2022-01-14 02:56:30|||||||||1
1642129000000|2022-01-14 02:56:40|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|6
1642129020000|2022-01-14 02:57:00|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|6
1642129030000|2022-01-14 02:57:10|344.35|344.2|344.35|344.2|344.4|344.2|344.35|344.2|5
1642129040000|2022-01-14 02:57:20|344.3|344.15|344.4|344.25|344.4|344.25|344.3|344.15|20
1642129050000|2022-01-14 02:57:30||344.2||344.2||344.2||344.2|2
1642129060000|2022-01-14 02:57:40|344.35|344.25|344.45|344.3|344.45|344.3|344.35|344.25|13
1642129070000|2022-01-14 02:57:50|344.4|344.25|344.45|344.3|344.45|344.3|344.4|344.2|16
1642129080000|2022-01-14 02:58:00|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|3
1642129090000|2022-01-14 02:58:10|344.55|344.3|344.55|344.35|344.55|344.4|344.55|344.3|13
1642129100000|2022-01-14 02:58:20|344.5|344.4|344.55|344.35|344.55|344.4|344.5|344.35|6
1642129110000|2022-01-14 02:58:30|344.5|344.4|344.55|344.4|344.55|344.4|344.5|344.4|1
1642129140000|2022-01-14 02:59:00|||||||||2
1642129150000|2022-01-14 02:59:10|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|2
1642129160000|2022-01-14 02:59:20|344.55|344.4|344.55|344.4|344.55|344.4|344.55|344.4|7
1642129170000|2022-01-14 02:59:30|||||||||1
1642129180000|2022-01-14 02:59:40|344.5|344.35|344.55|344.35|344.55|344.35|344.5|344.35|5
1642129190000|2022-01-14 02:59:50|344.6|344.4|344.55|344.4|344.6|344.45|344.55|344.4|5
1642129200000|2022-01-14 03:00:00|344.5|344.35|344.55|344.35|344.55|344.4|344.5|344.35|9
1642129220000|2022-01-14 03:00:20||344.4||344.4||344.4||344.4|1
1642129230000|2022-01-14 03:00:30|||||||||5
1642129240000|2022-01-14 03:00:40|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|3
1642129250000|2022-01-14 03:00:50||344.3||344.35||344.35||344.3|5
1642129260000|2022-01-14 03:01:00|||||||||1
1642129270000|2022-01-14 03:01:10|344.45|344.3|344.45|344.25|344.45|344.3|344.45|344.25|8
1642129280000|2022-01-14 03:01:20|344.4|344.3|344.4|344.25|344.45|344.3|344.4|344.25|8
1642129290000|2022-01-14 03:01:30||344.2||344.25||344.25||344.2|6
1642129300000|2022-01-14 03:01:40|||||||||1
1642129320000|2022-01-14 03:02:00|||||||||2
1642129340000|2022-01-14 03:02:20|344.45|344.3|344.5|344.35|344.5|344.35|344.45|344.3|16
1642129350000|2022-01-14 03:02:30|||||||||1
1642129360000|2022-01-14 03:02:40|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|12
1642129370000|2022-01-14 03:02:50|344.4|344.25|344.45|344.3|344.45|344.3|344.4|344.25|10
1642129390000|2022-01-14 03:03:10|344.4|344.25|344.4|344.25|344.4|344.3|344.4|344.25|3
1642129400000|2022-01-14 03:03:20|||||||||1
1642129410000|2022-01-14 03:03:30|344.45||344.45||344.45||344.45||6
1642129420000|2022-01-14 03:03:40||344.3||344.3||344.3||344.3|6
1642129430000|2022-01-14 03:03:50||344.25||344.3||344.3||344.25|1
1642129440000|2022-01-14 03:04:00|||||||||1
1642129450000|2022-01-14 03:04:10|||||||||15
1642129460000|2022-01-14 03:04:20|||||||||1
1642129470000|2022-01-14 03:04:30|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|0
1642129480000|2022-01-14 03:04:40|344.45|344.3|344.45|344.3|344.45|344.3|344.4|344.25|19
1642129500000|2022-01-14 03:05:00|||||||||1
1642129510000|2022-01-14 03:05:10|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|6
1642129550000|2022-01-14 03:05:50|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|10
1642129560000|2022-01-14 03:06:00|||||||||1
1642129580000|2022-01-14 03:06:20|||||||||7
1642129590000|2022-01-14 03:06:30||344.25||344.25||344.25||344.25|5
1642129600000|2022-01-14 03:06:40|344.4|344.3|344.45|344.3|344.45|344.3|344.4|344.3|1
1642129610000|2022-01-14 03:06:50|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|7
1642129620000|2022-01-14 03:07:00|||||||||3
1642129640000|2022-01-14 03:07:20|344.55|344.3|344.5|344.35|344.55|344.35|344.5|344.3|13
1642129660000|2022-01-14 03:07:40|||||||||1
1642129680000|2022-01-14 03:08:00|||||||||2
1642129690000|2022-01-14 03:08:10|||||||||1
1642129710000|2022-01-14 03:08:30|||||||||1
1642129720000|2022-01-14 03:08:40|||||||||1
1642129740000|2022-01-14 03:09:00|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|11
1642129750000|2022-01-14 03:09:10|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|6
1642129760000|2022-01-14 03:09:20|344.55|344.4|344.6|344.45|344.6|344.45|344.55|344.4|3
1642129770000|2022-01-14 03:09:30|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|5
1642129780000|2022-01-14 03:09:40||344.45||344.5||344.5||344.45|5
1642129790000|2022-01-14 03:09:50|||||||||1
1642129800000|2022-01-14 03:10:00|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.45|3
1642129810000|2022-01-14 03:10:10|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|7
1642129830000|2022-01-14 03:10:30|||||||||1
1642129860000|2022-01-14 03:11:00||344.45||344.5||344.5||344.45|18
1642129870000|2022-01-14 03:11:10|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.45|4
1642129890000|2022-01-14 03:11:30|344.55|344.4|344.55|344.4|344.55|344.4|344.55|344.4|9
1642129900000|2022-01-14 03:11:40|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|3
1642129920000|2022-01-14 03:12:00|||||||||1
1642129930000|2022-01-14 03:12:10|344.45|344.3|344.45|344.25|344.45|344.3|344.45|344.25|18
1642129940000|2022-01-14 03:12:20||344.3||344.3||344.3||344.3|1
1642129950000|2022-01-14 03:12:30||344.25||344.25||344.25||344.25|2
1642129960000|2022-01-14 03:12:40|344.5|344.3|344.5|344.35|344.5|344.35|344.5|344.3|5
1642129980000|2022-01-14 03:13:00||344.3||344.35||344.35||344.3|10
1642129990000|2022-01-14 03:13:10|344.55|344.4|344.55|344.4|344.55|344.4|344.55|344.4|8
1642130000000|2022-01-14 03:13:20|344.6|344.45|344.6|344.4|344.6|344.45|344.55|344.4|14
1642130010000|2022-01-14 03:13:30|344.55|344.45|344.6|344.4|344.6|344.45|344.55|344.4|16
1642130020000|2022-01-14 03:13:40|344.55|344.45|344.6|344.4|344.6|344.45|344.55|344.4|9
1642130030000|2022-01-14 03:13:50|344.55|344.45|344.55|344.4|344.6|344.45|344.55|344.4|1
1642130040000|2022-01-14 03:14:00||344.35||344.4||344.4||344.35|5
1642130050000|2022-01-14 03:14:10|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.4|6
1642130100000|2022-01-14 03:15:00|344.55|344.4|344.55|344.4|344.6|344.4|344.55|344.4|7
1642130130000|2022-01-14 03:15:30|344.5|344.35|344.55|344.4|344.55|344.4|344.5|344.35|12
1642130140000|2022-01-14 03:15:40|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|3
1642130160000|2022-01-14 03:16:00|||||||||2
1642130170000|2022-01-14 03:16:10||344.3||344.3||344.3||344.3|3
1642130180000|2022-01-14 03:16:20|344.45||344.45||344.45||344.45||0
1642130190000|2022-01-14 03:16:30|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|3
1642130200000|2022-01-14 03:16:40|||||||||3
1642130210000|2022-01-14 03:16:50|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|3
1642130220000|2022-01-14 03:17:00|||||||||1
1642130230000|2022-01-14 03:17:10|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|4
1642130260000|2022-01-14 03:17:40||344.2||344.25||344.25||344.2|6
1642130270000|2022-01-14 03:17:50|344.45|344.3|344.4|344.25|344.45|344.3|344.4|344.25|12
1642130280000|2022-01-14 03:18:00|||||||||1
1642130340000|2022-01-14 03:19:00|||||||||2
1642130350000|2022-01-14 03:19:10||344.2||344.25||344.25||344.2|3
1642130360000|2022-01-14 03:19:20||344.2||344.2||344.2||344.2|5
1642130380000|2022-01-14 03:19:40||344.25||344.25||344.25||344.25|2
1642130390000|2022-01-14 03:19:50|344.45||344.45||344.45||344.45||10
1642130400000|2022-01-14 03:20:00|344.4||344.4||344.4||344.4||0
1642130410000|2022-01-14 03:20:10|344.45||344.45||344.45||344.4||2
1642130420000|2022-01-14 03:20:20||344.3||344.3||344.3||344.3|0
1642130450000|2022-01-14 03:20:50|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.3|8
1642130460000|2022-01-14 03:21:00||344.3||344.3||344.3||344.3|1
1642130470000|2022-01-14 03:21:10|||||||||5
1642130480000|2022-01-14 03:21:20|344.45||344.45||344.45||344.45||0
1642130490000|2022-01-14 03:21:30|||||||||1
1642130500000|2022-01-14 03:21:40|344.4|344.25|344.45|344.3|344.45|344.3|344.4|344.25|2
1642130520000|2022-01-14 03:22:00|344.4|344.25|344.4|344.2|344.4|344.25|344.4|344.2|6
1642130530000|2022-01-14 03:22:10|344.35|344.25|344.4|344.25|344.4|344.25|344.35|344.25|1
1642130540000|2022-01-14 03:22:20|344.35|344.2|344.4|344.25|344.4|344.25|344.35|344.2|6
1642130560000|2022-01-14 03:22:40|344.45|344.3|344.4|344.2|344.45|344.3|344.4|344.2|14
1642130570000|2022-01-14 03:22:50|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.25|12
1642130580000|2022-01-14 03:23:00|344.4|344.3|344.4|344.25|344.4|344.3|344.4|344.25|5
1642130590000|2022-01-14 03:23:10|344.35|344.2|344.4|344.25|344.4|344.25|344.35|344.2|10
1642130600000|2022-01-14 03:23:20|344.45|344.3|344.5|344.3|344.5|344.3|344.45|344.3|5
1642130610000|2022-01-14 03:23:30||344.35||344.35||344.35||344.3|2
1642130620000|2022-01-14 03:23:40|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.25|7
1642130650000|2022-01-14 03:24:10|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|8
1642130670000|2022-01-14 03:24:30|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.25|15
1642130680000|2022-01-14 03:24:40|344.4|344.25|344.45|344.25|344.45|344.25|344.4|344.25|2
1642130690000|2022-01-14 03:24:50|344.4||344.45||344.45||344.4||0
1642130700000|2022-01-14 03:25:00|344.4|344.3|344.45|344.3|344.45|344.3|344.4|344.3|1
1642130720000|2022-01-14 03:25:20|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|4
1642130760000|2022-01-14 03:26:00|344.35|344.2|344.35|344.15|344.35|344.2|344.35|344.15|11
1642130770000|2022-01-14 03:26:10|344.3||344.3||344.3||344.3||0
1642130780000|2022-01-14 03:26:20|||||||||1
1642130790000|2022-01-14 03:26:30|344.25|344.1|344.3|344.1|344.3|344.1|344.25|344.1|4
1642130800000|2022-01-14 03:26:40|344.25|344.15|344.3|344.15|344.3|344.15|344.25|344.1|8
1642130810000|2022-01-14 03:26:50|344.25|344.1|344.3|344.1|344.3|344.1|344.25|344.1|8
1642130820000|2022-01-14 03:27:00||344.15||344.15||344.15||344.15|0
1642130830000|2022-01-14 03:27:10|344.25|344.1|344.3|344.1|344.3|344.1|344.25|344.1|2
1642130840000|2022-01-14 03:27:20||344.15||344.15||344.15||344.15|0
1642130850000|2022-01-14 03:27:30|344.35|344.2|344.3|344.15|344.35|344.2|344.3|344.15|20
1642130860000|2022-01-14 03:27:40|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|2
1642130870000|2022-01-14 03:27:50|344.3|344.1|344.2|344.05|344.3|344.1|344.2|344.05|36
1642130890000|2022-01-14 03:28:10|344.15|344|344.2|344|344.2|344.05|344.15|344|5
1642130900000|2022-01-14 03:28:20||344.05||344.05||344.05||344|4
1642130960000|2022-01-14 03:29:20|344.15|344|344.2|344.05|344.2|344.05|344.15|344|6
1642130980000|2022-01-14 03:29:40|344.15|344|344.2|344.05|344.2|344.05|344.15|344|5
1642130990000|2022-01-14 03:29:50|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|23
1642131000000|2022-01-14 03:30:00|344.3|344.15|344.35|344.2|344.35|344.2|344.3|344.15|24
1642131010000|2022-01-14 03:30:10|344.4|344.15|344.4|344.2|344.4|344.25|344.4|344.15|9
1642131020000|2022-01-14 03:30:20||344.25||344.2||344.25||344.2|15
1642131030000|2022-01-14 03:30:30|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|1
1642131040000|2022-01-14 03:30:40|344.3||344.35||344.35||344.3||4
1642131050000|2022-01-14 03:30:50|344.3||344.3||344.35||344.3||0
1642131080000|2022-01-14 03:31:20|||||||||1
1642131100000|2022-01-14 03:31:40||344.1||344.1||344.1||344.1|5
1642131110000|2022-01-14 03:31:50|344.25||344.25||344.25||344.25||0
1642131120000|2022-01-14 03:32:00||344.05||344.05||344.05||344.05|6
1642131130000|2022-01-14 03:32:10||344.1||344.1||344.1||344.1|0
1642131140000|2022-01-14 03:32:20||344.05||344.05||344.05||344.05|4
1642131150000|2022-01-14 03:32:30|344.2|344.1|344.2|344.05|344.2|344.1|344.2|344.05|3
1642131160000|2022-01-14 03:32:40|344.25|344|344.25|344.1|344.25|344.1|344.2|344|10
1642131170000|2022-01-14 03:32:50|||||||||1
1642131180000|2022-01-14 03:33:00|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|6
1642131210000|2022-01-14 03:33:30|344.15|344|344.15|344|344.15|344|344.15|343.95|10
1642131220000|2022-01-14 03:33:40|344.1|343.95|344.2|344.05|344.2|344.05|344.1|343.9|44
1642131240000|2022-01-14 03:34:00|||||||||8
1642131250000|2022-01-14 03:34:10|344.3|344.1|344.3|344.1|344.3|344.1|344.25|344.05|27
1642131260000|2022-01-14 03:34:20|344.25|344.15|344.25|344.05|344.25|344.15|344.25|344.05|14
1642131270000|2022-01-14 03:34:30|344.2||344.2||344.2||344.2||0
1642131280000|2022-01-14 03:34:40|||||||||1
1642131290000|2022-01-14 03:34:50|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.05|7
1642131300000|2022-01-14 03:35:00|344.2|344.05|344.2|344.05|344.2|344.05|344.15|344|17
1642131310000|2022-01-14 03:35:10|344.15|344|344.2|344.05|344.2|344.05|344.15|344|20
1642131320000|2022-01-14 03:35:20||344||344.05||344.05||344|38
1642131360000|2022-01-14 03:36:00|344.15|344|344.1|343.95|344.15|344|344.1|343.95|11
1642131370000|2022-01-14 03:36:10|344.15|344|344.15|343.95|344.15|344|344.15|343.95|7
1642131380000|2022-01-14 03:36:20|344.2|344|344.2|344.05|344.2|344.05|344.15|344|9
1642131390000|2022-01-14 03:36:30|344.25|344|344.25|344.1|344.25|344.1|344.25|344|6
1642131400000|2022-01-14 03:36:40|344.3|344.15|344.3|344.15|344.3|344.15|344.25|344.1|8
1642131410000|2022-01-14 03:36:50|344.25|344.1|344.3|344.1|344.3|344.1|344.25|344.1|10
1642131420000|2022-01-14 03:37:00|344.25|344.15|344.25|344.1|344.3|344.15|344.25|344.1|8
1642131430000|2022-01-14 03:37:10|||||||||1
1642131440000|2022-01-14 03:37:20|||||||||2
1642131450000|2022-01-14 03:37:30|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|13
1642131460000|2022-01-14 03:37:40|344.35||344.35||344.35||344.35||2
1642131470000|2022-01-14 03:37:50||344.2||344.2||344.2||344.2|0
1642131480000|2022-01-14 03:38:00|344.4|344.25|344.35|344.2|344.4|344.25|344.35|344.2|6
1642131490000|2022-01-14 03:38:10|344.4|344.25|344.4|344.25|344.4|344.25|344.35|344.25|19
1642131510000|2022-01-14 03:38:30|344.35|344.2|344.4|344.25|344.4|344.25|344.35|344.2|14
1642131520000|2022-01-14 03:38:40|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|9
1642131530000|2022-01-14 03:38:50|||||||||8
1642131540000|2022-01-14 03:39:00|344.4|344.25|344.35|344.2|344.4|344.25|344.35|344.2|8
1642131560000|2022-01-14 03:39:20|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|3
1642131570000|2022-01-14 03:39:30||344.1||344.1||344.1||344.1|3
1642131580000|2022-01-14 03:39:40|344.25|344.15|344.3|344.15|344.3|344.15|344.25|344.15|6
1642131600000|2022-01-14 03:40:00|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|4
1642131610000|2022-01-14 03:40:10|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|4
1642131630000|2022-01-14 03:40:30||344.1||344.1||344.15||344.1|6
1642131640000|2022-01-14 03:40:40||344.15||344.15||344.15||344.15|1
1642131650000|2022-01-14 03:40:50|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|3
1642131660000|2022-01-14 03:41:00|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|7
1642131670000|2022-01-14 03:41:10|||||||||3
1642131680000|2022-01-14 03:41:20|344.15|344|344.2|344|344.2|344|344.15|344|2
1642131690000|2022-01-14 03:41:30|344.15|344.05|344.15|344|344.2|344.05|344.15|344|2
1642131720000|2022-01-14 03:42:00||343.95||343.95||343.95||343.95|9
1642131730000|2022-01-14 03:42:10|344.1||344.1||344.1||344.1||2
1642131740000|2022-01-14 03:42:20|||||||||1
1642131750000|2022-01-14 03:42:30|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.9|6
1642131760000|2022-01-14 03:42:40|||||||||1
1642131780000|2022-01-14 03:43:00|344|343.85|344|343.85|344|343.85|344|343.85|8
1642131790000|2022-01-14 03:43:10|||||||||4
1642131800000|2022-01-14 03:43:20|||||||||4
1642131810000|2022-01-14 03:43:30|344.05||344.05||344.05||344.05||10
1642131820000|2022-01-14 03:43:40|344.1|343.9|344.1|343.95|344.1|343.95|344.1|343.9|19
1642131830000|2022-01-14 03:43:50|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.9|4
1642131840000|2022-01-14 03:44:00|344.1|343.85|344.1|343.95|344.1|343.95|344.1|343.85|12
1642131850000|2022-01-14 03:44:10|344.15||344.2||344.2||344.15||1
1642131860000|2022-01-14 03:44:20|344.15|344|344.2|344|344.2|344|344.15|344|4
1642131870000|2022-01-14 03:44:30|344.25|344.05|344.2|344.05|344.25|344.05|344.2|344.05|5
1642131880000|2022-01-14 03:44:40|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|1
1642131890000|2022-01-14 03:44:50||344.1||344.1||344.1||344.1|0
1642131900000|2022-01-14 03:45:00|344.2|344.05|344.15|344|344.2|344.05|344.15|344|8
1642131910000|2022-01-14 03:45:10|||||||||1
1642131920000|2022-01-14 03:45:20|344.2|344.05|344.25|344.05|344.25|344.05|344.2|344.05|7
1642131930000|2022-01-14 03:45:30|344.2|344.1|344.3|344.1|344.3|344.1|344.2|344.05|10
1642131940000|2022-01-14 03:45:40|344.35|344.15|344.3|344.15|344.35|344.15|344.3|344.1|10
1642131960000|2022-01-14 03:46:00|||||||||2
1642131970000|2022-01-14 03:46:10|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|3
1642131980000|2022-01-14 03:46:20|344.4|344.25|344.4|344.2|344.4|344.25|344.35|344.2|9
1642131990000|2022-01-14 03:46:30|344.35||344.4||344.4||344.35||6
1642132000000|2022-01-14 03:46:40||344.25||344.25||344.25||344.25|0
1642132020000|2022-01-14 03:47:00|||||||||2
1642132050000|2022-01-14 03:47:30|344.35|344.2|344.3|344.15|344.35|344.2|344.25|344.05|28
1642132070000|2022-01-14 03:47:50||344.1||344.1||344.1||344.1|2
1642132080000|2022-01-14 03:48:00|344.25|344.15|344.3|344.15|344.3|344.15|344.25|344.15|2
1642132090000|2022-01-14 03:48:10|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|4
1642132100000|2022-01-14 03:48:20|||||||||2
1642132140000|2022-01-14 03:49:00|344.3|344.15|344.3|344.1|344.3|344.15|344.3|344.1|4
1642132150000|2022-01-14 03:49:10|344.25||344.25||344.25||344.25||1
1642132160000|2022-01-14 03:49:20|344.3||344.25||344.3||344.25||2
1642132170000|2022-01-14 03:49:30|||||||||1
1642132180000|2022-01-14 03:49:40|||||||||1
1642132190000|2022-01-14 03:49:50|344.3||344.3||344.3||344.3||5
1642132200000|2022-01-14 03:50:00|344.35|344.15|344.25|344.1|344.35|344.15|344.25|344.1|17
1642132210000|2022-01-14 03:50:10|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|2
1642132220000|2022-01-14 03:50:20|344.25|344.1|344.25|344.1|344.25|344.1|344.2|344.1|4
1642132240000|2022-01-14 03:50:40|344.3||344.3||344.3||344.3||1
1642132250000|2022-01-14 03:50:50||344.15||344.15||344.15||344.15|0
1642132260000|2022-01-14 03:51:00|||||||||3
1642132270000|2022-01-14 03:51:10|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|4
1642132320000|2022-01-14 03:52:00|||||||||3
1642132350000|2022-01-14 03:52:30|||||||||1
1642132370000|2022-01-14 03:52:50|344.3|344.15|344.35|344.2|344.35|344.2|344.3|344.15|31
1642132380000|2022-01-14 03:53:00|||||||||1
1642132400000|2022-01-14 03:53:20|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|2
1642132410000|2022-01-14 03:53:30|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|6
1642132420000|2022-01-14 03:53:40|344.4||344.35||344.4||344.35||1
1642132440000|2022-01-14 03:54:00|||||||||7
1642132450000|2022-01-14 03:54:10|344.3|344.15|344.3|344.15|344.35|344.15|344.3|344.15|7
1642132470000|2022-01-14 03:54:30|344.25|344.1|344.3|344.15|344.3|344.15|344.25|344.1|6
1642132480000|2022-01-14 03:54:40|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|7
1642132490000|2022-01-14 03:54:50|344.4|344.25|344.45|344.25|344.45|344.25|344.35|344.25|9
1642132500000|2022-01-14 03:55:00|344.4|344.2|344.45|344.25|344.45|344.25|344.4|344.2|10
1642132510000|2022-01-14 03:55:10|344.4|344.2|344.4|344.25|344.45|344.25|344.4|344.2|2
1642132520000|2022-01-14 03:55:20|344.45||344.4||344.45||344.4||2
1642132530000|2022-01-14 03:55:30|344.35|344.2|344.4|344.2|344.4|344.25|344.35|344.2|2
1642132540000|2022-01-14 03:55:40|344.35|344.25|344.35|344.2|344.4|344.25|344.35|344.2|13
1642132550000|2022-01-14 03:55:50|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.2|3
1642132560000|2022-01-14 03:56:00|344.45|344.3|344.45|344.25|344.45|344.3|344.4|344.25|11
1642132570000|2022-01-14 03:56:10|344.4|344.3|344.45|344.25|344.45|344.3|344.4|344.25|7
1642132580000|2022-01-14 03:56:20|344.4|344.3|344.45|344.3|344.45|344.3|344.4|344.25|13
1642132590000|2022-01-14 03:56:30|344.5||344.5||344.5||344.5||4
1642132600000|2022-01-14 03:56:40||344.35||344.35||344.35||344.35|0
1642132610000|2022-01-14 03:56:50|344.45|344.3|344.5|344.3|344.5|344.3|344.45|344.3|1
1642132620000|2022-01-14 03:57:00|344.45||344.45||344.45||344.45||2
1642132630000|2022-01-14 03:57:10|344.5|344.35|344.55|344.4|344.55|344.4|344.5|344.35|4
1642132640000|2022-01-14 03:57:20|||||||||2
1642132650000|2022-01-14 03:57:30|344.6||344.55||344.6||344.55||1
1642132660000|2022-01-14 03:57:40||344.35||344.35||344.4||344.35|9
1642132670000|2022-01-14 03:57:50|344.5||344.5||344.5||344.5||0
1642132680000|2022-01-14 03:58:00|344.45|344.3|344.5|344.35|344.5|344.35|344.45|344.3|10
1642132690000|2022-01-14 03:58:10|344.45|344.3|344.5|344.35|344.5|344.35|344.45|344.3|6
1642132700000|2022-01-14 03:58:20|344.55|344.4|344.55|344.4|344.55|344.4|344.55|344.4|1
1642132720000|2022-01-14 03:58:40||344.35||344.4||344.4||344.35|6
1642132740000|2022-01-14 03:59:00|344.5|344.35|344.55|344.4|344.55|344.4|344.5|344.35|8
1642132750000|2022-01-14 03:59:10|||||||||1
1642132760000|2022-01-14 03:59:20|344.6|344.45|344.6|344.45|344.6|344.45|344.6|344.45|1
1642132770000|2022-01-14 03:59:30|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|2
1642132790000|2022-01-14 03:59:50||344.45||344.45||344.45||344.45|4
1642132800000|2022-01-14 04:00:00|344.6|344.5|344.6|344.45|344.6|344.5|344.6|344.45|7
1642132810000|2022-01-14 04:00:10|344.65|344.4|344.65|344.5|344.65|344.5|344.65|344.4|9
1642132820000|2022-01-14 04:00:20|344.7||344.7||344.7||344.7||2
1642132830000|2022-01-14 04:00:30|344.65||344.7||344.7||344.65||2
1642132840000|2022-01-14 04:00:40||344.55||344.55||344.55||344.55|0
1642132850000|2022-01-14 04:00:50|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.6|6
1642132860000|2022-01-14 04:01:00|344.75|344.55|344.75|344.6|344.75|344.6|344.75|344.55|8
1642132870000|2022-01-14 04:01:10|344.8||344.75||344.8||344.75||0
1642132890000|2022-01-14 04:01:30|||||||||5
1642132900000|2022-01-14 04:01:40|344.8|344.65|344.85|344.65|344.85|344.65|344.8|344.65|5
1642132910000|2022-01-14 04:01:50|344.8||344.8||344.8||344.8||1
1642132920000|2022-01-14 04:02:00|344.75|344.6|344.8|344.65|344.8|344.65|344.75|344.6|7
1642132930000|2022-01-14 04:02:10|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.6|2
1642132940000|2022-01-14 04:02:20||344.65||344.65||344.65||344.65|0
1642132960000|2022-01-14 04:02:40|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|5
1642132970000|2022-01-14 04:02:50|344.8|344.65|344.8|344.65|344.8|344.65|344.75|344.65|4
1642132980000|2022-01-14 04:03:00|||||||||3
1642133020000|2022-01-14 04:03:40|344.85|344.7|344.9|344.75|344.9|344.75|344.85|344.7|14
1642133030000|2022-01-14 04:03:50|344.95||344.9||344.95||344.9||7
1642133040000|2022-01-14 04:04:00|344.95|344.8|344.9|344.75|344.95|344.8|344.9|344.75|9
1642133060000|2022-01-14 04:04:20|344.85|344.7|344.85|344.7|344.9|344.7|344.85|344.7|5
1642133070000|2022-01-14 04:04:30|344.8|344.65|344.85|344.65|344.85|344.65|344.8|344.65|5
1642133080000|2022-01-14 04:04:40||344.7||344.7||344.7||344.7|0
1642133090000|2022-01-14 04:04:50||344.65||344.7||344.7||344.65|1
1642133100000|2022-01-14 04:05:00|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|2
1642133140000|2022-01-14 04:05:40|||||||||1
1642133150000|2022-01-14 04:05:50|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|14
1642133160000|2022-01-14 04:06:00|344.9|344.75|344.9|344.75|344.95|344.75|344.9|344.75|7
1642133170000|2022-01-14 04:06:10|344.95|344.8|344.95|344.8|344.95|344.8|344.9|344.8|2
1642133190000|2022-01-14 04:06:30|345|344.85|345|344.8|345|344.85|345|344.8|18
1642133200000|2022-01-14 04:06:40|344.95||345||345||344.95||1
1642133210000|2022-01-14 04:06:50|344.95||344.95||344.95||344.95||0
1642133220000|2022-01-14 04:07:00|345|344.85|344.95|344.8|345|344.85|344.95|344.8|13
1642133230000|2022-01-14 04:07:10|345||344.95||345||344.95||3
1642133240000|2022-01-14 04:07:20|345|344.85|345|344.85|345|344.85|345|344.85|2
1642133250000|2022-01-14 04:07:30|345.05|344.9|345.05|344.9|345.1|344.95|345.05|344.9|28
1642133260000|2022-01-14 04:07:40|||||||||4
1642133280000|2022-01-14 04:08:00|345|344.85|345|344.85|345|344.85|345|344.85|10
1642133310000|2022-01-14 04:08:30|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|1
1642133320000|2022-01-14 04:08:40|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|10
1642133340000|2022-01-14 04:09:00|||||||||4
1642133360000|2022-01-14 04:09:20|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|10
1642133380000|2022-01-14 04:09:40|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|1
1642133390000|2022-01-14 04:09:50|||||||||1
1642133400000|2022-01-14 04:10:00|||||||||1
1642133430000|2022-01-14 04:10:30|345.15|345|345.15|345|345.15|345|345.15|345|13
1642133440000|2022-01-14 04:10:40|345.1|344.95|345.05|344.9|345.1|344.95|345.05|344.9|19
1642133450000|2022-01-14 04:10:50|||||||||4
1642133460000|2022-01-14 04:11:00|345.1||345.1||345.1||345.1||2
1642133470000|2022-01-14 04:11:10|345.15|344.95|345.1|344.95|345.15|344.95|345.1|344.95|4
1642133480000|2022-01-14 04:11:20|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|5
1642133500000|2022-01-14 04:11:40|345.1|344.95|345.05|344.85|345.1|344.95|345.05|344.85|17
1642133510000|2022-01-14 04:11:50|345.1|344.9|345.1|344.9|345.1|344.9|345.1|344.9|6
1642133520000|2022-01-14 04:12:00||344.95||344.9||344.95||344.9|4
1642133530000|2022-01-14 04:12:10||344.95||344.95||344.95||344.95|2
1642133540000|2022-01-14 04:12:20|345.15|344.85|344.95|344.8|345.15|344.9|344.95|344.8|64
1642133550000|2022-01-14 04:12:30|345|344.85|344.95|344.8|345.05|344.9|344.95|344.8|16
1642133560000|2022-01-14 04:12:40|345|344.85|344.95|344.8|345.05|344.85|344.95|344.8|15
1642133570000|2022-01-14 04:12:50|345|344.85|344.95|344.8|345|344.85|344.95|344.8|3
1642133600000|2022-01-14 04:13:20|345|344.85|345|344.85|345|344.85|345|344.85|2
1642133610000|2022-01-14 04:13:30|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|2
1642133620000|2022-01-14 04:13:40|345|344.85|345|344.8|345|344.85|345|344.8|6
1642133630000|2022-01-14 04:13:50||344.85||344.85||344.85||344.85|0
1642133640000|2022-01-14 04:14:00|||||||||2
1642133680000|2022-01-14 04:14:40|345.05||345||345.05||345||2
1642133700000|2022-01-14 04:15:00|||||||||1
1642133710000|2022-01-14 04:15:10|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|8
1642133730000|2022-01-14 04:15:30|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|5
1642133770000|2022-01-14 04:16:10|||||||||1
1642133780000|2022-01-14 04:16:20|||||||||1
1642133790000|2022-01-14 04:16:30|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|4
1642133800000|2022-01-14 04:16:40|||||||||1
1642133810000|2022-01-14 04:16:50|344.8|344.65|344.8|344.65|344.85|344.65|344.8|344.65|2
1642133820000|2022-01-14 04:17:00|||||||||1
1642133840000|2022-01-14 04:17:20|||||||||1
1642133860000|2022-01-14 04:17:40|||||||||3
1642133880000|2022-01-14 04:18:00|||||||||1
1642133890000|2022-01-14 04:18:10|||||||||15
1642133900000|2022-01-14 04:18:20|344.85|344.7|344.9|344.75|344.9|344.75|344.85|344.7|2
1642133910000|2022-01-14 04:18:30|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|10
1642133980000|2022-01-14 04:19:40|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|17
1642133990000|2022-01-14 04:19:50|344.85||344.8||344.85||344.8||3
1642134000000|2022-01-14 04:20:00|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|0
1642134010000|2022-01-14 04:20:10||344.65||344.65||344.65||344.65|5
1642134020000|2022-01-14 04:20:20||344.7||344.7||344.7||344.7|1
1642134060000|2022-01-14 04:21:00|||||||||1
1642134090000|2022-01-14 04:21:30|344.9|344.75|345|344.85|345|344.85|344.9|344.75|11
1642134100000|2022-01-14 04:21:40|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|8
1642134120000|2022-01-14 04:22:00|||||||||3
1642134140000|2022-01-14 04:22:20|345|344.85|345|344.85|345|344.85|345|344.85|4
1642134180000|2022-01-14 04:23:00|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.85|8
1642134250000|2022-01-14 04:24:10|||||||||1
1642134260000|2022-01-14 04:24:20|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.9|14
1642134270000|2022-01-14 04:24:30||344.9||344.95||344.95||344.9|1
1642134310000|2022-01-14 04:25:10|||||||||1
1642134320000|2022-01-14 04:25:20|||||||||1
1642134330000|2022-01-14 04:25:30|||||||||1
1642134340000|2022-01-14 04:25:40|||||||||1
1642134350000|2022-01-14 04:25:50|345.15|344.9|345.1|344.9|345.15|344.9|345.05|344.9|21
1642134360000|2022-01-14 04:26:00|345.15|344.95|345.15|344.95|345.15|344.95|345.15|344.95|0
1642134370000|2022-01-14 04:26:10|345.1||345.1||345.1||345.1||1
1642134430000|2022-01-14 04:27:10|345.05|344.85|345.05|344.9|345.05|344.9|345|344.85|13
1642134440000|2022-01-14 04:27:20|||||||||1
1642134450000|2022-01-14 04:27:30|||||||||3
1642134460000|2022-01-14 04:27:40|345|344.85|345|344.85|345|344.85|345|344.85|2
1642134510000|2022-01-14 04:28:30|||||||||1
1642134520000|2022-01-14 04:28:40|||||||||1
1642134560000|2022-01-14 04:29:20|||||||||1
1642134580000|2022-01-14 04:29:40|||||||||17
1642134590000|2022-01-14 04:29:50|345.05||345.05||345.05||345.05||4
1642134600000|2022-01-14 04:30:00||344.9||344.85||344.9||344.85|2
1642134610000|2022-01-14 04:30:10||344.9||344.9||344.9||344.9|0
1642134630000|2022-01-14 04:30:30|||||||||1
1642134650000|2022-01-14 04:30:50|||||||||1
1642134660000|2022-01-14 04:31:00|345.1||345.1||345.1||345.1||3
1642134670000|2022-01-14 04:31:10||344.95||344.95||344.95||344.95|0
1642134680000|2022-01-14 04:31:20|||||||||1
1642134700000|2022-01-14 04:31:40|345.05|344.9|345.05|344.85|345.05|344.9|345|344.8|47
1642134710000|2022-01-14 04:31:50||344.9||344.9||344.9||344.9|0
1642134720000|2022-01-14 04:32:00|||||||||1
1642134780000|2022-01-14 04:33:00|345.1|344.95|345.05|344.9|345.1|344.95|345|344.85|41
1642134810000|2022-01-14 04:33:30|||||||||4
1642134820000|2022-01-14 04:33:40|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|11
1642134840000|2022-01-14 04:34:00|345.15|345|345.15|345|345.15|345|345.15|345|27
1642134850000|2022-01-14 04:34:10|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|14
1642134860000|2022-01-14 04:34:20|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|4
1642134870000|2022-01-14 04:34:30||344.85||344.85||344.85||344.85|7
1642134880000|2022-01-14 04:34:40||344.9||344.9||344.9||344.9|0
1642134900000|2022-01-14 04:35:00|345|344.85|345|344.85|345|344.85|345|344.85|5
1642134920000|2022-01-14 04:35:20|344.95|344.8|345|344.8|345|344.8|344.95|344.8|8
1642134930000|2022-01-14 04:35:30||344.85||344.85||344.85||344.85|0
1642134960000|2022-01-14 04:36:00|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|11
1642135000000|2022-01-14 04:36:40|||||||||1
1642135020000|2022-01-14 04:37:00|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|8
1642135030000|2022-01-14 04:37:10|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|9
1642135070000|2022-01-14 04:37:50|||||||||1
1642135080000|2022-01-14 04:38:00|||||||||2
1642135160000|2022-01-14 04:39:20|||||||||3
1642135180000|2022-01-14 04:39:40|345|344.85|345|344.85|345|344.85|345|344.85|3
1642135200000|2022-01-14 04:40:00|344.95|344.8|345|344.8|345|344.8|344.95|344.8|4
1642135210000|2022-01-14 04:40:10|344.95||345||345||344.95||0
1642135220000|2022-01-14 04:40:20||344.85||344.85||344.85||344.85|0
1642135250000|2022-01-14 04:40:50||344.8||344.8||344.8||344.8|9
1642135260000|2022-01-14 04:41:00|344.95||345||345||344.95||5
1642135270000|2022-01-14 04:41:10|344.95||345||345||344.95||1
1642135280000|2022-01-14 04:41:20|344.95|344.85|345|344.85|345|344.85|344.95|344.85|1
1642135300000|2022-01-14 04:41:40|||||||||1
1642135310000|2022-01-14 04:41:50|345.05||345.05||345.05||345||3
1642135320000|2022-01-14 04:42:00|345|344.8|344.95|344.8|345.05|344.8|344.95|344.8|3
1642135330000|2022-01-14 04:42:10|345|344.85|345|344.85|345|344.85|345|344.85|1
1642135380000|2022-01-14 04:43:00|||||||||1
1642135390000|2022-01-14 04:43:10|||||||||1
1642135410000|2022-01-14 04:43:30|||||||||1
1642135480000|2022-01-14 04:44:40|||||||||1
1642135490000|2022-01-14 04:44:50|||||||||13
1642135500000|2022-01-14 04:45:00|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|10
1642135510000|2022-01-14 04:45:10|||||||||1
1642135530000|2022-01-14 04:45:30|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|5
1642135540000|2022-01-14 04:45:40|345.05|344.9|345.1|344.9|345.1|344.9|345.05|344.9|15
1642135550000|2022-01-14 04:45:50|345.05|344.95|345.05|344.9|345.05|344.95|345.05|344.9|4
1642135560000|2022-01-14 04:46:00|||||||||4
1642135590000|2022-01-14 04:46:30|345|344.85|345|344.85|345|344.85|345|344.85|4
1642135620000|2022-01-14 04:47:00|||||||||1
1642135630000|2022-01-14 04:47:10|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|4
1642135650000|2022-01-14 04:47:30|345|344.85|345|344.85|345|344.85|345|344.85|5
1642135680000|2022-01-14 04:48:00|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|8
1642135770000|2022-01-14 04:49:30|||||||||1
1642135780000|2022-01-14 04:49:40|345|344.85|345|344.85|345|344.85|344.95|344.85|13
1642135800000|2022-01-14 04:50:00|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|15
1642135810000|2022-01-14 04:50:10|345|344.85|345|344.85|345|344.85|345|344.85|4
1642135820000|2022-01-14 04:50:20|344.95|344.8|345|344.8|345|344.8|344.95|344.8|8
1642135830000|2022-01-14 04:50:30|344.95||345||345||344.95||2
1642135840000|2022-01-14 04:50:40|344.95||344.95||345||344.95||0
1642135870000|2022-01-14 04:51:10|345|344.85|345|344.85|345|344.85|345|344.85|3
1642135880000|2022-01-14 04:51:20|345.05|344.9|345.1|344.9|345.1|344.9|345.05|344.9|8
1642135890000|2022-01-14 04:51:30|345.05|344.95|345.05|344.85|345.05|344.95|345.05|344.85|16
1642135900000|2022-01-14 04:51:40||344.9||344.9||344.9||344.9|0
1642135920000|2022-01-14 04:52:00|||||||||1
1642135980000|2022-01-14 04:53:00|||||||||2
1642136010000|2022-01-14 04:53:30|345|344.85|345|344.85|345|344.85|345|344.85|10
1642136020000|2022-01-14 04:53:40||344.8||344.85||344.85||344.8|7
1642136060000|2022-01-14 04:54:20|||||||||1
1642136100000|2022-01-14 04:55:00|||||||||2
1642136110000|2022-01-14 04:55:10|||||||||1
1642136130000|2022-01-14 04:55:30|||||||||1
1642136150000|2022-01-14 04:55:50|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|9
1642136160000|2022-01-14 04:56:00|||||||||1
1642136180000|2022-01-14 04:56:20|||||||||2
1642136190000|2022-01-14 04:56:30|||||||||1
1642136210000|2022-01-14 04:56:50|345.15|345|345.1|344.95|345.15|345|345.1|344.95|26
1642136220000|2022-01-14 04:57:00|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|11
1642136230000|2022-01-14 04:57:10|345|344.85|345|344.85|345|344.85|345|344.85|3
1642136250000|2022-01-14 04:57:30|345.05|344.9|345.1|344.95|345.1|344.95|345.05|344.9|10
1642136280000|2022-01-14 04:58:00|||||||||1
1642136290000|2022-01-14 04:58:10|||||||||1
1642136310000|2022-01-14 04:58:30|||||||||2
1642136320000|2022-01-14 04:58:40|||||||||1
1642136340000|2022-01-14 04:59:00|||||||||3
1642136370000|2022-01-14 04:59:30|||||||||2
1642136390000|2022-01-14 04:59:50|||||||||2
1642136400000|2022-01-14 05:00:00|345|344.9|345|344.85|345.1|344.9|345|344.8|111
1642136410000|2022-01-14 05:00:10|345.05|344.8|345.05|344.9|345.1|344.95|345.05|344.8|59
1642136420000|2022-01-14 05:00:20|345.1|344.85|345.05|344.9|345.1|344.9|345.05|344.85|28
1642136430000|2022-01-14 05:00:30|||||||||3
1642136440000|2022-01-14 05:00:40|345|344.85|345.05|344.85|345.05|344.85|345|344.85|7
1642136450000|2022-01-14 05:00:50||344.9||344.9||344.9||344.9|0
1642136460000|2022-01-14 05:01:00|||||||||3
1642136470000|2022-01-14 05:01:10||344.85||344.9||344.9||344.85|9
1642136480000|2022-01-14 05:01:20|||||||||19
1642136490000|2022-01-14 05:01:30||344.85||344.9||344.9||344.85|9
1642136520000|2022-01-14 05:02:00|||||||||1
1642136540000|2022-01-14 05:02:20|345|344.85|344.95|344.75|345|344.85|344.9|344.75|36
1642136550000|2022-01-14 05:02:30|345|344.8|345|344.8|345|344.8|345|344.8|24
1642136560000|2022-01-14 05:02:40|345.05|344.85|345.05|344.85|345.05|344.85|345.05|344.85|17
1642136570000|2022-01-14 05:02:50|345||345||345||345||0
1642136580000|2022-01-14 05:03:00|||||||||1
1642136590000|2022-01-14 05:03:10|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|6
1642136610000|2022-01-14 05:03:30|345|344.85|344.95|344.8|345|344.85|344.95|344.8|26
1642136620000|2022-01-14 05:03:40|345||345||345||345||8
1642136630000|2022-01-14 05:03:50|344.95|344.85|344.95|344.8|344.95|344.85|344.95|344.8|3
1642136660000|2022-01-14 05:04:20|345|344.85|345|344.85|345|344.85|345|344.85|11
1642136670000|2022-01-14 05:04:30|||||||||1
1642136680000|2022-01-14 05:04:40|345.05|344.9|345.1|344.95|345.1|344.95|345.05|344.9|25
1642136700000|2022-01-14 05:05:00|345.15|345|345.2|345.05|345.2|345.05|345.15|345|41
1642136710000|2022-01-14 05:05:10|345.15|345|345.15|345|345.15|345|345.15|345|15
1642136720000|2022-01-14 05:05:20|||||||||1
1642136730000|2022-01-14 05:05:30|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|12
1642136740000|2022-01-14 05:05:40|||||||||4
1642136750000|2022-01-14 05:05:50|||||||||1
1642136760000|2022-01-14 05:06:00|||||||||1
1642136770000|2022-01-14 05:06:10||345||345||345||345|13
1642136780000|2022-01-14 05:06:20|345.15||345.15||345.15||345.15||1
1642136790000|2022-01-14 05:06:30|345.1|344.95|345.1|344.9|345.1|344.95|345.1|344.9|18
1642136810000|2022-01-14 05:06:50|345.05|344.85|345.05|344.85|345.05|344.85|345.05|344.85|4
1642136820000|2022-01-14 05:07:00|345|344.9|345.05|344.9|345.05|344.9|345|344.8|21
1642136830000|2022-01-14 05:07:10|345.1|344.95|345.1|344.9|345.1|344.95|345.1|344.9|10
1642136840000|2022-01-14 05:07:20|345.15|344.95|345.15|345|345.15|345|345.15|344.95|9
1642136870000|2022-01-14 05:07:50|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.9|6
1642136880000|2022-01-14 05:08:00|||||||||2
1642136900000|2022-01-14 05:08:20||344.9||344.9||344.9||344.9|4
1642136920000|2022-01-14 05:08:40|345.05||345.05||345.05||345.05||1
1642136960000|2022-01-14 05:09:20|||||||||1
1642136990000|2022-01-14 05:09:50|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|18
1642137000000|2022-01-14 05:10:00|345.15|345|345.1|344.95|345.15|345|345.1|344.95|23
1642137010000|2022-01-14 05:10:10|345.05|344.9|345.1|344.95|345.1|344.95|345.05|344.9|17
1642137020000|2022-01-14 05:10:20|345.05|344.9|345.1|344.95|345.1|344.95|345.05|344.9|12
1642137030000|2022-01-14 05:10:30|345.15|345|345.15|345|345.15|345|345.15|345|6
1642137060000|2022-01-14 05:11:00|||||||||2
1642137070000|2022-01-14 05:11:10|||||||||4
1642137080000|2022-01-14 05:11:20|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|12
1642137090000|2022-01-14 05:11:30|||||||||1
1642137110000|2022-01-14 05:11:50|||||||||1
1642137120000|2022-01-14 05:12:00|||||||||16
1642137130000|2022-01-14 05:12:10|345.15|345|345.15|345|345.15|345|345.15|345|16
1642137140000|2022-01-14 05:12:20|345.2|345.05|345.15|345|345.2|345.05|345.15|345|10
1642137150000|2022-01-14 05:12:30|345.2|345.05|345.2|345.05|345.25|345.1|345.2|345.05|40
1642137170000|2022-01-14 05:12:50|||||||||2
1642137180000|2022-01-14 05:13:00|345.15|345|345.1|344.95|345.15|345|345.1|344.95|9
1642137200000|2022-01-14 05:13:20||344.9||344.9||344.9||344.9|5
1642137210000|2022-01-14 05:13:30|345.05|344.85|345.05|344.9|345.1|344.9|345.05|344.85|2
1642137250000|2022-01-14 05:14:10|345.1|344.95|345.1|344.95|345.1|344.95|345.05|344.95|10
1642137260000|2022-01-14 05:14:20|345.05|344.9|345.1|344.9|345.1|344.9|345.05|344.9|3
1642137270000|2022-01-14 05:14:30|345.05||345.1||345.1||345.05||0
1642137280000|2022-01-14 05:14:40|345.05||345.1||345.1||345.05||0
1642137290000|2022-01-14 05:14:50|345.05||345.05||345.1||345.05||2
1642137300000|2022-01-14 05:15:00|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|5
1642137340000|2022-01-14 05:15:40|||||||||1
1642137370000|2022-01-14 05:16:10|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|10
1642137400000|2022-01-14 05:16:40|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|6
1642137420000|2022-01-14 05:17:00|345.15||345.15||345.15||345.15||1
1642137430000|2022-01-14 05:17:10|345.1||345.1||345.1||345.1||0
1642137470000|2022-01-14 05:17:50||344.9||344.9||344.9||344.9|15
1642137480000|2022-01-14 05:18:00|345.05||345.05||345.05||345.05||0
1642137500000|2022-01-14 05:18:20|345|344.85|345|344.8|345|344.85|345|344.8|10
1642137510000|2022-01-14 05:18:30|344.95||344.95||344.95||344.95||2
1642137530000|2022-01-14 05:18:50|345|344.85|345|344.8|345.05|344.85|345|344.8|22
1642137540000|2022-01-14 05:19:00||344.85||344.85||344.85||344.8|2
1642137550000|2022-01-14 05:19:10|345.05||345.05||345.05||345||5
1642137560000|2022-01-14 05:19:20|345||345||345.05||345||2
1642137590000|2022-01-14 05:19:50|344.95|344.8|345|344.85|345|344.85|344.95|344.8|11
1642137620000|2022-01-14 05:20:20|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|3
1642137640000|2022-01-14 05:20:40|345.1||345.1||345.1||345.1||1
1642137650000|2022-01-14 05:20:50||344.95||344.95||344.95||344.95|0
1642137680000|2022-01-14 05:21:20|||||||||1
1642137690000|2022-01-14 05:21:30|||||||||3
1642137700000|2022-01-14 05:21:40|||||||||1
1642137740000|2022-01-14 05:22:20|345.15|345|345.1|344.95|345.15|345|345.1|344.95|6
1642137760000|2022-01-14 05:22:40|||||||||7
1642137780000|2022-01-14 05:23:00|345.15||345.15||345.15||345.15||2
1642137790000|2022-01-14 05:23:10||345||345||345||345|0
1642137810000|2022-01-14 05:23:30|||||||||1
1642137830000|2022-01-14 05:23:50|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|7
1642137840000|2022-01-14 05:24:00|||||||||1
1642137850000|2022-01-14 05:24:10|||||||||4
1642137860000|2022-01-14 05:24:20|||||||||2
1642137870000|2022-01-14 05:24:30|||||||||1
1642137890000|2022-01-14 05:24:50|||||||||2
1642137910000|2022-01-14 05:25:10|||||||||1
1642137920000|2022-01-14 05:25:20|||||||||1
1642137930000|2022-01-14 05:25:30|345.25|345.1|345.25|345.1|345.25|345.1|345.25|345.1|5
1642137950000|2022-01-14 05:25:50|345.2|345.05|345.25|345.1|345.25|345.1|345.2|345.05|17
1642137960000|2022-01-14 05:26:00|345.3|345.15|345.35|345.2|345.35|345.2|345.3|345.15|11
1642137970000|2022-01-14 05:26:10|||||||||3
1642137980000|2022-01-14 05:26:20||345.15||345.2||345.2||345.15|4
1642137990000|2022-01-14 05:26:30|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|10
1642138000000|2022-01-14 05:26:40|||||||||2
1642138020000|2022-01-14 05:27:00|||||||||18
1642138030000|2022-01-14 05:27:10|345.45||345.4||345.45||345.4||2
1642138040000|2022-01-14 05:27:20|345.45|345.3|345.45|345.25|345.45|345.3|345.4|345.25|11
1642138050000|2022-01-14 05:27:30||345.3||345.3||345.3||345.25|5
1642138060000|2022-01-14 05:27:40||345.25||345.25||345.25||345.25|5
1642138070000|2022-01-14 05:27:50|345.5|345.3|345.55|345.35|345.55|345.35|345.5|345.3|5
1642138080000|2022-01-14 05:28:00|345.5|345.4|345.55|345.35|345.55|345.4|345.5|345.35|17
1642138090000|2022-01-14 05:28:10|345.6|345.4|345.65|345.45|345.65|345.45|345.6|345.4|39
1642138110000|2022-01-14 05:28:30|345.6|345.5|345.65|345.5|345.65|345.5|345.6|345.5|1
1642138120000|2022-01-14 05:28:40|||||||||8
1642138130000|2022-01-14 05:28:50|345.7|345.55|345.7|345.55|345.75|345.55|345.65|345.45|89
1642138140000|2022-01-14 05:29:00|345.65|345.5|345.65|345.5|345.7|345.55|345.65|345.5|27
1642138150000|2022-01-14 05:29:10|345.7|345.55|345.7|345.55|345.7|345.55|345.65|345.55|4
1642138180000|2022-01-14 05:29:40|345.75|345.6|345.8|345.6|345.8|345.65|345.75|345.6|14
1642138190000|2022-01-14 05:29:50|345.75|345.65|345.75|345.55|345.75|345.65|345.75|345.55|52
1642138200000|2022-01-14 05:30:00|345.7|345.5|345.7|345.5|345.75|345.6|345.65|345.5|36
1642138210000|2022-01-14 05:30:10||345.55||345.55||345.55||345.55|0
1642138220000|2022-01-14 05:30:20|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|3
1642138230000|2022-01-14 05:30:30||345.65||345.65||345.65||345.65|0
1642138240000|2022-01-14 05:30:40|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|1
1642138250000|2022-01-14 05:30:50|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|15
1642138260000|2022-01-14 05:31:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|4
1642138270000|2022-01-14 05:31:10|345.8|345.65|345.85|345.65|345.85|345.7|345.8|345.65|14
1642138280000|2022-01-14 05:31:20||345.7||345.7||345.7||345.7|0
1642138290000|2022-01-14 05:31:30|345.8|345.65|345.75|345.6|345.8|345.65|345.75|345.55|23
1642138300000|2022-01-14 05:31:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|6
1642138310000|2022-01-14 05:31:50|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|4
1642138320000|2022-01-14 05:32:00|||||||||1
1642138330000|2022-01-14 05:32:10|||||||||3
1642138340000|2022-01-14 05:32:20||345.65||345.65||345.7||345.65|10
1642138350000|2022-01-14 05:32:30||345.7||345.7||345.7||345.7|0
1642138380000|2022-01-14 05:33:00|||||||||3
1642138390000|2022-01-14 05:33:10|345.75|345.65|345.7|345.55|345.75|345.65|345.7|345.55|26
1642138400000|2022-01-14 05:33:20|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|0
1642138410000|2022-01-14 05:33:30|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|15
1642138420000|2022-01-14 05:33:40|345.65|345.5|345.65|345.5|345.65|345.55|345.65|345.5|3
1642138430000|2022-01-14 05:33:50||345.45||345.5||345.5||345.45|4
1642138440000|2022-01-14 05:34:00|345.7|345.55|345.6|345.4|345.7|345.55|345.6|345.4|21
1642138450000|2022-01-14 05:34:10|345.65|345.45|345.6|345.4|345.65|345.45|345.55|345.4|14
1642138460000|2022-01-14 05:34:20|345.55|345.35|345.6|345.45|345.6|345.45|345.55|345.35|12
1642138470000|2022-01-14 05:34:30|345.65||345.65||345.65||345.65||2
1642138480000|2022-01-14 05:34:40||345.5||345.5||345.5||345.5|0
1642138490000|2022-01-14 05:34:50|||||||||2
1642138500000|2022-01-14 05:35:00|||||||||2
1642138510000|2022-01-14 05:35:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|8
1642138520000|2022-01-14 05:35:20|345.65|345.4|345.6|345.4|345.65|345.4|345.6|345.4|14
1642138530000|2022-01-14 05:35:30|345.55||345.55||345.6||345.55||0
1642138540000|2022-01-14 05:35:40|345.6||345.6||345.6||345.6||1
1642138550000|2022-01-14 05:35:50||345.45||345.45||345.45||345.45|1
1642138560000|2022-01-14 05:36:00|||||||||2
1642138570000|2022-01-14 05:36:10|345.65||345.65||345.65||345.65||3
1642138580000|2022-01-14 05:36:20|345.6||345.65||345.65||345.6||2
1642138590000|2022-01-14 05:36:30||345.5||345.5||345.5||345.5|1
1642138600000|2022-01-14 05:36:40|345.7|345.55|345.65|345.5|345.7|345.55|345.65|345.5|6
1642138610000|2022-01-14 05:36:50|345.7||345.65||345.7||345.65||14
1642138620000|2022-01-14 05:37:00|345.6|345.45|345.6|345.45|345.6|345.5|345.6|345.45|14
1642138640000|2022-01-14 05:37:20|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|6
1642138660000|2022-01-14 05:37:40|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|7
1642138680000|2022-01-14 05:38:00|||||||||3
1642138690000|2022-01-14 05:38:10|345.7||345.7||345.7||345.7||0
1642138700000|2022-01-14 05:38:20|345.75||345.7||345.75||345.7||3
1642138720000|2022-01-14 05:38:40||345.5||345.5||345.5||345.5|6
1642138730000|2022-01-14 05:38:50|345.65||345.65||345.65||345.65||0
1642138740000|2022-01-14 05:39:00|345.6|345.45|345.65|345.5|345.65|345.5|345.6|345.4|16
1642138750000|2022-01-14 05:39:10|345.7||345.7||345.7||345.7||3
1642138760000|2022-01-14 05:39:20|345.65||345.65||345.65||345.65||0
1642138770000|2022-01-14 05:39:30|345.7||345.7||345.7||345.7||2
1642138800000|2022-01-14 05:40:00|345.65|345.45|345.65|345.45|345.65|345.45|345.65|345.45|7
1642138810000|2022-01-14 05:40:10|345.6||345.65||345.65||345.6||2
1642138830000|2022-01-14 05:40:30|345.6|345.5|345.65|345.5|345.65|345.5|345.6|345.5|1
1642138840000|2022-01-14 05:40:40|||||||||1
1642138870000|2022-01-14 05:41:10|345.6|345.45|345.65|345.5|345.65|345.5|345.6|345.45|15
1642138880000|2022-01-14 05:41:20|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|2
1642138890000|2022-01-14 05:41:30|345.55|345.4|345.55|345.35|345.55|345.4|345.5|345.35|15
1642138900000|2022-01-14 05:41:40||345.4||345.35||345.4||345.35|3
1642138910000|2022-01-14 05:41:50||345.4||345.4||345.4||345.4|1
1642138930000|2022-01-14 05:42:10|||||||||2
1642138940000|2022-01-14 05:42:20|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|8
1642138950000|2022-01-14 05:42:30|345.55||345.5||345.55||345.5||2
1642138960000|2022-01-14 05:42:40|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.3|6
1642138980000|2022-01-14 05:43:00|345.4|345.25|345.45|345.25|345.45|345.25|345.4|345.25|5
1642139000000|2022-01-14 05:43:20|345.4||345.4||345.45||345.4||0
1642139020000|2022-01-14 05:43:40||345.2||345.25||345.25||345.2|4
1642139040000|2022-01-14 05:44:00||345.2||345.2||345.2||345.2|2
1642139050000|2022-01-14 05:44:10||345.25||345.25||345.25||345.25|0
1642139080000|2022-01-14 05:44:40|345.45|345.3|345.5|345.3|345.5|345.3|345.45|345.3|14
1642139100000|2022-01-14 05:45:00|345.55|345.35|345.55|345.35|345.55|345.35|345.55|345.35|1
1642139110000|2022-01-14 05:45:10||345.4||345.4||345.4||345.4|0
1642139130000|2022-01-14 05:45:30|345.6|345.45|345.55|345.4|345.6|345.45|345.55|345.4|5
1642139150000|2022-01-14 05:45:50|345.6||345.6||345.6||345.6||1
1642139170000|2022-01-14 05:46:10||345.45||345.45||345.45||345.45|0
1642139180000|2022-01-14 05:46:20|||||||||2
1642139210000|2022-01-14 05:46:50|345.65||345.65||345.65||345.65||3
1642139220000|2022-01-14 05:47:00|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|16
1642139230000|2022-01-14 05:47:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|19
1642139240000|2022-01-14 05:47:20|||||||||1
1642139280000|2022-01-14 05:48:00|||||||||1
1642139300000|2022-01-14 05:48:20|||||||||1
1642139310000|2022-01-14 05:48:30|345.65|345.5|345.65|345.5|345.7|345.55|345.65|345.5|20
1642139340000|2022-01-14 05:49:00|345.7||345.7||345.7||345.65||4
1642139350000|2022-01-14 05:49:10|345.65||345.65||345.65||345.65||3
1642139360000|2022-01-14 05:49:20|||||||||1
1642139380000|2022-01-14 05:49:40|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.4|12
1642139400000|2022-01-14 05:50:00|||||||||1
1642139430000|2022-01-14 05:50:30|345.65|345.5|345.6|345.45|345.65|345.5|345.6|345.45|15
1642139440000|2022-01-14 05:50:40|345.65|345.5|345.65|345.45|345.65|345.5|345.6|345.45|3
1642139450000|2022-01-14 05:50:50|345.6||345.6||345.6||345.6||2
1642139460000|2022-01-14 05:51:00|||||||||2
1642139500000|2022-01-14 05:51:40||345.4||345.4||345.4||345.4|10
1642139510000|2022-01-14 05:51:50||345.45||345.45||345.45||345.45|0
1642139520000|2022-01-14 05:52:00|||||||||2
1642139530000|2022-01-14 05:52:10|345.65|345.5|345.65|345.45|345.65|345.5|345.65|345.45|4
1642139540000|2022-01-14 05:52:20|345.6|345.5|345.65|345.5|345.65|345.5|345.6|345.5|1
1642139570000|2022-01-14 05:52:50|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|2
1642139580000|2022-01-14 05:53:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|0
1642139600000|2022-01-14 05:53:20|345.8||345.75||345.8||345.75||10
1642139610000|2022-01-14 05:53:30|345.8||345.75||345.8||345.75||1
1642139620000|2022-01-14 05:53:40|345.8||345.8||345.8||345.8||15
1642139630000|2022-01-14 05:53:50||345.65||345.65||345.65||345.65|0
1642139650000|2022-01-14 05:54:10|345.85|345.7|345.9|345.75|345.9|345.75|345.85|345.7|19
1642139660000|2022-01-14 05:54:20|345.95|345.7|345.9|345.7|345.95|345.7|345.85|345.7|33
1642139670000|2022-01-14 05:54:30|345.85||345.85||345.85||345.85||0
1642139680000|2022-01-14 05:54:40|345.9|345.75|345.9|345.7|345.9|345.75|345.9|345.7|1
1642139690000|2022-01-14 05:54:50|345.85|345.75|345.9|345.7|345.9|345.75|345.85|345.7|4
1642139700000|2022-01-14 05:55:00|345.85||345.85||345.9||345.85||2
1642139770000|2022-01-14 05:56:10|||||||||2
1642139780000|2022-01-14 05:56:20|||||||||1
1642139790000|2022-01-14 05:56:30|||||||||1
1642139810000|2022-01-14 05:56:50|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|10
1642139820000|2022-01-14 05:57:00||345.6||345.6||345.6||345.6|7
1642139830000|2022-01-14 05:57:10||345.65||345.6||345.65||345.6|5
1642139850000|2022-01-14 05:57:30|345.75|345.65|345.8|345.6|345.8|345.65|345.75|345.6|5
1642139860000|2022-01-14 05:57:40||345.65||345.65||345.65||345.65|1
1642139880000|2022-01-14 05:58:00|||||||||13
1642139890000|2022-01-14 05:58:10|||||||||2
1642139920000|2022-01-14 05:58:40|||||||||1
1642139950000|2022-01-14 05:59:10|345.85||345.8||345.85||345.8||23
1642139960000|2022-01-14 05:59:20|||||||||2
1642139980000|2022-01-14 05:59:40|345.85|345.7|345.8|345.65|345.85|345.7|345.8|345.65|12
1642139990000|2022-01-14 05:59:50|345.85||345.85||345.85||345.8||3
1642140000000|2022-01-14 06:00:00|345.8|345.7|345.85|345.7|345.85|345.7|345.8|345.7|4
1642140010000|2022-01-14 06:00:10|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|4
1642140020000|2022-01-14 06:00:20|||||||||18
1642140050000|2022-01-14 06:00:50|||||||||1
1642140060000|2022-01-14 06:01:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|32
1642140090000|2022-01-14 06:01:30|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|20
1642140100000|2022-01-14 06:01:40|||||||||3
1642140110000|2022-01-14 06:01:50|345.85|345.7|345.8|345.65|345.85|345.7|345.8|345.65|15
1642140120000|2022-01-14 06:02:00|345.75|345.6|345.7|345.5|345.75|345.6|345.65|345.5|40
1642140130000|2022-01-14 06:02:10|345.65|345.45|345.6|345.45|345.65|345.45|345.6|345.4|17
1642140140000|2022-01-14 06:02:20|345.65|345.5|345.7|345.5|345.7|345.5|345.65|345.5|19
1642140150000|2022-01-14 06:02:30||345.55||345.55||345.55||345.55|2
1642140160000|2022-01-14 06:02:40|345.75|345.6|345.7|345.55|345.75|345.6|345.7|345.55|13
1642140170000|2022-01-14 06:02:50|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|10
1642140180000|2022-01-14 06:03:00|345.7||345.65||345.7||345.65||4
1642140190000|2022-01-14 06:03:10|||||||||1
1642140240000|2022-01-14 06:04:00|||||||||2
1642140260000|2022-01-14 06:04:20|||||||||1
1642140270000|2022-01-14 06:04:30|||||||||2
1642140280000|2022-01-14 06:04:40|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|22
1642140320000|2022-01-14 06:05:20|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|11
1642140330000|2022-01-14 06:05:30|||||||||3
1642140360000|2022-01-14 06:06:00|||||||||1
1642140440000|2022-01-14 06:07:20|||||||||2
1642140450000|2022-01-14 06:07:30|||||||||3
1642140470000|2022-01-14 06:07:50|345.7|345.55|345.75|345.6|345.75|345.6|345.7|345.55|17
1642140480000|2022-01-14 06:08:00|||||||||3
1642140510000|2022-01-14 06:08:30|||||||||1
1642140520000|2022-01-14 06:08:40|345.8||345.8||345.8||345.8||5
1642140530000|2022-01-14 06:08:50|345.85|345.65|345.85|345.65|345.85|345.65|345.8|345.65|8
1642140540000|2022-01-14 06:09:00|345.8|345.7|345.8|345.65|345.8|345.7|345.8|345.65|39
1642140560000|2022-01-14 06:09:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|4
1642140590000|2022-01-14 06:09:50|||||||||1
1642140600000|2022-01-14 06:10:00|||||||||2
1642140610000|2022-01-14 06:10:10|345.9|345.75|345.95|345.8|345.95|345.8|345.9|345.75|6
1642140620000|2022-01-14 06:10:20|345.9|345.75|345.95|345.8|345.95|345.8|345.9|345.7|19
1642140630000|2022-01-14 06:10:30|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|11
1642140650000|2022-01-14 06:10:50|345.85|345.7|345.8|345.65|345.85|345.7|345.8|345.65|13
1642140660000|2022-01-14 06:11:00|345.85||345.85||345.85||345.85||9
1642140670000|2022-01-14 06:11:10||345.7||345.7||345.7||345.7|0
1642140680000|2022-01-14 06:11:20|345.9||345.9||345.9||345.9||3
1642140690000|2022-01-14 06:11:30|345.85|345.75|345.85|345.7|345.9|345.75|345.85|345.7|5
1642140710000|2022-01-14 06:11:50||345.65||345.65||345.65||345.65|6
1642140720000|2022-01-14 06:12:00||345.7||345.65||345.7||345.65|11
1642140730000|2022-01-14 06:12:10|345.8||345.85||345.85||345.8||2
1642140740000|2022-01-14 06:12:20|345.8||345.85||345.85||345.8||2
1642140760000|2022-01-14 06:12:40||345.7||345.7||345.7||345.7|0
1642140780000|2022-01-14 06:13:00|||||||||4
1642140800000|2022-01-14 06:13:20|345.9||345.9||345.9||345.85||7
1642140810000|2022-01-14 06:13:30|345.85|345.75|345.85|345.7|345.9|345.75|345.85|345.7|11
1642140820000|2022-01-14 06:13:40|||||||||1
1642140830000|2022-01-14 06:13:50|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.7|4
1642140840000|2022-01-14 06:14:00||345.7||345.75||345.75||345.7|0
1642140850000|2022-01-14 06:14:10|345.85|345.7|345.9|345.7|345.9|345.75|345.85|345.7|5
1642140860000|2022-01-14 06:14:20|345.85||345.85||345.9||345.85||0
1642140880000|2022-01-14 06:14:40|345.9||345.9||345.9||345.9||3
1642140890000|2022-01-14 06:14:50||345.75||345.75||345.75||345.7|0
1642140900000|2022-01-14 06:15:00|345.85|345.7|345.85|345.7|345.85|345.75|345.85|345.7|11
1642140910000|2022-01-14 06:15:10|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|28
1642140920000|2022-01-14 06:15:20|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.6|13
1642140930000|2022-01-14 06:15:30|345.75|345.65|345.85|345.65|345.85|345.65|345.75|345.6|9
1642140940000|2022-01-14 06:15:40|345.8||345.85||345.85||345.8||0
1642140950000|2022-01-14 06:15:50|345.8||345.8||345.85||345.8||0
1642140960000|2022-01-14 06:16:00|||||||||1
1642140980000|2022-01-14 06:16:20|345.85|345.7|345.85|345.65|345.85|345.7|345.8|345.65|13
1642140990000|2022-01-14 06:16:30|345.8||345.85||345.85||345.8||0
1642141000000|2022-01-14 06:16:40|345.9|345.7|345.85|345.7|345.9|345.7|345.85|345.7|4
1642141010000|2022-01-14 06:16:50|345.9|345.75|345.9|345.75|345.9|345.75|345.85|345.7|7
1642141030000|2022-01-14 06:17:10|||||||||1
1642141040000|2022-01-14 06:17:20|345.95||345.9||345.95||345.9||1
1642141060000|2022-01-14 06:17:40|||||||||1
1642141100000|2022-01-14 06:18:20|||||||||4
1642141110000|2022-01-14 06:18:30|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|10
1642141120000|2022-01-14 06:18:40|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|6
1642141140000|2022-01-14 06:19:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|10
1642141160000|2022-01-14 06:19:20|||||||||1
1642141180000|2022-01-14 06:19:40|345.8|345.65|345.8|345.65|345.85|345.65|345.8|345.65|4
1642141200000|2022-01-14 06:20:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|14
1642141210000|2022-01-14 06:20:10|345.8||345.8||345.8||345.75||9
1642141220000|2022-01-14 06:20:20||345.65||345.65||345.65||345.65|0
1642141250000|2022-01-14 06:20:50|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|8
1642141300000|2022-01-14 06:21:40|345.8|345.65|345.85|345.65|345.85|345.65|345.8|345.65|22
1642141320000|2022-01-14 06:22:00|345.8|345.6|345.75|345.6|345.85|345.6|345.75|345.6|28
1642141340000|2022-01-14 06:22:20|345.7|345.55|345.7|345.5|345.7|345.55|345.7|345.5|14
1642141350000|2022-01-14 06:22:30|345.65|345.45|345.6|345.45|345.65|345.45|345.6|345.45|9
1642141370000|2022-01-14 06:22:50|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|14
1642141380000|2022-01-14 06:23:00|345.7|345.55|345.65|345.5|345.7|345.55|345.65|345.5|12
1642141390000|2022-01-14 06:23:10|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|3
1642141400000|2022-01-14 06:23:20||345.5||345.5||345.5||345.5|1
1642141420000|2022-01-14 06:23:40||345.55||345.55||345.55||345.55|0
1642141430000|2022-01-14 06:23:50|345.75||345.7||345.75||345.7||6
1642141470000|2022-01-14 06:24:30|345.75||345.75||345.75||345.75||0
1642141490000|2022-01-14 06:24:50|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|5
1642141500000|2022-01-14 06:25:00|345.75||345.8||345.8||345.75||3
1642141510000|2022-01-14 06:25:10|345.75||345.8||345.8||345.75||2
1642141530000|2022-01-14 06:25:30|345.75||345.75||345.75||345.75||0
1642141540000|2022-01-14 06:25:40|345.8|345.65|345.8|345.65|345.8|345.65|345.75|345.65|3
1642141560000|2022-01-14 06:26:00|345.75|345.6|345.8|345.6|345.8|345.65|345.75|345.6|9
1642141570000|2022-01-14 06:26:10|345.75|345.55|345.75|345.55|345.75|345.55|345.75|345.55|6
1642141590000|2022-01-14 06:26:30||345.6||345.6||345.6||345.6|0
1642141600000|2022-01-14 06:26:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|6
1642141610000|2022-01-14 06:26:50|345.85||345.8||345.85||345.8||4
1642141620000|2022-01-14 06:27:00|345.85|345.7|345.85|345.65|345.85|345.7|345.85|345.65|1
1642141630000|2022-01-14 06:27:10|345.8||345.8||345.8||345.8||0
1642141640000|2022-01-14 06:27:20|345.85|345.7|345.85|345.65|345.85|345.7|345.85|345.65|4
1642141670000|2022-01-14 06:27:50|345.8|345.7|345.8|345.65|345.8|345.7|345.8|345.65|3
1642141710000|2022-01-14 06:28:30|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|4
1642141740000|2022-01-14 06:29:00|||||||||1
1642141760000|2022-01-14 06:29:20|||||||||1
1642141770000|2022-01-14 06:29:30|||||||||1
1642141790000|2022-01-14 06:29:50|345.9||345.85||345.9||345.85||4
1642141800000|2022-01-14 06:30:00|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|1
1642141810000|2022-01-14 06:30:10|345.85|345.7|345.9|345.75|345.9|345.75|345.85|345.7|3
1642141820000|2022-01-14 06:30:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|8
1642141840000|2022-01-14 06:30:40||345.65||345.65||345.65||345.65|0
1642141850000|2022-01-14 06:30:50|||||||||6
1642141860000|2022-01-14 06:31:00||345.7||345.7||345.7||345.7|2
1642141900000|2022-01-14 06:31:40|345.9||345.9||345.9||345.9||1
1642141910000|2022-01-14 06:31:50||345.75||345.75||345.75||345.75|8
1642141920000|2022-01-14 06:32:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|14
1642141930000|2022-01-14 06:32:10|345.9|345.75|345.9|345.7|345.9|345.75|345.9|345.7|8
1642141940000|2022-01-14 06:32:20||345.75||345.75||345.75||345.75|0
1642141970000|2022-01-14 06:32:50|345.95|345.8|345.9|345.75|345.95|345.8|345.9|345.75|17
1642141980000|2022-01-14 06:33:00|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|1
1642142000000|2022-01-14 06:33:20|346|345.85|346.05|345.85|346.05|345.85|346|345.85|60
1642142010000|2022-01-14 06:33:30|346||346||346.05||346||7
1642142020000|2022-01-14 06:33:40|345.95|345.8|346|345.85|346|345.85|345.95|345.8|5
1642142040000|2022-01-14 06:34:00|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|9
1642142050000|2022-01-14 06:34:10|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|3
1642142060000|2022-01-14 06:34:20|345.85|345.7|345.9|345.75|345.9|345.75|345.85|345.7|18
1642142070000|2022-01-14 06:34:30|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|8
1642142110000|2022-01-14 06:35:10|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|3
1642142180000|2022-01-14 06:36:20|||||||||1
1642142190000|2022-01-14 06:36:30|||||||||1
1642142200000|2022-01-14 06:36:40|345.85|345.7|345.85|345.65|345.85|345.7|345.85|345.65|15
1642142210000|2022-01-14 06:36:50|345.8||345.85||345.85||345.8||4
1642142220000|2022-01-14 06:37:00||345.7||345.7||345.7||345.7|0
1642142270000|2022-01-14 06:37:50|||||||||1
1642142290000|2022-01-14 06:38:10|||||||||1
1642142310000|2022-01-14 06:38:30|||||||||1
1642142360000|2022-01-14 06:39:20|||||||||2
1642142380000|2022-01-14 06:39:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|9
1642142390000|2022-01-14 06:39:50|||||||||1
1642142400000|2022-01-14 06:40:00|||||||||14
1642142420000|2022-01-14 06:40:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|9
1642142430000|2022-01-14 06:40:30|345.9|345.75|345.9|345.75|345.9|345.75|345.85|345.75|8
1642142440000|2022-01-14 06:40:40|||||||||1
1642142450000|2022-01-14 06:40:50|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|12
1642142480000|2022-01-14 06:41:20|||||||||4
1642142520000|2022-01-14 06:42:00|345.9|345.65|345.85|345.7|345.9|345.7|345.8|345.65|27
1642142530000|2022-01-14 06:42:10||345.65||345.7||345.7||345.65|2
1642142540000|2022-01-14 06:42:20|345.8|345.65|345.8|345.6|345.8|345.65|345.8|345.6|9
1642142550000|2022-01-14 06:42:30||345.65||345.65||345.65||345.65|0
1642142570000|2022-01-14 06:42:50|||||||||12
1642142580000|2022-01-14 06:43:00|345.85|345.7|345.9|345.75|345.9|345.75|345.85|345.7|13
1642142590000|2022-01-14 06:43:10|||||||||1
1642142600000|2022-01-14 06:43:20||345.7||345.7||345.7||345.7|0
1642142610000|2022-01-14 06:43:30|345.85||345.9||345.9||345.85||6
1642142620000|2022-01-14 06:43:40||345.75||345.75||345.75||345.75|0
1642142630000|2022-01-14 06:43:50|||||||||1
1642142640000|2022-01-14 06:44:00|||||||||1
1642142660000|2022-01-14 06:44:20|||||||||3
1642142680000|2022-01-14 06:44:40|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|6
1642142720000|2022-01-14 06:45:20|||||||||1
1642142730000|2022-01-14 06:45:30|||||||||1
1642142750000|2022-01-14 06:45:50|345.8|345.65|345.8|345.6|345.8|345.65|345.75|345.6|34
1642142760000|2022-01-14 06:46:00|345.75||345.75||345.8||345.75||0
1642142790000|2022-01-14 06:46:30|||||||||3
1642142810000|2022-01-14 06:46:50|||||||||1
1642142830000|2022-01-14 06:47:10|||||||||1
1642142840000|2022-01-14 06:47:20|||||||||1
1642142860000|2022-01-14 06:47:40|||||||||1
1642142870000|2022-01-14 06:47:50|||||||||1
1642142880000|2022-01-14 06:48:00|345.8||345.8||345.8||345.75||29
1642142890000|2022-01-14 06:48:10||345.65||345.65||345.65||345.65|0
1642142910000|2022-01-14 06:48:30|||||||||1
1642142920000|2022-01-14 06:48:40|||||||||1
1642143000000|2022-01-14 06:50:00|||||||||2
1642143020000|2022-01-14 06:50:20|||||||||1
1642143040000|2022-01-14 06:50:40|||||||||1
1642143050000|2022-01-14 06:50:50|345.85|345.7|345.85|345.7|345.85|345.7|345.8|345.65|26
1642143070000|2022-01-14 06:51:10|||||||||2
1642143080000|2022-01-14 06:51:20|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|3
1642143100000|2022-01-14 06:51:40|||||||||1
1642143140000|2022-01-14 06:52:20||345.7||345.75||345.75||345.7|19
1642143170000|2022-01-14 06:52:50|345.95|345.8|345.95|345.8|345.95|345.8|345.95|345.8|10
1642143180000|2022-01-14 06:53:00|||||||||19
1642143230000|2022-01-14 06:53:50|346|345.85|346|345.85|346|345.85|346|345.85|10
1642143250000|2022-01-14 06:54:10|||||||||1
1642143260000|2022-01-14 06:54:20|||||||||3
1642143280000|2022-01-14 06:54:40|345.95|345.8|345.95|345.8|346|345.8|345.95|345.8|17
1642143300000|2022-01-14 06:55:00||345.75||345.75||345.75||345.75|14
1642143310000|2022-01-14 06:55:10||345.8||345.8||345.8||345.8|1
1642143330000|2022-01-14 06:55:30|346|345.85|345.95|345.8|346|345.85|345.95|345.8|12
1642143340000|2022-01-14 06:55:40|346|345.85|346|345.85|346|345.85|345.95|345.85|3
1642143410000|2022-01-14 06:56:50|||||||||1
1642143420000|2022-01-14 06:57:00|345.95|345.8|345.95|345.8|346|345.8|345.95|345.8|9
1642143430000|2022-01-14 06:57:10|345.9|345.75|345.95|345.75|345.95|345.75|345.9|345.75|29
1642143450000|2022-01-14 06:57:30||345.8||345.8||345.8||345.8|0
1642143480000|2022-01-14 06:58:00|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|9
1642143490000|2022-01-14 06:58:10|||||||||9
1642143510000|2022-01-14 06:58:30|||||||||1
1642143540000|2022-01-14 06:59:00|345.95||345.95||345.95||345.95||1
1642143550000|2022-01-14 06:59:10||345.8||345.8||345.8||345.8|7
1642143560000|2022-01-14 06:59:20|||||||||1
1642143580000|2022-01-14 06:59:40|346|345.85|345.95|345.8|346|345.85|345.95|345.8|8
1642143590000|2022-01-14 06:59:50|346|345.85|346|345.85|346|345.85|345.95|345.85|1
1642143600000|2022-01-14 07:00:00|346.05||346||346.05||346||17
1642143610000|2022-01-14 07:00:10|345.95|345.8|345.95|345.75|345.95|345.8|345.9|345.75|16
1642143620000|2022-01-14 07:00:20|345.9|345.8|345.95|345.75|345.95|345.8|345.9|345.75|1
1642143630000|2022-01-14 07:00:30||345.8||345.8||345.8||345.8|1
1642143660000|2022-01-14 07:01:00|346|345.85|346.05|345.85|346.05|345.85|346|345.85|25
1642143670000|2022-01-14 07:01:10|346||346||346||346||1
1642143680000|2022-01-14 07:01:20|||||||||3
1642143690000|2022-01-14 07:01:30|346.05|345.9|346|345.8|346.1|345.95|346|345.8|75
1642143700000|2022-01-14 07:01:40|345.95|345.85|345.95|345.75|345.95|345.85|345.9|345.75|18
1642143710000|2022-01-14 07:01:50||345.8||345.75||345.8||345.75|2
1642143720000|2022-01-14 07:02:00|345.9|345.8|345.9|345.7|345.95|345.8|345.85|345.65|37
1642143730000|2022-01-14 07:02:10|345.85||345.85||345.9||345.85||7
1642143740000|2022-01-14 07:02:20|||||||||3
1642143750000|2022-01-14 07:02:30|345.8|345.65|345.85|345.65|345.85|345.65|345.8|345.65|12
1642143760000|2022-01-14 07:02:40|345.8||345.8||345.85||345.8||0
1642143780000|2022-01-14 07:03:00|345.75|345.6|345.8|345.65|345.8|345.65|345.75|345.6|13
1642143790000|2022-01-14 07:03:10||345.6||345.6||345.6||345.6|2
1642143800000|2022-01-14 07:03:20|345.75||345.8||345.8||345.75||0
1642143810000|2022-01-14 07:03:30|345.75|345.55|345.7|345.55|345.8|345.55|345.7|345.55|13
1642143830000|2022-01-14 07:03:50||345.5||345.5||345.5||345.5|9
1642143840000|2022-01-14 07:04:00|345.65||345.65||345.7||345.65||0
1642143850000|2022-01-14 07:04:10||345.45||345.5||345.5||345.45|7
1642143900000|2022-01-14 07:05:00|345.7|345.55|345.65|345.5|345.7|345.55|345.65|345.5|24
1642143930000|2022-01-14 07:05:30|345.7||345.7||345.7||345.7||4
1642143940000|2022-01-14 07:05:40|345.75|345.55|345.8|345.65|345.8|345.65|345.75|345.55|20
1642143960000|2022-01-14 07:06:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|15
1642143980000|2022-01-14 07:06:20|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|9
1642144020000|2022-01-14 07:07:00|||||||||4
1642144030000|2022-01-14 07:07:10|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|29
1642144040000|2022-01-14 07:07:20|345.8|345.65|345.85|345.65|345.85|345.65|345.8|345.65|16
1642144050000|2022-01-14 07:07:30||345.7||345.7||345.7||345.7|0
1642144080000|2022-01-14 07:08:00|345.8|345.65|345.75|345.6|345.8|345.65|345.75|345.6|22
1642144100000|2022-01-14 07:08:20||345.55||345.6||345.6||345.55|13
1642144120000|2022-01-14 07:08:40||345.55||345.55||345.55||345.55|9
1642144130000|2022-01-14 07:08:50|345.7|345.6|345.7|345.55|345.7|345.6|345.7|345.55|8
1642144140000|2022-01-14 07:09:00|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|10
1642144170000|2022-01-14 07:09:30|345.7||345.7||345.7||345.7||19
1642144180000|2022-01-14 07:09:40||345.55||345.55||345.55||345.55|0
1642144200000|2022-01-14 07:10:00|345.75||345.7||345.75||345.7||10
1642144210000|2022-01-14 07:10:10|345.75||345.75||345.75||345.75||4
1642144220000|2022-01-14 07:10:20|345.7||345.75||345.75||345.7||0
1642144230000|2022-01-14 07:10:30|345.7|345.6|345.8|345.65|345.8|345.65|345.7|345.6|7
1642144240000|2022-01-14 07:10:40|345.85||345.85||345.85||345.85||2
1642144250000|2022-01-14 07:10:50||345.7||345.7||345.7||345.7|0
1642144260000|2022-01-14 07:11:00|||||||||1
1642144270000|2022-01-14 07:11:10|||||||||1
1642144280000|2022-01-14 07:11:20|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|19
1642144290000|2022-01-14 07:11:30|||||||||1
1642144320000|2022-01-14 07:12:00|||||||||1
1642144330000|2022-01-14 07:12:10|||||||||5
1642144340000|2022-01-14 07:12:20|||||||||3
1642144360000|2022-01-14 07:12:40||345.6||345.65||345.65||345.6|6
1642144380000|2022-01-14 07:13:00|345.85|345.7|345.8|345.65|345.85|345.7|345.8|345.65|11
1642144400000|2022-01-14 07:13:20|345.75|345.6|345.75|345.55|345.75|345.6|345.75|345.55|7
1642144410000|2022-01-14 07:13:30|345.7||345.75||345.75||345.7||2
1642144430000|2022-01-14 07:13:50|345.8|345.6|345.8|345.65|345.8|345.65|345.75|345.6|9
1642144440000|2022-01-14 07:14:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|6
1642144450000|2022-01-14 07:14:10|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|8
1642144460000|2022-01-14 07:14:20||345.6||345.6||345.6||345.6|0
1642144470000|2022-01-14 07:14:30|||||||||3
1642144500000|2022-01-14 07:15:00|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|9
1642144510000|2022-01-14 07:15:10|||||||||5
1642144530000|2022-01-14 07:15:30|||||||||1
1642144550000|2022-01-14 07:15:50|||||||||1
1642144560000|2022-01-14 07:16:00|||||||||1
1642144570000|2022-01-14 07:16:10||345.6||345.65||345.65||345.6|8
1642144590000|2022-01-14 07:16:30||345.6||345.65||345.65||345.6|6
1642144610000|2022-01-14 07:16:50|345.85|345.7|345.75|345.6|345.85|345.7|345.75|345.6|29
1642144620000|2022-01-14 07:17:00|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|4
1642144630000|2022-01-14 07:17:10|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.6|17
1642144640000|2022-01-14 07:17:20|345.75||345.75||345.8||345.75||1
1642144670000|2022-01-14 07:17:50|345.7|345.55|345.7|345.55|345.75|345.55|345.7|345.55|5
1642144680000|2022-01-14 07:18:00|345.75||345.7||345.75||345.7||9
1642144690000|2022-01-14 07:18:10|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|11
1642144700000|2022-01-14 07:18:20|345.8|345.65|345.75|345.6|345.8|345.65|345.75|345.6|16
1642144720000|2022-01-14 07:18:40|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|6
1642144740000|2022-01-14 07:19:00|||||||||2
1642144750000|2022-01-14 07:19:10|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|5
1642144760000|2022-01-14 07:19:20|||||||||2
1642144800000|2022-01-14 07:20:00|||||||||6
1642144810000|2022-01-14 07:20:10|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|14
1642144830000|2022-01-14 07:20:30|345.7||345.75||345.75||345.7||0
1642144840000|2022-01-14 07:20:40|345.7|345.6|345.7|345.55|345.7|345.6|345.7|345.55|3
1642144860000|2022-01-14 07:21:00|||||||||1
1642144920000|2022-01-14 07:22:00||345.5||345.55||345.55||345.5|6
1642144930000|2022-01-14 07:22:10|345.75|345.6|345.7|345.55|345.75|345.6|345.7|345.55|10
1642144940000|2022-01-14 07:22:20|345.75|345.6|345.75|345.6|345.8|345.6|345.75|345.6|3
1642144950000|2022-01-14 07:22:30|345.8||345.8||345.8||345.8||0
1642144960000|2022-01-14 07:22:40||345.65||345.65||345.65||345.65|0
1642144980000|2022-01-14 07:23:00|||||||||2
1642145000000|2022-01-14 07:23:20|||||||||1
1642145010000|2022-01-14 07:23:30|||||||||1
1642145040000|2022-01-14 07:24:00|345.75|345.6|345.8|345.6|345.8|345.65|345.75|345.6|14
1642145050000|2022-01-14 07:24:10||345.65||345.6||345.65||345.6|4
1642145060000|2022-01-14 07:24:20||345.65||345.65||345.65||345.65|0
1642145080000|2022-01-14 07:24:40|||||||||2
1642145090000|2022-01-14 07:24:50|||||||||1
1642145100000|2022-01-14 07:25:00|||||||||10
1642145130000|2022-01-14 07:25:30|345.75|345.6|345.8|345.65|345.8|345.65|345.75|345.6|15
1642145140000|2022-01-14 07:25:40|||||||||2
1642145150000|2022-01-14 07:25:50|345.75|345.6|345.75|345.6|345.8|345.6|345.75|345.6|6
1642145160000|2022-01-14 07:26:00|||||||||1
1642145180000|2022-01-14 07:26:20|||||||||2
1642145190000|2022-01-14 07:26:30|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|7
1642145200000|2022-01-14 07:26:40|||||||||3
1642145220000|2022-01-14 07:27:00|||||||||1
1642145230000|2022-01-14 07:27:10|||||||||4
1642145250000|2022-01-14 07:27:30|||||||||2
1642145290000|2022-01-14 07:28:10|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|9
1642145300000|2022-01-14 07:28:20|||||||||1
1642145310000|2022-01-14 07:28:30|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|21
1642145320000|2022-01-14 07:28:40|345.65|345.5|345.7|345.5|345.7|345.5|345.65|345.5|5
1642145330000|2022-01-14 07:28:50|345.65|345.55|345.7|345.5|345.7|345.55|345.65|345.5|2
1642145340000|2022-01-14 07:29:00|345.65||345.7||345.7||345.65||0
1642145350000|2022-01-14 07:29:10|345.65||345.65||345.65||345.65||0
1642145380000|2022-01-14 07:29:40|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|4
1642145400000|2022-01-14 07:30:00|||||||||1
1642145430000|2022-01-14 07:30:30|||||||||1
1642145440000|2022-01-14 07:30:40|345.75|345.6|345.8|345.65|345.8|345.65|345.75|345.6|12
1642145450000|2022-01-14 07:30:50|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.55|17
1642145460000|2022-01-14 07:31:00||345.55||345.6||345.6||345.55|10
1642145470000|2022-01-14 07:31:10|||||||||2
1642145480000|2022-01-14 07:31:20|345.7|345.55|345.7|345.5|345.7|345.55|345.7|345.5|23
1642145490000|2022-01-14 07:31:30|345.65|345.55|345.7|345.5|345.7|345.55|345.65|345.5|8
1642145500000|2022-01-14 07:31:40|345.65|345.55|345.7|345.5|345.7|345.55|345.65|345.5|8
1642145510000|2022-01-14 07:31:50|345.65|345.55|345.7|345.5|345.7|345.55|345.65|345.5|7
1642145520000|2022-01-14 07:32:00|345.65|345.55|345.65|345.5|345.7|345.55|345.65|345.5|13
1642145530000|2022-01-14 07:32:10|345.7|345.55|345.7|345.5|345.7|345.55|345.7|345.5|25
1642145540000|2022-01-14 07:32:20|345.65||345.7||345.7||345.65||6
1642145550000|2022-01-14 07:32:30|345.75|345.55|345.75|345.6|345.75|345.6|345.75|345.55|18
1642145560000|2022-01-14 07:32:40|||||||||1
1642145580000|2022-01-14 07:33:00|||||||||2
1642145590000|2022-01-14 07:33:10|345.7|345.55|345.65|345.5|345.7|345.55|345.65|345.5|44
1642145600000|2022-01-14 07:33:20|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|3
1642145610000|2022-01-14 07:33:30|345.55|345.4|345.5|345.35|345.55|345.4|345.5|345.35|18
1642145620000|2022-01-14 07:33:40|345.55|345.3|345.55|345.4|345.55|345.4|345.55|345.3|23
1642145630000|2022-01-14 07:33:50|||||||||4
1642145640000|2022-01-14 07:34:00|||||||||5
1642145650000|2022-01-14 07:34:10||345.35||345.35||345.35||345.35|4
1642145660000|2022-01-14 07:34:20||345.4||345.4||345.4||345.4|0
1642145690000|2022-01-14 07:34:50|345.6||345.6||345.6||345.6||6
1642145700000|2022-01-14 07:35:00|345.65|345.45|345.7|345.5|345.7|345.5|345.65|345.45|14
1642145710000|2022-01-14 07:35:10|345.65|345.55|345.7|345.5|345.7|345.55|345.65|345.5|4
1642145720000|2022-01-14 07:35:20|345.65||345.7||345.7||345.65||4
1642145730000|2022-01-14 07:35:30||345.55||345.55||345.55||345.55|0
1642145740000|2022-01-14 07:35:40|||||||||1
1642145760000|2022-01-14 07:36:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|7
1642145780000|2022-01-14 07:36:20|||||||||1
1642145810000|2022-01-14 07:36:50|||||||||1
1642145820000|2022-01-14 07:37:00|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|14
1642145830000|2022-01-14 07:37:10|345.65|345.5|345.65|345.45|345.65|345.5|345.6|345.45|19
1642145840000|2022-01-14 07:37:20||345.5||345.5||345.5||345.5|0
1642145850000|2022-01-14 07:37:30|345.7||345.65||345.7||345.65||1
1642145860000|2022-01-14 07:37:40|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|3
1642145870000|2022-01-14 07:37:50|||||||||5
1642145890000|2022-01-14 07:38:10||345.4||345.4||345.4||345.4|4
1642145900000|2022-01-14 07:38:20|345.55||345.55||345.55||345.55||0
1642145910000|2022-01-14 07:38:30|||||||||5
1642145920000|2022-01-14 07:38:40|||||||||1
1642145930000|2022-01-14 07:38:50|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|6
1642145940000|2022-01-14 07:39:00|||||||||1
1642145950000|2022-01-14 07:39:10|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|5
1642145960000|2022-01-14 07:39:20||345.45||345.45||345.45||345.45|6
1642145970000|2022-01-14 07:39:30|345.6||345.6||345.6||345.6||0
1642145990000|2022-01-14 07:39:50||345.4||345.45||345.45||345.4|4
1642146000000|2022-01-14 07:40:00|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|4
1642146010000|2022-01-14 07:40:10|345.7|345.55|345.7|345.5|345.7|345.55|345.65|345.5|8
1642146020000|2022-01-14 07:40:20|345.65|345.55|345.65|345.5|345.65|345.55|345.65|345.5|16
1642146030000|2022-01-14 07:40:30|345.7|345.45|345.7|345.5|345.7|345.55|345.7|345.45|15
1642146040000|2022-01-14 07:40:40||345.55||345.55||345.55||345.55|0
1642146090000|2022-01-14 07:41:30|345.75|345.6|345.7|345.55|345.75|345.6|345.7|345.55|14
1642146100000|2022-01-14 07:41:40|||||||||5
1642146110000|2022-01-14 07:41:50|||||||||1
1642146180000|2022-01-14 07:43:00|||||||||11
1642146220000|2022-01-14 07:43:40|345.75|345.5|345.75|345.6|345.75|345.6|345.75|345.5|20
1642146250000|2022-01-14 07:44:10|345.7|345.55|345.75|345.6|345.75|345.6|345.7|345.55|15
1642146270000|2022-01-14 07:44:30|||||||||1
1642146280000|2022-01-14 07:44:40|345.8|345.65|345.75|345.6|345.8|345.65|345.75|345.6|17
1642146310000|2022-01-14 07:45:10|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|6
1642146330000|2022-01-14 07:45:30||345.5||345.55||345.55||345.5|10
1642146380000|2022-01-14 07:46:20|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|8
1642146400000|2022-01-14 07:46:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|9
1642146410000|2022-01-14 07:46:50|345.85||345.8||345.85||345.8||8
1642146420000|2022-01-14 07:47:00|||||||||1
1642146430000|2022-01-14 07:47:10|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|4
1642146440000|2022-01-14 07:47:20|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|7
1642146460000|2022-01-14 07:47:40|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|12
1642146480000|2022-01-14 07:48:00|345.9||345.9||345.9||345.9||2
1642146530000|2022-01-14 07:48:50|345.85|345.75|345.85|345.7|345.9|345.75|345.8|345.65|41
1642146570000|2022-01-14 07:49:30|||||||||4
1642146600000|2022-01-14 07:50:00||345.65||345.7||345.7||345.65|10
1642146620000|2022-01-14 07:50:20|||||||||2
1642146670000|2022-01-14 07:51:10|||||||||3
1642146690000|2022-01-14 07:51:30|||||||||1
1642146700000|2022-01-14 07:51:40|345.8|345.65|345.8|345.65|345.85|345.65|345.8|345.65|9
1642146710000|2022-01-14 07:51:50|||||||||3
1642146750000|2022-01-14 07:52:30|345.75|345.6|345.75|345.6|345.8|345.6|345.75|345.6|11
1642146780000|2022-01-14 07:53:00|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|12
1642146790000|2022-01-14 07:53:10|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|25
1642146850000|2022-01-14 07:54:10|||||||||3
1642146860000|2022-01-14 07:54:20|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|4
1642146870000|2022-01-14 07:54:30||345.6||345.6||345.6||345.6|2
1642146880000|2022-01-14 07:54:40|345.8|345.65|345.8|345.65|345.8|345.65|345.75|345.65|11
1642146890000|2022-01-14 07:54:50|345.85|345.7|345.85|345.7|345.85|345.7|345.8|345.7|13
1642146900000|2022-01-14 07:55:00|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|12
1642146910000|2022-01-14 07:55:10||345.6||345.6||345.6||345.6|0
1642146920000|2022-01-14 07:55:20|345.75|345.65|345.75|345.6|345.75|345.65|345.75|345.6|6
1642146930000|2022-01-14 07:55:30|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|5
1642146970000|2022-01-14 07:56:10|||||||||1
1642146980000|2022-01-14 07:56:20|||||||||1
1642147000000|2022-01-14 07:56:40|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|18
1642147090000|2022-01-14 07:58:10|||||||||1
1642147100000|2022-01-14 07:58:20|||||||||3
1642147110000|2022-01-14 07:58:30|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|9
1642147120000|2022-01-14 07:58:40|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|9
1642147140000|2022-01-14 07:59:00|||||||||4
1642147160000|2022-01-14 07:59:20|||||||||1
1642147170000|2022-01-14 07:59:30|345.8|345.55|345.75|345.6|345.8|345.6|345.7|345.55|59
1642147180000|2022-01-14 07:59:40|345.7|345.55|345.7|345.55|345.75|345.55|345.7|345.55|8
1642147190000|2022-01-14 07:59:50|345.75||345.7||345.75||345.7||6
1642147200000|2022-01-14 08:00:00|345.65|345.5|345.65|345.5|345.7|345.5|345.6|345.45|45
1642147210000|2022-01-14 08:00:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|19
1642147220000|2022-01-14 08:00:20|345.65|345.5|345.7|345.55|345.7|345.55|345.65|345.5|8
1642147240000|2022-01-14 08:00:40||345.5||345.55||345.55||345.5|8
1642147250000|2022-01-14 08:00:50|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|5
1642147260000|2022-01-14 08:01:00|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|7
1642147270000|2022-01-14 08:01:10|345.85||345.8||345.85||345.8||2
1642147280000|2022-01-14 08:01:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.65|4
1642147290000|2022-01-14 08:01:30|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|7
1642147300000|2022-01-14 08:01:40|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|6
1642147310000|2022-01-14 08:01:50|345.9|345.75|345.9|345.7|345.9|345.75|345.9|345.7|8
1642147320000|2022-01-14 08:02:00|345.85|345.75|345.9|345.75|345.9|345.75|345.85|345.7|4
1642147330000|2022-01-14 08:02:10|345.85|345.7|345.85|345.7|345.9|345.7|345.85|345.7|7
1642147350000|2022-01-14 08:02:30|||||||||1
1642147380000|2022-01-14 08:03:00|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|8
1642147410000|2022-01-14 08:03:30||345.6||345.6||345.6||345.6|9
1642147420000|2022-01-14 08:03:40|345.75|345.65|345.8|345.6|345.8|345.65|345.75|345.6|5
1642147430000|2022-01-14 08:03:50|345.75||345.8||345.8||345.75||0
1642147440000|2022-01-14 08:04:00|345.75||345.75||345.8||345.75||2
1642147450000|2022-01-14 08:04:10||345.55||345.6||345.6||345.55|21
1642147460000|2022-01-14 08:04:20|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|4
1642147470000|2022-01-14 08:04:30|345.7||345.7||345.7||345.7||0
1642147480000|2022-01-14 08:04:40|345.65|345.5|345.7|345.55|345.7|345.55|345.65|345.5|29
1642147510000|2022-01-14 08:05:10|||||||||2
1642147520000|2022-01-14 08:05:20|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|16
1642147530000|2022-01-14 08:05:30|||||||||11
1642147540000|2022-01-14 08:05:40|||||||||1
1642147550000|2022-01-14 08:05:50|345.8|345.55|345.75|345.6|345.8|345.6|345.75|345.55|16
1642147560000|2022-01-14 08:06:00||345.55||345.6||345.6||345.55|11
1642147570000|2022-01-14 08:06:10||345.55||345.6||345.6||345.55|4
1642147580000|2022-01-14 08:06:20|||||||||1
1642147590000|2022-01-14 08:06:30|||||||||1
1642147600000|2022-01-14 08:06:40|345.7|345.55|345.7|345.55|345.75|345.55|345.7|345.55|3
1642147630000|2022-01-14 08:07:10|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|15
1642147640000|2022-01-14 08:07:20|345.8|345.65|345.85|345.65|345.85|345.65|345.8|345.65|7
1642147650000|2022-01-14 08:07:30||345.7||345.65||345.7||345.65|10
1642147660000|2022-01-14 08:07:40|345.8|345.7|345.8|345.65|345.8|345.7|345.8|345.65|4
1642147680000|2022-01-14 08:08:00|||||||||4
1642147690000|2022-01-14 08:08:10|345.75|345.6|345.9|345.75|345.9|345.75|345.75|345.6|33
1642147700000|2022-01-14 08:08:20|||||||||6
1642147720000|2022-01-14 08:08:40|345.95|345.8|345.95|345.8|345.95|345.8|345.9|345.8|13
1642147740000|2022-01-14 08:09:00||345.75||345.8||345.8||345.75|13
1642147750000|2022-01-14 08:09:10|||||||||5
1642147760000|2022-01-14 08:09:20|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|5
1642147770000|2022-01-14 08:09:30|345.95|345.7|345.9|345.75|345.95|345.75|345.85|345.7|11
1642147790000|2022-01-14 08:09:50|345.85|345.7|345.9|345.75|345.9|345.75|345.85|345.7|3
1642147800000|2022-01-14 08:10:00|345.85|345.7|345.9|345.7|345.9|345.7|345.85|345.7|11
1642147810000|2022-01-14 08:10:10||345.75||345.75||345.75||345.75|0
1642147840000|2022-01-14 08:10:40|||||||||5
1642147850000|2022-01-14 08:10:50|345.95|345.8|345.85|345.7|345.95|345.8|345.85|345.7|39
1642147860000|2022-01-14 08:11:00|345.9||345.85||345.9||345.85||10
1642147890000|2022-01-14 08:11:30|||||||||2
1642147900000|2022-01-14 08:11:40|345.9|345.65|345.8|345.65|345.9|345.65|345.8|345.65|43
1642147910000|2022-01-14 08:11:50|||||||||2
1642147920000|2022-01-14 08:12:00|345.75|345.6|345.75|345.6|345.8|345.65|345.75|345.6|8
1642147930000|2022-01-14 08:12:10|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|2
1642147940000|2022-01-14 08:12:20|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.6|7
1642147950000|2022-01-14 08:12:30|345.75||345.75||345.8||345.75||3
1642147960000|2022-01-14 08:12:40||345.55||345.6||345.6||345.55|3
1642147970000|2022-01-14 08:12:50|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|5
1642147980000|2022-01-14 08:13:00|345.75|345.6|345.75|345.6|345.75|345.65|345.75|345.6|4
1642147990000|2022-01-14 08:13:10|345.8|345.55|345.75|345.55|345.8|345.55|345.75|345.55|1
1642148000000|2022-01-14 08:13:20|345.7|345.6|345.75|345.6|345.75|345.6|345.7|345.6|10
1642148010000|2022-01-14 08:13:30|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|3
1642148030000|2022-01-14 08:13:50|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|16
1642148040000|2022-01-14 08:14:00||345.45||345.5||345.5||345.45|5
1642148050000|2022-01-14 08:14:10|345.7|345.55|345.7|345.5|345.7|345.55|345.65|345.5|18
1642148060000|2022-01-14 08:14:20||345.55||345.55||345.55||345.5|0
1642148070000|2022-01-14 08:14:30|||||||||1
1642148080000|2022-01-14 08:14:40|345.65|345.5|345.65|345.45|345.65|345.5|345.65|345.45|4
1642148090000|2022-01-14 08:14:50||345.5||345.5||345.5||345.45|1
1642148100000|2022-01-14 08:15:00|345.6|345.45|345.6|345.45|345.65|345.5|345.6|345.45|12
1642148110000|2022-01-14 08:15:10||345.4||345.45||345.45||345.4|8
1642148120000|2022-01-14 08:15:20|||||||||9
1642148130000|2022-01-14 08:15:30||345.4||345.45||345.45||345.4|7
1642148140000|2022-01-14 08:15:40|345.55|345.4|345.55|345.4|345.55|345.45|345.55|345.4|12
1642148150000|2022-01-14 08:15:50|345.5|345.35|345.5|345.35|345.55|345.35|345.5|345.35|24
1642148160000|2022-01-14 08:16:00||345.3||345.35||345.35||345.3|14
1642148170000|2022-01-14 08:16:10|||||||||4
1642148180000|2022-01-14 08:16:20|345.45|345.3|345.45|345.3|345.45|345.35|345.45|345.3|16
1642148190000|2022-01-14 08:16:30|345.5||345.5||345.5||345.45||11
1642148200000|2022-01-14 08:16:40|345.45||345.45||345.45||345.45||5
1642148210000|2022-01-14 08:16:50|||||||||5
1642148220000|2022-01-14 08:17:00|345.5|345.35|345.6|345.45|345.6|345.45|345.5|345.35|35
1642148230000|2022-01-14 08:17:10|345.65||345.65||345.65||345.65||5
1642148240000|2022-01-14 08:17:20|345.7|345.5|345.65|345.5|345.7|345.5|345.65|345.5|18
1642148250000|2022-01-14 08:17:30|345.7||345.7||345.7||345.65||4
1642148260000|2022-01-14 08:17:40|345.65|345.55|345.7|345.5|345.7|345.55|345.65|345.5|3
1642148270000|2022-01-14 08:17:50|345.65||345.7||345.7||345.65||2
1642148280000|2022-01-14 08:18:00|345.65|345.55|345.6|345.45|345.65|345.55|345.6|345.45|12
1642148300000|2022-01-14 08:18:20|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.45|5
1642148310000|2022-01-14 08:18:30|345.7||345.65||345.7||345.65||4
1642148330000|2022-01-14 08:18:50|345.7||345.7||345.7||345.7||2
1642148340000|2022-01-14 08:19:00|345.75|345.55|345.75|345.6|345.8|345.65|345.7|345.55|50
1642148350000|2022-01-14 08:19:10|345.8|345.65|345.8|345.65|345.8|345.65|345.75|345.65|7
1642148360000|2022-01-14 08:19:20|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|8
1642148370000|2022-01-14 08:19:30|345.8|345.65|345.8|345.6|345.8|345.65|345.75|345.6|3
1642148380000|2022-01-14 08:19:40||345.65||345.6||345.65||345.6|1
1642148390000|2022-01-14 08:19:50|345.75||345.75||345.75||345.75||1
1642148400000|2022-01-14 08:20:00||345.55||345.55||345.6||345.55|13
1642148410000|2022-01-14 08:20:10|345.7||345.7||345.75||345.7||10
1642148420000|2022-01-14 08:20:20|345.75|345.5|345.7|345.5|345.75|345.55|345.7|345.5|2
1642148430000|2022-01-14 08:20:30|345.65|345.55|345.65|345.5|345.7|345.55|345.65|345.5|3
1642148450000|2022-01-14 08:20:50|345.7|345.55|345.7|345.55|345.7|345.55|345.65|345.5|11
1642148460000|2022-01-14 08:21:00|345.65|345.5|345.65|345.5|345.65|345.55|345.65|345.5|18
1642148480000|2022-01-14 08:21:20|||||||||5
1642148500000|2022-01-14 08:21:40||345.45||345.5||345.5||345.45|11
1642148510000|2022-01-14 08:21:50|345.7|345.55|345.7|345.55|345.7|345.55|345.65|345.5|10
1642148520000|2022-01-14 08:22:00|345.65|345.5|345.65|345.5|345.7|345.55|345.65|345.5|6
1642148530000|2022-01-14 08:22:10|345.7||345.65||345.7||345.65||1
1642148550000|2022-01-14 08:22:30|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|9
1642148560000|2022-01-14 08:22:40|345.55|345.4|345.5|345.35|345.55|345.4|345.5|345.35|29
1642148580000|2022-01-14 08:23:00|345.55|345.4|345.6|345.45|345.6|345.45|345.5|345.4|19
1642148590000|2022-01-14 08:23:10|345.65||345.65||345.65||345.6||3
1642148600000|2022-01-14 08:23:20|345.7|345.5|345.65|345.5|345.7|345.5|345.65|345.5|4
1642148610000|2022-01-14 08:23:30|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|0
1642148620000|2022-01-14 08:23:40|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|4
1642148640000|2022-01-14 08:24:00||345.45||345.5||345.5||345.45|6
1642148650000|2022-01-14 08:24:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.4|11
1642148670000|2022-01-14 08:24:30|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|10
1642148680000|2022-01-14 08:24:40|345.7||345.65||345.7||345.65||2
1642148690000|2022-01-14 08:24:50|345.7|345.55|345.7|345.5|345.7|345.55|345.65|345.5|8
1642148700000|2022-01-14 08:25:00|345.65|345.55|345.65|345.5|345.75|345.55|345.65|345.45|25
1642148710000|2022-01-14 08:25:10|345.7||345.65||345.7||345.65||5
1642148730000|2022-01-14 08:25:30|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|3
1642148740000|2022-01-14 08:25:40|345.65|345.5|345.65|345.5|345.7|345.55|345.65|345.5|5
1642148750000|2022-01-14 08:25:50|345.7||345.65||345.7||345.65||0
1642148760000|2022-01-14 08:26:00|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|4
1642148780000|2022-01-14 08:26:20|345.75|345.6|345.75|345.6|345.75|345.6|345.7|345.6|13
1642148790000|2022-01-14 08:26:30|||||||||1
1642148800000|2022-01-14 08:26:40|||||||||1
1642148820000|2022-01-14 08:27:00|||||||||6
1642148830000|2022-01-14 08:27:10|345.7|345.55|345.7|345.55|345.7|345.6|345.7|345.55|7
1642148860000|2022-01-14 08:27:40|345.75||345.75||345.75||345.7||9
1642148870000|2022-01-14 08:27:50|345.7||345.75||345.75||345.7||0
1642148880000|2022-01-14 08:28:00|345.7||345.75||345.75||345.7||1
1642148900000|2022-01-14 08:28:20|345.7|345.5|345.7|345.55|345.7|345.55|345.7|345.5|12
1642148920000|2022-01-14 08:28:40|345.65|345.5|345.7|345.5|345.7|345.5|345.65|345.5|7
1642148930000|2022-01-14 08:28:50|345.65|345.55|345.7|345.55|345.7|345.55|345.65|345.55|0
1642148940000|2022-01-14 08:29:00|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|10
1642148950000|2022-01-14 08:29:10|||||||||1
1642148960000|2022-01-14 08:29:20|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|10
1642148970000|2022-01-14 08:29:30|345.65||345.6||345.65||345.6||18
1642148990000|2022-01-14 08:29:50|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|14
1642149000000|2022-01-14 08:30:00|345.7|345.55|345.75|345.55|345.75|345.55|345.65|345.55|10
1642149010000|2022-01-14 08:30:10|345.7||345.7||345.7||345.7||0
1642149020000|2022-01-14 08:30:20|345.75|345.6|345.75|345.6|345.8|345.6|345.75|345.6|6
1642149030000|2022-01-14 08:30:30|345.7|345.55|345.65|345.5|345.75|345.55|345.65|345.5|17
1642149040000|2022-01-14 08:30:40|||||||||15
1642149050000|2022-01-14 08:30:50|345.7|345.55|345.7|345.5|345.7|345.55|345.7|345.5|15
1642149060000|2022-01-14 08:31:00|345.65||345.65||345.7||345.65||3
1642149100000|2022-01-14 08:31:40|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.5|16
1642149120000|2022-01-14 08:32:00|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|11
1642149130000|2022-01-14 08:32:10|345.7|345.55|345.65|345.5|345.7|345.55|345.65|345.5|12
1642149140000|2022-01-14 08:32:20|345.7||345.65||345.7||345.65||1
1642149150000|2022-01-14 08:32:30|345.7||345.65||345.7||345.65||0
1642149160000|2022-01-14 08:32:40|345.7||345.65||345.7||345.65||0
1642149170000|2022-01-14 08:32:50|345.7||345.65||345.7||345.65||5
1642149180000|2022-01-14 08:33:00|345.7|345.45|345.6|345.45|345.7|345.45|345.6|345.45|12
1642149200000|2022-01-14 08:33:20|||||||||3
1642149210000|2022-01-14 08:33:30|||||||||1
1642149220000|2022-01-14 08:33:40|345.55|345.4|345.55|345.4|345.55|345.45|345.55|345.4|8
1642149240000|2022-01-14 08:34:00|||||||||1
1642149250000|2022-01-14 08:34:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|16
1642149260000|2022-01-14 08:34:20||345.4||345.4||345.4||345.4|4
1642149270000|2022-01-14 08:34:30|345.55|345.45|345.6|345.45|345.6|345.45|345.55|345.45|10
1642149280000|2022-01-14 08:34:40|||||||||1
1642149290000|2022-01-14 08:34:50|345.65||345.6||345.65||345.6||22
1642149300000|2022-01-14 08:35:00||345.4||345.45||345.45||345.4|8
1642149310000|2022-01-14 08:35:10|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|21
1642149320000|2022-01-14 08:35:20|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|4
1642149330000|2022-01-14 08:35:30|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|10
1642149360000|2022-01-14 08:36:00|345.7|345.55|345.75|345.6|345.75|345.6|345.7|345.55|8
1642149370000|2022-01-14 08:36:10|345.8||345.75||345.8||345.75||2
1642149380000|2022-01-14 08:36:20|345.8||345.8||345.8||345.75||8
1642149390000|2022-01-14 08:36:30|345.75|345.65|345.8|345.65|345.8|345.65|345.75|345.65|1
1642149400000|2022-01-14 08:36:40|345.75|345.55|345.75|345.6|345.75|345.6|345.75|345.55|15
1642149420000|2022-01-14 08:37:00|||||||||1
1642149430000|2022-01-14 08:37:10|||||||||2
1642149440000|2022-01-14 08:37:20|345.7|345.55|345.7|345.55|345.75|345.6|345.7|345.55|11
1642149450000|2022-01-14 08:37:30|||||||||3
1642149460000|2022-01-14 08:37:40|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|13
1642149480000|2022-01-14 08:38:00|345.6|345.45|345.6|345.4|345.6|345.45|345.55|345.4|21
1642149490000|2022-01-14 08:38:10|345.55|345.45|345.6|345.45|345.6|345.45|345.55|345.45|1
1642149510000|2022-01-14 08:38:30|||||||||2
1642149520000|2022-01-14 08:38:40|||||||||7
1642149530000|2022-01-14 08:38:50|345.65|345.5|345.6|345.45|345.65|345.5|345.6|345.45|26
1642149540000|2022-01-14 08:39:00|345.65||345.6||345.65||345.6||4
1642149580000|2022-01-14 08:39:40|||||||||1
1642149590000|2022-01-14 08:39:50|345.65|345.5|345.6|345.4|345.7|345.55|345.6|345.4|22
1642149600000|2022-01-14 08:40:00|||||||||2
1642149610000|2022-01-14 08:40:10|345.55|345.45|345.6|345.45|345.6|345.45|345.55|345.45|0
1642149620000|2022-01-14 08:40:20|345.55|345.4|345.55|345.4|345.55|345.4|345.55|345.4|1
1642149640000|2022-01-14 08:40:40|345.5|345.35|345.5|345.35|345.55|345.35|345.5|345.3|15
1642149650000|2022-01-14 08:40:50|345.55|345.4|345.6|345.45|345.6|345.45|345.55|345.4|24
1642149660000|2022-01-14 08:41:00|345.65|345.4|345.65|345.45|345.65|345.45|345.65|345.4|10
1642149680000|2022-01-14 08:41:20|345.7|345.5|345.65|345.5|345.7|345.5|345.65|345.5|9
1642149700000|2022-01-14 08:41:40|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|1
1642149710000|2022-01-14 08:41:50|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|10
1642149720000|2022-01-14 08:42:00|345.75|345.55|345.75|345.55|345.75|345.55|345.7|345.55|5
1642149730000|2022-01-14 08:42:10|345.7|345.6|345.75|345.6|345.75|345.6|345.7|345.6|1
1642149740000|2022-01-14 08:42:20|345.8||345.8||345.8||345.8||5
1642149750000|2022-01-14 08:42:30|345.85|345.65|345.8|345.65|345.85|345.65|345.8|345.65|4
1642149760000|2022-01-14 08:42:40|345.85||345.8||345.85||345.8||3
1642149770000|2022-01-14 08:42:50||345.6||345.6||345.6||345.6|6
1642149780000|2022-01-14 08:43:00|345.75|345.55|345.75|345.55|345.8|345.55|345.75|345.55|19
1642149800000|2022-01-14 08:43:20|345.8|345.6|345.8|345.65|345.8|345.65|345.75|345.6|12
1642149810000|2022-01-14 08:43:30|345.85|345.6|345.8|345.6|345.85|345.6|345.8|345.6|15
1642149820000|2022-01-14 08:43:40||345.65||345.65||345.65||345.6|5
1642149830000|2022-01-14 08:43:50|||||||||3
1642149840000|2022-01-14 08:44:00||345.6||345.6||345.6||345.6|5
1642149860000|2022-01-14 08:44:20||345.65||345.65||345.65||345.65|0
1642149880000|2022-01-14 08:44:40|||||||||1
1642149890000|2022-01-14 08:44:50|345.85|345.7|345.85|345.65|345.85|345.7|345.8|345.65|17
1642149900000|2022-01-14 08:45:00||345.7||345.65||345.7||345.65|8
1642149910000|2022-01-14 08:45:10|||||||||1
1642149920000|2022-01-14 08:45:20|345.8||345.8||345.85||345.8||4
1642149940000|2022-01-14 08:45:40|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|10
1642149970000|2022-01-14 08:46:10|345.85|345.65|345.85|345.7|345.9|345.7|345.8|345.65|14
1642149980000|2022-01-14 08:46:20|345.8|345.65|345.85|345.65|345.85|345.65|345.8|345.65|11
1642149990000|2022-01-14 08:46:30||345.7||345.65||345.7||345.65|2
1642150000000|2022-01-14 08:46:40||345.7||345.65||345.7||345.65|4
1642150020000|2022-01-14 08:47:00||345.7||345.7||345.7||345.7|0
1642150030000|2022-01-14 08:47:10|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|4
1642150040000|2022-01-14 08:47:20|345.85|345.7|345.85|345.7|345.9|345.7|345.85|345.7|20
1642150080000|2022-01-14 08:48:00|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|11
1642150090000|2022-01-14 08:48:10|||||||||1
1642150100000|2022-01-14 08:48:20|||||||||2
1642150110000|2022-01-14 08:48:30|345.85|345.7|345.85|345.7|345.9|345.7|345.85|345.7|17
1642150120000|2022-01-14 08:48:40|||||||||1
1642150150000|2022-01-14 08:49:10|345.9|345.75|345.9|345.75|345.95|345.75|345.9|345.75|17
1642150160000|2022-01-14 08:49:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|18
1642150170000|2022-01-14 08:49:30|||||||||2
1642150180000|2022-01-14 08:49:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|7
1642150200000|2022-01-14 08:50:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|11
1642150210000|2022-01-14 08:50:10||345.65||345.7||345.7||345.65|7
1642150250000|2022-01-14 08:50:50|345.9|345.75|345.9|345.75|345.95|345.8|345.9|345.75|36
1642150260000|2022-01-14 08:51:00|345.85|345.7|345.85|345.7|345.9|345.7|345.85|345.7|9
1642150270000|2022-01-14 08:51:10||345.65||345.65||345.65||345.65|10
1642150280000|2022-01-14 08:51:20||345.7||345.7||345.7||345.7|1
1642150300000|2022-01-14 08:51:40|345.9|345.75|345.95|345.75|345.95|345.75|345.9|345.75|12
1642150310000|2022-01-14 08:51:50|345.9|345.8|345.95|345.75|345.95|345.8|345.9|345.75|19
1642150320000|2022-01-14 08:52:00|345.9||345.9||345.9||345.9||4
1642150330000|2022-01-14 08:52:10|345.85|345.7|345.8|345.65|345.85|345.7|345.8|345.65|39
1642150340000|2022-01-14 08:52:20|345.75|345.6|345.75|345.55|345.75|345.6|345.75|345.55|19
1642150350000|2022-01-14 08:52:30|345.7||345.7||345.7||345.7||23
1642150360000|2022-01-14 08:52:40|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|30
1642150370000|2022-01-14 08:52:50|||||||||1
1642150380000|2022-01-14 08:53:00|345.7|345.55|345.7|345.55|345.75|345.55|345.7|345.55|13
1642150390000|2022-01-14 08:53:10|||||||||2
1642150410000|2022-01-14 08:53:30|345.75||345.75||345.75||345.75||21
1642150420000|2022-01-14 08:53:40|345.8|345.6|345.85|345.7|345.85|345.7|345.8|345.6|38
1642150430000|2022-01-14 08:53:50|345.8|345.65|345.75|345.6|345.8|345.65|345.75|345.6|14
1642150440000|2022-01-14 08:54:00|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|15
1642150450000|2022-01-14 08:54:10|||||||||4
1642150470000|2022-01-14 08:54:30|||||||||1
1642150490000|2022-01-14 08:54:50|||||||||1
1642150500000|2022-01-14 08:55:00|||||||||6
1642150510000|2022-01-14 08:55:10|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|20
1642150520000|2022-01-14 08:55:20|345.7|345.55|345.8|345.65|345.8|345.65|345.7|345.5|65
1642150530000|2022-01-14 08:55:30|||||||||7
1642150540000|2022-01-14 08:55:40|||||||||1
1642150550000|2022-01-14 08:55:50|||||||||2
1642150560000|2022-01-14 08:56:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|12
1642150570000|2022-01-14 08:56:10|345.9||345.9||345.9||345.9||5
1642150590000|2022-01-14 08:56:30|345.95|345.75|345.95|345.8|345.95|345.8|345.95|345.75|5
1642150600000|2022-01-14 08:56:40|||||||||1
1642150610000|2022-01-14 08:56:50|||||||||1
1642150620000|2022-01-14 08:57:00|346|345.85|346|345.85|346|345.85|346|345.8|23
1642150630000|2022-01-14 08:57:10|345.95|345.8|345.95|345.8|345.95|345.85|345.95|345.8|26
1642150640000|2022-01-14 08:57:20|346|345.85|346|345.85|346|345.85|346|345.8|10
1642150670000|2022-01-14 08:57:50|||||||||2
1642150680000|2022-01-14 08:58:00|346.05|345.9|345.95|345.75|346.05|345.9|345.95|345.75|51
1642150690000|2022-01-14 08:58:10|345.9|345.7|345.85|345.7|345.9|345.7|345.8|345.65|38
1642150700000|2022-01-14 08:58:20|345.8|345.65|345.7|345.55|345.8|345.65|345.7|345.55|31
1642150710000|2022-01-14 08:58:30|345.75|345.6|345.85|345.7|345.85|345.7|345.7|345.6|62
1642150720000|2022-01-14 08:58:40|345.8|345.65|345.7|345.55|345.85|345.65|345.7|345.55|35
1642150730000|2022-01-14 08:58:50|345.65|345.5|345.5|345.35|345.7|345.5|345.5|345.3|42
1642150740000|2022-01-14 08:59:00|345.45|345.3|345.45|345.3|345.5|345.3|345.4|345.25|47
1642150750000|2022-01-14 08:59:10|345.4|345.25|345.6|345.4|345.6|345.4|345.4|345.25|55
1642150760000|2022-01-14 08:59:20|345.55|345.35|345.5|345.35|345.55|345.4|345.5|345.35|30
1642150770000|2022-01-14 08:59:30|345.45|345.3|345.45|345.3|345.45|345.35|345.45|345.3|25
1642150780000|2022-01-14 08:59:40|345.4|345.25|345.4|345.25|345.45|345.3|345.4|345.25|32
1642150790000|2022-01-14 08:59:50|345.35|345.2|345.3|345.1|345.4|345.2|345.25|345.1|54
1642150800000|2022-01-14 09:00:00|345.35|345.15|345.35|345.2|345.35|345.2|345.35|345.15|20
1642150810000|2022-01-14 09:00:10|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.1|24
1642150820000|2022-01-14 09:00:20|345.25|345.1|345.3|345.15|345.3|345.15|345.25|345.1|27
1642150830000|2022-01-14 09:00:30|345.35|345.2|345.4|345.25|345.45|345.3|345.35|345.2|35
1642150840000|2022-01-14 09:00:40||345.2||345.25||345.25||345.2|12
1642150850000|2022-01-14 09:00:50|||||||||13
1642150860000|2022-01-14 09:01:00|345.35|345.2|345.4|345.25|345.4|345.25|345.35|345.2|16
1642150870000|2022-01-14 09:01:10|345.45|345.3|345.5|345.35|345.5|345.35|345.45|345.3|11
1642150880000|2022-01-14 09:01:20|345.55|345.4|345.55|345.4|345.6|345.4|345.55|345.4|15
1642150890000|2022-01-14 09:01:30|345.6|345.45|345.65|345.5|345.65|345.5|345.6|345.45|4
1642150900000|2022-01-14 09:01:40|345.7|345.55|345.7|345.55|345.75|345.55|345.7|345.55|10
1642150910000|2022-01-14 09:01:50|345.75|345.6|345.75|345.55|345.75|345.6|345.7|345.55|19
1642150920000|2022-01-14 09:02:00|345.7|345.5|345.65|345.5|345.7|345.5|345.65|345.5|28
1642150930000|2022-01-14 09:02:10|345.7|345.55|345.75|345.6|345.75|345.6|345.7|345.55|8
1642150940000|2022-01-14 09:02:20|||||||||5
1642150950000|2022-01-14 09:02:30|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|15
1642150960000|2022-01-14 09:02:40||345.6||345.65||345.65||345.6|8
1642150970000|2022-01-14 09:02:50|345.75|345.6|345.8|345.65|345.8|345.65|345.75|345.6|25
1642150980000|2022-01-14 09:03:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|10
1642150990000|2022-01-14 09:03:10|345.8|345.6|345.75|345.6|345.8|345.6|345.75|345.55|15
1642151000000|2022-01-14 09:03:20|345.8|345.65|345.85|345.65|345.85|345.65|345.8|345.65|8
1642151010000|2022-01-14 09:03:30|345.9|345.7|345.9|345.75|345.9|345.75|345.9|345.7|22
1642151020000|2022-01-14 09:03:40||345.7||345.7||345.7||345.7|21
1642151030000|2022-01-14 09:03:50|||||||||1
1642151040000|2022-01-14 09:04:00|345.85|345.75|345.85|345.7|345.85|345.75|345.85|345.7|16
1642151050000|2022-01-14 09:04:10|345.9|345.65|345.9|345.75|345.9|345.75|345.9|345.65|42
1642151060000|2022-01-14 09:04:20|345.95|345.8|345.85|345.65|345.95|345.8|345.8|345.65|23
1642151070000|2022-01-14 09:04:30|345.8|345.6|345.75|345.55|345.8|345.6|345.75|345.55|27
1642151080000|2022-01-14 09:04:40|345.7|345.65|345.8|345.6|345.95|345.75|345.7|345.6|95
1642151090000|2022-01-14 09:04:50|345.75|345.65|345.8|345.65|345.85|345.7|345.75|345.55|45
1642151100000|2022-01-14 09:05:00|345.75|345.6|345.6|345.4|345.75|345.6|345.6|345.4|37
1642151110000|2022-01-14 09:05:10|345.55|345.35|345.55|345.4|345.6|345.4|345.55|345.35|17
1642151120000|2022-01-14 09:05:20|345.6||345.6||345.6||345.6||4
1642151130000|2022-01-14 09:05:30|345.55|345.35|345.55|345.35|345.55|345.4|345.55|345.35|21
1642151140000|2022-01-14 09:05:40||345.3||345.3||345.35||345.3|22
1642151150000|2022-01-14 09:05:50|345.5|345.35|345.55|345.35|345.55|345.35|345.5|345.3|20
1642151160000|2022-01-14 09:06:00|345.6|345.4|345.6|345.4|345.7|345.5|345.6|345.4|19
1642151170000|2022-01-14 09:06:10|345.65|345.45|345.7|345.5|345.7|345.5|345.65|345.45|7
1642151180000|2022-01-14 09:06:20|345.75||345.75||345.75||345.75||5
1642151190000|2022-01-14 09:06:30|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|0
1642151200000|2022-01-14 09:06:40|||||||||1
1642151220000|2022-01-14 09:07:00|345.75|345.6|345.8|345.65|345.8|345.65|345.75|345.6|13
1642151230000|2022-01-14 09:07:10|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.6|10
1642151240000|2022-01-14 09:07:20||345.65||345.65||345.65||345.65|0
1642151250000|2022-01-14 09:07:30|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|8
1642151260000|2022-01-14 09:07:40|345.9|345.75|345.9|345.75|345.95|345.75|345.9|345.75|17
1642151270000|2022-01-14 09:07:50|||||||||3
1642151290000|2022-01-14 09:08:10|345.85|345.7|345.85|345.65|345.85|345.7|345.85|345.6|7
1642151300000|2022-01-14 09:08:20|345.8||345.8||345.85||345.8||0
1642151310000|2022-01-14 09:08:30|345.85||345.85||345.85||345.85||1
1642151320000|2022-01-14 09:08:40|345.8||345.8||345.8||345.8||0
1642151340000|2022-01-14 09:09:00|345.75|345.55|345.8|345.55|345.8|345.55|345.75|345.55|7
1642151350000|2022-01-14 09:09:10|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.55|3
1642151360000|2022-01-14 09:09:20|345.8|345.65|345.8|345.6|345.8|345.65|345.8|345.6|2
1642151370000|2022-01-14 09:09:30|345.85|345.65|345.8|345.6|345.85|345.65|345.8|345.6|3
1642151380000|2022-01-14 09:09:40|345.75||345.8||345.8||345.75||0
1642151390000|2022-01-14 09:09:50||345.65||345.6||345.65||345.6|2
1642151410000|2022-01-14 09:10:10||345.65||345.6||345.65||345.6|0
1642151430000|2022-01-14 09:10:30|||||||||1
1642151450000|2022-01-14 09:10:50||345.65||345.65||345.65||345.6|4
1642151460000|2022-01-14 09:11:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|0
1642151480000|2022-01-14 09:11:20|345.8|345.65|345.8|345.6|345.8|345.65|345.8|345.6|6
1642151510000|2022-01-14 09:11:50|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|4
1642151520000|2022-01-14 09:12:00|345.9||345.85||345.9||345.85||3
1642151540000|2022-01-14 09:12:20|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|4
1642151550000|2022-01-14 09:12:30|345.95||345.95||345.95||345.9||3
1642151570000|2022-01-14 09:12:50|345.9||345.95||345.95||345.9||2
1642151580000|2022-01-14 09:13:00|346|345.8|345.95|345.8|346|345.8|345.95|345.75|15
1642151610000|2022-01-14 09:13:30|346||346||346||346||2
1642151640000|2022-01-14 09:14:00||345.85||345.85||345.85||345.85|1
1642151650000|2022-01-14 09:14:10|||||||||1
1642151660000|2022-01-14 09:14:20|346.05|345.9|346.1|345.95|346.1|345.95|346.05|345.9|15
1642151670000|2022-01-14 09:14:30|346.15||346.15||346.15||346.15||1
1642151680000|2022-01-14 09:14:40|||||||||1
1642151690000|2022-01-14 09:14:50|||||||||1
1642151700000|2022-01-14 09:15:00||345.9||345.9||345.9||345.9|3
1642151790000|2022-01-14 09:16:30|||||||||1
1642151800000|2022-01-14 09:16:40|346.05||346.05||346.05||346.05||0
1642151810000|2022-01-14 09:16:50|346|345.85|346|345.8|346|345.85|346|345.8|6
1642151820000|2022-01-14 09:17:00|345.95||346||346||345.95||0
1642151830000|2022-01-14 09:17:10||345.75||345.75||345.75||345.75|5
1642151960000|2022-01-14 09:19:20||345.8||345.8||345.8||345.8|0
1642151980000|2022-01-14 09:19:40|346.1|345.85|346|345.8|346.1|345.85|346|345.8|14
1642152000000|2022-01-14 09:20:00|346.25|345.65|346.25|345.65|346.25|345.65|346.25|345.65|0
1642152040000|2022-01-14 09:20:40|346.35|345.75|346.35|345.75|346.35|345.75|346.35|345.75|0
1642152060000|2022-01-14 09:21:00|346.25|345.65|346.25|345.65|346.35|345.75|346.25|345.65|0
1642152070000|2022-01-14 09:21:10|346.35|345.75|346.35|345.75|346.35|345.75|346.25|345.65|0
1642152120000|2022-01-14 09:22:00|346.25|345.65|346.25|345.65|346.35|345.75|346.25|345.65|0
1642152300000|2022-01-14 09:25:00|||||||||5
1642152320000|2022-01-14 09:25:20|346.15|345.55|346.15|345.55|346.15|345.55|346.15|345.55|0
1642152380000|2022-01-14 09:26:20|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1642152410000|2022-01-14 09:26:50|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1642152420000|2022-01-14 09:27:00|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1642152430000|2022-01-14 09:27:10|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1642152440000|2022-01-14 09:27:20|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1642152490000|2022-01-14 09:28:10|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1642152500000|2022-01-14 09:28:20|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1642152510000|2022-01-14 09:28:30|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1642152540000|2022-01-14 09:29:00|346.15|345.55|346.15|345.55|346.15|345.55|346.15|345.55|0
1642152570000|2022-01-14 09:29:30|346.25|345.65|346.25|345.65|346.25|345.65|346.25|345.65|0
1642152600000|2022-01-14 09:30:00|346.35|345.75|346.35|345.75|346.35|345.75|346.35|345.75|0
1642152670000|2022-01-14 09:31:10|346.45|345.85|346.45|345.85|346.45|345.85|346.45|345.85|0
1642152690000|2022-01-14 09:31:30|346.35|345.75|346.35|345.75|346.45|345.85|346.35|345.75|0
1642152700000|2022-01-14 09:31:40|346.45|345.85|346.35|345.75|346.45|345.85|346.35|345.75|0
1642152710000|2022-01-14 09:31:50|346.45|345.85|346.35|345.75|346.45|345.85|346.35|345.75|0
1642152720000|2022-01-14 09:32:00|346.45|345.85|346.35|345.75|346.45|345.85|346.35|345.75|0
1642152740000|2022-01-14 09:32:20|346.45|345.85|346.35|345.75|346.45|345.85|346.35|345.75|0
1642152750000|2022-01-14 09:32:30|346.45|345.85|346.45|345.85|346.45|345.85|346.45|345.85|0
1642152760000|2022-01-14 09:32:40|346.35|345.75|346.45|345.85|346.45|345.85|346.35|345.75|0
1642152860000|2022-01-14 09:34:20|346.55|345.95|346.55|345.95|346.55|345.95|346.55|345.95|0
1642152890000|2022-01-14 09:34:50|346.85|346.25|346.85|346.25|346.85|346.25|346.85|346.25|0
1642152930000|2022-01-14 09:35:30|346.75|346.15|346.85|346.25|346.85|346.25|346.75|346.15|0
1642152940000|2022-01-14 09:35:40|346.75|346.15|346.85|346.25|346.85|346.25|346.75|346.15|0
1642152950000|2022-01-14 09:35:50|346.75|346.15|346.75|346.15|346.85|346.25|346.75|346.15|0
1642152960000|2022-01-14 09:36:00|346.85|346.25|346.75|346.15|346.85|346.25|346.75|346.15|0
1642152970000|2022-01-14 09:36:10|346.85|346.25|346.85|346.25|346.85|346.25|346.75|346.15|0
1642152990000|2022-01-14 09:36:30|346.75|346.15|346.85|346.25|346.85|346.25|346.75|346.15|0
1642153000000|2022-01-14 09:36:40|346.75|346.15|346.85|346.25|346.85|346.25|346.75|346.15|0
1642153030000|2022-01-14 09:37:10|346.75|346.15|346.75|346.15|346.85|346.25|346.75|346.15|0
1642153040000|2022-01-14 09:37:20|346.85|346.25|346.85|346.25|346.85|346.25|346.85|346.25|0
1642153050000|2022-01-14 09:37:30|346.75|346.15|346.75|346.15|346.85|346.25|346.75|346.15|0
1642153090000|2022-01-14 09:38:10|346.85|346.25|346.85|346.25|346.85|346.25|346.85|346.25|0
1642153100000|2022-01-14 09:38:20|346.75|346.15|346.75|346.15|346.75|346.15|346.75|346.15|0
1642153120000|2022-01-14 09:38:40|346.85|346.25|346.85|346.25|346.85|346.25|346.75|346.15|0
1642153130000|2022-01-14 09:38:50|346.75|346.15|346.75|346.15|346.85|346.25|346.75|346.15|0
1642153150000|2022-01-14 09:39:10|346.85|346.25|346.85|346.25|346.85|346.25|346.75|346.15|0
1642153300000|2022-01-14 09:41:40|346.75|346.15|346.75|346.15|346.75|346.15|346.75|346.15|0
1642153340000|2022-01-14 09:42:20|346.85|346.25|346.75|346.15|346.85|346.25|346.75|346.15|0
1642153350000|2022-01-14 09:42:30|346.85|346.25|346.75|346.15|346.85|346.25|346.75|346.15|0
1642153360000|2022-01-14 09:42:40|346.85|346.25|346.85|346.25|346.85|346.25|346.85|346.25|0
1642153370000|2022-01-14 09:42:50|346.75|346.15|346.85|346.25|346.85|346.25|346.75|346.15|0
1642153380000|2022-01-14 09:43:00|346.75|346.15|346.75|346.15|346.85|346.25|346.75|346.15|0
1642153390000|2022-01-14 09:43:10|346.85|346.25|346.75|346.15|346.85|346.25|346.75|346.15|0
1642153400000|2022-01-14 09:43:20|346.85|346.25|346.85|346.25|346.85|346.25|346.85|346.25|0
1642153470000|2022-01-14 09:44:30|346.75|346.15|346.75|346.15|346.75|346.15|346.75|346.15|0
1642153560000|2022-01-14 09:46:00|346.65|346.05|346.75|346.15|346.75|346.15|346.65|346.05|0
1642153570000|2022-01-14 09:46:10|346.65|346.05|346.75|346.15|346.75|346.15|346.65|346.05|0
1642153580000|2022-01-14 09:46:20|346.65|346.05|346.65|346.05|346.75|346.15|346.65|346.05|0
1642153590000|2022-01-14 09:46:30|346.75|346.15|346.75|346.15|346.75|346.15|346.75|346.15|0
1642153620000|2022-01-14 09:47:00|346.65|346.05|346.65|346.05|346.65|346.05|346.65|346.05|0
1642153640000|2022-01-14 09:47:20|346.75|346.15|346.75|346.15|346.75|346.15|346.75|346.15|0
1642153660000|2022-01-14 09:47:40|346.65|346.05|346.65|346.05|346.65|346.05|346.65|346.05|0
1642153800000|2022-01-14 09:50:00|346.55|345.95|346.55|345.95|346.55|345.95|346.55|345.95|0
1642153810000|2022-01-14 09:50:10|346.65|346.05|346.65|346.05|346.65|346.05|346.55|345.95|0
1642153830000|2022-01-14 09:50:30|346.75|346.15|346.65|346.05|346.75|346.15|346.65|346.05|0
1642153870000|2022-01-14 09:51:10|346.05|345.9|346.05|345.8|346.05|345.9|346|345.75|9
1642153880000|2022-01-14 09:51:20|346|345.75|346|345.75|346|345.85|346|345.75|3
1642153890000|2022-01-14 09:51:30|345.95||346||346||345.95||1
1642153900000|2022-01-14 09:51:40||345.8||345.75||345.8||345.75|0
1642153930000|2022-01-14 09:52:10||345.8||345.75||345.8||345.75|0
1642153940000|2022-01-14 09:52:20||345.8||345.75||345.8||345.75|0
1642153950000|2022-01-14 09:52:30||345.8||345.8||345.8||345.75|0
1642153960000|2022-01-14 09:52:40||345.75||345.75||345.8||345.75|0
1642153970000|2022-01-14 09:52:50||345.8||345.8||345.8||345.8|0
1642153980000|2022-01-14 09:53:00||345.85||345.8||345.85||345.8|0
1642153990000|2022-01-14 09:53:10|345.95|345.75|345.95|345.75|345.95|345.75|345.95|345.75|0
1642154010000|2022-01-14 09:53:30||345.8||345.75||345.8||345.75|0
1642154020000|2022-01-14 09:53:40|345.9||345.95||345.95||345.9||1
1642154030000|2022-01-14 09:53:50||345.8||345.8||345.8||345.75|0
1642154040000|2022-01-14 09:54:00|346|345.75|346.05|345.85|346.05|345.85|346|345.75|2
1642154050000|2022-01-14 09:54:10|346|345.9|346.05|345.85|346.05|345.9|346|345.85|1
1642154070000|2022-01-14 09:54:30|346|345.8|346|345.8|346|345.8|346|345.8|0
1642154120000|2022-01-14 09:55:20|345.95||346||346||345.95||0
1642154130000|2022-01-14 09:55:30|345.95|345.75|345.95|345.75|345.95|345.8|345.95|345.75|3
1642154140000|2022-01-14 09:55:40|345.9|345.8|345.95|345.75|345.95|345.8|345.9|345.75|1
1642154150000|2022-01-14 09:55:50||345.8||345.8||345.8||345.75|0
1642154160000|2022-01-14 09:56:00||345.75||345.8||345.8||345.75|1
1642154170000|2022-01-14 09:56:10|346|345.85|346|345.75|346.05|345.85|345.95|345.75|23
1642154180000|2022-01-14 09:56:20|345.95|345.8|346|345.8|346|345.8|345.9|345.75|6
1642154190000|2022-01-14 09:56:30|345.95|345.75|345.95|345.8|346|345.8|345.9|345.75|13
1642154200000|2022-01-14 09:56:40|345.9|345.75|345.9|345.75|345.95|345.8|345.9|345.75|4
1642154210000|2022-01-14 09:56:50|345.95|345.8|345.95|345.75|345.95|345.8|345.9|345.75|10
1642154220000|2022-01-14 09:57:00|345.9|345.8|345.9|345.75|345.95|345.8|345.9|345.75|6
1642154230000|2022-01-14 09:57:10|||||||||4
1642154260000|2022-01-14 09:57:40|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|7
1642154280000|2022-01-14 09:58:00|345.8|345.65|345.85|345.7|345.85|345.7|345.8|345.65|8
1642154290000|2022-01-14 09:58:10||345.65||345.65||345.7||345.65|0
1642154300000|2022-01-14 09:58:20||345.7||345.7||345.7||345.7|1
1642154320000|2022-01-14 09:58:40|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|2
1642154340000|2022-01-14 09:59:00||345.7||345.75||345.75||345.7|0
1642154370000|2022-01-14 09:59:30||345.7||345.7||345.7||345.7|0
1642154380000|2022-01-14 09:59:40||345.75||345.75||345.75||345.7|0
1642154390000|2022-01-14 09:59:50||345.7||345.75||345.75||345.7|0
1642154400000|2022-01-14 10:00:00||345.7||345.75||345.75||345.7|0
1642154480000|2022-01-14 10:01:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|1
1642154550000|2022-01-14 10:02:30||345.65||345.7||345.7||345.65|0
1642154560000|2022-01-14 10:02:40||345.65||345.7||345.7||345.65|0
1642154570000|2022-01-14 10:02:50||345.65||345.7||345.7||345.65|0
1642154580000|2022-01-14 10:03:00||345.65||345.7||345.7||345.65|0
1642154590000|2022-01-14 10:03:10|345.8|345.65|345.8|345.65|345.85|345.65|345.8|345.65|0
1642154600000|2022-01-14 10:03:20||345.6||345.6||345.6||345.6|4
1642154610000|2022-01-14 10:03:30|345.75||345.75||345.75||345.75||0
1642154670000|2022-01-14 10:04:30|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|11
1642154680000|2022-01-14 10:04:40|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|5
1642154690000|2022-01-14 10:04:50|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|2
1642154700000|2022-01-14 10:05:00|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|2
1642154710000|2022-01-14 10:05:10||345.45||345.5||345.5||345.45|5
1642154730000|2022-01-14 10:05:30|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|11
1642154740000|2022-01-14 10:05:40|||||||||6
1642154750000|2022-01-14 10:05:50|345.65|345.5|345.65|345.5|345.7|345.5|345.6|345.45|15
1642154760000|2022-01-14 10:06:00|345.7|345.45|345.6|345.45|345.7|345.45|345.6|345.45|13
1642154820000|2022-01-14 10:07:00|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|1
1642154850000|2022-01-14 10:07:30|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|7
1642154940000|2022-01-14 10:09:00|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.45|4
1642154960000|2022-01-14 10:09:20|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|3
1642154970000|2022-01-14 10:09:30|345.65|345.5|345.6|345.45|345.65|345.5|345.6|345.45|8
1642154980000|2022-01-14 10:09:40|345.65||345.6||345.65||345.6||5
1642154990000|2022-01-14 10:09:50|345.65||345.6||345.65||345.6||1
1642155010000|2022-01-14 10:10:10|345.65||345.65||345.65||345.65||6
1642155020000|2022-01-14 10:10:20||345.5||345.45||345.5||345.45|0
1642155030000|2022-01-14 10:10:30|345.6||345.6||345.6||345.6||0
1642155040000|2022-01-14 10:10:40|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|12
1642155050000|2022-01-14 10:10:50|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|0
1642155060000|2022-01-14 10:11:00|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|1
1642155070000|2022-01-14 10:11:10|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|0
1642155120000|2022-01-14 10:12:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|3
1642155130000|2022-01-14 10:12:10|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|1
1642155140000|2022-01-14 10:12:20|||||||||1
1642155150000|2022-01-14 10:12:30|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|4
1642155160000|2022-01-14 10:12:40||345.65||345.7||345.7||345.65|9
1642155170000|2022-01-14 10:12:50|345.8|345.65|345.85|345.7|345.85|345.7|345.8|345.65|1
1642155180000|2022-01-14 10:13:00|345.9|345.65|345.85|345.65|345.9|345.75|345.85|345.65|8
1642155190000|2022-01-14 10:13:10||345.7||345.65||345.7||345.65|0
1642155200000|2022-01-14 10:13:20|345.8||345.85||345.85||345.8||0
1642155210000|2022-01-14 10:13:30|345.8||345.85||345.85||345.8||0
1642155220000|2022-01-14 10:13:40||345.7||345.7||345.7||345.7|0
1642155230000|2022-01-14 10:13:50|345.9|345.75|345.9|345.75|345.9|345.75|345.85|345.75|0
1642155240000|2022-01-14 10:14:00|345.85|345.7|345.9|345.7|345.9|345.7|345.85|345.7|3
1642155270000|2022-01-14 10:14:30||345.75||345.7||345.75||345.7|0
1642155280000|2022-01-14 10:14:40|345.85||345.9||345.9||345.85||0
1642155290000|2022-01-14 10:14:50|345.85||345.9||345.9||345.85||0
1642155300000|2022-01-14 10:15:00|345.85||345.9||345.9||345.85||0
1642155310000|2022-01-14 10:15:10|345.85||345.85||345.9||345.85||0
1642155320000|2022-01-14 10:15:20||345.65||345.65||345.65||345.65|3
1642155330000|2022-01-14 10:15:30||345.7||345.7||345.7||345.7|0
1642155360000|2022-01-14 10:16:00|345.9||345.85||345.9||345.85||1
1642155390000|2022-01-14 10:16:30|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|2
1642155410000|2022-01-14 10:16:50||345.6||345.6||345.6||345.6|0
1642155430000|2022-01-14 10:17:10||345.65||345.6||345.65||345.6|0
1642155450000|2022-01-14 10:17:30|345.75||345.75||345.75||345.75||0
1642155490000|2022-01-14 10:18:10||345.55||345.6||345.6||345.55|1
1642155500000|2022-01-14 10:18:20|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|3
1642155550000|2022-01-14 10:19:10||345.6||345.6||345.6||345.6|1
1642155560000|2022-01-14 10:19:20|345.75||345.75||345.75||345.75||0
1642155600000|2022-01-14 10:20:00|345.8||345.8||345.8||345.8||1
1642155620000|2022-01-14 10:20:20||345.65||345.65||345.65||345.65|0
1642155630000|2022-01-14 10:20:30|345.85||345.8||345.85||345.8||0
1642155640000|2022-01-14 10:20:40||345.6||345.6||345.6||345.6|1
1642155650000|2022-01-14 10:20:50||345.65||345.6||345.65||345.6|0
1642155660000|2022-01-14 10:21:00||345.65||345.6||345.65||345.6|0
1642155670000|2022-01-14 10:21:10||345.65||345.65||345.65||345.6|0
1642155680000|2022-01-14 10:21:20||345.6||345.6||345.65||345.6|2
1642155690000|2022-01-14 10:21:30||345.65||345.65||345.65||345.65|0
1642155700000|2022-01-14 10:21:40||345.6||345.65||345.65||345.6|2
1642155720000|2022-01-14 10:22:00|||||||||2
1642155730000|2022-01-14 10:22:10|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|1
1642155740000|2022-01-14 10:22:20|345.8|345.65|345.8|345.65|345.8|345.7|345.8|345.65|1
1642155750000|2022-01-14 10:22:30|345.85||345.85||345.85||345.8||0
1642155770000|2022-01-14 10:22:50||345.7||345.65||345.7||345.65|0
1642155780000|2022-01-14 10:23:00||345.7||345.65||345.7||345.65|0
1642155790000|2022-01-14 10:23:10|345.8||345.8||345.8||345.8||0
1642155800000|2022-01-14 10:23:20|345.85||345.85||345.85||345.85||0
1642155810000|2022-01-14 10:23:30|345.8||345.8||345.8||345.8||0
1642155820000|2022-01-14 10:23:40|345.85||345.85||345.85||345.85||0
1642155830000|2022-01-14 10:23:50||345.7||345.7||345.7||345.7|0
1642155840000|2022-01-14 10:24:00||345.65||345.7||345.7||345.65|3
1642155850000|2022-01-14 10:24:10|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.7|0
1642155860000|2022-01-14 10:24:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|1
1642155870000|2022-01-14 10:24:30|345.8|345.65|345.8|345.65|345.85|345.65|345.8|345.65|1
1642155880000|2022-01-14 10:24:40|345.85|345.6|345.8|345.6|345.85|345.6|345.8|345.6|0
1642155900000|2022-01-14 10:25:00|345.75||345.8||345.8||345.75||0
1642155910000|2022-01-14 10:25:10|345.75||345.75||345.75||345.75||0
1642155940000|2022-01-14 10:25:40|345.8||345.75||345.8||345.75||0
1642155950000|2022-01-14 10:25:50|345.8||345.8||345.8||345.8||0
1642155960000|2022-01-14 10:26:00|345.75||345.8||345.8||345.75||1
1642155970000|2022-01-14 10:26:10||345.65||345.65||345.65||345.65|0
1642155980000|2022-01-14 10:26:20|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|1
1642155990000|2022-01-14 10:26:30|345.8||345.75||345.8||345.75||0
1642156000000|2022-01-14 10:26:40|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|2
1642156010000|2022-01-14 10:26:50|345.7||345.7||345.75||345.7||0
1642156020000|2022-01-14 10:27:00|345.75||345.75||345.75||345.7||0
1642156030000|2022-01-14 10:27:10|345.7||345.75||345.75||345.7||0
1642156040000|2022-01-14 10:27:20|345.8|345.6|345.8|345.6|345.8|345.65|345.75|345.6|1
1642156050000|2022-01-14 10:27:30||345.65||345.65||345.65||345.6|0
1642156070000|2022-01-14 10:27:50||345.6||345.65||345.65||345.6|0
1642156080000|2022-01-14 10:28:00|345.85||345.8||345.85||345.8||0
1642156090000|2022-01-14 10:28:10|345.75|345.6|345.8|345.6|345.8|345.65|345.75|345.6|0
1642156100000|2022-01-14 10:28:20|345.75||345.75||345.8||345.75||0
1642156110000|2022-01-14 10:28:30|345.8||345.8||345.8||345.75||0
1642156120000|2022-01-14 10:28:40|345.75|345.55|345.8|345.6|345.8|345.6|345.75|345.55|0
1642156130000|2022-01-14 10:28:50||345.65||345.6||345.65||345.6|0
1642156140000|2022-01-14 10:29:00||345.65||345.6||345.65||345.6|0
1642156150000|2022-01-14 10:29:10|345.75||345.8||345.8||345.75||0
1642156160000|2022-01-14 10:29:20|345.75||345.75||345.8||345.75||0
1642156200000|2022-01-14 10:30:00|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.5|0
1642156210000|2022-01-14 10:30:10|345.75||345.75||345.75||345.75||0
1642156220000|2022-01-14 10:30:20||345.6||345.55||345.6||345.55|0
1642156230000|2022-01-14 10:30:30|345.7||345.7||345.7||345.7||0
1642156240000|2022-01-14 10:30:40|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|0
1642156250000|2022-01-14 10:30:50|345.7||345.65||345.7||345.65||0
1642156260000|2022-01-14 10:31:00|345.7||345.7||345.7||345.7||0
1642156270000|2022-01-14 10:31:10|345.65||345.65||345.7||345.65||0
1642156290000|2022-01-14 10:31:30||345.45||345.5||345.5||345.45|7
1642156320000|2022-01-14 10:32:00|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|1
1642156330000|2022-01-14 10:32:10|345.7||345.75||345.75||345.7||0
1642156340000|2022-01-14 10:32:20|345.7||345.7||345.75||345.7||0
1642156350000|2022-01-14 10:32:30|345.65|345.5|345.65|345.5|345.65|345.5|345.65|345.5|3
1642156360000|2022-01-14 10:32:40||345.45||345.45||345.45||345.45|0
1642156370000|2022-01-14 10:32:50||345.5||345.5||345.5||345.5|1
1642156450000|2022-01-14 10:34:10|345.7||345.7||345.7||345.7||2
1642156460000|2022-01-14 10:34:20|345.65|345.55|345.7|345.5|345.7|345.55|345.65|345.5|0
1642156480000|2022-01-14 10:34:40|345.65||345.65||345.7||345.65||0
1642156490000|2022-01-14 10:34:50|345.7||345.65||345.7||345.65||0
1642156510000|2022-01-14 10:35:10|345.7|345.55|345.7|345.5|345.7|345.55|345.7|345.5|0
1642156530000|2022-01-14 10:35:30|345.65||345.65||345.7||345.65||0
1642156540000|2022-01-14 10:35:40|345.7||345.65||345.7||345.65||0
1642156570000|2022-01-14 10:36:10|345.7||345.65||345.7||345.65||0
1642156610000|2022-01-14 10:36:50|345.7||345.7||345.7||345.7||0
1642156620000|2022-01-14 10:37:00||345.55||345.55||345.55||345.5|0
1642156630000|2022-01-14 10:37:10||345.5||345.5||345.5||345.5|0
1642156640000|2022-01-14 10:37:20|345.65||345.65||345.7||345.65||0
1642156650000|2022-01-14 10:37:30|345.7||345.65||345.7||345.65||0
1642156660000|2022-01-14 10:37:40|345.7||345.7||345.7||345.7||0
1642156670000|2022-01-14 10:37:50|345.65|345.55|345.7|345.55|345.7|345.55|345.65|345.55|0
1642156680000|2022-01-14 10:38:00||345.5||345.5||345.55||345.5|0
1642156710000|2022-01-14 10:38:30|345.65|345.55|345.7|345.5|345.7|345.55|345.65|345.5|0
1642156720000|2022-01-14 10:38:40||345.55||345.55||345.55||345.5|0
1642156730000|2022-01-14 10:38:50||345.5||345.5||345.55||345.5|0
1642156750000|2022-01-14 10:39:10|345.65||345.65||345.7||345.65||0
1642156760000|2022-01-14 10:39:20|345.7|345.55|345.7|345.55|345.7|345.55|345.65|345.5|2
1642156780000|2022-01-14 10:39:40||345.5||345.55||345.55||345.5|0
1642156800000|2022-01-14 10:40:00|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.55|0
1642156810000|2022-01-14 10:40:10||345.55||345.55||345.6||345.55|0
1642156820000|2022-01-14 10:40:20|345.7||345.75||345.75||345.7||1
1642156830000|2022-01-14 10:40:30||345.6||345.55||345.6||345.55|0
1642156840000|2022-01-14 10:40:40||345.6||345.6||345.6||345.55|0
1642156850000|2022-01-14 10:40:50||345.55||345.55||345.6||345.55|0
1642156870000|2022-01-14 10:41:10|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|0
1642156890000|2022-01-14 10:41:30||345.65||345.6||345.65||345.6|0
1642156900000|2022-01-14 10:41:40|345.75|345.65|345.8|345.6|345.8|345.65|345.75|345.6|0
1642156910000|2022-01-14 10:41:50|345.75||345.8||345.8||345.75||0
1642156920000|2022-01-14 10:42:00|345.75||345.8||345.8||345.75||0
1642156930000|2022-01-14 10:42:10|345.75||345.8||345.8||345.75||0
1642156940000|2022-01-14 10:42:20||345.65||345.6||345.65||345.6|0
1642156950000|2022-01-14 10:42:30||345.65||345.6||345.65||345.6|1
1642156970000|2022-01-14 10:42:50|345.75||345.75||345.75||345.75||0
1642156990000|2022-01-14 10:43:10||345.55||345.6||345.6||345.55|0
1642157030000|2022-01-14 10:43:50|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|0
1642157040000|2022-01-14 10:44:00|345.75|345.6|345.75|345.6|345.75|345.6|345.7|345.55|0
1642157050000|2022-01-14 10:44:10|345.8||345.8||345.8||345.8||0
1642157060000|2022-01-14 10:44:20|345.75||345.8||345.8||345.75||1
1642157070000|2022-01-14 10:44:30|345.75|345.65|345.75|345.6|345.75|345.65|345.75|345.6|0
1642157080000|2022-01-14 10:44:40|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|0
1642157090000|2022-01-14 10:44:50||345.6||345.6||345.65||345.6|0
1642157100000|2022-01-14 10:45:00|345.75|345.65|345.8|345.6|345.8|345.65|345.75|345.6|0
1642157110000|2022-01-14 10:45:10||345.65||345.6||345.65||345.6|0
1642157130000|2022-01-14 10:45:30|345.75||345.8||345.8||345.75||0
1642157140000|2022-01-14 10:45:40|345.75||345.8||345.8||345.75||0
1642157170000|2022-01-14 10:46:10|345.75|345.65|345.8|345.65|345.8|345.65|345.75|345.6|0
1642157180000|2022-01-14 10:46:20|345.85|345.6|345.85|345.65|345.85|345.65|345.85|345.6|0
1642157200000|2022-01-14 10:46:40|345.8||345.85||345.85||345.8||0
1642157250000|2022-01-14 10:47:30||345.7||345.65||345.7||345.65|0
1642157270000|2022-01-14 10:47:50||345.7||345.65||345.7||345.65|0
1642157280000|2022-01-14 10:48:00|345.9|345.7|345.9|345.7|345.9|345.7|345.85|345.65|1
1642157290000|2022-01-14 10:48:10|345.95|345.75|345.9|345.7|345.95|345.75|345.9|345.7|0
1642157320000|2022-01-14 10:48:40|345.85|345.75|345.9|345.75|345.9|345.75|345.85|345.75|0
1642157330000|2022-01-14 10:48:50||345.7||345.7||345.75||345.7|0
1642157340000|2022-01-14 10:49:00||345.75||345.75||345.75||345.7|1
1642157360000|2022-01-14 10:49:20|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.65|1
1642157370000|2022-01-14 10:49:30||345.65||345.7||345.7||345.65|0
1642157380000|2022-01-14 10:49:40|345.8|345.65|345.85|345.65|345.85|345.7|345.8|345.65|0
1642157400000|2022-01-14 10:50:00||345.7||345.65||345.7||345.65|0
1642157410000|2022-01-14 10:50:10||345.7||345.65||345.7||345.65|0
1642157430000|2022-01-14 10:50:30|345.8||345.85||345.85||345.8||1
1642157440000|2022-01-14 10:50:40|345.8||345.8||345.85||345.8||0
1642157450000|2022-01-14 10:50:50|345.85||345.85||345.85||345.8||0
1642157480000|2022-01-14 10:51:20|345.8||345.85||345.85||345.8||1
1642157490000|2022-01-14 10:51:30|345.8||345.85||345.85||345.8||0
1642157500000|2022-01-14 10:51:40|345.8||345.85||345.85||345.8||0
1642157510000|2022-01-14 10:51:50|345.8||345.85||345.85||345.8||0
1642157520000|2022-01-14 10:52:00|345.8||345.8||345.85||345.8||0
1642157530000|2022-01-14 10:52:10|345.85||345.8||345.85||345.8||0
1642157540000|2022-01-14 10:52:20|345.85||345.85||345.85||345.8||0
1642157550000|2022-01-14 10:52:30|345.8||345.85||345.85||345.8||0
1642157560000|2022-01-14 10:52:40|345.8||345.8||345.8||345.8||0
1642157570000|2022-01-14 10:52:50||345.6||345.65||345.65||345.6|0
1642157580000|2022-01-14 10:53:00|345.85||345.8||345.85||345.8||0
1642157600000|2022-01-14 10:53:20|345.85||345.85||345.85||345.85||0
1642157610000|2022-01-14 10:53:30||345.7||345.65||345.7||345.65|0
1642157620000|2022-01-14 10:53:40|345.8||345.85||345.85||345.8||0
1642157630000|2022-01-14 10:53:50|345.8||345.8||345.85||345.8||0
1642157640000|2022-01-14 10:54:00|345.85||345.8||345.85||345.8||0
1642157660000|2022-01-14 10:54:20|345.85||345.8||345.85||345.8||0
1642157670000|2022-01-14 10:54:30|345.85||345.85||345.85||345.85||0
1642157680000|2022-01-14 10:54:40||345.7||345.7||345.7||345.65|0
1642157690000|2022-01-14 10:54:50||345.65||345.65||345.65||345.65|0
1642157700000|2022-01-14 10:55:00||345.7||345.7||345.7||345.65|0
1642157710000|2022-01-14 10:55:10||345.65||345.7||345.7||345.65|0
1642157740000|2022-01-14 10:55:40||345.65||345.65||345.7||345.65|1
1642157750000|2022-01-14 10:55:50|345.8||345.85||345.85||345.8||0
1642157770000|2022-01-14 10:56:10|345.8|345.7|345.85|345.65|345.85|345.7|345.8|345.65|0
1642157790000|2022-01-14 10:56:30||345.7||345.7||345.7||345.7|0
1642157800000|2022-01-14 10:56:40||345.65||345.7||345.7||345.65|0
1642157820000|2022-01-14 10:57:00|345.9||345.9||345.9||345.9||1
1642157830000|2022-01-14 10:57:10|345.85|345.65|345.9|345.7|345.9|345.7|345.85|345.65|3
1642157840000|2022-01-14 10:57:20||345.75||345.75||345.75||345.75|0
1642157850000|2022-01-14 10:57:30||345.7||345.7||345.75||345.7|0
1642157860000|2022-01-14 10:57:40||345.75||345.75||345.75||345.7|0
1642157870000|2022-01-14 10:57:50||345.7||345.75||345.75||345.7|0
1642157880000|2022-01-14 10:58:00|345.85|345.7|345.85|345.7|345.9|345.7|345.85|345.7|0
1642157890000|2022-01-14 10:58:10|345.9|345.65|345.85|345.65|345.9|345.65|345.8|345.65|3
1642157910000|2022-01-14 10:58:30|345.8||345.85||345.85||345.8||0
1642157920000|2022-01-14 10:58:40|345.8||345.85||345.85||345.8||0
1642157930000|2022-01-14 10:58:50|345.8||345.8||345.8||345.8||0
1642157940000|2022-01-14 10:59:00|345.85||345.8||345.85||345.8||0
1642157950000|2022-01-14 10:59:10|345.85||345.85||345.85||345.8||0
1642157960000|2022-01-14 10:59:20|345.8||345.85||345.85||345.8||0
1642157980000|2022-01-14 10:59:40|345.8||345.8||345.85||345.8||0
1642157990000|2022-01-14 10:59:50||345.6||345.65||345.65||345.6|0
1642158000000|2022-01-14 11:00:00|345.85|345.7|345.8|345.65|345.85|345.7|345.8|345.6|0
1642158010000|2022-01-14 11:00:10|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.65|0
1642158020000|2022-01-14 11:00:20|345.9||345.9||345.9||345.9||0
1642158040000|2022-01-14 11:00:40|345.85|345.65|345.85|345.7|345.85|345.7|345.85|345.65|0
1642158060000|2022-01-14 11:01:00|345.9|345.65|345.85|345.65|345.9|345.65|345.8|345.65|1
1642158080000|2022-01-14 11:01:20|345.8||345.8||345.85||345.8||0
1642158090000|2022-01-14 11:01:30|345.85|345.7|345.85|345.65|345.85|345.7|345.85|345.65|0
1642158100000|2022-01-14 11:01:40|345.8|345.6|345.8|345.65|345.8|345.65|345.8|345.6|0
1642158130000|2022-01-14 11:02:10|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|0
1642158140000|2022-01-14 11:02:20|345.8||345.8||345.8||345.8||1
1642158150000|2022-01-14 11:02:30||345.65||345.65||345.65||345.6|0
1642158200000|2022-01-14 11:03:20||345.6||345.65||345.65||345.6|1
1642158210000|2022-01-14 11:03:30||345.6||345.65||345.65||345.6|0
1642158240000|2022-01-14 11:04:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.65|1
1642158250000|2022-01-14 11:04:10||345.65||345.7||345.7||345.65|0
1642158260000|2022-01-14 11:04:20|345.9||345.9||345.9||345.9||0
1642158270000|2022-01-14 11:04:30|345.85||345.9||345.9||345.85||0
1642158280000|2022-01-14 11:04:40|345.85||345.85||345.9||345.85||0
1642158290000|2022-01-14 11:04:50|345.9||345.9||345.9||345.85||0
1642158300000|2022-01-14 11:05:00|345.95|345.75|345.9|345.75|345.95|345.75|345.9|345.75|0
1642158310000|2022-01-14 11:05:10|345.95||345.95||345.95||345.95||0
1642158360000|2022-01-14 11:06:00|345.9||345.95||345.95||345.9||0
1642158370000|2022-01-14 11:06:10|345.9||345.95||345.95||345.9||0
1642158380000|2022-01-14 11:06:20|345.9|345.7|345.9|345.7|345.95|345.75|345.9|345.7|0
1642158390000|2022-01-14 11:06:30|345.85||345.85||345.85||345.85||0
1642158400000|2022-01-14 11:06:40||345.65||345.65||345.65||345.65|1
1642158420000|2022-01-14 11:07:00|345.9|345.7|345.9|345.7|345.9|345.7|345.85|345.65|2
1642158430000|2022-01-14 11:07:10|345.85||345.9||345.9||345.85||0
1642158450000|2022-01-14 11:07:30|345.85||345.85||345.85||345.85||0
1642158460000|2022-01-14 11:07:40|345.9||345.9||345.9||345.9||1
1642158480000|2022-01-14 11:08:00|345.95||345.95||345.95||345.95||0
1642158490000|2022-01-14 11:08:10|345.9|345.75|345.95|345.75|345.95|345.75|345.9|345.7|0
1642158500000|2022-01-14 11:08:20|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|0
1642158520000|2022-01-14 11:08:40|345.85||345.9||345.9||345.85||0
1642158540000|2022-01-14 11:09:00|345.85||345.85||345.85||345.85||0
1642158550000|2022-01-14 11:09:10|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|0
1642158560000|2022-01-14 11:09:20|345.85|345.7|345.85|345.7|345.9|345.7|345.85|345.7|1
1642158570000|2022-01-14 11:09:30|345.9||345.85||345.9||345.85||0
1642158580000|2022-01-14 11:09:40|345.9||345.85||345.9||345.85||1
1642158590000|2022-01-14 11:09:50|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.75|0
1642158600000|2022-01-14 11:10:00|345.85|345.7|345.85|345.7|345.9|345.7|345.85|345.7|0
1642158610000|2022-01-14 11:10:10|345.9|345.75|345.9|345.75|345.9|345.75|345.9|345.7|1
1642158620000|2022-01-14 11:10:20|345.85|345.7|345.9|345.7|345.9|345.7|345.85|345.7|2
1642158630000|2022-01-14 11:10:30|345.85||345.85||345.9||345.85||0
1642158640000|2022-01-14 11:10:40||345.65||345.65||345.65||345.65|0
1642158650000|2022-01-14 11:10:50||345.7||345.65||345.7||345.65|0
1642158660000|2022-01-14 11:11:00||345.7||345.65||345.7||345.65|0
1642158670000|2022-01-14 11:11:10|345.8|345.7|345.8|345.65|345.85|345.7|345.8|345.65|0
1642158680000|2022-01-14 11:11:20|345.85||345.8||345.85||345.8||0
1642158690000|2022-01-14 11:11:30||345.6||345.65||345.65||345.6|0
1642158770000|2022-01-14 11:12:50|345.85|345.7|345.85|345.65|345.85|345.7|345.85|345.65|1
1642158780000|2022-01-14 11:13:00|345.9|345.7|345.9|345.7|345.9|345.7|345.85|345.65|0
1642158790000|2022-01-14 11:13:10|345.85|345.65|345.85|345.65|345.85|345.65|345.85|345.65|0
1642158800000|2022-01-14 11:13:20||345.7||345.65||345.7||345.65|0
1642158810000|2022-01-14 11:13:30||345.7||345.65||345.7||345.65|0
1642158820000|2022-01-14 11:13:40||345.7||345.7||345.7||345.7|0
1642158830000|2022-01-14 11:13:50|345.9||345.9||345.9||345.9||0
1642158840000|2022-01-14 11:14:00||345.75||345.7||345.75||345.7|0
1642158890000|2022-01-14 11:14:50|345.85||345.85||345.85||345.85||0
1642158900000|2022-01-14 11:15:00|345.9||345.9||345.9||345.85||0
1642158910000|2022-01-14 11:15:10|345.85||345.9||345.9||345.85||0
1642158920000|2022-01-14 11:15:20|345.85||345.85||345.85||345.85||0
1642158930000|2022-01-14 11:15:30||345.65||345.7||345.7||345.65|0
1642158970000|2022-01-14 11:16:10|345.8|345.65|345.8|345.65|345.8|345.65|345.8|345.65|0
1642158980000|2022-01-14 11:16:20||345.6||345.6||345.6||345.6|0
1642158990000|2022-01-14 11:16:30||345.65||345.65||345.65||345.65|0
1642159080000|2022-01-14 11:18:00|345.85|345.7|345.9|345.7|345.9|345.7|345.85|345.7|1
1642159100000|2022-01-14 11:18:20|345.85||345.85||345.85||345.85||0
1642159110000|2022-01-14 11:18:30||345.65||345.65||345.65||345.65|0
1642159140000|2022-01-14 11:19:00||345.7||345.7||345.7||345.65|0
1642159150000|2022-01-14 11:19:10||345.65||345.65||345.7||345.65|0
1642159160000|2022-01-14 11:19:20||345.7||345.65||345.7||345.65|0
1642159210000|2022-01-14 11:20:10||345.7||345.65||345.7||345.65|0
1642159220000|2022-01-14 11:20:20|345.8||345.85||345.85||345.8||0
1642159230000|2022-01-14 11:20:30|345.8||345.85||345.85||345.8||0
1642159250000|2022-01-14 11:20:50||345.7||345.65||345.7||345.65|0
1642159260000|2022-01-14 11:21:00||345.7||345.7||345.7||345.65|0
1642159270000|2022-01-14 11:21:10|345.9|345.65|345.9|345.7|345.9|345.7|345.9|345.65|0
1642159280000|2022-01-14 11:21:20|345.85|345.65|345.9|345.7|345.9|345.7|345.85|345.65|0
1642159290000|2022-01-14 11:21:30||345.75||345.75||345.75||345.75|0
1642159300000|2022-01-14 11:21:40||345.7||345.75||345.75||345.7|1
1642159310000|2022-01-14 11:21:50|345.85|345.7|345.9|345.7|345.9|345.7|345.85|345.7|0
1642159320000|2022-01-14 11:22:00|345.85||345.85||345.9||345.85||0
1642159330000|2022-01-14 11:22:10|345.9||345.85||345.9||345.85||0
1642159340000|2022-01-14 11:22:20||345.65||345.7||345.7||345.65|0
1642159350000|2022-01-14 11:22:30||345.65||345.65||345.7||345.65|0
1642159390000|2022-01-14 11:23:10|345.8||345.85||345.85||345.8||0
1642159410000|2022-01-14 11:23:30|345.8|345.6|345.85|345.65|345.85|345.65|345.8|345.6|0
1642159430000|2022-01-14 11:23:50|345.8||345.85||345.85||345.8||0
1642159450000|2022-01-14 11:24:10|345.8||345.85||345.85||345.8||0
1642159480000|2022-01-14 11:24:40|345.9|345.7|345.85|345.65|345.9|345.7|345.85|345.65|0
1642159530000|2022-01-14 11:25:30|345.8||345.8||345.8||345.8||0
1642159540000|2022-01-14 11:25:40|345.85||345.85||345.85||345.85||0
1642159570000|2022-01-14 11:26:10|345.8||345.85||345.85||345.8||0
1642159580000|2022-01-14 11:26:20|345.8||345.8||345.8||345.8||0
1642159590000|2022-01-14 11:26:30|345.85||345.85||345.85||345.8||0
1642159600000|2022-01-14 11:26:40|345.8||345.85||345.85||345.8||0
1642159610000|2022-01-14 11:26:50|345.8|345.6|345.8|345.6|345.85|345.6|345.75|345.6|1
1642159620000|2022-01-14 11:27:00||345.65||345.65||345.65||345.6|0
1642159630000|2022-01-14 11:27:10|345.75|345.6|345.75|345.6|345.8|345.6|345.75|345.6|0
1642159640000|2022-01-14 11:27:20|345.8||345.75||345.8||345.75||0
1642159680000|2022-01-14 11:28:00|345.8||345.8||345.8||345.8||0
1642159690000|2022-01-14 11:28:10|345.85|345.65|345.8|345.65|345.85|345.65|345.8|345.6|0
1642159700000|2022-01-14 11:28:20|345.85||345.8||345.85||345.8||0
1642159710000|2022-01-14 11:28:30|345.85||345.85||345.85||345.85||0
1642159720000|2022-01-14 11:28:40|345.8||345.8||345.8||345.8||0
1642159740000|2022-01-14 11:29:00|345.85|345.7|345.85|345.7|345.85|345.7|345.85|345.7|1
1642159760000|2022-01-14 11:29:20|345.8|345.6|345.8|345.65|345.8|345.65|345.8|345.6|4
1642159770000|2022-01-14 11:29:30|345.85||345.8||345.85||345.8||0
1642159810000|2022-01-14 11:30:10|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.6|1
1642159820000|2022-01-14 11:30:20||345.65||345.65||345.65||345.65|0
1642159830000|2022-01-14 11:30:30||345.6||345.65||345.65||345.6|0
1642159890000|2022-01-14 11:31:30|345.75|345.6|345.75|345.6|345.8|345.6|345.75|345.6|0
1642159930000|2022-01-14 11:32:10||345.55||345.6||345.6||345.55|0
1642160130000|2022-01-14 11:35:30|345.8||345.75||345.8||345.75||1
1642160160000|2022-01-14 11:36:00|345.8|345.65|345.8|345.6|345.8|345.65|345.8|345.6|1
1642160170000|2022-01-14 11:36:10|345.75|345.65|345.8|345.6|345.8|345.65|345.75|345.6|0
1642160180000|2022-01-14 11:36:20|345.75||345.75||345.75||345.75||0
1642160200000|2022-01-14 11:36:40|345.8||345.75||345.8||345.75||0
1642160210000|2022-01-14 11:36:50|345.8||345.8||345.8||345.75||0
1642160220000|2022-01-14 11:37:00|345.75|345.65|345.75|345.6|345.75|345.65|345.75|345.6|0
1642160230000|2022-01-14 11:37:10|345.8|345.65|345.75|345.6|345.8|345.65|345.75|345.6|0
1642160250000|2022-01-14 11:37:30|345.8||345.75||345.8||345.75||0
1642160280000|2022-01-14 11:38:00|345.8|345.65|345.8|345.6|345.8|345.65|345.75|345.6|0
1642160290000|2022-01-14 11:38:10|345.75||345.75||345.8||345.75||0
1642160300000|2022-01-14 11:38:20|345.8||345.75||345.8||345.75||0
1642160310000|2022-01-14 11:38:30|345.8||345.75||345.8||345.75||0
1642160330000|2022-01-14 11:38:50|345.8||345.8||345.8||345.75||0
1642160340000|2022-01-14 11:39:00|345.75||345.75||345.8||345.75||0
1642160350000|2022-01-14 11:39:10|345.8||345.75||345.8||345.75||0
1642160360000|2022-01-14 11:39:20|345.7|345.55|345.75|345.55|345.75|345.55|345.7|345.55|1
1642160370000|2022-01-14 11:39:30|345.7|345.6|345.7|345.55|345.75|345.6|345.7|345.55|0
1642160380000|2022-01-14 11:39:40||345.5||345.55||345.55||345.5|0
1642160390000|2022-01-14 11:39:50||345.5||345.55||345.55||345.5|1
1642160400000|2022-01-14 11:40:00||345.5||345.55||345.55||345.5|0
1642160410000|2022-01-14 11:40:10|345.65|345.5|345.7|345.5|345.7|345.55|345.65|345.5|0
1642160420000|2022-01-14 11:40:20|345.65|345.55|345.65|345.5|345.65|345.55|345.65|345.5|1
1642160460000|2022-01-14 11:41:00|345.6|345.45|345.6|345.4|345.6|345.45|345.6|345.4|1
1642160470000|2022-01-14 11:41:10|345.55||345.55||345.55||345.55||0
1642160480000|2022-01-14 11:41:20|345.6||345.55||345.6||345.55||1
1642160490000|2022-01-14 11:41:30||345.35||345.35||345.35||345.35|2
1642160500000|2022-01-14 11:41:40||345.4||345.4||345.4||345.4|0
1642160510000|2022-01-14 11:41:50||345.35||345.35||345.35||345.35|0
1642160520000|2022-01-14 11:42:00||345.4||345.35||345.4||345.35|0
1642160530000|2022-01-14 11:42:10||345.4||345.4||345.4||345.35|0
1642160540000|2022-01-14 11:42:20||345.35||345.35||345.4||345.35|0
1642160560000|2022-01-14 11:42:40||345.4||345.4||345.4||345.4|0
1642160590000|2022-01-14 11:43:10|345.6|345.45|345.6|345.45|345.6|345.45|345.6|345.45|3
1642160600000|2022-01-14 11:43:20|345.65|345.5|345.6|345.45|345.65|345.5|345.6|345.45|1
1642160610000|2022-01-14 11:43:30|345.65|345.4|345.65|345.45|345.65|345.45|345.6|345.4|0
1642160630000|2022-01-14 11:43:50||345.5||345.45||345.5||345.45|0
1642160640000|2022-01-14 11:44:00||345.5||345.45||345.5||345.45|0
1642160650000|2022-01-14 11:44:10||345.5||345.5||345.5||345.45|0
1642160660000|2022-01-14 11:44:20|345.7|345.45|345.7|345.5|345.7|345.5|345.65|345.45|0
1642160670000|2022-01-14 11:44:30||345.45||345.5||345.5||345.45|0
1642160680000|2022-01-14 11:44:40||345.45||345.5||345.5||345.45|0
1642160690000|2022-01-14 11:44:50||345.45||345.5||345.5||345.45|0
1642160700000|2022-01-14 11:45:00|345.65|345.45|345.65|345.45|345.7|345.5|345.65|345.45|0
1642160710000|2022-01-14 11:45:10|345.7|345.5|345.7|345.45|345.7|345.5|345.65|345.45|0
1642160720000|2022-01-14 11:45:20|345.65|345.5|345.65|345.45|345.65|345.5|345.65|345.45|0
1642160730000|2022-01-14 11:45:30||345.5||345.45||345.5||345.45|0
1642160760000|2022-01-14 11:46:00|345.6|345.4|345.6|345.4|345.6|345.4|345.6|345.4|0
1642160770000|2022-01-14 11:46:10||345.45||345.4||345.45||345.4|0
1642160780000|2022-01-14 11:46:20|345.55||345.55||345.55||345.55||0
1642160790000|2022-01-14 11:46:30||345.35||345.35||345.4||345.35|0
1642160800000|2022-01-14 11:46:40|345.6|345.4|345.6|345.4|345.6|345.4|345.6|345.4|1
1642160820000|2022-01-14 11:47:00||345.45||345.45||345.45||345.45|0
1642160840000|2022-01-14 11:47:20|345.55|345.4|345.55|345.4|345.6|345.4|345.55|345.35|1
1642160860000|2022-01-14 11:47:40||345.35||345.35||345.35||345.35|0
1642160890000|2022-01-14 11:48:10||345.4||345.35||345.4||345.35|0
1642160920000|2022-01-14 11:48:40|345.6|345.4|345.6|345.4|345.6|345.4|345.6|345.4|0
1642160940000|2022-01-14 11:49:00|345.55||345.55||345.55||345.55||0
1642160960000|2022-01-14 11:49:20|345.6||345.6||345.6||345.6||1
1642160970000|2022-01-14 11:49:30|345.55||345.55||345.55||345.55||0
1642160990000|2022-01-14 11:49:50|345.6||345.6||345.6||345.55||0
1642161000000|2022-01-14 11:50:00|345.55|345.35|345.55|345.4|345.55|345.4|345.55|345.35|0
1642161010000|2022-01-14 11:50:10||345.35||345.4||345.4||345.35|0
1642161030000|2022-01-14 11:50:30||345.35||345.4||345.4||345.35|0
1642161060000|2022-01-14 11:51:00|345.5|345.35|345.55|345.35|345.55|345.4|345.5|345.35|0
1642161070000|2022-01-14 11:51:10||345.4||345.4||345.4||345.35|0
1642161080000|2022-01-14 11:51:20|345.5|345.35|345.55|345.35|345.55|345.4|345.5|345.35|0
1642161090000|2022-01-14 11:51:30|345.5||345.5||345.5||345.5||0
1642161110000|2022-01-14 11:51:50|345.55||345.5||345.55||345.5||0
1642161120000|2022-01-14 11:52:00|345.55||345.5||345.55||345.5||0
1642161130000|2022-01-14 11:52:10|345.55||345.55||345.55||345.5||0
1642161140000|2022-01-14 11:52:20||345.4||345.35||345.4||345.35|0
1642161160000|2022-01-14 11:52:40|345.5||345.55||345.55||345.5||0
1642161170000|2022-01-14 11:52:50|345.5||345.55||345.55||345.5||0
1642161180000|2022-01-14 11:53:00|345.5||345.55||345.55||345.5||0
1642161190000|2022-01-14 11:53:10|345.5||345.55||345.55||345.5||0
1642161210000|2022-01-14 11:53:30||345.4||345.4||345.4||345.4|0
1642161240000|2022-01-14 11:54:00|345.5|345.35|345.55|345.4|345.55|345.4|345.5|345.35|0
1642161250000|2022-01-14 11:54:10||345.35||345.35||345.4||345.35|1
1642161270000|2022-01-14 11:54:30|345.5||345.5||345.55||345.5||0
1642161290000|2022-01-14 11:54:50|345.55||345.55||345.55||345.5||0
1642161300000|2022-01-14 11:55:00|345.5|345.4|345.55|345.4|345.55|345.4|345.5|345.35|1
1642161310000|2022-01-14 11:55:10|345.5|345.35|345.5|345.35|345.5|345.35|345.5|345.35|0
1642161320000|2022-01-14 11:55:20|345.55||345.5||345.55||345.5||0
1642161350000|2022-01-14 11:55:50||345.3||345.3||345.3||345.3|8
1642161360000|2022-01-14 11:56:00|345.45|345.35|345.5|345.35|345.5|345.35|345.45|345.35|1
1642161370000|2022-01-14 11:56:10|345.45|345.3|345.5|345.3|345.5|345.3|345.45|345.3|2
1642161380000|2022-01-14 11:56:20||345.35||345.35||345.35||345.35|0
1642161420000|2022-01-14 11:57:00|345.55||345.5||345.55||345.5||0
1642161460000|2022-01-14 11:57:40|345.45|345.3|345.45|345.3|345.5|345.3|345.45|345.3|1
1642161470000|2022-01-14 11:57:50|345.5|345.35|345.5|345.3|345.5|345.35|345.5|345.3|0
1642161480000|2022-01-14 11:58:00|345.45|345.25|345.45|345.3|345.5|345.3|345.4|345.25|0
1642161490000|2022-01-14 11:58:10||345.25||345.25||345.25||345.25|1
1642161500000|2022-01-14 11:58:20|345.4|345.3|345.4|345.25|345.45|345.3|345.4|345.25|0
1642161510000|2022-01-14 11:58:30||345.2||345.25||345.25||345.2|1
1642161530000|2022-01-14 11:58:50|345.45|345.3|345.45|345.3|345.45|345.3|345.45|345.25|1
1642161540000|2022-01-14 11:59:00||345.25||345.25||345.3||345.25|0
1642161550000|2022-01-14 11:59:10||345.3||345.25||345.3||345.25|0
1642161560000|2022-01-14 11:59:20||345.3||345.3||345.3||345.3|0
1642161580000|2022-01-14 11:59:40|345.5||345.45||345.5||345.45||0
1642161590000|2022-01-14 11:59:50|345.4|345.25|345.45|345.25|345.45|345.3|345.4|345.25|0
1642161600000|2022-01-14 12:00:00|345.4|345.2|345.4|345.25|345.45|345.25|345.4|345.2|0
1642161610000|2022-01-14 12:00:10|345.45||345.4||345.45||345.4||0
1642161620000|2022-01-14 12:00:20|345.45||345.45||345.45||345.45||0
1642161630000|2022-01-14 12:00:30|345.4||345.45||345.45||345.4||0
1642161640000|2022-01-14 12:00:40||345.3||345.25||345.3||345.25|0
1642161650000|2022-01-14 12:00:50|345.4||345.45||345.45||345.4||0
1642161660000|2022-01-14 12:01:00|345.4||345.45||345.45||345.4||0
1642161670000|2022-01-14 12:01:10|345.4||345.45||345.45||345.4||0
1642161680000|2022-01-14 12:01:20|345.4||345.4||345.4||345.4||0
1642161690000|2022-01-14 12:01:30|345.45|345.3|345.45|345.25|345.45|345.3|345.4|345.25|1
1642161700000|2022-01-14 12:01:40|345.4||345.45||345.45||345.4||0
1642161710000|2022-01-14 12:01:50|345.4||345.4||345.45||345.4||0
1642161720000|2022-01-14 12:02:00|345.45||345.45||345.45||345.4||2
1642161730000|2022-01-14 12:02:10|345.4|345.3|345.4|345.25|345.4|345.3|345.4|345.25|0
1642161740000|2022-01-14 12:02:20|345.45|345.2|345.4|345.2|345.45|345.2|345.4|345.2|0
1642161750000|2022-01-14 12:02:30|345.35||345.35||345.4||345.35||0
1642161760000|2022-01-14 12:02:40|345.4||345.4||345.4||345.35||0
1642161770000|2022-01-14 12:02:50|345.35||345.35||345.4||345.35||0
1642161780000|2022-01-14 12:03:00|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|6
1642161790000|2022-01-14 12:03:10|345.35|345.1|345.3|345.15|345.35|345.15|345.3|345.1|1
1642161800000|2022-01-14 12:03:20|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|1
1642161810000|2022-01-14 12:03:30||345.15||345.2||345.2||345.15|1
1642161840000|2022-01-14 12:04:00|345.4|345.25|345.4|345.2|345.4|345.25|345.35|345.2|4
1642161850000|2022-01-14 12:04:10||345.25||345.2||345.25||345.2|1
1642161860000|2022-01-14 12:04:20|345.35||345.4||345.4||345.35||0
1642161870000|2022-01-14 12:04:30|345.35||345.35||345.4||345.35||0
1642161880000|2022-01-14 12:04:40|345.4||345.4||345.4||345.35||0
1642161890000|2022-01-14 12:04:50|345.35|345.15|345.3|345.15|345.4|345.15|345.3|345.15|1
1642161900000|2022-01-14 12:05:00|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|4
1642161910000|2022-01-14 12:05:10|345.4||345.4||345.4||345.35||0
1642161920000|2022-01-14 12:05:20|345.35||345.4||345.4||345.35||0
1642161930000|2022-01-14 12:05:30||345.25||345.2||345.25||345.2|0
1642161940000|2022-01-14 12:05:40|345.45|345.25|345.4|345.25|345.45|345.25|345.4|345.2|0
1642161950000|2022-01-14 12:05:50||345.2||345.2||345.25||345.2|0
1642161960000|2022-01-14 12:06:00||345.25||345.2||345.25||345.2|0
1642161970000|2022-01-14 12:06:10|345.35||345.35||345.4||345.35||0
1642161980000|2022-01-14 12:06:20|345.4||345.35||345.4||345.35||0
1642162000000|2022-01-14 12:06:40|345.3|345.15|345.3|345.15|345.3|345.15|345.3|345.15|3
1642162010000|2022-01-14 12:06:50|345.35||345.3||345.35||345.3||0
1642162040000|2022-01-14 12:07:20|345.35||345.3||345.35||345.3||0
1642162050000|2022-01-14 12:07:30|345.35||345.3||345.35||345.3||0
1642162060000|2022-01-14 12:07:40|345.25|345.1|345.3|345.1|345.3|345.15|345.25|345.1|6
1642162070000|2022-01-14 12:07:50|345.25||345.25||345.3||345.25||0
1642162080000|2022-01-14 12:08:00|345.3|345.05|345.2|345.05|345.3|345.05|345.2|345.05|1
1642162090000|2022-01-14 12:08:10|345.25||345.2||345.25||345.2||0
1642162100000|2022-01-14 12:08:20|345.15|345|345.15|345|345.15|345|345.15|345|6
1642162110000|2022-01-14 12:08:30|345.2|345.05|345.15|345|345.2|345.05|345.15|345|1
1642162120000|2022-01-14 12:08:40|345.2|345.05|345.2|345|345.2|345.05|345.2|345|3
1642162130000|2022-01-14 12:08:50||345.05||345||345.05||345|0
1642162140000|2022-01-14 12:09:00|345.15||345.2||345.2||345.15||0
1642162150000|2022-01-14 12:09:10|345.15||345.15||345.15||345.15||0
1642162160000|2022-01-14 12:09:20|345.1|344.95|345.1|344.9|345.15|344.95|345.1|344.9|1
1642162180000|2022-01-14 12:09:40||344.95||344.9||344.95||344.9|0
1642162190000|2022-01-14 12:09:50||344.95||344.95||344.95||344.95|0
1642162200000|2022-01-14 12:10:00|345.15|344.9|345.1|344.95|345.15|344.95|345.1|344.9|0
1642162210000|2022-01-14 12:10:10|345.15||345.15||345.15||345.15||2
1642162250000|2022-01-14 12:10:50|345.1|344.9|345.1|344.9|345.1|344.9|345.1|344.9|0
1642162260000|2022-01-14 12:11:00||344.95||344.9||344.95||344.9|0
1642162270000|2022-01-14 12:11:10|345.05|344.95|345.05|344.9|345.05|344.95|345.05|344.9|3
1642162280000|2022-01-14 12:11:20|345.1||345.05||345.1||345.05||15
1642162300000|2022-01-14 12:11:40|345.1||345.05||345.1||345.05||4
1642162320000|2022-01-14 12:12:00|345.1|344.95|345.15|344.95|345.15|344.95|345.1|344.95|3
1642162330000|2022-01-14 12:12:10||345||344.95||345||344.95|0
1642162370000|2022-01-14 12:12:50|345.1||345.15||345.15||345.1||0
1642162380000|2022-01-14 12:13:00||345||344.95||345||344.95|0
1642162390000|2022-01-14 12:13:10|345.1||345.1||345.1||345.1||0
1642162400000|2022-01-14 12:13:20|345.15|345|345.15|345|345.15|345|345.15|344.95|2
1642162410000|2022-01-14 12:13:30||344.95||345||345||344.95|0
1642162420000|2022-01-14 12:13:40|345.2||345.2||345.2||345.2||2
1642162430000|2022-01-14 12:13:50|345.15||345.15||345.2||345.15||0
1642162440000|2022-01-14 12:14:00|345.2||345.2||345.2||345.15||0
1642162450000|2022-01-14 12:14:10|345.15|345.05|345.2|345.05|345.2|345.05|345.15|345.05|0
1642162470000|2022-01-14 12:14:30|345.25||345.25||345.25||345.25||0
1642162480000|2022-01-14 12:14:40||345.1||345.05||345.1||345.05|0
1642162500000|2022-01-14 12:15:00|345.2||345.2||345.2||345.2||0
1642162510000|2022-01-14 12:15:10|345.25||345.25||345.25||345.25||0
1642162530000|2022-01-14 12:15:30||345.1||345.1||345.1||345.05|0
1642162540000|2022-01-14 12:15:40||345.05||345.05||345.1||345.05|0
1642162550000|2022-01-14 12:15:50||345.1||345.05||345.1||345.05|0
1642162570000|2022-01-14 12:16:10|345.2|345.1|345.25|345.05|345.25|345.1|345.2|345.05|0
1642162580000|2022-01-14 12:16:20|345.2||345.2||345.25||345.2||0
1642162680000|2022-01-14 12:18:00|345.25|345.1|345.25|345.05|345.25|345.1|345.25|345.05|0
1642162700000|2022-01-14 12:18:20||345.1||345.1||345.1||345.1|0
1642162710000|2022-01-14 12:18:30||345.05||345.1||345.1||345.05|0
1642162720000|2022-01-14 12:18:40||345.05||345.05||345.1||345.05|0
1642162740000|2022-01-14 12:19:00||345.1||345.1||345.1||345.1|0
1642162770000|2022-01-14 12:19:30|345.2|345.05|345.2|345.05|345.2|345.05|345.2|345.05|4
1642162780000|2022-01-14 12:19:40|345.25||345.2||345.25||345.2||0
1642162790000|2022-01-14 12:19:50|345.25||345.2||345.25||345.2||0
1642162800000|2022-01-14 12:20:00|345.25||345.2||345.25||345.2||0
1642162810000|2022-01-14 12:20:10||345||345||345||345|1
1642162830000|2022-01-14 12:20:30|345.15|344.95|345.15|345|345.15|345|345.15|344.95|0
1642162840000|2022-01-14 12:20:40|345.2|345.05|345.2|345|345.2|345.05|345.2|345|0
1642162850000|2022-01-14 12:20:50||345.05||345||345.05||345|0
1642162900000|2022-01-14 12:21:40|345.15|344.95|345.15|344.95|345.15|344.95|345.15|344.95|6
1642162910000|2022-01-14 12:21:50|345.1||345.1||345.1||345.1||0
1642162920000|2022-01-14 12:22:00|345.15||345.1||345.15||345.1||0
1642162930000|2022-01-14 12:22:10|345.15|345|345.15|345|345.15|345|345.15|344.95|0
1642162940000|2022-01-14 12:22:20|345.2||345.15||345.2||345.15||0
1642162950000|2022-01-14 12:22:30|345.2||345.2||345.2||345.2||1
1642162960000|2022-01-14 12:22:40||345.05||345.05||345.05||345.05|0
1642162970000|2022-01-14 12:22:50|345.25||345.2||345.25||345.2||0
1642162980000|2022-01-14 12:23:00|345.25||345.25||345.25||345.25||0
1642163010000|2022-01-14 12:23:30||345.1||345.1||345.1||345.05|0
1642163030000|2022-01-14 12:23:50|345.3|345.15|345.3|345.1|345.3|345.15|345.3|345.1|0
1642163040000|2022-01-14 12:24:00||345.15||345.1||345.15||345.1|0
1642163050000|2022-01-14 12:24:10|345.25||345.3||345.3||345.25||0
1642163080000|2022-01-14 12:24:40|345.25||345.3||345.3||345.25||0
1642163100000|2022-01-14 12:25:00||345.15||345.1||345.15||345.1|0
1642163110000|2022-01-14 12:25:10|345.25||345.25||345.25||345.25||0
1642163120000|2022-01-14 12:25:20|345.3||345.3||345.3||345.3||0
1642163130000|2022-01-14 12:25:30|345.25||345.25||345.25||345.25||0
1642163140000|2022-01-14 12:25:40|345.3||345.3||345.3||345.3||0
1642163150000|2022-01-14 12:25:50|345.25||345.25||345.25||345.25||0
1642163170000|2022-01-14 12:26:10||345.05||345.05||345.05||345.05|1
1642163180000|2022-01-14 12:26:20|345.2|345|345.2|345.05|345.2|345.05|345.2|345|0
1642163190000|2022-01-14 12:26:30||345||345.05||345.05||345|0
1642163210000|2022-01-14 12:26:50||345||345||345||345|0
1642163230000|2022-01-14 12:27:10||345.05||345.05||345.05||345|0
1642163240000|2022-01-14 12:27:20||345||345||345.05||345|0
1642163260000|2022-01-14 12:27:40|345.15||345.2||345.2||345.15||0
1642163270000|2022-01-14 12:27:50|345.15||345.2||345.2||345.15||0
1642163280000|2022-01-14 12:28:00|345.15|344.95|345.15|345|345.15|345|345.15|344.95|0
1642163290000|2022-01-14 12:28:10|345.1|344.95|345.15|344.95|345.15|345|345.1|344.95|0
1642163300000|2022-01-14 12:28:20|345.1||345.1||345.15||345.1||0
1642163310000|2022-01-14 12:28:30|345.15||345.1||345.15||345.1||0
1642163320000|2022-01-14 12:28:40|345.15||345.1||345.15||345.1||0
1642163330000|2022-01-14 12:28:50|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|1
1642163340000|2022-01-14 12:29:00||344.85||344.9||344.9||344.85|0
1642163350000|2022-01-14 12:29:10|345.1|344.85|345.05|344.85|345.1|344.85|345.05|344.85|0
1642163360000|2022-01-14 12:29:20|345||345||345||345||0
1642163400000|2022-01-14 12:30:00|344.95|344.8|345|344.85|345|344.85|344.95|344.8|3
1642163430000|2022-01-14 12:30:30|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.85|0
1642163460000|2022-01-14 12:31:00|345.1|344.95|345.15|344.95|345.15|344.95|345.1|344.95|1
1642163470000|2022-01-14 12:31:10|345.1|345|345.1|344.95|345.1|345|345.1|344.95|0
1642163490000|2022-01-14 12:31:30|345.05|344.9|345.05|344.9|345.05|344.9|345.05|344.9|1
1642163510000|2022-01-14 12:31:50|345.1|344.95|345.1|344.95|345.1|344.95|345.1|344.95|1
1642163520000|2022-01-14 12:32:00|345.15|344.9|345.1|344.95|345.15|344.95|345.1|344.9|0
1642163530000|2022-01-14 12:32:10||344.9||344.95||344.95||344.9|0
1642163540000|2022-01-14 12:32:20||344.9||344.95||344.95||344.9|0
1642163550000|2022-01-14 12:32:30|345.15||345.15||345.15||345.15||0
1642163560000|2022-01-14 12:32:40|345.1||345.15||345.15||345.1||0
1642163640000|2022-01-14 12:34:00|345.1||345.1||345.1||345.1||0
1642163660000|2022-01-14 12:34:20|345.15||345.1||345.15||345.1||1
1642163670000|2022-01-14 12:34:30||344.9||344.9||344.9||344.9|0
1642163700000|2022-01-14 12:35:00|345.05||345.1||345.1||345.05||0
1642163710000|2022-01-14 12:35:10|345.05||345.1||345.1||345.05||0
1642163720000|2022-01-14 12:35:20||344.95||344.9||344.95||344.9|0
1642163730000|2022-01-14 12:35:30|345.05|344.95|345.1|344.9|345.1|344.95|345.05|344.9|1
1642163740000|2022-01-14 12:35:40|345.05||345.05||345.05||345.05||0
1642163750000|2022-01-14 12:35:50||344.85||344.85||344.85||344.85|0
1642163760000|2022-01-14 12:36:00||344.9||344.85||344.9||344.85|0
1642163780000|2022-01-14 12:36:20||344.9||344.85||344.9||344.85|0
1642163800000|2022-01-14 12:36:40|345||345.05||345.05||345||0
1642163810000|2022-01-14 12:36:50|345|344.8|345|344.8|345|344.8|345|344.8|0
1642163840000|2022-01-14 12:37:20|344.95||345||345||344.95||0
1642163850000|2022-01-14 12:37:30|344.95||344.95||345||344.95||0
1642163860000|2022-01-14 12:37:40|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|5
1642163870000|2022-01-14 12:37:50|344.95|344.8|344.95|344.75|344.95|344.8|344.95|344.75|0
1642163880000|2022-01-14 12:38:00|345|344.8|344.95|344.8|345|344.8|344.95|344.8|0
1642163890000|2022-01-14 12:38:10|345||344.95||345||344.95||0
1642163910000|2022-01-14 12:38:30||344.75||344.75||344.75||344.75|1
1642163920000|2022-01-14 12:38:40||344.8||344.75||344.8||344.75|0
1642163930000|2022-01-14 12:38:50|344.9|344.7|344.85|344.7|344.9|344.7|344.85|344.7|1
1642163940000|2022-01-14 12:39:00|344.9|344.75|344.85|344.7|344.9|344.75|344.85|344.7|2
1642163950000|2022-01-14 12:39:10|344.9||344.9||344.9||344.85||0
1642163960000|2022-01-14 12:39:20|344.85||344.85||344.9||344.85||0
1642163980000|2022-01-14 12:39:40|344.9|344.75|344.9|344.7|344.9|344.75|344.9|344.7|3
1642163990000|2022-01-14 12:39:50|344.85||344.85||344.85||344.85||0
1642164000000|2022-01-14 12:40:00|344.8|344.65|344.8|344.65|344.85|344.65|344.8|344.65|2
1642164010000|2022-01-14 12:40:10||344.6||344.65||344.65||344.6|0
1642164020000|2022-01-14 12:40:20|344.85||344.8||344.85||344.8||0
1642164040000|2022-01-14 12:40:40|344.85|344.7|344.85|344.65|344.85|344.7|344.85|344.65|2
1642164050000|2022-01-14 12:40:50|344.8||344.8||344.8||344.8||0
1642164060000|2022-01-14 12:41:00||344.6||344.6||344.6||344.6|3
1642164070000|2022-01-14 12:41:10|344.75|344.65|344.75|344.6|344.8|344.65|344.75|344.6|1
1642164080000|2022-01-14 12:41:20|344.8|344.65|344.8|344.6|344.8|344.65|344.75|344.6|4
1642164090000|2022-01-14 12:41:30|344.75|344.65|344.8|344.6|344.8|344.65|344.75|344.6|0
1642164100000|2022-01-14 12:41:40|344.75||344.8||344.8||344.75||0
1642164110000|2022-01-14 12:41:50|344.75|344.65|344.8|344.65|344.8|344.65|344.75|344.6|1
1642164120000|2022-01-14 12:42:00|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.65|1
1642164130000|2022-01-14 12:42:10|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|2
1642164140000|2022-01-14 12:42:20|344.85|344.7|344.85|344.65|344.85|344.7|344.8|344.65|0
1642164150000|2022-01-14 12:42:30||344.7||344.7||344.7||344.65|0
1642164160000|2022-01-14 12:42:40||344.65||344.7||344.7||344.65|0
1642164170000|2022-01-14 12:42:50||344.65||344.65||344.7||344.65|0
1642164180000|2022-01-14 12:43:00||344.7||344.7||344.7||344.65|0
1642164190000|2022-01-14 12:43:10||344.65||344.7||344.7||344.65|0
1642164210000|2022-01-14 12:43:30|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|1
1642164220000|2022-01-14 12:43:40|344.85||344.8||344.85||344.8||0
1642164240000|2022-01-14 12:44:00||344.6||344.65||344.65||344.6|1
1642164250000|2022-01-14 12:44:10||344.6||344.65||344.65||344.6|0
1642164260000|2022-01-14 12:44:20|||||||||2
1642164290000|2022-01-14 12:44:50|344.85|344.7|344.85|344.7|344.9|344.75|344.85|344.7|5
1642164300000|2022-01-14 12:45:00|344.9|344.75|344.9|344.7|344.9|344.75|344.9|344.7|7
1642164310000|2022-01-14 12:45:10||344.75||344.75||344.75||344.7|1
1642164340000|2022-01-14 12:45:40|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|2
1642164350000|2022-01-14 12:45:50|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.7|0
1642164360000|2022-01-14 12:46:00||344.7||344.75||344.75||344.7|0
1642164380000|2022-01-14 12:46:20||344.7||344.7||344.75||344.7|0
1642164390000|2022-01-14 12:46:30||344.75||344.75||344.75||344.7|0
1642164420000|2022-01-14 12:47:00||344.7||344.7||344.75||344.7|0
1642164430000|2022-01-14 12:47:10|344.85|344.75|344.85|344.7|344.85|344.75|344.85|344.7|1
1642164440000|2022-01-14 12:47:20|344.9|344.65|344.85|344.65|344.9|344.65|344.85|344.65|0
1642164450000|2022-01-14 12:47:30|344.8||344.8||344.85||344.8||0
1642164460000|2022-01-14 12:47:40||344.6||344.6||344.6||344.6|0
1642164470000|2022-01-14 12:47:50||344.65||344.65||344.65||344.6|0
1642164480000|2022-01-14 12:48:00|344.85|344.7|344.85|344.65|344.85|344.7|344.85|344.65|7
1642164490000|2022-01-14 12:48:10|344.8||344.85||344.85||344.8||0
1642164500000|2022-01-14 12:48:20|344.8||344.8||344.85||344.8||0
1642164510000|2022-01-14 12:48:30|344.85|344.7|344.85|344.65|344.85|344.7|344.8|344.65|3
1642164520000|2022-01-14 12:48:40|344.9|344.7|344.9|344.7|344.9|344.75|344.9|344.65|12
1642164530000|2022-01-14 12:48:50||344.75||344.75||344.75||344.75|0
1642164550000|2022-01-14 12:49:10|344.85|344.7|344.9|344.7|344.9|344.7|344.85|344.65|1
1642164560000|2022-01-14 12:49:20|344.85||344.85||344.9||344.85||0
1642164570000|2022-01-14 12:49:30|344.9||344.85||344.9||344.85||0
1642164580000|2022-01-14 12:49:40|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|5
1642164590000|2022-01-14 12:49:50|344.95||344.9||344.95||344.9||0
1642164600000|2022-01-14 12:50:00||344.7||344.7||344.7||344.7|1
1642164610000|2022-01-14 12:50:10|344.85||344.85||344.9||344.85||0
1642164640000|2022-01-14 12:50:40|344.8|344.65|344.85|344.65|344.85|344.7|344.8|344.65|1
1642164650000|2022-01-14 12:50:50||344.7||344.7||344.7||344.65|0
1642164660000|2022-01-14 12:51:00|344.9|344.75|344.9|344.7|344.9|344.75|344.9|344.7|5
1642164670000|2022-01-14 12:51:10|344.85|344.75|344.85|344.7|344.9|344.75|344.85|344.7|1
1642164680000|2022-01-14 12:51:20||344.65||344.7||344.7||344.65|0
1642164690000|2022-01-14 12:51:30||344.65||344.65||344.65||344.65|0
1642164700000|2022-01-14 12:51:40|344.8|344.7|344.85|344.65|344.85|344.7|344.8|344.65|0
1642164710000|2022-01-14 12:51:50||344.7||344.65||344.7||344.65|0
1642164720000|2022-01-14 12:52:00||344.7||344.65||344.7||344.65|0
1642164740000|2022-01-14 12:52:20|344.8|344.6|344.8|344.6|344.8|344.6|344.75|344.6|1
1642164750000|2022-01-14 12:52:30|344.75||344.8||344.8||344.75||0
1642164760000|2022-01-14 12:52:40||344.65||344.6||344.65||344.6|0
1642164770000|2022-01-14 12:52:50||344.65||344.65||344.65||344.6|0
1642164780000|2022-01-14 12:53:00|344.85|344.7|344.8|344.65|344.85|344.7|344.8|344.65|11
1642164790000|2022-01-14 12:53:10|344.85||344.85||344.85||344.8||0
1642164800000|2022-01-14 12:53:20|344.8||344.85||344.85||344.8||0
1642164810000|2022-01-14 12:53:30|344.8|344.7|344.8|344.65|344.8|344.7|344.8|344.65|0
1642164820000|2022-01-14 12:53:40|344.75|344.6|344.75|344.6|344.8|344.6|344.75|344.6|2
1642164830000|2022-01-14 12:53:50|344.8||344.8||344.8||344.75||0
1642164840000|2022-01-14 12:54:00|344.75||344.75||344.8||344.75||0
1642164850000|2022-01-14 12:54:10|344.7|344.55|344.75|344.55|344.75|344.6|344.7|344.55|4
1642164860000|2022-01-14 12:54:20|344.7||344.75||344.75||344.7||0
1642164870000|2022-01-14 12:54:30|344.7|344.6|344.75|344.55|344.75|344.6|344.7|344.55|0
1642164880000|2022-01-14 12:54:40|344.7|344.6|344.75|344.6|344.8|344.6|344.7|344.6|0
1642164890000|2022-01-14 12:54:50||344.55||344.6||344.6||344.55|1
1642164900000|2022-01-14 12:55:00|344.8||344.8||344.8||344.75||0
1642164910000|2022-01-14 12:55:10|344.75|344.55|344.75|344.6|344.8|344.6|344.75|344.55|0
1642164920000|2022-01-14 12:55:20|344.7|344.55|344.7|344.55|344.75|344.6|344.7|344.55|0
1642164930000|2022-01-14 12:55:30|344.75||344.7||344.75||344.7||0
1642164950000|2022-01-14 12:55:50|344.75|344.6|344.75|344.6|344.75|344.6|344.7|344.6|0
1642164960000|2022-01-14 12:56:00|344.7|344.55|344.7|344.55|344.75|344.55|344.7|344.55|0
1642164970000|2022-01-14 12:56:10|344.75||344.7||344.75||344.7||0
1642164980000|2022-01-14 12:56:20|344.75|344.6|344.75|344.55|344.75|344.6|344.7|344.55|0
1642164990000|2022-01-14 12:56:30|344.7||344.7||344.75||344.7||0
1642165000000|2022-01-14 12:56:40|344.65|344.5|344.65|344.5|344.7|344.5|344.65|344.5|2
1642165010000|2022-01-14 12:56:50|344.7|344.55|344.7|344.5|344.7|344.55|344.65|344.5|0
1642165020000|2022-01-14 12:57:00||344.55||344.5||344.55||344.5|0
1642165030000|2022-01-14 12:57:10|344.65|344.55|344.7|344.55|344.7|344.55|344.65|344.55|0
1642165070000|2022-01-14 12:57:50|344.75|344.6|344.7|344.55|344.8|344.6|344.7|344.55|3
1642165080000|2022-01-14 12:58:00|344.75|344.6|344.75|344.6|344.75|344.6|344.7|344.55|0
1642165090000|2022-01-14 12:58:10|344.7|344.55|344.65|344.5|344.7|344.6|344.65|344.5|4
1642165100000|2022-01-14 12:58:20|344.7||344.7||344.7||344.65||0
1642165110000|2022-01-14 12:58:30|344.65||344.65||344.7||344.65||0
1642165120000|2022-01-14 12:58:40|344.6|344.45|344.65|344.5|344.65|344.5|344.6|344.45|8
1642165130000|2022-01-14 12:58:50|344.6|344.45|344.6|344.45|344.65|344.45|344.6|344.45|0
1642165140000|2022-01-14 12:59:00|344.55|344.4|344.55|344.35|344.6|344.4|344.45|344.3|16
1642165150000|2022-01-14 12:59:10|344.5||344.55||344.55||344.5||3
1642165160000|2022-01-14 12:59:20|344.6|344.4|344.6|344.4|344.6|344.45|344.6|344.4|2
1642165170000|2022-01-14 12:59:30||344.45||344.45||344.45||344.4|0
1642165180000|2022-01-14 12:59:40|344.55|344.4|344.5|344.35|344.55|344.4|344.5|344.35|1
1642165190000|2022-01-14 12:59:50|344.55|344.3|344.45|344.3|344.55|344.35|344.45|344.3|0
1642165200000|2022-01-14 13:00:00|344.5|344.35|344.55|344.4|344.6|344.4|344.5|344.35|3
1642165210000|2022-01-14 13:00:10|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|6
1642165220000|2022-01-14 13:00:20|344.55||344.5||344.55||344.5||7
1642165230000|2022-01-14 13:00:30|344.45|344.3|344.35|344.2|344.45|344.35|344.35|344.2|6
1642165240000|2022-01-14 13:00:40|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|2
1642165250000|2022-01-14 13:00:50|344.25|344.1|344.2|344|344.25|344.1|344.2|344|6
1642165260000|2022-01-14 13:01:00|344.15|344.05|344.3|344.15|344.3|344.15|344.15|344.05|7
1642165270000|2022-01-14 13:01:10|344.35|344.1|344.35|344.15|344.35|344.2|344.35|344.1|9
1642165280000|2022-01-14 13:01:20|344.4|344.2|344.4|344.2|344.45|344.25|344.4|344.15|1
1642165290000|2022-01-14 13:01:30|344.35|344.25|344.4|344.2|344.4|344.25|344.35|344.2|2
1642165300000|2022-01-14 13:01:40||344.25||344.25||344.25||344.25|0
1642165310000|2022-01-14 13:01:50|344.45||344.45||344.45||344.45||0
1642165320000|2022-01-14 13:02:00|344.4|344.3|344.4|344.25|344.4|344.3|344.4|344.25|1
1642165330000|2022-01-14 13:02:10|344.45||344.45||344.45||344.45||0
1642165340000|2022-01-14 13:02:20|344.4||344.4||344.45||344.4||0
1642165350000|2022-01-14 13:02:30|344.45|344.2|344.35|344.2|344.45|344.2|344.35|344.2|7
1642165360000|2022-01-14 13:02:40|344.4|344.15|344.4|344.2|344.4|344.2|344.4|344.15|3
1642165370000|2022-01-14 13:02:50|344.45|344.25|344.4|344.25|344.45|344.25|344.4|344.2|6
1642165380000|2022-01-14 13:03:00|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.25|1
1642165390000|2022-01-14 13:03:10|344.5|344.35|344.5|344.35|344.55|344.35|344.5|344.35|8
1642165400000|2022-01-14 13:03:20|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.3|3
1642165410000|2022-01-14 13:03:30|344.5|344.35|344.5|344.35|344.55|344.4|344.5|344.35|5
1642165420000|2022-01-14 13:03:40|344.55||344.55||344.55||344.55||0
1642165430000|2022-01-14 13:03:50|344.6|344.4|344.6|344.45|344.6|344.45|344.6|344.35|1
1642165440000|2022-01-14 13:04:00||344.4||344.4||344.45||344.4|0
1642165450000|2022-01-14 13:04:10|344.55|344.35|344.55|344.35|344.55|344.4|344.55|344.35|1
1642165460000|2022-01-14 13:04:20|344.5|344.4|344.55|344.4|344.55|344.4|344.5|344.4|0
1642165480000|2022-01-14 13:04:40|344.6||344.6||344.6||344.6||4
1642165500000|2022-01-14 13:05:00||344.45||344.45||344.45||344.45|0
1642165510000|2022-01-14 13:05:10||344.4||344.4||344.4||344.4|1
1642165520000|2022-01-14 13:05:20|344.55||344.55||344.55||344.55||0
1642165530000|2022-01-14 13:05:30|344.5|344.35|344.45|344.3|344.5|344.35|344.45|344.3|3
1642165540000|2022-01-14 13:05:40|344.5||344.45||344.5||344.45||1
1642165550000|2022-01-14 13:05:50||344.25||344.25||344.3||344.25|1
1642165560000|2022-01-14 13:06:00||344.3||344.3||344.3||344.3|0
1642165570000|2022-01-14 13:06:10|344.5|344.35|344.6|344.35|344.6|344.35|344.5|344.35|6
1642165580000|2022-01-14 13:06:20|344.55|344.3|344.5|344.3|344.55|344.3|344.5|344.3|0
1642165590000|2022-01-14 13:06:30|344.45|344.25|344.4|344.25|344.45|344.3|344.4|344.25|2
1642165600000|2022-01-14 13:06:40|344.45|344.3|344.45|344.3|344.45|344.3|344.4|344.3|4
1642165620000|2022-01-14 13:07:00|344.5|344.35|344.5|344.35|344.55|344.35|344.5|344.35|4
1642165630000|2022-01-14 13:07:10|344.55||344.5||344.55||344.5||0
1642165640000|2022-01-14 13:07:20|344.55|344.4|344.55|344.35|344.55|344.4|344.5|344.35|1
1642165650000|2022-01-14 13:07:30|344.5||344.5||344.55||344.5||1
1642165660000|2022-01-14 13:07:40|344.55|344.4|344.55|344.35|344.55|344.4|344.55|344.35|3
1642165670000|2022-01-14 13:07:50|344.5||344.5||344.5||344.5||0
1642165680000|2022-01-14 13:08:00|344.55|344.4|344.5|344.35|344.55|344.4|344.5|344.35|3
1642165690000|2022-01-14 13:08:10|344.45|344.3|344.5|344.3|344.5|344.35|344.45|344.3|0
1642165700000|2022-01-14 13:08:20|344.45||344.5||344.5||344.45||0
1642165710000|2022-01-14 13:08:30||344.35||344.35||344.35||344.35|0
1642165720000|2022-01-14 13:08:40|344.45|344.3|344.5|344.35|344.5|344.35|344.45|344.3|4
1642165730000|2022-01-14 13:08:50|344.55|344.4|344.55|344.35|344.55|344.4|344.5|344.35|6
1642165740000|2022-01-14 13:09:00|344.5||344.5||344.5||344.5||0
1642165760000|2022-01-14 13:09:20|344.55|344.3|344.45|344.3|344.55|344.3|344.45|344.3|2
1642165770000|2022-01-14 13:09:30|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.3|0
1642165780000|2022-01-14 13:09:40|344.55||344.5||344.55||344.5||4
1642165790000|2022-01-14 13:09:50||344.3||344.3||344.3||344.3|1
1642165800000|2022-01-14 13:10:00|344.45|344.25|344.5|344.3|344.5|344.3|344.45|344.25|0
1642165820000|2022-01-14 13:10:20|344.45|344.25|344.5|344.3|344.5|344.3|344.45|344.25|0
1642165830000|2022-01-14 13:10:30|344.55|344.35|344.55|344.35|344.55|344.35|344.55|344.35|0
1642165840000|2022-01-14 13:10:40|344.6|344.4|344.55|344.4|344.6|344.4|344.55|344.35|0
1642165850000|2022-01-14 13:10:50||344.35||344.4||344.4||344.35|0
1642165860000|2022-01-14 13:11:00||344.35||344.35||344.35||344.35|1
1642165870000|2022-01-14 13:11:10|344.5|344.4|344.6|344.4|344.6|344.45|344.5|344.4|0
1642165930000|2022-01-14 13:12:10|344.55||344.55||344.55||344.55||0
1642165940000|2022-01-14 13:12:20|344.5|344.35|344.5|344.3|344.5|344.35|344.45|344.25|0
1642165960000|2022-01-14 13:12:40||344.35||344.3||344.35||344.3|0
1642165970000|2022-01-14 13:12:50|344.45||344.5||344.5||344.45||0
1642165980000|2022-01-14 13:13:00||344.35||344.3||344.35||344.3|0
1642165990000|2022-01-14 13:13:10|344.6|344.35|344.5|344.35|344.6|344.35|344.5|344.35|2
1642166000000|2022-01-14 13:13:20|344.45|344.3|344.45|344.3|344.45|344.3|344.45|344.25|0
1642166010000|2022-01-14 13:13:30|344.5|344.25|344.45|344.3|344.5|344.3|344.45|344.25|2
1642166020000|2022-01-14 13:13:40|344.5||344.45||344.5||344.45||2
1642166040000|2022-01-14 13:14:00|344.5|344.35|344.5|344.3|344.5|344.35|344.5|344.3|0
1642166050000|2022-01-14 13:14:10||344.35||344.3||344.35||344.3|0
1642166060000|2022-01-14 13:14:20|344.45|344.25|344.4|344.25|344.5|344.25|344.4|344.25|2
1642166070000|2022-01-14 13:14:30|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|0
1642166080000|2022-01-14 13:14:40||344.15||344.2||344.2||344.15|2
1642166090000|2022-01-14 13:14:50||344.15||344.2||344.2||344.15|0
1642166100000|2022-01-14 13:15:00|344.4|344.25|344.4|344.2|344.4|344.25|344.4|344.2|3
1642166110000|2022-01-14 13:15:10|344.35||344.35||344.35||344.35||0
1642166120000|2022-01-14 13:15:20|344.4|344.25|344.35|344.2|344.4|344.25|344.35|344.2|1
1642166130000|2022-01-14 13:15:30|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.2|0
1642166140000|2022-01-14 13:15:40||344.2||344.2||344.25||344.2|0
1642166150000|2022-01-14 13:15:50||344.25||344.2||344.25||344.2|0
1642166160000|2022-01-14 13:16:00|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.2|0
1642166170000|2022-01-14 13:16:10||344.3||344.3||344.3||344.25|0
1642166180000|2022-01-14 13:16:20||344.25||344.3||344.3||344.25|0
1642166210000|2022-01-14 13:16:50|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|4
1642166220000|2022-01-14 13:17:00|344.55||344.55||344.55||344.5||0
1642166230000|2022-01-14 13:17:10||344.4||344.4||344.4||344.35|0
1642166240000|2022-01-14 13:17:20|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.3|1
1642166250000|2022-01-14 13:17:30||344.3||344.35||344.35||344.3|0
1642166280000|2022-01-14 13:18:00||344.3||344.3||344.35||344.3|0
1642166290000|2022-01-14 13:18:10|344.45|344.25|344.45|344.3|344.45|344.3|344.45|344.25|0
1642166300000|2022-01-14 13:18:20|344.4|344.25|344.35|344.2|344.4|344.3|344.35|344.2|2
1642166320000|2022-01-14 13:18:40|344.3|344.15|344.35|344.2|344.4|344.2|344.3|344.15|4
1642166330000|2022-01-14 13:18:50||344.15||344.2||344.2||344.15|0
1642166340000|2022-01-14 13:19:00|344.4|344.25|344.35|344.2|344.45|344.25|344.35|344.2|4
1642166360000|2022-01-14 13:19:20|344.4|344.25|344.45|344.25|344.45|344.25|344.4|344.25|1
1642166370000|2022-01-14 13:19:30||344.3||344.3||344.3||344.3|0
1642166380000|2022-01-14 13:19:40|344.5|344.25|344.5|344.3|344.5|344.3|344.5|344.25|0
1642166390000|2022-01-14 13:19:50|344.45|344.25|344.5|344.3|344.5|344.3|344.45|344.25|0
1642166400000|2022-01-14 13:20:00|344.45|344.25|344.5|344.3|344.5|344.3|344.45|344.25|0
1642166410000|2022-01-14 13:20:10||344.35||344.3||344.35||344.3|0
1642166420000|2022-01-14 13:20:20|344.55|344.35|344.55|344.35|344.55|344.35|344.55|344.35|0
1642166430000|2022-01-14 13:20:30|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.3|0
1642166440000|2022-01-14 13:20:40|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.25|0
1642166470000|2022-01-14 13:21:10|344.5|344.3|344.45|344.25|344.5|344.3|344.45|344.25|0
1642166480000|2022-01-14 13:21:20||344.3||344.3||344.3||344.25|0
1642166490000|2022-01-14 13:21:30|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|0
1642166500000|2022-01-14 13:21:40||344.2||344.2||344.2||344.2|2
1642166510000|2022-01-14 13:21:50||344.25||344.25||344.25||344.25|0
1642166520000|2022-01-14 13:22:00|344.45|344.2|344.4|344.2|344.45|344.2|344.4|344.2|1
1642166530000|2022-01-14 13:22:10|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|1
1642166560000|2022-01-14 13:22:40|344.4|344.2|344.4|344.25|344.4|344.25|344.4|344.15|1
1642166570000|2022-01-14 13:22:50|344.35|344.2|344.35|344.15|344.35|344.2|344.35|344.15|1
1642166590000|2022-01-14 13:23:10||344.2||344.15||344.2||344.15|0
1642166600000|2022-01-14 13:23:20|344.3||344.3||344.3||344.3||0
1642166610000|2022-01-14 13:23:30|344.35|344.2|344.35|344.15|344.35|344.2|344.35|344.15|0
1642166630000|2022-01-14 13:23:50||344.2||344.15||344.2||344.15|0
1642166640000|2022-01-14 13:24:00|344.4|344.2|344.35|344.15|344.4|344.2|344.35|344.15|0
1642166660000|2022-01-14 13:24:20||344.2||344.15||344.2||344.15|0
1642166680000|2022-01-14 13:24:40|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.15|0
1642166710000|2022-01-14 13:25:10||344.25||344.2||344.25||344.2|0
1642166760000|2022-01-14 13:26:00|344.35||344.35||344.35||344.35||0
1642166780000|2022-01-14 13:26:20|344.4|344.25|344.4|344.2|344.4|344.25|344.4|344.2|0
1642166790000|2022-01-14 13:26:30||344.25||344.25||344.25||344.25|0
1642166820000|2022-01-14 13:27:00|||||||||3
1642166830000|2022-01-14 13:27:10|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|13
1642166840000|2022-01-14 13:27:20|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|1
1642166850000|2022-01-14 13:27:30|344.35|344.2|344.35|344.15|344.35|344.2|344.35|344.15|2
1642166860000|2022-01-14 13:27:40|344.4|344.2|344.4|344.2|344.4|344.25|344.4|344.2|1
1642166870000|2022-01-14 13:27:50|344.35|344.25|344.35|344.2|344.35|344.25|344.35|344.2|0
1642166880000|2022-01-14 13:28:00|344.3|344.1|344.3|344.1|344.3|344.15|344.3|344.1|1
1642166890000|2022-01-14 13:28:10|344.25|344.05|344.2|344|344.25|344.05|344.2|344|1
1642166900000|2022-01-14 13:28:20||344.05||344.05||344.05||344.05|0
1642166910000|2022-01-14 13:28:30||344||344||344||344|0
1642166920000|2022-01-14 13:28:40||344.05||344.05||344.05||344.05|0
1642166930000|2022-01-14 13:28:50|344.25||344.25||344.25||344.25||3
1642166940000|2022-01-14 13:29:00||344.1||344.1||344.1||344.1|0
1642166960000|2022-01-14 13:29:20|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|1
1642166970000|2022-01-14 13:29:30|344.4|344.2|344.4|344.2|344.4|344.25|344.4|344.2|0
1642166990000|2022-01-14 13:29:50|344.5|344.25|344.5|344.15|344.55|344.25|344.5|344.15|0
1642167000000|2022-01-14 13:30:00|344.55||344.5||344.55||344.5||0
1642167010000|2022-01-14 13:30:10|344.55||344.55||344.55||344.5||0
1642167020000|2022-01-14 13:30:20|344.5||344.55||344.55||344.5||0
1642167040000|2022-01-14 13:30:40||344.2||344.2||344.2||344.2|0
1642167050000|2022-01-14 13:30:50|344.5|344.15|344.4|344.2|344.5|344.2|344.4|344.15|0
1642167060000|2022-01-14 13:31:00|344.45|344.25|344.45|344.25|344.5|344.25|344.45|344.2|1
1642167070000|2022-01-14 13:31:10|344.5|344.2|344.45|344.25|344.5|344.3|344.45|344.2|0
1642167080000|2022-01-14 13:31:20|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.3|0
1642167090000|2022-01-14 13:31:30|344.45|344.25|344.45|344.2|344.45|344.25|344.45|344.2|0
1642167100000|2022-01-14 13:31:40|344.4|344.25|344.45|344.2|344.45|344.25|344.4|344.2|0
1642167110000|2022-01-14 13:31:50|344.4|344.25|344.45|344.25|344.45|344.25|344.4|344.2|0
1642167120000|2022-01-14 13:32:00|344.5|344.2|344.35|344.2|344.5|344.2|344.3|344.15|6
1642167130000|2022-01-14 13:32:10|344.4|344.25|344.3|344.15|344.4|344.25|344.3|344.15|1
1642167140000|2022-01-14 13:32:20|344.35|344.2|344.35|344.15|344.35|344.2|344.3|344.15|0
1642167150000|2022-01-14 13:32:30|344.3|344.2|344.45|344.25|344.45|344.25|344.3|344.2|0
1642167160000|2022-01-14 13:32:40|344.4|344.2|344.35|344.2|344.4|344.2|344.35|344.2|1
1642167170000|2022-01-14 13:32:50|344.3|344.15|344.35|344.15|344.35|344.15|344.3|344.15|1
1642167180000|2022-01-14 13:33:00|344.3|344.1|344.25|344|344.3|344.1|344.25|344|4
1642167190000|2022-01-14 13:33:10|344.2|344.05|344.25|344.05|344.25|344.05|344.2|344.05|0
1642167200000|2022-01-14 13:33:20|344.2|344.1|344.25|344.1|344.3|344.1|344.2|344.05|0
1642167210000|2022-01-14 13:33:30|344.3||344.25||344.3||344.25||0
1642167220000|2022-01-14 13:33:40|344.3|344.15|344.45|344.3|344.5|344.3|344.25|344.15|0
1642167230000|2022-01-14 13:33:50|344.5|344.25|344.4|344.25|344.5|344.3|344.4|344.25|4
1642167240000|2022-01-14 13:34:00|344.45|344.3|344.45|344.25|344.5|344.3|344.45|344.25|1
1642167250000|2022-01-14 13:34:10|344.4|344.15|344.35|344.15|344.4|344.15|344.35|344.15|1
1642167260000|2022-01-14 13:34:20|344.3||344.35||344.35||344.3||0
1642167270000|2022-01-14 13:34:30|344.45|344.2|344.45|344.25|344.45|344.3|344.45|344.2|5
1642167280000|2022-01-14 13:34:40|344.4|344.2|344.4|344.2|344.4|344.2|344.35|344.2|1
1642167290000|2022-01-14 13:34:50|344.35|344.15|344.35|344.2|344.4|344.2|344.35|344.15|0
1642167300000|2022-01-14 13:35:00|344.4|344.25|344.35|344.2|344.4|344.25|344.35|344.2|1
1642167310000|2022-01-14 13:35:10|344.4|344.25|344.45|344.25|344.45|344.25|344.4|344.25|0
1642167320000|2022-01-14 13:35:20|344.4|344.3|344.4|344.25|344.45|344.3|344.4|344.25|1
1642167330000|2022-01-14 13:35:30|344.45|344.2|344.4|344.2|344.45|344.2|344.4|344.2|1
1642167340000|2022-01-14 13:35:40||344.25||344.25||344.25||344.25|0
1642167350000|2022-01-14 13:35:50|344.45||344.45||344.45||344.45||3
1642167360000|2022-01-14 13:36:00|344.4|344.2|344.4|344.25|344.4|344.25|344.4|344.2|1
1642167370000|2022-01-14 13:36:10|344.45||344.45||344.45||344.4||0
1642167390000|2022-01-14 13:36:30|344.4|344.2|344.4|344.25|344.45|344.25|344.4|344.2|1
1642167410000|2022-01-14 13:36:50|344.45|344.3|344.5|344.3|344.5|344.3|344.45|344.3|3
1642167420000|2022-01-14 13:37:00|||||||||3
1642167440000|2022-01-14 13:37:20|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.25|3
1642167450000|2022-01-14 13:37:30||344.3||344.3||344.3||344.3|0
1642167460000|2022-01-14 13:37:40|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|1
1642167470000|2022-01-14 13:37:50||344.2||344.2||344.2||344.2|2
1642167480000|2022-01-14 13:38:00|344.35|344.15|344.3|344.15|344.4|344.15|344.3|344.15|4
1642167490000|2022-01-14 13:38:10|344.35|344.2|344.35|344.2|344.35|344.2|344.3|344.2|2
1642167500000|2022-01-14 13:38:20|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|4
1642167510000|2022-01-14 13:38:30|||||||||2
1642167520000|2022-01-14 13:38:40|||||||||1
1642167530000|2022-01-14 13:38:50|344.35|344.2|344.35|344.15|344.35|344.25|344.35|344.15|4
1642167540000|2022-01-14 13:39:00|344.4|344.2|344.35|344.2|344.4|344.2|344.35|344.15|4
1642167550000|2022-01-14 13:39:10|344.4||344.4||344.4||344.4||3
1642167560000|2022-01-14 13:39:20|344.35||344.35||344.35||344.35||0
1642167600000|2022-01-14 13:40:00|344.4||344.35||344.4||344.35||4
1642167610000|2022-01-14 13:40:10|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|2
1642167620000|2022-01-14 13:40:20|344.45||344.45||344.45||344.45||6
1642167640000|2022-01-14 13:40:40||344.3||344.3||344.3||344.3|0
1642167650000|2022-01-14 13:40:50|344.5|344.35|344.5|344.35|344.5|344.35|344.5|344.35|3
1642167660000|2022-01-14 13:41:00|||||||||1
1642167700000|2022-01-14 13:41:40|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.25|3
1642167710000|2022-01-14 13:41:50|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|0
1642167720000|2022-01-14 13:42:00|344.35|344.15|344.35|344.15|344.4|344.15|344.3|344.15|1
1642167730000|2022-01-14 13:42:10||344.2||344.2||344.2||344.2|0
1642167740000|2022-01-14 13:42:20|344.3|344.15|344.35|344.15|344.35|344.15|344.3|344.15|1
1642167750000|2022-01-14 13:42:30|344.3||344.35||344.35||344.3||0
1642167760000|2022-01-14 13:42:40|344.3||344.3||344.3||344.3||0
1642167770000|2022-01-14 13:42:50|344.35||344.35||344.35||344.35||0
1642167780000|2022-01-14 13:43:00|344.4||344.35||344.4||344.35||0
1642167790000|2022-01-14 13:43:10|344.4||344.35||344.4||344.35||0
1642167800000|2022-01-14 13:43:20|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|0
1642167810000|2022-01-14 13:43:30|344.35||344.4||344.4||344.35||0
1642167820000|2022-01-14 13:43:40|344.35|344.15|344.35|344.15|344.4|344.15|344.35|344.15|0
1642167840000|2022-01-14 13:44:00|344.3||344.3||344.35||344.3||1
1642167850000|2022-01-14 13:44:10|344.35||344.35||344.35||344.3||1
1642167860000|2022-01-14 13:44:20||344.2||344.15||344.2||344.15|0
1642167870000|2022-01-14 13:44:30||344.2||344.2||344.2||344.2|0
1642167880000|2022-01-14 13:44:40||344.15||344.15||344.15||344.15|0
1642167890000|2022-01-14 13:44:50|344.3|344.1|344.3|344.1|344.35|344.1|344.3|344.1|2
1642167900000|2022-01-14 13:45:00|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|2
1642167910000|2022-01-14 13:45:10|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.15|3
1642167930000|2022-01-14 13:45:30||344.25||344.2||344.25||344.2|0
1642167940000|2022-01-14 13:45:40|344.35||344.4||344.4||344.35||0
1642167950000|2022-01-14 13:45:50||344.25||344.25||344.25||344.2|0
1642167960000|2022-01-14 13:46:00|344.35|344.2|344.4|344.25|344.4|344.25|344.35|344.2|0
1642167970000|2022-01-14 13:46:10|344.45|344.2|344.4|344.25|344.45|344.25|344.4|344.2|0
1642167980000|2022-01-14 13:46:20|344.45|344.2|344.4|344.2|344.45|344.2|344.4|344.2|1
1642167990000|2022-01-14 13:46:30|344.35|344.15|344.35|344.15|344.35|344.15|344.3|344.15|0
1642168000000|2022-01-14 13:46:40|344.3|344.1|344.25|344.1|344.35|344.1|344.25|344.1|1
1642168020000|2022-01-14 13:47:00|344.3|344.15|344.35|344.15|344.35|344.15|344.3|344.15|7
1642168030000|2022-01-14 13:47:10||344.2||344.2||344.2||344.2|0
1642168040000|2022-01-14 13:47:20|344.4||344.35||344.4||344.35||0
1642168080000|2022-01-14 13:48:00|344.4||344.4||344.4||344.35||4
1642168090000|2022-01-14 13:48:10||344.25||344.2||344.25||344.2|0
1642168100000|2022-01-14 13:48:20|344.35||344.35||344.35||344.35||0
1642168110000|2022-01-14 13:48:30|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|2
1642168120000|2022-01-14 13:48:40|344.35||344.3||344.35||344.3||0
1642168130000|2022-01-14 13:48:50|344.25|344.1|344.25|344.1|344.25|344.1|344.25|344.1|0
1642168140000|2022-01-14 13:49:00|344.3||344.25||344.3||344.25||1
1642168160000|2022-01-14 13:49:20|344.2|344.05|344.15|344|344.2|344.05|344.15|344|4
1642168180000|2022-01-14 13:49:40|344.25|344.05|344.25|344.05|344.25|344.05|344.2|344.05|7
1642168190000|2022-01-14 13:49:50|344.2|344.1|344.25|344.05|344.3|344.1|344.2|344.05|0
1642168200000|2022-01-14 13:50:00|344.2|344|344.2|344|344.2|344.05|344.2|344|0
1642168210000|2022-01-14 13:50:10||344.05||344.05||344.05||344.05|0
1642168220000|2022-01-14 13:50:20|344.25||344.2||344.25||344.2||0
1642168230000|2022-01-14 13:50:30||344||344||344||344|0
1642168250000|2022-01-14 13:50:50||344.05||344||344.05||344|0
1642168260000|2022-01-14 13:51:00||344.05||344.05||344.05||344.05|1
1642168270000|2022-01-14 13:51:10|344.1|344|344.1|343.95|344.1|344|344.1|343.95|5
1642168280000|2022-01-14 13:51:20|344.15||344.15||344.15||344.15||5
1642168290000|2022-01-14 13:51:30||344||343.95||344||343.95|0
1642168300000|2022-01-14 13:51:40|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|3
1642168320000|2022-01-14 13:52:00|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.9|0
1642168330000|2022-01-14 13:52:10|344.1|343.9|344.1|343.95|344.1|343.95|344.1|343.9|0
1642168340000|2022-01-14 13:52:20|344.15|344|344.15|344|344.15|344|344.15|343.95|0
1642168350000|2022-01-14 13:52:30|344.2||344.2||344.2||344.2||0
1642168360000|2022-01-14 13:52:40|344.15|344.05|344.2|344.05|344.2|344.05|344.15|344|1
1642168370000|2022-01-14 13:52:50|344.25|344|344.25|344.05|344.25|344.05|344.25|344|0
1642168380000|2022-01-14 13:53:00|344.3|344.1|344.2|344|344.3|344.1|344.2|344|0
1642168400000|2022-01-14 13:53:20|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.95|1
1642168410000|2022-01-14 13:53:30|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|0
1642168420000|2022-01-14 13:53:40|344.15|343.95|344.2|344|344.2|344|344.15|343.95|0
1642168440000|2022-01-14 13:54:00|344.15|344.05|344.15|343.95|344.15|344.05|344.15|343.95|0
1642168450000|2022-01-14 13:54:10|344.1||344.15||344.15||344.1||0
1642168470000|2022-01-14 13:54:30|344.2|344|344.15|343.95|344.2|344|344.15|343.95|0
1642168480000|2022-01-14 13:54:40|344.2|344|344.2|344|344.2|344|344.2|344|1
1642168490000|2022-01-14 13:54:50|344.15||344.2||344.2||344.15||0
1642168500000|2022-01-14 13:55:00||344.05||344||344.05||344|1
1642168510000|2022-01-14 13:55:10|344.15||344.2||344.2||344.15||0
1642168520000|2022-01-14 13:55:20||344.05||344.05||344.05||344.05|0
1642168530000|2022-01-14 13:55:30||344||344.05||344.05||344|0
1642168540000|2022-01-14 13:55:40|344.25||344.25||344.25||344.25||0
1642168550000|2022-01-14 13:55:50|344.2|344.1|344.25|344.05|344.25|344.1|344.2|344.05|0
1642168560000|2022-01-14 13:56:00||344.1||344.1||344.1||344.1|1
1642168570000|2022-01-14 13:56:10|344.3||344.3||344.3||344.3||2
1642168580000|2022-01-14 13:56:20|||||||||3
1642168590000|2022-01-14 13:56:30|||||||||2
1642168600000|2022-01-14 13:56:40|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|1
1642168610000|2022-01-14 13:56:50|344.3||344.3||344.3||344.3||3
1642168620000|2022-01-14 13:57:00|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|2
1642168630000|2022-01-14 13:57:10|344.4||344.35||344.4||344.35||3
1642168640000|2022-01-14 13:57:20|344.45|344.25|344.4|344.2|344.45|344.25|344.4|344.2|15
1642168650000|2022-01-14 13:57:30|344.45|344.25|344.45|344.3|344.45|344.3|344.45|344.25|7
1642168660000|2022-01-14 13:57:40|||||||||3
1642168670000|2022-01-14 13:57:50|||||||||2
1642168680000|2022-01-14 13:58:00|344.5|344.35|344.55|344.35|344.55|344.35|344.5|344.35|9
1642168690000|2022-01-14 13:58:10||344.4||344.35||344.4||344.35|4
1642168700000|2022-01-14 13:58:20|344.6|344.4|344.55|344.4|344.6|344.4|344.55|344.35|8
1642168710000|2022-01-14 13:58:30|344.6||344.6||344.6||344.6||3
1642168720000|2022-01-14 13:58:40||344.45||344.45||344.45||344.45|2
1642168730000|2022-01-14 13:58:50|344.65||344.65||344.65||344.6||2
1642168740000|2022-01-14 13:59:00|344.6|344.5|344.65|344.5|344.65|344.5|344.6|344.5|3
1642168750000|2022-01-14 13:59:10|344.7|344.45|344.6|344.45|344.7|344.45|344.6|344.45|5
1642168760000|2022-01-14 13:59:20||344.4||344.45||344.45||344.4|4
1642168770000|2022-01-14 13:59:30|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|3
1642168780000|2022-01-14 13:59:40|344.7||344.65||344.7||344.65||2
1642168790000|2022-01-14 13:59:50|344.7|344.55|344.7|344.55|344.7|344.55|344.7|344.55|1
1642168800000|2022-01-14 14:00:00|344.65|344.5|344.65|344.5|344.65|344.5|344.65|344.5|3
1642168810000|2022-01-14 14:00:10|344.6|344.45|344.65|344.45|344.65|344.45|344.6|344.4|8
1642168820000|2022-01-14 14:00:20|344.6||344.6||344.6||344.6||1
1642168830000|2022-01-14 14:00:30||344.4||344.4||344.4||344.4|4
1642168840000|2022-01-14 14:00:40|344.55|344.35|344.55|344.35|344.55|344.35|344.5|344.35|3
1642168850000|2022-01-14 14:00:50|344.6||344.6||344.6||344.6||6
1642168860000|2022-01-14 14:01:00||344.4||344.4||344.4||344.4|3
1642168870000|2022-01-14 14:01:10||344.45||344.45||344.45||344.4|6
1642168880000|2022-01-14 14:01:20||344.4||344.4||344.4||344.4|4
1642168900000|2022-01-14 14:01:40|344.55|344.35|344.55|344.35|344.55|344.35|344.55|344.35|6
1642168910000|2022-01-14 14:01:50|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|5
1642168920000|2022-01-14 14:02:00|344.65|344.45|344.65|344.5|344.65|344.5|344.65|344.45|3
1642168930000|2022-01-14 14:02:10|344.7|344.45|344.7|344.5|344.7|344.5|344.7|344.45|6
1642168940000|2022-01-14 14:02:20|||||||||1
1642168950000|2022-01-14 14:02:30|344.65|344.45|344.6|344.45|344.65|344.45|344.6|344.45|5
1642168960000|2022-01-14 14:02:40|344.65||344.65||344.65||344.65||4
1642168970000|2022-01-14 14:02:50||344.5||344.5||344.5||344.45|4
1642168980000|2022-01-14 14:03:00|344.7|344.45|344.65|344.45|344.7|344.45|344.65|344.45|2
1642169000000|2022-01-14 14:03:20|344.6|344.4|344.6|344.45|344.6|344.45|344.6|344.4|1
1642169020000|2022-01-14 14:03:40|344.65|344.4|344.6|344.4|344.65|344.4|344.6|344.4|6
1642169040000|2022-01-14 14:04:00|344.55|344.45|344.6|344.4|344.6|344.45|344.55|344.4|0
1642169050000|2022-01-14 14:04:10|344.65|344.45|344.6|344.4|344.65|344.5|344.6|344.4|0
1642169060000|2022-01-14 14:04:20|344.65|344.45|344.65|344.45|344.65|344.5|344.65|344.45|0
1642169070000|2022-01-14 14:04:30|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|0
1642169120000|2022-01-14 14:05:20|344.65|344.45|344.65|344.45|344.65|344.5|344.65|344.4|0
1642169130000|2022-01-14 14:05:30||344.5||344.5||344.5||344.45|0
1642169140000|2022-01-14 14:05:40|344.7|344.45|344.7|344.5|344.7|344.5|344.7|344.45|0
1642169150000|2022-01-14 14:05:50||344.45||344.45||344.45||344.45|0
1642169160000|2022-01-14 14:06:00|344.65|344.4|344.65|344.45|344.65|344.45|344.65|344.4|0
1642169180000|2022-01-14 14:06:20|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|0
1642169190000|2022-01-14 14:06:30||344.55||344.55||344.55||344.55|0
1642169210000|2022-01-14 14:06:50|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.6|1
1642169230000|2022-01-14 14:07:10|344.85|344.65|344.85|344.65|344.85|344.65|344.85|344.6|0
1642169240000|2022-01-14 14:07:20||344.6||344.65||344.7||344.6|0
1642169250000|2022-01-14 14:07:30|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|0
1642169260000|2022-01-14 14:07:40|344.75|344.55|344.75|344.55|344.75|344.55|344.75|344.55|0
1642169280000|2022-01-14 14:08:00|344.7||344.7||344.7||344.7||0
1642169300000|2022-01-14 14:08:20|344.75|344.5|344.7|344.5|344.75|344.5|344.7|344.5|0
1642169320000|2022-01-14 14:08:40|344.75|344.55|344.75|344.55|344.75|344.55|344.75|344.55|0
1642169330000|2022-01-14 14:08:50|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|0
1642169340000|2022-01-14 14:09:00|344.65|344.45|344.65|344.45|344.65|344.45|344.65|344.45|0
1642169360000|2022-01-14 14:09:20|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|0
1642169390000|2022-01-14 14:09:50|344.65|344.45|344.65|344.45|344.65|344.45|344.65|344.45|0
1642169420000|2022-01-14 14:10:20|344.6|344.5|344.6|344.4|344.6|344.5|344.6|344.4|5
1642169430000|2022-01-14 14:10:30|344.65|344.45|344.65|344.45|344.65|344.45|344.65|344.45|0
1642169440000|2022-01-14 14:10:40||344.5||344.45||344.5||344.45|0
1642169450000|2022-01-14 14:10:50||344.5||344.45||344.5||344.45|0
1642169460000|2022-01-14 14:11:00||344.5||344.5||344.5||344.5|0
1642169480000|2022-01-14 14:11:20||344.45||344.45||344.45||344.45|0
1642169490000|2022-01-14 14:11:30|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|0
1642169500000|2022-01-14 14:11:40||344.55||344.55||344.55||344.5|0
1642169510000|2022-01-14 14:11:50|344.75||344.75||344.75||344.75||0
1642169520000|2022-01-14 14:12:00||344.6||344.6||344.6||344.55|0
1642169530000|2022-01-14 14:12:10|344.8||344.8||344.8||344.8||0
1642169540000|2022-01-14 14:12:20|344.75||344.75||344.75||344.75||0
1642169550000|2022-01-14 14:12:30|344.7|344.55|344.8|344.6|344.8|344.6|344.7|344.55|2
1642169560000|2022-01-14 14:12:40|344.75|344.55|344.75|344.55|344.75|344.55|344.75|344.55|0
1642169570000|2022-01-14 14:12:50|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|0
1642169580000|2022-01-14 14:13:00|||||||||2
1642169610000|2022-01-14 14:13:30|344.65|344.45|344.65|344.45|344.65|344.45|344.65|344.45|0
1642169630000|2022-01-14 14:13:50|344.7|344.5|344.7|344.45|344.7|344.5|344.7|344.45|0
1642169640000|2022-01-14 14:14:00||344.5||344.5||344.5||344.5|1
1642169650000|2022-01-14 14:14:10||344.55||344.55||344.55||344.55|0
1642169680000|2022-01-14 14:14:40|344.8|344.6|344.75|344.55|344.8|344.6|344.75|344.55|1
1642169690000|2022-01-14 14:14:50|344.8|344.6|344.85|344.5|344.85|344.6|344.8|344.5|0
1642169700000|2022-01-14 14:15:00||344.55||344.45||344.55||344.45|0
1642169710000|2022-01-14 14:15:10||344.5||344.5||344.5||344.5|0
1642169730000|2022-01-14 14:15:30|344.75|344.55|344.8|344.6|344.8|344.6|344.75|344.55|0
1642169750000|2022-01-14 14:15:50|344.85|344.65|344.85|344.65|344.85|344.65|344.85|344.65|0
1642169760000|2022-01-14 14:16:00|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|0
1642169790000|2022-01-14 14:16:30|344.95||344.9||344.95||344.9||0
1642169800000|2022-01-14 14:16:40|344.85|344.65|344.85|344.65|344.85|344.65|344.85|344.65|0
1642169820000|2022-01-14 14:17:00|344.8|344.7|344.9|344.7|344.9|344.7|344.8|344.7|3
1642169840000|2022-01-14 14:17:20|344.85|344.6|344.8|344.6|344.85|344.6|344.8|344.6|1
1642169860000|2022-01-14 14:17:40|344.75||344.75||344.75||344.75||0
1642169890000|2022-01-14 14:18:10|344.7|344.55|344.7|344.55|344.7|344.55|344.7|344.5|1
1642169900000|2022-01-14 14:18:20|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|1
1642169910000|2022-01-14 14:18:30||344.55||344.6||344.6||344.55|1
1642169920000|2022-01-14 14:18:40|344.8||344.8||344.8||344.8||0
1642169930000|2022-01-14 14:18:50|344.85|344.65|344.85|344.65|344.85|344.65|344.85|344.65|0
1642169940000|2022-01-14 14:19:00||344.7||344.65||344.7||344.65|0
1642169950000|2022-01-14 14:19:10|344.8|344.6|344.85|344.65|344.85|344.65|344.8|344.6|0
1642170000000|2022-01-14 14:20:00|344.8||344.85||344.85||344.8||0
1642170030000|2022-01-14 14:20:30|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|0
1642170050000|2022-01-14 14:20:50||344.75||344.7||344.75||344.7|0
1642170080000|2022-01-14 14:21:20||344.75||344.75||344.75||344.75|0
1642170090000|2022-01-14 14:21:30|344.85|344.7|344.85|344.65|344.85|344.7|344.8|344.65|1
1642170110000|2022-01-14 14:21:50|||||||||1
1642170130000|2022-01-14 14:22:10|344.8||344.8||344.8||344.8||0
1642170140000|2022-01-14 14:22:20|344.85||344.85||344.85||344.8||0
1642170150000|2022-01-14 14:22:30|344.8||344.8||344.85||344.8||0
1642170160000|2022-01-14 14:22:40|344.85||344.85||344.85||344.85||0
1642170170000|2022-01-14 14:22:50|344.8||344.85||344.85||344.8||0
1642170180000|2022-01-14 14:23:00|344.8||344.85||344.85||344.8||0
1642170190000|2022-01-14 14:23:10|344.8||344.8||344.85||344.8||0
1642170200000|2022-01-14 14:23:20|344.85||344.85||344.85||344.85||1
1642170210000|2022-01-14 14:23:30|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|0
1642170220000|2022-01-14 14:23:40|344.85|344.65|344.85|344.65|344.85|344.65|344.85|344.65|0
1642170230000|2022-01-14 14:23:50|344.8|344.6|344.75|344.55|344.8|344.6|344.75|344.55|0
1642170250000|2022-01-14 14:24:10|344.8|344.6|344.75|344.6|344.8|344.6|344.75|344.6|2
1642170260000|2022-01-14 14:24:20|344.8||344.75||344.8||344.75||1
1642170270000|2022-01-14 14:24:30|344.8||344.8||344.8||344.8||1
1642170300000|2022-01-14 14:25:00||344.65||344.65||344.65||344.65|0
1642170310000|2022-01-14 14:25:10|344.85||344.8||344.85||344.8||2
1642170330000|2022-01-14 14:25:30|||||||||1
1642170340000|2022-01-14 14:25:40|344.85|344.7|344.85|344.65|344.85|344.7|344.85|344.65|3
1642170350000|2022-01-14 14:25:50|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|0
1642170360000|2022-01-14 14:26:00|||||||||2
1642170370000|2022-01-14 14:26:10||344.65||344.65||344.65||344.65|0
1642170380000|2022-01-14 14:26:20|344.75|344.6|344.75|344.55|344.8|344.6|344.75|344.55|2
1642170400000|2022-01-14 14:26:40|344.7||344.7||344.7||344.7||0
1642170410000|2022-01-14 14:26:50|344.75|344.6|344.75|344.6|344.75|344.6|344.75|344.6|6
1642170420000|2022-01-14 14:27:00|344.8|344.65|344.7|344.5|344.8|344.65|344.7|344.5|0
1642170430000|2022-01-14 14:27:10|||||||||1
1642170450000|2022-01-14 14:27:30|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.6|0
1642170460000|2022-01-14 14:27:40|344.75|344.65|344.75|344.55|344.75|344.65|344.75|344.55|0
1642170470000|2022-01-14 14:27:50|344.8||344.8||344.8||344.8||0
1642170480000|2022-01-14 14:28:00|344.75||344.75||344.75||344.75||0
1642170490000|2022-01-14 14:28:10|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|0
1642170500000|2022-01-14 14:28:20||344.65||344.65||344.65||344.6|0
1642170510000|2022-01-14 14:28:30|344.85|344.7|344.8|344.6|344.9|344.7|344.8|344.6|0
1642170530000|2022-01-14 14:28:50||344.55||344.55||344.55||344.55|0
1642170540000|2022-01-14 14:29:00|344.75|344.5|344.75|344.5|344.75|344.5|344.75|344.5|0
1642170550000|2022-01-14 14:29:10|344.7|344.55|344.75|344.55|344.75|344.55|344.7|344.55|0
1642170560000|2022-01-14 14:29:20||344.5||344.5||344.5||344.5|0
1642170570000|2022-01-14 14:29:30|344.7|344.55|344.75|344.55|344.75|344.55|344.7|344.5|0
1642170590000|2022-01-14 14:29:50|344.8||344.8||344.8||344.8||0
1642170600000|2022-01-14 14:30:00|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.55|2
1642170610000|2022-01-14 14:30:10|344.75|344.55|344.7|344.55|344.75|344.6|344.7|344.55|0
1642170620000|2022-01-14 14:30:20|344.75|344.6|344.8|344.6|344.8|344.65|344.75|344.55|0
1642170630000|2022-01-14 14:30:30|344.85|344.7|344.8|344.6|344.85|344.7|344.75|344.55|31
1642170640000|2022-01-14 14:30:40|344.85|344.65|344.8|344.55|344.9|344.7|344.7|344.55|4
1642170650000|2022-01-14 14:30:50|344.75|344.6|344.95|344.75|344.95|344.75|344.75|344.6|0
1642170660000|2022-01-14 14:31:00|345|344.8|345.05|344.9|345.05|344.9|345|344.8|22
1642170670000|2022-01-14 14:31:10|345.1|344.8|345|344.8|345.1|344.95|345|344.8|29
1642170680000|2022-01-14 14:31:20|344.95|344.75|345|344.85|345|344.85|344.95|344.75|2
1642170690000|2022-01-14 14:31:30|345.05|344.9|345.05|344.85|345.1|344.9|345|344.85|1
1642170700000|2022-01-14 14:31:40|345||345.05||345.05||345||0
1642170710000|2022-01-14 14:31:50|345|344.8|345.05|344.85|345.05|344.85|345|344.8|0
1642170720000|2022-01-14 14:32:00|345.1|344.9|345.05|344.8|345.1|344.9|345.05|344.8|0
1642170730000|2022-01-14 14:32:10|345|344.85|345.15|345|345.15|345|345|344.85|29
1642170740000|2022-01-14 14:32:20|345.2|344.95|345.2|345|345.2|345.05|345.2|344.95|4
1642170750000|2022-01-14 14:32:30|345.15|344.95|345.15|344.9|345.15|345|345.15|344.9|1
1642170760000|2022-01-14 14:32:40|345.1|344.95|345.1|344.9|345.1|344.95|345.1|344.9|0
1642170770000|2022-01-14 14:32:50|345.15|344.95|345.3|345.15|345.3|345.15|345.15|344.95|33
1642170780000|2022-01-14 14:33:00|345.35|345.1|345.25|345.1|345.35|345.15|345.25|345.1|16
1642170790000|2022-01-14 14:33:10||345.05||345.05||345.1||345|3
1642170800000|2022-01-14 14:33:20|345.35|345.1|345.25|345.05|345.35|345.1|345.25|345.05|1
1642170810000|2022-01-14 14:33:30||345||345.05||345.1||345|1
1642170820000|2022-01-14 14:33:40||345.1||345.05||345.1||345.05|0
1642170830000|2022-01-14 14:33:50|345.2|345|345.2|345|345.2|345|345.2|344.95|0
1642170840000|2022-01-14 14:34:00|345.15|345.05|345.1|344.9|345.15|345.05|345.1|344.9|0
1642170850000|2022-01-14 14:34:10|345.05|344.85|345|344.85|345.05|344.85|345|344.75|10
1642170860000|2022-01-14 14:34:20|344.95|344.8|344.95|344.7|344.95|344.85|344.9|344.7|0
1642170870000|2022-01-14 14:34:30|345|344.75|345|344.8|345|344.8|345|344.75|1
1642170880000|2022-01-14 14:34:40|344.95|344.75|345|344.8|345|344.8|344.95|344.75|1
1642170890000|2022-01-14 14:34:50|345.1|344.85|345.2|345|345.2|345|345.1|344.8|5
1642170900000|2022-01-14 14:35:00|345.15|344.95|345.2|345|345.2|345|345.15|344.9|2
1642170910000|2022-01-14 14:35:10|345.1|344.95|345|344.8|345.15|344.95|345|344.8|2
1642170920000|2022-01-14 14:35:20||344.85||344.8||344.85||344.8|9
1642170930000|2022-01-14 14:35:30|345.1|344.85|345|344.85|345.1|344.9|345|344.85|41
1642170940000|2022-01-14 14:35:40|345.1|344.9|345|344.75|345.1|344.9|345|344.75|56
1642170950000|2022-01-14 14:35:50|345.1|344.8|345.4|345.15|345.4|345.15|345.1|344.8|45
1642170960000|2022-01-14 14:36:00|345.45|345.2|345.45|345.25|345.45|345.25|345.4|345.2|25
1642170970000|2022-01-14 14:36:10|345.5|345.3|345.5|345.3|345.5|345.35|345.45|345.25|3
1642170980000|2022-01-14 14:36:20|345.45|345.25|345.45|345.3|345.45|345.3|345.45|345.25|6
1642170990000|2022-01-14 14:36:30|345.5|345.25|345.5|345.35|345.5|345.35|345.45|345.25|5
1642171000000|2022-01-14 14:36:40|345.55|345.3|345.6|345.4|345.6|345.45|345.5|345.3|26
1642171010000|2022-01-14 14:36:50|345.65|345.45|345.7|345.45|345.7|345.45|345.65|345.45|1
1642171020000|2022-01-14 14:37:00|345.65|345.4|345.6|345.4|345.65|345.45|345.6|345.4|1
1642171030000|2022-01-14 14:37:10|345.55|345.35|345.55|345.35|345.55|345.4|345.55|345.35|2
1642171040000|2022-01-14 14:37:20|345.6|345.4|345.6|345.35|345.6|345.4|345.6|345.35|1
1642171050000|2022-01-14 14:37:30|345.55|345.4|345.5|345.3|345.55|345.4|345.5|345.3|0
1642171060000|2022-01-14 14:37:40|345.55|345.35|345.65|345.45|345.65|345.45|345.5|345.35|2
1642171070000|2022-01-14 14:37:50|345.7|345.5|345.75|345.55|345.8|345.6|345.7|345.5|1
1642171080000|2022-01-14 14:38:00|345.8|345.6|345.75|345.6|345.8|345.65|345.75|345.6|0
1642171090000|2022-01-14 14:38:10|345.8|345.55|345.8|345.6|345.8|345.6|345.8|345.55|4
1642171100000|2022-01-14 14:38:20||345.55||345.55||345.6||345.55|1
1642171110000|2022-01-14 14:38:30|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.55|3
1642171120000|2022-01-14 14:38:40|345.85|345.65|345.8|345.65|345.9|345.7|345.8|345.65|7
1642171130000|2022-01-14 14:38:50|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.6|6
1642171140000|2022-01-14 14:39:00|345.85|345.65|345.75|345.55|345.85|345.65|345.75|345.55|6
1642171150000|2022-01-14 14:39:10|345.7|345.5|345.65|345.45|345.7|345.5|345.65|345.45|2
1642171160000|2022-01-14 14:39:20|345.6|345.5|345.6|345.45|345.6|345.5|345.6|345.45|0
1642171170000|2022-01-14 14:39:30|345.65|345.4|345.65|345.4|345.7|345.5|345.65|345.35|32
1642171180000|2022-01-14 14:39:40|345.6|345.45|345.65|345.5|345.65|345.5|345.6|345.4|0
1642171190000|2022-01-14 14:39:50|345.7|345.4|345.65|345.4|345.7|345.5|345.65|345.4|6
1642171200000|2022-01-14 14:40:00|345.6|345.45|345.6|345.35|345.6|345.45|345.55|345.35|1
1642171210000|2022-01-14 14:40:10|345.55|345.4|345.65|345.4|345.7|345.5|345.55|345.35|12
1642171220000|2022-01-14 14:40:20|345.7|345.45|345.7|345.5|345.7|345.5|345.65|345.4|0
1642171230000|2022-01-14 14:40:30|345.75|345.55|345.8|345.55|345.8|345.6|345.75|345.5|0
1642171240000|2022-01-14 14:40:40|345.75|345.6|345.8|345.6|345.8|345.6|345.75|345.55|3
1642171250000|2022-01-14 14:40:50|345.85|345.55|345.85|345.6|345.85|345.6|345.85|345.55|0
1642171260000|2022-01-14 14:41:00|345.8|345.55|345.8|345.55|345.8|345.6|345.8|345.55|0
1642171270000|2022-01-14 14:41:10|345.75|345.5|345.7|345.5|345.75|345.55|345.7|345.5|0
1642171280000|2022-01-14 14:41:20|345.75|345.55|345.8|345.6|345.8|345.65|345.65|345.5|13
1642171290000|2022-01-14 14:41:30|345.75|345.55|345.75|345.55|345.75|345.55|345.75|345.55|0
1642171300000|2022-01-14 14:41:40|345.7|345.5|345.7|345.5|345.75|345.5|345.7|345.5|0
1642171310000|2022-01-14 14:41:50|345.65|345.45|345.65|345.4|345.65|345.45|345.65|345.4|1
1642171320000|2022-01-14 14:42:00|345.6|345.45|345.6|345.4|345.65|345.45|345.6|345.4|0
1642171340000|2022-01-14 14:42:20|345.75|345.45|345.75|345.5|345.75|345.55|345.75|345.4|2
1642171350000|2022-01-14 14:42:30|345.7|345.55|345.75|345.5|345.75|345.55|345.7|345.5|0
1642171360000|2022-01-14 14:42:40|345.7|345.55|345.7|345.5|345.75|345.55|345.7|345.5|0
1642171370000|2022-01-14 14:42:50|345.75|345.55|345.75|345.5|345.75|345.55|345.7|345.5|2
1642171380000|2022-01-14 14:43:00|345.7|345.45|345.7|345.45|345.7|345.45|345.7|345.45|0
1642171390000|2022-01-14 14:43:10|345.75|345.5|345.7|345.5|345.75|345.5|345.7|345.45|0
1642171400000|2022-01-14 14:43:20|345.75|345.45|345.7|345.45|345.75|345.5|345.7|345.45|0
1642171410000|2022-01-14 14:43:30|345.75|345.5|345.7|345.5|345.75|345.5|345.7|345.45|0
1642171420000|2022-01-14 14:43:40|345.75|345.45|345.7|345.45|345.75|345.5|345.7|345.45|0
1642171430000|2022-01-14 14:43:50|345.75|345.5|345.75|345.5|345.75|345.5|345.7|345.5|0
1642171440000|2022-01-14 14:44:00|345.8|345.45|345.85|345.6|345.85|345.6|345.75|345.45|2
1642171450000|2022-01-14 14:44:10|345.9|345.65|345.9|345.65|345.9|345.7|345.85|345.65|2
1642171460000|2022-01-14 14:44:20|345.85||345.9||345.9||345.85||0
1642171470000|2022-01-14 14:44:30|345.95|345.7|345.95|345.7|345.95|345.7|345.95|345.7|0
1642171490000|2022-01-14 14:44:50|345.9|345.75|345.9|345.7|345.95|345.75|345.9|345.7|0
1642171500000|2022-01-14 14:45:00|345.95|345.65|345.85|345.6|345.95|345.65|345.85|345.6|0
1642171510000|2022-01-14 14:45:10|345.8|345.65|345.85|345.6|345.85|345.65|345.8|345.6|2
1642171520000|2022-01-14 14:45:20|345.8||345.85||345.85||345.8||0
1642171530000|2022-01-14 14:45:30|345.8|345.65|345.9|345.7|345.9|345.7|345.8|345.6|0
1642171540000|2022-01-14 14:45:40|345.85|345.75|346|345.75|346|345.8|345.85|345.75|1
1642171550000|2022-01-14 14:45:50|345.95||345.95||346||345.95||0
1642171560000|2022-01-14 14:46:00|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|1
1642171570000|2022-01-14 14:46:10|345.85|345.6|345.85|345.6|345.85|345.65|345.85|345.6|2
1642171580000|2022-01-14 14:46:20||345.65||345.65||345.65||345.6|0
1642171590000|2022-01-14 14:46:30|345.9|345.7|346|345.75|346|345.75|345.9|345.7|0
1642171600000|2022-01-14 14:46:40||345.8||345.8||345.8||345.8|0
1642171610000|2022-01-14 14:46:50|346.05|345.85|346.1|345.9|346.1|345.95|346.05|345.85|6
1642171620000|2022-01-14 14:47:00||345.95||345.9||345.95||345.9|1
1642171630000|2022-01-14 14:47:10||345.85||345.85||345.95||345.85|1
1642171640000|2022-01-14 14:47:20|346.05|345.8|346|345.8|346.05|345.8|346|345.75|0
1642171650000|2022-01-14 14:47:30||345.75||345.75||345.75||345.75|0
1642171660000|2022-01-14 14:47:40|345.95||346||346||345.95||0
1642171670000|2022-01-14 14:47:50|345.95|345.9|346.05|345.9|346.05|345.9|345.95|345.85|23
1642171680000|2022-01-14 14:48:00|346.1|345.8|346.1|345.85|346.15|345.95|346.1|345.8|8
1642171690000|2022-01-14 14:48:10|346.15|345.95|346.1|345.85|346.15|345.95|346.1|345.85|6
1642171700000|2022-01-14 14:48:20|346.15||346.1||346.15||346.1||0
1642171710000|2022-01-14 14:48:30|346.05|345.9|346|345.8|346.05|345.9|346|345.8|5
1642171720000|2022-01-14 14:48:40|345.95|345.85|346.1|345.9|346.1|345.9|345.95|345.85|13
1642171730000|2022-01-14 14:48:50|346.05|345.85|346.1|345.85|346.1|345.9|346.05|345.85|0
1642171740000|2022-01-14 14:49:00|346.05|345.9|346.1|345.9|346.1|345.9|346.05|345.9|0
1642171750000|2022-01-14 14:49:10|346.05||346.05||346.05||346.05||0
1642171760000|2022-01-14 14:49:20||345.85||345.8||345.85||345.8|4
1642171770000|2022-01-14 14:49:30|346|345.7|345.9|345.7|346|345.7|345.9|345.7|26
1642171780000|2022-01-14 14:49:40|345.95|345.65|345.85|345.6|345.95|345.65|345.75|345.6|11
1642171790000|2022-01-14 14:49:50|345.8|345.55|345.7|345.45|345.85|345.6|345.7|345.45|5
1642171800000|2022-01-14 14:50:00|345.65|345.4|345.65|345.4|345.65|345.4|345.6|345.4|3
1642171810000|2022-01-14 14:50:10|345.7|345.45|345.75|345.55|345.75|345.55|345.7|345.45|0
1642171820000|2022-01-14 14:50:20|345.8|345.6|345.85|345.6|345.85|345.6|345.8|345.6|1
1642171830000|2022-01-14 14:50:30|345.8|345.55|345.75|345.55|345.85|345.55|345.75|345.55|0
1642171840000|2022-01-14 14:50:40|345.7|345.5|345.75|345.5|345.75|345.5|345.7|345.5|0
1642171850000|2022-01-14 14:50:50||345.55||345.5||345.55||345.5|0
1642171860000|2022-01-14 14:51:00||345.55||345.55||345.55||345.5|1
1642171870000|2022-01-14 14:51:10|345.8||345.8||345.8||345.75||0
1642171880000|2022-01-14 14:51:20|345.75|345.6|345.75|345.55|345.8|345.6|345.75|345.55|0
1642171890000|2022-01-14 14:51:30|345.8|345.5|345.8|345.55|345.8|345.55|345.75|345.5|0
1642171900000|2022-01-14 14:51:40|345.85|345.6|345.85|345.6|345.85|345.65|345.85|345.6|0
1642171910000|2022-01-14 14:51:50|345.8|345.55|345.8|345.6|345.8|345.6|345.8|345.55|0
1642171920000|2022-01-14 14:52:00|345.85|345.65|345.8|345.6|345.85|345.65|345.8|345.6|0
1642171930000|2022-01-14 14:52:10|345.85||345.8||345.85||345.8||0
1642171940000|2022-01-14 14:52:20|345.75|345.55|345.7|345.45|345.75|345.55|345.7|345.45|1
1642171950000|2022-01-14 14:52:30|345.65|345.5|345.65|345.4|345.65|345.5|345.65|345.4|0
1642171960000|2022-01-14 14:52:40|345.6||345.65||345.65||345.6||0
1642171970000|2022-01-14 14:52:50|345.6|345.45|345.6|345.45|345.7|345.45|345.6|345.45|0
1642171980000|2022-01-14 14:53:00||345.4||345.4||345.45||345.4|1
1642171990000|2022-01-14 14:53:10|345.5|345.35|345.6|345.35|345.6|345.4|345.5|345.35|1
1642172000000|2022-01-14 14:53:20|345.7|345.4|345.7|345.45|345.7|345.5|345.7|345.35|1
1642172010000|2022-01-14 14:53:30|345.65||345.65||345.65||345.65||0
1642172020000|2022-01-14 14:53:40|345.7|345.5|345.7|345.5|345.7|345.5|345.7|345.45|0
1642172030000|2022-01-14 14:53:50|345.65|345.45|345.65|345.4|345.65|345.5|345.65|345.4|0
1642172040000|2022-01-14 14:54:00|345.6|345.35|345.55|345.35|345.6|345.35|345.55|345.35|1
1642172050000|2022-01-14 14:54:10|345.6|345.3|345.55|345.3|345.6|345.35|345.55|345.3|0
1642172060000|2022-01-14 14:54:20|345.6|345.35|345.65|345.45|345.65|345.45|345.6|345.3|0
1642172080000|2022-01-14 14:54:40|345.6|345.35|345.6|345.4|345.6|345.4|345.6|345.35|3
1642172090000|2022-01-14 14:54:50|345.65|345.45|345.6|345.35|345.65|345.45|345.55|345.35|1
1642172100000|2022-01-14 14:55:00|345.65|345.4|345.7|345.4|345.7|345.4|345.6|345.35|2
1642172110000|2022-01-14 14:55:10|345.75|345.45|345.75|345.5|345.75|345.5|345.75|345.45|0
1642172120000|2022-01-14 14:55:20|345.8|345.55|345.8|345.6|345.8|345.6|345.8|345.55|0
1642172130000|2022-01-14 14:55:30|345.85|345.65|345.9|345.65|345.9|345.7|345.85|345.65|0
1642172140000|2022-01-14 14:55:40||345.7||345.65||345.7||345.65|0
1642172150000|2022-01-14 14:55:50||345.7||345.7||345.7||345.65|0
1642172160000|2022-01-14 14:56:00|345.85|345.65|345.85|345.65|345.85|345.7|345.85|345.65|1
1642172170000|2022-01-14 14:56:10||345.7||345.65||345.7||345.65|0
1642172180000|2022-01-14 14:56:20|345.9|345.7|346|345.75|346|345.75|345.9|345.7|3
1642172190000|2022-01-14 14:56:30|345.95||346||346||345.95||0
1642172200000|2022-01-14 14:56:40|345.95|345.7|345.95|345.7|346|345.7|345.95|345.7|0
1642172210000|2022-01-14 14:56:50|345.9|345.65|345.85|345.65|345.9|345.65|345.85|345.65|0
1642172220000|2022-01-14 14:57:00|345.9|345.7|345.9|345.65|345.9|345.7|345.85|345.65|1
1642172230000|2022-01-14 14:57:10||345.7||345.7||345.7||345.65|0
1642172240000|2022-01-14 14:57:20|345.95|345.75|345.95|345.75|345.95|345.75|345.95|345.7|0
1642172250000|2022-01-14 14:57:30|345.9||345.95||345.95||345.9||0
1642172260000|2022-01-14 14:57:40|345.9||345.95||345.95||345.9||0
1642172270000|2022-01-14 14:57:50|345.9|345.55|345.85|345.6|345.95|345.6|345.8|345.55|3
1642172280000|2022-01-14 14:58:00|345.9|345.65|345.9|345.7|345.95|345.7|345.85|345.6|1
1642172290000|2022-01-14 14:58:10|345.95|345.6|345.9|345.6|345.95|345.6|345.9|345.6|1
1642172310000|2022-01-14 14:58:30|345.95|345.65|345.9|345.6|345.95|345.65|345.9|345.6|0
1642172330000|2022-01-14 14:58:50|346|345.65|346|345.75|346.05|345.8|346|345.65|2
1642172340000|2022-01-14 14:59:00|345.95|345.7|346|345.7|346.05|345.7|345.95|345.7|1
1642172350000|2022-01-14 14:59:10||345.65||345.7||345.7||345.65|0
1642172390000|2022-01-14 14:59:50|346.05|345.65|346.1|345.65|346.1|345.65|346.05|345.6|6
1642172400000|2022-01-14 15:00:00||345.6||345.6||345.6||345.6|2
1642172410000|2022-01-14 15:00:10|346.05|345.55|345.95|345.65|346.05|345.65|345.95|345.55|0
1642172420000|2022-01-14 15:00:20|345.9|345.55|345.85|345.45|345.95|345.55|345.85|345.45|0
1642172430000|2022-01-14 15:00:30|345.8|345.5|345.75|345.5|345.9|345.55|345.75|345.45|1
1642172440000|2022-01-14 15:00:40|345.8|345.55|345.8|345.5|345.85|345.6|345.8|345.5|2
1642172450000|2022-01-14 15:00:50|345.85|345.55|345.8|345.55|345.85|345.65|345.8|345.55|2
1642172460000|2022-01-14 15:01:00|345.75|345.5|345.65|345.45|345.75|345.5|345.65|345.45|1
1642172470000|2022-01-14 15:01:10|345.6|345.35|345.55|345.35|345.6|345.35|345.55|345.3|11
1642172480000|2022-01-14 15:01:20|345.6|345.25|345.5|345.3|345.6|345.3|345.5|345.25|1
1642172490000|2022-01-14 15:01:30|345.45|345.25|345.55|345.3|345.55|345.3|345.45|345.25|3
1642172500000|2022-01-14 15:01:40|345.5|345.25|345.5|345.25|345.55|345.25|345.5|345.25|0
1642172510000|2022-01-14 15:01:50|345.55|345.2|345.4|345.15|345.55|345.2|345.35|345.15|10
1642172520000|2022-01-14 15:02:00|345.35|345.2|345.35|345.1|345.4|345.25|345.35|345.05|4
1642172530000|2022-01-14 15:02:10||345.15||345.1||345.15||345.1|1
1642172540000|2022-01-14 15:02:20|345.3|345.05|345.2|345|345.35|345.05|345.2|345|6
1642172550000|2022-01-14 15:02:30||344.95||345.05||345.05||344.95|1
1642172560000|2022-01-14 15:02:40|345.15|345|345.2|345|345.2|345|345.15|345|8
1642172570000|2022-01-14 15:02:50|345.1|344.95|345.2|344.95|345.2|345.05|345.1|344.95|6
1642172580000|2022-01-14 15:03:00|345.1|344.9|345.05|344.9|345.1|344.9|345.05|344.85|7
1642172590000|2022-01-14 15:03:10|345.1|344.85|345.1|344.85|345.1|344.9|345.05|344.85|8
1642172600000|2022-01-14 15:03:20|345.05|344.9|345.1|344.9|345.1|344.9|345.05|344.85|0
1642172610000|2022-01-14 15:03:30|345.05|344.85|345.1|344.85|345.1|344.85|345.05|344.85|0
1642172620000|2022-01-14 15:03:40|345.05|344.9|345.1|344.85|345.1|344.9|345.05|344.85|1
1642172630000|2022-01-14 15:03:50|345.05||345.1||345.1||345.05||0
1642172640000|2022-01-14 15:04:00|345.05|344.8|345.15|344.95|345.15|344.95|345.05|344.8|5
1642172650000|2022-01-14 15:04:10|345.2|345|345.2|344.95|345.2|345|345.2|344.95|2
1642172660000|2022-01-14 15:04:20||345||344.95||345||344.95|0
1642172670000|2022-01-14 15:04:30|345.15|345|345.15|344.95|345.2|345|345.15|344.95|0
1642172680000|2022-01-14 15:04:40|345.2||345.1||345.2||345.1||1
1642172690000|2022-01-14 15:04:50|345.2||345.2||345.2||345.15||7
1642172700000|2022-01-14 15:05:00|345.15|345|345.3|345.1|345.3|345.1|345.15|345|3
1642172710000|2022-01-14 15:05:10|345.35|345.15|345.35|345.1|345.35|345.15|345.3|345.1|1
1642172720000|2022-01-14 15:05:20|345.25|345.15|345.35|345.1|345.35|345.15|345.25|345.1|5
1642172730000|2022-01-14 15:05:30|345.4|345.15|345.45|345.2|345.45|345.2|345.4|345.1|0
1642172740000|2022-01-14 15:05:40|345.35|345.25|345.4|345.2|345.45|345.25|345.35|345.2|2
1642172750000|2022-01-14 15:05:50|345.45|345.25|345.4|345.25|345.45|345.25|345.4|345.2|0
1642172760000|2022-01-14 15:06:00|345.35|345.2|345.3|345.1|345.35|345.2|345.25|345.1|4
1642172770000|2022-01-14 15:06:10|345.35|345.15|345.35|345.15|345.35|345.15|345.3|345.15|1
1642172780000|2022-01-14 15:06:20|345.3|345.1|345.4|345.15|345.4|345.2|345.3|345.1|5
1642172790000|2022-01-14 15:06:30|345.35||345.4||345.4||345.35||0
1642172800000|2022-01-14 15:06:40|345.35||345.4||345.4||345.35||0
1642172810000|2022-01-14 15:06:50|345.35|345.2|345.4|345.15|345.4|345.2|345.35|345.15|0
1642172820000|2022-01-14 15:07:00|345.35|345.2|345.4|345.2|345.4|345.2|345.35|345.2|2
1642172830000|2022-01-14 15:07:10|345.45|345.25|345.45|345.25|345.45|345.25|345.45|345.25|0
1642172840000|2022-01-14 15:07:20|345.4|345.2|345.4|345.25|345.4|345.25|345.4|345.2|0
1642172850000|2022-01-14 15:07:30|345.45|345.3|345.5|345.3|345.55|345.3|345.45|345.3|4
1642172860000|2022-01-14 15:07:40|345.4|345.25|345.4|345.2|345.4|345.25|345.35|345.2|1
1642172870000|2022-01-14 15:07:50|||||||||1
1642172880000|2022-01-14 15:08:00|345.35|345.25|345.5|345.3|345.5|345.3|345.35|345.2|3
1642172890000|2022-01-14 15:08:10|345.55|345.35|345.55|345.35|345.55|345.35|345.5|345.35|0
1642172900000|2022-01-14 15:08:20|345.5|345.3|345.45|345.25|345.5|345.3|345.45|345.25|1
1642172910000|2022-01-14 15:08:30|345.4|345.2|345.25|345.1|345.45|345.2|345.25|345.1|33
1642172920000|2022-01-14 15:08:40|345.3|345|345.3|345.1|345.3|345.1|345.3|345|12
1642172930000|2022-01-14 15:08:50|345.45|345.15|345.4|345.15|345.45|345.2|345.4|345.15|31
1642172940000|2022-01-14 15:09:00|345.45||345.45||345.45||345.4||4
1642172950000|2022-01-14 15:09:10|345.4||345.4||345.45||345.4||0
1642172970000|2022-01-14 15:09:30|345.35|345.05|345.3|345.05|345.35|345.05|345.25|345.05|0
1642172980000|2022-01-14 15:09:40|345.25|345|345.2|344.95|345.25|345|345.2|344.95|1
1642172990000|2022-01-14 15:09:50|345.15|345|345.2|345|345.2|345|345.15|344.95|5
1642173000000|2022-01-14 15:10:00|345.15||345.2||345.2||345.15||7
1642173020000|2022-01-14 15:10:20|345.15|344.95|345.1|344.9|345.15|344.95|345.1|344.85|5
1642173030000|2022-01-14 15:10:30|||||||||1
1642173040000|2022-01-14 15:10:40|345.2|344.95|345.2|344.95|345.2|345|345.2|344.95|19
1642173060000|2022-01-14 15:11:00||345||345||345||344.95|3
1642173070000|2022-01-14 15:11:10|345.25|344.95|345.25|345.05|345.25|345.05|345.25|344.95|1
1642173080000|2022-01-14 15:11:20|345.3|345.1|345.35|345.15|345.35|345.15|345.3|345.1|0
1642173100000|2022-01-14 15:11:40|345.3|345.1|345.3|345.1|345.35|345.1|345.3|345.1|1
1642173110000|2022-01-14 15:11:50|345.35|345.15|345.35|345.1|345.35|345.15|345.35|345.1|0
1642173120000|2022-01-14 15:12:00|345.3|345.15|345.3|345.1|345.35|345.15|345.3|345.1|2
1642173130000|2022-01-14 15:12:10|345.25|345.05|345.25|345.05|345.3|345.05|345.25|345.05|0
1642173140000|2022-01-14 15:12:20|345.3||345.3||345.3||345.25||0
1642173150000|2022-01-14 15:12:30|345.25|345.1|345.25|345.05|345.3|345.1|345.2|345.05|1
1642173160000|2022-01-14 15:12:40|345.2|345|345.2|345|345.25|345|345.15|345|0
1642173170000|2022-01-14 15:12:50|345.15|344.95|345.15|345|345.2|345|345.1|344.95|0
1642173180000|2022-01-14 15:13:00|345.2|344.95|345.2|345|345.2|345|345.15|344.95|2
1642173190000|2022-01-14 15:13:10|345.15||345.2||345.2||345.15||0
1642173200000|2022-01-14 15:13:20|345.25||345.2||345.25||345.2||0
1642173210000|2022-01-14 15:13:30|345.15||345.2||345.2||345.15||0
1642173220000|2022-01-14 15:13:40|345.25||345.2||345.25||345.2||0
1642173230000|2022-01-14 15:13:50|345.25|345.05|345.2|345.05|345.25|345.05|345.2|345.05|0
1642173240000|2022-01-14 15:14:00|345.25|345|345.25|345|345.25|345|345.2|345|3
1642173250000|2022-01-14 15:14:10||345.05||345.05||345.05||345.05|0
1642173260000|2022-01-14 15:14:20|345.2|345|345.2|344.95|345.25|345|345.15|344.95|0
1642173270000|2022-01-14 15:14:30|345.15|344.9|345.1|344.9|345.2|344.9|345.05|344.9|0
1642173280000|2022-01-14 15:14:40|345.15||345.1||345.15||345.1||0
1642173290000|2022-01-14 15:14:50|345.15||345.15||345.15||345.1||0
1642173300000|2022-01-14 15:15:00|345.1|344.95|345.2|345|345.2|345.05|345.1|344.9|1
1642173310000|2022-01-14 15:15:10|345.25|345.05|345.25|345.05|345.25|345.05|345.25|345.05|0
1642173320000|2022-01-14 15:15:20|345.3|345.1|345.35|345.15|345.35|345.15|345.3|345.05|1
1642173330000|2022-01-14 15:15:30|345.3|345.1|345.35|345.15|345.35|345.2|345.3|345.1|3
1642173340000|2022-01-14 15:15:40|345.3|345.1|345.3|345.05|345.35|345.1|345.3|345.05|4
1642173350000|2022-01-14 15:15:50|345.25|345.1|345.3|345.1|345.3|345.1|345.25|345.1|0
1642173360000|2022-01-14 15:16:00|345.25|345.05|345.25|345.05|345.3|345.05|345.25|345.05|1
1642173370000|2022-01-14 15:16:10|345.3|345.1|345.25|345.05|345.3|345.1|345.25|345.05|0
1642173380000|2022-01-14 15:16:20|345.3|345.1|345.3|345.15|345.3|345.15|345.25|345.05|0
1642173390000|2022-01-14 15:16:30|345.35|345.2|345.35|345.15|345.35|345.2|345.35|345.15|0
1642173400000|2022-01-14 15:16:40|345.4|345.2|345.4|345.15|345.4|345.2|345.4|345.15|0
1642173410000|2022-01-14 15:16:50|345.35|345.2|345.4|345.2|345.4|345.2|345.35|345.15|0
1642173420000|2022-01-14 15:17:00|345.45|345.15|345.45|345.25|345.45|345.25|345.45|345.15|1
1642173430000|2022-01-14 15:17:10|345.4|345.2|345.45|345.25|345.45|345.25|345.4|345.2|0
1642173440000|2022-01-14 15:17:20|345.4||345.45||345.45||345.4||0
1642173450000|2022-01-14 15:17:30|345.4|345.2|345.35|345.1|345.4|345.2|345.3|345.1|2
1642173460000|2022-01-14 15:17:40||345.15||345.15||345.15||345.1|0
1642173470000|2022-01-14 15:17:50||345.1||345.1||345.15||345.1|0
1642173480000|2022-01-14 15:18:00|345.3|345.15|345.3|345.1|345.35|345.15|345.3|345.1|1
1642173490000|2022-01-14 15:18:10|345.35|345.15|345.35|345.15|345.35|345.15|345.3|345.1|0
1642173500000|2022-01-14 15:18:20|345.4|345.2|345.4|345.2|345.45|345.2|345.4|345.2|0
1642173510000|2022-01-14 15:18:30|345.35|345.15|345.4|345.15|345.4|345.15|345.35|345.15|0
1642173520000|2022-01-14 15:18:40|345.35|345.2|345.4|345.2|345.4|345.2|345.35|345.2|0
1642173530000|2022-01-14 15:18:50||345.25||345.2||345.25||345.2|0
1642173540000|2022-01-14 15:19:00|345.45|345.25|345.55|345.35|345.55|345.35|345.4|345.25|0
1642173550000|2022-01-14 15:19:10|345.6|345.3|345.6|345.4|345.6|345.4|345.6|345.3|0
1642173560000|2022-01-14 15:19:20|345.65|345.45|345.65|345.45|345.65|345.45|345.65|345.4|0
1642173570000|2022-01-14 15:19:30||345.4||345.45||345.45||345.4|0
1642173580000|2022-01-14 15:19:40||345.4||345.4||345.4||345.4|0
1642173590000|2022-01-14 15:19:50|345.6||345.65||345.65||345.6||0
1642173600000|2022-01-14 15:20:00|345.6||345.65||345.65||345.6||1
1642173610000|2022-01-14 15:20:10|345.6||345.65||345.65||345.6||0
1642173620000|2022-01-14 15:20:20|345.6||345.65||345.65||345.6||0
1642173630000|2022-01-14 15:20:30|345.6|345.35|345.6|345.4|345.65|345.4|345.55|345.35|0
1642173640000|2022-01-14 15:20:40|345.65|345.35|345.55|345.35|345.65|345.35|345.55|345.35|0
1642173650000|2022-01-14 15:20:50|345.5|345.3|345.5|345.3|345.5|345.3|345.45|345.25|0
1642173660000|2022-01-14 15:21:00|345.45|345.25|345.45|345.25|345.5|345.3|345.45|345.25|0
1642173670000|2022-01-14 15:21:10|345.5|345.2|345.45|345.2|345.5|345.2|345.4|345.2|0
1642173680000|2022-01-14 15:21:20|345.4||345.45||345.45||345.4||0
1642173690000|2022-01-14 15:21:30|345.4||345.4||345.45||345.4||0
1642173700000|2022-01-14 15:21:40|345.35||345.4||345.45||345.35||0
1642173710000|2022-01-14 15:21:50|345.45||345.45||345.45||345.4||1
1642173720000|2022-01-14 15:22:00|345.4||345.4||345.45||345.4||0
1642173730000|2022-01-14 15:22:10|345.45|345.15|345.4|345.2|345.45|345.2|345.4|345.15|6
1642173740000|2022-01-14 15:22:20|345.45|345.15|345.45|345.25|345.45|345.25|345.45|345.15|0
1642173750000|2022-01-14 15:22:30|345.4|345.15|345.4|345.2|345.45|345.2|345.4|345.15|1
1642173760000|2022-01-14 15:22:40|345.35|345.15|345.3|345.1|345.35|345.15|345.3|345.1|0
1642173780000|2022-01-14 15:23:00|345.25|345.05|345.3|345.05|345.3|345.05|345.25|345.05|0
1642173790000|2022-01-14 15:23:10|345.35|345.1|345.4|345.15|345.4|345.2|345.35|345.1|0
1642173800000|2022-01-14 15:23:20||345.2||345.15||345.2||345.15|0
1642173810000|2022-01-14 15:23:30|345.35||345.4||345.4||345.35||0
1642173830000|2022-01-14 15:23:50||345.2||345.15||345.2||345.15|0
1642173840000|2022-01-14 15:24:00|345.45|345.2|345.4|345.15|345.45|345.2|345.4|345.15|1
1642173850000|2022-01-14 15:24:10|345.35|345.1|345.35|345.15|345.4|345.15|345.35|345.1|4
1642173860000|2022-01-14 15:24:20|345.4||345.35||345.4||345.35||0
1642173870000|2022-01-14 15:24:30|345.4|345.1|345.3|345.1|345.4|345.1|345.3|345.1|0
1642173880000|2022-01-14 15:24:40|345.25||345.3||345.3||345.25||0
1642173890000|2022-01-14 15:24:50|345.25||345.3||345.3||345.25||0
1642173900000|2022-01-14 15:25:00|345.25|345.05|345.3|345.05|345.3|345.1|345.25|345.05|1
1642173910000|2022-01-14 15:25:10||345.1||345.1||345.1||345.05|0
1642173920000|2022-01-14 15:25:20|345.35|345.15|345.4|345.15|345.4|345.15|345.35|345.15|0
1642173930000|2022-01-14 15:25:30|345.35||345.35||345.4||345.35||0
1642173940000|2022-01-14 15:25:40|345.4|345.2|345.4|345.15|345.4|345.2|345.35|345.15|1
1642173950000|2022-01-14 15:25:50|345.35||345.3||345.4||345.3||0
1642173960000|2022-01-14 15:26:00|345.35|345.2|345.3|345.1|345.35|345.2|345.3|345.1|0
1642173970000|2022-01-14 15:26:10|345.25|345.05|345.2|345|345.3|345.05|345.2|345|1
1642173980000|2022-01-14 15:26:20|345.15|344.95|345.15|344.95|345.15|345|345.15|344.95|0
1642173990000|2022-01-14 15:26:30|345.1|344.9|345.1|344.9|345.1|344.9|345.1|344.9|0
1642174000000|2022-01-14 15:26:40|345|344.85|345|344.85|345|344.85|345|344.85|10
1642174010000|2022-01-14 15:26:50|||||||||1
1642174020000|2022-01-14 15:27:00|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|11
1642174030000|2022-01-14 15:27:10|345||345||345||345||8
1642174040000|2022-01-14 15:27:20||344.85||344.8||344.85||344.8|0
1642174050000|2022-01-14 15:27:30||344.85||344.8||344.85||344.8|1
1642174070000|2022-01-14 15:27:50|344.9|344.75|344.9|344.75|345|344.75|344.9|344.75|15
1642174080000|2022-01-14 15:28:00|345|344.8|345.05|344.85|345.05|344.85|345|344.8|21
1642174090000|2022-01-14 15:28:10|345|344.8|345|344.8|345|344.85|345|344.8|1
1642174100000|2022-01-14 15:28:20|345.05||345.05||345.05||345.05||0
1642174110000|2022-01-14 15:28:30|345|344.85|344.95|344.8|345.05|344.85|344.95|344.8|1
1642174120000|2022-01-14 15:28:40|345|344.85|345.05|344.85|345.05|344.9|345|344.85|2
1642174130000|2022-01-14 15:28:50|345.1|344.9|345|344.85|345.1|344.9|345|344.85|2
1642174140000|2022-01-14 15:29:00|345.05||345||345.05||345||5
1642174150000|2022-01-14 15:29:10|345.05|344.9|345.05|344.85|345.05|344.9|345|344.85|0
1642174160000|2022-01-14 15:29:20|345|344.9|345|344.85|345.05|344.9|345|344.85|0
1642174170000|2022-01-14 15:29:30|345.05|344.9|345.05|344.9|345.1|344.9|345|344.9|0
1642174180000|2022-01-14 15:29:40|345.1|344.95|345.15|345|345.15|345|345.1|344.9|2
1642174190000|2022-01-14 15:29:50|345.1|344.95|345.15|344.95|345.15|345|345.1|344.95|3
1642174200000|2022-01-14 15:30:00|345.1|344.9|345.05|344.85|345.15|344.9|345.05|344.85|2
1642174210000|2022-01-14 15:30:10|345|344.8|344.95|344.8|345.05|344.85|344.95|344.75|0
1642174220000|2022-01-14 15:30:20||344.75||344.8||344.8||344.75|3
1642174230000|2022-01-14 15:30:30|345|344.85|345|344.8|345.05|344.85|345|344.8|0
1642174240000|2022-01-14 15:30:40|345.05|344.85|345.05|344.85|345.05|344.85|345|344.85|0
1642174250000|2022-01-14 15:30:50|345|344.9|345|344.85|345.05|344.9|345|344.8|0
1642174260000|2022-01-14 15:31:00|345.05|344.8|345|344.8|345.05|344.85|345|344.8|1
1642174270000|2022-01-14 15:31:10|344.95||344.95||344.95||344.95||0
1642174280000|2022-01-14 15:31:20|345|344.85|345.05|344.85|345.05|344.85|345|344.85|3
1642174290000|2022-01-14 15:31:30|345||345||345.05||345||2
1642174300000|2022-01-14 15:31:40|344.95|344.8|345|344.75|345|344.8|344.95|344.75|2
1642174310000|2022-01-14 15:31:50|344.95|344.7|344.95|344.75|344.95|344.75|344.9|344.7|1
1642174320000|2022-01-14 15:32:00|344.9|344.7|344.95|344.7|345|344.75|344.9|344.7|1
1642174330000|2022-01-14 15:32:10|344.9|344.75|344.9|344.7|344.95|344.75|344.9|344.7|0
1642174340000|2022-01-14 15:32:20|344.95||344.95||344.95||344.9||0
1642174350000|2022-01-14 15:32:30|344.9||344.95||344.95||344.9||0
1642174360000|2022-01-14 15:32:40|345|344.75|344.95|344.75|345|344.8|344.95|344.7|0
1642174370000|2022-01-14 15:32:50|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|1
1642174380000|2022-01-14 15:33:00|344.95|344.75|345|344.8|345|344.8|344.95|344.75|1
1642174390000|2022-01-14 15:33:10|344.95|344.75|344.9|344.7|344.95|344.8|344.9|344.7|0
1642174400000|2022-01-14 15:33:20|344.85||344.9||344.9||344.85||0
1642174410000|2022-01-14 15:33:30|344.95|344.75|344.95|344.75|345|344.8|344.95|344.75|0
1642174420000|2022-01-14 15:33:40|345|344.8|345|344.8|345|344.8|345|344.8|0
1642174430000|2022-01-14 15:33:50|344.95|344.85|345.05|344.85|345.05|344.85|344.95|344.85|0
1642174440000|2022-01-14 15:34:00|345.1|344.9|345.1|344.85|345.1|344.9|345.05|344.85|1
1642174450000|2022-01-14 15:34:10|345.05|344.9|345.1|344.85|345.1|344.9|345.05|344.85|0
1642174460000|2022-01-14 15:34:20||344.9||344.85||344.95||344.85|0
1642174470000|2022-01-14 15:34:30|345.05|344.9|345.1|344.85|345.1|344.9|345.05|344.85|0
1642174480000|2022-01-14 15:34:40|345.05|344.9|345.15|344.95|345.15|345|345.05|344.85|0
1642174490000|2022-01-14 15:34:50||345||344.95||345||344.95|1
1642174500000|2022-01-14 15:35:00|345.1|344.9|345.15|344.95|345.15|345|345.1|344.9|0
1642174510000|2022-01-14 15:35:10|345.1|344.9|345.1|344.9|345.15|344.95|345.05|344.85|0
1642174520000|2022-01-14 15:35:20|345.05|344.85|345.05|344.85|345.1|344.85|345.05|344.85|0
1642174530000|2022-01-14 15:35:30|345.1|344.9|345.1|344.9|345.1|344.9|345.1|344.85|0
1642174540000|2022-01-14 15:35:40|345.05|344.85|345.05|344.85|345.05|344.85|345|344.85|0
1642174550000|2022-01-14 15:35:50|345||345.05||345.05||345||0
1642174560000|2022-01-14 15:36:00|345|344.8|345|344.75|345|344.8|344.95|344.75|0
1642174570000|2022-01-14 15:36:10|344.95|344.8|345|344.8|345|344.8|344.95|344.75|0
1642174580000|2022-01-14 15:36:20|344.95|344.75|344.95|344.75|344.95|344.8|344.95|344.75|0
1642174600000|2022-01-14 15:36:40|344.9||344.95||344.95||344.9||0
1642174610000|2022-01-14 15:36:50|345|344.8|344.95|344.75|345|344.8|344.95|344.75|0
1642174620000|2022-01-14 15:37:00|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|0
1642174630000|2022-01-14 15:37:10|344.95||344.9||344.95||344.9||0
1642174640000|2022-01-14 15:37:20|344.95|344.75|344.95|344.7|344.95|344.75|344.9|344.7|0
1642174650000|2022-01-14 15:37:30|344.9|344.75|344.95|344.7|344.95|344.75|344.9|344.7|0
1642174660000|2022-01-14 15:37:40|344.9|344.65|344.75|344.6|344.95|344.65|344.75|344.6|5
1642174670000|2022-01-14 15:37:50|344.8||344.8||344.8||344.8||2
1642174680000|2022-01-14 15:38:00|344.75||344.75||344.8||344.75||0
1642174690000|2022-01-14 15:38:10|344.8||344.75||344.8||344.75||0
1642174700000|2022-01-14 15:38:20|344.8||344.75||344.8||344.75||0
1642174710000|2022-01-14 15:38:30|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|0
1642174720000|2022-01-14 15:38:40|344.85|344.7|344.9|344.7|344.9|344.7|344.85|344.7|1
1642174730000|2022-01-14 15:38:50||344.75||344.7||344.75||344.7|0
1642174740000|2022-01-14 15:39:00|344.85|344.75|344.85|344.7|344.85|344.75|344.85|344.7|0
1642174750000|2022-01-14 15:39:10|344.9|344.75|344.95|344.75|344.95|344.75|344.9|344.7|0
1642174760000|2022-01-14 15:39:20|344.9|344.7|344.9|344.7|344.95|344.7|344.9|344.7|0
1642174770000|2022-01-14 15:39:30|344.95|344.75|344.9|344.7|344.95|344.75|344.9|344.7|0
1642174780000|2022-01-14 15:39:40|344.85|344.65|344.85|344.65|344.85|344.7|344.85|344.65|0
1642174800000|2022-01-14 15:40:00|344.8|344.6|344.85|344.6|344.85|344.65|344.8|344.6|0
1642174810000|2022-01-14 15:40:10|344.8|344.65|344.8|344.6|344.8|344.65|344.8|344.6|0
1642174820000|2022-01-14 15:40:20|344.75||344.75||344.75||344.75||0
1642174850000|2022-01-14 15:40:50|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|2
1642174860000|2022-01-14 15:41:00|344.75|344.55|344.75|344.6|344.75|344.6|344.75|344.55|0
1642174870000|2022-01-14 15:41:10|344.8|344.65|344.8|344.6|344.85|344.65|344.8|344.6|0
1642174880000|2022-01-14 15:41:20|344.85|344.65|344.8|344.6|344.85|344.65|344.8|344.6|0
1642174890000|2022-01-14 15:41:30|344.85|344.65|344.85|344.6|344.85|344.65|344.8|344.6|0
1642174900000|2022-01-14 15:41:40|344.8||344.8||344.8||344.8||0
1642174910000|2022-01-14 15:41:50|344.85|344.65|344.8|344.6|344.85|344.65|344.8|344.6|1
1642174920000|2022-01-14 15:42:00|344.85|344.65|344.8|344.6|344.85|344.65|344.8|344.6|0
1642174930000|2022-01-14 15:42:10|344.85|344.65|344.85|344.65|344.85|344.7|344.85|344.6|0
1642174940000|2022-01-14 15:42:20||344.6||344.7||344.7||344.6|0
1642174950000|2022-01-14 15:42:30|344.9|344.65|344.9|344.7|344.9|344.7|344.9|344.65|1
1642174970000|2022-01-14 15:42:50|344.85|344.65|344.9|344.65|344.9|344.65|344.85|344.65|0
1642174980000|2022-01-14 15:43:00|344.85|344.7|344.8|344.6|344.9|344.7|344.8|344.6|0
1642174990000|2022-01-14 15:43:10|344.85|344.65|344.8|344.6|344.85|344.65|344.8|344.6|0
1642175010000|2022-01-14 15:43:30|344.85||344.8||344.85||344.8||0
1642175030000|2022-01-14 15:43:50|344.85||344.8||344.85||344.8||1
1642175040000|2022-01-14 15:44:00|344.75||344.75||344.75||344.75||0
1642175050000|2022-01-14 15:44:10||344.55||344.55||344.55||344.55|0
1642175060000|2022-01-14 15:44:20||344.6||344.55||344.6||344.55|1
1642175070000|2022-01-14 15:44:30|344.7|344.5|344.75|344.5|344.75|344.5|344.7|344.5|0
1642175080000|2022-01-14 15:44:40||344.55||344.55||344.55||344.55|0
1642175090000|2022-01-14 15:44:50|344.7|344.5|344.75|344.55|344.75|344.55|344.7|344.5|0
1642175100000|2022-01-14 15:45:00|344.7|344.5|344.75|344.55|344.75|344.55|344.7|344.5|0
1642175110000|2022-01-14 15:45:10|344.7|344.5|344.7|344.5|344.7|344.55|344.7|344.5|0
1642175140000|2022-01-14 15:45:40|344.75|344.55|344.75|344.6|344.75|344.6|344.75|344.5|0
1642175150000|2022-01-14 15:45:50||344.55||344.55||344.55||344.55|1
1642175160000|2022-01-14 15:46:00||344.5||344.5||344.55||344.5|0
1642175170000|2022-01-14 15:46:10|344.7|344.55|344.65|344.45|344.7|344.55|344.65|344.45|1
1642175190000|2022-01-14 15:46:30||344.5||344.45||344.5||344.45|0
1642175200000|2022-01-14 15:46:40|344.7|344.5|344.7|344.5|344.7|344.55|344.7|344.45|0
1642175210000|2022-01-14 15:46:50|344.65|344.45|344.65|344.45|344.7|344.5|344.65|344.45|0
1642175220000|2022-01-14 15:47:00|344.6||344.65||344.65||344.6||0
1642175240000|2022-01-14 15:47:20|344.7|344.5|344.7|344.5|344.7|344.5|344.65|344.5|0
1642175250000|2022-01-14 15:47:30|344.65|344.45|344.7|344.45|344.7|344.5|344.65|344.45|0
1642175260000|2022-01-14 15:47:40|344.75|344.5|344.75|344.55|344.75|344.6|344.75|344.45|0
1642175270000|2022-01-14 15:47:50|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|0
1642175280000|2022-01-14 15:48:00|344.85|344.65|344.9|344.65|344.9|344.7|344.85|344.65|0
1642175290000|2022-01-14 15:48:10||344.7||344.7||344.7||344.65|0
1642175300000|2022-01-14 15:48:20|344.95|344.75|344.95|344.75|344.95|344.75|344.95|344.75|2
1642175310000|2022-01-14 15:48:30|345|344.85|345.05|344.9|345.05|344.9|345|344.8|3
1642175320000|2022-01-14 15:48:40|345|344.8|345|344.8|345.05|344.9|345|344.8|1
1642175330000|2022-01-14 15:48:50||344.75||344.75||344.8||344.75|2
1642175340000|2022-01-14 15:49:00|344.95|344.7|344.9|344.7|344.95|344.7|344.9|344.7|0
1642175350000|2022-01-14 15:49:10|344.95|344.75|344.95|344.7|344.95|344.75|344.9|344.7|0
1642175360000|2022-01-14 15:49:20|344.9|344.65|344.9|344.65|344.9|344.65|344.9|344.65|0
1642175370000|2022-01-14 15:49:30|344.85||344.85||344.85||344.85||0
1642175380000|2022-01-14 15:49:40|344.9||344.9||344.9||344.85||0
1642175390000|2022-01-14 15:49:50|344.95|344.7|344.95|344.75|344.95|344.75|344.95|344.65|0
1642175400000|2022-01-14 15:50:00|344.9|344.7|344.9|344.65|344.9|344.7|344.9|344.65|0
1642175410000|2022-01-14 15:50:10||344.7||344.7||344.7||344.7|0
1642175420000|2022-01-14 15:50:20|344.85|344.65|344.9|344.7|344.9|344.7|344.85|344.65|0
1642175430000|2022-01-14 15:50:30||344.65||344.65||344.7||344.65|0
1642175440000|2022-01-14 15:50:40||344.7||344.7||344.7||344.65|0
1642175450000|2022-01-14 15:50:50|344.95|344.75|344.95|344.7|344.95|344.75|344.95|344.7|0
1642175460000|2022-01-14 15:51:00|344.9|344.65|344.85|344.65|344.95|344.65|344.85|344.65|0
1642175470000|2022-01-14 15:51:10|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|0
1642175490000|2022-01-14 15:51:30|344.75|344.55|344.75|344.55|344.75|344.55|344.75|344.55|0
1642175510000|2022-01-14 15:51:50|||||||||1
1642175520000|2022-01-14 15:52:00|344.7|344.5|344.7|344.45|344.7|344.5|344.65|344.45|0
1642175530000|2022-01-14 15:52:10|344.65|344.35|344.6|344.35|344.65|344.35|344.55|344.35|7
1642175540000|2022-01-14 15:52:20|344.55||344.6||344.6||344.55||0
1642175550000|2022-01-14 15:52:30|344.65|344.4|344.65|344.4|344.65|344.45|344.65|344.4|0
1642175560000|2022-01-14 15:52:40|344.6||344.65||344.65||344.6||0
1642175570000|2022-01-14 15:52:50|344.6|344.45|344.65|344.4|344.65|344.45|344.6|344.4|0
1642175580000|2022-01-14 15:53:00||344.45||344.5||344.5||344.4|0
1642175590000|2022-01-14 15:53:10|344.7||344.7||344.7||344.7||1
1642175600000|2022-01-14 15:53:20|344.75|344.55|344.7|344.5|344.75|344.55|344.7|344.5|0
1642175610000|2022-01-14 15:53:30||344.45||344.45||344.45||344.45|0
1642175620000|2022-01-14 15:53:40||344.5||344.45||344.5||344.45|0
1642175630000|2022-01-14 15:53:50|344.65|344.5|344.7|344.55|344.7|344.55|344.65|344.45|0
1642175640000|2022-01-14 15:54:00||344.5||344.5||344.5||344.5|0
1642175650000|2022-01-14 15:54:10|344.65||344.7||344.7||344.65||0
1642175660000|2022-01-14 15:54:20||344.55||344.5||344.55||344.5|0
1642175670000|2022-01-14 15:54:30|344.75|344.55|344.8|344.6|344.8|344.6|344.75|344.55|0
1642175680000|2022-01-14 15:54:40||344.55||344.6||344.6||344.55|0
1642175690000|2022-01-14 15:54:50|||||||||2
1642175700000|2022-01-14 15:55:00|344.75|344.55|344.7|344.5|344.75|344.55|344.7|344.5|2
1642175710000|2022-01-14 15:55:10|344.65||344.65||344.7||344.65||0
1642175720000|2022-01-14 15:55:20|344.6|344.45|344.7|344.45|344.7|344.5|344.6|344.45|6
1642175730000|2022-01-14 15:55:30|344.65|344.5|344.75|344.5|344.75|344.55|344.65|344.5|0
1642175740000|2022-01-14 15:55:40|344.7|344.55|344.85|344.6|344.85|344.6|344.7|344.55|2
1642175750000|2022-01-14 15:55:50|344.8|344.55|344.8|344.65|344.85|344.65|344.75|344.55|1
1642175760000|2022-01-14 15:56:00|344.75|344.6|344.8|344.6|344.8|344.6|344.75|344.6|0
1642175770000|2022-01-14 15:56:10|||||||||1
1642175780000|2022-01-14 15:56:20||344.65||344.65||344.65||344.65|0
1642175790000|2022-01-14 15:56:30|344.85||344.85||344.85||344.8||0
1642175800000|2022-01-14 15:56:40||344.7||344.65||344.7||344.65|0
1642175810000|2022-01-14 15:56:50|344.8|344.55|344.8|344.6|344.8|344.6|344.8|344.55|2
1642175820000|2022-01-14 15:57:00|344.75|344.55|344.75|344.55|344.75|344.6|344.7|344.55|0
1642175830000|2022-01-14 15:57:10|344.7|344.6|344.8|344.6|344.8|344.6|344.7|344.55|6
1642175840000|2022-01-14 15:57:20||344.55||344.55||344.6||344.55|0
1642175850000|2022-01-14 15:57:30|344.75||344.8||344.8||344.75||0
1642175860000|2022-01-14 15:57:40|344.75|344.5|344.7|344.5|344.75|344.5|344.7|344.5|0
1642175880000|2022-01-14 15:58:00|344.65|344.45|344.7|344.5|344.7|344.5|344.65|344.45|0
1642175890000|2022-01-14 15:58:10|344.65|344.45|344.7|344.45|344.7|344.5|344.65|344.45|0
1642175900000|2022-01-14 15:58:20|344.65||344.65||344.7||344.65||0
1642175910000|2022-01-14 15:58:30|344.7|344.5|344.65|344.45|344.7|344.5|344.65|344.45|0
1642175920000|2022-01-14 15:58:40|344.7||344.7||344.7||344.65||0
1642175930000|2022-01-14 15:58:50|344.65|344.5|344.65|344.5|344.7|344.5|344.65|344.5|1
1642175940000|2022-01-14 15:59:00||344.45||344.45||344.45||344.45|1
1642175950000|2022-01-14 15:59:10|344.7|344.5|344.6|344.4|344.7|344.5|344.6|344.4|0
1642175980000|2022-01-14 15:59:40||344.45||344.4||344.45||344.4|0
1642175990000|2022-01-14 15:59:50|344.65|344.45|344.65|344.45|344.65|344.5|344.65|344.45|0
1642176000000|2022-01-14 16:00:00|344.7|344.5|344.65|344.45|344.7|344.5|344.6|344.45|1
1642176010000|2022-01-14 16:00:10|344.6|344.4|344.65|344.45|344.65|344.45|344.6|344.4|0
1642176020000|2022-01-14 16:00:20|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|0
1642176030000|2022-01-14 16:00:30||344.55||344.55||344.55||344.5|0
1642176040000|2022-01-14 16:00:40|344.75|344.6|344.85|344.65|344.85|344.65|344.75|344.6|0
1642176050000|2022-01-14 16:00:50||344.7||344.65||344.7||344.65|1
1642176060000|2022-01-14 16:01:00|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|1
1642176070000|2022-01-14 16:01:10|344.95|344.75|344.95|344.75|344.95|344.75|344.9|344.75|0
1642176090000|2022-01-14 16:01:30|344.9|344.7|344.95|344.7|344.95|344.7|344.9|344.7|0
1642176110000|2022-01-14 16:01:50|344.9|344.75|344.95|344.75|344.95|344.75|344.9|344.75|0
1642176120000|2022-01-14 16:02:00|344.9|344.7|344.9|344.7|344.9|344.75|344.9|344.7|1
1642176130000|2022-01-14 16:02:10|344.85|344.75|344.85|344.65|344.85|344.75|344.85|344.65|1
1642176140000|2022-01-14 16:02:20|344.8|344.7|344.8|344.6|344.85|344.7|344.8|344.6|2
1642176150000|2022-01-14 16:02:30|344.85|344.55|344.75|344.55|344.85|344.55|344.75|344.55|0
1642176160000|2022-01-14 16:02:40|344.7|344.5|344.65|344.45|344.7|344.5|344.65|344.45|1
1642176170000|2022-01-14 16:02:50|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|1
1642176180000|2022-01-14 16:03:00|344.65|344.35|344.55|344.35|344.65|344.35|344.55|344.35|2
1642176190000|2022-01-14 16:03:10|344.5|344.3|344.5|344.25|344.5|344.3|344.45|344.25|1
1642176200000|2022-01-14 16:03:20|344.55|344.3|344.55|344.3|344.55|344.35|344.5|344.25|0
1642176210000|2022-01-14 16:03:30|344.5||344.5||344.55||344.5||0
1642176220000|2022-01-14 16:03:40|344.55||344.5||344.55||344.5||0
1642176240000|2022-01-14 16:04:00|344.55||344.55||344.55||344.5||0
1642176250000|2022-01-14 16:04:10|344.5|344.25|344.45|344.25|344.55|344.25|344.45|344.25|3
1642176260000|2022-01-14 16:04:20|344.5|344.3|344.45|344.25|344.5|344.3|344.45|344.25|0
1642176270000|2022-01-14 16:04:30|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.3|0
1642176280000|2022-01-14 16:04:40|344.45|344.25|344.5|344.25|344.5|344.35|344.45|344.25|2
1642176290000|2022-01-14 16:04:50|344.45|344.3|344.5|344.25|344.5|344.3|344.45|344.25|1
1642176300000|2022-01-14 16:05:00|344.45|344.2|344.4|344.2|344.5|344.2|344.4|344.2|6
1642176310000|2022-01-14 16:05:10|344.35||344.35||344.4||344.35||0
1642176320000|2022-01-14 16:05:20|344.4|344.25|344.4|344.2|344.4|344.25|344.4|344.2|3
1642176340000|2022-01-14 16:05:40|344.35|344.25|344.35|344.2|344.35|344.25|344.35|344.2|1
1642176360000|2022-01-14 16:06:00|344.4|344.15|344.4|344.25|344.4|344.25|344.35|344.15|7
1642176370000|2022-01-14 16:06:10|344.45|344.3|344.4|344.2|344.45|344.3|344.35|344.2|1
1642176380000|2022-01-14 16:06:20|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.2|0
1642176390000|2022-01-14 16:06:30|344.4|344.2|344.45|344.25|344.45|344.25|344.4|344.2|0
1642176400000|2022-01-14 16:06:40||344.2||344.25||344.25||344.2|1
1642176410000|2022-01-14 16:06:50|344.5|344.3|344.5|344.25|344.5|344.3|344.45|344.25|0
1642176420000|2022-01-14 16:07:00|344.55|344.3|344.55|344.3|344.55|344.35|344.5|344.3|0
1642176430000|2022-01-14 16:07:10|344.5|344.25|344.5|344.25|344.55|344.25|344.5|344.25|0
1642176440000|2022-01-14 16:07:20|344.45|344.3|344.45|344.25|344.45|344.3|344.45|344.25|0
1642176450000|2022-01-14 16:07:30||344.2||344.2||344.2||344.2|0
1642176460000|2022-01-14 16:07:40|344.4|344.25|344.45|344.2|344.45|344.25|344.4|344.2|0
1642176470000|2022-01-14 16:07:50|344.4|344.25|344.45|344.2|344.45|344.25|344.4|344.2|0
1642176480000|2022-01-14 16:08:00|344.4||344.4||344.45||344.4||0
1642176490000|2022-01-14 16:08:10|344.35|344.15|344.35|344.15|344.35|344.15|344.3|344.15|0
1642176500000|2022-01-14 16:08:20|344.3||344.35||344.35||344.3||0
1642176520000|2022-01-14 16:08:40|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|4
1642176540000|2022-01-14 16:09:00|344.3|344.1|344.25|344.1|344.3|344.1|344.25|344.1|2
1642176560000|2022-01-14 16:09:20|344.3||344.3||344.3||344.25||1
1642176570000|2022-01-14 16:09:30|344.25|344.05|344.25|344.05|344.25|344.05|344.25|344.05|1
1642176580000|2022-01-14 16:09:40||344.1||344.05||344.1||344.05|2
1642176590000|2022-01-14 16:09:50|344.2|344|344.2|344|344.2|344|344.2|343.95|1
1642176600000|2022-01-14 16:10:00|||||||||1
1642176610000|2022-01-14 16:10:10|344.15|344.05|344.2|344|344.2|344.05|344.15|344|0
1642176640000|2022-01-14 16:10:40||344.05||344.05||344.05||344.05|0
1642176660000|2022-01-14 16:11:00||344||344||344||344|0
1642176670000|2022-01-14 16:11:10|344.25|344.05|344.25|344.05|344.25|344.1|344.25|344.05|3
1642176680000|2022-01-14 16:11:20|344.2||344.25||344.25||344.2||0
1642176690000|2022-01-14 16:11:30|344.2|344|344.15|343.95|344.2|344|344.15|343.95|0
1642176720000|2022-01-14 16:12:00|344.2|344|344.2|344|344.2|344|344.2|344|6
1642176730000|2022-01-14 16:12:10|344.15||344.15||344.2||344.15||0
1642176740000|2022-01-14 16:12:20|344.2|344.05|344.2|344|344.2|344.05|344.2|344|3
1642176750000|2022-01-14 16:12:30|344.15||344.2||344.2||344.15||0
1642176760000|2022-01-14 16:12:40|344.15|343.95|344.2|343.95|344.2|344|344.15|343.95|2
1642176770000|2022-01-14 16:12:50|344.15|344|344.15|343.95|344.2|344|344.15|343.95|0
1642176780000|2022-01-14 16:13:00|344.2|344|344.15|343.95|344.2|344.05|344.15|343.95|4
1642176790000|2022-01-14 16:13:10|344.2||344.15||344.2||344.15||0
1642176800000|2022-01-14 16:13:20|344.2||344.15||344.2||344.15||0
1642176830000|2022-01-14 16:13:50|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|0
1642176840000|2022-01-14 16:14:00|344.15|343.95|344.1|343.9|344.15|343.95|344.1|343.9|2
1642176850000|2022-01-14 16:14:10|344.15||344.1||344.15||344.1||0
1642176860000|2022-01-14 16:14:20|344.15|343.95|344.15|343.9|344.15|343.95|344.1|343.9|0
1642176870000|2022-01-14 16:14:30|344.1||344.05||344.15||344.05||0
1642176880000|2022-01-14 16:14:40|344.1|343.95|344.2|344|344.2|344|344.1|343.95|2
1642176890000|2022-01-14 16:14:50|344.15|343.95|344.15|343.95|344.2|343.95|344.15|343.95|0
1642176900000|2022-01-14 16:15:00|344.1|343.9|344.1|343.9|344.1|343.9|344.05|343.9|0
1642176910000|2022-01-14 16:15:10|344.05||344.1||344.1||344.05||0
1642176930000|2022-01-14 16:15:30|344.05|343.85|344|343.85|344.05|343.85|344|343.85|2
1642176940000|2022-01-14 16:15:40|344.05||344||344.05||344||2
1642176950000|2022-01-14 16:15:50|344.05|343.9|344.05|343.85|344.05|343.9|344.05|343.85|0
1642176960000|2022-01-14 16:16:00|344||344.05||344.05||344||0
1642176970000|2022-01-14 16:16:10||343.9||343.85||343.9||343.85|0
1642176980000|2022-01-14 16:16:20|344.1|343.9|344.1|343.9|344.1|343.9|344.05|343.85|0
1642176990000|2022-01-14 16:16:30|344.15|343.95|344.15|343.95|344.15|343.95|344.1|343.95|0
1642177000000|2022-01-14 16:16:40|344.1||344.15||344.15||344.1||1
1642177010000|2022-01-14 16:16:50|344.1|343.9|344.1|343.9|344.15|343.9|344.1|343.9|0
1642177020000|2022-01-14 16:17:00|344.15|343.95|344.1|343.9|344.15|343.95|344.1|343.9|0
1642177030000|2022-01-14 16:17:10|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.9|5
1642177040000|2022-01-14 16:17:20|344.2|343.9|344.2|344|344.2|344|344.2|343.9|0
1642177050000|2022-01-14 16:17:30|344.15|343.95|344.2|343.95|344.2|344|344.15|343.95|0
1642177060000|2022-01-14 16:17:40||344||344||344||343.95|0
1642177070000|2022-01-14 16:17:50||344.05||344||344.05||344|0
1642177080000|2022-01-14 16:18:00|||||||||1
1642177090000|2022-01-14 16:18:10|344.15||344.2||344.2||344.15||0
1642177100000|2022-01-14 16:18:20|344.15|343.95|344.2|343.95|344.2|343.95|344.15|343.95|0
1642177110000|2022-01-14 16:18:30|344.15|344|344.2|344|344.2|344|344.15|343.95|0
1642177120000|2022-01-14 16:18:40|344.15|343.95|344.15|343.95|344.2|343.95|344.15|343.95|2
1642177130000|2022-01-14 16:18:50|344.1|343.9|344.15|343.9|344.15|343.95|344.1|343.9|0
1642177140000|2022-01-14 16:19:00||343.95||343.95||343.95||343.9|0
1642177150000|2022-01-14 16:19:10||343.9||343.95||343.95||343.9|0
1642177160000|2022-01-14 16:19:20|344.1||344.15||344.15||344.1||0
1642177170000|2022-01-14 16:19:30|344.1|343.9|344.1|343.9|344.15|343.95|344.05|343.9|0
1642177180000|2022-01-14 16:19:40||343.95||343.9||343.95||343.9|1
1642177190000|2022-01-14 16:19:50||343.95||343.9||343.95||343.9|0
1642177200000|2022-01-14 16:20:00||343.95||343.9||343.95||343.9|0
1642177210000|2022-01-14 16:20:10||343.95||343.9||343.95||343.9|0
1642177220000|2022-01-14 16:20:20||343.95||343.9||343.95||343.9|0
1642177230000|2022-01-14 16:20:30||343.95||343.9||343.95||343.9|0
1642177240000|2022-01-14 16:20:40||343.95||343.9||343.95||343.9|0
1642177250000|2022-01-14 16:20:50||343.95||343.9||343.95||343.9|0
1642177260000|2022-01-14 16:21:00|344.05|343.95|344.05|343.85|344.05|343.95|344.05|343.85|0
1642177270000|2022-01-14 16:21:10|344.1|343.9|344.1|343.95|344.1|343.95|344.05|343.85|0
1642177280000|2022-01-14 16:21:20|344.15|343.9|344.15|343.95|344.15|343.95|344.1|343.9|4
1642177290000|2022-01-14 16:21:30|344.1|343.9|344.1|343.9|344.15|343.95|344.1|343.9|0
1642177300000|2022-01-14 16:21:40|344.15|343.95|344.1|343.95|344.15|343.95|344.1|343.9|0
1642177310000|2022-01-14 16:21:50|344.15||344.15||344.15||344.1||0
1642177320000|2022-01-14 16:22:00|344.1|343.9|344.15|343.9|344.15|343.95|344.1|343.9|0
1642177330000|2022-01-14 16:22:10|344.1|343.95|344.1|343.9|344.15|343.95|344.1|343.9|0
1642177340000|2022-01-14 16:22:20|344.15|343.95|344.15|343.9|344.15|343.95|344.1|343.9|0
1642177350000|2022-01-14 16:22:30||343.95||343.95||343.95||343.95|0
1642177360000|2022-01-14 16:22:40|344.1|343.9|344.1|343.9|344.15|343.95|344.1|343.9|1
1642177370000|2022-01-14 16:22:50|344.15|343.95|344.15|343.95|344.15|344|344.1|343.9|0
1642177380000|2022-01-14 16:23:00|344.1|344|344.15|343.95|344.15|344|344.1|343.95|0
1642177390000|2022-01-14 16:23:10||344||343.95||344||343.95|0
1642177400000|2022-01-14 16:23:20|344.2|344|344.25|344.05|344.25|344.05|344.2|343.95|3
1642177410000|2022-01-14 16:23:30|344.2|344|344.15|343.95|344.2|344|344.1|343.95|0
1642177420000|2022-01-14 16:23:40|344.1||344.15||344.15||344.1||0
1642177430000|2022-01-14 16:23:50|344.1||344.1||344.1||344.1||0
1642177440000|2022-01-14 16:24:00|344.15|344|344.15|343.95|344.15|344|344.15|343.95|2
1642177450000|2022-01-14 16:24:10||344||343.95||344||343.95|0
1642177460000|2022-01-14 16:24:20||344||344||344||343.95|0
1642177470000|2022-01-14 16:24:30||343.95||343.95||343.95||343.95|0
1642177480000|2022-01-14 16:24:40|344.1|344|344.15|344|344.15|344|344.1|344|1
1642177490000|2022-01-14 16:24:50|344.2|343.95|344.2|344|344.2|344|344.2|343.95|1
1642177500000|2022-01-14 16:25:00|344.15|343.95|344.15|343.95|344.15|344|344.15|343.95|1
1642177510000|2022-01-14 16:25:10|344.2|344|344.15|343.95|344.2|344|344.1|343.95|1
1642177520000|2022-01-14 16:25:20|344.1|344|344.15|344|344.15|344|344.1|344|2
1642177530000|2022-01-14 16:25:30||343.95||343.95||344||343.95|0
1642177540000|2022-01-14 16:25:40|344.1|344|344.1|343.95|344.15|344|344.1|343.95|0
1642177550000|2022-01-14 16:25:50|344.15||344.15||344.15||344.15||1
1642177560000|2022-01-14 16:26:00||344||344||344||343.95|1
1642177580000|2022-01-14 16:26:20|344.2||344.2||344.2||344.2||1
1642177590000|2022-01-14 16:26:30|344.15|344.05|344.25|344.05|344.25|344.05|344.15|344.05|2
1642177600000|2022-01-14 16:26:40|344.2|344|344.25|344|344.25|344.05|344.2|344|1
1642177610000|2022-01-14 16:26:50|344.2||344.2||344.25||344.15||0
1642177620000|2022-01-14 16:27:00||344.05||344.05||344.05||344|2
1642177630000|2022-01-14 16:27:10|344.15|344|344.2|344|344.2|344.05|344.15|344|0
1642177640000|2022-01-14 16:27:20|344.25|344.05|344.2|344.05|344.25|344.1|344.2|344|7
1642177650000|2022-01-14 16:27:30|344.25||344.2||344.25||344.2||0
1642177660000|2022-01-14 16:27:40|344.25||344.2||344.25||344.2||4
1642177680000|2022-01-14 16:28:00|344.25|344.1|344.3|344.1|344.3|344.1|344.25|344.1|12
1642177690000|2022-01-14 16:28:10|344.25|344.05|344.25|344.05|344.3|344.05|344.25|344.05|9
1642177700000|2022-01-14 16:28:20|344.3|344.1|344.3|344.1|344.3|344.1|344.25|344.05|7
1642177710000|2022-01-14 16:28:30|344.25|344.05|344.3|344.1|344.3|344.1|344.25|344.05|5
1642177720000|2022-01-14 16:28:40|344.35|344.15|344.35|344.15|344.4|344.15|344.3|344.15|5
1642177730000|2022-01-14 16:28:50|344.3|344.2|344.3|344.15|344.4|344.2|344.3|344.15|6
1642177740000|2022-01-14 16:29:00|344.35|344.1|344.25|344.1|344.35|344.1|344.25|344.1|2
1642177750000|2022-01-14 16:29:10|344.3|344.05|344.2|344|344.3|344.05|344.2|344|6
1642177760000|2022-01-14 16:29:20||344.05||344.05||344.05||344|1
1642177770000|2022-01-14 16:29:30|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|0
1642177780000|2022-01-14 16:29:40|344.2|344|344.2|344|344.2|344|344.2|344|4
1642177790000|2022-01-14 16:29:50||344.05||344.05||344.05||344|0
1642177800000|2022-01-14 16:30:00|344.25|344|344.2|344|344.25|344.05|344.2|344|0
1642177810000|2022-01-14 16:30:10|344.15|343.95|344.15|343.95|344.15|343.95|344.1|343.95|0
1642177820000|2022-01-14 16:30:20|344.1|344|344.1|343.95|344.1|344|344.1|343.95|0
1642177830000|2022-01-14 16:30:30|344.15||344.1||344.15||344.1||0
1642177840000|2022-01-14 16:30:40|344.15|344|344.15|343.95|344.15|344|344.15|343.95|0
1642177850000|2022-01-14 16:30:50||344||343.95||344||343.95|0
1642177860000|2022-01-14 16:31:00|344.1||344.1||344.1||344.1||0
1642177870000|2022-01-14 16:31:10|344.05|343.9|344.05|343.9|344.1|343.9|344.05|343.9|1
1642177880000|2022-01-14 16:31:20|344.1|343.95|344.1|343.9|344.1|343.95|344.05|343.9|0
1642177890000|2022-01-14 16:31:30|344.15|343.95|344.2|344|344.2|344.05|344.15|343.95|2
1642177900000|2022-01-14 16:31:40|344.25|344.05|344.2|344|344.25|344.05|344.2|344|0
1642177910000|2022-01-14 16:31:50|344.25|344.05|344.25|344.05|344.25|344.1|344.25|344.05|0
1642177920000|2022-01-14 16:32:00|344.3|344.1|344.35|344.2|344.35|344.2|344.3|344.05|0
1642177930000|2022-01-14 16:32:10||344.15||344.15||344.2||344.15|0
1642177940000|2022-01-14 16:32:20|344.3|344.1|344.35|344.2|344.35|344.2|344.3|344.1|0
1642177950000|2022-01-14 16:32:30||344.15||344.2||344.2||344.15|0
1642177960000|2022-01-14 16:32:40|344.3|344.15|344.3|344.1|344.3|344.15|344.3|344.1|3
1642177970000|2022-01-14 16:32:50|344.25|344.05|344.25|344.05|344.3|344.1|344.25|344.05|1
1642177980000|2022-01-14 16:33:00||344.1||344.05||344.1||344.05|0
1642177990000|2022-01-14 16:33:10|344.2|344|344.2|344|344.2|344|344.15|344|0
1642178000000|2022-01-14 16:33:20|344.15|343.95|344.15|344|344.2|344|344.15|343.95|0
1642178010000|2022-01-14 16:33:30|344.2|344.05|344.25|344.05|344.25|344.05|344.2|344.05|1
1642178020000|2022-01-14 16:33:40|344.2||344.2||344.2||344.2||1
1642178030000|2022-01-14 16:33:50|344.15|344|344.2|344|344.2|344|344.15|344|0
1642178040000|2022-01-14 16:34:00|344.25|344.05|344.25|344.05|344.25|344.05|344.2|344|3
1642178050000|2022-01-14 16:34:10|344.3|344.1|344.25|344.1|344.3|344.1|344.25|344.1|1
1642178060000|2022-01-14 16:34:20|344.3||344.35||344.35||344.3||1
1642178070000|2022-01-14 16:34:30|344.3|344.15|344.35|344.1|344.35|344.15|344.3|344.1|0
1642178080000|2022-01-14 16:34:40|344.3|344.15|344.25|344.05|344.35|344.15|344.25|344.05|0
1642178090000|2022-01-14 16:34:50|344.3|344.1|344.3|344.05|344.3|344.1|344.25|344.05|0
1642178100000|2022-01-14 16:35:00|344.25|344.1|344.3|344.1|344.3|344.1|344.25|344.05|0
1642178110000|2022-01-14 16:35:10|344.35|344.15|344.4|344.15|344.4|344.2|344.35|344.15|0
1642178120000|2022-01-14 16:35:20|344.35|344.2|344.4|344.15|344.4|344.2|344.35|344.15|0
1642178130000|2022-01-14 16:35:30|344.35||344.4||344.4||344.35||0
1642178140000|2022-01-14 16:35:40|344.35||344.4||344.4||344.35||0
1642178160000|2022-01-14 16:36:00|344.35|344.1|344.3|344.1|344.4|344.15|344.3|344.1|0
1642178170000|2022-01-14 16:36:10|344.25|344.05|344.3|344.1|344.3|344.1|344.25|344.05|0
1642178180000|2022-01-14 16:36:20|344.25||344.25||344.25||344.25||0
1642178190000|2022-01-14 16:36:30|344.3|344.05|344.2|344|344.3|344.05|344.2|344|0
1642178200000|2022-01-14 16:36:40||343.95||344||344||343.95|1
1642178210000|2022-01-14 16:36:50||343.95||344||344||343.95|3
1642178220000|2022-01-14 16:37:00|344.15||344.2||344.2||344.15||0
1642178230000|2022-01-14 16:37:10|344.15|343.95|344.15|344|344.15|344|344.15|343.95|1
1642178240000|2022-01-14 16:37:20|344.1|343.95|344.15|343.95|344.15|344|344.1|343.95|5
1642178250000|2022-01-14 16:37:30|344.1|344|344.15|344|344.15|344|344.1|344|0
1642178260000|2022-01-14 16:37:40|344.2||344.15||344.2||344.15||2
1642178270000|2022-01-14 16:37:50|344.2|343.95|344.2|344|344.2|344|344.2|343.95|3
1642178280000|2022-01-14 16:38:00|344.15||344.2||344.2||344.15||1
1642178290000|2022-01-14 16:38:10|344.15|343.95|344.2|343.95|344.2|343.95|344.15|343.95|0
1642178300000|2022-01-14 16:38:20|344.15|343.9|344.15|343.95|344.2|343.95|344.15|343.9|4
1642178320000|2022-01-14 16:38:40|344.2|344|344.2|344|344.2|344|344.15|344|3
1642178330000|2022-01-14 16:38:50|344.15||344.2||344.2||344.15||0
1642178340000|2022-01-14 16:39:00|344.15||344.2||344.2||344.15||2
1642178350000|2022-01-14 16:39:10|344.15||344.2||344.2||344.15||0
1642178360000|2022-01-14 16:39:20|344.15||344.15||344.2||344.15||1
1642178370000|2022-01-14 16:39:30|344.1|343.95|344.15|343.95|344.15|343.95|344.1|343.95|0
1642178380000|2022-01-14 16:39:40|||||||||4
1642178390000|2022-01-14 16:39:50||344||343.95||344||343.95|0
1642178400000|2022-01-14 16:40:00|344.1|344|344.15|343.95|344.15|344|344.1|343.95|0
1642178410000|2022-01-14 16:40:10|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|1
1642178430000|2022-01-14 16:40:30||343.95||343.95||343.95||343.9|2
1642178440000|2022-01-14 16:40:40|344.15|344|344.15|343.95|344.15|344|344.15|343.95|3
1642178450000|2022-01-14 16:40:50|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|0
1642178460000|2022-01-14 16:41:00|344.15|343.95|344.1|343.9|344.15|343.95|344.1|343.9|2
1642178470000|2022-01-14 16:41:10||343.95||343.9||343.95||343.9|0
1642178480000|2022-01-14 16:41:20|344.05|343.85|344.05|343.85|344.05|343.9|344.05|343.85|4
1642178490000|2022-01-14 16:41:30|344|343.9|344|343.85|344.05|343.9|344|343.85|0
1642178500000|2022-01-14 16:41:40|344.05||344.05||344.05||344||1
1642178510000|2022-01-14 16:41:50|344|343.9|344.05|343.9|344.05|343.9|344|343.9|0
1642178520000|2022-01-14 16:42:00|344.1|343.95|344.1|343.95|344.1|343.95|344.1|343.9|4
1642178550000|2022-01-14 16:42:30||343.9||343.9||343.95||343.9|4
1642178570000|2022-01-14 16:42:50||343.95||343.95||343.95||343.9|0
1642178580000|2022-01-14 16:43:00|344.15|343.9|344.15|343.95|344.15|344|344.15|343.9|4
1642178590000|2022-01-14 16:43:10|344.1|344|344.15|343.95|344.15|344|344.1|343.95|1
1642178600000|2022-01-14 16:43:20||344||343.95||344||343.95|0
1642178610000|2022-01-14 16:43:30|||||||||1
1642178620000|2022-01-14 16:43:40|344.1||344.15||344.15||344.1||0
1642178630000|2022-01-14 16:43:50|344.1|343.9|344.15|343.95|344.15|343.95|344.1|343.9|4
1642178640000|2022-01-14 16:44:00|344.1|344|344.15|343.95|344.15|344|344.1|343.95|0
1642178650000|2022-01-14 16:44:10|344.2|344|344.2|344.05|344.2|344.05|344.2|344|2
1642178660000|2022-01-14 16:44:20|344.25|344.1|344.3|344.1|344.3|344.1|344.25|344.05|4
1642178670000|2022-01-14 16:44:30|344.25|344.05|344.25|344.05|344.3|344.05|344.25|344.05|3
1642178680000|2022-01-14 16:44:40|344.2|344|344.2|344|344.2|344|344.2|344|1
1642178690000|2022-01-14 16:44:50|344.15|343.95|344.15|343.95|344.2|343.95|344.15|343.95|0
1642178700000|2022-01-14 16:45:00||344||343.95||344||343.95|0
1642178710000|2022-01-14 16:45:10|344.1|343.9|344.1|343.95|344.1|343.95|344.1|343.9|0
1642178720000|2022-01-14 16:45:20|344.15|343.9|344.15|343.95|344.15|344|344.15|343.9|3
1642178730000|2022-01-14 16:45:30|344.1|343.9|344.1|343.95|344.1|343.95|344.1|343.9|0
1642178740000|2022-01-14 16:45:40|344.15|343.9|344.15|343.95|344.15|343.95|344.15|343.9|1
1642178760000|2022-01-14 16:46:00|344.2|344|344.2|344|344.2|344.05|344.2|344|4
1642178770000|2022-01-14 16:46:10||344.05||344.05||344.05||344.05|0
1642178780000|2022-01-14 16:46:20|344.25|344.1|344.3|344.15|344.3|344.15|344.25|344.1|4
1642178790000|2022-01-14 16:46:30|||||||||10
1642178800000|2022-01-14 16:46:40|344.35||344.35||344.35||344.35||2
1642178810000|2022-01-14 16:46:50||344.2||344.15||344.2||344.15|0
1642178820000|2022-01-14 16:47:00||344.2||344.2||344.2||344.2|0
1642178830000|2022-01-14 16:47:10|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|5
1642178840000|2022-01-14 16:47:20|344.35|344.2|344.35|344.15|344.35|344.2|344.35|344.15|1
1642178850000|2022-01-14 16:47:30||344.2||344.2||344.2||344.2|2
1642178860000|2022-01-14 16:47:40|344.4||344.4||344.4||344.4||4
1642178870000|2022-01-14 16:47:50|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|0
1642178880000|2022-01-14 16:48:00||344.2||344.15||344.2||344.15|7
1642178900000|2022-01-14 16:48:20||344.2||344.2||344.2||344.2|0
1642178920000|2022-01-14 16:48:40|344.4|344.25|344.45|344.3|344.45|344.3|344.4|344.25|3
1642178930000|2022-01-14 16:48:50|344.4|344.25|344.4|344.2|344.4|344.3|344.4|344.2|28
1642178940000|2022-01-14 16:49:00|344.35||344.35||344.4||344.35||0
1642178950000|2022-01-14 16:49:10|344.4||344.35||344.4||344.35||0
1642178960000|2022-01-14 16:49:20||344.15||344.15||344.15||344.15|0
1642178970000|2022-01-14 16:49:30|344.3|344.1|344.25|344.1|344.3|344.1|344.25|344.1|4
1642178980000|2022-01-14 16:49:40|344.3|344.15|344.35|344.2|344.35|344.2|344.25|344.15|2
1642178990000|2022-01-14 16:49:50|344.3|344.15|344.35|344.15|344.35|344.15|344.3|344.15|0
1642179000000|2022-01-14 16:50:00||344.2||344.2||344.2||344.2|0
1642179010000|2022-01-14 16:50:10||344.15||344.2||344.2||344.15|0
1642179030000|2022-01-14 16:50:30|344.3|344.15|344.3|344.15|344.3|344.15|344.3|344.15|1
1642179040000|2022-01-14 16:50:40|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|0
1642179050000|2022-01-14 16:50:50||344||344.05||344.05||344|4
1642179060000|2022-01-14 16:51:00|344.2|344|344.2|344|344.2|344.05|344.2|344|0
1642179080000|2022-01-14 16:51:20|344.15||344.2||344.2||344.15||0
1642179090000|2022-01-14 16:51:30|344.15||344.2||344.2||344.15||0
1642179100000|2022-01-14 16:51:40|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.95|2
1642179110000|2022-01-14 16:51:50||343.9||344||344||343.9|4
1642179130000|2022-01-14 16:52:10|344.2|343.95|344.2|343.95|344.2|343.95|344.2|343.95|5
1642179140000|2022-01-14 16:52:20|344.15|344|344.2|344|344.2|344|344.15|344|0
1642179150000|2022-01-14 16:52:30|344.15|344.05|344.25|344.1|344.25|344.1|344.15|344.05|3
1642179170000|2022-01-14 16:52:50||344.05||344.05||344.05||344.05|2
1642179180000|2022-01-14 16:53:00||344.1||344.1||344.1||344.1|0
1642179210000|2022-01-14 16:53:30|||||||||1
1642179220000|2022-01-14 16:53:40||344.05||344.05||344.05||344.05|1
1642179230000|2022-01-14 16:53:50||344.1||344.1||344.1||344.05|0
1642179240000|2022-01-14 16:54:00||344.05||344.1||344.1||344.05|1
1642179250000|2022-01-14 16:54:10|344.2|344.05|344.25|344.1|344.25|344.1|344.2|344.05|0
1642179260000|2022-01-14 16:54:20|344.2|344.05|344.25|344.05|344.25|344.05|344.2|344|2
1642179270000|2022-01-14 16:54:30||344.1||344.05||344.1||344.05|0
1642179280000|2022-01-14 16:54:40||344.1||344.1||344.1||344.05|0
1642179290000|2022-01-14 16:54:50||344.05||344.1||344.1||344.05|1
1642179300000|2022-01-14 16:55:00||344.05||344.05||344.1||344.05|4
1642179310000|2022-01-14 16:55:10|344.3|344.1|344.25|344.05|344.3|344.1|344.25|344.05|1
1642179320000|2022-01-14 16:55:20|344.3|344.1|344.3|344.1|344.3|344.1|344.25|344.1|0
1642179330000|2022-01-14 16:55:30||344.15||344.1||344.15||344.1|0
1642179340000|2022-01-14 16:55:40|344.25|344.05|344.2|344.05|344.25|344.05|344.2|344.05|0
1642179350000|2022-01-14 16:55:50|344.25|344|344.2|344|344.25|344|344.2|344|1
1642179360000|2022-01-14 16:56:00||344.05||344.05||344.05||344.05|0
1642179370000|2022-01-14 16:56:10|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|0
1642179380000|2022-01-14 16:56:20||344.1||344.05||344.1||344.05|1
1642179390000|2022-01-14 16:56:30|344.2|344.1|344.25|344.05|344.25|344.1|344.2|344.05|0
1642179400000|2022-01-14 16:56:40||344.1||344.1||344.1||344.05|0
1642179410000|2022-01-14 16:56:50||344.05||344.05||344.05||344.05|0
1642179430000|2022-01-14 16:57:10|344.2|344.1|344.25|344.1|344.25|344.1|344.2|344.05|4
1642179440000|2022-01-14 16:57:20|344.2|344.05|344.2|344.05|344.2|344.05|344.2|344.05|0
1642179450000|2022-01-14 16:57:30|344.25||344.25||344.25||344.2||2
1642179460000|2022-01-14 16:57:40||344.1||344.05||344.1||344.05|0
1642179470000|2022-01-14 16:57:50|344.2|344|344.2|344|344.2|344|344.2|344|0
1642179490000|2022-01-14 16:58:10|344.25|344.05|344.25|344.05|344.25|344.05|344.25|344.05|0
1642179500000|2022-01-14 16:58:20|344.2||344.2||344.25||344.2||0
1642179510000|2022-01-14 16:58:30|344.15|344|344.2|344|344.2|344|344.15|344|1
1642179530000|2022-01-14 16:58:50||344.05||344||344.05||344|0
1642179540000|2022-01-14 16:59:00|344.15||344.15||344.2||344.15||0
1642179560000|2022-01-14 16:59:20|||||||||1
1642179570000|2022-01-14 16:59:30|||||||||1
1642179600000|2022-01-14 17:00:00|344.1|343.95|344.15|343.95|344.15|343.95|344.1|343.95|1
1642179610000|2022-01-14 17:00:10|344.1|343.9|344.1|343.9|344.15|343.9|344.1|343.9|0
1642179620000|2022-01-14 17:00:20|344.05||344.05||344.1||344.05||0
1642179630000|2022-01-14 17:00:30|344.1||344.1||344.1||344.05||1
1642179640000|2022-01-14 17:00:40||343.95||343.95||343.95||343.95|0
1642179650000|2022-01-14 17:00:50|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.9|1
1642179660000|2022-01-14 17:01:00|344.1||344.1||344.1||344.05||0
1642179670000|2022-01-14 17:01:10|344.05|343.95|344.1|343.95|344.1|343.95|344.05|343.95|0
1642179680000|2022-01-14 17:01:20|344.05|343.9|344.1|343.9|344.1|343.9|344.05|343.9|0
1642179690000|2022-01-14 17:01:30|344.05|343.95|344.1|343.95|344.1|343.95|344.05|343.9|0
1642179700000|2022-01-14 17:01:40||343.9||343.9||343.9||343.9|0
1642179710000|2022-01-14 17:01:50|344.05||344.1||344.1||344.05||0
1642179720000|2022-01-14 17:02:00|344.05||344.1||344.1||344.05||1
1642179730000|2022-01-14 17:02:10|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.85|2
1642179740000|2022-01-14 17:02:20||343.9||343.9||343.9||343.85|0
1642179750000|2022-01-14 17:02:30||343.85||343.9||343.9||343.85|2
1642179760000|2022-01-14 17:02:40|344.1|343.95|344.1|343.9|344.1|343.95|344.05|343.9|0
1642179770000|2022-01-14 17:02:50|344.05|343.95|344.05|343.9|344.05|343.95|344.05|343.9|0
1642179780000|2022-01-14 17:03:00|344.1||344.05||344.1||344.05||0
1642179790000|2022-01-14 17:03:10|344.1||344.05||344.1||344.05||0
1642179800000|2022-01-14 17:03:20||343.85||343.85||343.9||343.85|0
1642179810000|2022-01-14 17:03:30|344.1|343.9|344.05|343.85|344.1|343.9|344.05|343.85|0
1642179820000|2022-01-14 17:03:40|344||344||344.05||344||0
1642179830000|2022-01-14 17:03:50|344.05||344||344.05||344||0
1642179850000|2022-01-14 17:04:10|343.95|343.8|343.95|343.8|344|343.8|343.95|343.8|1
1642179860000|2022-01-14 17:04:20|344||343.95||344||343.95||0
1642179870000|2022-01-14 17:04:30|344||343.95||344||343.95||3
1642179880000|2022-01-14 17:04:40|343.9|343.75|343.9|343.75|343.9|343.75|343.9|343.7|4
1642179890000|2022-01-14 17:04:50|||||||||1
1642179900000|2022-01-14 17:05:00|343.95||343.95||343.95||343.9||1
1642179920000|2022-01-14 17:05:20|343.9||343.9||343.9||343.9||0
1642179970000|2022-01-14 17:06:10||343.7||343.7||343.7||343.7|1
1642179980000|2022-01-14 17:06:20|343.85||343.9||343.9||343.85||0
1642179990000|2022-01-14 17:06:30||343.75||343.7||343.75||343.7|0
1642180000000|2022-01-14 17:06:40|343.85||343.9||343.9||343.85||0
1642180010000|2022-01-14 17:06:50||343.75||343.7||343.75||343.7|0
1642180020000|2022-01-14 17:07:00|343.95|343.75|343.9|343.75|343.95|343.75|343.9|343.75|5
1642180030000|2022-01-14 17:07:10|343.95||343.95||343.95||343.9||2
1642180040000|2022-01-14 17:07:20|343.9||343.9||343.9||343.9||0
1642180050000|2022-01-14 17:07:30|||||||||1
1642180070000|2022-01-14 17:07:50|343.85|343.7|343.85|343.7|343.85|343.7|343.85|343.7|4
1642180100000|2022-01-14 17:08:20|343.9|343.75|343.9|343.75|343.95|343.75|343.9|343.75|1
1642180110000|2022-01-14 17:08:30|343.95||343.9||343.95||343.9||0
1642180120000|2022-01-14 17:08:40|343.95|343.8|343.9|343.75|343.95|343.8|343.9|343.75|1
1642180130000|2022-01-14 17:08:50||343.7||343.7||343.7||343.7|1
1642180140000|2022-01-14 17:09:00|343.85||343.9||343.9||343.85||0
1642180150000|2022-01-14 17:09:10||343.75||343.75||343.75||343.75|0
1642180170000|2022-01-14 17:09:30|343.95|343.8|344|343.8|344|343.8|343.95|343.8|4
1642180180000|2022-01-14 17:09:40||343.85||343.8||343.85||343.8|0
1642180190000|2022-01-14 17:09:50|343.95|343.85|343.95|343.8|344|343.85|343.95|343.75|0
1642180200000|2022-01-14 17:10:00|343.9|343.75|343.9|343.75|343.9|343.75|343.9|343.75|0
1642180210000|2022-01-14 17:10:10|343.85|343.7|343.9|343.7|343.9|343.7|343.85|343.7|0
1642180220000|2022-01-14 17:10:20|343.95|343.75|344.05|343.85|344.05|343.85|343.95|343.75|0
1642180230000|2022-01-14 17:10:30|344|343.8|343.95|343.8|344.05|343.85|343.95|343.8|1
1642180240000|2022-01-14 17:10:40|344||344||344||343.95||0
1642180250000|2022-01-14 17:10:50|343.95|343.75|343.9|343.75|343.95|343.75|343.9|343.75|3
1642180280000|2022-01-14 17:11:20|343.85|343.7|343.9|343.7|343.9|343.7|343.85|343.7|3
1642180290000|2022-01-14 17:11:30|343.85||343.85||343.85||343.85||1
1642180300000|2022-01-14 17:11:40|343.8|343.65|343.8|343.65|343.8|343.65|343.8|343.65|6
1642180330000|2022-01-14 17:12:10|||||||||4
1642180360000|2022-01-14 17:12:40|343.85|343.7|343.85|343.7|343.9|343.7|343.85|343.7|4
1642180370000|2022-01-14 17:12:50|343.9||343.9||343.9||343.85||0
1642180380000|2022-01-14 17:13:00|343.95|343.75|343.95|343.75|343.95|343.75|343.95|343.75|0
1642180390000|2022-01-14 17:13:10|343.9|343.7|343.85|343.65|343.95|343.7|343.85|343.65|7
1642180400000|2022-01-14 17:13:20|343.8|343.7|343.85|343.65|343.85|343.7|343.8|343.65|0
1642180410000|2022-01-14 17:13:30||343.7||343.7||343.7||343.7|0
1642180420000|2022-01-14 17:13:40|||||||||1
1642180450000|2022-01-14 17:14:10|343.8|343.65|343.8|343.65|343.8|343.65|343.8|343.65|2
1642180460000|2022-01-14 17:14:20|343.85|343.7|343.8|343.65|343.85|343.7|343.8|343.65|0
1642180470000|2022-01-14 17:14:30|343.85||343.8||343.85||343.8||2
1642180480000|2022-01-14 17:14:40|343.85||343.85||343.85||343.8||0
1642180490000|2022-01-14 17:14:50|343.8|343.6|343.75|343.6|343.85|343.6|343.75|343.6|4
1642180500000|2022-01-14 17:15:00|343.8|343.65|343.9|343.7|343.9|343.7|343.8|343.65|21
1642180510000|2022-01-14 17:15:10|343.85||343.85||343.85||343.85||0
1642180520000|2022-01-14 17:15:20||343.65||343.7||343.7||343.65|2
1642180530000|2022-01-14 17:15:30|343.9||343.9||343.9||343.85||0
1642180540000|2022-01-14 17:15:40|343.85||343.85||343.9||343.85||0
1642180550000|2022-01-14 17:15:50|343.9|343.75|343.95|343.75|343.95|343.75|343.85|343.75|3
1642180560000|2022-01-14 17:16:00||343.8||343.8||343.8||343.8|0
1642180570000|2022-01-14 17:16:10|344||343.95||344||343.95||0
1642180580000|2022-01-14 17:16:20|343.9|343.75|343.95|343.8|343.95|343.8|343.9|343.75|6
1642180590000|2022-01-14 17:16:30|343.9|343.75|343.95|343.75|343.95|343.8|343.9|343.75|1
1642180600000|2022-01-14 17:16:40||343.8||343.8||343.8||343.75|0
1642180610000|2022-01-14 17:16:50||343.75||343.75||343.8||343.75|0
1642180630000|2022-01-14 17:17:10|343.9|343.8|343.95|343.75|343.95|343.8|343.9|343.75|2
1642180640000|2022-01-14 17:17:20||343.8||343.75||343.8||343.75|0
1642180650000|2022-01-14 17:17:30|343.9||343.9||343.9||343.9||1
1642180670000|2022-01-14 17:17:50|343.95|343.8|343.95|343.8|343.95|343.8|343.95|343.8|0
1642180690000|2022-01-14 17:18:10|344||344||344||344||0
1642180710000|2022-01-14 17:18:30|343.95||343.95||344||343.95||1
1642180730000|2022-01-14 17:18:50||343.75||343.8||343.8||343.75|1
1642180740000|2022-01-14 17:19:00|344||343.95||344||343.95||0
1642180760000|2022-01-14 17:19:20|344||343.95||344||343.95||0
1642180770000|2022-01-14 17:19:30|343.9|343.75|343.95|343.75|343.95|343.75|343.9|343.75|2
1642180780000|2022-01-14 17:19:40|343.9|343.7|343.85|343.65|343.9|343.7|343.85|343.65|2
1642180800000|2022-01-14 17:20:00|343.8||343.85||343.85||343.8||0
1642180810000|2022-01-14 17:20:10|343.8||343.85||343.85||343.8||0
1642180820000|2022-01-14 17:20:20|343.8|343.6|343.8|343.6|343.85|343.6|343.8|343.6|1
1642180830000|2022-01-14 17:20:30|343.85|343.65|343.8|343.6|343.85|343.65|343.8|343.6|0
1642180840000|2022-01-14 17:20:40|343.85|343.65|343.8|343.6|343.85|343.65|343.8|343.6|0
1642180850000|2022-01-14 17:20:50|343.85|343.65|343.85|343.65|343.85|343.65|343.85|343.65|0
1642180860000|2022-01-14 17:21:00|343.8|343.6|343.8|343.6|343.8|343.6|343.75|343.6|0
1642180870000|2022-01-14 17:21:10|343.75||343.75||343.8||343.75||0
1642180880000|2022-01-14 17:21:20|343.8||343.8||343.8||343.75||1
1642180890000|2022-01-14 17:21:30|||||||||1
1642180910000|2022-01-14 17:21:50||343.65||343.65||343.65||343.65|0
1642180950000|2022-01-14 17:22:30|343.85||343.85||343.85||343.8||0
1642180960000|2022-01-14 17:22:40|343.8|343.6|343.75|343.6|343.8|343.6|343.75|343.6|5
1642180970000|2022-01-14 17:22:50|343.7|343.55|343.7|343.55|343.7|343.55|343.7|343.55|2
1642180980000|2022-01-14 17:23:00|343.75||343.75||343.75||343.7||0
1642180990000|2022-01-14 17:23:10|343.7||343.75||343.75||343.7||0
1642181000000|2022-01-14 17:23:20|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|0
1642181010000|2022-01-14 17:23:30|343.75||343.75||343.75||343.75||0
1642181020000|2022-01-14 17:23:40||343.55||343.55||343.55||343.55|1
1642181030000|2022-01-14 17:23:50|343.7||343.75||343.75||343.7||0
1642181040000|2022-01-14 17:24:00|343.7||343.75||343.75||343.7||0
1642181050000|2022-01-14 17:24:10|343.7||343.75||343.75||343.7||0
1642181060000|2022-01-14 17:24:20|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.5|2
1642181070000|2022-01-14 17:24:30|343.65|343.55|343.7|343.55|343.75|343.55|343.65|343.55|1
1642181090000|2022-01-14 17:24:50|343.65|343.5|343.7|343.5|343.7|343.5|343.65|343.5|1
1642181100000|2022-01-14 17:25:00|343.65||343.7||343.7||343.65||0
1642181110000|2022-01-14 17:25:10|343.65||343.7||343.7||343.65||0
1642181120000|2022-01-14 17:25:20|343.65|343.45|343.65|343.45|343.65|343.45|343.65|343.45|0
1642181140000|2022-01-14 17:25:40|343.7|343.5|343.7|343.5|343.7|343.5|343.65|343.5|0
1642181160000|2022-01-14 17:26:00|343.65|343.45|343.65|343.45|343.65|343.45|343.65|343.45|0
1642181170000|2022-01-14 17:26:10|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.5|0
1642181190000|2022-01-14 17:26:30|343.65|343.45|343.65|343.45|343.65|343.45|343.65|343.45|0
1642181200000|2022-01-14 17:26:40||343.5||343.45||343.5||343.45|0
1642181210000|2022-01-14 17:26:50|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.45|0
1642181220000|2022-01-14 17:27:00||343.55||343.55||343.55||343.5|0
1642181230000|2022-01-14 17:27:10|343.65|343.5|343.65|343.45|343.65|343.55|343.65|343.45|2
1642181240000|2022-01-14 17:27:20|343.6|343.4|343.65|343.4|343.65|343.45|343.6|343.4|1
1642181250000|2022-01-14 17:27:30|343.6|343.45|343.6|343.4|343.6|343.45|343.6|343.4|0
1642181260000|2022-01-14 17:27:40||343.45||343.4||343.45||343.4|0
1642181270000|2022-01-14 17:27:50|343.65|343.45|343.6|343.4|343.65|343.45|343.6|343.4|0
1642181280000|2022-01-14 17:28:00|343.65|343.45|343.65|343.4|343.65|343.45|343.6|343.4|0
1642181290000|2022-01-14 17:28:10||343.45||343.4||343.45||343.4|0
1642181300000|2022-01-14 17:28:20||343.45||343.4||343.45||343.4|1
1642181310000|2022-01-14 17:28:30||343.45||343.45||343.45||343.4|0
1642181320000|2022-01-14 17:28:40||343.4||343.4||343.45||343.4|0
1642181330000|2022-01-14 17:28:50|343.7|343.45|343.7|343.5|343.7|343.5|343.7|343.45|0
1642181340000|2022-01-14 17:29:00||343.55||343.55||343.55||343.5|0
1642181350000|2022-01-14 17:29:10|343.65|343.5|343.7|343.5|343.7|343.5|343.65|343.5|0
1642181370000|2022-01-14 17:29:30|343.75|343.55|343.75|343.55|343.75|343.55|343.75|343.5|0
1642181380000|2022-01-14 17:29:40||343.6||343.55||343.6||343.55|0
1642181390000|2022-01-14 17:29:50|343.7||343.7||343.7||343.7||0
1642181400000|2022-01-14 17:30:00|343.75|343.5|343.75|343.55|343.75|343.55|343.75|343.5|0
1642181410000|2022-01-14 17:30:10|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|0
1642181420000|2022-01-14 17:30:20|343.75|343.55|343.75|343.55|343.8|343.6|343.75|343.55|0
1642181430000|2022-01-14 17:30:30|343.8||343.8||343.8||343.75||0
1642181440000|2022-01-14 17:30:40|343.75||343.8||343.8||343.75||0
1642181460000|2022-01-14 17:31:00|343.75||343.8||343.8||343.75||0
1642181470000|2022-01-14 17:31:10|343.75|343.6|343.75|343.55|343.75|343.6|343.75|343.55|0
1642181480000|2022-01-14 17:31:20|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.5|2
1642181490000|2022-01-14 17:31:30|343.75||343.75||343.75||343.7||0
1642181500000|2022-01-14 17:31:40||343.55||343.5||343.55||343.5|0
1642181510000|2022-01-14 17:31:50||343.55||343.5||343.55||343.5|0
1642181520000|2022-01-14 17:32:00||343.55||343.55||343.55||343.55|0
1642181530000|2022-01-14 17:32:10|343.7|343.5|343.7|343.5|343.75|343.55|343.7|343.5|0
1642181540000|2022-01-14 17:32:20|343.75||343.7||343.75||343.7||0
1642181550000|2022-01-14 17:32:30|343.75||343.75||343.75||343.7||0
1642181560000|2022-01-14 17:32:40|343.7|343.55|343.7|343.55|343.75|343.55|343.7|343.55|0
1642181570000|2022-01-14 17:32:50|343.75||343.75||343.75||343.7||0
1642181600000|2022-01-14 17:33:20|343.7||343.7||343.75||343.7||0
1642181610000|2022-01-14 17:33:30|343.75|343.5|343.75|343.55|343.75|343.55|343.75|343.5|1
1642181620000|2022-01-14 17:33:40||343.5||343.55||343.55||343.5|0
1642181630000|2022-01-14 17:33:50||343.5||343.55||343.55||343.5|0
1642181640000|2022-01-14 17:34:00|343.7|343.5|343.7|343.5|343.75|343.55|343.7|343.5|0
1642181650000|2022-01-14 17:34:10|343.75|343.55|343.75|343.5|343.75|343.55|343.7|343.5|0
1642181660000|2022-01-14 17:34:20|343.7|343.55|343.75|343.55|343.8|343.6|343.7|343.5|1
1642181670000|2022-01-14 17:34:30|343.8|343.6|343.75|343.55|343.8|343.6|343.75|343.55|0
1642181680000|2022-01-14 17:34:40|343.8|343.6|343.75|343.55|343.8|343.6|343.75|343.55|0
1642181700000|2022-01-14 17:35:00|343.8|343.6|343.8|343.6|343.8|343.65|343.75|343.55|0
1642181710000|2022-01-14 17:35:10||343.55||343.6||343.65||343.55|0
1642181720000|2022-01-14 17:35:20|343.75|343.55|343.75|343.55|343.8|343.6|343.75|343.55|1
1642181730000|2022-01-14 17:35:30||343.6||343.55||343.6||343.55|0
1642181740000|2022-01-14 17:35:40|343.7||343.75||343.75||343.7||0
1642181750000|2022-01-14 17:35:50|343.7||343.75||343.75||343.7||0
1642181760000|2022-01-14 17:36:00||343.6||343.55||343.6||343.55|0
1642181780000|2022-01-14 17:36:20|343.7||343.75||343.75||343.7||0
1642181790000|2022-01-14 17:36:30|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|0
1642181800000|2022-01-14 17:36:40|343.75|343.55|343.75|343.55|343.75|343.6|343.7|343.55|0
1642181810000|2022-01-14 17:36:50|343.7||343.7||343.75||343.7||0
1642181820000|2022-01-14 17:37:00|343.75||343.75||343.75||343.7||1
1642181830000|2022-01-14 17:37:10|343.7|343.6|343.75|343.55|343.75|343.6|343.7|343.55|0
1642181840000|2022-01-14 17:37:20|343.7|343.5|343.7|343.5|343.75|343.5|343.7|343.5|0
1642181850000|2022-01-14 17:37:30|343.65|343.55|343.7|343.55|343.7|343.55|343.65|343.55|0
1642181860000|2022-01-14 17:37:40|343.65|343.5|343.65|343.5|343.7|343.5|343.65|343.5|3
1642181870000|2022-01-14 17:37:50|343.7||343.65||343.7||343.65||0
1642181880000|2022-01-14 17:38:00|343.7||343.65||343.7||343.65||0
1642181900000|2022-01-14 17:38:20||343.45||343.45||343.45||343.45|2
1642181920000|2022-01-14 17:38:40|343.6|343.4|343.55|343.4|343.6|343.4|343.55|343.4|0
1642181930000|2022-01-14 17:38:50|343.6||343.6||343.6||343.55||0
1642181940000|2022-01-14 17:39:00|343.55||343.55||343.6||343.55||0
1642181950000|2022-01-14 17:39:10|343.5|343.35|343.5|343.35|343.55|343.35|343.5|343.35|2
1642181960000|2022-01-14 17:39:20|343.55|343.4|343.55|343.35|343.55|343.4|343.55|343.35|1
1642181970000|2022-01-14 17:39:30|343.5||343.55||343.55||343.5||0
1642181980000|2022-01-14 17:39:40||343.4||343.35||343.4||343.35|0
1642181990000|2022-01-14 17:39:50|343.5||343.55||343.55||343.5||0
1642182000000|2022-01-14 17:40:00|343.5|343.3|343.5|343.35|343.5|343.35|343.5|343.3|0
1642182010000|2022-01-14 17:40:10|343.45|343.3|343.45|343.3|343.45|343.35|343.45|343.3|0
1642182020000|2022-01-14 17:40:20|343.5||343.5||343.5||343.45||0
1642182030000|2022-01-14 17:40:30|343.45||343.5||343.5||343.45||0
1642182040000|2022-01-14 17:40:40|343.45||343.5||343.5||343.45||0
1642182050000|2022-01-14 17:40:50|343.45||343.5||343.5||343.45||0
1642182080000|2022-01-14 17:41:20|343.45||343.45||343.45||343.45||1
1642182090000|2022-01-14 17:41:30|343.5|343.35|343.5|343.35|343.5|343.35|343.45|343.35|15
1642182100000|2022-01-14 17:41:40|||||||||2
1642182130000|2022-01-14 17:42:10|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.4|1
1642182140000|2022-01-14 17:42:20|343.5|343.35|343.55|343.35|343.55|343.35|343.5|343.35|1
1642182150000|2022-01-14 17:42:30||343.4||343.4||343.4||343.4|0
1642182160000|2022-01-14 17:42:40|343.5|343.35|343.5|343.35|343.55|343.4|343.5|343.35|0
1642182170000|2022-01-14 17:42:50|343.55||343.5||343.55||343.5||0
1642182180000|2022-01-14 17:43:00|343.55||343.5||343.55||343.5||0
1642182190000|2022-01-14 17:43:10|343.55||343.55||343.55||343.5||0
1642182200000|2022-01-14 17:43:20|343.5|343.3|343.5|343.35|343.5|343.35|343.5|343.3|0
1642182210000|2022-01-14 17:43:30|343.55||343.55||343.55||343.5||0
1642182220000|2022-01-14 17:43:40|343.5||343.55||343.55||343.5||0
1642182230000|2022-01-14 17:43:50|343.5||343.5||343.55||343.5||0
1642182240000|2022-01-14 17:44:00|343.55|343.4|343.55|343.35|343.55|343.4|343.5|343.35|0
1642182250000|2022-01-14 17:44:10||343.4||343.4||343.4||343.35|0
1642182260000|2022-01-14 17:44:20||343.35||343.4||343.4||343.35|0
1642182270000|2022-01-14 17:44:30|343.6||343.6||343.6||343.55||0
1642182290000|2022-01-14 17:44:50|343.55||343.6||343.6||343.55||0
1642182300000|2022-01-14 17:45:00|343.55|343.45|343.55|343.35|343.6|343.45|343.5|343.35|1
1642182310000|2022-01-14 17:45:10|343.5||343.5||343.55||343.5||0
1642182320000|2022-01-14 17:45:20|343.55||343.55||343.55||343.5||2
1642182330000|2022-01-14 17:45:30|343.5|343.4|343.55|343.4|343.55|343.4|343.5|343.4|1
1642182340000|2022-01-14 17:45:40|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|1
1642182350000|2022-01-14 17:45:50|343.55||343.5||343.55||343.5||0
1642182360000|2022-01-14 17:46:00|343.55|343.3|343.5|343.3|343.55|343.35|343.5|343.3|2
1642182370000|2022-01-14 17:46:10|343.45||343.5||343.5||343.45||0
1642182390000|2022-01-14 17:46:30|343.45||343.45||343.5||343.45||0
1642182400000|2022-01-14 17:46:40|343.5||343.45||343.5||343.45||0
1642182420000|2022-01-14 17:47:00|343.4|343.25|343.4|343.25|343.4|343.25|343.4|343.25|4
1642182430000|2022-01-14 17:47:10|343.45||343.45||343.45||343.45||0
1642182440000|2022-01-14 17:47:20|343.4|343.3|343.4|343.25|343.45|343.3|343.4|343.25|1
1642182450000|2022-01-14 17:47:30|343.45||343.4||343.45||343.4||0
1642182490000|2022-01-14 17:48:10|343.35|343.2|343.4|343.2|343.4|343.2|343.35|343.2|1
1642182500000|2022-01-14 17:48:20|343.35||343.4||343.4||343.35||1
1642182510000|2022-01-14 17:48:30|343.35|343.25|343.35|343.2|343.4|343.25|343.35|343.2|0
1642182520000|2022-01-14 17:48:40|343.4||343.4||343.4||343.35||2
1642182530000|2022-01-14 17:48:50|343.35||343.35||343.4||343.35||0
1642182550000|2022-01-14 17:49:10|343.4|343.15|343.3|343.15|343.4|343.15|343.3|343.15|11
1642182560000|2022-01-14 17:49:20|343.25|343.1|343.25|343.1|343.25|343.1|343.25|343.1|6
1642182570000|2022-01-14 17:49:30|343.2|343.05|343.2|343.05|343.2|343.05|343.2|343.05|4
1642182580000|2022-01-14 17:49:40|343.25||343.25||343.25||343.2||0
1642182590000|2022-01-14 17:49:50||343.1||343.1||343.1||343.1|0
1642182610000|2022-01-14 17:50:10|||||||||1
1642182640000|2022-01-14 17:50:40|343.3|343.15|343.3|343.15|343.3|343.15|343.3|343.15|1
1642182650000|2022-01-14 17:50:50|343.35||343.3||343.35||343.3||1
1642182660000|2022-01-14 17:51:00|343.4|343.25|343.45|343.3|343.5|343.3|343.35|343.2|35
1642182670000|2022-01-14 17:51:10|||||||||1
1642182680000|2022-01-14 17:51:20||343.2||343.25||343.3||343.2|4
1642182690000|2022-01-14 17:51:30|343.4||343.45||343.45||343.4||0
1642182700000|2022-01-14 17:51:40|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|1
1642182710000|2022-01-14 17:51:50|343.45||343.5||343.5||343.45||0
1642182720000|2022-01-14 17:52:00|343.45||343.5||343.5||343.45||0
1642182730000|2022-01-14 17:52:10|343.45|343.25|343.45|343.25|343.5|343.25|343.45|343.25|0
1642182740000|2022-01-14 17:52:20||343.3||343.3||343.3||343.25|2
1642182750000|2022-01-14 17:52:30|343.4|343.25|343.45|343.25|343.45|343.3|343.4|343.25|0
1642182760000|2022-01-14 17:52:40|343.4||343.45||343.45||343.4||0
1642182770000|2022-01-14 17:52:50|343.4||343.45||343.45||343.4||0
1642182780000|2022-01-14 17:53:00|343.4||343.4||343.45||343.4||0
1642182790000|2022-01-14 17:53:10|343.45|343.2|343.45|343.25|343.45|343.3|343.4|343.2|0
1642182800000|2022-01-14 17:53:20||343.3||343.25||343.3||343.25|0
1642182810000|2022-01-14 17:53:30||343.3||343.3||343.3||343.3|0
1642182820000|2022-01-14 17:53:40|343.4|343.25|343.45|343.3|343.45|343.3|343.4|343.25|1
1642182830000|2022-01-14 17:53:50|343.4|343.25|343.45|343.25|343.45|343.3|343.4|343.25|0
1642182840000|2022-01-14 17:54:00|343.4|343.3|343.45|343.3|343.45|343.3|343.4|343.3|0
1642182850000|2022-01-14 17:54:10|343.5|343.35|343.45|343.3|343.5|343.35|343.45|343.3|1
1642182860000|2022-01-14 17:54:20|343.5|343.25|343.4|343.25|343.5|343.25|343.4|343.25|5
1642182870000|2022-01-14 17:54:30|343.45|343.35|343.55|343.35|343.55|343.35|343.45|343.35|16
1642182880000|2022-01-14 17:54:40|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|0
1642182890000|2022-01-14 17:54:50|343.55|343.35|343.55|343.35|343.55|343.35|343.55|343.35|0
1642182900000|2022-01-14 17:55:00|343.5||343.55||343.55||343.5||0
1642182920000|2022-01-14 17:55:20|343.5|343.3|343.5|343.3|343.55|343.3|343.45|343.3|1
1642182930000|2022-01-14 17:55:30|343.45||343.5||343.5||343.45||0
1642182940000|2022-01-14 17:55:40||343.35||343.35||343.35||343.3|0
1642182950000|2022-01-14 17:55:50|343.45|343.3|343.45|343.3|343.5|343.3|343.45|343.3|0
1642182960000|2022-01-14 17:56:00|343.5||343.5||343.5||343.45||0
1642182970000|2022-01-14 17:56:10|343.45||343.45||343.45||343.45||0
1642182980000|2022-01-14 17:56:20||343.25||343.25||343.25||343.25|1
1642183020000|2022-01-14 17:57:00|343.5|343.35|343.6|343.4|343.6|343.4|343.5|343.35|12
1642183030000|2022-01-14 17:57:10||343.45||343.45||343.45||343.4|0
1642183040000|2022-01-14 17:57:20|343.55|343.4|343.55|343.4|343.6|343.4|343.55|343.4|5
1642183050000|2022-01-14 17:57:30|343.6||343.6||343.6||343.6||3
1642183060000|2022-01-14 17:57:40||343.35||343.4||343.4||343.35|3
1642183070000|2022-01-14 17:57:50|343.55||343.6||343.6||343.55||0
1642183080000|2022-01-14 17:58:00|343.55|343.35|343.6|343.35|343.6|343.4|343.55|343.35|2
1642183090000|2022-01-14 17:58:10|343.55|343.4|343.6|343.4|343.6|343.4|343.55|343.4|1
1642183100000|2022-01-14 17:58:20|||||||||1
1642183110000|2022-01-14 17:58:30|343.55|343.35|343.55|343.35|343.6|343.35|343.55|343.35|0
1642183120000|2022-01-14 17:58:40|343.6||343.55||343.6||343.55||0
1642183140000|2022-01-14 17:59:00|343.5|343.3|343.5|343.35|343.5|343.35|343.5|343.3|0
1642183150000|2022-01-14 17:59:10|343.55||343.55||343.55||343.55||0
1642183160000|2022-01-14 17:59:20|||||||||1
1642183170000|2022-01-14 17:59:30|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|0
1642183180000|2022-01-14 17:59:40|343.55||343.5||343.55||343.5||0
1642183190000|2022-01-14 17:59:50|343.55|343.35|343.55|343.3|343.55|343.35|343.5|343.3|0
1642183200000|2022-01-14 18:00:00|343.5|343.35|343.5|343.3|343.55|343.35|343.5|343.3|0
1642183210000|2022-01-14 18:00:10|343.55|343.5|343.65|343.5|343.65|343.5|343.5|343.5|12
1642183220000|2022-01-14 18:00:20|343.6|343.4|343.5|343.35|343.6|343.4|343.5|343.35|23
1642183230000|2022-01-14 18:00:30|343.55|343.4|343.55|343.35|343.55|343.4|343.5|343.3|8
1642183240000|2022-01-14 18:00:40|343.5|343.3|343.55|343.35|343.55|343.4|343.5|343.3|2
1642183250000|2022-01-14 18:00:50|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|1
1642183260000|2022-01-14 18:01:00|343.7|343.35|343.75|343.5|343.75|343.55|343.7|343.35|28
1642183270000|2022-01-14 18:01:10|343.7|343.55|343.7|343.55|343.75|343.55|343.7|343.5|0
1642183280000|2022-01-14 18:01:20||343.5||343.5||343.55||343.5|1
1642183290000|2022-01-14 18:01:30|343.65|343.55|343.7|343.5|343.7|343.55|343.65|343.5|1
1642183300000|2022-01-14 18:01:40||343.55||343.5||343.55||343.5|0
1642183320000|2022-01-14 18:02:00|343.65|343.45|343.7|343.45|343.7|343.5|343.65|343.45|2
1642183330000|2022-01-14 18:02:10|343.65|343.55|343.7|343.5|343.75|343.55|343.65|343.5|27
1642183340000|2022-01-14 18:02:20|343.65|343.55|343.7|343.55|343.7|343.55|343.65|343.5|6
1642183350000|2022-01-14 18:02:30|343.75|343.6|343.85|343.6|343.85|343.65|343.75|343.55|25
1642183360000|2022-01-14 18:02:40|343.8|343.55|343.95|343.75|343.95|343.75|343.8|343.55|14
1642183370000|2022-01-14 18:02:50|343.9||343.9||343.9||343.9||0
1642183380000|2022-01-14 18:03:00|343.85|343.7|343.8|343.65|343.85|343.7|343.8|343.65|5
1642183390000|2022-01-14 18:03:10|343.85|343.6|343.85|343.65|343.85|343.65|343.85|343.6|5
1642183400000|2022-01-14 18:03:20||343.6||343.6||343.65||343.6|2
1642183410000|2022-01-14 18:03:30|343.8|343.65|343.85|343.6|343.85|343.65|343.8|343.6|0
1642183420000|2022-01-14 18:03:40|343.8||343.85||343.85||343.8||0
1642183430000|2022-01-14 18:03:50||343.65||343.65||343.65||343.6|0
1642183440000|2022-01-14 18:04:00|343.8|343.6|343.85|343.65|343.85|343.65|343.8|343.6|1
1642183450000|2022-01-14 18:04:10|343.8|343.6|343.8|343.6|343.8|343.65|343.8|343.6|0
1642183460000|2022-01-14 18:04:20|343.75|343.55|343.8|343.6|343.8|343.6|343.75|343.55|4
1642183470000|2022-01-14 18:04:30|343.85|343.65|343.8|343.6|343.85|343.65|343.8|343.55|0
1642183480000|2022-01-14 18:04:40|343.85|343.55|343.85|343.6|343.85|343.6|343.8|343.55|1
1642183490000|2022-01-14 18:04:50|343.8|343.55|343.85|343.65|343.85|343.65|343.8|343.55|0
1642183500000|2022-01-14 18:05:00|343.8|343.6|343.8|343.55|343.8|343.6|343.75|343.55|2
1642183510000|2022-01-14 18:05:10||343.6||343.6||343.6||343.55|1
1642183520000|2022-01-14 18:05:20|343.75|343.55|343.75|343.55|343.8|343.55|343.75|343.55|1
1642183530000|2022-01-14 18:05:30|343.7||343.7||343.75||343.7||0
1642183540000|2022-01-14 18:05:40|343.75|343.5|343.75|343.55|343.75|343.55|343.75|343.5|1
1642183560000|2022-01-14 18:06:00|343.8||343.8||343.8||343.75||0
1642183570000|2022-01-14 18:06:10|343.75||343.75||343.8||343.75||0
1642183580000|2022-01-14 18:06:20|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|4
1642183590000|2022-01-14 18:06:30|343.75|343.55|343.8|343.55|343.8|343.6|343.75|343.55|0
1642183600000|2022-01-14 18:06:40|343.75|343.6|343.8|343.55|343.8|343.6|343.75|343.55|0
1642183610000|2022-01-14 18:06:50||343.6||343.6||343.6||343.55|0
1642183620000|2022-01-14 18:07:00|343.75|343.55|343.75|343.5|343.75|343.55|343.7|343.5|1
1642183630000|2022-01-14 18:07:10|343.7||343.7||343.75||343.7||0
1642183640000|2022-01-14 18:07:20|343.75|343.45|343.7|343.5|343.75|343.5|343.7|343.45|6
1642183650000|2022-01-14 18:07:30|343.75||343.7||343.75||343.7||0
1642183660000|2022-01-14 18:07:40|343.75||343.7||343.75||343.7||0
1642183670000|2022-01-14 18:07:50|343.75||343.7||343.75||343.7||0
1642183680000|2022-01-14 18:08:00|343.75||343.7||343.75||343.7||0
1642183690000|2022-01-14 18:08:10|343.75||343.75||343.75||343.7||0
1642183700000|2022-01-14 18:08:20|343.7||343.7||343.75||343.7||0
1642183710000|2022-01-14 18:08:30|343.75||343.75||343.75||343.7||0
1642183720000|2022-01-14 18:08:40|343.7||343.7||343.75||343.7||1
1642183730000|2022-01-14 18:08:50|343.75||343.7||343.75||343.7||0
1642183750000|2022-01-14 18:09:10|343.65|343.45|343.65|343.45|343.65|343.45|343.65|343.45|2
1642183760000|2022-01-14 18:09:20|343.6|343.4|343.6|343.4|343.65|343.4|343.6|343.4|0
1642183770000|2022-01-14 18:09:30|343.65||343.6||343.65||343.6||0
1642183780000|2022-01-14 18:09:40|343.65|343.35|343.6|343.4|343.65|343.4|343.6|343.35|0
1642183790000|2022-01-14 18:09:50|343.65|343.45|343.65|343.4|343.65|343.45|343.65|343.4|0
1642183800000|2022-01-14 18:10:00|343.6|343.35|343.55|343.35|343.65|343.35|343.55|343.35|0
1642183810000|2022-01-14 18:10:10|343.6||343.55||343.6||343.55||2
1642183820000|2022-01-14 18:10:20|343.5|343.3|343.55|343.3|343.55|343.35|343.5|343.3|1
1642183830000|2022-01-14 18:10:30|343.5|343.35|343.55|343.3|343.55|343.35|343.5|343.3|0
1642183840000|2022-01-14 18:10:40|343.5|343.35|343.5|343.35|343.55|343.35|343.5|343.35|1
1642183850000|2022-01-14 18:10:50|343.55|343.3|343.55|343.35|343.55|343.35|343.5|343.3|2
1642183860000|2022-01-14 18:11:00|343.5|343.3|343.55|343.3|343.55|343.35|343.5|343.3|1
1642183870000|2022-01-14 18:11:10|343.5|343.35|343.55|343.35|343.55|343.35|343.5|343.3|0
1642183900000|2022-01-14 18:11:40|343.6|343.4|343.65|343.4|343.65|343.45|343.55|343.4|0
1642183910000|2022-01-14 18:11:50||343.45||343.45||343.45||343.4|0
1642183920000|2022-01-14 18:12:00|343.7|343.4|343.75|343.5|343.75|343.55|343.65|343.4|2
1642183930000|2022-01-14 18:12:10|343.7||343.7||343.7||343.7||1
1642183940000|2022-01-14 18:12:20|343.65|343.45|343.65|343.45|343.7|343.45|343.65|343.45|4
1642183950000|2022-01-14 18:12:30|343.6||343.65||343.65||343.6||0
1642183980000|2022-01-14 18:13:00||343.5||343.45||343.5||343.45|0
1642183990000|2022-01-14 18:13:10||343.4||343.4||343.4||343.4|1
1642184000000|2022-01-14 18:13:20||343.45||343.4||343.45||343.4|1
1642184010000|2022-01-14 18:13:30|343.6|343.45|343.65|343.4|343.65|343.45|343.6|343.4|0
1642184020000|2022-01-14 18:13:40|343.6|343.45|343.6|343.4|343.65|343.45|343.6|343.4|0
1642184040000|2022-01-14 18:14:00|343.65||343.65||343.65||343.6||0
1642184050000|2022-01-14 18:14:10|343.6|343.45|343.7|343.5|343.7|343.5|343.6|343.45|0
1642184060000|2022-01-14 18:14:20|343.75||343.7||343.75||343.7||0
1642184070000|2022-01-14 18:14:30|343.65|343.45|343.65|343.45|343.65|343.45|343.65|343.45|0
1642184090000|2022-01-14 18:14:50|343.7|343.4|343.7|343.45|343.7|343.5|343.65|343.4|0
1642184100000|2022-01-14 18:15:00|343.65||343.65||343.7||343.65||0
1642184110000|2022-01-14 18:15:10|343.6||343.65||343.65||343.6||0
1642184120000|2022-01-14 18:15:20|343.6|343.4|343.6|343.45|343.6|343.45|343.6|343.4|4
1642184130000|2022-01-14 18:15:30||343.4||343.4||343.4||343.4|0
1642184140000|2022-01-14 18:15:40||343.45||343.4||343.45||343.4|0
1642184150000|2022-01-14 18:15:50|343.65|343.45|343.65|343.45|343.65|343.45|343.6|343.45|0
1642184160000|2022-01-14 18:16:00|343.7|343.5|343.7|343.5|343.7|343.5|343.65|343.5|0
1642184170000|2022-01-14 18:16:10|343.75|343.55|343.75|343.55|343.75|343.55|343.7|343.55|2
1642184180000|2022-01-14 18:16:20|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.5|6
1642184190000|2022-01-14 18:16:30||343.55||343.55||343.55||343.55|0
1642184200000|2022-01-14 18:16:40|343.65|343.5|343.65|343.5|343.7|343.5|343.65|343.5|17
1642184210000|2022-01-14 18:16:50|343.7||343.65||343.7||343.65||4
1642184220000|2022-01-14 18:17:00|343.6|343.45|343.6|343.45|343.6|343.45|343.6|343.4|5
1642184230000|2022-01-14 18:17:10|343.65|343.5|343.65|343.5|343.65|343.5|343.65|343.5|4
1642184240000|2022-01-14 18:17:20|343.7|343.45|343.7|343.5|343.7|343.5|343.7|343.45|5
1642184250000|2022-01-14 18:17:30||343.55||343.55||343.55||343.55|0
1642184260000|2022-01-14 18:17:40|343.65|343.5|343.65|343.5|343.7|343.5|343.65|343.45|9
1642184270000|2022-01-14 18:17:50|343.7||343.7||343.7||343.65||1
1642184280000|2022-01-14 18:18:00|343.65||343.7||343.7||343.65||0
1642184290000|2022-01-14 18:18:10|343.65||343.65||343.7||343.65||0
1642184300000|2022-01-14 18:18:20|343.7||343.65||343.7||343.65||3
1642184340000|2022-01-14 18:19:00|343.6|343.45|343.65|343.45|343.65|343.45|343.6|343.45|4
1642184350000|2022-01-14 18:19:10|343.7|343.5|343.7|343.5|343.7|343.5|343.65|343.5|1
1642184360000|2022-01-14 18:19:20|343.65||343.65||343.7||343.65||0
1642184390000|2022-01-14 18:19:50|343.6|343.4|343.65|343.45|343.65|343.45|343.55|343.4|9
1642184400000|2022-01-14 18:20:00|343.6|343.4|343.55|343.4|343.65|343.4|343.55|343.4|9
1642184410000|2022-01-14 18:20:10|343.6|343.45|343.6|343.45|343.6|343.45|343.55|343.45|3
1642184420000|2022-01-14 18:20:20|||||||||7
1642184430000|2022-01-14 18:20:30|343.65|343.5|343.7|343.55|343.7|343.55|343.65|343.5|11
1642184440000|2022-01-14 18:20:40|343.75|343.5|343.65|343.5|343.75|343.5|343.65|343.45|11
1642184450000|2022-01-14 18:20:50|343.7||343.7||343.7||343.7||2
1642184460000|2022-01-14 18:21:00|343.75|343.55|343.7|343.55|343.75|343.55|343.7|343.55|0
1642184470000|2022-01-14 18:21:10|343.65|343.45|343.65|343.45|343.65|343.45|343.6|343.4|8
1642184480000|2022-01-14 18:21:20|343.6||343.65||343.65||343.6||2
1642184490000|2022-01-14 18:21:30|343.6|343.4|343.6|343.4|343.6|343.4|343.55|343.4|9
1642184500000|2022-01-14 18:21:40|343.55||343.6||343.6||343.55||0
1642184510000|2022-01-14 18:21:50|343.55||343.6||343.6||343.55||0
1642184520000|2022-01-14 18:22:00||343.45||343.45||343.45||343.45|0
1642184530000|2022-01-14 18:22:10|343.65|343.5|343.65|343.5|343.65|343.5|343.65|343.5|5
1642184540000|2022-01-14 18:22:20|343.6|343.45|343.6|343.4|343.6|343.45|343.55|343.4|17
1642184550000|2022-01-14 18:22:30|343.55|343.35|343.55|343.35|343.55|343.35|343.55|343.35|14
1642184570000|2022-01-14 18:22:50|343.5|343.4|343.55|343.4|343.55|343.4|343.5|343.4|0
1642184580000|2022-01-14 18:23:00|343.6||343.55||343.6||343.55||6
1642184590000|2022-01-14 18:23:10|343.6|343.35|343.6|343.4|343.6|343.4|343.6|343.35|10
1642184600000|2022-01-14 18:23:20|343.55||343.55||343.6||343.55||0
1642184610000|2022-01-14 18:23:30|343.6||343.6||343.6||343.55||0
1642184620000|2022-01-14 18:23:40||343.45||343.45||343.45||343.45|0
1642184630000|2022-01-14 18:23:50|343.65|343.5|343.7|343.5|343.7|343.5|343.65|343.5|8
1642184640000|2022-01-14 18:24:00|343.65|343.45|343.65|343.5|343.7|343.5|343.6|343.45|12
1642184650000|2022-01-14 18:24:10|343.7|343.45|343.6|343.45|343.7|343.45|343.6|343.45|8
1642184660000|2022-01-14 18:24:20|343.65||343.65||343.65||343.65||8
1642184670000|2022-01-14 18:24:30|343.6||343.65||343.65||343.6||0
1642184680000|2022-01-14 18:24:40|343.6||343.65||343.65||343.6||1
1642184690000|2022-01-14 18:24:50||343.5||343.5||343.5||343.5|0
1642184700000|2022-01-14 18:25:00|343.6|343.45|343.65|343.5|343.65|343.5|343.6|343.45|23
1642184710000|2022-01-14 18:25:10|343.7|343.55|343.7|343.55|343.7|343.55|343.7|343.55|4
1642184720000|2022-01-14 18:25:20|343.65|343.5|343.65|343.45|343.65|343.5|343.65|343.45|11
1642184730000|2022-01-14 18:25:30|||||||||5
1642184740000|2022-01-14 18:25:40|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|5
1642184750000|2022-01-14 18:25:50||343.45||343.45||343.45||343.45|0
1642184760000|2022-01-14 18:26:00|343.55|343.35|343.6|343.4|343.6|343.4|343.55|343.35|10
1642184770000|2022-01-14 18:26:10|343.55||343.55||343.6||343.55||1
1642184820000|2022-01-14 18:27:00|343.5|343.35|343.5|343.35|343.55|343.35|343.5|343.35|8
1642184830000|2022-01-14 18:27:10|||||||||1
1642184840000|2022-01-14 18:27:20||343.3||343.3||343.3||343.3|9
1642184850000|2022-01-14 18:27:30||343.35||343.35||343.35||343.35|0
1642184860000|2022-01-14 18:27:40|343.45|343.3|343.5|343.3|343.5|343.3|343.45|343.3|10
1642184870000|2022-01-14 18:27:50|343.45||343.45||343.45||343.45||0
1642184880000|2022-01-14 18:28:00|343.5|343.35|343.5|343.35|343.5|343.35|343.5|343.35|4
1642184950000|2022-01-14 18:29:10|||||||||1
1642184960000|2022-01-14 18:29:20|343.55|343.4|343.55|343.4|343.55|343.4|343.55|343.4|9
1642184970000|2022-01-14 18:29:30|343.6|343.45|343.65|343.45|343.65|343.45|343.6|343.45|1
1642184980000|2022-01-14 18:29:40|343.6|343.4|343.55|343.4|343.6|343.4|343.55|343.4|9
1642184990000|2022-01-14 18:29:50|343.6|343.35|343.6|343.45|343.6|343.45|343.6|343.35|0
1642185000000|2022-01-14 18:30:00|343.55|343.35|343.6|343.45|343.6|343.45|343.55|343.35|9
1642185010000|2022-01-14 18:30:10|343.65||343.6||343.65||343.6||2
1642185030000|2022-01-14 18:30:30|343.65|343.5|343.7|343.5|343.7|343.5|343.65|343.5|0
1642185040000|2022-01-14 18:30:40|343.75|343.55|343.75|343.6|343.75|343.6|343.75|343.55|2
1642185050000|2022-01-14 18:30:50|||||||||1
1642185060000|2022-01-14 18:31:00|343.8|343.55|343.85|343.65|343.85|343.65|343.8|343.55|10
1642185080000|2022-01-14 18:31:20|343.8|343.7|343.85|343.7|343.85|343.7|343.8|343.65|10
1642185090000|2022-01-14 18:31:30|343.8|343.65|343.85|343.65|343.85|343.65|343.8|343.65|0
1642185100000|2022-01-14 18:31:40|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|0
1642185110000|2022-01-14 18:31:50|343.85|343.65|343.85|343.65|343.85|343.65|343.85|343.65|0
1642185120000|2022-01-14 18:32:00|343.8|343.6|343.75|343.55|343.8|343.6|343.7|343.55|0
1642185130000|2022-01-14 18:32:10|343.7|343.5|343.75|343.55|343.75|343.55|343.7|343.5|0
1642185140000|2022-01-14 18:32:20|343.7||343.75||343.75||343.7||0
1642185150000|2022-01-14 18:32:30|343.7||343.75||343.75||343.7||0
1642185160000|2022-01-14 18:32:40|343.8||343.75||343.8||343.75||0
1642185190000|2022-01-14 18:33:10|||||||||2
1642185200000|2022-01-14 18:33:20|343.7|343.5|343.65|343.5|343.7|343.5|343.65|343.5|0
1642185210000|2022-01-14 18:33:30|343.7||343.7||343.7||343.7||0
1642185230000|2022-01-14 18:33:50|343.75|343.55|343.7|343.55|343.75|343.55|343.7|343.55|0
1642185240000|2022-01-14 18:34:00|343.75||343.75||343.75||343.7||0
1642185260000|2022-01-14 18:34:20|343.8||343.75||343.8||343.75||0
1642185280000|2022-01-14 18:34:40|343.7|343.5|343.7|343.5|343.75|343.5|343.65|343.5|0
1642185290000|2022-01-14 18:34:50|343.65|343.45|343.7|343.5|343.7|343.5|343.6|343.45|0
1642185300000|2022-01-14 18:35:00|343.65||343.7||343.7||343.65||0
1642185310000|2022-01-14 18:35:10|343.75|343.55|343.7|343.5|343.75|343.55|343.7|343.5|0
1642185320000|2022-01-14 18:35:20|343.65|343.45|343.7|343.5|343.7|343.5|343.65|343.45|1
1642185340000|2022-01-14 18:35:40|343.75|343.55|343.7|343.55|343.75|343.55|343.7|343.55|0
1642185350000|2022-01-14 18:35:50|343.75||343.7||343.75||343.7||0
1642185360000|2022-01-14 18:36:00|343.75|343.5|343.7|343.5|343.75|343.5|343.7|343.5|3
1642185380000|2022-01-14 18:36:20||343.55||343.55||343.55||343.5|0
1642185390000|2022-01-14 18:36:30||343.5||343.5||343.55||343.5|0
1642185400000|2022-01-14 18:36:40||343.55||343.55||343.55||343.5|0
1642185410000|2022-01-14 18:36:50||343.5||343.5||343.5||343.5|0
1642185420000|2022-01-14 18:37:00|343.75|343.55|343.75|343.55|343.75|343.55|343.75|343.55|1
1642185430000|2022-01-14 18:37:10|||||||||1
1642185450000|2022-01-14 18:37:30|343.8|343.6|343.75|343.55|343.8|343.6|343.75|343.55|0
1642185460000|2022-01-14 18:37:40|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|0
1642185470000|2022-01-14 18:37:50||343.65||343.6||343.65||343.6|0
1642185500000|2022-01-14 18:38:20|343.75|343.55|343.8|343.55|343.8|343.6|343.75|343.55|0
1642185510000|2022-01-14 18:38:30|343.75||343.75||343.8||343.75||0
1642185520000|2022-01-14 18:38:40|343.8||343.8||343.8||343.75||0
1642185530000|2022-01-14 18:38:50|343.75||343.75||343.8||343.75||0
1642185540000|2022-01-14 18:39:00|343.8||343.8||343.8||343.75||0
1642185550000|2022-01-14 18:39:10|343.75|343.6|343.75|343.55|343.8|343.6|343.75|343.55|0
1642185560000|2022-01-14 18:39:20|343.8|343.6|343.8|343.6|343.8|343.65|343.75|343.6|0
1642185570000|2022-01-14 18:39:30|343.75|343.55|343.75|343.55|343.8|343.55|343.75|343.55|0
1642185580000|2022-01-14 18:39:40|343.8|343.6|343.8|343.6|343.8|343.6|343.75|343.55|0
1642185600000|2022-01-14 18:40:00|343.75|343.65|343.8|343.6|343.8|343.65|343.75|343.6|1
1642185610000|2022-01-14 18:40:10|343.75|343.55|343.75|343.55|343.8|343.6|343.75|343.55|1
1642185620000|2022-01-14 18:40:20|343.8||343.75||343.8||343.75||0
1642185630000|2022-01-14 18:40:30|343.8|343.6|343.75|343.55|343.8|343.6|343.75|343.55|0
1642185650000|2022-01-14 18:40:50|343.7|343.6|343.75|343.6|343.75|343.6|343.7|343.6|0
1642185660000|2022-01-14 18:41:00||343.55||343.55||343.55||343.55|0
1642185670000|2022-01-14 18:41:10||343.6||343.55||343.6||343.55|0
1642185680000|2022-01-14 18:41:20|343.8|343.6|343.85|343.65|343.85|343.65|343.8|343.55|0
1642185690000|2022-01-14 18:41:30|343.8|343.6|343.85|343.65|343.85|343.7|343.8|343.6|0
1642185700000|2022-01-14 18:41:40||343.6||343.65||343.65||343.6|0
1642185710000|2022-01-14 18:41:50|343.9|343.7|343.9|343.65|343.9|343.7|343.85|343.65|0
1642185720000|2022-01-14 18:42:00|343.85|343.7|343.95|343.75|343.95|343.75|343.85|343.7|0
1642185730000|2022-01-14 18:42:10||343.8||343.75||343.8||343.75|0
1642185740000|2022-01-14 18:42:20|344|343.8|343.95|343.8|344|343.8|343.95|343.8|0
1642185750000|2022-01-14 18:42:30|344|343.85|344|343.8|344|343.85|344|343.8|0
1642185760000|2022-01-14 18:42:40|344.05|343.85|344|343.8|344.05|343.85|344|343.8|0
1642185780000|2022-01-14 18:43:00|||||||||1
1642185810000|2022-01-14 18:43:30|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.8|0
1642185820000|2022-01-14 18:43:40|344|343.8|344.1|343.85|344.1|343.9|344|343.8|2
1642185830000|2022-01-14 18:43:50|344.05||344.05||344.05||344.05||0
1642185840000|2022-01-14 18:44:00|344.1||344.1||344.1||344.05||0
1642185850000|2022-01-14 18:44:10|344.05|343.9|344.1|343.9|344.1|343.9|344.05|343.85|1
1642185860000|2022-01-14 18:44:20||343.85||343.9||343.9||343.85|0
1642185870000|2022-01-14 18:44:30||343.85||343.9||343.9||343.85|0
1642185880000|2022-01-14 18:44:40||343.85||343.85||343.9||343.85|0
1642185890000|2022-01-14 18:44:50||343.9||343.85||343.9||343.85|0
1642185900000|2022-01-14 18:45:00|344.05|343.9|344.1|343.9|344.1|343.9|344.05|343.85|0
1642185910000|2022-01-14 18:45:10||343.85||343.9||343.9||343.85|0
1642185920000|2022-01-14 18:45:20|344.05|343.85|344.05|343.85|344.1|343.9|344.05|343.85|0
1642185930000|2022-01-14 18:45:30|344.1|343.9|344.05|343.85|344.1|343.9|344.05|343.85|0
1642185940000|2022-01-14 18:45:40|344|343.9|344.05|343.85|344.05|343.9|344|343.85|0
1642185950000|2022-01-14 18:45:50|344||344.05||344.05||344||0
1642185960000|2022-01-14 18:46:00|344|343.8|344|343.8|344|343.8|344|343.8|0
1642185970000|2022-01-14 18:46:10|344.05|343.85|344|343.8|344.05|343.85|344|343.8|0
1642185980000|2022-01-14 18:46:20|343.95|343.75|343.95|343.75|344|343.75|343.95|343.75|0
1642185990000|2022-01-14 18:46:30|344|343.8|344|343.8|344|343.8|344|343.8|0
1642186000000|2022-01-14 18:46:40|343.95|343.85|344|343.8|344|343.85|343.95|343.8|0
1642186010000|2022-01-14 18:46:50|343.95||344||344||343.95||0
1642186020000|2022-01-14 18:47:00|343.95|343.75|344|343.75|344|343.8|343.95|343.75|1
1642186030000|2022-01-14 18:47:10|343.95|343.8|344|343.75|344|343.8|343.95|343.75|1
1642186040000|2022-01-14 18:47:20|343.95||343.95||344||343.95||0
1642186050000|2022-01-14 18:47:30|344||343.95||344||343.95||0
1642186060000|2022-01-14 18:47:40|344|343.8|344|343.8|344|343.8|343.95|343.8|0
1642186070000|2022-01-14 18:47:50|343.95||344||344||343.95||0
1642186080000|2022-01-14 18:48:00|343.95||344||344||343.95||0
1642186100000|2022-01-14 18:48:20|343.95||344||344||343.95||0
1642186110000|2022-01-14 18:48:30|343.95||344||344||343.95||0
1642186120000|2022-01-14 18:48:40|343.95||344||344||343.95||0
1642186130000|2022-01-14 18:48:50|343.95||344||344||343.95||0
1642186140000|2022-01-14 18:49:00||343.85||343.85||343.85||343.8|1
1642186150000|2022-01-14 18:49:10||343.8||343.8||343.85||343.8|0
1642186160000|2022-01-14 18:49:20|343.95||344||344||343.95||0
1642186170000|2022-01-14 18:49:30||343.85||343.85||343.85||343.8|0
1642186180000|2022-01-14 18:49:40|343.95|343.8|344|343.8|344|343.85|343.95|343.8|2
1642186190000|2022-01-14 18:49:50||343.85||343.8||343.85||343.8|0
1642186200000|2022-01-14 18:50:00|343.95|343.85|343.95|343.8|344|343.85|343.95|343.8|1
1642186210000|2022-01-14 18:50:10|344||344||344||343.95||0
1642186220000|2022-01-14 18:50:20|343.95||343.95||344||343.95||0
1642186230000|2022-01-14 18:50:30|344||344||344||343.95||0
1642186240000|2022-01-14 18:50:40||343.85||343.85||343.85||343.8|0
1642186250000|2022-01-14 18:50:50|344.05|343.9|344.1|343.9|344.1|343.9|344|343.9|1
1642186260000|2022-01-14 18:51:00|344.05|343.95|344.1|343.9|344.1|343.95|344.05|343.9|0
1642186270000|2022-01-14 18:51:10|344.05|343.95|344.1|343.95|344.1|343.95|344.05|343.9|1
1642186280000|2022-01-14 18:51:20|344.15|343.9|344.1|343.9|344.15|343.95|344.1|343.9|2
1642186290000|2022-01-14 18:51:30||343.95||343.9||343.95||343.9|0
1642186310000|2022-01-14 18:51:50||343.95||343.9||343.95||343.9|0
1642186320000|2022-01-14 18:52:00|344.05||344.05||344.1||344.05||0
1642186330000|2022-01-14 18:52:10|344.1||344.05||344.1||344.05||0
1642186340000|2022-01-14 18:52:20|344.1|343.85|344|343.85|344.1|343.85|344|343.85|0
1642186350000|2022-01-14 18:52:30|344.05||344||344.05||344||0
1642186360000|2022-01-14 18:52:40|344.05||344||344.05||344||0
1642186370000|2022-01-14 18:52:50|344.05||344||344.05||344||0
1642186380000|2022-01-14 18:53:00|344.05|343.9|344.05|343.9|344.05|343.9|344.05|343.85|1
1642186390000|2022-01-14 18:53:10||343.85||343.85||343.9||343.85|0
1642186400000|2022-01-14 18:53:20||343.9||343.9||343.9||343.85|0
1642186410000|2022-01-14 18:53:30||343.85||343.9||343.9||343.85|0
1642186420000|2022-01-14 18:53:40||343.85||343.85||343.9||343.85|0
1642186430000|2022-01-14 18:53:50|344||344.05||344.05||344||0
1642186440000|2022-01-14 18:54:00|344|343.8|343.95|343.8|344.05|343.8|343.95|343.8|0
1642186450000|2022-01-14 18:54:10||343.75||343.75||343.75||343.75|1
1642186460000|2022-01-14 18:54:20|343.9||343.95||343.95||343.9||0
1642186470000|2022-01-14 18:54:30|343.9||343.95||343.95||343.9||0
1642186490000|2022-01-14 18:54:50|344||344||344||343.95||0
1642186500000|2022-01-14 18:55:00|343.95||343.95||344||343.95||0
1642186510000|2022-01-14 18:55:10|343.9||343.95||343.95||343.9||2
1642186520000|2022-01-14 18:55:20||343.8||343.75||343.8||343.75|0
1642186530000|2022-01-14 18:55:30|344|343.8|344|343.8|344|343.8|343.95|343.75|0
1642186540000|2022-01-14 18:55:40||343.85||343.8||343.85||343.8|0
1642186550000|2022-01-14 18:55:50||343.85||343.85||343.85||343.8|0
1642186560000|2022-01-14 18:56:00|344.05||344.05||344.05||344||1
1642186580000|2022-01-14 18:56:20|344|343.9|344.05|343.9|344.05|343.9|344|343.85|0
1642186590000|2022-01-14 18:56:30|344.1|343.85|344.1|343.9|344.1|343.9|344.1|343.85|0
1642186600000|2022-01-14 18:56:40|344.15|343.95|344.15|343.95|344.15|344|344.15|343.95|0
1642186610000|2022-01-14 18:56:50||344||343.95||344||343.95|0
1642186620000|2022-01-14 18:57:00|344.1|344|344.2|343.95|344.2|344|344.1|343.95|3
1642186630000|2022-01-14 18:57:10|344.25|344|344.25|344.05|344.25|344.05|344.2|344|0
1642186640000|2022-01-14 18:57:20|344.2||344.25||344.25||344.2||0
1642186650000|2022-01-14 18:57:30|344.2||344.2||344.25||344.2||0
1642186660000|2022-01-14 18:57:40|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.95|3
1642186670000|2022-01-14 18:57:50||344||344||344||344|0
1642186680000|2022-01-14 18:58:00|344.2||344.15||344.25||344.15||4
1642186690000|2022-01-14 18:58:10|344.2||344.2||344.2||344.2||0
1642186720000|2022-01-14 18:58:40|344.15|344.05|344.2|344|344.2|344.05|344.15|344|0
1642186730000|2022-01-14 18:58:50|344.15||344.2||344.2||344.15||0
1642186740000|2022-01-14 18:59:00|344.15||344.2||344.2||344.15||0
1642186750000|2022-01-14 18:59:10|344.15|343.95|344.15|343.95|344.2|344|344.15|343.95|0
1642186760000|2022-01-14 18:59:20|344.1|344|344.15|343.95|344.15|344|344.1|343.95|0
1642186780000|2022-01-14 18:59:40|344.1||344.1||344.15||344.1||0
1642186790000|2022-01-14 18:59:50|344.15||344.15||344.15||344.15||0
1642186800000|2022-01-14 19:00:00|344.1||344.15||344.15||344.1||1
1642186810000|2022-01-14 19:00:10|344.1|343.9|344.15|343.95|344.15|343.95|344.1|343.9|0
1642186820000|2022-01-14 19:00:20|344.1|343.9|344.1|343.9|344.15|343.95|344.1|343.9|1
1642186840000|2022-01-14 19:00:40|344.15|343.95|344.1|343.9|344.15|343.95|344.1|343.9|1
1642186850000|2022-01-14 19:00:50|344.15||344.1||344.15||344.1||0
1642186860000|2022-01-14 19:01:00|344.15||344.1||344.15||344.1||1
1642186880000|2022-01-14 19:01:20|344.15||344.1||344.15||344.1||0
1642186890000|2022-01-14 19:01:30|344.15||344.1||344.15||344.1||0
1642186900000|2022-01-14 19:01:40|344.15|343.95|344.15|343.95|344.15|343.95|344.1|343.95|0
1642186910000|2022-01-14 19:01:50|344.1|343.9|344.15|343.9|344.15|343.9|344.1|343.9|0
1642186920000|2022-01-14 19:02:00|344.1|343.95|344.15|343.95|344.2|343.95|344.1|343.95|0
1642186930000|2022-01-14 19:02:10|344.2|344|344.2|344.05|344.25|344.05|344.2|344|1
1642186940000|2022-01-14 19:02:20|344.25|344.1|344.2|344.05|344.25|344.1|344.2|344.05|0
1642186950000|2022-01-14 19:02:30|344.25|344.1|344.25|344.05|344.25|344.1|344.2|344.05|0
1642186960000|2022-01-14 19:02:40|344.2|344|344.2|344|344.25|344|344.2|344|0
1642186990000|2022-01-14 19:03:10|344.25|344.05|344.2|344.05|344.25|344.05|344.2|344|0
1642187000000|2022-01-14 19:03:20|344.25|344.1|344.25|344.05|344.25|344.1|344.25|344.05|0
1642187010000|2022-01-14 19:03:30|344.2||344.25||344.25||344.2||0
1642187020000|2022-01-14 19:03:40|344.2||344.25||344.25||344.2||0
1642187030000|2022-01-14 19:03:50|344.2|344.1|344.25|344.05|344.25|344.1|344.2|344.05|0
1642187040000|2022-01-14 19:04:00|344.2|344|344.2|343.95|344.25|344|344.2|343.95|2
1642187060000|2022-01-14 19:04:20|344.15||344.1||344.15||344.1||0
1642187070000|2022-01-14 19:04:30|344.15||344.1||344.15||344.1||0
1642187080000|2022-01-14 19:04:40|344.15|343.9|344.1|343.9|344.15|343.9|344.1|343.9|0
1642187100000|2022-01-14 19:05:00|344.15||344.1||344.15||344.1||0
1642187120000|2022-01-14 19:05:20|344.15||344.1||344.15||344.1||0
1642187130000|2022-01-14 19:05:30|||||||||1
1642187150000|2022-01-14 19:05:50|344.05|343.85|344.05|343.85|344.05|343.85|344|343.85|1
1642187170000|2022-01-14 19:06:10|344||344||344||344||0
1642187190000|2022-01-14 19:06:30||343.8||343.8||343.8||343.8|1
1642187200000|2022-01-14 19:06:40|343.95||344||344||343.95||3
1642187210000|2022-01-14 19:06:50|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.85|0
1642187220000|2022-01-14 19:07:00|344|343.8|344|343.8|344.05|343.8|343.95|343.8|1
1642187240000|2022-01-14 19:07:20|343.95||343.95||344||343.95||1
1642187250000|2022-01-14 19:07:30|344||344||344||343.95||0
1642187270000|2022-01-14 19:07:50|343.95||344||344||343.95||0
1642187280000|2022-01-14 19:08:00||343.85||343.8||343.85||343.8|1
1642187290000|2022-01-14 19:08:10|343.95||344||344||343.95||0
1642187300000|2022-01-14 19:08:20||343.85||343.8||343.85||343.8|0
1642187310000|2022-01-14 19:08:30||343.85||343.8||343.85||343.8|0
1642187320000|2022-01-14 19:08:40|343.95||344||344||343.95||2
1642187330000|2022-01-14 19:08:50||343.85||343.8||343.85||343.8|0
1642187340000|2022-01-14 19:09:00|344.05|343.85|344.05|343.85|344.05|343.85|344|343.8|0
1642187360000|2022-01-14 19:09:20||343.9||343.85||343.9||343.85|0
1642187370000|2022-01-14 19:09:30|344.1|343.9|344.1|343.9|344.1|343.9|344.05|343.85|0
1642187380000|2022-01-14 19:09:40|344.05||344.05||344.1||344.05||0
1642187390000|2022-01-14 19:09:50|344.1||344.1||344.1||344.1||1
1642187400000|2022-01-14 19:10:00|344.05||344.1||344.1||344.05||0
1642187410000|2022-01-14 19:10:10|344.15||344.1||344.15||344.05||0
1642187420000|2022-01-14 19:10:20|344.05|343.85|344.05|343.85|344.1|343.85|344|343.85|1
1642187430000|2022-01-14 19:10:30|344.1||344.05||344.1||344.05||0
1642187440000|2022-01-14 19:10:40|344||344||344||344||0
1642187450000|2022-01-14 19:10:50||343.8||343.8||343.8||343.8|0
1642187460000|2022-01-14 19:11:00|343.95||343.95||344||343.95||2
1642187470000|2022-01-14 19:11:10|344||343.95||344||343.95||0
1642187480000|2022-01-14 19:11:20|344||344||344||343.95||2
1642187490000|2022-01-14 19:11:30|343.95||344||344||343.95||0
1642187500000|2022-01-14 19:11:40|343.95||344||344||343.95||0
1642187520000|2022-01-14 19:12:00|343.95||344||344||343.95||0
1642187530000|2022-01-14 19:12:10|343.95||344||344||343.95||0
1642187540000|2022-01-14 19:12:20|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.85|0
1642187550000|2022-01-14 19:12:30|344|343.8|344|343.8|344.05|343.8|344|343.8|0
1642187560000|2022-01-14 19:12:40|344.05||344||344.05||344||0
1642187590000|2022-01-14 19:13:10|344.05||344||344.05||344||0
1642187600000|2022-01-14 19:13:20|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.85|0
1642187640000|2022-01-14 19:14:00|344.1|343.9|344.05|343.85|344.1|343.9|344.05|343.85|1
1642187650000|2022-01-14 19:14:10|344.1|343.9|344.1|343.9|344.1|343.9|344.05|343.85|0
1642187680000|2022-01-14 19:14:40|344.05|343.85|344.1|343.9|344.1|343.9|344.05|343.85|0
1642187690000|2022-01-14 19:14:50||343.85||343.85||343.9||343.85|0
1642187700000|2022-01-14 19:15:00|344.05|343.9|344.05|343.85|344.1|343.9|344.05|343.85|1
1642187710000|2022-01-14 19:15:10|344|343.8|344|343.8|344|343.8|343.95|343.8|0
1642187720000|2022-01-14 19:15:20||343.85||343.8||343.85||343.8|0
1642187730000|2022-01-14 19:15:30||343.85||343.8||343.85||343.8|0
1642187740000|2022-01-14 19:15:40||343.85||343.8||343.85||343.8|0
1642187750000|2022-01-14 19:15:50|343.95||344||344||343.95||0
1642187760000|2022-01-14 19:16:00|343.95|343.85|344|343.8|344.05|343.85|343.95|343.8|1
1642187770000|2022-01-14 19:16:10|344.05|343.85|344.05|343.85|344.1|343.85|344.05|343.8|0
1642187790000|2022-01-14 19:16:30||343.8||343.85||343.85||343.8|0
1642187800000|2022-01-14 19:16:40|344||344||344.05||344||1
1642187810000|2022-01-14 19:16:50||343.8||343.8||343.8||343.8|1
1642187820000|2022-01-14 19:17:00|344.05||344||344.05||344||0
1642187830000|2022-01-14 19:17:10|344.05|343.85|344|343.8|344.05|343.85|344|343.8|0
1642187840000|2022-01-14 19:17:20|344.05|343.85|344|343.8|344.05|343.85|344|343.8|0
1642187850000|2022-01-14 19:17:30|344.05|343.85|344|343.85|344.05|343.85|344|343.85|0
1642187860000|2022-01-14 19:17:40|344.05|343.8|344|343.8|344.05|343.85|344|343.8|0
1642187870000|2022-01-14 19:17:50|344.05|343.85|344.1|343.9|344.1|343.9|344|343.8|0
1642187880000|2022-01-14 19:18:00|344.05|343.85|344.1|343.9|344.1|343.9|344.05|343.85|2
1642187890000|2022-01-14 19:18:10|344.05|343.85|344.1|343.9|344.1|343.9|344.05|343.85|0
1642187900000|2022-01-14 19:18:20||343.95||343.9||343.95||343.9|0
1642187920000|2022-01-14 19:18:40|344.15|343.95|344.15|343.95|344.15|343.95|344.1|343.9|0
1642187930000|2022-01-14 19:18:50|344.1|343.9|344.15|343.9|344.15|343.95|344.1|343.9|0
1642187940000|2022-01-14 19:19:00|344.1|343.95|344.1|343.9|344.15|343.95|344.1|343.9|0
1642187950000|2022-01-14 19:19:10|344.15||344.1||344.15||344.1||0
1642187960000|2022-01-14 19:19:20|344.15||344.1||344.15||344.1||0
1642187970000|2022-01-14 19:19:30|344.15|343.95|344.1|343.9|344.15|343.95|344.1|343.9|0
1642187980000|2022-01-14 19:19:40|344.15|343.95|344.15|343.95|344.15|343.95|344.1|343.95|0
1642187990000|2022-01-14 19:19:50|344.1|343.9|344.15|343.9|344.15|343.9|344.1|343.9|0
1642188000000|2022-01-14 19:20:00|344.1|343.95|344.1|343.9|344.15|343.95|344.1|343.9|0
1642188010000|2022-01-14 19:20:10|344.15||344.1||344.15||344.1||0
1642188020000|2022-01-14 19:20:20|344.15||344.1||344.15||344.1||0
1642188030000|2022-01-14 19:20:30|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.9|0
1642188060000|2022-01-14 19:21:00|344.1|343.9|344.15|343.9|344.15|343.9|344.1|343.9|2
1642188070000|2022-01-14 19:21:10|344.1|343.95|344.15|343.9|344.15|343.95|344.1|343.9|0
1642188080000|2022-01-14 19:21:20|344.1|343.95|344.1|343.9|344.15|343.95|344.1|343.9|0
1642188090000|2022-01-14 19:21:30|344.15||344.1||344.15||344.1||0
1642188100000|2022-01-14 19:21:40|344.15||344.15||344.15||344.15||0
1642188110000|2022-01-14 19:21:50|344.1||344.05||344.15||344.05||0
1642188120000|2022-01-14 19:22:00|344|343.85|344|343.85|344.05|343.85|344|343.85|0
1642188130000|2022-01-14 19:22:10|344.05||344.05||344.05||344||0
1642188140000|2022-01-14 19:22:20|344||344.05||344.05||344||0
1642188160000|2022-01-14 19:22:40|344.1|343.9|344.05|343.85|344.1|343.9|344.05|343.85|0
1642188170000|2022-01-14 19:22:50|344||344.05||344.05||344||0
1642188180000|2022-01-14 19:23:00|344|343.8|344|343.8|344.05|343.8|344|343.8|0
1642188200000|2022-01-14 19:23:20|343.95||344||344||343.95||0
1642188220000|2022-01-14 19:23:40|344.05|343.85|344.05|343.85|344.05|343.85|344.05|343.85|0
1642188230000|2022-01-14 19:23:50||343.8||343.85||343.85||343.8|1
1642188240000|2022-01-14 19:24:00|344||344.05||344.05||344||1
1642188250000|2022-01-14 19:24:10|344|343.9|344.05|343.9|344.05|343.9|344|343.9|1
1642188300000|2022-01-14 19:25:00||343.85||343.9||343.9||343.85|2
1642188310000|2022-01-14 19:25:10||343.85||343.85||343.9||343.85|0
1642188320000|2022-01-14 19:25:20|344||344||344.05||344||0
1642188330000|2022-01-14 19:25:30||343.8||343.8||343.8||343.8|1
1642188340000|2022-01-14 19:25:40|343.95||343.95||344||343.95||0
1642188350000|2022-01-14 19:25:50||343.75||343.75||343.8||343.75|0
1642188360000|2022-01-14 19:26:00|343.9|343.8|343.9|343.7|343.95|343.8|343.9|343.7|0
1642188370000|2022-01-14 19:26:10|343.85|343.75|343.95|343.75|343.95|343.75|343.85|343.75|0
1642188410000|2022-01-14 19:26:50|343.9||343.95||343.95||343.9||0
1642188430000|2022-01-14 19:27:10|343.9||343.95||343.95||343.9||0
1642188440000|2022-01-14 19:27:20|343.9||343.95||343.95||343.9||0
1642188450000|2022-01-14 19:27:30|343.9||343.9||343.95||343.9||0
1642188460000|2022-01-14 19:27:40|343.95|343.7|343.9|343.7|343.95|343.7|343.9|343.7|1
1642188470000|2022-01-14 19:27:50|343.85|343.65|343.85|343.65|343.9|343.65|343.8|343.65|0
1642188480000|2022-01-14 19:28:00||343.7||343.7||343.7||343.7|2
1642188490000|2022-01-14 19:28:10|343.9|343.65|343.9|343.65|343.9|343.7|343.9|343.65|0
1642188500000|2022-01-14 19:28:20|343.85||343.8||343.85||343.8||0
1642188510000|2022-01-14 19:28:30|343.85||343.8||343.85||343.8||0
1642188530000|2022-01-14 19:28:50|343.85||343.85||343.85||343.8||1
1642188540000|2022-01-14 19:29:00||343.7||343.7||343.7||343.65|0
1642188550000|2022-01-14 19:29:10|343.8|343.65|343.85|343.7|343.85|343.7|343.8|343.65|0
1642188560000|2022-01-14 19:29:20|343.9|343.65|343.9|343.7|343.9|343.7|343.85|343.65|0
1642188570000|2022-01-14 19:29:30|343.85|343.65|343.85|343.7|343.85|343.7|343.8|343.65|0
1642188580000|2022-01-14 19:29:40|343.8|343.65|343.85|343.65|343.85|343.7|343.8|343.65|1
1642188590000|2022-01-14 19:29:50|343.8|343.7|343.85|343.65|343.85|343.7|343.8|343.65|0
1642188600000|2022-01-14 19:30:00|343.8|343.7|343.85|343.65|343.85|343.7|343.8|343.65|0
1642188610000|2022-01-14 19:30:10|343.9|343.7|343.9|343.65|343.9|343.7|343.85|343.65|0
1642188620000|2022-01-14 19:30:20|343.85|343.7|343.9|343.7|343.9|343.7|343.85|343.65|0
1642188630000|2022-01-14 19:30:30|343.95|343.75|343.9|343.75|343.95|343.75|343.9|343.7|0
1642188640000|2022-01-14 19:30:40|343.95|343.7|343.95|343.75|343.95|343.75|343.95|343.7|0
1642188650000|2022-01-14 19:30:50||343.8||343.75||343.8||343.75|0
1642188660000|2022-01-14 19:31:00|344|343.8|344.05|343.9|344.05|343.9|343.95|343.75|1
1642188670000|2022-01-14 19:31:10|344.1|343.85|344.05|343.85|344.1|343.9|344.05|343.85|0
1642188680000|2022-01-14 19:31:20|344.1||344.1||344.1||344.05||0
1642188690000|2022-01-14 19:31:30|344.05||344.05||344.1||344.05||0
1642188700000|2022-01-14 19:31:40|344.1||344.1||344.1||344.05||0
1642188710000|2022-01-14 19:31:50|344.05|343.9|344.05|343.85|344.1|343.9|344.05|343.85|0
1642188720000|2022-01-14 19:32:00|344.1||344.1||344.1||344.05||1
1642188730000|2022-01-14 19:32:10||343.9||343.9||343.9||343.9|0
1642188780000|2022-01-14 19:33:00|344.05|343.85|344.1|343.85|344.1|343.9|344.05|343.85|0
1642188790000|2022-01-14 19:33:10||343.9||343.9||343.9||343.85|0
1642188800000|2022-01-14 19:33:20|344.15|343.95|344.15|343.95|344.15|344|344.15|343.95|0
1642188810000|2022-01-14 19:33:30||344||343.95||344||343.95|0
1642188820000|2022-01-14 19:33:40|344.2|344|344.15|343.95|344.2|344|344.15|343.95|0
1642188830000|2022-01-14 19:33:50|344.2||344.2||344.2||344.15||0
1642188840000|2022-01-14 19:34:00|344.15||344.2||344.2||344.15||0
1642188850000|2022-01-14 19:34:10|344.15||344.2||344.2||344.15||0
1642188860000|2022-01-14 19:34:20|344.15|344|344.2|343.95|344.2|344|344.15|343.95|0
1642188870000|2022-01-14 19:34:30||344||344||344||344|0
1642188880000|2022-01-14 19:34:40|344.25|344.05|344.25|344|344.25|344.05|344.25|344|0
1642188890000|2022-01-14 19:34:50|344.2||344.2||344.25||344.2||1
1642188900000|2022-01-14 19:35:00|344.25|343.95|344.25|344.05|344.25|344.05|344.25|343.95|1
1642188910000|2022-01-14 19:35:10|344.3|344.1|344.3|344.1|344.3|344.1|344.3|344.1|0
1642188930000|2022-01-14 19:35:30||344.05||344.05||344.05||344.05|0
1642188950000|2022-01-14 19:35:50||344.1||344.05||344.1||344.05|0
1642188960000|2022-01-14 19:36:00||344.1||344.1||344.1||344.05|0
1642188980000|2022-01-14 19:36:20||344.05||344.1||344.1||344.05|0
1642189000000|2022-01-14 19:36:40||344.05||344.1||344.1||344.05|0
1642189010000|2022-01-14 19:36:50||344.05||344.1||344.1||344.05|0
1642189030000|2022-01-14 19:37:10|344.25|344.05|344.25|344.05|344.3|344.05|344.25|344.05|0
1642189040000|2022-01-14 19:37:20|344.3|344.1|344.3|344.05|344.3|344.1|344.25|344.05|0
1642189050000|2022-01-14 19:37:30||344.1||344.05||344.1||344.05|0
1642189060000|2022-01-14 19:37:40||344.1||344.05||344.1||344.05|0
1642189070000|2022-01-14 19:37:50||344.1||344.1||344.1||344.1|1
1642189080000|2022-01-14 19:38:00||344.15||344.1||344.15||344.1|0
1642189090000|2022-01-14 19:38:10||344.15||344.1||344.15||344.1|0
1642189100000|2022-01-14 19:38:20||344.15||344.1||344.15||344.1|0
1642189110000|2022-01-14 19:38:30|344.25||344.3||344.3||344.25||0
1642189120000|2022-01-14 19:38:40|344.25||344.3||344.3||344.25||0
1642189130000|2022-01-14 19:38:50||344.15||344.1||344.15||344.1|0
1642189140000|2022-01-14 19:39:00|344.25||344.3||344.3||344.25||1
1642189150000|2022-01-14 19:39:10|344.25|344.15|344.3|344.1|344.3|344.15|344.25|344.1|0
1642189160000|2022-01-14 19:39:20||344.15||344.1||344.15||344.1|0
1642189170000|2022-01-14 19:39:30||344.15||344.1||344.15||344.1|0
1642189180000|2022-01-14 19:39:40|344.25||344.25||344.3||344.25||0
1642189190000|2022-01-14 19:39:50|344.3||344.25||344.3||344.25||0
1642189200000|2022-01-14 19:40:00|344.2|344.05|344.2|344|344.2|344.05|344.15|343.95|1
1642189210000|2022-01-14 19:40:10||344.05||344||344.05||344|0
1642189220000|2022-01-14 19:40:20|344.15|343.95|344.2|343.95|344.2|343.95|344.15|343.95|0
1642189230000|2022-01-14 19:40:30|344.15|344|344.15|343.95|344.2|344|344.15|343.95|0
1642189240000|2022-01-14 19:40:40|344.2||344.15||344.2||344.15||0
1642189250000|2022-01-14 19:40:50|||||||||1
1642189260000|2022-01-14 19:41:00|344.2|344|344.2|344|344.2|344.05|344.15|344|0
1642189270000|2022-01-14 19:41:10||344.05||344||344.05||344|0
1642189280000|2022-01-14 19:41:20|344.15|343.95|344.2|344|344.2|344|344.15|343.95|0
1642189290000|2022-01-14 19:41:30|344.15|343.95|344.15|343.95|344.2|343.95|344.15|343.95|0
1642189300000|2022-01-14 19:41:40|344.2|344|344.2|344|344.2|344|344.15|344|0
1642189310000|2022-01-14 19:41:50|344.15|343.95|344.15|343.95|344.2|343.95|344.15|343.95|1
1642189320000|2022-01-14 19:42:00|344.2|344|344.2|343.95|344.2|344|344.15|343.95|0
1642189330000|2022-01-14 19:42:10|344.15|344|344.2|344|344.2|344|344.15|343.95|0
1642189340000|2022-01-14 19:42:20|344.15|343.95|344.15|343.95|344.2|344|344.15|343.95|0
1642189350000|2022-01-14 19:42:30|344.2||344.15||344.2||344.15||0
1642189360000|2022-01-14 19:42:40|344.1||344.15||344.15||344.1||0
1642189370000|2022-01-14 19:42:50|344.1|343.9|344.1|343.9|344.15|343.9|344.1|343.9|0
1642189380000|2022-01-14 19:43:00|344.15|343.95|344.15|343.95|344.2|343.95|344.15|343.95|0
1642189390000|2022-01-14 19:43:10|344.2||344.15||344.2||344.15||0
1642189400000|2022-01-14 19:43:20|344.1|343.9|344.15|343.9|344.15|343.95|344.1|343.9|0
1642189410000|2022-01-14 19:43:30|344.1|343.95|344.15|343.95|344.2|343.95|344.1|343.95|0
1642189420000|2022-01-14 19:43:40|344.2||344.15||344.2||344.15||0
1642189430000|2022-01-14 19:43:50||343.9||343.9||343.95||343.9|0
1642189440000|2022-01-14 19:44:00||343.95||343.9||343.95||343.9|0
1642189450000|2022-01-14 19:44:10|344.1|343.95|344.05|343.85|344.1|343.95|344.05|343.85|0
1642189460000|2022-01-14 19:44:20|344||344.05||344.05||344||0
1642189470000|2022-01-14 19:44:30||343.9||343.85||343.9||343.85|0
1642189480000|2022-01-14 19:44:40|344||344.05||344.05||344||0
1642189490000|2022-01-14 19:44:50|344|343.8|344|343.8|344|343.8|343.95|343.8|2
1642189500000|2022-01-14 19:45:00|344.05|343.85|344|343.8|344.05|343.85|344|343.8|0
1642189510000|2022-01-14 19:45:10|344.05|343.85|344.05|343.8|344.05|343.85|344|343.8|0
1642189520000|2022-01-14 19:45:20|344|343.85|344.05|343.85|344.05|343.85|344|343.8|0
1642189530000|2022-01-14 19:45:30|344|343.8|344|343.8|344.05|343.85|344|343.8|0
1642189540000|2022-01-14 19:45:40|344.05|343.85|344.05|343.85|344.05|343.85|344|343.85|0
1642189550000|2022-01-14 19:45:50|||||||||1
1642189560000|2022-01-14 19:46:00||343.9||343.85||343.9||343.85|0
1642189570000|2022-01-14 19:46:10||343.9||343.9||343.9||343.85|0
1642189580000|2022-01-14 19:46:20|344.1|343.85|344.1|343.9|344.1|343.9|344.1|343.85|1
1642189590000|2022-01-14 19:46:30|344.15|343.95|344.15|343.95|344.15|343.95|344.15|343.9|0
1642189600000|2022-01-14 19:46:40|344.1|343.9|344.15|343.9|344.15|343.9|344.1|343.9|0
1642189610000|2022-01-14 19:46:50|344.1||344.1||344.15||344.1||0
1642189620000|2022-01-14 19:47:00|344.15||344.1||344.15||344.1||0
1642189630000|2022-01-14 19:47:10|344.15||344.15||344.15||344.1||0
1642189640000|2022-01-14 19:47:20|344.1|343.95|344.2|344|344.2|344.05|344.1|343.9|0
1642189670000|2022-01-14 19:47:50|344.15|343.95|344.15|344|344.2|344|344.15|343.95|1
1642189680000|2022-01-14 19:48:00|344.2|343.95|344.2|344|344.2|344|344.15|343.95|3
1642189690000|2022-01-14 19:48:10|344.15||344.2||344.2||344.15||0
1642189700000|2022-01-14 19:48:20|344.15||344.15||344.2||344.15||0
1642189710000|2022-01-14 19:48:30||343.95||343.95||343.95||343.95|1
1642189730000|2022-01-14 19:48:50|344.1|343.9|344.15|343.9|344.15|343.95|344.1|343.9|1
1642189740000|2022-01-14 19:49:00||343.95||343.95||343.95||343.95|0
1642189750000|2022-01-14 19:49:10|344.1|344|344.15|343.95|344.15|344|344.1|343.95|0
1642189770000|2022-01-14 19:49:30|344.1|343.9|344.15|343.95|344.15|343.95|344.1|343.9|0
1642189780000|2022-01-14 19:49:40|344.1||344.15||344.15||344.1||0
1642189800000|2022-01-14 19:50:00|344.1|343.9|344.15|343.95|344.15|343.95|344.1|343.9|0
1642189830000|2022-01-14 19:50:30||344||343.95||344||343.95|0
1642189840000|2022-01-14 19:50:40||344||343.95||344||343.95|0
1642189850000|2022-01-14 19:50:50|344.2|344|344.25|344.05|344.25|344.05|344.2|343.95|2
1642189860000|2022-01-14 19:51:00|344.2||344.25||344.25||344.2||2
1642189870000|2022-01-14 19:51:10|344.2|344.1|344.3|344.1|344.3|344.1|344.2|344.05|0
1642189880000|2022-01-14 19:51:20|344.25|344.05|344.3|344.05|344.3|344.05|344.25|344.05|0
1642189890000|2022-01-14 19:51:30|344.25||344.2||344.3||344.2||0
1642189900000|2022-01-14 19:51:40|344.25||344.25||344.25||344.25||2
1642189910000|2022-01-14 19:51:50|344.3|344.1|344.25|344.05|344.3|344.1|344.2|344.05|2
1642189920000|2022-01-14 19:52:00|344.3|344.1|344.25|344.05|344.3|344.1|344.25|344.05|0
1642189930000|2022-01-14 19:52:10|344.2|344|344.2|344|344.25|344|344.2|344|0
1642189940000|2022-01-14 19:52:20|344.25|343.95|344.25|344|344.25|344.05|344.2|343.95|0
1642189950000|2022-01-14 19:52:30|344.2|344.05|344.25|344|344.25|344.05|344.2|344|0
1642189960000|2022-01-14 19:52:40|344.2|344.05|344.25|344|344.25|344.05|344.2|344|0
1642189970000|2022-01-14 19:52:50|344.2|344.05|344.2|344|344.25|344.05|344.2|344|0
1642189980000|2022-01-14 19:53:00|344.25|344.05|344.2|344|344.25|344.05|344.2|344|0
1642190010000|2022-01-14 19:53:30|344.25|344.05|344.2|344|344.25|344.05|344.2|344|0
1642190020000|2022-01-14 19:53:40|344.25|344.05|344.25|344.05|344.25|344.05|344.2|344|0
1642190030000|2022-01-14 19:53:50|344.2|344.1|344.25|344.05|344.25|344.1|344.2|344.05|0
1642190060000|2022-01-14 19:54:20||344.1||344.05||344.1||344.05|0
1642190070000|2022-01-14 19:54:30|344.2|344.1|344.2|344.05|344.2|344.1|344.2|344|1
1642190080000|2022-01-14 19:54:40|344.25|344.1|344.25|344.1|344.3|344.15|344.2|344.1|8
1642190090000|2022-01-14 19:54:50|344.3||344.3||344.3||344.25||1
1642190100000|2022-01-14 19:55:00||344.15||344.15||344.15||344.1|0
1642190120000|2022-01-14 19:55:20||344.1||344.1||344.15||344.1|0
1642190130000|2022-01-14 19:55:30|344.25|344.15|344.3|344.1|344.3|344.15|344.25|344.1|0
1642190140000|2022-01-14 19:55:40|344.25||344.3||344.3||344.25||0
1642190150000|2022-01-14 19:55:50|||||||||1
1642190160000|2022-01-14 19:56:00||344.15||344.15||344.15||344.1|0
1642190170000|2022-01-14 19:56:10|344.35|344.2|344.35|344.2|344.35|344.2|344.35|344.2|0
1642190180000|2022-01-14 19:56:20|344.4|344.25|344.4|344.25|344.4|344.25|344.4|344.25|1
1642190190000|2022-01-14 19:56:30||344.2||344.2||344.2||344.2|0
1642190200000|2022-01-14 19:56:40|344.35||344.4||344.4||344.35||0
1642190210000|2022-01-14 19:56:50|344.35||344.4||344.4||344.35||0
1642190220000|2022-01-14 19:57:00|344.35|344.15|344.4|344.2|344.4|344.2|344.35|344.15|0
1642190230000|2022-01-14 19:57:10|344.35||344.4||344.4||344.35||0
1642190240000|2022-01-14 19:57:20||344.25||344.2||344.25||344.2|0
1642190250000|2022-01-14 19:57:30||344.25||344.2||344.25||344.2|0
1642190260000|2022-01-14 19:57:40|344.35||344.4||344.4||344.35||0
1642190270000|2022-01-14 19:57:50|344.35|344.15|344.35|344.15|344.4|344.15|344.35|344.15|0
1642190280000|2022-01-14 19:58:00|344.4|344.2|344.3|344.15|344.4|344.2|344.3|344.15|0
1642190290000|2022-01-14 19:58:10|344.35||344.35||344.35||344.3||0
1642190300000|2022-01-14 19:58:20|344.3|344.1|344.3|344.1|344.35|344.15|344.3|344.1|0
1642190310000|2022-01-14 19:58:30|344.35|344.15|344.35|344.15|344.35|344.15|344.3|344.15|0
1642190320000|2022-01-14 19:58:40|344.3||344.35||344.35||344.3||0
1642190330000|2022-01-14 19:58:50|344.3||344.35||344.35||344.3||2
1642190340000|2022-01-14 19:59:00||344.2||344.2||344.2||344.2|0
1642190350000|2022-01-14 19:59:10|344.3|344.15|344.35|344.1|344.35|344.15|344.3|344.1|1
1642190360000|2022-01-14 19:59:20|344.3||344.3||344.35||344.3||0
1642190370000|2022-01-14 19:59:30|344.35||344.3||344.35||344.3||0
1642190400000|2022-01-14 20:00:00|344.35|344.15|344.35|344.15|344.35|344.2|344.3|344.15|0
1642190410000|2022-01-14 20:00:10|344.3|344.1|344.25|344.1|344.35|344.15|344.25|344.1|0
1642190420000|2022-01-14 20:00:20|344.3|344.15|344.3|344.1|344.35|344.15|344.3|344.1|0
1642190430000|2022-01-14 20:00:30|344.35|344.15|344.3|344.1|344.35|344.15|344.3|344.1|0
1642190440000|2022-01-14 20:00:40||344.15||344.1||344.15||344.1|0
1642190450000|2022-01-14 20:00:50|344.25|344.15|344.35|344.1|344.35|344.15|344.25|344.1|0
1642190460000|2022-01-14 20:01:00|344.3||344.3||344.3||344.3||0
1642190480000|2022-01-14 20:01:20|344.35|344.15|344.35|344.15|344.35|344.15|344.3|344.1|0
1642190490000|2022-01-14 20:01:30|344.3|344.1|344.3|344.1|344.35|344.15|344.3|344.1|0
1642190500000|2022-01-14 20:01:40|344.35|344.15|344.35|344.15|344.35|344.15|344.3|344.1|0
1642190510000|2022-01-14 20:01:50||344.2||344.15||344.2||344.15|1
1642190520000|2022-01-14 20:02:00||344.2||344.15||344.2||344.15|0
1642190530000|2022-01-14 20:02:10||344.1||344.15||344.2||344.1|0
1642190540000|2022-01-14 20:02:20||344.2||344.2||344.2||344.15|0
1642190550000|2022-01-14 20:02:30||344.15||344.15||344.15||344.15|0
1642190560000|2022-01-14 20:02:40||344.2||344.2||344.2||344.2|0
1642190570000|2022-01-14 20:02:50|344.3|344.15|344.35|344.15|344.35|344.2|344.3|344.15|3
1642190580000|2022-01-14 20:03:00|344.3||344.35||344.35||344.3||0
1642190590000|2022-01-14 20:03:10||344.2||344.15||344.2||344.15|0
1642190600000|2022-01-14 20:03:20||344.2||344.15||344.2||344.15|0
1642190610000|2022-01-14 20:03:30||344.2||344.15||344.2||344.15|0
1642190620000|2022-01-14 20:03:40||344.2||344.15||344.2||344.15|0
1642190630000|2022-01-14 20:03:50|344.4|344.2|344.4|344.25|344.4|344.25|344.4|344.15|1
1642190640000|2022-01-14 20:04:00||344.2||344.2||344.25||344.2|0
1642190650000|2022-01-14 20:04:10|344.45|344.25|344.45|344.25|344.45|344.3|344.4|344.2|2
1642190660000|2022-01-14 20:04:20||344.3||344.25||344.3||344.25|0
1642190670000|2022-01-14 20:04:30|344.5|344.3|344.5|344.3|344.5|344.3|344.45|344.25|1
1642190690000|2022-01-14 20:04:50|344.45||344.5||344.5||344.45||1
1642190700000|2022-01-14 20:05:00|344.45||344.5||344.5||344.45||0
1642190710000|2022-01-14 20:05:10|344.45|344.25|344.5|344.3|344.5|344.3|344.45|344.25|4
1642190720000|2022-01-14 20:05:20|344.45|344.25|344.45|344.25|344.5|344.25|344.45|344.25|0
1642190730000|2022-01-14 20:05:30|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.25|0
1642190740000|2022-01-14 20:05:40||344.25||344.3||344.3||344.25|0
1642190750000|2022-01-14 20:05:50|344.45|344.25|344.5|344.3|344.5|344.3|344.45|344.25|1
1642190760000|2022-01-14 20:06:00|344.45|344.25|344.4|344.25|344.5|344.3|344.4|344.25|0
1642190770000|2022-01-14 20:06:10|344.45||344.45||344.45||344.4||0
1642190780000|2022-01-14 20:06:20|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|0
1642190790000|2022-01-14 20:06:30|344.35||344.4||344.4||344.35||0
1642190800000|2022-01-14 20:06:40|344.35||344.4||344.4||344.35||0
1642190830000|2022-01-14 20:07:10|344.35|344.15|344.4|344.15|344.4|344.2|344.35|344.15|0
1642190840000|2022-01-14 20:07:20|344.35||344.4||344.4||344.35||0
1642190850000|2022-01-14 20:07:30|344.35|344.2|344.4|344.15|344.4|344.2|344.35|344.15|0
1642190860000|2022-01-14 20:07:40|344.35||344.35||344.4||344.35||0
1642190870000|2022-01-14 20:07:50|344.4||344.35||344.4||344.35||0
1642190890000|2022-01-14 20:08:10|344.3|344.1|344.3|344.1|344.35|344.1|344.25|344.1|1
1642190920000|2022-01-14 20:08:40||344.15||344.1||344.15||344.1|0
1642190930000|2022-01-14 20:08:50||344.05||344.1||344.1||344.05|2
1642190940000|2022-01-14 20:09:00|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|0
1642190970000|2022-01-14 20:09:30|344.3|344.1|344.3|344.1|344.3|344.1|344.3|344.1|0
1642190980000|2022-01-14 20:09:40|344.25||344.25||344.25||344.25||0
1642190990000|2022-01-14 20:09:50|344.3||344.3||344.3||344.3||0
1642191000000|2022-01-14 20:10:00||344.15||344.15||344.15||344.15|0
1642191010000|2022-01-14 20:10:10||344.1||344.1||344.1||344.1|1
1642191040000|2022-01-14 20:10:40|344.25||344.3||344.3||344.25||0
1642191060000|2022-01-14 20:11:00||344.15||344.1||344.15||344.1|0
1642191070000|2022-01-14 20:11:10||344.15||344.15||344.15||344.1|0
1642191080000|2022-01-14 20:11:20||344.1||344.15||344.15||344.1|0
1642191100000|2022-01-14 20:11:40|344.35|344.2|344.4|344.2|344.4|344.2|344.35|344.2|1
1642191110000|2022-01-14 20:11:50|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|1
1642191120000|2022-01-14 20:12:00||344.2||344.15||344.2||344.15|0
1642191130000|2022-01-14 20:12:10|344.4|344.2|344.4|344.2|344.4|344.25|344.4|344.15|0
1642191140000|2022-01-14 20:12:20||344.25||344.2||344.25||344.2|0
1642191160000|2022-01-14 20:12:40|344.45|344.25|344.45|344.25|344.45|344.25|344.45|344.2|0
1642191170000|2022-01-14 20:12:50||344.2||344.25||344.25||344.2|1
1642191180000|2022-01-14 20:13:00|344.4|344.2|344.4|344.2|344.4|344.25|344.4|344.2|0
1642191190000|2022-01-14 20:13:10|344.45|344.25|344.45|344.2|344.45|344.25|344.45|344.2|0
1642191200000|2022-01-14 20:13:20||344.25||344.25||344.25||344.2|0
1642191220000|2022-01-14 20:13:40|344.4|344.2|344.45|344.2|344.45|344.25|344.4|344.2|0
1642191230000|2022-01-14 20:13:50|344.4|344.25|344.45|344.2|344.45|344.25|344.4|344.2|0
1642191240000|2022-01-14 20:14:00|344.4|344.25|344.45|344.25|344.45|344.25|344.4|344.25|0
1642191280000|2022-01-14 20:14:40|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|0
1642191290000|2022-01-14 20:14:50|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|0
1642191300000|2022-01-14 20:15:00|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|0
1642191320000|2022-01-14 20:15:20|344.35|344.15|344.35|344.15|344.35|344.15|344.35|344.15|0
1642191340000|2022-01-14 20:15:40|||||||||2
1642191360000|2022-01-14 20:16:00|344.3|344.1|344.3|344.1|344.35|344.1|344.3|344.1|0
1642191370000|2022-01-14 20:16:10|344.35|344.15|344.35|344.15|344.35|344.15|344.3|344.1|0
1642191380000|2022-01-14 20:16:20|344.3|344.1|344.35|344.1|344.35|344.1|344.3|344.1|0
1642191390000|2022-01-14 20:16:30|344.3|344.15|344.35|344.2|344.35|344.2|344.3|344.15|0
1642191400000|2022-01-14 20:16:40|344.4|344.15|344.4|344.2|344.4|344.2|344.4|344.15|0
1642191410000|2022-01-14 20:16:50|344.45|344.25|344.45|344.25|344.45|344.3|344.45|344.2|0
1642191420000|2022-01-14 20:17:00|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.25|0
1642191430000|2022-01-14 20:17:10||344.25||344.25||344.3||344.25|0
1642191440000|2022-01-14 20:17:20|344.45|344.3|344.45|344.25|344.5|344.3|344.45|344.25|0
1642191450000|2022-01-14 20:17:30|344.5||344.45||344.5||344.45||0
1642191460000|2022-01-14 20:17:40|344.5||344.5||344.5||344.45||0
1642191470000|2022-01-14 20:17:50||344.3||344.25||344.3||344.25|0
1642191480000|2022-01-14 20:18:00||344.3||344.3||344.3||344.25|0
1642191490000|2022-01-14 20:18:10|344.45||344.5||344.5||344.45||1
1642191500000|2022-01-14 20:18:20||344.25||344.3||344.3||344.25|0
1642191510000|2022-01-14 20:18:30||344.25||344.25||344.3||344.25|0
1642191520000|2022-01-14 20:18:40|344.55|344.3|344.55|344.35|344.6|344.35|344.55|344.3|2
1642191530000|2022-01-14 20:18:50|344.6||344.55||344.6||344.55||0
1642191540000|2022-01-14 20:19:00|344.6||344.55||344.6||344.55||0
1642191550000|2022-01-14 20:19:10|344.6||344.6||344.6||344.55||0
1642191560000|2022-01-14 20:19:20|344.55||344.6||344.6||344.55||0
1642191570000|2022-01-14 20:19:30|344.55||344.6||344.6||344.55||0
1642191580000|2022-01-14 20:19:40|344.55||344.6||344.6||344.55||0
1642191590000|2022-01-14 20:19:50|344.55||344.55||344.6||344.55||0
1642191600000|2022-01-14 20:20:00|344.6||344.55||344.6||344.55||0
1642191610000|2022-01-14 20:20:10|344.6||344.6||344.6||344.5||0
1642191620000|2022-01-14 20:20:20|344.55||344.6||344.6||344.55||0
1642191630000|2022-01-14 20:20:30||344.4||344.4||344.4||344.4|0
1642191650000|2022-01-14 20:20:50|344.65|344.45|344.65|344.45|344.65|344.45|344.65|344.45|0
1642191670000|2022-01-14 20:21:10||344.5||344.45||344.5||344.45|1
1642191680000|2022-01-14 20:21:20|344.7|344.5|344.65|344.5|344.7|344.5|344.65|344.5|0
1642191690000|2022-01-14 20:21:30||344.45||344.45||344.45||344.45|0
1642191700000|2022-01-14 20:21:40|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.45|1
1642191710000|2022-01-14 20:21:50|344.65||344.7||344.7||344.65||0
1642191720000|2022-01-14 20:22:00|344.65|344.45|344.7|344.55|344.7|344.55|344.65|344.45|0
1642191740000|2022-01-14 20:22:20||344.5||344.5||344.5||344.5|0
1642191750000|2022-01-14 20:22:30||344.55||344.5||344.55||344.5|0
1642191760000|2022-01-14 20:22:40|344.8|344.55|344.8|344.6|344.8|344.6|344.8|344.55|4
1642191800000|2022-01-14 20:23:20|||||||||1
1642191860000|2022-01-14 20:24:20|344.85|344.65|344.85|344.7|344.85|344.7|344.85|344.65|0
1642191880000|2022-01-14 20:24:40||344.65||344.65||344.65||344.65|2
1642191900000|2022-01-14 20:25:00|344.8|344.6|344.85|344.65|344.85|344.65|344.8|344.6|0
1642191910000|2022-01-14 20:25:10|344.8|344.6|344.8|344.6|344.85|344.6|344.8|344.6|0
1642191920000|2022-01-14 20:25:20|344.85||344.8||344.85||344.8||0
1642191930000|2022-01-14 20:25:30|344.85||344.8||344.85||344.8||0
1642191940000|2022-01-14 20:25:40|||||||||2
1642191950000|2022-01-14 20:25:50|344.85|344.65|344.85|344.65|344.85|344.65|344.85|344.65|0
1642191980000|2022-01-14 20:26:20|||||||||1
1642192020000|2022-01-14 20:27:00|344.8||344.8||344.85||344.8||0
1642192040000|2022-01-14 20:27:20|344.85||344.8||344.85||344.8||1
1642192050000|2022-01-14 20:27:30|344.85||344.85||344.85||344.8||0
1642192070000|2022-01-14 20:27:50||344.7||344.7||344.7||344.7|0
1642192100000|2022-01-14 20:28:20|344.8|344.65|344.8|344.65|344.8|344.65|344.8|344.65|2
1642192110000|2022-01-14 20:28:30||344.6||344.6||344.6||344.6|0
1642192120000|2022-01-14 20:28:40|344.75|344.55|344.75|344.55|344.8|344.55|344.75|344.55|1
1642192140000|2022-01-14 20:29:00|344.7||344.7||344.75||344.7||0
1642192150000|2022-01-14 20:29:10|344.75|344.5|344.7|344.55|344.75|344.55|344.7|344.5|0
1642192160000|2022-01-14 20:29:20|344.75|344.5|344.7|344.5|344.75|344.5|344.7|344.5|1
1642192170000|2022-01-14 20:29:30|344.65||344.65||344.65||344.65||0
1642192180000|2022-01-14 20:29:40||344.45||344.45||344.45||344.45|1
1642192200000|2022-01-14 20:30:00|344.7|344.5|344.7|344.45|344.7|344.5|344.7|344.45|0
1642192210000|2022-01-14 20:30:10|344.65|344.5|344.7|344.5|344.7|344.5|344.65|344.45|0
1642192220000|2022-01-14 20:30:20||344.55||344.55||344.55||344.55|0
1642192230000|2022-01-14 20:30:30|344.75||344.75||344.75||344.75||0
1642192240000|2022-01-14 20:30:40|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|0
1642192270000|2022-01-14 20:31:10|344.75||344.8||344.8||344.75||0
1642192300000|2022-01-14 20:31:40|344.85|344.65|344.85|344.65|344.85|344.65|344.85|344.65|0
1642192320000|2022-01-14 20:32:00||344.7||344.65||344.7||344.65|0
1642192330000|2022-01-14 20:32:10|344.8||344.85||344.85||344.8||0
1642192340000|2022-01-14 20:32:20||344.7||344.7||344.7||344.7|1
1642192350000|2022-01-14 20:32:30|344.9||344.85||344.9||344.85||1
1642192360000|2022-01-14 20:32:40|344.8|344.6|344.85|344.65|344.85|344.7|344.8|344.6|10
1642192370000|2022-01-14 20:32:50|344.8||344.85||344.85||344.8||1
1642192380000|2022-01-14 20:33:00|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|0
1642192390000|2022-01-14 20:33:10|344.95||344.9||344.95||344.9||0
1642192400000|2022-01-14 20:33:20|344.95||344.9||344.95||344.9||0
1642192410000|2022-01-14 20:33:30|344.95||344.95||344.95||344.9||0
1642192420000|2022-01-14 20:33:40|344.9|344.75|344.9|344.7|344.9|344.75|344.9|344.65|0
1642192430000|2022-01-14 20:33:50||344.65||344.65||344.7||344.65|0
1642192440000|2022-01-14 20:34:00||344.7||344.65||344.7||344.65|0
1642192450000|2022-01-14 20:34:10|344.85||344.85||344.85||344.85||0
1642192480000|2022-01-14 20:34:40|344.9|344.7|344.9|344.65|344.9|344.7|344.85|344.65|0
1642192490000|2022-01-14 20:34:50|344.85|344.7|344.9|344.7|344.9|344.7|344.85|344.65|0
1642192510000|2022-01-14 20:35:10|344.85||344.85||344.9||344.85||0
1642192520000|2022-01-14 20:35:20|344.9||344.85||344.9||344.85||0
1642192530000|2022-01-14 20:35:30|344.9|344.65|344.85|344.65|344.9|344.65|344.85|344.65|0
1642192540000|2022-01-14 20:35:40|344.8|344.7|344.9|344.7|344.9|344.7|344.8|344.7|2
1642192560000|2022-01-14 20:36:00|344.95|344.75|344.9|344.7|344.95|344.75|344.9|344.7|0
1642192570000|2022-01-14 20:36:10|344.95||344.9||344.95||344.9||0
1642192590000|2022-01-14 20:36:30|344.95||344.9||344.95||344.9||0
1642192600000|2022-01-14 20:36:40|344.95|344.75|344.9|344.7|344.95|344.75|344.9|344.7|1
1642192610000|2022-01-14 20:36:50|344.95||344.9||344.95||344.9||0
1642192620000|2022-01-14 20:37:00|344.95||344.9||344.95||344.9||0
1642192630000|2022-01-14 20:37:10|344.95||344.95||344.95||344.9||0
1642192640000|2022-01-14 20:37:20|344.9||344.9||344.95||344.9||0
1642192650000|2022-01-14 20:37:30|344.95||344.9||344.95||344.9||0
1642192670000|2022-01-14 20:37:50||344.75||344.7||344.75||344.7|0
1642192680000|2022-01-14 20:38:00|344.85|344.75|344.85|344.7|344.85|344.75|344.85|344.7|0
1642192690000|2022-01-14 20:38:10|344.9|344.75|344.9|344.75|344.9|344.75|344.85|344.75|0
1642192700000|2022-01-14 20:38:20|344.95|344.7|344.95|344.75|344.95|344.75|344.9|344.7|0
1642192740000|2022-01-14 20:39:00|345|344.8|345|344.75|345|344.8|345|344.75|0
1642192750000|2022-01-14 20:39:10|344.95|344.8|345|344.75|345|344.8|344.95|344.75|0
1642192760000|2022-01-14 20:39:20|344.95|344.8|345|344.75|345|344.8|344.95|344.75|0
1642192770000|2022-01-14 20:39:30|344.95|344.8|345|344.8|345|344.8|344.95|344.75|0
1642192780000|2022-01-14 20:39:40|344.95|344.75|345|344.75|345|344.8|344.95|344.75|2
1642192790000|2022-01-14 20:39:50|344.95|344.8|344.95|344.75|345|344.8|344.9|344.75|0
1642192800000|2022-01-14 20:40:00|344.9||344.9||344.95||344.9||0
1642192810000|2022-01-14 20:40:10|344.85|344.7|344.85|344.65|344.85|344.7|344.8|344.65|5
1642192820000|2022-01-14 20:40:20|344.8||344.85||344.85||344.8||0
1642192830000|2022-01-14 20:40:30|344.8||344.85||344.85||344.8||0
1642192840000|2022-01-14 20:40:40|344.8|344.7|344.85|344.7|344.85|344.7|344.8|344.65|0
1642192850000|2022-01-14 20:40:50|344.9||344.9||344.9||344.85||0
1642192860000|2022-01-14 20:41:00||344.75||344.7||344.75||344.7|0
1642192870000|2022-01-14 20:41:10|344.85|344.75|344.9|344.75|344.9|344.75|344.85|344.7|0
1642192880000|2022-01-14 20:41:20|344.95|344.7|344.95|344.75|344.95|344.75|344.9|344.7|0
1642192890000|2022-01-14 20:41:30|344.9|344.8|345|344.8|345|344.8|344.9|344.8|0
1642192920000|2022-01-14 20:42:00|344.95||344.95||345||344.95||0
1642192930000|2022-01-14 20:42:10|345|344.85|345|344.8|345|344.85|345|344.8|2
1642192940000|2022-01-14 20:42:20|344.95||345||345||344.95||0
1642192950000|2022-01-14 20:42:30|344.95||345||345||344.95||0
1642192960000|2022-01-14 20:42:40||344.85||344.8||344.85||344.8|2
1642192970000|2022-01-14 20:42:50||344.85||344.85||344.85||344.8|0
1642192980000|2022-01-14 20:43:00||344.8||344.8||344.8||344.8|0
1642193010000|2022-01-14 20:43:30|344.95|344.7|345|344.8|345|344.8|344.95|344.7|0
1642193020000|2022-01-14 20:43:40||344.7||344.75||344.8||344.7|0
1642193030000|2022-01-14 20:43:50|344.95|344.8|345|344.75|345|344.8|344.95|344.7|0
1642193040000|2022-01-14 20:44:00|344.95|344.8|344.95|344.65|345|344.8|344.95|344.65|0
1642193050000|2022-01-14 20:44:10|345|344.8|345|344.8|345|344.8|344.95|344.6|0
1642193060000|2022-01-14 20:44:20|344.95|344.75|345|344.8|345|344.8|344.95|344.6|0
1642193110000|2022-01-14 20:45:10|345.1|344.9|345.15|344.9|345.15|344.9|345.1|344.9|1
1642193120000|2022-01-14 20:45:20|345.2||345.2||345.2||345.2||0
1642193130000|2022-01-14 20:45:30|345.15||345.15||345.15||345.15||0
1642193140000|2022-01-14 20:45:40||344.8||344.8||344.8||344.8|0
1642193150000|2022-01-14 20:45:50||344.85||344.85||344.85||344.85|0
1642193160000|2022-01-14 20:46:00|345.1|344.8|345.1|344.8|345.15|344.85|345.1|344.6|0
1642193170000|2022-01-14 20:46:10||344.65||344.75||344.8||344.55|0
1642193180000|2022-01-14 20:46:20|345.05|344.7|345.1|344.7|345.1|344.75|345.05|344.55|0
1642193190000|2022-01-14 20:46:30|345.05|344.6|345.05|344.6|345.1|344.75|345.05|344.55|0
1642193200000|2022-01-14 20:46:40|345|344.65|344.95|344.6|345.05|344.65|344.95|344.5|1
1642193210000|2022-01-14 20:46:50||344.55||344.55||344.55||344.55|0
1642193220000|2022-01-14 20:47:00||344.6||344.55||344.6||344.5|0
1642193230000|2022-01-14 20:47:10|344.9|344.45|344.95|344.55|344.95|344.6|344.9|344.45|0
1642193240000|2022-01-14 20:47:20|344.9||344.95||344.95||344.9||0
1642193260000|2022-01-14 20:47:40|344.9|344.6|344.95|344.55|344.95|344.6|344.9|344.55|1
1642193270000|2022-01-14 20:47:50|345|344.6|344.95|344.65|345|344.65|344.95|344.6|0
1642193280000|2022-01-14 20:48:00|345|344.6|344.95|344.55|345|344.65|344.95|344.45|0
1642193290000|2022-01-14 20:48:10|345|344.6|345|344.65|345|344.65|344.95|344.6|0
1642193340000|2022-01-14 20:49:00|344.95||344.95||344.95||344.95||0
1642193350000|2022-01-14 20:49:10|345||344.95||345||344.95||0
1642193360000|2022-01-14 20:49:20|345|344.6|344.95|344.65|345|344.65|344.95|344.6|0
1642193370000|2022-01-14 20:49:30|345||344.95||345||344.95||0
1642193380000|2022-01-14 20:49:40|345|344.7|344.95|344.65|345|344.7|344.95|344.65|1
1642193400000|2022-01-14 20:50:00|345|344.7|345.1|344.95|345.2|344.95|344.95|344.65|0
1642193410000|2022-01-14 20:50:10|345.15||345.15||345.15||345.15||0
1642193430000|2022-01-14 20:50:30|345.1||345.1||345.1||345.1||0
1642193440000|2022-01-14 20:50:40|345.05|344.85|345.05|344.85|345.05|344.85|345.05|344.85|2
1642193450000|2022-01-14 20:50:50|345.1||345.1||345.1||345.1||2
1642193460000|2022-01-14 20:51:00|345.05|344.75|345.05|344.75|345.1|344.75|345.05|344.75|0
1642193470000|2022-01-14 20:51:10|345.1||345.05||345.1||345.05||0
1642193490000|2022-01-14 20:51:30||344.7||344.7||344.7||344.7|0
1642193500000|2022-01-14 20:51:40|345|344.65|344.95|344.7|345|344.7|344.9|344.55|0
1642193520000|2022-01-14 20:52:00|344.9|344.65|345|344.65|345|344.65|344.9|344.55|0
1642193530000|2022-01-14 20:52:10|344.95||345||345||344.95||0
1642193540000|2022-01-14 20:52:20|344.95||345||345||344.95||0
1642193550000|2022-01-14 20:52:30|344.95|344.7|345.05|344.7|345.05|344.7|344.95|344.7|0
1642193560000|2022-01-14 20:52:40|345||345.05||345.05||345||0
1642193570000|2022-01-14 20:52:50|345||345||345.05||345||0
1642193580000|2022-01-14 20:53:00|345.05||345||345.05||345||0
1642193590000|2022-01-14 20:53:10|345.05||345||345.05||345||0
1642193610000|2022-01-14 20:53:30|||||||||1
1642193630000|2022-01-14 20:53:50|345.05|344.75|345|344.75|345.05|344.75|345|344.75|0
1642193640000|2022-01-14 20:54:00|345.05|344.8|345|344.75|345.05|344.8|345|344.7|0
1642193660000|2022-01-14 20:54:20|345.05|344.7|345.05|344.75|345.05|344.8|345|344.7|0
1642193670000|2022-01-14 20:54:30|345|344.8|345|344.7|345.05|344.8|345|344.7|4
1642193680000|2022-01-14 20:54:40||344.75||344.65||344.75||344.55|0
1642193690000|2022-01-14 20:54:50||344.7||344.65||344.7||344.65|0
1642193700000|2022-01-14 20:55:00|344.95|344.7|344.85|344.45|344.95|344.7|344.85|344.45|0
1642193710000|2022-01-14 20:55:10|344.8|344.5|344.8|344.45|344.85|344.5|344.8|344.35|0
1642193720000|2022-01-14 20:55:20|344.85|344.5|344.9|344.45|344.95|344.5|344.85|344.45|0
1642193730000|2022-01-14 20:55:30|344.95|344.5|344.9|344.45|344.95|344.55|344.9|344.45|0
1642193740000|2022-01-14 20:55:40|344.95|344.55|344.95|344.55|344.95|344.6|344.95|344.45|0
1642193750000|2022-01-14 20:55:50|344.9|344.45|344.9|344.5|344.95|344.55|344.9|344.45|0
1642193760000|2022-01-14 20:56:00|344.85|344.45|344.85|344.45|344.85|344.5|344.85|344.45|0
1642193770000|2022-01-14 20:56:10||344.5||344.5||344.5||344.45|0
1642193780000|2022-01-14 20:56:20|344.9|344.45|344.9|344.5|344.9|344.5|344.9|344.45|0
1642193790000|2022-01-14 20:56:30|344.85|344.45|344.85|344.5|344.85|344.55|344.8|344.35|2
1642193800000|2022-01-14 20:56:40|344.9|344.55|344.85|344.5|344.9|344.55|344.8|344.35|0
1642193810000|2022-01-14 20:56:50|344.9|344.45|344.9|344.5|344.9|344.55|344.85|344.45|0
1642193820000|2022-01-14 20:57:00|344.85|344.45|344.85|344.45|344.9|344.5|344.85|344.45|1
1642193830000|2022-01-14 20:57:10|344.9|344.6|344.9|344.55|344.9|344.6|344.85|344.45|2
1642193840000|2022-01-14 20:57:20||344.65||344.6||344.7||344.55|3
1642193850000|2022-01-14 20:57:30|344.85|344.65|345|344.7|345|344.7|344.85|344.45|4
1642193860000|2022-01-14 20:57:40|345.05|344.8|345.15|344.85|345.15|344.85|345|344.8|2
1642193870000|2022-01-14 20:57:50|345.1|344.65|345.15|344.75|345.15|344.75|345.1|344.65|5
1642193880000|2022-01-14 20:58:00|345.1|344.9|345|344.6|345.15|344.9|345|344.55|3
1642193890000|2022-01-14 20:58:10|345.05|344.65|345.15|344.9|345.15|344.9|345.05|344.65|2
1642193900000|2022-01-14 20:58:20||344.95||344.9||344.95||344.9|3
1642193910000|2022-01-14 20:58:30|345.2|345|345.2|344.95|345.2|345|345.15|344.7|7
1642193920000|2022-01-14 20:58:40|345.15|344.85|345.2|344.9|345.2|344.9|345.1|344.7|1
1642193930000|2022-01-14 20:58:50|345.15|345|345.2|344.9|345.2|345|345.15|344.75|2
1642193940000|2022-01-14 20:59:00|345.3|345|345.2|345|345.3|345.05|345.2|345|4
1642193950000|2022-01-14 20:59:10||345.05||345||345.05||345|2
1642193960000|2022-01-14 20:59:20|345.15|344.85|345.25|344.9|345.25|344.9|345.15|344.8|3
1642193970000|2022-01-14 20:59:30|345.3|344.85|345.25|344.95|345.3|344.95|345.25|344.85|5
1642193980000|2022-01-14 20:59:40|345.3|344.9|345.3|345|345.3|345|345.25|344.9|0
1642194000000|2022-01-14 21:00:00|345.25|344.9|345.25|344.9|345.3|344.95|345.25|344.9|0
1642194010000|2022-01-14 21:00:10||344.95||344.95||344.95||344.95|0
1642194020000|2022-01-14 21:00:20|345.3|344.9|345.3|344.95|345.3|344.95|345.3|344.9|0
1642194050000|2022-01-14 21:00:50|345.25|344.9|345.25|344.95|345.3|344.95|345.25|344.9|0
1642194060000|2022-01-14 21:01:00|345.3|344.9|345.45|345.2|345.45|345.2|345.2|344.9|10
1642194080000|2022-01-14 21:01:20|345.3|345.15|345.3|344.95|345.35|345.15|345.3|344.95|24
1642194090000|2022-01-14 21:01:30|345.35||345.3||345.35||345.3||0
1642194130000|2022-01-14 21:02:10|345.35|344.9|345.35|344.9|345.35|344.9|345.35|344.9|0
1642194180000|2022-01-14 21:03:00|345.4|344.95|345.4|344.95|345.4|344.95|345.4|344.95|0
1642194360000|2022-01-14 21:06:00|345.3||345.3||345.3||345.3||0
1642194380000|2022-01-14 21:06:20|345.25|344.9|345.25|344.9|345.25|344.9|345.25|344.9|0
1642194400000|2022-01-14 21:06:40|345.3||345.3||345.3||345.25||0
1642194410000|2022-01-14 21:06:50|345.25||345.25||345.25||345.25||0
1642194420000|2022-01-14 21:07:00|345.2|344.85|345.3|344.85|345.3|344.85|345.05|344.85|4
1642194470000|2022-01-14 21:07:50|345.35|344.9|345.4|345.05|345.4|345.05|345.35|344.9|0
1642194480000|2022-01-14 21:08:00|345.35|345.1|345.35|344.9|345.35|345.1|345.3|344.9|1
1642194500000|2022-01-14 21:08:20|345.4|344.95|345.4|345.15|345.4|345.15|345.4|344.95|1
1642194510000|2022-01-14 21:08:30||345.1||345.1||345.1||345.1|0
1642194520000|2022-01-14 21:08:40||345.05||345||345.05||345|0
1642194540000|2022-01-14 21:09:00|345.45|344.9|345.45|345.15|345.45|345.15|345.45|344.9|0
1642194550000|2022-01-14 21:09:10|345.35|345.25|345.55|345.1|345.6|345.25|345.35|344.9|5
1642194560000|2022-01-14 21:09:20||345.15||345.3||345.3||345.1|1
1642194570000|2022-01-14 21:09:30|345.65|345.25|345.65|345.2|345.65|345.25|345.65|345.1|2
1642194580000|2022-01-14 21:09:40||345.15||345.15||345.2||345.15|0
1642194590000|2022-01-14 21:09:50||345.2||345.35||345.35||345.15|0
1642194600000|2022-01-14 21:10:00||345.3||345.15||345.3||345.15|4
1642194610000|2022-01-14 21:10:10|345.45||345.4||345.45||345.4||0
1642194680000|2022-01-14 21:11:20||345.2||345.2||345.2||345.2|0
1642194700000|2022-01-14 21:11:40|345.35|345.25|345.35|345.2|345.35|345.25|345.35|345.2|1
1642194710000|2022-01-14 21:11:50|345.4||345.4||345.4||345.35||1
1642194720000|2022-01-14 21:12:00||345.15||345.15||345.15||345.15|2
1642194780000|2022-01-14 21:13:00|345.65|345|345.65|345|345.65|345|345.65|345|4
1642194810000|2022-01-14 21:13:30|345.7|345.05|345.7|345.05|345.7|345.05|345.7|345.05|0
1642194840000|2022-01-14 21:14:00|345.65||345.65||345.65||345.65||6
1642195060000|2022-01-14 21:17:40|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642195080000|2022-01-14 21:18:00|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642195100000|2022-01-14 21:18:20|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642195190000|2022-01-14 21:19:50|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642195240000|2022-01-14 21:20:40|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642195260000|2022-01-14 21:21:00|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642195290000|2022-01-14 21:21:30|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642195390000|2022-01-14 21:23:10|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642195400000|2022-01-14 21:23:20|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642195430000|2022-01-14 21:23:50|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642195800000|2022-01-14 21:30:00|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1642195940000|2022-01-14 21:32:20|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1642196260000|2022-01-14 21:37:40|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1642196330000|2022-01-14 21:38:50|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1642196370000|2022-01-14 21:39:30|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642196480000|2022-01-14 21:41:20|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1642196820000|2022-01-14 21:47:00|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1642196950000|2022-01-14 21:49:10|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1642197000000|2022-01-14 21:50:00|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1642197570000|2022-01-14 21:59:30|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1642197590000|2022-01-14 21:59:50|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1642374120000|2022-01-16 23:02:00|346.15|345.55|346.05|345.45|346.15|345.55|346.05|345.45|0
1642374160000|2022-01-16 23:02:40|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1642374170000|2022-01-16 23:02:50|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1642374180000|2022-01-16 23:03:00|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1642374190000|2022-01-16 23:03:10|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1642374210000|2022-01-16 23:03:30|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1642374220000|2022-01-16 23:03:40|345.85|345.25|345.85|345.25|345.95|345.35|345.85|345.25|0
1642374230000|2022-01-16 23:03:50|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1642374240000|2022-01-16 23:04:00|345.85|345.25|345.85|345.25|345.95|345.35|345.75|345.15|0
1642374250000|2022-01-16 23:04:10|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1642374260000|2022-01-16 23:04:20|345.75|345.15|345.75|345.15|345.85|345.25|345.75|345.15|0
1642374270000|2022-01-16 23:04:30|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1642374280000|2022-01-16 23:04:40|345.85|345.25|345.85|345.25|345.85|345.25|345.75|345.15|0
1642374290000|2022-01-16 23:04:50|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1642374300000|2022-01-16 23:05:00|345.75|345.15|345.75|345.15|345.85|345.25|345.75|345.15|0
1642374310000|2022-01-16 23:05:10|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1642374320000|2022-01-16 23:05:20|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642374350000|2022-01-16 23:05:50|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642374360000|2022-01-16 23:06:00|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642374380000|2022-01-16 23:06:20|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642374390000|2022-01-16 23:06:30|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642374410000|2022-01-16 23:06:50|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642374420000|2022-01-16 23:07:00|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1642374440000|2022-01-16 23:07:20|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642374460000|2022-01-16 23:07:40|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642374500000|2022-01-16 23:08:20|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1642374510000|2022-01-16 23:08:30|345.15|344.55|345.25|344.65|345.25|344.65|345.15|344.55|0
1642374520000|2022-01-16 23:08:40|345.35|344.75|345.35|344.75|345.35|344.75|345.25|344.65|0
1642374530000|2022-01-16 23:08:50|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642374560000|2022-01-16 23:09:20|345.35|344.75|345.35|344.75|345.45|344.85|345.35|344.75|0
1642374570000|2022-01-16 23:09:30|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642374590000|2022-01-16 23:09:50|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1642374600000|2022-01-16 23:10:00|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642374610000|2022-01-16 23:10:10|345.35|344.75|345.45|344.85|345.45|344.85|345.35|344.75|0
1642374620000|2022-01-16 23:10:20|345.35|344.75|345.35|344.75|345.45|344.85|345.35|344.75|0
1642374630000|2022-01-16 23:10:30|345.45|344.85|345.45|344.85|345.45|344.85|345.35|344.75|0
1642374650000|2022-01-16 23:10:50|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642374660000|2022-01-16 23:11:00|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1642374670000|2022-01-16 23:11:10|345.55|344.95|345.55|344.95|345.65|345.05|345.45|344.85|0
1642374690000|2022-01-16 23:11:30|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1642374700000|2022-01-16 23:11:40|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1642374710000|2022-01-16 23:11:50|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642374720000|2022-01-16 23:12:00|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642374740000|2022-01-16 23:12:20|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642374760000|2022-01-16 23:12:40|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642374770000|2022-01-16 23:12:50|345.65|345.05|345.85|345.25|345.85|345.25|345.65|345.05|0
1642374780000|2022-01-16 23:13:00|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1642374790000|2022-01-16 23:13:10|345.75|345.15|345.75|345.15|345.85|345.25|345.75|345.15|0
1642374840000|2022-01-16 23:14:00|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642374860000|2022-01-16 23:14:20|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642374870000|2022-01-16 23:14:30|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642374880000|2022-01-16 23:14:40|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642374900000|2022-01-16 23:15:00|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642374930000|2022-01-16 23:15:30|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642374950000|2022-01-16 23:15:50|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642374960000|2022-01-16 23:16:00|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642374970000|2022-01-16 23:16:10|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642374990000|2022-01-16 23:16:30|345.65|345.05|345.65|345.05|345.75|345.15|345.65|345.05|0
1642375000000|2022-01-16 23:16:40|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642375010000|2022-01-16 23:16:50|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642375040000|2022-01-16 23:17:20|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642375090000|2022-01-16 23:18:10|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642375140000|2022-01-16 23:19:00|345.45|344.85|345.55|344.95|345.55|344.95|345.45|344.85|0
1642375280000|2022-01-16 23:21:20|345.65|345.05|345.65|345.05|345.65|345.05|345.55|344.95|0
1642375290000|2022-01-16 23:21:30|345.55|344.95|345.55|344.95|345.65|345.05|345.55|344.95|0
1642375300000|2022-01-16 23:21:40|345.65|345.05|345.65|345.05|345.65|345.05|345.55|344.95|0
1642375310000|2022-01-16 23:21:50|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642375320000|2022-01-16 23:22:00|345.55|344.95|345.55|344.95|345.65|345.05|345.55|344.95|0
1642375330000|2022-01-16 23:22:10|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1642375370000|2022-01-16 23:22:50|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1642375380000|2022-01-16 23:23:00|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1642375390000|2022-01-16 23:23:10|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1642375410000|2022-01-16 23:23:30|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642375420000|2022-01-16 23:23:40|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1642375440000|2022-01-16 23:24:00|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1642375450000|2022-01-16 23:24:10|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1642375460000|2022-01-16 23:24:20|345.55|344.95|345.55|344.95|345.55|344.95|345.45|344.85|0
1642375520000|2022-01-16 23:25:20|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642375640000|2022-01-16 23:27:20|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642375660000|2022-01-16 23:27:40|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642375770000|2022-01-16 23:29:30|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642375800000|2022-01-16 23:30:00|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642375810000|2022-01-16 23:30:10|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642375830000|2022-01-16 23:30:30|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642375850000|2022-01-16 23:30:50|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642375860000|2022-01-16 23:31:00|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642375870000|2022-01-16 23:31:10|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642375900000|2022-01-16 23:31:40|345.55|344.95|345.55|344.95|345.65|345.05|345.55|344.95|0
1642375930000|2022-01-16 23:32:10|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642375950000|2022-01-16 23:32:30|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642375960000|2022-01-16 23:32:40|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642375990000|2022-01-16 23:33:10|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1642376000000|2022-01-16 23:33:20|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642376020000|2022-01-16 23:33:40|345.65|345.05|345.65|345.05|345.65|345.05|345.55|344.95|0
1642376030000|2022-01-16 23:33:50|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642376040000|2022-01-16 23:34:00|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1642376050000|2022-01-16 23:34:10|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642376060000|2022-01-16 23:34:20|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642376080000|2022-01-16 23:34:40|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1642376170000|2022-01-16 23:36:10|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642376180000|2022-01-16 23:36:20|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642376190000|2022-01-16 23:36:30|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1642376210000|2022-01-16 23:36:50|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642376240000|2022-01-16 23:37:20|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642376250000|2022-01-16 23:37:30|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642376270000|2022-01-16 23:37:50|345.65|345.05|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376280000|2022-01-16 23:38:00|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1642376360000|2022-01-16 23:39:20|345.65|345.05|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376370000|2022-01-16 23:39:30|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642376380000|2022-01-16 23:39:40|345.65|345.05|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376500000|2022-01-16 23:41:40|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1642376510000|2022-01-16 23:41:50|345.65|345.05|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376520000|2022-01-16 23:42:00|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642376530000|2022-01-16 23:42:10|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642376600000|2022-01-16 23:43:20|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642376610000|2022-01-16 23:43:30|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376620000|2022-01-16 23:43:40|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376630000|2022-01-16 23:43:50|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1642376670000|2022-01-16 23:44:30|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642376710000|2022-01-16 23:45:10|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376820000|2022-01-16 23:47:00|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376830000|2022-01-16 23:47:10|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1642376840000|2022-01-16 23:47:20|345.65|345.05|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376850000|2022-01-16 23:47:30|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376860000|2022-01-16 23:47:40|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642376870000|2022-01-16 23:47:50|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642376890000|2022-01-16 23:48:10|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1642376900000|2022-01-16 23:48:20|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1642376910000|2022-01-16 23:48:30|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642376920000|2022-01-16 23:48:40|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642376950000|2022-01-16 23:49:10|345.35|344.75|345.45|344.85|345.45|344.85|345.35|344.75|0
1642377000000|2022-01-16 23:50:00|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642377010000|2022-01-16 23:50:10|345.45|344.85|345.55|344.95|345.55|344.95|345.45|344.85|0
1642377020000|2022-01-16 23:50:20|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1642377060000|2022-01-16 23:51:00|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642377180000|2022-01-16 23:53:00|345.45|344.85|345.55|344.95|345.55|344.95|345.45|344.85|0
1642377200000|2022-01-16 23:53:20|345.45|344.85|345.55|344.95|345.55|344.95|345.45|344.85|0
1642377240000|2022-01-16 23:54:00|345.65|345.05|345.65|345.05|345.65|345.05|345.55|344.95|0
1642377250000|2022-01-16 23:54:10|345.55|344.95|345.55|344.95|345.65|345.05|345.55|344.95|0
1642377300000|2022-01-16 23:55:00|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1642377340000|2022-01-16 23:55:40|345.55|344.95|345.55|344.95|345.65|345.05|345.55|344.95|0
1642377350000|2022-01-16 23:55:50|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1642377370000|2022-01-16 23:56:10|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1642377380000|2022-01-16 23:56:20|345.55|344.95|345.55|344.95|345.55|344.95|345.45|344.85|0
1642377390000|2022-01-16 23:56:30|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1642377420000|2022-01-16 23:57:00|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642377470000|2022-01-16 23:57:50|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642377490000|2022-01-16 23:58:10|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1642377500000|2022-01-16 23:58:20|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642377510000|2022-01-16 23:58:30|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1642377520000|2022-01-16 23:58:40|345.45|344.85|345.35|344.75|345.45|344.85|345.35|344.75|0
1642377570000|2022-01-16 23:59:30|345.45|344.85|345.35|344.75|345.45|344.85|345.35|344.75|0
1642377640000|2022-01-17 00:00:40|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642377650000|2022-01-17 00:00:50|345.35|344.75|345.45|344.85|345.45|344.85|345.35|344.75|0
1642377660000|2022-01-17 00:01:00|345.35|344.75|345.35|344.75|345.45|344.85|345.35|344.75|0
1642377700000|2022-01-17 00:01:40|345.25|344.65|345.25|344.65|345.25|344.65|345.25|344.65|0
1642377710000|2022-01-17 00:01:50|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1642377760000|2022-01-17 00:02:40|345.25|344.65|345.25|344.65|345.35|344.75|345.25|344.65|0
1642377840000|2022-01-17 00:04:00|345.15|344.55|345.25|344.65|345.25|344.65|345.15|344.55|0
1642377860000|2022-01-17 00:04:20|345.15|344.55|345.15|344.55|345.15|344.55|345.15|344.55|0
1642377890000|2022-01-17 00:04:50|345.25|344.65|345.25|344.65|345.25|344.65|345.25|344.65|0
1642377900000|2022-01-17 00:05:00|345.15|344.55|345.25|344.65|345.25|344.65|345.15|344.55|0
1642378010000|2022-01-17 00:06:50|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1642378030000|2022-01-17 00:07:10|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642378080000|2022-01-17 00:08:00|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1642378120000|2022-01-17 00:08:40|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642378230000|2022-01-17 00:10:30|345.55|344.95|345.55|344.95|345.55|344.95|345.45|344.85|0
1642378240000|2022-01-17 00:10:40|345.45|344.85|345.55|344.95|345.55|344.95|345.45|344.85|0
1642378250000|2022-01-17 00:10:50|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1642378260000|2022-01-17 00:11:00|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1642378280000|2022-01-17 00:11:20|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1642378320000|2022-01-17 00:12:00|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1642378340000|2022-01-17 00:12:20|345.25|344.65|345.25|344.65|345.25|344.65|345.25|344.65|0
1642378350000|2022-01-17 00:12:30|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1642378360000|2022-01-17 00:12:40|345.25|344.65|345.35|344.75|345.35|344.75|345.25|344.65|0
1642378520000|2022-01-17 00:15:20|345.25|344.65|345.25|344.65|345.25|344.65|345.25|344.65|0
1642378550000|2022-01-17 00:15:50|345.15|344.55|345.25|344.65|345.25|344.65|345.15|344.55|0
1642378570000|2022-01-17 00:16:10|345.15|344.55|345.25|344.65|345.25|344.65|345.15|344.55|0
1642378580000|2022-01-17 00:16:20|345.15|344.55|345.15|344.55|345.25|344.65|345.15|344.55|0
1642378590000|2022-01-17 00:16:30|345.25|344.65|345.25|344.65|345.25|344.65|345.25|344.65|0
1642378610000|2022-01-17 00:16:50|345.15|344.55|345.15|344.55|345.15|344.55|345.15|344.55|0
1642378650000|2022-01-17 00:17:30|345.05|344.45|345.05|344.45|345.05|344.45|345.05|344.45|0
1642378660000|2022-01-17 00:17:40|345.15|344.55|345.15|344.55|345.15|344.55|345.05|344.45|0
1642378730000|2022-01-17 00:18:50|345.25|344.65|345.15|344.55|345.25|344.65|345.15|344.55|0
1642378760000|2022-01-17 00:19:20|345.25|344.65|345.25|344.65|345.25|344.65|345.25|344.65|0
1642378770000|2022-01-17 00:19:30|345.15|344.55|345.25|344.65|345.25|344.65|345.15|344.55|0
1642378800000|2022-01-17 00:20:00|345.15|344.55|345.15|344.55|345.15|344.55|345.15|344.55|0
1642378860000|2022-01-17 00:21:00|345.05|344.45|345.05|344.45|345.05|344.45|345.05|344.45|0
1642378920000|2022-01-17 00:22:00|345.15|344.55|345.05|344.45|345.15|344.55|345.05|344.45|0
1642378950000|2022-01-17 00:22:30|345.15|344.55|345.05|344.45|345.15|344.55|345.05|344.45|0
1642378960000|2022-01-17 00:22:40|345.15|344.55|345.15|344.55|345.15|344.55|345.15|344.55|0
1642378970000|2022-01-17 00:22:50|345.05|344.45|345.05|344.45|345.05|344.45|345.05|344.45|0
1642378980000|2022-01-17 00:23:00|345.15|344.55|345.15|344.55|345.15|344.55|345.05|344.45|0
1642378990000|2022-01-17 00:23:10|345.05|344.45|345.15|344.55|345.15|344.55|345.05|344.45|0
1642379000000|2022-01-17 00:23:20|345.05|344.45|345.15|344.55|345.15|344.55|345.05|344.45|0
1642379040000|2022-01-17 00:24:00|345.05|344.45|345.05|344.45|345.05|344.45|345.05|344.45|0
1642379060000|2022-01-17 00:24:20|344.95|344.35|344.95|344.35|344.95|344.35|344.95|344.35|0
1642379090000|2022-01-17 00:24:50|345.05|344.45|345.05|344.45|345.05|344.45|345.05|344.45|0
1642379120000|2022-01-17 00:25:20|344.95|344.35|344.95|344.35|345.05|344.45|344.95|344.35|0
1642379160000|2022-01-17 00:26:00|345.05|344.45|345.05|344.45|345.05|344.45|344.95|344.35|0
1642379170000|2022-01-17 00:26:10|344.95|344.35|345.05|344.45|345.05|344.45|344.95|344.35|0
1642379190000|2022-01-17 00:26:30|344.95|344.35|345.05|344.45|345.05|344.45|344.95|344.35|0
1642379200000|2022-01-17 00:26:40|344.95|344.35|345.05|344.45|345.05|344.45|344.95|344.35|0
1642379330000|2022-01-17 00:28:50|345.15|344.55|345.15|344.55|345.15|344.55|345.15|344.55|0
1642379340000|2022-01-17 00:29:00|345.05|344.45|345.05|344.45|345.05|344.45|345.05|344.45|0
1642379400000|2022-01-17 00:30:00|345.4|344.85|345.4|345.15|345.4|345.15|345.1|344.85|72
1642379410000|2022-01-17 00:30:10|345.45|345.2|345.55|345.3|345.65|345.35|345.35|345.2|24
1642379420000|2022-01-17 00:30:20|345.45|345.15|344.9|344.65|345.45|345.15|344.85|344.65|38
1642379430000|2022-01-17 00:30:30|345|344.7|345.05|344.85|345.05|344.85|345|344.7|9
1642379440000|2022-01-17 00:30:40|345.15|344.9|345.2|344.95|345.3|345|345.15|344.9|7
1642379450000|2022-01-17 00:30:50|345.15|345|345.05|344.85|345.25|345.1|345.05|344.85|9
1642379460000|2022-01-17 00:31:00|345.1|344.9|345.2|344.9|345.2|344.9|345.05|344.9|17
1642379470000|2022-01-17 00:31:10|345.25|344.95|345.25|345.05|345.25|345.05|345.25|344.95|2
1642379480000|2022-01-17 00:31:20|345.1|344.95|345.15|344.95|345.15|344.95|345.1|344.85|8
1642379490000|2022-01-17 00:31:30||344.9||344.95||344.95||344.9|0
1642379500000|2022-01-17 00:31:40|345.2|345|345.5|345.25|345.5|345.25|345.2|345|4
1642379510000|2022-01-17 00:31:50|345.4|345.3|345.4|345.2|345.4|345.3|345.4|345.2|6
1642379520000|2022-01-17 00:32:00|345.35|345.1|345.35|345.15|345.4|345.15|345.3|345.1|11
1642379530000|2022-01-17 00:32:10|345.4|345.3|345.45|345.3|345.55|345.3|345.4|345.3|26
1642379540000|2022-01-17 00:32:20|345.4|345.25|345.45|345.2|345.45|345.25|345.4|345.2|5
1642379550000|2022-01-17 00:32:30|345.4|345.1|345.4|345.25|345.4|345.25|345.35|345.1|10
1642379560000|2022-01-17 00:32:40|345.35|345.15|345.35|345.15|345.35|345.15|345.35|345.15|1
1642379580000|2022-01-17 00:33:00|345.3|345.1|345.35|345.1|345.35|345.1|345.3|345.1|1
1642379590000|2022-01-17 00:33:10|345.4|345.2|345.4|345.15|345.4|345.2|345.4|345.1|5
1642379600000|2022-01-17 00:33:20|345.45|345.2|345.35|345.05|345.45|345.25|345.35|345.05|1
1642379610000|2022-01-17 00:33:30|345.3||345.3||345.3||345.3||1
1642379620000|2022-01-17 00:33:40|345.2|345.1|345.15|344.9|345.2|345.1|345.15|344.9|7
1642379630000|2022-01-17 00:33:50|345.1|344.95|345.05|344.9|345.1|344.95|345.05|344.85|4
1642379640000|2022-01-17 00:34:00|345.1|344.85|344.95|344.7|345.1|344.85|344.95|344.7|9
1642379660000|2022-01-17 00:34:20|344.9|344.75|344.9|344.7|344.9|344.75|344.9|344.7|3
1642379710000|2022-01-17 00:35:10|345|344.8|345.05|344.8|345.05|344.8|345|344.8|8
1642379720000|2022-01-17 00:35:20|345.1|344.9|345.1|344.85|345.1|344.9|345.1|344.85|5
1642379740000|2022-01-17 00:35:40|345.05||345.05||345.05||345.05||0
1642379750000|2022-01-17 00:35:50|345|344.75|345|344.75|345|344.75|345|344.75|5
1642379760000|2022-01-17 00:36:00|345.05|344.8|345.05|344.8|345.05|344.8|345.05|344.8|3
1642379800000|2022-01-17 00:36:40|345||345||345||345||2
1642379810000|2022-01-17 00:36:50|345.1|344.75|345.1|344.85|345.1|344.85|345.1|344.75|25
1642379820000|2022-01-17 00:37:00|345.05||345.1||345.1||345.05||4
1642379830000|2022-01-17 00:37:10||344.9||344.9||344.9||344.9|1
1642379850000|2022-01-17 00:37:30||344.95||344.95||344.95||344.95|8
1642379860000|2022-01-17 00:37:40|||||||||1
1642379870000|2022-01-17 00:37:50|345.2|344.9|345.1|344.9|345.2|344.95|345.1|344.9|32
1642379880000|2022-01-17 00:38:00|345.15|344.85|345.1|344.95|345.15|344.95|345.1|344.85|7
1642379890000|2022-01-17 00:38:10|345.15|345|345.25|345|345.25|345|345.15|345|3
1642379920000|2022-01-17 00:38:40|345.2||345.2||345.2||345.2||0
1642379940000|2022-01-17 00:39:00|345.15|344.95|345.2|344.95|345.2|344.95|345.15|344.95|6
1642379950000|2022-01-17 00:39:10||345||345||345||345|0
1642379960000|2022-01-17 00:39:20|345.15|344.95|345.15|344.95|345.15|344.95|345.15|344.95|0
1642379970000|2022-01-17 00:39:30|345.05|344.9|345.05|344.9|345.05|344.95|345.05|344.9|7
1642379980000|2022-01-17 00:39:40||344.85||344.85||344.85||344.85|3
1642379990000|2022-01-17 00:39:50|345|344.75|345|344.8|345|344.8|344.95|344.75|7
1642380000000|2022-01-17 00:40:00|344.95|344.75|345.05|344.9|345.05|344.9|344.95|344.75|5
1642380010000|2022-01-17 00:40:10|345|344.85|345.2|344.95|345.2|344.95|345|344.85|3
1642380020000|2022-01-17 00:40:20|345.15||345.15||345.15||345.15||0
1642380030000|2022-01-17 00:40:30|345.1||345.25||345.25||345.1||5
1642380040000|2022-01-17 00:40:40||345||345||345.05||345|1
1642380050000|2022-01-17 00:40:50|345.3|345.05|345.2|345|345.3|345.1|345.2|345|6
1642380060000|2022-01-17 00:41:00|345.15||345.15||345.15||345.15||0
1642380070000|2022-01-17 00:41:10|345.1|344.95|345.15|345|345.15|345|345.1|344.95|5
1642380080000|2022-01-17 00:41:20|345.1|344.95|345.1|344.9|345.1|344.95|345.1|344.9|4
1642380090000|2022-01-17 00:41:30|345.05|344.85|345.1|344.85|345.1|344.95|345.05|344.85|1
1642380110000|2022-01-17 00:41:50|345.05||345.05||345.05||345.05||0
1642380120000|2022-01-17 00:42:00|345|344.75|345|344.75|345|344.75|345|344.75|4
1642380130000|2022-01-17 00:42:10|344.95|344.8|344.8|344.55|344.95|344.8|344.75|344.55|23
1642380140000|2022-01-17 00:42:20|344.75|344.65|344.95|344.75|345.05|344.85|344.7|344.65|25
1642380170000|2022-01-17 00:42:50|344.9|344.65|344.85|344.65|344.9|344.65|344.85|344.65|10
1642380180000|2022-01-17 00:43:00|344.8|344.6|344.8|344.65|344.8|344.65|344.8|344.55|3
1642380190000|2022-01-17 00:43:10|344.85||344.85||344.85||344.85||4
1642380200000|2022-01-17 00:43:20|344.9|344.7|344.9|344.65|344.95|344.7|344.9|344.65|4
1642380210000|2022-01-17 00:43:30|344.85|344.55|344.8|344.55|344.85|344.55|344.8|344.55|2
1642380220000|2022-01-17 00:43:40||344.6||344.6||344.6||344.6|0
1642380240000|2022-01-17 00:44:00|344.75|344.55|344.75|344.55|344.75|344.55|344.75|344.55|2
1642380260000|2022-01-17 00:44:20|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|6
1642380270000|2022-01-17 00:44:30|344.65|344.45|344.55|344.35|344.65|344.45|344.5|344.35|20
1642380280000|2022-01-17 00:44:40|344.6|344.4|344.55|344.4|344.6|344.4|344.55|344.35|14
1642380290000|2022-01-17 00:44:50|344.6||344.55||344.65||344.55||26
1642380300000|2022-01-17 00:45:00|344.5|344.35|344.6|344.4|344.65|344.4|344.5|344.3|70
1642380310000|2022-01-17 00:45:10|344.55|344.3|344.55|344.35|344.55|344.35|344.55|344.3|6
1642380320000|2022-01-17 00:45:20|344.5|344.3|344.5|344.35|344.5|344.35|344.5|344.3|0
1642380330000|2022-01-17 00:45:30|344.55||344.55||344.6||344.55||4
1642380340000|2022-01-17 00:45:40||344.4||344.4||344.4||344.4|0
1642380350000|2022-01-17 00:45:50|344.6||344.65||344.65||344.55||1
1642380360000|2022-01-17 00:46:00|344.7|344.45|344.7|344.55|344.75|344.55|344.65|344.45|0
1642380370000|2022-01-17 00:46:10|344.75||344.75||344.75||344.75||3
1642380380000|2022-01-17 00:46:20|344.8|344.6|344.85|344.6|344.85|344.6|344.8|344.6|2
1642380390000|2022-01-17 00:46:30|344.9|344.7|344.9|344.75|344.95|344.75|344.9|344.7|9
1642380400000|2022-01-17 00:46:40|344.95|344.7|344.95|344.7|344.95|344.7|344.9|344.7|22
1642380410000|2022-01-17 00:46:50|344.9|344.75|345.05|344.8|345.05|344.85|344.9|344.7|56
1642380420000|2022-01-17 00:47:00||344.85||344.9||344.9||344.85|5
1642380430000|2022-01-17 00:47:10|345.15|344.95|345.15|344.95|345.15|344.95|345.05|344.95|26
1642380440000|2022-01-17 00:47:20|345.1|345|345.15|344.95|345.15|345|345.1|344.95|10
1642380450000|2022-01-17 00:47:30|||||||||2
1642380460000|2022-01-17 00:47:40||345||344.95||345||344.95|7
1642380470000|2022-01-17 00:47:50||345||344.95||345||344.95|1
1642380480000|2022-01-17 00:48:00|345.1|344.8|345|344.8|345.1|344.85|345|344.8|42
1642380490000|2022-01-17 00:48:10|344.85|344.85|344.95|344.75|344.95|344.85|344.75|344.6|12
1642380500000|2022-01-17 00:48:20|344.85|344.7|344.85|344.65|344.9|344.7|344.85|344.65|11
1642380510000|2022-01-17 00:48:30|344.75|344.5|344.75|344.6|344.8|344.65|344.65|344.5|12
1642380520000|2022-01-17 00:48:40|344.7|344.55|344.65|344.45|344.75|344.55|344.65|344.4|15
1642380530000|2022-01-17 00:48:50|344.6|344.4|344.6|344.45|344.6|344.45|344.6|344.4|6
1642380540000|2022-01-17 00:49:00|344.55|344.4|344.65|344.4|344.65|344.45|344.55|344.4|10
1642380550000|2022-01-17 00:49:10|344.7|344.45|344.7|344.5|344.7|344.5|344.7|344.45|5
1642380560000|2022-01-17 00:49:20|344.65|344.45|344.6|344.4|344.65|344.45|344.55|344.4|6
1642380570000|2022-01-17 00:49:30|344.65|344.45|344.6|344.45|344.65|344.5|344.6|344.45|10
1642380580000|2022-01-17 00:49:40|344.7|344.55|344.7|344.5|344.7|344.55|344.7|344.45|4
1642380590000|2022-01-17 00:49:50|344.65||344.7||344.7||344.65||3
1642380600000|2022-01-17 00:50:00|344.75|344.55|344.75|344.55|344.75|344.55|344.75|344.55|1
1642380610000|2022-01-17 00:50:10|344.85|344.6|344.75|344.6|344.85|344.6|344.75|344.6|6
1642380620000|2022-01-17 00:50:20|344.85||344.85||344.85||344.75||11
1642380630000|2022-01-17 00:50:30||344.65||344.65||344.65||344.65|2
1642380650000|2022-01-17 00:50:50|344.8|344.5|344.75|344.5|344.8|344.5|344.75|344.5|12
1642380670000|2022-01-17 00:51:10|344.7||344.7||344.7||344.7||1
1642380680000|2022-01-17 00:51:20|344.75|344.55|344.85|344.65|344.85|344.65|344.75|344.55|6
1642380690000|2022-01-17 00:51:30||344.7||344.7||344.7||344.7|0
1642380700000|2022-01-17 00:51:40|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|0
1642380710000|2022-01-17 00:51:50||344.7||344.65||344.7||344.65|5
1642380720000|2022-01-17 00:52:00|344.85||344.85||344.85||344.85||0
1642380740000|2022-01-17 00:52:20|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|3
1642380760000|2022-01-17 00:52:40||344.75||344.7||344.75||344.7|0
1642380770000|2022-01-17 00:52:50||344.75||344.75||344.75||344.75|1
1642380780000|2022-01-17 00:53:00|344.85|344.7|344.8|344.55|344.85|344.7|344.8|344.55|16
1642380790000|2022-01-17 00:53:10||344.65||344.6||344.65||344.6|2
1642380800000|2022-01-17 00:53:20||344.65||344.65||344.65||344.65|0
1642380820000|2022-01-17 00:53:40||344.6||344.6||344.6||344.6|4
1642380830000|2022-01-17 00:53:50||344.65||344.65||344.65||344.65|0
1642380840000|2022-01-17 00:54:00|344.75|344.6|344.7|344.5|344.75|344.6|344.7|344.5|2
1642380850000|2022-01-17 00:54:10|344.65|344.45|344.65|344.4|344.65|344.45|344.6|344.4|2
1642380860000|2022-01-17 00:54:20|344.6|344.35|344.55|344.35|344.6|344.45|344.55|344.35|3
1642380870000|2022-01-17 00:54:30|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.3|0
1642380880000|2022-01-17 00:54:40|344.55|344.35|344.55|344.35|344.55|344.35|344.5|344.35|7
1642380890000|2022-01-17 00:54:50|344.65|344.4|344.7|344.45|344.7|344.45|344.65|344.4|5
1642380900000|2022-01-17 00:55:00|344.75|344.5|344.75|344.6|344.75|344.6|344.75|344.5|0
1642380910000|2022-01-17 00:55:10|344.8|344.65|344.85|344.65|344.85|344.65|344.8|344.6|3
1642380930000|2022-01-17 00:55:30||344.7||344.65||344.7||344.65|3
1642380940000|2022-01-17 00:55:40|344.8|344.55|344.8|344.55|344.8|344.55|344.8|344.55|2
1642380950000|2022-01-17 00:55:50|344.85|344.65|345|344.8|345|344.8|344.85|344.65|8
1642380960000|2022-01-17 00:56:00|344.95||344.95||344.95||344.95||0
1642380970000|2022-01-17 00:56:10|345|344.85|345.15|344.95|345.25|345|345|344.8|42
1642380980000|2022-01-17 00:56:20|345.2|345|345.2|345|345.25|345.05|345.2|344.95|28
1642380990000|2022-01-17 00:56:30||345.05||345.05||345.05||345.05|3
1642381000000|2022-01-17 00:56:40|345.15|345|345.2|345|345.2|345|345.15|345|4
1642381010000|2022-01-17 00:56:50||345.05||345.05||345.05||345.05|1
1642381020000|2022-01-17 00:57:00|345.25|345.1|345.3|345.1|345.3|345.1|345.25|345.1|8
1642381030000|2022-01-17 00:57:10|345.25|345.05|345.25|345.05|345.3|345.1|345.25|345.05|2
1642381040000|2022-01-17 00:57:20|345.2|345|345.15|344.95|345.2|345|345.15|344.95|6
1642381050000|2022-01-17 00:57:30|345.1|344.75|344.85|344.65|345.1|344.75|344.85|344.65|6
1642381060000|2022-01-17 00:57:40|345|344.75|344.8|344.65|345|344.75|344.8|344.65|13
1642381070000|2022-01-17 00:57:50|344.75|344.6|344.7|344.55|344.8|344.65|344.7|344.55|3
1642381080000|2022-01-17 00:58:00|344.65|344.5|344.8|344.55|344.8|344.55|344.6|344.4|30
1642381090000|2022-01-17 00:58:10||344.6||344.6||344.6||344.6|2
1642381100000|2022-01-17 00:58:20|344.85|344.65|344.8|344.65|344.85|344.65|344.8|344.65|0
1642381110000|2022-01-17 00:58:30|344.75|344.6|344.9|344.65|344.9|344.65|344.75|344.6|5
1642381130000|2022-01-17 00:58:50|344.85|344.6|344.85|344.6|344.85|344.6|344.85|344.6|1
1642381140000|2022-01-17 00:59:00|344.8||344.75||344.8||344.75||1
1642381150000|2022-01-17 00:59:10|344.8|344.55|344.7|344.55|344.8|344.55|344.7|344.55|10
1642381160000|2022-01-17 00:59:20|344.8|344.5|344.65|344.5|344.8|344.5|344.65|344.5|3
1642381170000|2022-01-17 00:59:30|344.6|344.4|344.55|344.4|344.65|344.45|344.55|344.4|9
1642381180000|2022-01-17 00:59:40|344.5|344.35|344.45|344.25|344.55|344.35|344.45|344.25|11
1642381190000|2022-01-17 00:59:50|344.4|344.1|344.35|344.2|344.4|344.2|344.25|344.1|15
1642381200000|2022-01-17 01:00:00|344.45|344.3|344.95|344.7|345.15|344.85|344.45|344.3|62
1642381210000|2022-01-17 01:00:10|344.85|344.65|344.95|344.7|344.95|344.7|344.8|344.55|18
1642381220000|2022-01-17 01:00:20|||||||||1
1642381230000|2022-01-17 01:00:30|345.15|344.75|345.3|345.15|345.3|345.15|345.15|344.75|15
1642381240000|2022-01-17 01:00:40|345.2|345|345.3|345.05|345.3|345.05|344.95|344.7|34
1642381250000|2022-01-17 01:00:50|345.25|345.1|345.25|345|345.25|345.1|345.1|344.9|11
1642381260000|2022-01-17 01:01:00|345.2|345.05|345.1|344.9|345.2|345.05|345.1|344.9|11
1642381270000|2022-01-17 01:01:10||344.95||344.9||344.95||344.9|3
1642381280000|2022-01-17 01:01:20||344.85||344.9||344.9||344.8|9
1642381290000|2022-01-17 01:01:30|345.15|344.95|345.2|345.05|345.3|345.05|345.1|344.9|20
1642381300000|2022-01-17 01:01:40||345||345||345.05||345|3
1642381320000|2022-01-17 01:02:00|345.15|345.05|345.25|345.05|345.25|345.05|345.15|345|6
1642381330000|2022-01-17 01:02:10|345.4|345.1|345.4|345.2|345.4|345.2|345.4|345.1|15
1642381340000|2022-01-17 01:02:20|345.45|345.25|345.45|345.2|345.45|345.25|345.4|345.2|9
1642381350000|2022-01-17 01:02:30|345.4||345.45||345.45||345.4||3
1642381400000|2022-01-17 01:03:20|345.3|345.15|345.25|345|345.3|345.15|345.05|344.85|42
1642381440000|2022-01-17 01:04:00|345.15|345.05|345.25|345.05|345.25|345.05|345.15|345.05|1
1642381450000|2022-01-17 01:04:10|345.2|345.1|345.25|345.05|345.35|345.1|345.2|345.05|30
1642381460000|2022-01-17 01:04:20|345.3|345.1|345.3|345.1|345.35|345.1|345.3|345.05|4
1642381470000|2022-01-17 01:04:30|345.35||345.35||345.35||345.35||0
1642381480000|2022-01-17 01:04:40|345.3|345.15|345.3|345.05|345.3|345.15|345.2|345.05|7
1642381500000|2022-01-17 01:05:00|345.4|345.1|345.45|345.2|345.45|345.3|345.4|345.1|26
1642381510000|2022-01-17 01:05:10|345.4|345.15|345.45|345.25|345.45|345.25|345.35|345.15|10
1642381520000|2022-01-17 01:05:20|345.5|345.35|345.55|345.35|345.55|345.35|345.5|345.3|5
1642381540000|2022-01-17 01:05:40|345.5||345.55||345.55||345.5||4
1642381550000|2022-01-17 01:05:50|345.5|345.3|345.5|345.3|345.5|345.3|345.5|345.3|3
1642381560000|2022-01-17 01:06:00|345.55|345.35|345.6|345.35|345.6|345.35|345.55|345.35|4
1642381570000|2022-01-17 01:06:10|345.65|345.4|345.65|345.45|345.65|345.45|345.6|345.4|32
1642381580000|2022-01-17 01:06:20|345.6|345.5|345.65|345.5|345.7|345.55|345.6|345.5|14
1642381590000|2022-01-17 01:06:30|345.7||345.7||345.7||345.7||6
1642381600000|2022-01-17 01:06:40|345.65||345.65||345.65||345.65||0
1642381610000|2022-01-17 01:06:50|345.7|345.55|345.75|345.6|345.75|345.6|345.7|345.55|8
1642381620000|2022-01-17 01:07:00|345.8|345.55|345.6|345.4|345.8|345.6|345.55|345.35|44
1642381630000|2022-01-17 01:07:10|345.55||345.6||345.6||345.55||2
1642381640000|2022-01-17 01:07:20|345.55|345.3|345.55|345.35|345.55|345.35|345.5|345.3|4
1642381650000|2022-01-17 01:07:30|345.5|345.3|345.5|345.25|345.5|345.3|345.5|345.25|3
1642381660000|2022-01-17 01:07:40|345.45|345.35|345.6|345.4|345.65|345.45|345.45|345.3|37
1642381670000|2022-01-17 01:07:50||345.45||345.45||345.45||345.4|6
1642381680000|2022-01-17 01:08:00|345.65|345.5|345.7|345.5|345.7|345.5|345.6|345.5|10
1642381690000|2022-01-17 01:08:10||345.55||345.5||345.55||345.5|29
1642381700000|2022-01-17 01:08:20|345.65|345.45|345.6|345.4|345.65|345.45|345.55|345.4|15
1642381710000|2022-01-17 01:08:30||345.45||345.45||345.45||345.4|8
1642381720000|2022-01-17 01:08:40||345.4||345.4||345.4||345.4|10
1642381730000|2022-01-17 01:08:50|345.65|345.45|345.85|345.65|345.85|345.7|345.65|345.4|22
1642381740000|2022-01-17 01:09:00|345.8|345.7|345.85|345.65|345.85|345.7|345.8|345.65|15
1642381750000|2022-01-17 01:09:10|345.8|345.6|345.8|345.65|345.8|345.65|345.8|345.6|9
1642381760000|2022-01-17 01:09:20|345.85|345.6|345.9|345.7|345.9|345.7|345.85|345.6|33
1642381770000|2022-01-17 01:09:30|345.85|345.65|345.85|345.7|345.85|345.7|345.85|345.65|12
1642381780000|2022-01-17 01:09:40|345.9|345.75|346|345.8|346.05|345.9|345.9|345.75|25
1642381790000|2022-01-17 01:09:50||345.85||345.8||345.85||345.8|6
1642381800000|2022-01-17 01:10:00|345.95|345.75|345.9|345.75|345.95|345.75|345.9|345.75|7
1642381810000|2022-01-17 01:10:10|345.85|345.7|345.9|345.75|345.9|345.75|345.85|345.7|10
1642381820000|2022-01-17 01:10:20||345.7||345.65||345.7||345.65|11
1642381830000|2022-01-17 01:10:30|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|4
1642381840000|2022-01-17 01:10:40|345.75|345.55|345.8|345.55|345.8|345.65|345.75|345.55|14
1642381850000|2022-01-17 01:10:50|345.75|345.6|345.7|345.55|345.75|345.6|345.7|345.55|9
1642381860000|2022-01-17 01:11:00|345.65|345.5|345.7|345.5|345.7|345.55|345.65|345.5|18
1642381880000|2022-01-17 01:11:20||345.45||345.5||345.5||345.45|2
1642381890000|2022-01-17 01:11:30|345.65|345.45|345.6|345.4|345.65|345.45|345.55|345.4|9
1642381900000|2022-01-17 01:11:40|345.55||345.6||345.6||345.55||2
1642381910000|2022-01-17 01:11:50|345.5|345.35|345.55|345.35|345.55|345.35|345.5|345.3|26
1642381920000|2022-01-17 01:12:00|345.5|345.3|345.5|345.3|345.6|345.3|345.5|345.3|26
1642381930000|2022-01-17 01:12:10|345.45|345.25|345.45|345.25|345.5|345.3|345.4|345.25|28
1642381940000|2022-01-17 01:12:20|345.4|345.3|345.45|345.2|345.45|345.3|345.4|345.2|10
1642381950000|2022-01-17 01:12:30|345.5|345.25|345.45|345.25|345.5|345.3|345.45|345.25|14
1642381970000|2022-01-17 01:12:50|345.35|345.15|345.3|345.1|345.35|345.15|345.3|345.1|22
1642381980000|2022-01-17 01:13:00|345.25|345.15|345.55|345.3|345.55|345.3|345.25|345.15|20
1642381990000|2022-01-17 01:13:10|345.65|345.35|345.7|345.45|345.7|345.45|345.65|345.35|3
1642382000000|2022-01-17 01:13:20|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|1
1642382010000|2022-01-17 01:13:30||345.4||345.4||345.4||345.4|8
1642382030000|2022-01-17 01:13:50|345.6|345.35|345.55|345.3|345.6|345.35|345.45|345.3|7
1642382040000|2022-01-17 01:14:00|345.5|345.35|345.6|345.4|345.6|345.4|345.5|345.35|4
1642382050000|2022-01-17 01:14:10||345.45||345.45||345.45||345.45|2
1642382060000|2022-01-17 01:14:20||345.4||345.35||345.45||345.35|6
1642382080000|2022-01-17 01:14:40|345.55|345.4|345.5|345.35|345.55|345.4|345.5|345.35|3
1642382090000|2022-01-17 01:14:50|345.45|345.3|345.55|345.35|345.55|345.35|345.45|345.3|5
1642382100000|2022-01-17 01:15:00|345.5|345.4|345.7|345.5|345.7|345.5|345.5|345.4|24
1642382110000|2022-01-17 01:15:10|345.6|345.4|345.55|345.35|345.6|345.4|345.55|345.35|18
1642382120000|2022-01-17 01:15:20|345.5|345.4|345.6|345.45|345.6|345.45|345.5|345.35|12
1642382130000|2022-01-17 01:15:30|345.65||345.65||345.65||345.6||5
1642382150000|2022-01-17 01:15:50|345.7|345.5|345.7|345.5|345.7|345.5|345.7|345.5|3
1642382160000|2022-01-17 01:16:00|345.6|345.55|345.5|345.25|345.6|345.55|345.5|345.25|8
1642382170000|2022-01-17 01:16:10|345.45|345.2|345.45|345.25|345.45|345.25|345.4|345.15|6
1642382180000|2022-01-17 01:16:20|345.5|345.3|345.4|345.15|345.5|345.3|345.4|345.15|11
1642382190000|2022-01-17 01:16:30||345.2||345.2||345.2||345.2|0
1642382200000|2022-01-17 01:16:40|345.45|345.25|345.4|345.25|345.5|345.25|345.4|345.25|5
1642382210000|2022-01-17 01:16:50|345.35|345.2|345.35|345.2|345.35|345.2|345.35|345.2|3
1642382220000|2022-01-17 01:17:00|345.4|345.15|345.35|345.15|345.4|345.15|345.35|345.15|5
1642382230000|2022-01-17 01:17:10|345.4|345.2|345.45|345.25|345.5|345.35|345.4|345.2|8
1642382240000|2022-01-17 01:17:20|345.5||345.45||345.5||345.4||1
1642382250000|2022-01-17 01:17:30|345.4|345.2|345.4|345.25|345.45|345.25|345.4|345.2|3
1642382260000|2022-01-17 01:17:40|345.35|345.2|345.55|345.4|345.55|345.4|345.35|345.2|14
1642382270000|2022-01-17 01:17:50|345.5|345.35|345.6|345.4|345.6|345.4|345.5|345.35|5
1642382280000|2022-01-17 01:18:00|345.5|345.45|345.45|345.25|345.5|345.45|345.45|345.25|21
1642382290000|2022-01-17 01:18:10|||||||||1
1642382300000|2022-01-17 01:18:20|345.5|345.3|345.55|345.35|345.55|345.35|345.5|345.25|2
1642382330000|2022-01-17 01:18:50|345.5||345.55||345.55||345.5||2
1642382340000|2022-01-17 01:19:00|345.5|345.4|345.5|345.3|345.6|345.4|345.5|345.3|28
1642382350000|2022-01-17 01:19:10|345.55|345.35|345.6|345.4|345.6|345.4|345.5|345.3|7
1642382360000|2022-01-17 01:19:20|345.55||345.6||345.6||345.55||2
1642382380000|2022-01-17 01:19:40|345.65|345.45|345.65|345.45|345.65|345.45|345.65|345.45|3
1642382390000|2022-01-17 01:19:50|345.6|345.4|345.55|345.35|345.6|345.4|345.55|345.35|4
1642382400000|2022-01-17 01:20:00|345.5|345.4|345.6|345.4|345.6|345.4|345.5|345.4|5
1642382420000|2022-01-17 01:20:20|345.55|345.35|345.5|345.35|345.55|345.35|345.5|345.35|2
1642382430000|2022-01-17 01:20:30|345.45|345.3|345.45|345.25|345.45|345.3|345.45|345.25|5
1642382440000|2022-01-17 01:20:40|345.4|345.2|345.4|345.2|345.4|345.2|345.4|345.2|2
1642382450000|2022-01-17 01:20:50|345.35|345.25|345.4|345.2|345.4|345.25|345.35|345.2|11
1642382460000|2022-01-17 01:21:00|345.35|345.25|345.45|345.25|345.45|345.25|345.35|345.25|6
1642382470000|2022-01-17 01:21:10|345.55|345.35|345.5|345.3|345.55|345.35|345.5|345.3|5
1642382490000|2022-01-17 01:21:30||345.35||345.3||345.35||345.3|2
1642382510000|2022-01-17 01:21:50|345.45|345.25|345.45|345.2|345.5|345.25|345.4|345.2|47
1642382520000|2022-01-17 01:22:00|345.4|345.25|345.4|345.25|345.4|345.25|345.35|345.2|4
1642382530000|2022-01-17 01:22:10|345.35|345.2|345.3|345.1|345.35|345.25|345.3|345.1|6
1642382540000|2022-01-17 01:22:20|345.35|345.15|345.3|345.15|345.35|345.15|345.3|345.1|1
1642382550000|2022-01-17 01:22:30||345.1||345.1||345.1||345.1|2
1642382560000|2022-01-17 01:22:40|||||||||1
1642382570000|2022-01-17 01:22:50|345.25|345.05|345.25|345.05|345.25|345.05|345.25|345.05|5
1642382580000|2022-01-17 01:23:00|||||||||3
1642382590000|2022-01-17 01:23:10|345.2|345|345.15|345|345.2|345|345.15|344.95|15
1642382600000|2022-01-17 01:23:20|345.1|344.9|345.25|345.05|345.25|345.05|345.1|344.9|13
1642382610000|2022-01-17 01:23:30||345.1||345.1||345.1||345.1|3
1642382620000|2022-01-17 01:23:40|345.35|345.15|345.35|345.2|345.35|345.2|345.35|345.15|7
1642382630000|2022-01-17 01:23:50|345.3|345.15|345.3|345.1|345.3|345.15|345.3|345.1|8
1642382640000|2022-01-17 01:24:00|345.25||345.3||345.3||345.25||3
1642382650000|2022-01-17 01:24:10|345.25|345.05|345.25|345.1|345.25|345.1|345.2|345.05|13
1642382660000|2022-01-17 01:24:20|345.3|345.15|345.3|345.15|345.35|345.15|345.3|345.15|5
1642382670000|2022-01-17 01:24:30|345.35|345.1|345.4|345.25|345.45|345.25|345.35|345.1|19
1642382680000|2022-01-17 01:24:40|345.35|345.2|345.35|345.15|345.35|345.2|345.35|345.15|4
1642382690000|2022-01-17 01:24:50|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|1
1642382700000|2022-01-17 01:25:00|345.4|345.15|345.4|345.2|345.4|345.2|345.4|345.15|3
1642382710000|2022-01-17 01:25:10|345.35|345.15|345.4|345.25|345.4|345.25|345.35|345.15|4
1642382720000|2022-01-17 01:25:20|345.45|345.2|345.4|345.25|345.45|345.25|345.4|345.2|7
1642382730000|2022-01-17 01:25:30|345.45||345.4||345.45||345.4||1
1642382740000|2022-01-17 01:25:40|345.35|345.2|345.45|345.2|345.45|345.2|345.35|345.2|6
1642382750000|2022-01-17 01:25:50||345.25||345.25||345.3||345.25|1
1642382760000|2022-01-17 01:26:00|345.4||345.4||345.4||345.4||0
1642382770000|2022-01-17 01:26:10|345.35|345.2|345.35|345.15|345.4|345.2|345.35|345.15|4
1642382780000|2022-01-17 01:26:20|345.3|345.1|345.35|345.1|345.35|345.1|345.3|345.1|5
1642382790000|2022-01-17 01:26:30|345.3|345.15|345.35|345.15|345.35|345.15|345.3|345.15|4
1642382800000|2022-01-17 01:26:40|345.3|345.1|345.25|345.05|345.3|345.15|345.25|345.05|8
1642382810000|2022-01-17 01:26:50||345||345||345||345|7
1642382820000|2022-01-17 01:27:00|345.2||345.2||345.2||345.15||5
1642382830000|2022-01-17 01:27:10||345.05||345.05||345.05||345.05|0
1642382840000|2022-01-17 01:27:20|345.15|345|345.25|345.05|345.25|345.05|345.15|345|15
1642382850000|2022-01-17 01:27:30|345.2||345.2||345.25||345.2||2
1642382860000|2022-01-17 01:27:40|345.25||345.25||345.25||345.25||4
1642382870000|2022-01-17 01:27:50|345.2||345.2||345.2||345.2||0
1642382880000|2022-01-17 01:28:00|345.25|345|345.2|345.05|345.25|345.05|345.2|345|9
1642382890000|2022-01-17 01:28:10|345.25||345.25||345.25||345.25||1
1642382900000|2022-01-17 01:28:20|345.2||345.25||345.25||345.2||3
1642382910000|2022-01-17 01:28:30||345.1||345.1||345.1||345.05|2
1642382920000|2022-01-17 01:28:40|||||||||3
1642382930000|2022-01-17 01:28:50||345.05||345.05||345.05||345.05|4
1642382940000|2022-01-17 01:29:00|345.2|345|345.15|345|345.2|345|345.15|345|6
1642382950000|2022-01-17 01:29:10|345.2|345.05|345.3|345.15|345.3|345.15|345.2|345.05|13
1642382960000|2022-01-17 01:29:20|345.35|345.1|345.35|345.15|345.35|345.2|345.35|345.1|37
1642382970000|2022-01-17 01:29:30|345.3|345.2|345.35|345.15|345.35|345.2|345.3|345.15|5
1642382980000|2022-01-17 01:29:40|345.3|345.2|345.3|345.1|345.3|345.2|345.25|345.1|20
1642383000000|2022-01-17 01:30:00|345.25|345.05|345.2|345|345.25|345.05|345.2|345|5
1642383010000|2022-01-17 01:30:10|345.25|345.05|345.2|345.05|345.25|345.05|345.15|345|16
1642383020000|2022-01-17 01:30:20|345.25|345.15|345.4|345.2|345.45|345.25|345.25|345.15|47
1642383030000|2022-01-17 01:30:30|345.45|345.25|345.5|345.3|345.5|345.3|345.45|345.25|31
1642383040000|2022-01-17 01:30:40|345.45|345.25|345.5|345.35|345.5|345.35|345.45|345.25|27
1642383060000|2022-01-17 01:31:00|345.55|345.3|345.55|345.35|345.55|345.35|345.55|345.3|12
1642383070000|2022-01-17 01:31:10|345.6|345.4|345.6|345.4|345.6|345.4|345.55|345.4|5
1642383080000|2022-01-17 01:31:20|345.55|345.45|345.55|345.4|345.55|345.45|345.55|345.4|3
1642383090000|2022-01-17 01:31:30||345.35||345.4||345.4||345.35|3
1642383100000|2022-01-17 01:31:40|345.6|345.35|345.6|345.4|345.6|345.45|345.6|345.35|15
1642383110000|2022-01-17 01:31:50|345.55||345.55||345.55||345.55||0
1642383120000|2022-01-17 01:32:00|345.5|345.35|345.4|345.25|345.5|345.35|345.4|345.25|10
1642383130000|2022-01-17 01:32:10|345.45|345.3|345.45|345.3|345.45|345.3|345.4|345.3|8
1642383140000|2022-01-17 01:32:20|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|2
1642383150000|2022-01-17 01:32:30|345.45|345.3|345.5|345.35|345.55|345.35|345.45|345.3|10
1642383160000|2022-01-17 01:32:40|345.45|345.3|345.5|345.35|345.5|345.35|345.45|345.3|7
1642383170000|2022-01-17 01:32:50|345.55|345.3|345.55|345.35|345.55|345.35|345.55|345.3|6
1642383180000|2022-01-17 01:33:00|345.5|345.4|345.5|345.3|345.5|345.4|345.5|345.3|4
1642383190000|2022-01-17 01:33:10|345.45||345.45||345.45||345.45||3
1642383200000|2022-01-17 01:33:20||345.25||345.3||345.3||345.25|2
1642383210000|2022-01-17 01:33:30|345.5|345.35|345.5|345.3|345.5|345.35|345.45|345.25|12
1642383220000|2022-01-17 01:33:40|345.45||345.5||345.5||345.45||2
1642383230000|2022-01-17 01:33:50|345.55|345.35|345.55|345.4|345.55|345.4|345.55|345.35|1
1642383240000|2022-01-17 01:34:00|345.5|345.35|345.5|345.3|345.5|345.35|345.5|345.3|5
1642383260000|2022-01-17 01:34:20|345.45|345.25|345.4|345.25|345.5|345.25|345.4|345.25|8
1642383270000|2022-01-17 01:34:30|345.35|345.2|345.35|345.2|345.4|345.2|345.35|345.2|5
1642383280000|2022-01-17 01:34:40|345.4|345.15|345.4|345.2|345.4|345.2|345.4|345.15|14
1642383300000|2022-01-17 01:35:00|345.35|345.15|345.4|345.2|345.4|345.2|345.35|345.15|15
1642383310000|2022-01-17 01:35:10||345.25||345.2||345.25||345.2|3
1642383320000|2022-01-17 01:35:20|345.35|345.15|345.35|345.2|345.35|345.2|345.3|345.15|11
1642383330000|2022-01-17 01:35:30||345.15||345.15||345.15||345.15|1
1642383340000|2022-01-17 01:35:40|345.4|345.2|345.45|345.25|345.45|345.25|345.35|345.2|7
1642383350000|2022-01-17 01:35:50|345.4||345.45||345.45||345.4||9
1642383360000|2022-01-17 01:36:00|345.4|345.2|345.4|345.2|345.4|345.25|345.35|345.2|11
1642383370000|2022-01-17 01:36:10|345.45|345.25|345.55|345.35|345.6|345.4|345.45|345.25|28
1642383380000|2022-01-17 01:36:20|345.5||345.5||345.5||345.5||0
1642383390000|2022-01-17 01:36:30|345.45|345.3|345.45|345.25|345.5|345.3|345.45|345.25|5
1642383400000|2022-01-17 01:36:40|345.5|345.35|345.6|345.4|345.65|345.45|345.5|345.35|12
1642383410000|2022-01-17 01:36:50|345.55|345.35|345.55|345.35|345.6|345.4|345.5|345.3|27
1642383420000|2022-01-17 01:37:00|345.6|345.4|345.6|345.4|345.6|345.4|345.6|345.4|0
1642383430000|2022-01-17 01:37:10|345.55|345.35|345.55|345.35|345.55|345.35|345.55|345.35|7
1642383450000|2022-01-17 01:37:30|345.5||345.5||345.5||345.5||0
1642383460000|2022-01-17 01:37:40|345.55|345.4|345.6|345.45|345.65|345.5|345.55|345.4|14
1642383470000|2022-01-17 01:37:50|345.55|345.4|345.5|345.35|345.55|345.45|345.5|345.35|9
1642383480000|2022-01-17 01:38:00|345.45|345.25|345.4|345.25|345.45|345.3|345.4|345.25|11
1642383490000|2022-01-17 01:38:10|345.35|345.2|345.35|345.2|345.4|345.25|345.35|345.2|10
1642383500000|2022-01-17 01:38:20|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|0
1642383510000|2022-01-17 01:38:30|345.45||345.45||345.45||345.45||3
1642383520000|2022-01-17 01:38:40||345.3||345.25||345.3||345.25|2
1642383530000|2022-01-17 01:38:50|345.4|345.2|345.4|345.2|345.4|345.2|345.4|345.2|8
1642383540000|2022-01-17 01:39:00|345.35|345.15|345.35|345.1|345.35|345.15|345.25|345.1|12
1642383550000|2022-01-17 01:39:10||345.15||345.15||345.15||345.15|0
1642383560000|2022-01-17 01:39:20|345.3|345.05|345.2|345|345.3|345.05|345.2|345|5
1642383570000|2022-01-17 01:39:30|345.25|345.05|345.2|345|345.25|345.05|345.2|345|11
1642383580000|2022-01-17 01:39:40|345.15||345.2||345.2||345.15||7
1642383590000|2022-01-17 01:39:50|345.15|344.95|345.1|344.9|345.15|344.95|345.1|344.9|4
1642383600000|2022-01-17 01:40:00|345.05|344.8|345.1|344.95|345.1|344.95|345|344.8|18
1642383610000|2022-01-17 01:40:10||344.9||344.95||344.95||344.9|2
1642383620000|2022-01-17 01:40:20|345.05|344.9|345.1|344.9|345.1|344.95|345.05|344.9|5
1642383630000|2022-01-17 01:40:30|345.05|344.85|345.05|344.85|345.1|344.85|345.05|344.85|3
1642383640000|2022-01-17 01:40:40|345.1|344.9|345.15|345|345.15|345|345.1|344.9|3
1642383650000|2022-01-17 01:40:50|345.2|345.05|345.2|345|345.2|345.05|345.2|345|2
1642383660000|2022-01-17 01:41:00|345.15|344.9|345.1|344.9|345.15|344.95|345.1|344.9|10
1642383670000|2022-01-17 01:41:10|345.05|344.8|345.1|344.9|345.1|344.9|344.95|344.75|19
1642383680000|2022-01-17 01:41:20|345.05|344.85|345|344.8|345.05|344.85|345|344.8|7
1642383690000|2022-01-17 01:41:30||344.85||344.85||344.85||344.85|0
1642383700000|2022-01-17 01:41:40|345.05||345.05||345.05||345.05||4
1642383710000|2022-01-17 01:41:50|345|344.9|345.05|344.9|345.05|344.9|345|344.85|26
1642383720000|2022-01-17 01:42:00||344.85||344.9||344.9||344.85|4
1642383730000|2022-01-17 01:42:10||344.85||344.85||344.85||344.85|0
1642383740000|2022-01-17 01:42:20|345|344.9|345|344.85|345|344.9|345|344.85|7
1642383750000|2022-01-17 01:42:30||344.8||344.8||344.8||344.8|6
1642383760000|2022-01-17 01:42:40|344.95|344.85|345|344.85|345|344.85|344.95|344.85|7
1642383770000|2022-01-17 01:42:50|344.95|344.8|344.95|344.8|344.95|344.8|344.95|344.8|3
1642383780000|2022-01-17 01:43:00|344.9|344.75|344.9|344.75|344.9|344.8|344.9|344.75|8
1642383800000|2022-01-17 01:43:20|344.85|344.7|344.9|344.75|344.95|344.75|344.85|344.7|25
1642383810000|2022-01-17 01:43:30|||||||||1
1642383820000|2022-01-17 01:43:40|344.85|344.7|344.9|344.75|344.9|344.75|344.85|344.7|18
1642383830000|2022-01-17 01:43:50|344.95||344.9||344.95||344.9||4
1642383840000|2022-01-17 01:44:00|344.95|344.8|344.9|344.75|344.95|344.8|344.9|344.75|18
1642383850000|2022-01-17 01:44:10|344.85|344.7|344.85|344.7|344.85|344.7|344.85|344.7|2
1642383860000|2022-01-17 01:44:20|344.9|344.75|344.9|344.75|344.9|344.75|344.9|344.75|1
1642383870000|2022-01-17 01:44:30||344.7||344.7||344.75||344.7|13
1642383880000|2022-01-17 01:44:40|344.85|344.65|344.85|344.65|344.85|344.65|344.85|344.65|6
1642383890000|2022-01-17 01:44:50||344.7||344.7||344.7||344.7|7
1642383900000|2022-01-17 01:45:00||344.65||344.65||344.65||344.65|2
1642383910000|2022-01-17 01:45:10|344.8|344.6|344.8|344.6|344.85|344.6|344.75|344.6|8
1642383920000|2022-01-17 01:45:20|344.75|344.55|344.75|344.55|344.75|344.55|344.75|344.55|7
1642383930000|2022-01-17 01:45:30|344.7||344.7||344.7||344.7||1
1642383940000|2022-01-17 01:45:40|344.75|344.5|344.7|344.5|344.75|344.5|344.7|344.5|27
1642383950000|2022-01-17 01:45:50||344.55||344.5||344.55||344.5|14
1642383960000|2022-01-17 01:46:00|344.65|344.55|344.65|344.45|344.7|344.55|344.65|344.45|13
1642383970000|2022-01-17 01:46:10|344.6||344.65||344.65||344.6||4
1642383980000|2022-01-17 01:46:20|344.6|344.4|344.6|344.45|344.6|344.45|344.55|344.4|19
1642383990000|2022-01-17 01:46:30|344.65||344.65||344.65||344.65||4
1642384000000|2022-01-17 01:46:40|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|3
1642384010000|2022-01-17 01:46:50|344.65|344.55|344.65|344.45|344.65|344.55|344.65|344.45|5
1642384020000|2022-01-17 01:47:00|344.6|344.5|344.65|344.5|344.65|344.5|344.6|344.5|5
1642384030000|2022-01-17 01:47:10|344.7|344.55|344.75|344.55|344.75|344.55|344.7|344.55|27
1642384040000|2022-01-17 01:47:20|344.7|344.6|344.7|344.5|344.7|344.6|344.7|344.5|3
1642384060000|2022-01-17 01:47:40|344.65||344.7||344.7||344.65||2
1642384080000|2022-01-17 01:48:00|344.65||344.65||344.65||344.65||0
1642384100000|2022-01-17 01:48:20|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|0
1642384110000|2022-01-17 01:48:30|344.63|344.38|344.63|344.48|344.68|344.53|344.63|344.38|16
1642384130000|2022-01-17 01:48:50|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.53|10
1642384140000|2022-01-17 01:49:00||344.58||344.53||344.58||344.53|4
1642384150000|2022-01-17 01:49:10||344.58||344.58||344.58||344.58|3
1642384160000|2022-01-17 01:49:20|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|8
1642384170000|2022-01-17 01:49:30||344.68||344.68||344.68||344.63|1
1642384190000|2022-01-17 01:49:50|344.78|344.63|344.78|344.58|344.78|344.63|344.78|344.58|5
1642384200000|2022-01-17 01:50:00||344.63||344.63||344.63||344.63|0
1642384230000|2022-01-17 01:50:30|344.73|344.58|344.68|344.53|344.73|344.58|344.68|344.53|4
1642384240000|2022-01-17 01:50:40|||||||||4
1642384260000|2022-01-17 01:51:00|||||||||1
1642384280000|2022-01-17 01:51:20|344.78|344.58|344.78|344.58|344.78|344.58|344.73|344.58|6
1642384290000|2022-01-17 01:51:30|344.83|344.63|344.83|344.68|344.83|344.68|344.83|344.63|5
1642384300000|2022-01-17 01:51:40|344.88|344.73|344.88|344.68|344.93|344.73|344.88|344.68|11
1642384310000|2022-01-17 01:51:50|344.78|344.63|344.83|344.68|344.83|344.68|344.78|344.63|20
1642384320000|2022-01-17 01:52:00||344.63||344.68||344.68||344.63|2
1642384330000|2022-01-17 01:52:10|||||||||1
1642384340000|2022-01-17 01:52:20|||||||||3
1642384360000|2022-01-17 01:52:40||344.63||344.68||344.68||344.63|2
1642384390000|2022-01-17 01:53:10|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|3
1642384400000|2022-01-17 01:53:20|344.78||344.78||344.78||344.78||11
1642384410000|2022-01-17 01:53:30|344.83||344.83||344.83||344.78||2
1642384430000|2022-01-17 01:53:50|344.78||344.78||344.78||344.78||1
1642384450000|2022-01-17 01:54:10|344.83||344.78||344.83||344.78||8
1642384460000|2022-01-17 01:54:20|344.73|344.58|344.78|344.58|344.78|344.58|344.73|344.58|4
1642384470000|2022-01-17 01:54:30|344.73|344.53|344.68|344.53|344.78|344.53|344.68|344.53|3
1642384490000|2022-01-17 01:54:50||344.48||344.53||344.53||344.48|2
1642384500000|2022-01-17 01:55:00|344.73||344.68||344.73||344.68||3
1642384510000|2022-01-17 01:55:10|344.73||344.73||344.73||344.73||1
1642384530000|2022-01-17 01:55:30|344.68|344.48|344.68|344.48|344.68|344.48|344.63|344.48|4
1642384550000|2022-01-17 01:55:50|344.63||344.63||344.68||344.63||0
1642384560000|2022-01-17 01:56:00|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|3
1642384570000|2022-01-17 01:56:10|344.73||344.68||344.73||344.68||8
1642384590000|2022-01-17 01:56:30|344.73|344.58|344.78|344.63|344.78|344.63|344.68|344.58|4
1642384600000|2022-01-17 01:56:40|||||||||3
1642384610000|2022-01-17 01:56:50|344.73|344.53|344.73|344.58|344.73|344.58|344.73|344.53|17
1642384620000|2022-01-17 01:57:00||344.53||344.58||344.58||344.53|2
1642384630000|2022-01-17 01:57:10|344.78||344.78||344.78||344.78||3
1642384640000|2022-01-17 01:57:20|344.73|344.63|344.78|344.63|344.78|344.63|344.73|344.63|0
1642384660000|2022-01-17 01:57:40|||||||||3
1642384670000|2022-01-17 01:57:50|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|3
1642384680000|2022-01-17 01:58:00|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.48|5
1642384690000|2022-01-17 01:58:10|344.73|344.58|344.78|344.58|344.78|344.58|344.73|344.58|6
1642384700000|2022-01-17 01:58:20|344.73|344.63|344.73|344.58|344.73|344.63|344.73|344.58|4
1642384720000|2022-01-17 01:58:40||344.53||344.58||344.58||344.53|4
1642384730000|2022-01-17 01:58:50|||||||||4
1642384750000|2022-01-17 01:59:10|344.78||344.78||344.78||344.73||4
1642384760000|2022-01-17 01:59:20||344.63||344.63||344.63||344.63|1
1642384790000|2022-01-17 01:59:50|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|9
1642384800000|2022-01-17 02:00:00|344.88|344.73|344.93|344.78|344.93|344.78|344.88|344.68|22
1642384810000|2022-01-17 02:00:10|344.98|344.73|344.88|344.73|344.98|344.73|344.88|344.73|6
1642384820000|2022-01-17 02:00:20|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|2
1642384830000|2022-01-17 02:00:30|344.78|344.63|344.78|344.58|344.78|344.63|344.78|344.58|6
1642384840000|2022-01-17 02:00:40|344.88|344.63|344.98|344.78|344.98|344.78|344.88|344.63|25
1642384850000|2022-01-17 02:00:50|345.03|344.83|345.03|344.88|345.03|344.88|345.03|344.83|5
1642384860000|2022-01-17 02:01:00|345.08|344.93|345.03|344.88|345.08|344.93|345.03|344.88|12
1642384870000|2022-01-17 02:01:10|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|7
1642384880000|2022-01-17 02:01:20||344.83||344.83||344.83||344.83|1
1642384890000|2022-01-17 02:01:30|344.98|344.88|344.98|344.83|344.98|344.88|344.98|344.83|3
1642384900000|2022-01-17 02:01:40|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|4
1642384910000|2022-01-17 02:01:50|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|5
1642384920000|2022-01-17 02:02:00|344.98||345.03||345.03||344.98||3
1642384930000|2022-01-17 02:02:10||344.88||344.88||344.88||344.88|0
1642384950000|2022-01-17 02:02:30|||||||||1
1642384970000|2022-01-17 02:02:50|||||||||1
1642384990000|2022-01-17 02:03:10|||||||||3
1642385020000|2022-01-17 02:03:40|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|4
1642385030000|2022-01-17 02:03:50|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.78|1
1642385040000|2022-01-17 02:04:00|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|2
1642385060000|2022-01-17 02:04:20||344.78||344.83||344.83||344.78|7
1642385080000|2022-01-17 02:04:40|344.93|344.78|344.93|344.78|344.98|344.83|344.93|344.78|6
1642385090000|2022-01-17 02:04:50||344.73||344.78||344.78||344.73|1
1642385100000|2022-01-17 02:05:00|344.98|344.83|344.93|344.78|344.98|344.83|344.93|344.78|9
1642385110000|2022-01-17 02:05:10|344.88|344.68|344.93|344.78|344.93|344.78|344.88|344.68|21
1642385130000|2022-01-17 02:05:30|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|2
1642385170000|2022-01-17 02:06:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|2
1642385180000|2022-01-17 02:06:20|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|2
1642385210000|2022-01-17 02:06:50|||||||||5
1642385220000|2022-01-17 02:07:00|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|4
1642385240000|2022-01-17 02:07:20|344.78|344.63|344.83|344.68|344.83|344.68|344.78|344.63|5
1642385260000|2022-01-17 02:07:40|||||||||2
1642385270000|2022-01-17 02:07:50||344.63||344.63||344.63||344.63|2
1642385280000|2022-01-17 02:08:00|344.78||344.78||344.83||344.78||0
1642385290000|2022-01-17 02:08:10||344.58||344.58||344.63||344.58|4
1642385300000|2022-01-17 02:08:20|344.73||344.73||344.73||344.73||4
1642385310000|2022-01-17 02:08:30|344.78|344.63|344.78|344.63|344.78|344.63|344.73|344.63|15
1642385320000|2022-01-17 02:08:40|344.83||344.83||344.83||344.83||0
1642385330000|2022-01-17 02:08:50|||||||||4
1642385340000|2022-01-17 02:09:00|344.78||344.83||344.83||344.78||1
1642385350000|2022-01-17 02:09:10|344.78|344.58|344.78|344.58|344.83|344.58|344.73|344.58|4
1642385360000|2022-01-17 02:09:20||344.63||344.63||344.63||344.63|0
1642385380000|2022-01-17 02:09:40|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|4
1642385390000|2022-01-17 02:09:50|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|2
1642385400000|2022-01-17 02:10:00|344.73|344.58|344.78|344.63|344.78|344.63|344.73|344.53|14
1642385410000|2022-01-17 02:10:10|344.73|344.58|344.73|344.53|344.78|344.58|344.73|344.53|9
1642385420000|2022-01-17 02:10:20|344.68|344.48|344.63|344.43|344.73|344.48|344.63|344.43|25
1642385430000|2022-01-17 02:10:30||344.48||344.48||344.48||344.48|1
1642385450000|2022-01-17 02:10:50|344.68||344.63||344.68||344.63||8
1642385460000|2022-01-17 02:11:00|344.68||344.63||344.68||344.63||10
1642385470000|2022-01-17 02:11:10||344.43||344.48||344.48||344.43|7
1642385480000|2022-01-17 02:11:20|||||||||2
1642385540000|2022-01-17 02:12:20|||||||||1
1642385570000|2022-01-17 02:12:50|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|10
1642385590000|2022-01-17 02:13:10||344.38||344.43||344.43||344.38|8
1642385600000|2022-01-17 02:13:20|344.63|344.48|344.63|344.48|344.68|344.48|344.63|344.48|10
1642385610000|2022-01-17 02:13:30|344.58|344.38|344.58|344.43|344.63|344.43|344.58|344.38|6
1642385620000|2022-01-17 02:13:40|344.63||344.63||344.63||344.63||1
1642385630000|2022-01-17 02:13:50|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.48|0
1642385640000|2022-01-17 02:14:00|344.63|344.43|344.63|344.43|344.63|344.48|344.63|344.43|1
1642385650000|2022-01-17 02:14:10|344.68|344.48|344.68|344.53|344.68|344.53|344.68|344.48|1
1642385680000|2022-01-17 02:14:40|344.63|344.48|344.63|344.48|344.63|344.53|344.63|344.48|7
1642385710000|2022-01-17 02:15:10||344.43||344.48||344.48||344.43|5
1642385720000|2022-01-17 02:15:20||344.43||344.43||344.43||344.43|0
1642385730000|2022-01-17 02:15:30||344.48||344.48||344.48||344.48|1
1642385740000|2022-01-17 02:15:40|344.68|344.53|344.68|344.53|344.73|344.53|344.68|344.53|12
1642385750000|2022-01-17 02:15:50|||||||||1
1642385760000|2022-01-17 02:16:00|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|1
1642385770000|2022-01-17 02:16:10|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|6
1642385780000|2022-01-17 02:16:20|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|2
1642385790000|2022-01-17 02:16:30|||||||||1
1642385800000|2022-01-17 02:16:40||344.63||344.63||344.63||344.63|4
1642385810000|2022-01-17 02:16:50||344.68||344.68||344.68||344.68|1
1642385820000|2022-01-17 02:17:00|344.88||344.83||344.88||344.83||5
1642385830000|2022-01-17 02:17:10|||||||||2
1642385860000|2022-01-17 02:17:40|344.78|344.63|344.73|344.58|344.78|344.68|344.73|344.58|3
1642385870000|2022-01-17 02:17:50|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|7
1642385880000|2022-01-17 02:18:00||344.58||344.63||344.63||344.58|2
1642385890000|2022-01-17 02:18:10||344.58||344.63||344.63||344.58|2
1642385900000|2022-01-17 02:18:20|344.73|344.58|344.73|344.58|344.73|344.58|344.68|344.53|13
1642385910000|2022-01-17 02:18:30|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|1
1642385920000|2022-01-17 02:18:40|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|2
1642385930000|2022-01-17 02:18:50|344.68|344.53|344.68|344.48|344.68|344.53|344.68|344.48|12
1642385940000|2022-01-17 02:19:00|344.63|344.53|344.68|344.48|344.68|344.53|344.63|344.48|2
1642385950000|2022-01-17 02:19:10|344.63||344.63||344.63||344.63||1
1642385960000|2022-01-17 02:19:20|||||||||3
1642385970000|2022-01-17 02:19:30|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|1
1642385980000|2022-01-17 02:19:40|||||||||1
1642385990000|2022-01-17 02:19:50|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.43|6
1642386000000|2022-01-17 02:20:00|||||||||2
1642386010000|2022-01-17 02:20:10|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.38|12
1642386020000|2022-01-17 02:20:20|344.63||344.58||344.63||344.58||1
1642386030000|2022-01-17 02:20:30|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|4
1642386060000|2022-01-17 02:21:00|344.53|344.43|344.58|344.38|344.58|344.43|344.53|344.38|20
1642386070000|2022-01-17 02:21:10|344.63|344.43|344.63|344.48|344.63|344.48|344.63|344.43|0
1642386080000|2022-01-17 02:21:20|||||||||1
1642386110000|2022-01-17 02:21:50|||||||||1
1642386120000|2022-01-17 02:22:00|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|21
1642386130000|2022-01-17 02:22:10|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|2
1642386140000|2022-01-17 02:22:20|||||||||3
1642386160000|2022-01-17 02:22:40|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|2
1642386170000|2022-01-17 02:22:50|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.43|8
1642386190000|2022-01-17 02:23:10|344.58|344.43|344.53|344.38|344.58|344.43|344.53|344.38|7
1642386220000|2022-01-17 02:23:40|||||||||1
1642386230000|2022-01-17 02:23:50|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|9
1642386240000|2022-01-17 02:24:00|344.58|344.43|344.53|344.33|344.58|344.43|344.53|344.33|19
1642386250000|2022-01-17 02:24:10|344.48||344.48||344.48||344.48||0
1642386260000|2022-01-17 02:24:20||344.28||344.28||344.28||344.28|3
1642386270000|2022-01-17 02:24:30|344.43|344.23|344.38|344.23|344.43|344.28|344.38|344.23|11
1642386280000|2022-01-17 02:24:40|344.43|344.18|344.38|344.23|344.43|344.23|344.38|344.18|5
1642386300000|2022-01-17 02:25:00|||||||||1
1642386310000|2022-01-17 02:25:10||344.18||344.23||344.23||344.18|3
1642386320000|2022-01-17 02:25:20|344.43||344.43||344.43||344.43||7
1642386330000|2022-01-17 02:25:30|344.48|344.28|344.43|344.28|344.48|344.28|344.43|344.28|1
1642386360000|2022-01-17 02:26:00|344.48|344.33|344.48|344.33|344.53|344.33|344.48|344.33|3
1642386370000|2022-01-17 02:26:10||344.28||344.33||344.33||344.28|3
1642386380000|2022-01-17 02:26:20|||||||||1
1642386390000|2022-01-17 02:26:30|||||||||1
1642386410000|2022-01-17 02:26:50|||||||||1
1642386430000|2022-01-17 02:27:10||344.28||344.33||344.33||344.28|3
1642386440000|2022-01-17 02:27:20|344.53|344.38|344.53|344.33|344.53|344.38|344.53|344.33|7
1642386460000|2022-01-17 02:27:40||344.38||344.38||344.38||344.38|0
1642386510000|2022-01-17 02:28:30|||||||||1
1642386530000|2022-01-17 02:28:50||344.33||344.38||344.38||344.33|7
1642386540000|2022-01-17 02:29:00||344.33||344.38||344.38||344.33|2
1642386590000|2022-01-17 02:29:50||344.33||344.38||344.38||344.33|2
1642386600000|2022-01-17 02:30:00|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|12
1642386610000|2022-01-17 02:30:10|344.53|344.38|344.53|344.38|344.53|344.43|344.53|344.38|3
1642386630000|2022-01-17 02:30:30|||||||||1
1642386640000|2022-01-17 02:30:40|344.48|344.33|344.53|344.33|344.53|344.33|344.48|344.33|2
1642386650000|2022-01-17 02:30:50|344.48|344.38|344.53|344.38|344.53|344.38|344.48|344.38|3
1642386660000|2022-01-17 02:31:00|||||||||1
1642386670000|2022-01-17 02:31:10|||||||||2
1642386680000|2022-01-17 02:31:20||344.33||344.38||344.38||344.33|1
1642386690000|2022-01-17 02:31:30|344.48|344.33|344.48|344.33|344.53|344.33|344.48|344.33|3
1642386700000|2022-01-17 02:31:40|||||||||1
1642386710000|2022-01-17 02:31:50|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|18
1642386720000|2022-01-17 02:32:00|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|4
1642386730000|2022-01-17 02:32:10|344.43|344.28|344.48|344.28|344.48|344.28|344.43|344.28|5
1642386740000|2022-01-17 02:32:20||344.33||344.33||344.33||344.33|0
1642386750000|2022-01-17 02:32:30|||||||||1
1642386770000|2022-01-17 02:32:50|||||||||2
1642386780000|2022-01-17 02:33:00|||||||||2
1642386790000|2022-01-17 02:33:10|||||||||1
1642386800000|2022-01-17 02:33:20|||||||||1
1642386810000|2022-01-17 02:33:30|344.43|344.28|344.38|344.23|344.43|344.28|344.38|344.23|10
1642386850000|2022-01-17 02:34:10||344.18||344.18||344.18||344.18|14
1642386860000|2022-01-17 02:34:20|344.33|344.13|344.33|344.18|344.38|344.18|344.33|344.13|4
1642386870000|2022-01-17 02:34:30|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|11
1642386900000|2022-01-17 02:35:00|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|6
1642386910000|2022-01-17 02:35:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|5
1642386920000|2022-01-17 02:35:20|||||||||2
1642386930000|2022-01-17 02:35:30|344.33||344.28||344.33||344.28||4
1642386960000|2022-01-17 02:36:00|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|15
1642386990000|2022-01-17 02:36:30|344.33|344.18|344.38|344.18|344.38|344.18|344.33|344.18|5
1642387000000|2022-01-17 02:36:40|344.33||344.33||344.38||344.33||1
1642387010000|2022-01-17 02:36:50|||||||||1
1642387020000|2022-01-17 02:37:00||344.13||344.18||344.18||344.13|3
1642387070000|2022-01-17 02:37:50|344.38|344.23|344.28|344.13|344.38|344.23|344.28|344.13|28
1642387080000|2022-01-17 02:38:00|||||||||2
1642387090000|2022-01-17 02:38:10|||||||||1
1642387100000|2022-01-17 02:38:20|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|12
1642387110000|2022-01-17 02:38:30|344.38||344.33||344.38||344.33||1
1642387120000|2022-01-17 02:38:40||344.13||344.18||344.18||344.13|3
1642387130000|2022-01-17 02:38:50|||||||||1
1642387140000|2022-01-17 02:39:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|5
1642387170000|2022-01-17 02:39:30|||||||||1
1642387180000|2022-01-17 02:39:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|8
1642387190000|2022-01-17 02:39:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|8
1642387220000|2022-01-17 02:40:20|||||||||2
1642387230000|2022-01-17 02:40:30|||||||||22
1642387240000|2022-01-17 02:40:40|||||||||2
1642387250000|2022-01-17 02:40:50|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|6
1642387260000|2022-01-17 02:41:00||344.13||344.13||344.13||344.13|5
1642387280000|2022-01-17 02:41:20|||||||||5
1642387290000|2022-01-17 02:41:30|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|7
1642387300000|2022-01-17 02:41:40|344.23|344.03|344.18|344.03|344.23|344.03|344.18|344.03|11
1642387310000|2022-01-17 02:41:50|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|4
1642387320000|2022-01-17 02:42:00|344.23|344.03|344.18|344.03|344.23|344.08|344.18|344.03|16
1642387330000|2022-01-17 02:42:10|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|4
1642387340000|2022-01-17 02:42:20|344.13||344.13||344.18||344.13||0
1642387350000|2022-01-17 02:42:30|344.08|343.93|344.08|343.93|344.08|343.98|344.08|343.93|3
1642387370000|2022-01-17 02:42:50||343.88||343.93||343.93||343.88|5
1642387400000|2022-01-17 02:43:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|6
1642387430000|2022-01-17 02:43:50|||||||||1
1642387440000|2022-01-17 02:44:00|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|6
1642387450000|2022-01-17 02:44:10|344.13||344.18||344.18||344.13||3
1642387460000|2022-01-17 02:44:20|344.13|343.93|344.13|343.98|344.13|343.98|344.13|343.93|10
1642387470000|2022-01-17 02:44:30|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|19
1642387480000|2022-01-17 02:44:40|344.18||344.18||344.18||344.18||1
1642387490000|2022-01-17 02:44:50|344.23||344.18||344.23||344.18||0
1642387510000|2022-01-17 02:45:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|14
1642387520000|2022-01-17 02:45:20|344.28|344.13|344.28|344.08|344.28|344.13|344.28|344.08|5
1642387530000|2022-01-17 02:45:30|344.23||344.23||344.23||344.23||1
1642387540000|2022-01-17 02:45:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|2
1642387550000|2022-01-17 02:45:50|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|5
1642387590000|2022-01-17 02:46:30||344.03||344.08||344.08||344.03|1
1642387600000|2022-01-17 02:46:40|344.28||344.28||344.28||344.23||5
1642387620000|2022-01-17 02:47:00|344.23||344.23||344.23||344.23||0
1642387640000|2022-01-17 02:47:20|||||||||1
1642387650000|2022-01-17 02:47:30|||||||||4
1642387710000|2022-01-17 02:48:30|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.18|14
1642387720000|2022-01-17 02:48:40|||||||||2
1642387740000|2022-01-17 02:49:00||344.13||344.18||344.18||344.13|2
1642387750000|2022-01-17 02:49:10||344.13||344.13||344.13||344.13|2
1642387760000|2022-01-17 02:49:20||344.18||344.18||344.18||344.18|0
1642387770000|2022-01-17 02:49:30|||||||||1
1642387780000|2022-01-17 02:49:40|||||||||1
1642387790000|2022-01-17 02:49:50|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.18|12
1642387800000|2022-01-17 02:50:00|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|2
1642387810000|2022-01-17 02:50:10||344.13||344.18||344.18||344.13|4
1642387830000|2022-01-17 02:50:30|||||||||1
1642387850000|2022-01-17 02:50:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1642387900000|2022-01-17 02:51:40|344.33||344.33||344.33||344.33||4
1642387910000|2022-01-17 02:51:50|344.38|344.18|344.38|344.18|344.38|344.18|344.38|344.13|7
1642387920000|2022-01-17 02:52:00|344.33||344.33||344.38||344.33||0
1642387930000|2022-01-17 02:52:10|344.38||344.38||344.38||344.33||1
1642387940000|2022-01-17 02:52:20|344.33||344.33||344.33||344.33||0
1642387980000|2022-01-17 02:53:00|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|9
1642388040000|2022-01-17 02:54:00|344.38|344.23|344.43|344.23|344.43|344.23|344.38|344.23|6
1642388050000|2022-01-17 02:54:10|344.38|344.28|344.43|344.28|344.43|344.28|344.38|344.28|2
1642388080000|2022-01-17 02:54:40|344.48||344.43||344.48||344.43||11
1642388120000|2022-01-17 02:55:20|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|6
1642388130000|2022-01-17 02:55:30||344.18||344.18||344.18||344.18|4
1642388140000|2022-01-17 02:55:40|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.23|6
1642388150000|2022-01-17 02:55:50|344.38||344.43||344.43||344.38||0
1642388160000|2022-01-17 02:56:00|344.38|344.18|344.38|344.23|344.43|344.23|344.33|344.18|8
1642388170000|2022-01-17 02:56:10|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|1
1642388200000|2022-01-17 02:56:40|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|4
1642388210000|2022-01-17 02:56:50|344.33|344.18|344.38|344.18|344.38|344.18|344.33|344.18|4
1642388220000|2022-01-17 02:57:00|344.33||344.33||344.38||344.33||1
1642388230000|2022-01-17 02:57:10|344.38||344.38||344.38||344.33||0
1642388240000|2022-01-17 02:57:20|344.33||344.33||344.33||344.33||0
1642388250000|2022-01-17 02:57:30||344.13||344.13||344.13||344.13|5
1642388260000|2022-01-17 02:57:40||344.18||344.18||344.18||344.18|0
1642388270000|2022-01-17 02:57:50|344.28|344.13|344.38|344.18|344.38|344.18|344.28|344.13|9
1642388280000|2022-01-17 02:58:00|344.43|344.23|344.43|344.28|344.43|344.28|344.43|344.23|7
1642388290000|2022-01-17 02:58:10|||||||||1
1642388320000|2022-01-17 02:58:40|||||||||1
1642388330000|2022-01-17 02:58:50|344.38|344.23|344.43|344.23|344.43|344.23|344.38|344.23|5
1642388340000|2022-01-17 02:59:00|344.38|344.28|344.43|344.28|344.43|344.28|344.38|344.28|1
1642388350000|2022-01-17 02:59:10|||||||||1
1642388370000|2022-01-17 02:59:30|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|9
1642388390000|2022-01-17 02:59:50|344.38|344.23|344.38|344.18|344.38|344.23|344.38|344.18|4
1642388400000|2022-01-17 03:00:00|344.33|344.23|344.38|344.23|344.38|344.23|344.33|344.23|4
1642388410000|2022-01-17 03:00:10|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|4
1642388420000|2022-01-17 03:00:20||344.23||344.23||344.23||344.23|2
1642388430000|2022-01-17 03:00:30||344.28||344.28||344.28||344.28|0
1642388460000|2022-01-17 03:01:00||344.23||344.28||344.28||344.23|1
1642388480000|2022-01-17 03:01:20|||||||||1
1642388510000|2022-01-17 03:01:50|||||||||1
1642388540000|2022-01-17 03:02:20|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|11
1642388550000|2022-01-17 03:02:30|344.43|344.28|344.38|344.23|344.43|344.28|344.38|344.23|6
1642388570000|2022-01-17 03:02:50|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|7
1642388580000|2022-01-17 03:03:00|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|2
1642388590000|2022-01-17 03:03:10||344.28||344.28||344.28||344.28|2
1642388600000|2022-01-17 03:03:20|344.43||344.43||344.43||344.43||3
1642388610000|2022-01-17 03:03:30||344.23||344.23||344.23||344.23|1
1642388620000|2022-01-17 03:03:40||344.28||344.28||344.28||344.28|0
1642388630000|2022-01-17 03:03:50||344.23||344.23||344.23||344.23|1
1642388640000|2022-01-17 03:04:00||344.28||344.28||344.28||344.28|0
1642388650000|2022-01-17 03:04:10|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|1
1642388660000|2022-01-17 03:04:20|||||||||1
1642388680000|2022-01-17 03:04:40|||||||||1
1642388690000|2022-01-17 03:04:50|||||||||1
1642388700000|2022-01-17 03:05:00||344.18||344.23||344.23||344.18|4
1642388720000|2022-01-17 03:05:20|344.33|344.18|344.38|344.18|344.38|344.18|344.33|344.18|2
1642388740000|2022-01-17 03:05:40|344.33||344.33||344.33||344.33||1
1642388770000|2022-01-17 03:06:10||344.13||344.18||344.18||344.13|1
1642388780000|2022-01-17 03:06:20||344.13||344.13||344.13||344.13|1
1642388790000|2022-01-17 03:06:30|344.28||344.28||344.33||344.28||0
1642388810000|2022-01-17 03:06:50|||||||||1
1642388820000|2022-01-17 03:07:00|344.33|344.18|344.28|344.08|344.33|344.18|344.28|344.08|11
1642388830000|2022-01-17 03:07:10|344.23|344.13|344.28|344.08|344.28|344.13|344.23|344.08|2
1642388840000|2022-01-17 03:07:20|344.23|344.03|344.23|344.03|344.23|344.03|344.23|344.03|1
1642388850000|2022-01-17 03:07:30||344.08||344.08||344.08||344.08|0
1642388880000|2022-01-17 03:08:00||344.03||344.03||344.08||344.03|4
1642388890000|2022-01-17 03:08:10||344.08||344.08||344.08||344.08|0
1642388910000|2022-01-17 03:08:30|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|3
1642388940000|2022-01-17 03:09:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|10
1642388950000|2022-01-17 03:09:10|||||||||1
1642388960000|2022-01-17 03:09:20|||||||||2
1642388970000|2022-01-17 03:09:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|22
1642388980000|2022-01-17 03:09:40|||||||||1
1642388990000|2022-01-17 03:09:50||343.98||343.98||344.03||343.98|15
1642389000000|2022-01-17 03:10:00|344.13|343.93|344.08|343.93|344.13|343.93|344.08|343.93|3
1642389020000|2022-01-17 03:10:20|||||||||6
1642389030000|2022-01-17 03:10:30|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|5
1642389040000|2022-01-17 03:10:40|344.03|343.93|344.08|343.88|344.08|343.93|344.03|343.88|3
1642389050000|2022-01-17 03:10:50|344.03|343.93|344.13|343.98|344.18|343.98|344.03|343.93|17
1642389100000|2022-01-17 03:11:40|||||||||2
1642389130000|2022-01-17 03:12:10|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|14
1642389140000|2022-01-17 03:12:20|||||||||1
1642389160000|2022-01-17 03:12:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1642389170000|2022-01-17 03:12:50|344.08|343.93|344.08|343.88|344.08|343.93|344.03|343.83|20
1642389180000|2022-01-17 03:13:00|344.03||344.03||344.08||344.03||2
1642389190000|2022-01-17 03:13:10||343.83||343.88||343.88||343.83|6
1642389210000|2022-01-17 03:13:30|344.08||344.03||344.08||344.03||3
1642389220000|2022-01-17 03:13:40||343.83||343.83||343.83||343.83|4
1642389230000|2022-01-17 03:13:50||343.88||343.88||343.88||343.88|0
1642389270000|2022-01-17 03:14:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|6
1642389280000|2022-01-17 03:14:40||343.78||343.78||343.78||343.78|4
1642389290000|2022-01-17 03:14:50|343.93||343.93||343.93||343.93||11
1642389300000|2022-01-17 03:15:00|343.98|343.73|343.98|343.78|343.98|343.78|343.98|343.73|9
1642389310000|2022-01-17 03:15:10|343.93||343.93||343.98||343.93||0
1642389340000|2022-01-17 03:15:40|343.98||343.93||343.98||343.93||0
1642389350000|2022-01-17 03:15:50|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|2
1642389360000|2022-01-17 03:16:00|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.78|4
1642389380000|2022-01-17 03:16:20|||||||||1
1642389390000|2022-01-17 03:16:30|||||||||1
1642389400000|2022-01-17 03:16:40|||||||||1
1642389410000|2022-01-17 03:16:50|||||||||2
1642389420000|2022-01-17 03:17:00|344.03||343.98||344.03||343.98||5
1642389430000|2022-01-17 03:17:10|344.03||344.03||344.03||344.03||0
1642389440000|2022-01-17 03:17:20||343.88||343.88||343.88||343.88|0
1642389500000|2022-01-17 03:18:20|||||||||2
1642389520000|2022-01-17 03:18:40|||||||||3
1642389530000|2022-01-17 03:18:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|10
1642389540000|2022-01-17 03:19:00|344.08|343.88|344.13|343.93|344.13|343.93|344.08|343.88|20
1642389550000|2022-01-17 03:19:10|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.98|2
1642389560000|2022-01-17 03:19:20|344.18||344.18||344.18||344.13||4
1642389570000|2022-01-17 03:19:30|344.13|344.03|344.18|344.03|344.23|344.03|344.13|344.03|3
1642389580000|2022-01-17 03:19:40|||||||||1
1642389590000|2022-01-17 03:19:50|||||||||2
1642389600000|2022-01-17 03:20:00||343.98||343.98||343.98||343.98|4
1642389610000|2022-01-17 03:20:10||344.03||344.03||344.03||344.03|0
1642389640000|2022-01-17 03:20:40|||||||||2
1642389690000|2022-01-17 03:21:30|||||||||1
1642389700000|2022-01-17 03:21:40|344.23||344.23||344.23||344.23||6
1642389710000|2022-01-17 03:21:50|||||||||2
1642389740000|2022-01-17 03:22:20||344.08||344.08||344.08||344.08|0
1642389750000|2022-01-17 03:22:30||344.03||344.03||344.03||344.03|0
1642389760000|2022-01-17 03:22:40|||||||||2
1642389770000|2022-01-17 03:22:50||344.08||344.03||344.08||344.03|5
1642389780000|2022-01-17 03:23:00|344.18||344.18||344.18||344.18||0
1642389800000|2022-01-17 03:23:20|||||||||1
1642389810000|2022-01-17 03:23:30|||||||||1
1642389820000|2022-01-17 03:23:40|||||||||1
1642389830000|2022-01-17 03:23:50|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|17
1642389850000|2022-01-17 03:24:10|344.23||344.23||344.23||344.23||7
1642389860000|2022-01-17 03:24:20|344.18|343.98|344.18|344.03|344.18|344.03|344.18|343.98|1
1642389870000|2022-01-17 03:24:30||343.98||344.03||344.03||343.98|1
1642389890000|2022-01-17 03:24:50|||||||||7
1642389900000|2022-01-17 03:25:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|6
1642389910000|2022-01-17 03:25:10|||||||||1
1642389920000|2022-01-17 03:25:20|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.03|22
1642389930000|2022-01-17 03:25:30|||||||||1
1642389960000|2022-01-17 03:26:00|||||||||1
1642389970000|2022-01-17 03:26:10|||||||||1
1642390000000|2022-01-17 03:26:40|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|13
1642390010000|2022-01-17 03:26:50||344.08||344.08||344.08||344.08|3
1642390020000|2022-01-17 03:27:00|344.23||344.23||344.23||344.23||0
1642390040000|2022-01-17 03:27:20|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|11
1642390050000|2022-01-17 03:27:30|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|8
1642390060000|2022-01-17 03:27:40|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|8
1642390080000|2022-01-17 03:28:00||344.18||344.18||344.23||344.18|6
1642390090000|2022-01-17 03:28:10||344.23||344.23||344.23||344.23|0
1642390100000|2022-01-17 03:28:20|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|13
1642390120000|2022-01-17 03:28:40||344.23||344.28||344.28||344.23|2
1642390140000|2022-01-17 03:29:00||344.23||344.28||344.28||344.23|3
1642390150000|2022-01-17 03:29:10|344.48||344.48||344.48||344.48||0
1642390160000|2022-01-17 03:29:20||344.33||344.33||344.33||344.33|6
1642390170000|2022-01-17 03:29:30|344.53||344.53||344.53||344.53||4
1642390180000|2022-01-17 03:29:40|344.48|344.38|344.53|344.38|344.53|344.38|344.48|344.33|9
1642390190000|2022-01-17 03:29:50|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|7
1642390210000|2022-01-17 03:30:10|344.53|344.38|344.58|344.38|344.58|344.38|344.53|344.38|10
1642390220000|2022-01-17 03:30:20|344.53||344.58||344.58||344.53||0
1642390230000|2022-01-17 03:30:30|344.53||344.53||344.53||344.53||2
1642390250000|2022-01-17 03:30:50|344.58||344.58||344.58||344.58||0
1642390260000|2022-01-17 03:31:00|344.53|344.43|344.53|344.38|344.53|344.43|344.53|344.38|10
1642390270000|2022-01-17 03:31:10|||||||||24
1642390300000|2022-01-17 03:31:40|344.58|344.43|344.58|344.43|344.58|344.43|344.53|344.38|9
1642390310000|2022-01-17 03:31:50|344.53|344.38|344.58|344.43|344.58|344.43|344.53|344.38|9
1642390320000|2022-01-17 03:32:00|344.53|344.38|344.53|344.38|344.58|344.38|344.53|344.38|2
1642390330000|2022-01-17 03:32:10|||||||||11
1642390340000|2022-01-17 03:32:20|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|2
1642390350000|2022-01-17 03:32:30|344.53|344.38|344.53|344.38|344.58|344.38|344.53|344.38|1
1642390360000|2022-01-17 03:32:40|||||||||1
1642390390000|2022-01-17 03:33:10|||||||||4
1642390410000|2022-01-17 03:33:30|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|6
1642390420000|2022-01-17 03:33:40|344.63||344.63||344.63||344.63||5
1642390440000|2022-01-17 03:34:00||344.48||344.48||344.48||344.48|1
1642390450000|2022-01-17 03:34:10|||||||||1
1642390470000|2022-01-17 03:34:30|||||||||2
1642390480000|2022-01-17 03:34:40|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|3
1642390500000|2022-01-17 03:35:00|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|1
1642390510000|2022-01-17 03:35:10|344.58|344.43|344.58|344.43|344.58|344.43|344.53|344.43|3
1642390520000|2022-01-17 03:35:20|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|40
1642390540000|2022-01-17 03:35:40||344.43||344.48||344.48||344.43|29
1642390550000|2022-01-17 03:35:50|344.58|344.43|344.48|344.33|344.58|344.43|344.48|344.33|20
1642390570000|2022-01-17 03:36:10|344.53||344.53||344.53||344.53||0
1642390580000|2022-01-17 03:36:20|344.48||344.48||344.48||344.48||0
1642390620000|2022-01-17 03:37:00|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|5
1642390650000|2022-01-17 03:37:30|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|6
1642390660000|2022-01-17 03:37:40|344.48||344.43||344.48||344.43||1
1642390670000|2022-01-17 03:37:50|344.48||344.48||344.48||344.43||0
1642390680000|2022-01-17 03:38:00||344.33||344.28||344.33||344.28|0
1642390690000|2022-01-17 03:38:10|344.43||344.43||344.43||344.43||0
1642390710000|2022-01-17 03:38:30||344.23||344.28||344.28||344.23|2
1642390720000|2022-01-17 03:38:40|344.48||344.43||344.48||344.43||8
1642390730000|2022-01-17 03:38:50|344.48||344.48||344.48||344.48||0
1642390740000|2022-01-17 03:39:00||344.33||344.33||344.33||344.33|1
1642390750000|2022-01-17 03:39:10||344.28||344.28||344.28||344.28|0
1642390770000|2022-01-17 03:39:30|344.43|344.33|344.48|344.28|344.48|344.33|344.43|344.28|0
1642390780000|2022-01-17 03:39:40||344.33||344.28||344.33||344.28|0
1642390790000|2022-01-17 03:39:50|344.43|344.33|344.48|344.33|344.48|344.33|344.43|344.33|1
1642390800000|2022-01-17 03:40:00|344.53||344.48||344.53||344.48||0
1642390810000|2022-01-17 03:40:10|||||||||1
1642390820000|2022-01-17 03:40:20|344.43|344.28|344.48|344.28|344.48|344.28|344.43|344.28|1
1642390830000|2022-01-17 03:40:30|344.43||344.43||344.48||344.43||0
1642390840000|2022-01-17 03:40:40|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.18|10
1642390860000|2022-01-17 03:41:00|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|1
1642390870000|2022-01-17 03:41:10|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.18|7
1642390880000|2022-01-17 03:41:20|||||||||1
1642390890000|2022-01-17 03:41:30|344.33|344.13|344.23|344.08|344.33|344.13|344.23|344.08|15
1642390900000|2022-01-17 03:41:40|344.28|344.13|344.28|344.13|344.28|344.13|344.23|344.13|12
1642390910000|2022-01-17 03:41:50|344.33||344.28||344.33||344.28||10
1642390920000|2022-01-17 03:42:00|344.33|344.18|344.33|344.13|344.33|344.18|344.28|344.13|3
1642390930000|2022-01-17 03:42:10|344.28|344.08|344.23|344.08|344.28|344.13|344.23|344.08|9
1642390940000|2022-01-17 03:42:20|||||||||1
1642390950000|2022-01-17 03:42:30|||||||||5
1642390960000|2022-01-17 03:42:40|||||||||8
1642390970000|2022-01-17 03:42:50|||||||||1
1642390980000|2022-01-17 03:43:00|344.28|344.13|344.33|344.18|344.33|344.18|344.28|344.13|13
1642390990000|2022-01-17 03:43:10|344.28|344.13|344.33|344.18|344.33|344.18|344.28|344.13|6
1642391000000|2022-01-17 03:43:20|||||||||1
1642391010000|2022-01-17 03:43:30|344.38||344.38||344.38||344.38||2
1642391020000|2022-01-17 03:43:40||344.23||344.18||344.23||344.18|1
1642391040000|2022-01-17 03:44:00|344.33||344.38||344.38||344.33||2
1642391050000|2022-01-17 03:44:10|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|5
1642391060000|2022-01-17 03:44:20||344.23||344.23||344.23||344.23|1
1642391070000|2022-01-17 03:44:30|||||||||1
1642391100000|2022-01-17 03:45:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|10
1642391110000|2022-01-17 03:45:10||344.08||344.13||344.13||344.08|11
1642391120000|2022-01-17 03:45:20|344.33||344.33||344.33||344.28||8
1642391130000|2022-01-17 03:45:30|344.28||344.28||344.33||344.28||0
1642391140000|2022-01-17 03:45:40|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.18|6
1642391150000|2022-01-17 03:45:50|344.33||344.33||344.38||344.33||1
1642391160000|2022-01-17 03:46:00|344.38||344.33||344.38||344.33||3
1642391170000|2022-01-17 03:46:10|344.38|344.23|344.38|344.18|344.38|344.23|344.33|344.18|7
1642391180000|2022-01-17 03:46:20|344.33||344.33||344.33||344.33||1
1642391190000|2022-01-17 03:46:30|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|3
1642391210000|2022-01-17 03:46:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|5
1642391220000|2022-01-17 03:47:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|3
1642391250000|2022-01-17 03:47:30|||||||||2
1642391260000|2022-01-17 03:47:40|||||||||3
1642391270000|2022-01-17 03:47:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|6
1642391280000|2022-01-17 03:48:00|||||||||2
1642391290000|2022-01-17 03:48:10||344.13||344.13||344.13||344.13|3
1642391300000|2022-01-17 03:48:20||344.18||344.18||344.18||344.18|0
1642391310000|2022-01-17 03:48:30||344.13||344.13||344.13||344.13|0
1642391320000|2022-01-17 03:48:40|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.18|0
1642391330000|2022-01-17 03:48:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|1
1642391340000|2022-01-17 03:49:00|344.33|344.18|344.38|344.18|344.38|344.18|344.33|344.18|3
1642391390000|2022-01-17 03:49:50||344.23||344.18||344.23||344.18|1
1642391400000|2022-01-17 03:50:00|344.33|344.13|344.38|344.18|344.38|344.18|344.33|344.13|0
1642391410000|2022-01-17 03:50:10|344.33||344.33||344.33||344.33||1
1642391430000|2022-01-17 03:50:30|344.38|344.23|344.38|344.18|344.43|344.23|344.33|344.18|13
1642391450000|2022-01-17 03:50:50|344.33||344.33||344.33||344.33||0
1642391460000|2022-01-17 03:51:00|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.18|0
1642391470000|2022-01-17 03:51:10|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|1
1642391480000|2022-01-17 03:51:20|||||||||1
1642391490000|2022-01-17 03:51:30|||||||||3
1642391510000|2022-01-17 03:51:50||344.13||344.13||344.13||344.13|2
1642391530000|2022-01-17 03:52:10|344.28||344.28||344.28||344.28||0
1642391540000|2022-01-17 03:52:20||344.08||344.08||344.08||344.08|2
1642391550000|2022-01-17 03:52:30|344.23||344.28||344.28||344.23||0
1642391580000|2022-01-17 03:53:00|344.23||344.23||344.28||344.23||0
1642391590000|2022-01-17 03:53:10|||||||||1
1642391600000|2022-01-17 03:53:20|||||||||1
1642391610000|2022-01-17 03:53:30||344.03||344.03||344.03||344.03|8
1642391620000|2022-01-17 03:53:40||344.08||344.08||344.08||344.08|0
1642391630000|2022-01-17 03:53:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|6
1642391640000|2022-01-17 03:54:00|344.33||344.33||344.33||344.33||1
1642391650000|2022-01-17 03:54:10||344.18||344.18||344.18||344.18|0
1642391700000|2022-01-17 03:55:00|||||||||1
1642391720000|2022-01-17 03:55:20|||||||||1
1642391730000|2022-01-17 03:55:30|344.38|344.23|344.38|344.18|344.38|344.23|344.33|344.18|6
1642391740000|2022-01-17 03:55:40|344.33|344.23|344.33|344.13|344.33|344.23|344.33|344.13|4
1642391750000|2022-01-17 03:55:50||344.18||344.18||344.18||344.18|0
1642391760000|2022-01-17 03:56:00|344.38||344.38||344.38||344.38||4
1642391770000|2022-01-17 03:56:10|344.33|344.13|344.28|344.13|344.33|344.13|344.28|344.13|4
1642391780000|2022-01-17 03:56:20|344.33||344.28||344.33||344.28||0
1642391790000|2022-01-17 03:56:30|344.33||344.33||344.33||344.28||0
1642391810000|2022-01-17 03:56:50|344.28||344.33||344.33||344.28||0
1642391830000|2022-01-17 03:57:10|344.28||344.33||344.33||344.28||8
1642391840000|2022-01-17 03:57:20|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|6
1642391860000|2022-01-17 03:57:40|344.28||344.28||344.28||344.28||0
1642391890000|2022-01-17 03:58:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|2
1642391940000|2022-01-17 03:59:00|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|4
1642391950000|2022-01-17 03:59:10||344.08||344.08||344.08||344.08|1
1642391970000|2022-01-17 03:59:30|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1642391980000|2022-01-17 03:59:40||344.08||344.08||344.13||344.08|2
1642391990000|2022-01-17 03:59:50||344.13||344.08||344.13||344.08|1
1642392000000|2022-01-17 04:00:00|344.23||344.23||344.23||344.23||1
1642392010000|2022-01-17 04:00:10|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|9
1642392020000|2022-01-17 04:00:20|344.23|344.08|344.23|344.08|344.23|344.08|344.18|344.03|9
1642392040000|2022-01-17 04:00:40|344.28||344.23||344.28||344.23||4
1642392050000|2022-01-17 04:00:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1642392070000|2022-01-17 04:01:10|344.23|344.08|344.23|344.03|344.23|344.08|344.18|344.03|12
1642392080000|2022-01-17 04:01:20||344.08||344.08||344.08||344.08|1
1642392160000|2022-01-17 04:02:40|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|2
1642392170000|2022-01-17 04:02:50|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|1
1642392180000|2022-01-17 04:03:00|||||||||1
1642392200000|2022-01-17 04:03:20|||||||||1
1642392210000|2022-01-17 04:03:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|2
1642392220000|2022-01-17 04:03:40||344.03||344.03||344.03||344.03|1
1642392230000|2022-01-17 04:03:50|344.18||344.18||344.18||344.18||0
1642392240000|2022-01-17 04:04:00|||||||||1
1642392260000|2022-01-17 04:04:20||343.98||343.98||344.03||343.98|5
1642392270000|2022-01-17 04:04:30|344.13||344.13||344.13||344.13||0
1642392280000|2022-01-17 04:04:40||343.93||343.93||343.93||343.93|1
1642392290000|2022-01-17 04:04:50||343.98||343.98||343.98||343.98|1
1642392300000|2022-01-17 04:05:00|||||||||2
1642392310000|2022-01-17 04:05:10|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|4
1642392320000|2022-01-17 04:05:20|344.23|343.98|344.08|343.93|344.23|343.98|344.08|343.93|11
1642392340000|2022-01-17 04:05:40|344.13||344.13||344.13||344.13||3
1642392350000|2022-01-17 04:05:50||343.98||343.98||343.98||343.98|0
1642392420000|2022-01-17 04:07:00|344.18||344.13||344.18||344.13||13
1642392460000|2022-01-17 04:07:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|2
1642392470000|2022-01-17 04:07:50||343.88||343.93||343.93||343.88|3
1642392490000|2022-01-17 04:08:10|344.13||344.08||344.13||344.08||0
1642392500000|2022-01-17 04:08:20|344.13||344.13||344.13||344.13||0
1642392540000|2022-01-17 04:09:00||343.98||343.98||343.98||343.98|0
1642392550000|2022-01-17 04:09:10|||||||||1
1642392560000|2022-01-17 04:09:20|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|7
1642392570000|2022-01-17 04:09:30|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|6
1642392580000|2022-01-17 04:09:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|5
1642392620000|2022-01-17 04:10:20|||||||||1
1642392680000|2022-01-17 04:11:20|||||||||1
1642392700000|2022-01-17 04:11:40|||||||||1
1642392710000|2022-01-17 04:11:50|||||||||1
1642392720000|2022-01-17 04:12:00|||||||||3
1642392760000|2022-01-17 04:12:40|||||||||1
1642392790000|2022-01-17 04:13:10|||||||||1
1642392800000|2022-01-17 04:13:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|4
1642392830000|2022-01-17 04:13:50|344.08||344.08||344.08||344.08||8
1642392840000|2022-01-17 04:14:00||343.93||343.93||343.93||343.93|1
1642392850000|2022-01-17 04:14:10|344.13|343.88|344.08|343.88|344.13|343.88|344.08|343.88|19
1642392860000|2022-01-17 04:14:20||343.93||343.93||343.93||343.93|1
1642392870000|2022-01-17 04:14:30||343.88||343.88||343.88||343.88|1
1642392890000|2022-01-17 04:14:50||343.93||343.93||343.93||343.93|0
1642392910000|2022-01-17 04:15:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|19
1642392920000|2022-01-17 04:15:20|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|11
1642392930000|2022-01-17 04:15:30|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|3
1642392950000|2022-01-17 04:15:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642392960000|2022-01-17 04:16:00|344.08|343.93|344.18|343.98|344.18|343.98|344.08|343.93|10
1642392970000|2022-01-17 04:16:10||344.03||343.98||344.03||343.98|0
1642392990000|2022-01-17 04:16:30|344.13||344.13||344.13||344.13||0
1642393010000|2022-01-17 04:16:50|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|4
1642393030000|2022-01-17 04:17:10|344.13||344.13||344.13||344.13||0
1642393100000|2022-01-17 04:18:20|||||||||2
1642393120000|2022-01-17 04:18:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|3
1642393150000|2022-01-17 04:19:10|||||||||1
1642393160000|2022-01-17 04:19:20||343.88||343.93||343.93||343.88|3
1642393170000|2022-01-17 04:19:30|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|14
1642393180000|2022-01-17 04:19:40||343.98||343.98||343.98||343.98|0
1642393190000|2022-01-17 04:19:50|||||||||1
1642393200000|2022-01-17 04:20:00|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|18
1642393210000|2022-01-17 04:20:10|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|21
1642393230000|2022-01-17 04:20:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|4
1642393240000|2022-01-17 04:20:40|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|6
1642393250000|2022-01-17 04:20:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|5
1642393260000|2022-01-17 04:21:00||343.98||343.98||343.98||343.98|3
1642393310000|2022-01-17 04:21:50|344.13||344.13||344.13||344.13||0
1642393340000|2022-01-17 04:22:20|||||||||1
1642393350000|2022-01-17 04:22:30||343.93||343.93||343.93||343.93|1
1642393360000|2022-01-17 04:22:40|||||||||1
1642393380000|2022-01-17 04:23:00|344.08||344.08||344.08||344.08||0
1642393400000|2022-01-17 04:23:20|||||||||3
1642393440000|2022-01-17 04:24:00|344.13||344.08||344.13||344.08||5
1642393500000|2022-01-17 04:25:00|||||||||1
1642393540000|2022-01-17 04:25:40|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|10
1642393550000|2022-01-17 04:25:50|||||||||1
1642393560000|2022-01-17 04:26:00|||||||||2
1642393570000|2022-01-17 04:26:10|||||||||1
1642393620000|2022-01-17 04:27:00|||||||||2
1642393640000|2022-01-17 04:27:20|||||||||8
1642393660000|2022-01-17 04:27:40|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|24
1642393670000|2022-01-17 04:27:50|343.98||343.93||343.98||343.93||8
1642393680000|2022-01-17 04:28:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|14
1642393690000|2022-01-17 04:28:10||343.78||343.78||343.78||343.78|0
1642393700000|2022-01-17 04:28:20|343.93||343.93||343.93||343.93||2
1642393720000|2022-01-17 04:28:40|||||||||3
1642393730000|2022-01-17 04:28:50||343.73||343.73||343.73||343.73|3
1642393740000|2022-01-17 04:29:00|343.88||343.88||343.93||343.88||0
1642393760000|2022-01-17 04:29:20|||||||||2
1642393780000|2022-01-17 04:29:40|||||||||1
1642393790000|2022-01-17 04:29:50|||||||||6
1642393800000|2022-01-17 04:30:00|343.93||343.88||343.93||343.88||2
1642393820000|2022-01-17 04:30:20|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|7
1642393830000|2022-01-17 04:30:30|343.93||343.88||343.93||343.88||0
1642393850000|2022-01-17 04:30:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|7
1642393860000|2022-01-17 04:31:00|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|10
1642393910000|2022-01-17 04:31:50|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|5
1642393920000|2022-01-17 04:32:00|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|2
1642393930000|2022-01-17 04:32:10||343.78||343.78||343.78||343.78|0
1642393970000|2022-01-17 04:32:50|||||||||1
1642394000000|2022-01-17 04:33:20|||||||||6
1642394080000|2022-01-17 04:34:40|||||||||1
1642394120000|2022-01-17 04:35:20|||||||||2
1642394130000|2022-01-17 04:35:30|||||||||2
1642394140000|2022-01-17 04:35:40|||||||||1
1642394150000|2022-01-17 04:35:50|||||||||2
1642394160000|2022-01-17 04:36:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|11
1642394180000|2022-01-17 04:36:20|||||||||2
1642394210000|2022-01-17 04:36:50|||||||||4
1642394240000|2022-01-17 04:37:20|||||||||1
1642394260000|2022-01-17 04:37:40|||||||||3
1642394280000|2022-01-17 04:38:00|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|13
1642394300000|2022-01-17 04:38:20|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|48
1642394310000|2022-01-17 04:38:30|||||||||4
1642394320000|2022-01-17 04:38:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|4
1642394350000|2022-01-17 04:39:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|7
1642394360000|2022-01-17 04:39:20|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|2
1642394370000|2022-01-17 04:39:30|343.93||343.93||343.93||343.93||11
1642394380000|2022-01-17 04:39:40|343.88|343.68|343.88|343.73|343.88|343.73|343.83|343.68|5
1642394390000|2022-01-17 04:39:50|343.93||343.93||343.93||343.93||0
1642394410000|2022-01-17 04:40:10|343.88|343.68|343.88|343.73|343.88|343.73|343.88|343.68|4
1642394420000|2022-01-17 04:40:20||343.68||343.73||343.73||343.68|3
1642394430000|2022-01-17 04:40:30||343.68||343.68||343.68||343.68|6
1642394440000|2022-01-17 04:40:40|343.83||343.83||343.83||343.83||0
1642394460000|2022-01-17 04:41:00|||||||||4
1642394480000|2022-01-17 04:41:20|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|17
1642394490000|2022-01-17 04:41:30|343.83||343.83||343.88||343.83||1
1642394510000|2022-01-17 04:41:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|8
1642394530000|2022-01-17 04:42:10|||||||||1
1642394560000|2022-01-17 04:42:40|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|7
1642394580000|2022-01-17 04:43:00|||||||||2
1642394590000|2022-01-17 04:43:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|5
1642394610000|2022-01-17 04:43:30|||||||||1
1642394620000|2022-01-17 04:43:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|5
1642394640000|2022-01-17 04:44:00|||||||||1
1642394650000|2022-01-17 04:44:10|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.83|4
1642394660000|2022-01-17 04:44:20|343.98||343.98||343.98||343.98||0
1642394670000|2022-01-17 04:44:30|||||||||1
1642394690000|2022-01-17 04:44:50|||||||||1
1642394700000|2022-01-17 04:45:00|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|3
1642394710000|2022-01-17 04:45:10|343.98||343.98||343.98||343.98||0
1642394720000|2022-01-17 04:45:20||343.78||343.78||343.78||343.78|8
1642394730000|2022-01-17 04:45:30|343.93|343.83|343.98|343.83|343.98|343.83|343.93|343.83|6
1642394750000|2022-01-17 04:45:50|||||||||2
1642394770000|2022-01-17 04:46:10|344.03||344.03||344.03||344.03||3
1642394780000|2022-01-17 04:46:20||343.88||343.88||343.88||343.88|0
1642394800000|2022-01-17 04:46:40|344.08|343.93|344.03|343.83|344.08|343.93|344.03|343.83|17
1642394810000|2022-01-17 04:46:50|343.98||343.98||343.98||343.98||0
1642394820000|2022-01-17 04:47:00|||||||||1
1642394870000|2022-01-17 04:47:50|||||||||1
1642394880000|2022-01-17 04:48:00|||||||||1
1642394910000|2022-01-17 04:48:30|||||||||3
1642394930000|2022-01-17 04:48:50|||||||||1
1642394940000|2022-01-17 04:49:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|5
1642394950000|2022-01-17 04:49:10|||||||||14
1642394960000|2022-01-17 04:49:20||343.73||343.78||343.78||343.73|3
1642395000000|2022-01-17 04:50:00|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|5
1642395050000|2022-01-17 04:50:50|||||||||1
1642395110000|2022-01-17 04:51:50|||||||||1
1642395130000|2022-01-17 04:52:10|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|7
1642395140000|2022-01-17 04:52:20|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|7
1642395150000|2022-01-17 04:52:30|343.83||343.83||343.88||343.83||14
1642395160000|2022-01-17 04:52:40|343.88||343.88||343.88||343.88||0
1642395170000|2022-01-17 04:52:50||343.73||343.73||343.73||343.68|5
1642395190000|2022-01-17 04:53:10|||||||||1
1642395260000|2022-01-17 04:54:20|||||||||1
1642395270000|2022-01-17 04:54:30||343.68||343.68||343.68||343.68|5
1642395280000|2022-01-17 04:54:40||343.73||343.68||343.73||343.68|1
1642395290000|2022-01-17 04:54:50||343.73||343.68||343.73||343.68|1
1642395300000|2022-01-17 04:55:00||343.73||343.68||343.73||343.68|3
1642395310000|2022-01-17 04:55:10|||||||||1
1642395320000|2022-01-17 04:55:20||343.73||343.73||343.73||343.68|1
1642395330000|2022-01-17 04:55:30||343.68||343.73||343.73||343.68|2
1642395340000|2022-01-17 04:55:40|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|2
1642395360000|2022-01-17 04:56:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|7
1642395370000|2022-01-17 04:56:10|||||||||2
1642395390000|2022-01-17 04:56:30|343.98||343.93||343.98||343.93||8
1642395410000|2022-01-17 04:56:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|4
1642395430000|2022-01-17 04:57:10|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|6
1642395440000|2022-01-17 04:57:20|343.88||343.93||343.93||343.88||1
1642395450000|2022-01-17 04:57:30||343.78||343.78||343.78||343.78|0
1642395460000|2022-01-17 04:57:40||343.73||343.73||343.78||343.73|2
1642395470000|2022-01-17 04:57:50||343.78||343.78||343.78||343.73|0
1642395480000|2022-01-17 04:58:00||343.73||343.78||343.78||343.73|0
1642395510000|2022-01-17 04:58:30|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|3
1642395520000|2022-01-17 04:58:40|343.88|343.78|343.88|343.68|343.88|343.78|343.83|343.68|8
1642395530000|2022-01-17 04:58:50|||||||||1
1642395540000|2022-01-17 04:59:00|343.83|343.73|343.93|343.78|343.98|343.78|343.83|343.68|35
1642395550000|2022-01-17 04:59:10|||||||||30
1642395560000|2022-01-17 04:59:20|||||||||2
1642395590000|2022-01-17 04:59:50|||||||||3
1642395600000|2022-01-17 05:00:00|344.03|343.83|344.03|343.88|344.08|343.93|344.03|343.83|16
1642395610000|2022-01-17 05:00:10|||||||||2
1642395620000|2022-01-17 05:00:20|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|8
1642395630000|2022-01-17 05:00:30|||||||||1
1642395640000|2022-01-17 05:00:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|5
1642395650000|2022-01-17 05:00:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642395660000|2022-01-17 05:01:00|344.08||344.03||344.08||344.03||10
1642395670000|2022-01-17 05:01:10|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|4
1642395680000|2022-01-17 05:01:20|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|1
1642395700000|2022-01-17 05:01:40|||||||||2
1642395710000|2022-01-17 05:01:50|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.98|2
1642395720000|2022-01-17 05:02:00|||||||||16
1642395730000|2022-01-17 05:02:10|||||||||1
1642395780000|2022-01-17 05:03:00|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|10
1642395790000|2022-01-17 05:03:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|5
1642395800000|2022-01-17 05:03:20|||||||||4
1642395810000|2022-01-17 05:03:30|343.93|343.78|343.93|343.78|343.98|343.83|343.93|343.78|5
1642395820000|2022-01-17 05:03:40||343.73||343.78||343.78||343.73|0
1642395830000|2022-01-17 05:03:50|343.88|343.73|343.98|343.78|343.98|343.78|343.88|343.73|10
1642395840000|2022-01-17 05:04:00|343.93|343.83|343.93|343.78|343.98|343.83|343.93|343.78|8
1642395850000|2022-01-17 05:04:10|343.88|343.73|343.88|343.68|343.93|343.73|343.88|343.68|15
1642395860000|2022-01-17 05:04:20|343.83||343.83||343.83||343.83||3
1642395880000|2022-01-17 05:04:40|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|4
1642395890000|2022-01-17 05:04:50||343.73||343.68||343.73||343.68|1
1642395910000|2022-01-17 05:05:10|343.93|343.73|343.88|343.73|343.93|343.73|343.88|343.73|6
1642395920000|2022-01-17 05:05:20|||||||||3
1642395930000|2022-01-17 05:05:30|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.63|72
1642395940000|2022-01-17 05:05:40|||||||||7
1642395960000|2022-01-17 05:06:00|||||||||1
1642395980000|2022-01-17 05:06:20|343.93||343.93||343.93||343.93||2
1642395990000|2022-01-17 05:06:30||343.78||343.78||343.78||343.78|11
1642396010000|2022-01-17 05:06:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|9
1642396020000|2022-01-17 05:07:00|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.78|6
1642396030000|2022-01-17 05:07:10|343.93|343.73|343.83|343.68|343.93|343.73|343.83|343.68|21
1642396050000|2022-01-17 05:07:30|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|8
1642396060000|2022-01-17 05:07:40|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|14
1642396070000|2022-01-17 05:07:50|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|20
1642396080000|2022-01-17 05:08:00|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|8
1642396090000|2022-01-17 05:08:10||343.68||343.68||343.68||343.68|11
1642396100000|2022-01-17 05:08:20|||||||||1
1642396140000|2022-01-17 05:09:00|343.88||343.83||343.88||343.83||3
1642396150000|2022-01-17 05:09:10|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|9
1642396160000|2022-01-17 05:09:20|343.73||343.73||343.73||343.73||0
1642396200000|2022-01-17 05:10:00|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|14
1642396210000|2022-01-17 05:10:10||343.58||343.58||343.58||343.58|0
1642396260000|2022-01-17 05:11:00|||||||||1
1642396270000|2022-01-17 05:11:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|10
1642396320000|2022-01-17 05:12:00||343.48||343.53||343.53||343.48|21
1642396330000|2022-01-17 05:12:10|||||||||1
1642396360000|2022-01-17 05:12:40|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|5
1642396380000|2022-01-17 05:13:00|||||||||2
1642396400000|2022-01-17 05:13:20|||||||||2
1642396440000|2022-01-17 05:14:00|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|4
1642396450000|2022-01-17 05:14:10|343.78||343.78||343.78||343.78||0
1642396460000|2022-01-17 05:14:20|343.83||343.83||343.83||343.78||1
1642396470000|2022-01-17 05:14:30|343.78||343.83||343.83||343.78||0
1642396490000|2022-01-17 05:14:50||343.68||343.68||343.68||343.68|0
1642396520000|2022-01-17 05:15:20|343.88||343.88||343.88||343.88||7
1642396530000|2022-01-17 05:15:30|343.83|343.63|343.83|343.63|343.83|343.63|343.78|343.63|9
1642396540000|2022-01-17 05:15:40|343.78||343.78||343.78||343.78||0
1642396570000|2022-01-17 05:16:10|343.83||343.78||343.83||343.78||0
1642396620000|2022-01-17 05:17:00|||||||||1
1642396650000|2022-01-17 05:17:30|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.73|7
1642396660000|2022-01-17 05:17:40|||||||||1
1642396670000|2022-01-17 05:17:50|||||||||1
1642396680000|2022-01-17 05:18:00|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.78|4
1642396690000|2022-01-17 05:18:10|343.93|343.83|343.98|343.83|343.98|343.83|343.93|343.83|0
1642396730000|2022-01-17 05:18:50|||||||||1
1642396740000|2022-01-17 05:19:00|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|9
1642396750000|2022-01-17 05:19:10|343.88||343.88||343.88||343.88||0
1642396760000|2022-01-17 05:19:20|343.93||343.93||343.93||343.93||1
1642396770000|2022-01-17 05:19:30|343.88||343.88||343.88||343.88||0
1642396790000|2022-01-17 05:19:50|343.93||343.93||343.93||343.88||2
1642396800000|2022-01-17 05:20:00|||||||||1
1642396810000|2022-01-17 05:20:10|343.98|343.78|344.03|343.88|344.03|343.88|343.98|343.78|5
1642396830000|2022-01-17 05:20:30||343.83||343.83||343.83||343.83|1
1642396840000|2022-01-17 05:20:40|343.98||343.98||343.98||343.98||0
1642396860000|2022-01-17 05:21:00||343.78||343.78||343.78||343.78|3
1642396870000|2022-01-17 05:21:10|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.73|0
1642396880000|2022-01-17 05:21:20|343.88|343.73|343.88|343.73|343.88|343.73|343.83|343.68|4
1642396900000|2022-01-17 05:21:40|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|3
1642396940000|2022-01-17 05:22:20||343.83||343.78||343.83||343.78|2
1642396960000|2022-01-17 05:22:40||343.83||343.78||343.83||343.78|1
1642396980000|2022-01-17 05:23:00|343.93||343.93||343.93||343.93||0
1642396990000|2022-01-17 05:23:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642397030000|2022-01-17 05:23:50|||||||||1
1642397040000|2022-01-17 05:24:00|||||||||1
1642397050000|2022-01-17 05:24:10|343.98|343.78|343.93|343.78|343.98|343.78|343.93|343.78|6
1642397060000|2022-01-17 05:24:20|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|2
1642397100000|2022-01-17 05:25:00||343.78||343.78||343.78||343.78|0
1642397110000|2022-01-17 05:25:10|343.98||343.98||343.98||343.98||0
1642397130000|2022-01-17 05:25:30|343.93||343.98||343.98||343.93||0
1642397140000|2022-01-17 05:25:40|344.03|343.83|344.03|343.83|344.03|343.88|344.03|343.83|4
1642397160000|2022-01-17 05:26:00||343.88||343.83||343.88||343.83|2
1642397170000|2022-01-17 05:26:10|343.98||343.98||343.98||343.98||0
1642397180000|2022-01-17 05:26:20|344.03||344.03||344.03||344.03||0
1642397200000|2022-01-17 05:26:40||343.88||343.83||343.88||343.83|2
1642397230000|2022-01-17 05:27:10||343.88||343.88||343.88||343.88|0
1642397270000|2022-01-17 05:27:50|||||||||1
1642397290000|2022-01-17 05:28:10|||||||||1
1642397310000|2022-01-17 05:28:30|||||||||2
1642397320000|2022-01-17 05:28:40|||||||||12
1642397330000|2022-01-17 05:28:50||343.83||343.83||343.83||343.83|5
1642397340000|2022-01-17 05:29:00|343.98|343.78|343.93|343.78|343.98|343.78|343.93|343.78|2
1642397350000|2022-01-17 05:29:10|||||||||1
1642397360000|2022-01-17 05:29:20||343.73||343.78||343.78||343.73|0
1642397400000|2022-01-17 05:30:00|343.98|343.83|343.98|343.78|344.03|343.83|343.98|343.78|3
1642397410000|2022-01-17 05:30:10|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|5
1642397420000|2022-01-17 05:30:20|343.88||343.88||343.88||343.88||0
1642397440000|2022-01-17 05:30:40|||||||||1
1642397450000|2022-01-17 05:30:50||343.68||343.68||343.68||343.68|2
1642397460000|2022-01-17 05:31:00||343.73||343.73||343.73||343.68|1
1642397490000|2022-01-17 05:31:30|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.68|4
1642397520000|2022-01-17 05:32:00|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|4
1642397540000|2022-01-17 05:32:20|343.93||343.93||343.93||343.93||4
1642397550000|2022-01-17 05:32:30||343.78||343.73||343.78||343.73|2
1642397560000|2022-01-17 05:32:40|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1642397570000|2022-01-17 05:32:50|||||||||1
1642397580000|2022-01-17 05:33:00|343.93||343.93||343.93||343.93||0
1642397620000|2022-01-17 05:33:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|8
1642397640000|2022-01-17 05:34:00|||||||||1
1642397670000|2022-01-17 05:34:30|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|8
1642397680000|2022-01-17 05:34:40|343.78||343.83||343.83||343.78||2
1642397690000|2022-01-17 05:34:50|343.78|343.58|343.78|343.63|343.78|343.63|343.78|343.58|1
1642397700000|2022-01-17 05:35:00|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|2
1642397710000|2022-01-17 05:35:10|343.73||343.73||343.78||343.73||5
1642397720000|2022-01-17 05:35:20|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642397730000|2022-01-17 05:35:30||343.48||343.48||343.48||343.48|2
1642397740000|2022-01-17 05:35:40|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|5
1642397770000|2022-01-17 05:36:10|343.63||343.63||343.63||343.63||0
1642397780000|2022-01-17 05:36:20||343.43||343.48||343.48||343.43|6
1642397820000|2022-01-17 05:37:00|343.58|343.43|343.53|343.38|343.63|343.43|343.53|343.38|20
1642397830000|2022-01-17 05:37:10|343.58||343.58||343.58||343.58||6
1642397860000|2022-01-17 05:37:40|343.53||343.53||343.53||343.53||4
1642397880000|2022-01-17 05:38:00|343.48|343.33|343.58|343.43|343.58|343.43|343.48|343.33|18
1642397890000|2022-01-17 05:38:10|343.63||343.63||343.63||343.58||3
1642397900000|2022-01-17 05:38:20||343.48||343.48||343.48||343.43|2
1642397910000|2022-01-17 05:38:30|343.68||343.68||343.68||343.68||4
1642397920000|2022-01-17 05:38:40||343.53||343.53||343.53||343.53|0
1642397940000|2022-01-17 05:39:00|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|7
1642397950000|2022-01-17 05:39:10|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.48|10
1642397960000|2022-01-17 05:39:20|343.63||343.63||343.63||343.63||0
1642397990000|2022-01-17 05:39:50||343.43||343.43||343.43||343.43|1
1642398000000|2022-01-17 05:40:00||343.48||343.48||343.48||343.48|0
1642398020000|2022-01-17 05:40:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|2
1642398040000|2022-01-17 05:40:40|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|7
1642398050000|2022-01-17 05:40:50|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|3
1642398070000|2022-01-17 05:41:10||343.58||343.58||343.58||343.58|0
1642398080000|2022-01-17 05:41:20|||||||||1
1642398090000|2022-01-17 05:41:30|||||||||1
1642398140000|2022-01-17 05:42:20|||||||||7
1642398150000|2022-01-17 05:42:30|||||||||2
1642398180000|2022-01-17 05:43:00|343.78||343.78||343.78||343.78||8
1642398190000|2022-01-17 05:43:10|343.73||343.73||343.73||343.73||0
1642398220000|2022-01-17 05:43:40|||||||||2
1642398230000|2022-01-17 05:43:50||343.53||343.53||343.53||343.53|3
1642398240000|2022-01-17 05:44:00|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|2
1642398260000|2022-01-17 05:44:20|343.63||343.63||343.63||343.63||0
1642398270000|2022-01-17 05:44:30|||||||||1
1642398280000|2022-01-17 05:44:40|343.68|343.53|343.68|343.48|343.68|343.53|343.68|343.48|3
1642398300000|2022-01-17 05:45:00||343.53||343.53||343.53||343.53|0
1642398310000|2022-01-17 05:45:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|1
1642398340000|2022-01-17 05:45:40|||||||||1
1642398350000|2022-01-17 05:45:50|||||||||1
1642398370000|2022-01-17 05:46:10|||||||||4
1642398400000|2022-01-17 05:46:40|||||||||4
1642398410000|2022-01-17 05:46:50|||||||||1
1642398450000|2022-01-17 05:47:30|||||||||1
1642398470000|2022-01-17 05:47:50|||||||||4
1642398480000|2022-01-17 05:48:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|0
1642398490000|2022-01-17 05:48:10|||||||||3
1642398510000|2022-01-17 05:48:30||343.48||343.48||343.48||343.48|0
1642398530000|2022-01-17 05:48:50||343.53||343.53||343.53||343.53|0
1642398540000|2022-01-17 05:49:00|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|10
1642398550000|2022-01-17 05:49:10|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|44
1642398560000|2022-01-17 05:49:20|343.58||343.63||343.63||343.58||3
1642398570000|2022-01-17 05:49:30||343.48||343.48||343.48||343.48|2
1642398580000|2022-01-17 05:49:40|||||||||1
1642398600000|2022-01-17 05:50:00|||||||||8
1642398610000|2022-01-17 05:50:10|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|8
1642398660000|2022-01-17 05:51:00|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|22
1642398670000|2022-01-17 05:51:10|343.68||343.63||343.68||343.63||3
1642398720000|2022-01-17 05:52:00|||||||||1
1642398740000|2022-01-17 05:52:20|||||||||2
1642398770000|2022-01-17 05:52:50|||||||||1
1642398780000|2022-01-17 05:53:00|||||||||1
1642398800000|2022-01-17 05:53:20|||||||||11
1642398810000|2022-01-17 05:53:30|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|11
1642398820000|2022-01-17 05:53:40||343.58||343.58||343.58||343.58|0
1642398840000|2022-01-17 05:54:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|3
1642398860000|2022-01-17 05:54:20|||||||||1
1642398870000|2022-01-17 05:54:30|||||||||1
1642398890000|2022-01-17 05:54:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|10
1642398930000|2022-01-17 05:55:30|||||||||1
1642398940000|2022-01-17 05:55:40|343.78|343.53|343.78|343.58|343.78|343.63|343.73|343.53|14
1642398960000|2022-01-17 05:56:00||343.63||343.63||343.63||343.58|0
1642398990000|2022-01-17 05:56:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|4
1642399030000|2022-01-17 05:57:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|4
1642399060000|2022-01-17 05:57:40|||||||||4
1642399090000|2022-01-17 05:58:10|||||||||1
1642399100000|2022-01-17 05:58:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|15
1642399110000|2022-01-17 05:58:30|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|6
1642399120000|2022-01-17 05:58:40|||||||||3
1642399140000|2022-01-17 05:59:00|343.78||343.73||343.78||343.73||1
1642399180000|2022-01-17 05:59:40|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|21
1642399200000|2022-01-17 06:00:00||343.53||343.53||343.53||343.53|2
1642399250000|2022-01-17 06:00:50|343.73||343.68||343.73||343.68||4
1642399260000|2022-01-17 06:01:00|343.73||343.68||343.73||343.68||3
1642399290000|2022-01-17 06:01:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|14
1642399300000|2022-01-17 06:01:40|||||||||2
1642399340000|2022-01-17 06:02:20|||||||||1
1642399350000|2022-01-17 06:02:30|||||||||1
1642399360000|2022-01-17 06:02:40|||||||||1
1642399370000|2022-01-17 06:02:50|||||||||3
1642399380000|2022-01-17 06:03:00|||||||||2
1642399400000|2022-01-17 06:03:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|11
1642399410000|2022-01-17 06:03:30|||||||||1
1642399430000|2022-01-17 06:03:50|||||||||1
1642399460000|2022-01-17 06:04:20|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|30
1642399470000|2022-01-17 06:04:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|6
1642399500000|2022-01-17 06:05:00|||||||||4
1642399510000|2022-01-17 06:05:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.48|7
1642399520000|2022-01-17 06:05:20|||||||||1
1642399540000|2022-01-17 06:05:40|||||||||1
1642399570000|2022-01-17 06:06:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|7
1642399590000|2022-01-17 06:06:30|||||||||1
1642399620000|2022-01-17 06:07:00|343.78||343.78||343.78||343.78||2
1642399630000|2022-01-17 06:07:10|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|3
1642399660000|2022-01-17 06:07:40|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|17
1642399680000|2022-01-17 06:08:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|9
1642399690000|2022-01-17 06:08:10|343.83||343.83||343.83||343.83||2
1642399700000|2022-01-17 06:08:20|343.88|343.68|343.88|343.73|343.88|343.73|343.88|343.68|9
1642399710000|2022-01-17 06:08:30|343.93||343.93||343.93||343.93||3
1642399720000|2022-01-17 06:08:40|343.88||343.88||343.88||343.88||2
1642399770000|2022-01-17 06:09:30|||||||||2
1642399790000|2022-01-17 06:09:50|||||||||1
1642399810000|2022-01-17 06:10:10|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|9
1642399870000|2022-01-17 06:11:10|||||||||1
1642399880000|2022-01-17 06:11:20|||||||||5
1642399890000|2022-01-17 06:11:30|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|15
1642399930000|2022-01-17 06:12:10|||||||||6
1642399940000|2022-01-17 06:12:20|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.83|6
1642399960000|2022-01-17 06:12:40|||||||||9
1642399980000|2022-01-17 06:13:00|||||||||1
1642400020000|2022-01-17 06:13:40|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|11
1642400030000|2022-01-17 06:13:50|||||||||1
1642400050000|2022-01-17 06:14:10|344.08||344.08||344.08||344.08||0
1642400060000|2022-01-17 06:14:20|344.03||344.03||344.03||344.03||1
1642400070000|2022-01-17 06:14:30|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|17
1642400080000|2022-01-17 06:14:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|24
1642400100000|2022-01-17 06:15:00|344.03||343.98||344.03||343.98||5
1642400110000|2022-01-17 06:15:10|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|16
1642400120000|2022-01-17 06:15:20||343.88||343.88||343.88||343.88|1
1642400190000|2022-01-17 06:16:30|||||||||4
1642400200000|2022-01-17 06:16:40|||||||||10
1642400210000|2022-01-17 06:16:50|||||||||1
1642400230000|2022-01-17 06:17:10|344.08||344.03||344.08||344.03||2
1642400240000|2022-01-17 06:17:20|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|23
1642400250000|2022-01-17 06:17:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|5
1642400260000|2022-01-17 06:17:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|8
1642400280000|2022-01-17 06:18:00|||||||||2
1642400320000|2022-01-17 06:18:40|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|30
1642400330000|2022-01-17 06:18:50||344.13||344.13||344.13||344.13|0
1642400350000|2022-01-17 06:19:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|23
1642400380000|2022-01-17 06:19:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|11
1642400390000|2022-01-17 06:19:50|344.23||344.23||344.23||344.23||3
1642400400000|2022-01-17 06:20:00|344.18||344.18||344.18||344.18||0
1642400430000|2022-01-17 06:20:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|11
1642400500000|2022-01-17 06:21:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|6
1642400510000|2022-01-17 06:21:50|344.23||344.23||344.23||344.23||6
1642400520000|2022-01-17 06:22:00||344.08||344.08||344.08||344.08|0
1642400540000|2022-01-17 06:22:20|||||||||2
1642400580000|2022-01-17 06:23:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|3
1642400590000|2022-01-17 06:23:10||344.08||344.08||344.08||344.08|9
1642400600000|2022-01-17 06:23:20|344.23||344.23||344.23||344.23||1
1642400640000|2022-01-17 06:24:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|6
1642400650000|2022-01-17 06:24:10|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|15
1642400670000|2022-01-17 06:24:30|344.23||344.23||344.23||344.23||0
1642400690000|2022-01-17 06:24:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|3
1642400710000|2022-01-17 06:25:10|||||||||1
1642400730000|2022-01-17 06:25:30|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|5
1642400740000|2022-01-17 06:25:40||344.13||344.18||344.18||344.13|21
1642400760000|2022-01-17 06:26:00|344.38|344.28|344.43|344.28|344.43|344.28|344.38|344.28|26
1642400770000|2022-01-17 06:26:10|||||||||1
1642400780000|2022-01-17 06:26:20|344.38|344.23|344.43|344.23|344.43|344.23|344.38|344.23|19
1642400810000|2022-01-17 06:26:50||344.28||344.28||344.28||344.28|0
1642400820000|2022-01-17 06:27:00||344.23||344.23||344.23||344.23|4
1642400830000|2022-01-17 06:27:10||344.28||344.28||344.28||344.28|2
1642400840000|2022-01-17 06:27:20|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|5
1642400850000|2022-01-17 06:27:30|||||||||1
1642400880000|2022-01-17 06:28:00|344.43|344.28|344.43|344.23|344.43|344.28|344.43|344.23|9
1642400890000|2022-01-17 06:28:10||344.28||344.28||344.28||344.28|2
1642400920000|2022-01-17 06:28:40|||||||||1
1642400950000|2022-01-17 06:29:10|344.48|344.33|344.48|344.28|344.48|344.33|344.43|344.28|15
1642400980000|2022-01-17 06:29:40||344.33||344.28||344.33||344.28|8
1642400990000|2022-01-17 06:29:50|344.53|344.33|344.48|344.33|344.53|344.33|344.48|344.33|9
1642401000000|2022-01-17 06:30:00|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|7
1642401020000|2022-01-17 06:30:20|||||||||1
1642401030000|2022-01-17 06:30:30|||||||||4
1642401050000|2022-01-17 06:30:50|||||||||1
1642401060000|2022-01-17 06:31:00|344.58|344.43|344.58|344.43|344.63|344.43|344.58|344.38|28
1642401080000|2022-01-17 06:31:20|||||||||2
1642401090000|2022-01-17 06:31:30|344.63||344.63||344.63||344.63||3
1642401100000|2022-01-17 06:31:40||344.48||344.48||344.48||344.48|3
1642401110000|2022-01-17 06:31:50|344.68||344.63||344.68||344.63||8
1642401160000|2022-01-17 06:32:40|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|10
1642401180000|2022-01-17 06:33:00|||||||||2
1642401190000|2022-01-17 06:33:10|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|14
1642401230000|2022-01-17 06:33:50|||||||||4
1642401240000|2022-01-17 06:34:00|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|6
1642401250000|2022-01-17 06:34:10|||||||||1
1642401260000|2022-01-17 06:34:20|||||||||1
1642401280000|2022-01-17 06:34:40|344.78||344.73||344.78||344.73||1
1642401320000|2022-01-17 06:35:20|344.78|344.63|344.88|344.68|344.88|344.73|344.78|344.63|63
1642401330000|2022-01-17 06:35:30||344.73||344.73||344.73||344.73|3
1642401340000|2022-01-17 06:35:40|344.83|344.68|344.88|344.68|344.88|344.68|344.83|344.68|31
1642401350000|2022-01-17 06:35:50|344.83|344.73|344.83|344.68|344.83|344.73|344.83|344.68|13
1642401360000|2022-01-17 06:36:00|344.88||344.83||344.88||344.83||1
1642401370000|2022-01-17 06:36:10|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|3
1642401390000|2022-01-17 06:36:30|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|6
1642401450000|2022-01-17 06:37:30|||||||||2
1642401470000|2022-01-17 06:37:50|||||||||2
1642401480000|2022-01-17 06:38:00|||||||||1
1642401500000|2022-01-17 06:38:20|||||||||1
1642401530000|2022-01-17 06:38:50|||||||||1
1642401540000|2022-01-17 06:39:00|344.88|344.78|344.93|344.78|344.93|344.78|344.88|344.78|7
1642401550000|2022-01-17 06:39:10|||||||||5
1642401580000|2022-01-17 06:39:40|||||||||2
1642401590000|2022-01-17 06:39:50|||||||||1
1642401600000|2022-01-17 06:40:00|||||||||11
1642401610000|2022-01-17 06:40:10|344.88|344.68|344.88|344.73|344.88|344.73|344.88|344.68|16
1642401640000|2022-01-17 06:40:40|||||||||2
1642401660000|2022-01-17 06:41:00|||||||||1
1642401670000|2022-01-17 06:41:10|344.83|344.63|344.78|344.63|344.83|344.68|344.78|344.63|21
1642401700000|2022-01-17 06:41:40|||||||||2
1642401720000|2022-01-17 06:42:00|344.73|344.58|344.68|344.53|344.73|344.58|344.68|344.53|9
1642401730000|2022-01-17 06:42:10|||||||||2
1642401740000|2022-01-17 06:42:20|||||||||1
1642401760000|2022-01-17 06:42:40|||||||||1
1642401770000|2022-01-17 06:42:50|344.63|344.43|344.63|344.48|344.63|344.48|344.63|344.43|4
1642401780000|2022-01-17 06:43:00|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.53|12
1642401790000|2022-01-17 06:43:10||344.58||344.58||344.58||344.58|1
1642401830000|2022-01-17 06:43:50|344.78|344.53|344.73|344.53|344.78|344.53|344.73|344.53|14
1642401850000|2022-01-17 06:44:10|344.78|344.58|344.78|344.58|344.78|344.58|344.78|344.58|3
1642401890000|2022-01-17 06:44:50|344.73||344.73||344.73||344.73||0
1642401900000|2022-01-17 06:45:00|||||||||1
1642401940000|2022-01-17 06:45:40|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|15
1642401960000|2022-01-17 06:46:00|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|2
1642401980000|2022-01-17 06:46:20|||||||||3
1642402060000|2022-01-17 06:47:40|||||||||5
1642402070000|2022-01-17 06:47:50|||||||||1
1642402100000|2022-01-17 06:48:20|||||||||2
1642402120000|2022-01-17 06:48:40|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|20
1642402130000|2022-01-17 06:48:50|||||||||1
1642402140000|2022-01-17 06:49:00|||||||||3
1642402170000|2022-01-17 06:49:30|||||||||1
1642402210000|2022-01-17 06:50:10|||||||||2
1642402220000|2022-01-17 06:50:20|||||||||1
1642402320000|2022-01-17 06:52:00|||||||||4
1642402350000|2022-01-17 06:52:30|344.68|344.53|344.58|344.43|344.68|344.53|344.58|344.43|19
1642402360000|2022-01-17 06:52:40|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.48|11
1642402370000|2022-01-17 06:52:50|344.63||344.63||344.63||344.63||0
1642402410000|2022-01-17 06:53:30|||||||||1
1642402420000|2022-01-17 06:53:40|||||||||2
1642402460000|2022-01-17 06:54:20|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|4
1642402480000|2022-01-17 06:54:40|||||||||2
1642402490000|2022-01-17 06:54:50|||||||||1
1642402500000|2022-01-17 06:55:00|344.73||344.68||344.73||344.68||1
1642402530000|2022-01-17 06:55:30|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|9
1642402550000|2022-01-17 06:55:50|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|3
1642402560000|2022-01-17 06:56:00|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|2
1642402570000|2022-01-17 06:56:10|||||||||2
1642402580000|2022-01-17 06:56:20|||||||||1
1642402620000|2022-01-17 06:57:00|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|9
1642402630000|2022-01-17 06:57:10|||||||||1
1642402660000|2022-01-17 06:57:40|||||||||1
1642402690000|2022-01-17 06:58:10|||||||||1
1642402710000|2022-01-17 06:58:30|||||||||2
1642402760000|2022-01-17 06:59:20|||||||||1
1642402770000|2022-01-17 06:59:30|||||||||2
1642402780000|2022-01-17 06:59:40|||||||||1
1642402790000|2022-01-17 06:59:50|||||||||1
1642402800000|2022-01-17 07:00:00|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|23
1642402810000|2022-01-17 07:00:10|344.48|344.33|344.48|344.33|344.53|344.38|344.48|344.33|7
1642402820000|2022-01-17 07:00:20||344.28||344.33||344.33||344.28|0
1642402830000|2022-01-17 07:00:30||344.28||344.28||344.33||344.28|0
1642402840000|2022-01-17 07:00:40|344.43|344.23|344.43|344.28|344.43|344.28|344.43|344.23|0
1642402850000|2022-01-17 07:00:50||344.23||344.28||344.28||344.23|2
1642402860000|2022-01-17 07:01:00|344.48|344.33|344.38|344.23|344.48|344.33|344.33|344.18|15
1642402870000|2022-01-17 07:01:10||344.18||344.18||344.23||344.18|11
1642402880000|2022-01-17 07:01:20|344.33||344.33||344.33||344.33||0
1642402910000|2022-01-17 07:01:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|9
1642402920000|2022-01-17 07:02:00|344.33|344.18|344.43|344.23|344.43|344.23|344.33|344.18|13
1642402930000|2022-01-17 07:02:10|344.48|344.28|344.43|344.28|344.48|344.28|344.43|344.28|5
1642402940000|2022-01-17 07:02:20||344.23||344.23||344.23||344.23|4
1642402950000|2022-01-17 07:02:30|344.38|344.28|344.38|344.23|344.38|344.28|344.38|344.23|12
1642402960000|2022-01-17 07:02:40|||||||||1
1642402980000|2022-01-17 07:03:00|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.13|16
1642402990000|2022-01-17 07:03:10|344.33|344.23|344.33|344.13|344.33|344.23|344.33|344.13|4
1642403020000|2022-01-17 07:03:40|344.28||344.28||344.28||344.28||1
1642403030000|2022-01-17 07:03:50|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|4
1642403040000|2022-01-17 07:04:00|344.28||344.28||344.28||344.28||3
1642403050000|2022-01-17 07:04:10|344.23||344.23||344.23||344.23||0
1642403070000|2022-01-17 07:04:30|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|7
1642403080000|2022-01-17 07:04:40|||||||||1
1642403110000|2022-01-17 07:05:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|5
1642403130000|2022-01-17 07:05:30|344.33||344.28||344.33||344.28||4
1642403140000|2022-01-17 07:05:40|||||||||1
1642403150000|2022-01-17 07:05:50|344.33||344.28||344.33||344.28||2
1642403160000|2022-01-17 07:06:00|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.18|4
1642403170000|2022-01-17 07:06:10||344.23||344.23||344.23||344.23|0
1642403180000|2022-01-17 07:06:20|||||||||1
1642403200000|2022-01-17 07:06:40|||||||||3
1642403210000|2022-01-17 07:06:50|||||||||1
1642403230000|2022-01-17 07:07:10|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|6
1642403240000|2022-01-17 07:07:20|344.38|344.23|344.43|344.23|344.43|344.23|344.38|344.23|4
1642403250000|2022-01-17 07:07:30||344.28||344.28||344.28||344.28|0
1642403260000|2022-01-17 07:07:40|||||||||2
1642403270000|2022-01-17 07:07:50|344.48||344.43||344.48||344.43||1
1642403280000|2022-01-17 07:08:00|344.48|344.33|344.53|344.33|344.53|344.33|344.48|344.33|3
1642403290000|2022-01-17 07:08:10||344.38||344.38||344.38||344.38|0
1642403300000|2022-01-17 07:08:20|344.58||344.58||344.58||344.58||2
1642403320000|2022-01-17 07:08:40||344.43||344.38||344.43||344.38|3
1642403330000|2022-01-17 07:08:50|344.53|344.43|344.53|344.38|344.58|344.43|344.53|344.38|3
1642403340000|2022-01-17 07:09:00|344.58||344.53||344.58||344.53||0
1642403350000|2022-01-17 07:09:10|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|1
1642403360000|2022-01-17 07:09:20|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|2
1642403390000|2022-01-17 07:09:50|||||||||3
1642403400000|2022-01-17 07:10:00|344.58||344.53||344.58||344.53||3
1642403450000|2022-01-17 07:10:50|||||||||2
1642403460000|2022-01-17 07:11:00|||||||||3
1642403480000|2022-01-17 07:11:20|344.58||344.53||344.58||344.53||13
1642403490000|2022-01-17 07:11:30|||||||||1
1642403500000|2022-01-17 07:11:40|344.58||344.58||344.58||344.53||2
1642403510000|2022-01-17 07:11:50|344.53|344.43|344.58|344.43|344.58|344.43|344.53|344.38|3
1642403520000|2022-01-17 07:12:00|||||||||2
1642403540000|2022-01-17 07:12:20|344.53|344.38|344.58|344.38|344.58|344.38|344.53|344.38|12
1642403550000|2022-01-17 07:12:30|344.53||344.53||344.53||344.53||0
1642403560000|2022-01-17 07:12:40|||||||||2
1642403570000|2022-01-17 07:12:50|344.58||344.53||344.58||344.53||2
1642403580000|2022-01-17 07:13:00|||||||||1
1642403590000|2022-01-17 07:13:10|||||||||1
1642403600000|2022-01-17 07:13:20|344.58|344.43|344.58|344.38|344.58|344.43|344.58|344.38|5
1642403610000|2022-01-17 07:13:30||344.43||344.43||344.43||344.38|1
1642403630000|2022-01-17 07:13:50|||||||||1
1642403640000|2022-01-17 07:14:00|344.63|344.48|344.63|344.43|344.63|344.48|344.63|344.43|6
1642403650000|2022-01-17 07:14:10|344.58|344.48|344.58|344.43|344.63|344.48|344.58|344.43|11
1642403660000|2022-01-17 07:14:20|||||||||1
1642403690000|2022-01-17 07:14:50||344.38||344.38||344.38||344.38|4
1642403700000|2022-01-17 07:15:00|344.53||344.53||344.58||344.53||2
1642403710000|2022-01-17 07:15:10|||||||||2
1642403720000|2022-01-17 07:15:20||344.33||344.33||344.33||344.33|0
1642403730000|2022-01-17 07:15:30|344.48||344.48||344.53||344.48||2
1642403740000|2022-01-17 07:15:40|344.43|344.28|344.48|344.33|344.48|344.33|344.43|344.28|4
1642403770000|2022-01-17 07:16:10|344.53|344.38|344.53|344.33|344.53|344.38|344.53|344.33|7
1642403780000|2022-01-17 07:16:20||344.38||344.33||344.38||344.33|3
1642403790000|2022-01-17 07:16:30|344.48|344.38|344.48|344.33|344.48|344.38|344.48|344.33|2
1642403800000|2022-01-17 07:16:40|344.53||344.48||344.53||344.48||0
1642403820000|2022-01-17 07:17:00|344.53|344.28|344.53|344.33|344.53|344.38|344.53|344.28|13
1642403830000|2022-01-17 07:17:10||344.38||344.33||344.38||344.33|0
1642403840000|2022-01-17 07:17:20|344.58|344.38|344.58|344.38|344.58|344.38|344.58|344.38|2
1642403850000|2022-01-17 07:17:30|344.53||344.53||344.53||344.53||0
1642403860000|2022-01-17 07:17:40|344.58||344.53||344.58||344.53||0
1642403870000|2022-01-17 07:17:50|||||||||1
1642403880000|2022-01-17 07:18:00|344.58||344.53||344.58||344.53||1
1642403890000|2022-01-17 07:18:10|344.48|344.33|344.48|344.33|344.53|344.33|344.48|344.33|10
1642403900000|2022-01-17 07:18:20|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.33|2
1642403910000|2022-01-17 07:18:30|344.58||344.58||344.58||344.58||2
1642403920000|2022-01-17 07:18:40|344.53||344.53||344.58||344.53||0
1642403930000|2022-01-17 07:18:50|344.58||344.58||344.58||344.53||0
1642403940000|2022-01-17 07:19:00|344.53||344.53||344.53||344.53||0
1642403970000|2022-01-17 07:19:30|344.58|344.43|344.58|344.38|344.58|344.43|344.58|344.38|5
1642403980000|2022-01-17 07:19:40|344.53||344.53||344.58||344.53||0
1642403990000|2022-01-17 07:19:50|344.58||344.58||344.58||344.58||0
1642404000000|2022-01-17 07:20:00|344.63|344.43|344.63|344.48|344.63|344.48|344.58|344.43|6
1642404010000|2022-01-17 07:20:10|344.68||344.63||344.68||344.63||0
1642404020000|2022-01-17 07:20:20|344.68||344.68||344.68||344.68||0
1642404030000|2022-01-17 07:20:30|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.53|0
1642404040000|2022-01-17 07:20:40|344.68|344.58|344.68|344.53|344.68|344.58|344.68|344.53|2
1642404060000|2022-01-17 07:21:00|344.63|344.48|344.63|344.43|344.63|344.48|344.63|344.43|11
1642404080000|2022-01-17 07:21:20||344.48||344.48||344.48||344.48|0
1642404100000|2022-01-17 07:21:40|||||||||2
1642404110000|2022-01-17 07:21:50|344.68||344.63||344.68||344.63||3
1642404120000|2022-01-17 07:22:00|344.68||344.68||344.68||344.63||0
1642404130000|2022-01-17 07:22:10||344.53||344.48||344.53||344.48|0
1642404140000|2022-01-17 07:22:20|344.63||344.63||344.63||344.63||0
1642404170000|2022-01-17 07:22:50|344.68|344.53|344.68|344.48|344.68|344.53|344.68|344.48|8
1642404180000|2022-01-17 07:23:00|344.63|344.53|344.63|344.48|344.63|344.53|344.63|344.48|1
1642404190000|2022-01-17 07:23:10|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|1
1642404200000|2022-01-17 07:23:20|||||||||1
1642404210000|2022-01-17 07:23:30|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|3
1642404230000|2022-01-17 07:23:50||344.53||344.53||344.53||344.53|9
1642404240000|2022-01-17 07:24:00|344.68|344.58|344.73|344.53|344.73|344.58|344.68|344.53|1
1642404250000|2022-01-17 07:24:10||344.58||344.58||344.58||344.53|0
1642404260000|2022-01-17 07:24:20||344.53||344.58||344.58||344.53|0
1642404270000|2022-01-17 07:24:30|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|2
1642404280000|2022-01-17 07:24:40|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|6
1642404290000|2022-01-17 07:24:50|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|10
1642404300000|2022-01-17 07:25:00|344.68|344.53|344.73|344.58|344.73|344.58|344.68|344.53|4
1642404310000|2022-01-17 07:25:10||344.53||344.58||344.58||344.53|0
1642404330000|2022-01-17 07:25:30|||||||||1
1642404350000|2022-01-17 07:25:50|||||||||1
1642404360000|2022-01-17 07:26:00|344.78||344.78||344.78||344.78||3
1642404370000|2022-01-17 07:26:10|344.73||344.73||344.73||344.73||0
1642404380000|2022-01-17 07:26:20|344.78||344.73||344.78||344.73||0
1642404410000|2022-01-17 07:26:50|||||||||2
1642404430000|2022-01-17 07:27:10|344.78||344.78||344.78||344.78||3
1642404460000|2022-01-17 07:27:40|344.73||344.78||344.78||344.73||0
1642404470000|2022-01-17 07:27:50|||||||||1
1642404480000|2022-01-17 07:28:00|344.83|344.63|344.83|344.63|344.83|344.68|344.83|344.63|13
1642404490000|2022-01-17 07:28:10||344.68||344.68||344.68||344.68|3
1642404520000|2022-01-17 07:28:40|344.78|344.63|344.78|344.63|344.83|344.63|344.78|344.63|9
1642404530000|2022-01-17 07:28:50|344.73|344.58|344.73|344.58|344.78|344.58|344.73|344.53|5
1642404540000|2022-01-17 07:29:00|344.78|344.63|344.78|344.58|344.78|344.63|344.73|344.58|1
1642404550000|2022-01-17 07:29:10|344.73|344.63|344.78|344.58|344.78|344.63|344.73|344.58|3
1642404580000|2022-01-17 07:29:40||344.63||344.58||344.63||344.58|0
1642404590000|2022-01-17 07:29:50||344.63||344.58||344.63||344.58|1
1642404600000|2022-01-17 07:30:00||344.63||344.63||344.63||344.63|1
1642404620000|2022-01-17 07:30:20|||||||||2
1642404640000|2022-01-17 07:30:40|344.83|344.68|344.78|344.63|344.83|344.68|344.78|344.63|8
1642404650000|2022-01-17 07:30:50||344.58||344.58||344.58||344.58|5
1642404660000|2022-01-17 07:31:00|344.73||344.73||344.73||344.73||0
1642404680000|2022-01-17 07:31:20|344.78||344.78||344.78||344.73||5
1642404690000|2022-01-17 07:31:30|344.73||344.78||344.78||344.73||0
1642404700000|2022-01-17 07:31:40|344.73||344.78||344.78||344.73||0
1642404710000|2022-01-17 07:31:50|344.73||344.73||344.73||344.73||1
1642404720000|2022-01-17 07:32:00|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|2
1642404730000|2022-01-17 07:32:10||344.68||344.68||344.68||344.68|0
1642404750000|2022-01-17 07:32:30|||||||||5
1642404760000|2022-01-17 07:32:40|344.88||344.88||344.88||344.88||2
1642404780000|2022-01-17 07:33:00|344.83||344.83||344.83||344.83||12
1642404790000|2022-01-17 07:33:10|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|2
1642404820000|2022-01-17 07:33:40|||||||||2
1642404850000|2022-01-17 07:34:10|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.63|6
1642404880000|2022-01-17 07:34:40|344.88||344.88||344.88||344.88||3
1642404890000|2022-01-17 07:34:50|344.83||344.88||344.88||344.83||0
1642404900000|2022-01-17 07:35:00|344.83||344.83||344.83||344.83||0
1642404910000|2022-01-17 07:35:10||344.63||344.63||344.63||344.63|5
1642404920000|2022-01-17 07:35:20||344.68||344.68||344.68||344.68|1
1642404940000|2022-01-17 07:35:40|||||||||2
1642404950000|2022-01-17 07:35:50||344.63||344.63||344.63||344.63|1
1642404960000|2022-01-17 07:36:00||344.68||344.63||344.68||344.63|0
1642405000000|2022-01-17 07:36:40||344.68||344.68||344.68||344.68|0
1642405010000|2022-01-17 07:36:50|344.88||344.88||344.88||344.88||5
1642405020000|2022-01-17 07:37:00|344.83||344.83||344.83||344.83||0
1642405060000|2022-01-17 07:37:40|||||||||2
1642405070000|2022-01-17 07:37:50||344.63||344.68||344.68||344.63|4
1642405080000|2022-01-17 07:38:00|344.88||344.88||344.88||344.88||1
1642405090000|2022-01-17 07:38:10||344.73||344.73||344.73||344.73|0
1642405130000|2022-01-17 07:38:50|||||||||4
1642405140000|2022-01-17 07:39:00|||||||||5
1642405160000|2022-01-17 07:39:20|||||||||1
1642405170000|2022-01-17 07:39:30|344.93|344.78|344.98|344.78|344.98|344.78|344.93|344.78|12
1642405180000|2022-01-17 07:39:40||344.83||344.78||344.83||344.78|7
1642405190000|2022-01-17 07:39:50|344.93|344.83|344.93|344.78|344.93|344.83|344.93|344.78|2
1642405200000|2022-01-17 07:40:00|||||||||2
1642405210000|2022-01-17 07:40:10|344.88|344.73|344.83|344.68|344.88|344.73|344.83|344.68|9
1642405220000|2022-01-17 07:40:20|344.88||344.88||344.88||344.88||1
1642405230000|2022-01-17 07:40:30|344.83||344.83||344.83||344.83||0
1642405240000|2022-01-17 07:40:40|344.88||344.83||344.88||344.83||0
1642405270000|2022-01-17 07:41:10|||||||||2
1642405280000|2022-01-17 07:41:20|||||||||11
1642405290000|2022-01-17 07:41:30|344.88||344.83||344.88||344.83||5
1642405310000|2022-01-17 07:41:50|344.88||344.88||344.88||344.88||4
1642405320000|2022-01-17 07:42:00|344.93|344.73|344.93|344.78|344.93|344.78|344.93|344.68|5
1642405330000|2022-01-17 07:42:10||344.73||344.73||344.73||344.73|7
1642405340000|2022-01-17 07:42:20|||||||||2
1642405350000|2022-01-17 07:42:30||344.78||344.78||344.78||344.78|0
1642405370000|2022-01-17 07:42:50|||||||||1
1642405390000|2022-01-17 07:43:10|||||||||2
1642405400000|2022-01-17 07:43:20|||||||||1
1642405420000|2022-01-17 07:43:40|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|22
1642405430000|2022-01-17 07:43:50|344.83||344.83||344.83||344.83||0
1642405440000|2022-01-17 07:44:00|344.88||344.88||344.88||344.88||5
1642405460000|2022-01-17 07:44:20||344.73||344.68||344.73||344.68|5
1642405470000|2022-01-17 07:44:30||344.73||344.68||344.73||344.68|8
1642405480000|2022-01-17 07:44:40|344.83|344.73|344.78|344.63|344.83|344.73|344.78|344.63|17
1642405490000|2022-01-17 07:44:50|344.83|344.68|344.78|344.63|344.83|344.68|344.78|344.63|5
1642405510000|2022-01-17 07:45:10|344.83||344.78||344.83||344.78||6
1642405530000|2022-01-17 07:45:30|344.83||344.78||344.83||344.78||2
1642405540000|2022-01-17 07:45:40|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|2
1642405550000|2022-01-17 07:45:50|344.78||344.78||344.78||344.78||1
1642405570000|2022-01-17 07:46:10|344.83||344.83||344.83||344.83||1
1642405580000|2022-01-17 07:46:20||344.68||344.68||344.68||344.68|0
1642405590000|2022-01-17 07:46:30|||||||||2
1642405600000|2022-01-17 07:46:40|344.88||344.83||344.88||344.83||14
1642405610000|2022-01-17 07:46:50|||||||||1
1642405650000|2022-01-17 07:47:30|||||||||2
1642405680000|2022-01-17 07:48:00|||||||||1
1642405690000|2022-01-17 07:48:10|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.68|5
1642405700000|2022-01-17 07:48:20|||||||||8
1642405720000|2022-01-17 07:48:40|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.73|8
1642405730000|2022-01-17 07:48:50|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|0
1642405760000|2022-01-17 07:49:20|||||||||2
1642405790000|2022-01-17 07:49:50|344.93||344.93||344.93||344.93||3
1642405800000|2022-01-17 07:50:00||344.78||344.78||344.78||344.78|2
1642405820000|2022-01-17 07:50:20|||||||||1
1642405850000|2022-01-17 07:50:50|||||||||2
1642405860000|2022-01-17 07:51:00|||||||||1
1642405890000|2022-01-17 07:51:30|||||||||1
1642405920000|2022-01-17 07:52:00|344.98|344.83|344.98|344.83|345.03|344.83|344.98|344.83|15
1642405930000|2022-01-17 07:52:10|345.03|344.78|344.93|344.78|345.03|344.78|344.93|344.73|16
1642405950000|2022-01-17 07:52:30|344.88|344.73|344.83|344.68|344.88|344.73|344.83|344.68|8
1642405980000|2022-01-17 07:53:00|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|5
1642406020000|2022-01-17 07:53:40|344.78||344.83||344.83||344.78||0
1642406030000|2022-01-17 07:53:50|344.78|344.68|344.88|344.68|344.88|344.68|344.78|344.68|4
1642406040000|2022-01-17 07:54:00|344.83|344.73|344.88|344.68|344.88|344.73|344.83|344.68|2
1642406050000|2022-01-17 07:54:10||344.73||344.73||344.73||344.73|2
1642406070000|2022-01-17 07:54:30|344.93||344.93||344.93||344.93||1
1642406080000|2022-01-17 07:54:40|344.88||344.93||344.93||344.88||0
1642406090000|2022-01-17 07:54:50||344.78||344.78||344.78||344.78|0
1642406100000|2022-01-17 07:55:00|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|3
1642406120000|2022-01-17 07:55:20|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|20
1642406130000|2022-01-17 07:55:30|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|0
1642406160000|2022-01-17 07:56:00|344.83|344.68|344.88|344.73|344.93|344.73|344.83|344.68|12
1642406170000|2022-01-17 07:56:10||344.68||344.68||344.73||344.68|3
1642406190000|2022-01-17 07:56:30||344.73||344.73||344.73||344.73|0
1642406210000|2022-01-17 07:56:50|344.93||344.93||344.93||344.88||2
1642406220000|2022-01-17 07:57:00||344.78||344.78||344.78||344.78|1
1642406230000|2022-01-17 07:57:10|344.98||344.98||344.98||344.98||0
1642406240000|2022-01-17 07:57:20|||||||||2
1642406250000|2022-01-17 07:57:30|||||||||3
1642406270000|2022-01-17 07:57:50|344.93||344.93||344.93||344.93||3
1642406280000|2022-01-17 07:58:00||344.73||344.73||344.73||344.73|5
1642406290000|2022-01-17 07:58:10|||||||||1
1642406310000|2022-01-17 07:58:30|344.88||344.88||344.88||344.88||0
1642406330000|2022-01-17 07:58:50|||||||||1
1642406350000|2022-01-17 07:59:10|||||||||1
1642406370000|2022-01-17 07:59:30|||||||||1
1642406390000|2022-01-17 07:59:50|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|9
1642406400000|2022-01-17 08:00:00|344.88|344.73|344.78|344.63|344.88|344.73|344.78|344.63|11
1642406410000|2022-01-17 08:00:10|||||||||2
1642406430000|2022-01-17 08:00:30|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.63|8
1642406450000|2022-01-17 08:00:50|344.88|344.73|344.88|344.68|344.88|344.73|344.83|344.68|12
1642406460000|2022-01-17 08:01:00|344.83|344.63|344.78|344.63|344.83|344.63|344.78|344.63|8
1642406470000|2022-01-17 08:01:10|344.73|344.58|344.73|344.58|344.78|344.58|344.73|344.58|6
1642406480000|2022-01-17 08:01:20|344.78|344.63|344.78|344.63|344.78|344.63|344.73|344.63|0
1642406490000|2022-01-17 08:01:30|344.73|344.58|344.78|344.58|344.78|344.58|344.73|344.58|5
1642406500000|2022-01-17 08:01:40|344.73||344.73||344.73||344.73||0
1642406510000|2022-01-17 08:01:50|344.78||344.78||344.78||344.78||0
1642406520000|2022-01-17 08:02:00|344.73|344.63|344.73|344.53|344.78|344.63|344.73|344.53|4
1642406530000|2022-01-17 08:02:10|344.68|344.58|344.68|344.53|344.73|344.58|344.68|344.53|6
1642406540000|2022-01-17 08:02:20|344.73|344.58|344.73|344.58|344.73|344.58|344.68|344.58|2
1642406550000|2022-01-17 08:02:30|344.78|344.63|344.78|344.58|344.78|344.63|344.78|344.58|2
1642406560000|2022-01-17 08:02:40||344.63||344.63||344.63||344.58|5
1642406580000|2022-01-17 08:03:00|344.83||344.78||344.83||344.78||2
1642406590000|2022-01-17 08:03:10||344.58||344.58||344.63||344.58|10
1642406600000|2022-01-17 08:03:20||344.63||344.63||344.63||344.58|0
1642406610000|2022-01-17 08:03:30||344.58||344.58||344.58||344.58|0
1642406620000|2022-01-17 08:03:40|344.73||344.78||344.78||344.73||2
1642406630000|2022-01-17 08:03:50||344.63||344.58||344.63||344.58|4
1642406640000|2022-01-17 08:04:00||344.63||344.58||344.63||344.58|3
1642406650000|2022-01-17 08:04:10|344.73||344.73||344.73||344.73||0
1642406660000|2022-01-17 08:04:20|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|2
1642406670000|2022-01-17 08:04:30|344.83||344.78||344.83||344.78||4
1642406680000|2022-01-17 08:04:40|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|0
1642406690000|2022-01-17 08:04:50||344.68||344.68||344.68||344.63|1
1642406700000|2022-01-17 08:05:00|344.88|344.73|344.88|344.68|344.88|344.73|344.83|344.68|7
1642406710000|2022-01-17 08:05:10|344.83|344.73|344.83|344.63|344.83|344.73|344.83|344.63|7
1642406720000|2022-01-17 08:05:20|344.78|344.58|344.78|344.58|344.83|344.58|344.78|344.58|4
1642406730000|2022-01-17 08:05:30||344.63||344.63||344.63||344.58|0
1642406740000|2022-01-17 08:05:40|344.83||344.83||344.83||344.78||5
1642406750000|2022-01-17 08:05:50||344.68||344.63||344.68||344.63|2
1642406760000|2022-01-17 08:06:00||344.68||344.68||344.68||344.63|0
1642406770000|2022-01-17 08:06:10|||||||||1
1642406780000|2022-01-17 08:06:20|||||||||3
1642406810000|2022-01-17 08:06:50|344.88|344.73|344.83|344.68|344.88|344.73|344.83|344.68|4
1642406820000|2022-01-17 08:07:00||344.63||344.63||344.63||344.63|7
1642406830000|2022-01-17 08:07:10||344.68||344.63||344.68||344.63|5
1642406840000|2022-01-17 08:07:20|344.78||344.78||344.78||344.78||0
1642406860000|2022-01-17 08:07:40||344.58||344.63||344.63||344.58|5
1642406870000|2022-01-17 08:07:50|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|9
1642406880000|2022-01-17 08:08:00|344.88|344.73|344.88|344.68|344.88|344.73|344.83|344.68|5
1642406900000|2022-01-17 08:08:20|344.83||344.83||344.83||344.83||0
1642406910000|2022-01-17 08:08:30|||||||||1
1642406920000|2022-01-17 08:08:40|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|4
1642406940000|2022-01-17 08:09:00|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.73|0
1642406950000|2022-01-17 08:09:10|344.98|344.78|344.98|344.78|344.98|344.83|344.98|344.73|4
1642406960000|2022-01-17 08:09:20|344.93|344.73|344.88|344.73|344.93|344.73|344.88|344.73|2
1642406970000|2022-01-17 08:09:30|344.93||344.93||344.93||344.93||1
1642406980000|2022-01-17 08:09:40||344.78||344.78||344.78||344.78|0
1642406990000|2022-01-17 08:09:50||344.73||344.73||344.73||344.73|8
1642407000000|2022-01-17 08:10:00||344.78||344.73||344.78||344.73|1
1642407010000|2022-01-17 08:10:10||344.78||344.73||344.78||344.73|0
1642407020000|2022-01-17 08:10:20|344.88|344.68|344.83|344.63|344.88|344.68|344.83|344.63|15
1642407040000|2022-01-17 08:10:40|344.78||344.83||344.83||344.78||2
1642407050000|2022-01-17 08:10:50||344.68||344.63||344.68||344.63|1
1642407060000|2022-01-17 08:11:00|344.88|344.68|344.83|344.63|344.88|344.68|344.83|344.63|5
1642407090000|2022-01-17 08:11:30||344.68||344.68||344.68||344.68|0
1642407100000|2022-01-17 08:11:40|344.88||344.88||344.88||344.88||4
1642407110000|2022-01-17 08:11:50|344.93|344.73|344.93|344.78|344.93|344.78|344.88|344.68|3
1642407120000|2022-01-17 08:12:00|344.98|344.83|344.98|344.78|344.98|344.83|344.93|344.78|3
1642407130000|2022-01-17 08:12:10|344.93|344.83|344.98|344.78|344.98|344.83|344.93|344.78|6
1642407140000|2022-01-17 08:12:20|||||||||4
1642407150000|2022-01-17 08:12:30|344.93|344.83|344.98|344.83|344.98|344.83|344.93|344.78|2
1642407170000|2022-01-17 08:12:50|||||||||4
1642407190000|2022-01-17 08:13:10|345.03||344.98||345.03||344.98||4
1642407200000|2022-01-17 08:13:20|||||||||4
1642407240000|2022-01-17 08:14:00|344.88|344.73|344.88|344.73|344.93|344.73|344.83|344.68|30
1642407250000|2022-01-17 08:14:10|344.93||344.93||344.93||344.88||1
1642407260000|2022-01-17 08:14:20|344.98|344.78|344.93|344.78|344.98|344.83|344.93|344.78|12
1642407280000|2022-01-17 08:14:40|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|3
1642407290000|2022-01-17 08:14:50||344.83||344.83||344.83||344.78|4
1642407300000|2022-01-17 08:15:00|345.03||345.03||345.03||344.98||5
1642407310000|2022-01-17 08:15:10|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|2
1642407320000|2022-01-17 08:15:20|344.98|344.88|345.03|344.88|345.03|344.88|344.98|344.88|0
1642407330000|2022-01-17 08:15:30|||||||||4
1642407340000|2022-01-17 08:15:40|||||||||1
1642407350000|2022-01-17 08:15:50|345.08|344.93|345.03|344.88|345.08|344.93|345.03|344.88|2
1642407360000|2022-01-17 08:16:00|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|0
1642407370000|2022-01-17 08:16:10|345.13|344.88|344.98|344.83|345.13|344.88|344.98|344.83|27
1642407380000|2022-01-17 08:16:20|||||||||1
1642407390000|2022-01-17 08:16:30|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|8
1642407400000|2022-01-17 08:16:40|344.98||344.93||344.98||344.93||2
1642407420000|2022-01-17 08:17:00|||||||||4
1642407430000|2022-01-17 08:17:10|344.88|344.73|344.93|344.78|344.93|344.78|344.88|344.73|2
1642407440000|2022-01-17 08:17:20|344.98|344.73|344.88|344.73|344.98|344.73|344.88|344.73|25
1642407460000|2022-01-17 08:17:40|344.93|344.78|344.93|344.73|344.93|344.78|344.93|344.73|6
1642407470000|2022-01-17 08:17:50|344.88|344.83|344.98|344.78|344.98|344.83|344.88|344.78|20
1642407480000|2022-01-17 08:18:00|344.93|344.83|344.98|344.83|344.98|344.83|344.93|344.83|4
1642407490000|2022-01-17 08:18:10|345.03||344.98||345.03||344.98||0
1642407510000|2022-01-17 08:18:30|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.83|4
1642407520000|2022-01-17 08:18:40|345.08||345.03||345.08||345.03||0
1642407530000|2022-01-17 08:18:50|345.08||345.03||345.08||345.03||0
1642407540000|2022-01-17 08:19:00|345.08|344.93|345.03|344.88|345.08|344.93|345.03|344.88|5
1642407580000|2022-01-17 08:19:40|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|2
1642407600000|2022-01-17 08:20:00|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.98|7
1642407610000|2022-01-17 08:20:10|345.18|345.03|345.13|344.98|345.18|345.03|345.13|344.98|24
1642407630000|2022-01-17 08:20:30|345.18|345.03|345.08|344.88|345.18|345.03|345.08|344.88|19
1642407640000|2022-01-17 08:20:40||344.93||344.93||344.93||344.93|0
1642407660000|2022-01-17 08:21:00|345.13||345.13||345.13||345.08||6
1642407670000|2022-01-17 08:21:10|345.08||345.13||345.13||345.08||0
1642407680000|2022-01-17 08:21:20|345.08||345.13||345.13||345.08||4
1642407690000|2022-01-17 08:21:30||344.98||344.98||344.98||344.93|0
1642407700000|2022-01-17 08:21:40|||||||||5
1642407720000|2022-01-17 08:22:00|||||||||1
1642407740000|2022-01-17 08:22:20|||||||||4
1642407760000|2022-01-17 08:22:40|345.08|344.93|345.03|344.83|345.08|344.93|345.03|344.83|9
1642407770000|2022-01-17 08:22:50|345.08|344.88|345.03|344.88|345.08|344.93|345.03|344.88|18
1642407800000|2022-01-17 08:23:20|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|9
1642407810000|2022-01-17 08:23:30|||||||||1
1642407830000|2022-01-17 08:23:50|||||||||3
1642407840000|2022-01-17 08:24:00||344.78||344.78||344.78||344.78|4
1642407850000|2022-01-17 08:24:10|||||||||2
1642407860000|2022-01-17 08:24:20|344.93||344.98||344.98||344.93||11
1642407870000|2022-01-17 08:24:30|344.93||344.93||344.93||344.93||2
1642407880000|2022-01-17 08:24:40||344.73||344.73||344.73||344.73|4
1642407890000|2022-01-17 08:24:50||344.78||344.78||344.78||344.78|5
1642407900000|2022-01-17 08:25:00|||||||||3
1642407910000|2022-01-17 08:25:10|344.98||344.93||344.98||344.93||7
1642407920000|2022-01-17 08:25:20|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|4
1642407930000|2022-01-17 08:25:30|||||||||5
1642407960000|2022-01-17 08:26:00|||||||||1
1642407970000|2022-01-17 08:26:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|8
1642407990000|2022-01-17 08:26:30|||||||||4
1642408020000|2022-01-17 08:27:00|||||||||12
1642408030000|2022-01-17 08:27:10|344.98|344.83|344.93|344.78|344.98|344.83|344.93|344.78|10
1642408050000|2022-01-17 08:27:30|||||||||4
1642408060000|2022-01-17 08:27:40|||||||||1
1642408090000|2022-01-17 08:28:10|||||||||3
1642408110000|2022-01-17 08:28:30|||||||||3
1642408130000|2022-01-17 08:28:50|||||||||5
1642408140000|2022-01-17 08:29:00|344.88|344.73|344.93|344.73|344.93|344.78|344.88|344.73|16
1642408150000|2022-01-17 08:29:10||344.78||344.78||344.78||344.78|14
1642408160000|2022-01-17 08:29:20|||||||||2
1642408170000|2022-01-17 08:29:30|344.98|344.83|344.98|344.78|344.98|344.83|344.93|344.78|16
1642408180000|2022-01-17 08:29:40|344.93|344.83|344.98|344.78|344.98|344.83|344.93|344.78|3
1642408190000|2022-01-17 08:29:50|||||||||1
1642408200000|2022-01-17 08:30:00|344.93|344.83|345.03|344.88|345.03|344.88|344.93|344.83|6
1642408210000|2022-01-17 08:30:10|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|4
1642408230000|2022-01-17 08:30:30|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|7
1642408260000|2022-01-17 08:31:00|||||||||1
1642408300000|2022-01-17 08:31:40|||||||||2
1642408330000|2022-01-17 08:32:10|344.88|344.73|344.88|344.73|344.88|344.78|344.88|344.73|2
1642408340000|2022-01-17 08:32:20|344.93|344.78|344.93|344.78|344.93|344.78|344.88|344.78|0
1642408370000|2022-01-17 08:32:50|||||||||1
1642408380000|2022-01-17 08:33:00|344.98||344.93||344.98||344.93||13
1642408430000|2022-01-17 08:33:50|344.88|344.68|344.83|344.63|344.88|344.68|344.78|344.63|8
1642408440000|2022-01-17 08:34:00||344.68||344.68||344.68||344.68|0
1642408510000|2022-01-17 08:35:10|344.78|344.63|344.78|344.63|344.83|344.63|344.78|344.63|21
1642408520000|2022-01-17 08:35:20|344.73|344.58|344.78|344.58|344.78|344.58|344.73|344.58|4
1642408530000|2022-01-17 08:35:30|344.73||344.78||344.78||344.73||0
1642408540000|2022-01-17 08:35:40|344.73|344.63|344.78|344.63|344.78|344.63|344.73|344.63|0
1642408570000|2022-01-17 08:36:10|344.83||344.78||344.83||344.78||9
1642408580000|2022-01-17 08:36:20|||||||||2
1642408630000|2022-01-17 08:37:10|344.83|344.68|344.88|344.73|344.88|344.73|344.83|344.68|1
1642408640000|2022-01-17 08:37:20|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|1
1642408650000|2022-01-17 08:37:30|344.88|344.73|344.93|344.73|344.93|344.73|344.83|344.68|30
1642408660000|2022-01-17 08:37:40|344.98|344.78|344.93|344.78|344.98|344.78|344.93|344.78|28
1642408670000|2022-01-17 08:37:50|||||||||1
1642408680000|2022-01-17 08:38:00|344.98|344.73|344.98|344.83|344.98|344.83|344.98|344.73|11
1642408710000|2022-01-17 08:38:30|345.03||345.03||345.03||345.03||10
1642408740000|2022-01-17 08:39:00|344.98|344.88|344.98|344.83|344.98|344.88|344.98|344.83|3
1642408750000|2022-01-17 08:39:10||344.78||344.78||344.78||344.78|4
1642408760000|2022-01-17 08:39:20|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.73|1
1642408800000|2022-01-17 08:40:00|||||||||1
1642408810000|2022-01-17 08:40:10|344.88||344.88||344.88||344.88||9
1642408830000|2022-01-17 08:40:30|344.83|344.68|344.83|344.68|344.83|344.73|344.83|344.68|4
1642408870000|2022-01-17 08:41:10|||||||||7
1642408880000|2022-01-17 08:41:20|||||||||1
1642408900000|2022-01-17 08:41:40|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.68|8
1642408910000|2022-01-17 08:41:50|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|7
1642408920000|2022-01-17 08:42:00||344.63||344.63||344.68||344.63|1
1642408930000|2022-01-17 08:42:10||344.68||344.68||344.68||344.68|4
1642408940000|2022-01-17 08:42:20|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|0
1642408980000|2022-01-17 08:43:00|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|3
1642408990000|2022-01-17 08:43:10|344.88||344.83||344.88||344.83||10
1642409000000|2022-01-17 08:43:20|344.88|344.73|344.93|344.73|344.93|344.78|344.88|344.68|5
1642409040000|2022-01-17 08:44:00|344.88||344.93||344.93||344.88||0
1642409070000|2022-01-17 08:44:30|344.88|344.78|344.88|344.73|344.88|344.78|344.88|344.73|11
1642409080000|2022-01-17 08:44:40|||||||||3
1642409100000|2022-01-17 08:45:00|344.93|344.78|344.93|344.73|344.98|344.78|344.93|344.73|4
1642409120000|2022-01-17 08:45:20||344.78||344.78||344.78||344.78|0
1642409130000|2022-01-17 08:45:30|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|1
1642409140000|2022-01-17 08:45:40|344.93|344.78|344.98|344.78|344.98|344.83|344.93|344.78|49
1642409160000|2022-01-17 08:46:00|345.03|344.83|345.03|344.83|345.03|344.83|344.98|344.78|28
1642409170000|2022-01-17 08:46:10|344.98||344.98||344.98||344.98||0
1642409180000|2022-01-17 08:46:20|||||||||2
1642409190000|2022-01-17 08:46:30|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|1
1642409200000|2022-01-17 08:46:40||344.83||344.88||344.88||344.83|12
1642409220000|2022-01-17 08:47:00||344.83||344.83||344.88||344.83|6
1642409230000|2022-01-17 08:47:10|344.98||344.98||344.98||344.98||0
1642409240000|2022-01-17 08:47:20|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|7
1642409250000|2022-01-17 08:47:30|||||||||3
1642409280000|2022-01-17 08:48:00|||||||||1
1642409300000|2022-01-17 08:48:20|||||||||5
1642409310000|2022-01-17 08:48:30||344.73||344.73||344.78||344.73|9
1642409320000|2022-01-17 08:48:40|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.68|0
1642409360000|2022-01-17 08:49:20||344.73||344.73||344.73||344.73|13
1642409370000|2022-01-17 08:49:30|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|5
1642409380000|2022-01-17 08:49:40|344.98||344.98||344.98||344.98||6
1642409400000|2022-01-17 08:50:00||344.83||344.83||344.83||344.83|0
1642409410000|2022-01-17 08:50:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|6
1642409420000|2022-01-17 08:50:20|||||||||1
1642409430000|2022-01-17 08:50:30|344.68|344.48|344.58|344.43|344.68|344.53|344.58|344.43|251
1642409440000|2022-01-17 08:50:40|344.68|344.48|344.68|344.53|344.78|344.63|344.68|344.48|63
1642409460000|2022-01-17 08:51:00|||||||||9
1642409470000|2022-01-17 08:51:10|344.73||344.73||344.73||344.73||4
1642409480000|2022-01-17 08:51:20|344.78|344.58|344.78|344.63|344.78|344.63|344.78|344.58|23
1642409490000|2022-01-17 08:51:30|344.83||344.78||344.83||344.78||0
1642409500000|2022-01-17 08:51:40|344.83||344.83||344.83||344.78||4
1642409510000|2022-01-17 08:51:50||344.68||344.63||344.68||344.63|3
1642409520000|2022-01-17 08:52:00||344.68||344.68||344.68||344.68|0
1642409540000|2022-01-17 08:52:20||344.63||344.68||344.68||344.63|11
1642409560000|2022-01-17 08:52:40|344.88||344.83||344.88||344.83||5
1642409570000|2022-01-17 08:52:50|||||||||1
1642409580000|2022-01-17 08:53:00||344.63||344.68||344.68||344.63|9
1642409590000|2022-01-17 08:53:10|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|5
1642409610000|2022-01-17 08:53:30||344.58||344.58||344.58||344.58|0
1642409640000|2022-01-17 08:54:00||344.63||344.63||344.63||344.63|1
1642409650000|2022-01-17 08:54:10|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|3
1642409690000|2022-01-17 08:54:50|||||||||2
1642409700000|2022-01-17 08:55:00|||||||||1
1642409710000|2022-01-17 08:55:10|||||||||1
1642409720000|2022-01-17 08:55:20|344.88||344.83||344.88||344.83||6
1642409740000|2022-01-17 08:55:40|344.88|344.63|344.78|344.63|344.88|344.68|344.78|344.63|23
1642409770000|2022-01-17 08:56:10|||||||||1
1642409780000|2022-01-17 08:56:20||344.58||344.63||344.63||344.58|2
1642409790000|2022-01-17 08:56:30|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|0
1642409810000|2022-01-17 08:56:50|344.68|344.53|344.73|344.58|344.73|344.58|344.68|344.53|2
1642409820000|2022-01-17 08:57:00||344.53||344.53||344.58||344.53|4
1642409830000|2022-01-17 08:57:10|344.68|344.58|344.73|344.58|344.73|344.58|344.68|344.58|4
1642409840000|2022-01-17 08:57:20|344.68|344.53|344.68|344.53|344.73|344.53|344.68|344.53|2
1642409860000|2022-01-17 08:57:40|||||||||1
1642409870000|2022-01-17 08:57:50|||||||||2
1642409880000|2022-01-17 08:58:00|344.63|344.48|344.58|344.43|344.68|344.53|344.58|344.43|21
1642409890000|2022-01-17 08:58:10|344.53|344.38|344.58|344.38|344.58|344.43|344.53|344.38|44
1642409900000|2022-01-17 08:58:20|344.53|344.43|344.53|344.33|344.58|344.43|344.53|344.33|30
1642409910000|2022-01-17 08:58:30||344.38||344.33||344.38||344.33|33
1642409920000|2022-01-17 08:58:40|344.48|344.28|344.43|344.23|344.48|344.33|344.43|344.23|56
1642409930000|2022-01-17 08:58:50|344.38|344.33|344.48|344.28|344.48|344.33|344.38|344.28|80
1642409940000|2022-01-17 08:59:00|344.43|344.33|344.53|344.33|344.58|344.38|344.43|344.33|39
1642409950000|2022-01-17 08:59:10|344.48||344.48||344.53||344.48||11
1642409960000|2022-01-17 08:59:20|||||||||29
1642409970000|2022-01-17 08:59:30||344.28||344.28||344.28||344.28|21
1642409980000|2022-01-17 08:59:40|344.43|344.23|344.43|344.23|344.43|344.28|344.38|344.23|41
1642409990000|2022-01-17 08:59:50|344.48|344.28|344.43|344.23|344.48|344.28|344.38|344.23|42
1642410000000|2022-01-17 09:00:00|344.48|344.28|344.53|344.38|344.53|344.38|344.48|344.28|11
1642410030000|2022-01-17 09:00:30|||||||||1
1642410040000|2022-01-17 09:00:40|||||||||3
1642410050000|2022-01-17 09:00:50|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|5
1642410060000|2022-01-17 09:01:00|344.43|344.28|344.48|344.33|344.48|344.33|344.43|344.28|9
1642410080000|2022-01-17 09:01:20|344.58|344.38|344.58|344.38|344.58|344.38|344.53|344.38|48
1642410090000|2022-01-17 09:01:30|344.53||344.53||344.53||344.53||0
1642410110000|2022-01-17 09:01:50|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|1
1642410120000|2022-01-17 09:02:00|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|5
1642410130000|2022-01-17 09:02:10||344.33||344.33||344.33||344.33|1
1642410140000|2022-01-17 09:02:20|344.48|344.38|344.58|344.38|344.58|344.43|344.48|344.38|23
1642410160000|2022-01-17 09:02:40|344.53|344.33|344.53|344.38|344.53|344.38|344.53|344.33|12
1642410170000|2022-01-17 09:02:50|344.58|344.43|344.58|344.38|344.58|344.43|344.53|344.38|12
1642410180000|2022-01-17 09:03:00||344.43||344.38||344.43||344.38|0
1642410200000|2022-01-17 09:03:20|344.53||344.53||344.53||344.53||0
1642410220000|2022-01-17 09:03:40|||||||||2
1642410230000|2022-01-17 09:03:50||344.33||344.33||344.33||344.33|10
1642410240000|2022-01-17 09:04:00|344.48||344.48||344.48||344.48||5
1642410250000|2022-01-17 09:04:10|344.43|344.28|344.48|344.33|344.48|344.33|344.43|344.28|49
1642410260000|2022-01-17 09:04:20|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|6
1642410270000|2022-01-17 09:04:30||344.33||344.38||344.38||344.33|7
1642410280000|2022-01-17 09:04:40|344.58||344.53||344.58||344.53||4
1642410290000|2022-01-17 09:04:50|344.48|344.33|344.43|344.23|344.48|344.33|344.38|344.23|74
1642410300000|2022-01-17 09:05:00|344.38|344.28|344.48|344.28|344.48|344.28|344.38|344.28|8
1642410310000|2022-01-17 09:05:10||344.33||344.33||344.33||344.33|3
1642410320000|2022-01-17 09:05:20|344.53|344.38|344.48|344.33|344.53|344.38|344.48|344.28|10
1642410330000|2022-01-17 09:05:30||344.28||344.28||344.33||344.28|1
1642410340000|2022-01-17 09:05:40|344.53|344.33|344.53|344.38|344.53|344.38|344.53|344.33|0
1642410350000|2022-01-17 09:05:50|||||||||1
1642410390000|2022-01-17 09:06:30|||||||||1
1642410410000|2022-01-17 09:06:50|||||||||1
1642410420000|2022-01-17 09:07:00|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.38|1
1642410440000|2022-01-17 09:07:20|||||||||2
1642410450000|2022-01-17 09:07:30|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|1
1642410470000|2022-01-17 09:07:50|344.58||344.58||344.58||344.58||1
1642410480000|2022-01-17 09:08:00|344.53||344.58||344.58||344.53||0
1642410500000|2022-01-17 09:08:20|344.53||344.53||344.53||344.53||0
1642410520000|2022-01-17 09:08:40||344.33||344.33||344.33||344.33|4
1642410550000|2022-01-17 09:09:10|344.58|344.38|344.58|344.38|344.58|344.38|344.53|344.33|2
1642410560000|2022-01-17 09:09:20||344.43||344.38||344.43||344.38|0
1642410570000|2022-01-17 09:09:30|344.53||344.53||344.58||344.53||0
1642410580000|2022-01-17 09:09:40|344.58||344.58||344.58||344.53||0
1642410590000|2022-01-17 09:09:50|||||||||2
1642410600000|2022-01-17 09:10:00|344.63|344.43|344.63|344.43|344.63|344.43|344.58|344.43|1
1642410640000|2022-01-17 09:10:40||344.48||344.43||344.48||344.43|1
1642410710000|2022-01-17 09:11:50|344.58||344.58||344.58||344.58||0
1642410730000|2022-01-17 09:12:10|344.53|344.38|344.58|344.38|344.58|344.43|344.53|344.38|12
1642410780000|2022-01-17 09:13:00|344.53||344.58||344.58||344.53||0
1642410800000|2022-01-17 09:13:20|344.53|344.48|344.63|344.38|344.63|344.48|344.53|344.38|2
1642410810000|2022-01-17 09:13:30|344.58|344.43|344.63|344.43|344.63|344.43|344.58|344.43|1
1642410870000|2022-01-17 09:14:30||344.48||344.48||344.48||344.48|0
1642410880000|2022-01-17 09:14:40|344.68||344.68||344.68||344.68||1
1642410890000|2022-01-17 09:14:50|344.73||344.68||344.73||344.68||1
1642410900000|2022-01-17 09:15:00|||||||||1
1642410950000|2022-01-17 09:15:50|344.63|344.53|344.63|344.48|344.63|344.53|344.63|344.48|1
1642411000000|2022-01-17 09:16:40|344.58|344.43|344.53|344.38|344.58|344.43|344.53|344.38|5
1642411020000|2022-01-17 09:17:00|344.58|344.33|344.58|344.38|344.58|344.38|344.48|344.33|32
1642411030000|2022-01-17 09:17:10||344.43||344.43||344.43||344.43|0
1642411040000|2022-01-17 09:17:20|344.63||344.63||344.63||344.58||2
1642411150000|2022-01-17 09:19:10||344.48||344.48||344.48||344.48|0
1642411160000|2022-01-17 09:19:20|344.68||344.68||344.68||344.68||1
1642411170000|2022-01-17 09:19:30|||||||||1
1642411180000|2022-01-17 09:19:40|344.63|344.43|344.58|344.38|344.63|344.43|344.58|344.38|10
1642411190000|2022-01-17 09:19:50|344.53|344.33|344.53|344.33|344.53|344.33|344.53|344.33|17
1642411200000|2022-01-17 09:20:00|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1642411380000|2022-01-17 09:23:00|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1642411500000|2022-01-17 09:25:00|||||||||5
1642411760000|2022-01-17 09:29:20|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1642411770000|2022-01-17 09:29:30|345.08|344.48|345.08|344.48|345.08|344.48|344.98|344.38|0
1642411810000|2022-01-17 09:30:10|345.18|344.58|345.18|344.58|345.18|344.58|345.08|344.48|0
1642412050000|2022-01-17 09:34:10|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1642412080000|2022-01-17 09:34:40|345.18|344.58|345.18|344.58|345.28|344.68|345.18|344.58|0
1642412110000|2022-01-17 09:35:10|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1642412190000|2022-01-17 09:36:30|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1642412220000|2022-01-17 09:37:00|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1642412400000|2022-01-17 09:40:00|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1642412410000|2022-01-17 09:40:10|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1642412420000|2022-01-17 09:40:20|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1642412430000|2022-01-17 09:40:30|345.18|344.58|345.18|344.58|345.28|344.68|345.18|344.58|0
1642412440000|2022-01-17 09:40:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1642412450000|2022-01-17 09:40:50|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1642412510000|2022-01-17 09:41:50|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1642412520000|2022-01-17 09:42:00|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1642412530000|2022-01-17 09:42:10|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1642412620000|2022-01-17 09:43:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1642412630000|2022-01-17 09:43:50|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1642412640000|2022-01-17 09:44:00|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1642412720000|2022-01-17 09:45:20|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1642412730000|2022-01-17 09:45:30|345.18|344.58|345.18|344.58|345.18|344.58|345.08|344.48|0
1642413000000|2022-01-17 09:50:00|344.78|344.53|344.93|344.73|344.98|344.83|344.78|344.53|20
1642413010000|2022-01-17 09:50:10|344.88|344.68|344.83|344.63|344.88|344.68|344.78|344.63|2
1642413030000|2022-01-17 09:50:30|344.78||344.78||344.83||344.78||0
1642413040000|2022-01-17 09:50:40|344.83|344.68|344.88|344.68|344.88|344.68|344.78|344.68|5
1642413050000|2022-01-17 09:50:50|344.83|344.63|344.88|344.68|344.88|344.68|344.83|344.63|1
1642413060000|2022-01-17 09:51:00|344.83|344.63|344.83|344.68|344.88|344.68|344.83|344.63|0
1642413070000|2022-01-17 09:51:10|344.88|344.63|344.83|344.63|344.88|344.68|344.83|344.63|0
1642413170000|2022-01-17 09:52:50|344.78|344.58|344.78|344.58|344.78|344.58|344.78|344.58|0
1642413180000|2022-01-17 09:53:00|344.73|344.63|344.73|344.53|344.78|344.63|344.73|344.53|0
1642413190000|2022-01-17 09:53:10|344.68|344.58|344.73|344.53|344.73|344.58|344.68|344.53|0
1642413200000|2022-01-17 09:53:20|344.78|344.58|344.78|344.58|344.78|344.58|344.73|344.58|1
1642413230000|2022-01-17 09:53:50|344.83|344.63|344.83|344.58|344.83|344.63|344.78|344.58|0
1642413240000|2022-01-17 09:54:00|344.73||344.78||344.83||344.73||1
1642413250000|2022-01-17 09:54:10|344.73||344.78||344.78||344.73||0
1642413270000|2022-01-17 09:54:30|344.73||344.78||344.78||344.73||0
1642413300000|2022-01-17 09:55:00|344.73||344.78||344.78||344.73||0
1642413320000|2022-01-17 09:55:20||344.63||344.58||344.63||344.58|0
1642413340000|2022-01-17 09:55:40|344.73||344.73||344.78||344.73||0
1642413350000|2022-01-17 09:55:50|344.78||344.73||344.78||344.73||0
1642413360000|2022-01-17 09:56:00|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|1
1642413370000|2022-01-17 09:56:10|344.83|344.58|344.83|344.63|344.83|344.63|344.78|344.58|1
1642413380000|2022-01-17 09:56:20|344.78|344.58|344.78|344.58|344.83|344.63|344.78|344.58|0
1642413390000|2022-01-17 09:56:30|344.83|344.63|344.78|344.63|344.83|344.63|344.78|344.58|0
1642413400000|2022-01-17 09:56:40|344.73|344.58|344.78|344.58|344.78|344.58|344.73|344.58|2
1642413410000|2022-01-17 09:56:50|344.73|344.63|344.78|344.58|344.78|344.63|344.73|344.58|1
1642413420000|2022-01-17 09:57:00|344.83|344.63|344.78|344.63|344.83|344.63|344.78|344.58|0
1642413430000|2022-01-17 09:57:10||344.58||344.63||344.63||344.58|0
1642413440000|2022-01-17 09:57:20|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|2
1642413460000|2022-01-17 09:57:40|344.78||344.83||344.83||344.78||1
1642413470000|2022-01-17 09:57:50|344.78|344.68|344.78|344.58|344.78|344.68|344.78|344.58|0
1642413480000|2022-01-17 09:58:00|344.83|344.63|344.83|344.63|344.83|344.63|344.83|344.58|2
1642413490000|2022-01-17 09:58:10||344.68||344.63||344.68||344.63|3
1642413500000|2022-01-17 09:58:20|344.78|344.58|344.78|344.58|344.83|344.58|344.78|344.58|0
1642413510000|2022-01-17 09:58:30||344.63||344.58||344.63||344.58|0
1642413530000|2022-01-17 09:58:50|344.83|344.63|344.78|344.58|344.83|344.63|344.78|344.58|0
1642413540000|2022-01-17 09:59:00|344.83|344.63|344.78|344.58|344.83|344.63|344.78|344.58|0
1642413550000|2022-01-17 09:59:10|344.83|344.63|344.78|344.58|344.83|344.68|344.78|344.58|1
1642413560000|2022-01-17 09:59:20||344.63||344.63||344.63||344.58|0
1642413570000|2022-01-17 09:59:30||344.58||344.58||344.58||344.58|1
1642413580000|2022-01-17 09:59:40|344.83|344.63|344.83|344.63|344.83|344.63|344.83|344.58|1
1642413590000|2022-01-17 09:59:50|344.78||344.78||344.78||344.78||0
1642413600000|2022-01-17 10:00:00|344.83||344.83||344.83||344.83||0
1642413610000|2022-01-17 10:00:10|344.78||344.78||344.78||344.78||0
1642413620000|2022-01-17 10:00:20|344.83||344.83||344.83||344.78||1
1642413630000|2022-01-17 10:00:30|344.78||344.83||344.83||344.78||0
1642413650000|2022-01-17 10:00:50||344.68||344.68||344.68||344.68|1
1642413660000|2022-01-17 10:01:00|344.88|344.73|344.88|344.73|344.88|344.73|344.83|344.73|0
1642413670000|2022-01-17 10:01:10|344.93||344.88||344.93||344.88||0
1642413690000|2022-01-17 10:01:30|344.83|344.68|344.83|344.68|344.88|344.68|344.83|344.68|4
1642413700000|2022-01-17 10:01:40|344.88||344.88||344.88||344.88||0
1642413710000|2022-01-17 10:01:50|344.83||344.83||344.83||344.83||0
1642413720000|2022-01-17 10:02:00|344.88||344.83||344.88||344.83||1
1642413740000|2022-01-17 10:02:20|344.88||344.88||344.88||344.83||3
1642413750000|2022-01-17 10:02:30|344.83|344.73|344.88|344.73|344.88|344.73|344.83|344.73|0
1642413800000|2022-01-17 10:03:20||344.68||344.68||344.68||344.68|2
1642413810000|2022-01-17 10:03:30|344.83||344.88||344.88||344.83||1
1642413820000|2022-01-17 10:03:40|344.93|344.73|344.88|344.73|344.93|344.73|344.88|344.73|0
1642413960000|2022-01-17 10:06:00|344.93||344.88||344.93||344.88||0
1642413970000|2022-01-17 10:06:10|344.93||344.88||344.93||344.88||0
1642413980000|2022-01-17 10:06:20|344.93||344.93||344.93||344.93||0
1642413990000|2022-01-17 10:06:30|344.88||344.88||344.93||344.88||0
1642414010000|2022-01-17 10:06:50|344.93||344.93||344.93||344.88||0
1642414030000|2022-01-17 10:07:10|344.88||344.88||344.88||344.88||0
1642414060000|2022-01-17 10:07:40|344.93||344.93||344.93||344.93||0
1642414070000|2022-01-17 10:07:50||344.78||344.73||344.78||344.73|1
1642414080000|2022-01-17 10:08:00||344.78||344.78||344.78||344.78|0
1642414090000|2022-01-17 10:08:10|||||||||1
1642414110000|2022-01-17 10:08:30|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|1
1642414170000|2022-01-17 10:09:30|345.03||345.03||345.03||345.03||2
1642414190000|2022-01-17 10:09:50|344.98||345.03||345.03||344.98||1
1642414200000|2022-01-17 10:10:00|345.08|344.88|345.08|344.88|345.08|344.88|345.08|344.88|1
1642414210000|2022-01-17 10:10:10|345.03||345.08||345.08||345.03||3
1642414260000|2022-01-17 10:11:00||344.93||344.93||344.93||344.88|0
1642414320000|2022-01-17 10:12:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|6
1642414330000|2022-01-17 10:12:10|345.08||345.08||345.08||345.08||1
1642414340000|2022-01-17 10:12:20|345.03||345.03||345.03||345.03||0
1642414360000|2022-01-17 10:12:40|345.08||345.08||345.08||345.08||0
1642414370000|2022-01-17 10:12:50|345.03||345.08||345.08||345.03||0
1642414400000|2022-01-17 10:13:20|345.03||345.03||345.03||345.03||0
1642414530000|2022-01-17 10:15:30|||||||||1
1642414550000|2022-01-17 10:15:50|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|1
1642414580000|2022-01-17 10:16:20|||||||||1
1642414640000|2022-01-17 10:17:20|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|3
1642414750000|2022-01-17 10:19:10|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|4
1642414770000|2022-01-17 10:19:30|345.13||345.13||345.13||345.13||0
1642414860000|2022-01-17 10:21:00||344.98||344.98||344.98||344.93|0
1642415080000|2022-01-17 10:24:40|||||||||1
1642415120000|2022-01-17 10:25:20|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|1
1642415140000|2022-01-17 10:25:40|345.13||345.08||345.13||345.08||0
1642415150000|2022-01-17 10:25:50|345.13||345.08||345.13||345.08||0
1642415200000|2022-01-17 10:26:40|345.13||345.08||345.13||345.08||0
1642415290000|2022-01-17 10:28:10|345.13||345.08||345.13||345.08||0
1642415340000|2022-01-17 10:29:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|2
1642415350000|2022-01-17 10:29:10|345.08||345.08||345.08||345.08||0
1642415370000|2022-01-17 10:29:30|345.03||345.03||345.03||345.03||0
1642415420000|2022-01-17 10:30:20||344.83||344.83||344.88||344.83|0
1642415430000|2022-01-17 10:30:30||344.88||344.88||344.88||344.83|0
1642415440000|2022-01-17 10:30:40||344.83||344.83||344.83||344.83|0
1642415460000|2022-01-17 10:31:00|344.98||345.03||345.03||344.98||0
1642415490000|2022-01-17 10:31:30|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1642415520000|2022-01-17 10:32:00||344.88||344.83||344.88||344.83|0
1642415540000|2022-01-17 10:32:20|344.98||344.98||344.98||344.98||0
1642415550000|2022-01-17 10:32:30|345.03||345.03||345.03||345.03||0
1642415560000|2022-01-17 10:32:40||344.88||344.83||344.88||344.83|1
1642415590000|2022-01-17 10:33:10|344.98||344.98||344.98||344.98||0
1642415600000|2022-01-17 10:33:20|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|1
1642415650000|2022-01-17 10:34:10|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|3
1642415660000|2022-01-17 10:34:20||344.83||344.83||344.83||344.83|0
1642415670000|2022-01-17 10:34:30|345.03||345.03||345.03||344.98||0
1642415690000|2022-01-17 10:34:50||344.88||344.83||344.88||344.83|0
1642415700000|2022-01-17 10:35:00||344.88||344.88||344.88||344.88|0
1642415710000|2022-01-17 10:35:10||344.83||344.83||344.88||344.83|0
1642415730000|2022-01-17 10:35:30||344.88||344.88||344.88||344.83|0
1642415740000|2022-01-17 10:35:40||344.83||344.83||344.88||344.83|0
1642415750000|2022-01-17 10:35:50||344.88||344.83||344.88||344.83|0
1642415760000|2022-01-17 10:36:00||344.88||344.83||344.88||344.83|0
1642415770000|2022-01-17 10:36:10||344.88||344.88||344.88||344.88|0
1642415800000|2022-01-17 10:36:40||344.83||344.88||344.88||344.83|0
1642415810000|2022-01-17 10:36:50|344.98|344.83|345.03|344.83|345.03|344.88|344.98|344.83|0
1642415820000|2022-01-17 10:37:00|344.98||345.03||345.03||344.98||0
1642415830000|2022-01-17 10:37:10|344.98||344.98||344.98||344.98||0
1642415840000|2022-01-17 10:37:20|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|0
1642415880000|2022-01-17 10:38:00|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|0
1642415900000|2022-01-17 10:38:20|344.93||344.98||344.98||344.93||0
1642415910000|2022-01-17 10:38:30|344.93|344.83|344.98|344.83|344.98|344.83|344.93|344.78|0
1642415920000|2022-01-17 10:38:40||344.78||344.78||344.78||344.78|0
1642415930000|2022-01-17 10:38:50||344.83||344.78||344.83||344.78|0
1642415940000|2022-01-17 10:39:00|344.93||344.93||344.93||344.93||0
1642415950000|2022-01-17 10:39:10|344.98||344.98||344.98||344.98||0
1642415960000|2022-01-17 10:39:20||344.83||344.78||344.83||344.78|0
1642415970000|2022-01-17 10:39:30|344.93||344.98||344.98||344.93||0
1642415980000|2022-01-17 10:39:40|344.93||344.93||344.98||344.93||0
1642416030000|2022-01-17 10:40:30|344.98||344.98||344.98||344.98||0
1642416060000|2022-01-17 10:41:00|344.93||344.98||344.98||344.93||0
1642416070000|2022-01-17 10:41:10||344.83||344.78||344.83||344.78|0
1642416080000|2022-01-17 10:41:20||344.83||344.78||344.83||344.78|0
1642416090000|2022-01-17 10:41:30||344.83||344.78||344.83||344.78|0
1642416130000|2022-01-17 10:42:10||344.83||344.83||344.83||344.78|0
1642416140000|2022-01-17 10:42:20||344.78||344.78||344.83||344.78|0
1642416160000|2022-01-17 10:42:40|344.93||344.93||344.98||344.93||0
1642416210000|2022-01-17 10:43:30|344.98||344.98||344.98||344.98||0
1642416220000|2022-01-17 10:43:40||344.83||344.83||344.83||344.78|0
1642416240000|2022-01-17 10:44:00||344.78||344.83||344.83||344.78|1
1642416260000|2022-01-17 10:44:20|345.03||345.03||345.03||344.98||0
1642416280000|2022-01-17 10:44:40|344.98||345.03||345.03||344.98||0
1642416290000|2022-01-17 10:44:50|344.98||344.98||345.03||344.98||0
1642416300000|2022-01-17 10:45:00|345.03||344.98||345.03||344.98||0
1642416310000|2022-01-17 10:45:10|345.03||345.03||345.03||345.03||0
1642416320000|2022-01-17 10:45:20|344.98||345.03||345.03||344.98||0
1642416330000|2022-01-17 10:45:30||344.88||344.88||344.88||344.83|0
1642416340000|2022-01-17 10:45:40||344.83||344.83||344.83||344.83|0
1642416360000|2022-01-17 10:46:00|344.98||344.98||344.98||344.98||0
1642416370000|2022-01-17 10:46:10|345.03||345.03||345.03||344.98||0
1642416380000|2022-01-17 10:46:20|344.98||345.03||345.03||344.98||0
1642416390000|2022-01-17 10:46:30|344.98||345.03||345.03||344.98||0
1642416430000|2022-01-17 10:47:10|344.98||344.98||344.98||344.98||0
1642416450000|2022-01-17 10:47:30|345.03||345.03||345.03||344.98||0
1642416460000|2022-01-17 10:47:40|344.98||345.03||345.03||344.98||0
1642416480000|2022-01-17 10:48:00|344.98||344.98||344.98||344.98||0
1642416490000|2022-01-17 10:48:10|345.03||345.03||345.03||344.98||0
1642416520000|2022-01-17 10:48:40|344.98||344.98||345.03||344.98||0
1642416530000|2022-01-17 10:48:50|345.03||345.03||345.03||344.98||0
1642416540000|2022-01-17 10:49:00|344.98||344.98||345.03||344.98||0
1642416550000|2022-01-17 10:49:10|345.03|344.88|345.03|344.88|345.03|344.88|344.98|344.88|0
1642416560000|2022-01-17 10:49:20||344.83||344.83||344.88||344.83|0
1642416580000|2022-01-17 10:49:40|344.98||344.98||345.03||344.98||0
1642416590000|2022-01-17 10:49:50|345.03||345.03||345.03||344.98||0
1642416600000|2022-01-17 10:50:00|344.98||344.98||344.98||344.98||0
1642416630000|2022-01-17 10:50:30||344.78||344.83||344.83||344.78|8
1642416640000|2022-01-17 10:50:40|344.93|344.78|344.78|344.63|344.93|344.78|344.78|344.63|24
1642416660000|2022-01-17 10:51:00|||||||||6
1642416670000|2022-01-17 10:51:10|344.73|344.58|344.73|344.58|344.78|344.58|344.73|344.58|17
1642416680000|2022-01-17 10:51:20|344.78||344.78||344.78||344.78||6
1642416690000|2022-01-17 10:51:30|344.83|344.63|344.83|344.63|344.83|344.63|344.83|344.63|0
1642416710000|2022-01-17 10:51:50|344.78||344.83||344.83||344.78||0
1642416720000|2022-01-17 10:52:00|344.78||344.83||344.83||344.78||0
1642416730000|2022-01-17 10:52:10|344.78||344.83||344.83||344.78||2
1642416740000|2022-01-17 10:52:20|344.78|344.68|344.83|344.63|344.83|344.68|344.78|344.63|2
1642416750000|2022-01-17 10:52:30||344.68||344.63||344.68||344.63|0
1642416760000|2022-01-17 10:52:40|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.68|0
1642416770000|2022-01-17 10:52:50||344.73||344.68||344.73||344.68|0
1642416800000|2022-01-17 10:53:20|344.83||344.88||344.88||344.83||1
1642416820000|2022-01-17 10:53:40||344.73||344.73||344.73||344.73|0
1642416830000|2022-01-17 10:53:50|344.93||344.88||344.93||344.88||0
1642416840000|2022-01-17 10:54:00|344.93||344.93||344.93||344.93||0
1642416850000|2022-01-17 10:54:10|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|0
1642416880000|2022-01-17 10:54:40|344.93||344.93||344.93||344.93||0
1642416970000|2022-01-17 10:56:10|344.98||344.98||344.98||344.93||0
1642417020000|2022-01-17 10:57:00||344.83||344.83||344.83||344.78|0
1642417080000|2022-01-17 10:58:00|345.03||345.03||345.03||344.98||0
1642417090000|2022-01-17 10:58:10|344.98||345.03||345.03||344.98||1
1642417140000|2022-01-17 10:59:00||344.88||344.83||344.88||344.83|0
1642417150000|2022-01-17 10:59:10|344.98||344.98||345.03||344.98||0
1642417160000|2022-01-17 10:59:20|345.03||345.03||345.03||344.98||0
1642417170000|2022-01-17 10:59:30|344.98||344.98||345.03||344.98||0
1642417180000|2022-01-17 10:59:40|345.03||345.03||345.03||344.98||0
1642417190000|2022-01-17 10:59:50|344.98||344.98||344.98||344.98||0
1642417200000|2022-01-17 11:00:00|345.03||345.03||345.03||344.98||0
1642417210000|2022-01-17 11:00:10|345.08|344.88|345.08|344.88|345.08|344.88|345.08|344.88|0
1642417240000|2022-01-17 11:00:40|345.03||345.08||345.08||345.03||0
1642417250000|2022-01-17 11:00:50|345.03||345.03||345.08||345.03||0
1642417260000|2022-01-17 11:01:00|345.08||345.08||345.08||345.08||0
1642417280000|2022-01-17 11:01:20|345.03||345.03||345.03||345.03||0
1642417310000|2022-01-17 11:01:50|||||||||2
1642417320000|2022-01-17 11:02:00|345.08||345.08||345.08||345.08||0
1642417330000|2022-01-17 11:02:10|345.03||345.03||345.03||345.03||0
1642417370000|2022-01-17 11:02:50|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|6
1642417380000|2022-01-17 11:03:00||344.83||344.88||344.88||344.83|0
1642417440000|2022-01-17 11:04:00|345.08||345.03||345.08||345.03||0
1642417460000|2022-01-17 11:04:20|345.08||345.03||345.08||345.03||0
1642417500000|2022-01-17 11:05:00|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|3
1642417520000|2022-01-17 11:05:20|344.98||344.98||344.98||344.98||0
1642417540000|2022-01-17 11:05:40|345.03||345.03||345.03||344.98||0
1642417550000|2022-01-17 11:05:50|344.98||344.98||345.03||344.98||0
1642417560000|2022-01-17 11:06:00|345.03||345.03||345.03||345.03||1
1642417570000|2022-01-17 11:06:10||344.88||344.83||344.88||344.83|0
1642417580000|2022-01-17 11:06:20||344.88||344.88||344.88||344.83|0
1642417590000|2022-01-17 11:06:30||344.83||344.88||344.88||344.83|0
1642417700000|2022-01-17 11:08:20|345.08||345.03||345.08||345.03||2
1642417710000|2022-01-17 11:08:30|345.08||345.03||345.08||345.03||0
1642417750000|2022-01-17 11:09:10||344.83||344.83||344.83||344.83|2
1642417760000|2022-01-17 11:09:20|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|0
1642417770000|2022-01-17 11:09:30|344.93||344.93||344.93||344.93||3
1642417920000|2022-01-17 11:12:00|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|3
1642418070000|2022-01-17 11:14:30|345.03||344.98||345.03||344.98||1
1642418520000|2022-01-17 11:22:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|0
1642418670000|2022-01-17 11:24:30|345.08||345.08||345.08||345.08||3
1642418700000|2022-01-17 11:25:00|345.03||345.03||345.03||345.03||0
1642418760000|2022-01-17 11:26:00|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|1
1642418790000|2022-01-17 11:26:30|345.03||345.03||345.03||345.03||0
1642418800000|2022-01-17 11:26:40|344.98||345.03||345.03||344.98||0
1642418810000|2022-01-17 11:26:50|344.98||344.98||345.03||344.98||0
1642418840000|2022-01-17 11:27:20|345.03||345.03||345.03||344.98||0
1642418850000|2022-01-17 11:27:30|344.98||344.98||345.03||344.98||0
1642418860000|2022-01-17 11:27:40|345.03||345.03||345.03||344.98||0
1642418870000|2022-01-17 11:27:50|344.98|344.88|344.98|344.83|344.98|344.88|344.98|344.83|0
1642418880000|2022-01-17 11:28:00|345.03||344.98||345.03||344.98||0
1642418950000|2022-01-17 11:29:10|345.03||344.98||345.03||344.98||0
1642418960000|2022-01-17 11:29:20|345.03||345.03||345.03||344.98||0
1642418970000|2022-01-17 11:29:30|344.98||344.98||345.03||344.98||0
1642418980000|2022-01-17 11:29:40|345.03||345.03||345.03||344.98||0
1642418990000|2022-01-17 11:29:50|344.98||344.98||345.03||344.98||0
1642419000000|2022-01-17 11:30:00|345.03||344.98||345.03||344.98||0
1642419100000|2022-01-17 11:31:40|345.03||344.98||345.03||344.98||0
1642419160000|2022-01-17 11:32:40|345.03||345.03||345.03||344.98||0
1642419170000|2022-01-17 11:32:50|344.98||344.98||345.03||344.98||0
1642419180000|2022-01-17 11:33:00|345.03||344.98||345.03||344.98||0
1642419210000|2022-01-17 11:33:30|345.03||344.98||345.03||344.98||0
1642419220000|2022-01-17 11:33:40|345.03||344.98||345.03||344.98||0
1642419260000|2022-01-17 11:34:20|345.03||344.98||345.03||344.98||0
1642419350000|2022-01-17 11:35:50||344.78||344.78||344.78||344.78|5
1642419360000|2022-01-17 11:36:00||344.83||344.83||344.83||344.78|0
1642419480000|2022-01-17 11:38:00|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|1
1642419510000|2022-01-17 11:38:30|344.98||344.93||344.98||344.93||0
1642419540000|2022-01-17 11:39:00|344.98||344.98||344.98||344.98||0
1642419550000|2022-01-17 11:39:10|344.93||344.93||344.93||344.93||0
1642419570000|2022-01-17 11:39:30|344.98||344.98||344.98||344.93||0
1642419580000|2022-01-17 11:39:40||344.83||344.83||344.83||344.83|1
1642419590000|2022-01-17 11:39:50|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|1
1642419600000|2022-01-17 11:40:00|344.98||344.98||344.98||344.98||0
1642419610000|2022-01-17 11:40:10|344.93||344.93||344.98||344.93||0
1642419630000|2022-01-17 11:40:30|344.98||344.93||344.98||344.93||0
1642419640000|2022-01-17 11:40:40|344.98||344.93||344.98||344.93||0
1642419650000|2022-01-17 11:40:50|344.98||344.93||344.98||344.93||0
1642419660000|2022-01-17 11:41:00|344.98||344.98||344.98||344.98||0
1642419670000|2022-01-17 11:41:10|344.93|344.83|344.98|344.78|344.98|344.83|344.93|344.78|0
1642419680000|2022-01-17 11:41:20|344.93||344.98||344.98||344.93||0
1642419720000|2022-01-17 11:42:00|344.93||344.98||344.98||344.93||0
1642419740000|2022-01-17 11:42:20||344.83||344.78||344.83||344.78|0
1642419750000|2022-01-17 11:42:30||344.83||344.83||344.83||344.83|0
1642419760000|2022-01-17 11:42:40||344.78||344.83||344.83||344.78|0
1642419770000|2022-01-17 11:42:50||344.78||344.78||344.83||344.78|0
1642419800000|2022-01-17 11:43:20|344.93||344.98||344.98||344.93||0
1642419810000|2022-01-17 11:43:30|344.93||344.98||344.98||344.93||0
1642419820000|2022-01-17 11:43:40|344.93||344.98||344.98||344.93||0
1642419830000|2022-01-17 11:43:50|344.93||344.98||344.98||344.93||0
1642419840000|2022-01-17 11:44:00|344.93|344.73|344.93|344.78|344.93|344.78|344.93|344.73|0
1642419850000|2022-01-17 11:44:10|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|0
1642419860000|2022-01-17 11:44:20||344.83||344.78||344.83||344.78|0
1642419870000|2022-01-17 11:44:30||344.83||344.83||344.83||344.83|0
1642419900000|2022-01-17 11:45:00|344.93|344.78|344.98|344.78|344.98|344.78|344.93|344.78|2
1642419910000|2022-01-17 11:45:10|344.93||344.98||344.98||344.93||0
1642419930000|2022-01-17 11:45:30|344.93||344.93||344.98||344.93||0
1642420080000|2022-01-17 11:48:00|344.88|344.73|344.93|344.78|344.93|344.78|344.88|344.73|1
1642420140000|2022-01-17 11:49:00||344.73||344.78||344.78||344.73|0
1642420150000|2022-01-17 11:49:10|344.88|344.73|344.93|344.73|344.93|344.78|344.88|344.73|0
1642420160000|2022-01-17 11:49:20|344.88||344.93||344.93||344.88||0
1642420170000|2022-01-17 11:49:30|344.88|344.78|344.93|344.73|344.93|344.78|344.88|344.73|0
1642420180000|2022-01-17 11:49:40||344.78||344.78||344.78||344.78|0
1642420210000|2022-01-17 11:50:10|344.98||344.93||344.98||344.93||0
1642420260000|2022-01-17 11:51:00|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|0
1642420270000|2022-01-17 11:51:10||344.83||344.78||344.83||344.78|0
1642420280000|2022-01-17 11:51:20||344.83||344.78||344.83||344.78|0
1642420290000|2022-01-17 11:51:30||344.83||344.83||344.83||344.78|0
1642420300000|2022-01-17 11:51:40||344.78||344.78||344.83||344.78|0
1642420310000|2022-01-17 11:51:50||344.83||344.83||344.83||344.83|0
1642420320000|2022-01-17 11:52:00|344.93|344.78|344.93|344.78|344.93|344.83|344.93|344.78|0
1642420350000|2022-01-17 11:52:30||344.73||344.73||344.73||344.73|0
1642420370000|2022-01-17 11:52:50||344.78||344.73||344.78||344.73|0
1642420390000|2022-01-17 11:53:10|344.88|344.68|344.88|344.73|344.93|344.73|344.88|344.68|0
1642420400000|2022-01-17 11:53:20|344.93||344.93||344.93||344.93||0
1642420420000|2022-01-17 11:53:40||344.78||344.78||344.78||344.78|0
1642420430000|2022-01-17 11:53:50||344.73||344.73||344.73||344.73|0
1642420450000|2022-01-17 11:54:10|344.88||344.93||344.93||344.88||0
1642420470000|2022-01-17 11:54:30|344.88|344.78|344.93|344.78|344.93|344.78|344.88|344.78|0
1642420510000|2022-01-17 11:55:10|344.98||344.93||344.98||344.93||0
1642420520000|2022-01-17 11:55:20|344.98|344.73|344.93|344.78|344.98|344.78|344.93|344.73|0
1642420530000|2022-01-17 11:55:30|344.98||344.98||344.98||344.98||0
1642420540000|2022-01-17 11:55:40|344.93||344.98||344.98||344.93||0
1642420600000|2022-01-17 11:56:40|344.93||344.98||344.98||344.93||0
1642420610000|2022-01-17 11:56:50|344.93||344.98||344.98||344.93||0
1642420620000|2022-01-17 11:57:00||344.83||344.83||344.83||344.83|0
1642420630000|2022-01-17 11:57:10||344.78||344.83||344.83||344.78|0
1642420680000|2022-01-17 11:58:00|345.03||345.03||345.03||345.03||2
1642420690000|2022-01-17 11:58:10|344.98||344.98||344.98||344.98||0
1642420700000|2022-01-17 11:58:20|345.03||344.98||345.03||344.98||0
1642420710000|2022-01-17 11:58:30|345.03||344.98||345.03||344.98||0
1642420720000|2022-01-17 11:58:40|345.03||345.03||345.03||345.03||0
1642420740000|2022-01-17 11:59:00|344.98||345.03||345.03||344.98||0
1642420750000|2022-01-17 11:59:10|344.98||344.98||345.03||344.98||0
1642420770000|2022-01-17 11:59:30|345.03||344.98||345.03||344.98||0
1642420780000|2022-01-17 11:59:40|345.03||345.03||345.03||344.98||0
1642420800000|2022-01-17 12:00:00|344.98||345.03||345.03||344.98||0
1642420820000|2022-01-17 12:00:20||344.88||344.88||344.88||344.83|0
1642420840000|2022-01-17 12:00:40||344.83||344.83||344.83||344.83|0
1642420850000|2022-01-17 12:00:50|344.98||344.98||345.03||344.98||0
1642420860000|2022-01-17 12:01:00|345.03||344.98||345.03||344.98||0
1642420870000|2022-01-17 12:01:10|345.03||345.03||345.03||344.98||0
1642420880000|2022-01-17 12:01:20|344.98||345.03||345.03||344.98||0
1642420890000|2022-01-17 12:01:30|344.98||345.03||345.03||344.98||0
1642420900000|2022-01-17 12:01:40|345.08|344.88|345.08|344.88|345.08|344.88|345.08|344.88|4
1642420910000|2022-01-17 12:01:50||344.93||344.93||344.93||344.93|0
1642420950000|2022-01-17 12:02:30|345.13||345.13||345.13||345.13||2
1642420960000|2022-01-17 12:02:40|345.08||345.08||345.08||345.08||0
1642421020000|2022-01-17 12:03:40|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.98|5
1642421110000|2022-01-17 12:05:10|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|3
1642421120000|2022-01-17 12:05:20|345.13||345.08||345.13||345.08||0
1642421130000|2022-01-17 12:05:30|345.13||345.13||345.13||345.08||0
1642421140000|2022-01-17 12:05:40|345.08||345.13||345.13||345.08||0
1642421150000|2022-01-17 12:05:50|345.08||345.08||345.08||345.08||0
1642421160000|2022-01-17 12:06:00|345.13||345.08||345.13||345.08||0
1642421210000|2022-01-17 12:06:50|345.13||345.13||345.13||345.08||0
1642421220000|2022-01-17 12:07:00|345.08||345.13||345.13||345.08||0
1642421230000|2022-01-17 12:07:10|345.08||345.08||345.08||345.08||0
1642421240000|2022-01-17 12:07:20|345.13||345.08||345.13||345.08||0
1642421280000|2022-01-17 12:08:00|345.13||345.13||345.13||345.13||0
1642421300000|2022-01-17 12:08:20|345.08||345.08||345.08||345.08||0
1642421320000|2022-01-17 12:08:40|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|2
1642421340000|2022-01-17 12:09:00||344.93||344.88||344.93||344.88|0
1642421350000|2022-01-17 12:09:10|345.13|344.93|345.08|344.93|345.13|344.93|345.08|344.88|0
1642421390000|2022-01-17 12:09:50|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|1
1642421400000|2022-01-17 12:10:00|345.03||345.08||345.08||345.03||0
1642421410000|2022-01-17 12:10:10|345.03|344.83|345.08|344.88|345.08|344.93|345.03|344.83|0
1642421450000|2022-01-17 12:10:50||344.93||344.93||344.93||344.88|0
1642421460000|2022-01-17 12:11:00||344.88||344.88||344.88||344.88|0
1642421470000|2022-01-17 12:11:10|345.03||345.08||345.08||345.03||0
1642421480000|2022-01-17 12:11:20|345.03||345.03||345.08||345.03||0
1642421490000|2022-01-17 12:11:30|345.08||345.03||345.08||345.03||0
1642421520000|2022-01-17 12:12:00|345.08||345.08||345.08||345.03||0
1642421530000|2022-01-17 12:12:10|345.03||345.03||345.08||345.03||0
1642421580000|2022-01-17 12:13:00|345.08||345.03||345.08||345.03||0
1642421620000|2022-01-17 12:13:40|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|0
1642421630000|2022-01-17 12:13:50|345.03||345.03||345.03||344.98||0
1642421640000|2022-01-17 12:14:00|344.98||345.03||345.03||344.98||0
1642421650000|2022-01-17 12:14:10||344.88||344.88||344.88||344.88|0
1642421670000|2022-01-17 12:14:30|345.08||345.03||345.08||345.03||0
1642421700000|2022-01-17 12:15:00|345.08|344.93|345.08|344.93|345.08|344.93|345.03|344.93|2
1642421710000|2022-01-17 12:15:10|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.98|4
1642421720000|2022-01-17 12:15:20|||||||||3
1642421740000|2022-01-17 12:15:40|||||||||3
1642421760000|2022-01-17 12:16:00|||||||||5
1642421780000|2022-01-17 12:16:20|||||||||3
1642421800000|2022-01-17 12:16:40|||||||||1
1642421890000|2022-01-17 12:18:10|||||||||8
1642421900000|2022-01-17 12:18:20|||||||||5
1642421980000|2022-01-17 12:19:40|||||||||1
1642422030000|2022-01-17 12:20:30|||||||||1
1642422040000|2022-01-17 12:20:40|||||||||9
1642422110000|2022-01-17 12:21:50|||||||||6
1642422140000|2022-01-17 12:22:20|||||||||4
1642422160000|2022-01-17 12:22:40|||||||||1
1642422200000|2022-01-17 12:23:20|||||||||3
1642422280000|2022-01-17 12:24:40|||||||||3
1642422300000|2022-01-17 12:25:00|||||||||1
1642422360000|2022-01-17 12:26:00||344.93||344.98||344.98||344.93|4
1642422460000|2022-01-17 12:27:40|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|6
1642422480000|2022-01-17 12:28:00|||||||||3
1642422520000|2022-01-17 12:28:40|||||||||4
1642422670000|2022-01-17 12:31:10|||||||||6
1642422680000|2022-01-17 12:31:20|||||||||3
1642422740000|2022-01-17 12:32:20||344.98||345.03||345.03||344.98|5
1642422760000|2022-01-17 12:32:40|||||||||3
1642422810000|2022-01-17 12:33:30|||||||||5
1642422820000|2022-01-17 12:33:40|||||||||2
1642422860000|2022-01-17 12:34:20||344.98||345.03||345.03||344.98|2
1642422880000|2022-01-17 12:34:40|||||||||4
1642422900000|2022-01-17 12:35:00|||||||||8
1642422940000|2022-01-17 12:35:40|||||||||3
1642422980000|2022-01-17 12:36:20|||||||||1
1642423000000|2022-01-17 12:36:40|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|3
1642423020000|2022-01-17 12:37:00|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|3
1642423040000|2022-01-17 12:37:20|345.13|344.98|345.08|344.93|345.13|345.03|345.08|344.93|28
1642423050000|2022-01-17 12:37:30|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.98|0
1642423100000|2022-01-17 12:38:20||344.93||344.93||344.93||344.93|0
1642423110000|2022-01-17 12:38:30||344.98||344.93||344.98||344.93|0
1642423140000|2022-01-17 12:39:00||344.98||344.93||344.98||344.93|0
1642423160000|2022-01-17 12:39:20||344.98||344.93||344.98||344.93|0
1642423170000|2022-01-17 12:39:30||344.98||344.98||344.98||344.93|0
1642423180000|2022-01-17 12:39:40||344.93||344.98||344.98||344.93|0
1642423190000|2022-01-17 12:39:50||344.93||344.98||344.98||344.93|0
1642423200000|2022-01-17 12:40:00||344.93||344.98||344.98||344.93|0
1642423210000|2022-01-17 12:40:10||344.93||344.98||344.98||344.93|0
1642423220000|2022-01-17 12:40:20||344.93||344.93||344.98||344.93|0
1642423230000|2022-01-17 12:40:30|345.08||345.08||345.13||345.08||0
1642423260000|2022-01-17 12:41:00||344.88||344.93||344.93||344.88|0
1642423310000|2022-01-17 12:41:50||344.88||344.93||344.93||344.88|0
1642423320000|2022-01-17 12:42:00||344.88||344.88||344.93||344.88|0
1642423330000|2022-01-17 12:42:10||344.93||344.93||344.93||344.88|0
1642423470000|2022-01-17 12:44:30||344.88||344.88||344.93||344.88|0
1642423480000|2022-01-17 12:44:40||344.93||344.93||344.93||344.88|0
1642423490000|2022-01-17 12:44:50|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|0
1642423500000|2022-01-17 12:45:00|345.03||345.08||345.08||345.03||0
1642423510000|2022-01-17 12:45:10|345.03||345.03||345.08||345.03||0
1642423520000|2022-01-17 12:45:20||344.83||344.88||344.88||344.83|0
1642423530000|2022-01-17 12:45:30||344.83||344.83||344.83||344.83|0
1642423540000|2022-01-17 12:45:40||344.88||344.83||344.88||344.83|0
1642423550000|2022-01-17 12:45:50||344.88||344.83||344.88||344.83|0
1642423560000|2022-01-17 12:46:00||344.88||344.83||344.88||344.83|0
1642423570000|2022-01-17 12:46:10|345.08|344.88|345.08|344.88|345.08|344.88|345.08|344.88|0
1642423610000|2022-01-17 12:46:50||344.93||344.88||344.93||344.88|0
1642423700000|2022-01-17 12:48:20||344.93||344.88||344.93||344.88|0
1642423730000|2022-01-17 12:48:50|345.03||345.03||345.03||345.03||0
1642423740000|2022-01-17 12:49:00|345.08||345.08||345.08||345.03||0
1642423800000|2022-01-17 12:50:00||344.93||344.88||344.93||344.88|0
1642423830000|2022-01-17 12:50:30||344.93||344.93||344.93||344.93|0
1642424030000|2022-01-17 12:53:50|345.13||345.13||345.13||345.13||0
1642424040000|2022-01-17 12:54:00|345.08||345.08||345.08||345.08||0
1642424070000|2022-01-17 12:54:30||344.88||344.93||344.93||344.88|0
1642424100000|2022-01-17 12:55:00||344.88||344.88||344.88||344.88|0
1642424110000|2022-01-17 12:55:10||344.93||344.88||344.93||344.88|0
1642424130000|2022-01-17 12:55:30||344.93||344.93||344.93||344.88|0
1642424140000|2022-01-17 12:55:40||344.88||344.93||344.93||344.88|0
1642424150000|2022-01-17 12:55:50||344.88||344.88||344.88||344.88|0
1642424180000|2022-01-17 12:56:20||344.93||344.88||344.93||344.88|0
1642424230000|2022-01-17 12:57:10||344.93||344.93||344.93||344.93|0
1642424240000|2022-01-17 12:57:20||344.88||344.88||344.88||344.88|0
1642424260000|2022-01-17 12:57:40||344.93||344.93||344.93||344.93|0
1642424270000|2022-01-17 12:57:50||344.88||344.93||344.93||344.88|0
1642424280000|2022-01-17 12:58:00||344.88||344.93||344.93||344.88|0
1642424290000|2022-01-17 12:58:10||344.88||344.88||344.88||344.88|0
1642424340000|2022-01-17 12:59:00||344.93||344.93||344.93||344.93|0
1642424350000|2022-01-17 12:59:10||344.88||344.88||344.88||344.88|0
1642424370000|2022-01-17 12:59:30|345.03||345.08||345.08||345.03||0
1642424410000|2022-01-17 13:00:10||344.93||344.88||344.93||344.88|0
1642424510000|2022-01-17 13:01:50||344.93||344.88||344.93||344.88|0
1642424520000|2022-01-17 13:02:00||344.93||344.88||344.93||344.88|0
1642424580000|2022-01-17 13:03:00||344.93||344.88||344.93||344.88|0
1642424590000|2022-01-17 13:03:10||344.93||344.93||344.93||344.93|0
1642424600000|2022-01-17 13:03:20||344.88||344.88||344.93||344.88|0
1642424610000|2022-01-17 13:03:30||344.93||344.93||344.93||344.93|0
1642424620000|2022-01-17 13:03:40||344.88||344.88||344.93||344.88|0
1642424630000|2022-01-17 13:03:50||344.93||344.88||344.93||344.88|0
1642424640000|2022-01-17 13:04:00||344.93||344.88||344.93||344.88|0
1642424650000|2022-01-17 13:04:10||344.93||344.88||344.93||344.88|0
1642424660000|2022-01-17 13:04:20||344.93||344.88||344.93||344.88|0
1642424670000|2022-01-17 13:04:30||344.93||344.93||344.93||344.88|0
1642424680000|2022-01-17 13:04:40||344.88||344.88||344.93||344.88|0
1642424710000|2022-01-17 13:05:10|345.03|344.93|345.08|344.93|345.08|344.93|345.03|344.88|0
1642424720000|2022-01-17 13:05:20||344.88||344.88||344.88||344.88|0
1642424730000|2022-01-17 13:05:30||344.93||344.88||344.93||344.88|0
1642424740000|2022-01-17 13:05:40||344.93||344.88||344.93||344.88|0
1642424750000|2022-01-17 13:05:50||344.93||344.88||344.93||344.88|0
1642424770000|2022-01-17 13:06:10|345.03||345.03||345.03||345.03||0
1642424780000|2022-01-17 13:06:20||344.83||344.83||344.83||344.83|1
1642424800000|2022-01-17 13:06:40|344.98||344.98||344.98||344.98||0
1642424810000|2022-01-17 13:06:50||344.78||344.83||344.83||344.78|0
1642424820000|2022-01-17 13:07:00||344.78||344.78||344.83||344.78|0
1642424840000|2022-01-17 13:07:20||344.83||344.78||344.83||344.78|0
1642424850000|2022-01-17 13:07:30||344.83||344.78||344.83||344.78|0
1642424860000|2022-01-17 13:07:40||344.83||344.83||344.83||344.83|0
1642424870000|2022-01-17 13:07:50||344.78||344.78||344.83||344.78|0
1642424890000|2022-01-17 13:08:10|344.93||344.93||344.93||344.93||0
1642424950000|2022-01-17 13:09:10|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|1
1642424980000|2022-01-17 13:09:40||344.78||344.78||344.78||344.78|0
1642425000000|2022-01-17 13:10:00||344.83||344.83||344.83||344.78|0
1642425010000|2022-01-17 13:10:10||344.78||344.78||344.78||344.78|0
1642425020000|2022-01-17 13:10:20||344.83||344.78||344.83||344.78|0
1642425030000|2022-01-17 13:10:30||344.83||344.83||344.83||344.78|0
1642425040000|2022-01-17 13:10:40||344.78||344.78||344.83||344.78|0
1642425050000|2022-01-17 13:10:50||344.83||344.78||344.83||344.78|0
1642425060000|2022-01-17 13:11:00||344.83||344.78||344.83||344.78|0
1642425070000|2022-01-17 13:11:10||344.83||344.83||344.83||344.83|0
1642425120000|2022-01-17 13:12:00||344.78||344.78||344.78||344.78|0
1642425160000|2022-01-17 13:12:40||344.83||344.83||344.83||344.83|0
1642425320000|2022-01-17 13:15:20||344.78||344.78||344.78||344.78|0
1642425330000|2022-01-17 13:15:30||344.83||344.78||344.83||344.78|0
1642425340000|2022-01-17 13:15:40||344.83||344.83||344.83||344.83|0
1642425350000|2022-01-17 13:15:50||344.78||344.78||344.83||344.78|0
1642425360000|2022-01-17 13:16:00||344.83||344.78||344.83||344.78|0
1642425370000|2022-01-17 13:16:10||344.83||344.78||344.83||344.78|0
1642425390000|2022-01-17 13:16:30||344.83||344.78||344.83||344.78|0
1642425400000|2022-01-17 13:16:40||344.83||344.83||344.83||344.83|0
1642425450000|2022-01-17 13:17:30||344.78||344.78||344.78||344.78|0
1642425480000|2022-01-17 13:18:00||344.83||344.83||344.83||344.78|0
1642425520000|2022-01-17 13:18:40||344.78||344.78||344.78||344.78|0
1642425540000|2022-01-17 13:19:00||344.83||344.83||344.83||344.83|0
1642425610000|2022-01-17 13:20:10||344.78||344.78||344.83||344.78|0
1642425620000|2022-01-17 13:20:20||344.83||344.83||344.83||344.78|0
1642425630000|2022-01-17 13:20:30||344.78||344.83||344.83||344.78|0
1642425640000|2022-01-17 13:20:40||344.78||344.83||344.83||344.78|0
1642425660000|2022-01-17 13:21:00||344.78||344.78||344.78||344.78|0
1642425670000|2022-01-17 13:21:10||344.83||344.83||344.83||344.83|0
1642425680000|2022-01-17 13:21:20|345.03|344.88|345.03|344.88|345.08|344.88|345.03|344.88|2
1642425690000|2022-01-17 13:21:30||344.83||344.83||344.88||344.83|0
1642425700000|2022-01-17 13:21:40|345.08|344.88|345.03|344.88|345.08|344.88|345.03|344.88|1
1642425710000|2022-01-17 13:21:50|345.08||345.03||345.08||345.03||0
1642425720000|2022-01-17 13:22:00|345.08|344.83|345.08|344.88|345.08|344.88|345.03|344.83|2
1642425740000|2022-01-17 13:22:20||344.93||344.88||344.93||344.88|0
1642425780000|2022-01-17 13:23:00|345.03||345.03||345.08||345.03||0
1642425800000|2022-01-17 13:23:20||344.83||344.83||344.83||344.83|0
1642425820000|2022-01-17 13:23:40|344.98||344.98||345.03||344.98||0
1642425830000|2022-01-17 13:23:50|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.83|0
1642425840000|2022-01-17 13:24:00||344.83||344.83||344.88||344.83|0
1642425850000|2022-01-17 13:24:10||344.88||344.88||344.88||344.83|0
1642425900000|2022-01-17 13:25:00||344.83||344.88||344.88||344.83|0
1642425920000|2022-01-17 13:25:20|||||||||1
1642425930000|2022-01-17 13:25:30||344.83||344.88||344.88||344.83|0
1642425960000|2022-01-17 13:26:00||344.83||344.88||344.88||344.83|0
1642425970000|2022-01-17 13:26:10||344.83||344.88||344.88||344.83|0
1642425990000|2022-01-17 13:26:30||344.83||344.88||344.88||344.83|1
1642426000000|2022-01-17 13:26:40||344.83||344.83||344.88||344.83|2
1642426010000|2022-01-17 13:26:50||344.88||344.83||344.88||344.83|0
1642426020000|2022-01-17 13:27:00||344.88||344.88||344.88||344.88|0
1642426030000|2022-01-17 13:27:10||344.83||344.83||344.88||344.83|0
1642426040000|2022-01-17 13:27:20||344.88||344.88||344.88||344.83|1
1642426050000|2022-01-17 13:27:30||344.83||344.88||344.88||344.83|0
1642426060000|2022-01-17 13:27:40|344.98|344.83|344.98|344.83|345.03|344.83|344.98|344.83|0
1642426090000|2022-01-17 13:28:10||344.78||344.78||344.78||344.78|0
1642426100000|2022-01-17 13:28:20||344.83||344.83||344.83||344.78|2
1642426180000|2022-01-17 13:29:40|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|2
1642426230000|2022-01-17 13:30:30|345.08||345.08||345.08||345.08||0
1642426240000|2022-01-17 13:30:40||344.93||344.93||344.93||344.88|0
1642426250000|2022-01-17 13:30:50|345.13|344.88|345.08|344.93|345.13|344.93|345.08|344.88|1
1642426310000|2022-01-17 13:31:50|||||||||1
1642426340000|2022-01-17 13:32:20|345.13||345.13||345.13||345.13||0
1642426350000|2022-01-17 13:32:30||344.98||344.93||344.98||344.93|0
1642426370000|2022-01-17 13:32:50|||||||||1
1642426390000|2022-01-17 13:33:10|345.08||345.08||345.13||345.08||0
1642426420000|2022-01-17 13:33:40|345.13||345.13||345.13||345.13||0
1642426440000|2022-01-17 13:34:00|345.08||345.08||345.08||345.08||0
1642426480000|2022-01-17 13:34:40|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|1
1642426490000|2022-01-17 13:34:50|345.03||345.08||345.08||345.03||0
1642426500000|2022-01-17 13:35:00|345.03|344.83|345.08|344.88|345.08|344.88|345.03|344.83|0
1642426510000|2022-01-17 13:35:10||344.93||344.93||344.93||344.93|0
1642426550000|2022-01-17 13:35:50||344.88||344.88||344.88||344.88|2
1642426560000|2022-01-17 13:36:00||344.93||344.93||344.93||344.93|0
1642426610000|2022-01-17 13:36:50|345.13||345.13||345.13||345.13||0
1642426620000|2022-01-17 13:37:00|345.08||345.08||345.13||345.08||0
1642426630000|2022-01-17 13:37:10|||||||||1
1642426650000|2022-01-17 13:37:30|345.13||345.08||345.13||345.08||1
1642426670000|2022-01-17 13:37:50|345.13||345.08||345.13||345.08||0
1642426840000|2022-01-17 13:40:40|345.13||345.13||345.13||345.08||1
1642426850000|2022-01-17 13:40:50|345.08||345.13||345.13||345.08||0
1642426890000|2022-01-17 13:41:30||344.98||344.98||344.98||344.98|0
1642426900000|2022-01-17 13:41:40|345.18||345.18||345.18||345.13||6
1642426920000|2022-01-17 13:42:00|345.13||345.13||345.18||345.13||0
1642427040000|2022-01-17 13:44:00|345.18|345.03|345.18|345.03|345.18|345.03|345.13|345.03|4
1642427150000|2022-01-17 13:45:50|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|3
1642427180000|2022-01-17 13:46:20|||||||||1
1642427190000|2022-01-17 13:46:30||344.93||344.93||344.93||344.93|0
1642427200000|2022-01-17 13:46:40||344.98||344.98||344.98||344.98|4
1642427210000|2022-01-17 13:46:50|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|1
1642427240000|2022-01-17 13:47:20|||||||||1
1642427270000|2022-01-17 13:47:50||344.88||344.93||344.93||344.88|1
1642427310000|2022-01-17 13:48:30|||||||||1
1642427370000|2022-01-17 13:49:30||344.88||344.88||344.88||344.88|2
1642427390000|2022-01-17 13:49:50||344.93||344.93||344.93||344.93|0
1642427500000|2022-01-17 13:51:40|||||||||1
1642427510000|2022-01-17 13:51:50|||||||||1
1642427560000|2022-01-17 13:52:40|||||||||1
1642427630000|2022-01-17 13:53:50||344.88||344.88||344.88||344.88|0
1642427640000|2022-01-17 13:54:00||344.93||344.93||344.93||344.93|2
1642427680000|2022-01-17 13:54:40||344.88||344.88||344.88||344.88|0
1642427690000|2022-01-17 13:54:50|345.03||345.03||345.03||345.03||1
1642427770000|2022-01-17 13:56:10|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|4
1642427800000|2022-01-17 13:56:40|||||||||1
1642427810000|2022-01-17 13:56:50|||||||||3
1642427820000|2022-01-17 13:57:00|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|2
1642427830000|2022-01-17 13:57:10|345.18|344.98|345.13|344.98|345.18|344.98|345.13|344.93|9
1642427840000|2022-01-17 13:57:20||344.93||344.98||344.98||344.93|0
1642427850000|2022-01-17 13:57:30||344.93||344.93||344.98||344.93|0
1642427860000|2022-01-17 13:57:40||344.98||344.93||344.98||344.93|1
1642427870000|2022-01-17 13:57:50|345.08|344.98|345.08|344.93|345.08|344.98|345.08|344.88|2
1642427890000|2022-01-17 13:58:10|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.83|1
1642427930000|2022-01-17 13:58:50|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|6
1642427940000|2022-01-17 13:59:00|344.93|344.73|344.88|344.73|344.93|344.78|344.88|344.73|12
1642427950000|2022-01-17 13:59:10|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|1
1642427960000|2022-01-17 13:59:20|344.88||344.88||344.88||344.88||5
1642428000000|2022-01-17 14:00:00||344.73||344.73||344.73||344.73|1
1642428010000|2022-01-17 14:00:10||344.68||344.68||344.68||344.68|2
1642428100000|2022-01-17 14:01:40|344.93|344.73|344.93|344.78|344.93|344.78|344.93|344.73|7
1642428110000|2022-01-17 14:01:50||344.73||344.73||344.73||344.73|3
1642428120000|2022-01-17 14:02:00|344.88||344.93||344.93||344.88||0
1642428130000|2022-01-17 14:02:10||344.78||344.78||344.78||344.73|0
1642428140000|2022-01-17 14:02:20|344.98||344.98||344.98||344.93||0
1642428150000|2022-01-17 14:02:30|345.03|344.73|344.93|344.73|345.03|344.78|344.93|344.73|17
1642428170000|2022-01-17 14:02:50|344.88||344.88||344.88||344.88||2
1642428200000|2022-01-17 14:03:20|344.93||344.93||344.93||344.93||0
1642428210000|2022-01-17 14:03:30|||||||||4
1642428220000|2022-01-17 14:03:40|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|0
1642428240000|2022-01-17 14:04:00|344.93|344.73|344.98|344.78|344.98|344.78|344.93|344.73|0
1642428250000|2022-01-17 14:04:10|344.93|344.73|344.93|344.73|344.98|344.78|344.93|344.73|0
1642428260000|2022-01-17 14:04:20|344.98|344.78|344.98|344.73|344.98|344.78|344.93|344.73|0
1642428270000|2022-01-17 14:04:30||344.78||344.78||344.78||344.78|0
1642428280000|2022-01-17 14:04:40|344.93||344.93||344.98||344.93||1
1642428290000|2022-01-17 14:04:50|344.98|344.73|344.98|344.78|344.98|344.78|344.93|344.73|1
1642428330000|2022-01-17 14:05:30|344.93|344.73|344.98|344.78|344.98|344.78|344.93|344.73|0
1642428350000|2022-01-17 14:05:50|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.73|0
1642428360000|2022-01-17 14:06:00|344.98|344.78|344.93|344.73|344.98|344.78|344.93|344.73|0
1642428470000|2022-01-17 14:07:50|||||||||1
1642428480000|2022-01-17 14:08:00|344.98|344.78|344.98|344.73|344.98|344.78|344.98|344.73|0
1642428490000|2022-01-17 14:08:10|344.93||344.93||344.93||344.93||0
1642428510000|2022-01-17 14:08:30|344.98||344.98||344.98||344.93||0
1642428520000|2022-01-17 14:08:40||344.78||344.78||344.78||344.78|0
1642428600000|2022-01-17 14:10:00||344.83||344.78||344.83||344.78|0
1642428620000|2022-01-17 14:10:20|344.93|344.73|344.93|344.73|344.98|344.73|344.93|344.73|0
1642428630000|2022-01-17 14:10:30|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|0
1642428660000|2022-01-17 14:11:00||344.83||344.83||344.83||344.83|0
1642428680000|2022-01-17 14:11:20|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.83|0
1642428700000|2022-01-17 14:11:40|345.08||345.08||345.08||345.08||3
1642428710000|2022-01-17 14:11:50|345.03|344.83|345.03|344.83|345.03|344.83|345.03|344.83|0
1642428720000|2022-01-17 14:12:00||344.88||344.88||344.88||344.83|0
1642428730000|2022-01-17 14:12:10||344.83||344.83||344.83||344.83|0
1642428780000|2022-01-17 14:13:00|344.98||344.98||345.03||344.98||0
1642428810000|2022-01-17 14:13:30||344.78||344.78||344.78||344.78|0
1642428890000|2022-01-17 14:14:50|344.93||344.93||344.93||344.93||1
1642428920000|2022-01-17 14:15:20||344.73||344.73||344.73||344.73|3
1642428940000|2022-01-17 14:15:40|||||||||1
1642428950000|2022-01-17 14:15:50|344.88||344.88||344.88||344.88||0
1642428980000|2022-01-17 14:16:20|344.93||344.93||344.93||344.93||2
1642429020000|2022-01-17 14:17:00||344.78||344.78||344.78||344.73|0
1642429040000|2022-01-17 14:17:20||344.73||344.73||344.78||344.73|3
1642429050000|2022-01-17 14:17:30|344.88||344.93||344.93||344.88||0
1642429060000|2022-01-17 14:17:40|344.88|344.78|344.93|344.73|344.93|344.78|344.88|344.73|0
1642429080000|2022-01-17 14:18:00|344.88||344.93||344.93||344.88||3
1642429090000|2022-01-17 14:18:10|344.88||344.88||344.88||344.88||0
1642429140000|2022-01-17 14:19:00|344.93||344.93||344.93||344.93||1
1642429160000|2022-01-17 14:19:20|344.88||344.88||344.88||344.88||0
1642429180000|2022-01-17 14:19:40||344.68||344.68||344.68||344.68|1
1642429190000|2022-01-17 14:19:50|344.83||344.83||344.83||344.83||2
1642429200000|2022-01-17 14:20:00|344.88||344.88||344.88||344.83||5
1642429230000|2022-01-17 14:20:30|344.83||344.88||344.88||344.83||0
1642429240000|2022-01-17 14:20:40|344.83||344.83||344.88||344.83||0
1642429250000|2022-01-17 14:20:50|344.88||344.83||344.88||344.83||0
1642429270000|2022-01-17 14:21:10|||||||||1
1642429290000|2022-01-17 14:21:30||344.63||344.63||344.63||344.63|1
1642429300000|2022-01-17 14:21:40||344.68||344.68||344.68||344.68|2
1642429330000|2022-01-17 14:22:10|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|1
1642429350000|2022-01-17 14:22:30||344.68||344.68||344.68||344.68|0
1642429370000|2022-01-17 14:22:50|344.83||344.83||344.83||344.83||0
1642429390000|2022-01-17 14:23:10|344.88||344.88||344.88||344.83||1
1642429400000|2022-01-17 14:23:20|344.83||344.88||344.88||344.83||0
1642429410000|2022-01-17 14:23:30|344.83||344.83||344.88||344.83||0
1642429440000|2022-01-17 14:24:00|344.88||344.83||344.88||344.83||1
1642429450000|2022-01-17 14:24:10||344.63||344.63||344.63||344.63|0
1642429490000|2022-01-17 14:24:50|||||||||1
1642429500000|2022-01-17 14:25:00|344.78||344.78||344.78||344.78||0
1642429520000|2022-01-17 14:25:20|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|3
1642429530000|2022-01-17 14:25:30||344.68||344.68||344.68||344.68|0
1642429540000|2022-01-17 14:25:40|344.88||344.83||344.88||344.83||4
1642429550000|2022-01-17 14:25:50|344.88||344.83||344.88||344.83||0
1642429610000|2022-01-17 14:26:50|344.88|344.63|344.83|344.68|344.88|344.68|344.83|344.63|6
1642429620000|2022-01-17 14:27:00|344.88||344.88||344.88||344.88||0
1642429640000|2022-01-17 14:27:20||344.73||344.73||344.73||344.68|0
1642429690000|2022-01-17 14:28:10|344.93||344.88||344.93||344.88||0
1642429800000|2022-01-17 14:30:00|344.83|344.68|344.88|344.68|344.88|344.68|344.83|344.68|0
1642429810000|2022-01-17 14:30:10||344.73||344.68||344.73||344.68|0
1642429820000|2022-01-17 14:30:20|344.93|344.73|344.88|344.73|344.93|344.73|344.88|344.68|0
1642429830000|2022-01-17 14:30:30||344.68||344.68||344.68||344.68|0
1642429840000|2022-01-17 14:30:40||344.73||344.73||344.73||344.68|0
1642429850000|2022-01-17 14:30:50||344.68||344.68||344.73||344.68|1
1642429860000|2022-01-17 14:31:00|344.83||344.83||344.88||344.83||0
1642429870000|2022-01-17 14:31:10|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|3
1642429890000|2022-01-17 14:31:30|344.83|344.63|344.78|344.63|344.83|344.63|344.78|344.63|1
1642429900000|2022-01-17 14:31:40|344.83||344.83||344.83||344.83||2
1642429910000|2022-01-17 14:31:50|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|19
1642429920000|2022-01-17 14:32:00||344.73||344.73||344.73||344.68|0
1642429930000|2022-01-17 14:32:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|1
1642429950000|2022-01-17 14:32:30|||||||||1
1642429970000|2022-01-17 14:32:50|344.98|344.73|344.93|344.73|344.98|344.78|344.93|344.73|11
1642429980000|2022-01-17 14:33:00||344.78||344.73||344.78||344.73|0
1642429990000|2022-01-17 14:33:10|344.98|344.78|344.98|344.83|344.98|344.83|344.98|344.78|5
1642430010000|2022-01-17 14:33:30|345.03||345.03||345.03||345.03||0
1642430020000|2022-01-17 14:33:40|344.98|344.78|344.98|344.78|345.03|344.78|344.98|344.78|0
1642430030000|2022-01-17 14:33:50|344.93|344.83|344.98|344.78|344.98|344.83|344.93|344.78|0
1642430060000|2022-01-17 14:34:20|344.93||344.98||344.98||344.93||0
1642430070000|2022-01-17 14:34:30|345.03|344.83|345.03|344.83|345.03|344.83|345.03|344.83|0
1642430080000|2022-01-17 14:34:40|344.98||344.98||344.98||344.98||0
1642430090000|2022-01-17 14:34:50|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.83|0
1642430100000|2022-01-17 14:35:00|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.78|1
1642430110000|2022-01-17 14:35:10||344.88||344.88||344.88||344.83|0
1642430120000|2022-01-17 14:35:20||344.83||344.88||344.88||344.83|0
1642430140000|2022-01-17 14:35:40||344.83||344.88||344.88||344.83|0
1642430160000|2022-01-17 14:36:00||344.83||344.88||344.88||344.83|0
1642430190000|2022-01-17 14:36:30||344.83||344.88||344.88||344.83|0
1642430210000|2022-01-17 14:36:50|||||||||1
1642430220000|2022-01-17 14:37:00|345.08|344.93|345.08|344.88|345.13|344.93|345.08|344.88|7
1642430230000|2022-01-17 14:37:10|345.03||345.03||345.03||345.03||0
1642430240000|2022-01-17 14:37:20||344.83||344.88||344.88||344.83|0
1642430250000|2022-01-17 14:37:30||344.83||344.83||344.88||344.83|0
1642430260000|2022-01-17 14:37:40||344.88||344.83||344.88||344.83|0
1642430270000|2022-01-17 14:37:50||344.88||344.83||344.88||344.83|0
1642430280000|2022-01-17 14:38:00||344.88||344.88||344.88||344.83|0
1642430290000|2022-01-17 14:38:10||344.83||344.83||344.88||344.83|0
1642430300000|2022-01-17 14:38:20||344.88||344.88||344.88||344.83|0
1642430310000|2022-01-17 14:38:30||344.83||344.83||344.88||344.83|1
1642430320000|2022-01-17 14:38:40||344.88||344.83||344.88||344.83|0
1642430330000|2022-01-17 14:38:50||344.88||344.88||344.88||344.83|0
1642430340000|2022-01-17 14:39:00||344.83||344.88||344.88||344.83|0
1642430350000|2022-01-17 14:39:10||344.83||344.83||344.88||344.83|1
1642430360000|2022-01-17 14:39:20||344.88||344.83||344.88||344.83|0
1642430370000|2022-01-17 14:39:30||344.88||344.83||344.88||344.83|0
1642430380000|2022-01-17 14:39:40||344.88||344.83||344.88||344.83|0
1642430390000|2022-01-17 14:39:50||344.88||344.83||344.88||344.83|0
1642430400000|2022-01-17 14:40:00|344.98|344.88|344.98|344.83|345.03|344.88|344.98|344.83|0
1642430410000|2022-01-17 14:40:10|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1642430420000|2022-01-17 14:40:20||344.88||344.83||344.88||344.83|0
1642430430000|2022-01-17 14:40:30||344.88||344.83||344.88||344.83|0
1642430440000|2022-01-17 14:40:40||344.88||344.83||344.88||344.83|0
1642430450000|2022-01-17 14:40:50|344.98||345.03||345.03||344.98||0
1642430460000|2022-01-17 14:41:00||344.88||344.88||344.88||344.88|0
1642430470000|2022-01-17 14:41:10|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|0
1642430480000|2022-01-17 14:41:20||344.88||344.88||344.88||344.88|0
1642430490000|2022-01-17 14:41:30|345.03|344.93|345.03|344.88|345.03|344.93|345.03|344.88|0
1642430500000|2022-01-17 14:41:40|345.08||345.03||345.08||345.03||0
1642430520000|2022-01-17 14:42:00|345.08||345.03||345.08||345.03||0
1642430530000|2022-01-17 14:42:10|345.08||345.03||345.08||345.03||0
1642430570000|2022-01-17 14:42:50||344.83||344.83||344.88||344.83|1
1642430580000|2022-01-17 14:43:00||344.88||344.83||344.88||344.83|0
1642430590000|2022-01-17 14:43:10||344.88||344.83||344.88||344.83|0
1642430600000|2022-01-17 14:43:20||344.88||344.88||344.88||344.83|0
1642430610000|2022-01-17 14:43:30||344.83||344.88||344.88||344.83|0
1642430620000|2022-01-17 14:43:40|344.98|344.83|345.03|344.83|345.03|344.88|344.98|344.83|0
1642430630000|2022-01-17 14:43:50|344.98|344.88|345.03|344.88|345.03|344.88|344.98|344.83|0
1642430640000|2022-01-17 14:44:00||344.83||344.88||344.88||344.83|0
1642430700000|2022-01-17 14:45:00||344.83||344.88||344.88||344.83|1
1642430720000|2022-01-17 14:45:20||344.83||344.88||344.88||344.83|0
1642430730000|2022-01-17 14:45:30|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|1
1642430740000|2022-01-17 14:45:40|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|0
1642430760000|2022-01-17 14:46:00|345.03|344.83|345.03|344.83|345.03|344.83|344.98|344.83|0
1642430770000|2022-01-17 14:46:10|344.98||345.03||345.03||344.98||0
1642430780000|2022-01-17 14:46:20|344.98||345.03||345.03||344.98||0
1642430790000|2022-01-17 14:46:30|344.98||345.03||345.03||344.98||0
1642430810000|2022-01-17 14:46:50|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.88|13
1642430870000|2022-01-17 14:47:50|345.13|344.98|345.18|344.98|345.18|344.98|345.13|344.98|2
1642430880000|2022-01-17 14:48:00|345.13||345.13||345.18||345.13||0
1642430910000|2022-01-17 14:48:30|345.18|344.93|345.18|345.03|345.18|345.03|345.18|344.93|27
1642430920000|2022-01-17 14:48:40||344.98||345.03||345.03||344.98|21
1642430930000|2022-01-17 14:48:50|||||||||2
1642430940000|2022-01-17 14:49:00|||||||||5
1642430950000|2022-01-17 14:49:10|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|5
1642430960000|2022-01-17 14:49:20|345.08|344.88|345.03|344.83|345.08|344.88|345.03|344.83|0
1642430970000|2022-01-17 14:49:30|344.98|344.78|344.98|344.78|344.98|344.83|344.98|344.78|0
1642430980000|2022-01-17 14:49:40||344.83||344.83||344.83||344.78|0
1642430990000|2022-01-17 14:49:50|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|0
1642431000000|2022-01-17 14:50:00|344.88|344.73|344.93|344.78|344.93|344.78|344.88|344.68|7
1642431020000|2022-01-17 14:50:20|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|1
1642431050000|2022-01-17 14:50:50|345.03||345.03||345.03||345.03||0
1642431100000|2022-01-17 14:51:40|345.08|344.88|345.08|344.88|345.13|344.98|345.08|344.88|6
1642431130000|2022-01-17 14:52:10||344.93||344.93||344.93||344.93|0
1642431140000|2022-01-17 14:52:20||344.88||344.93||344.93||344.88|0
1642431150000|2022-01-17 14:52:30||344.88||344.88||344.93||344.88|0
1642431160000|2022-01-17 14:52:40||344.93||344.88||344.93||344.88|0
1642431170000|2022-01-17 14:52:50||344.93||344.93||344.93||344.88|0
1642431180000|2022-01-17 14:53:00||344.88||344.93||344.93||344.88|0
1642431190000|2022-01-17 14:53:10||344.88||344.93||344.93||344.88|0
1642431200000|2022-01-17 14:53:20||344.88||344.88||344.88||344.88|0
1642431210000|2022-01-17 14:53:30|345.03|344.93|345.03|344.88|345.03|344.93|345.03|344.88|2
1642431220000|2022-01-17 14:53:40||344.83||344.83||344.88||344.83|3
1642431230000|2022-01-17 14:53:50|344.98||345.03||345.03||344.98||0
1642431260000|2022-01-17 14:54:20||344.88||344.88||344.88||344.83|0
1642431270000|2022-01-17 14:54:30||344.83||344.88||344.88||344.83|0
1642431280000|2022-01-17 14:54:40||344.83||344.83||344.83||344.83|0
1642431310000|2022-01-17 14:55:10||344.88||344.83||344.88||344.83|0
1642431320000|2022-01-17 14:55:20||344.88||344.83||344.88||344.83|0
1642431330000|2022-01-17 14:55:30|344.98||345.03||345.03||344.98||0
1642431350000|2022-01-17 14:55:50||344.88||344.83||344.88||344.83|0
1642431360000|2022-01-17 14:56:00|344.98||344.98||344.98||344.98||0
1642431380000|2022-01-17 14:56:20||344.78||344.78||344.83||344.78|0
1642431390000|2022-01-17 14:56:30|344.93||344.93||344.93||344.93||0
1642431400000|2022-01-17 14:56:40|||||||||1
1642431410000|2022-01-17 14:56:50|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|7
1642431420000|2022-01-17 14:57:00|344.98||344.98||345.03||344.98||0
1642431430000|2022-01-17 14:57:10|345.03||345.03||345.03||344.98||0
1642431440000|2022-01-17 14:57:20||344.88||344.88||344.88||344.88|0
1642431450000|2022-01-17 14:57:30|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|0
1642431460000|2022-01-17 14:57:40|345.03|344.78|345.03|344.83|345.03|344.88|345.03|344.78|8
1642431470000|2022-01-17 14:57:50||344.88||344.83||344.88||344.83|0
1642431480000|2022-01-17 14:58:00||344.88||344.88||344.88||344.83|0
1642431490000|2022-01-17 14:58:10||344.83||344.83||344.83||344.83|0
1642431510000|2022-01-17 14:58:30||344.88||344.88||344.88||344.83|0
1642431530000|2022-01-17 14:58:50|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|6
1642431540000|2022-01-17 14:59:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|4
1642431600000|2022-01-17 15:00:00|345.08|344.93|345.13|344.93|345.13|344.93|345.08|344.93|2
1642431610000|2022-01-17 15:00:10|345.08||345.13||345.13||345.08||0
1642431620000|2022-01-17 15:00:20||344.98||344.98||344.98||344.93|0
1642431630000|2022-01-17 15:00:30||344.93||344.93||344.98||344.93|0
1642431640000|2022-01-17 15:00:40|345.08|344.88|345.08|344.88|345.08|344.88|345.08|344.88|0
1642431650000|2022-01-17 15:00:50||344.93||344.88||344.93||344.88|0
1642431660000|2022-01-17 15:01:00||344.93||344.93||344.93||344.88|0
1642431700000|2022-01-17 15:01:40||344.88||344.88||344.88||344.88|2
1642431710000|2022-01-17 15:01:50||344.93||344.88||344.93||344.88|0
1642431720000|2022-01-17 15:02:00||344.93||344.88||344.93||344.88|1
1642431730000|2022-01-17 15:02:10|345.03||345.08||345.08||345.03||0
1642431750000|2022-01-17 15:02:30||344.93||344.88||344.93||344.88|1
1642431760000|2022-01-17 15:02:40|345.03||345.03||345.03||345.03||0
1642431770000|2022-01-17 15:02:50|345.08||345.08||345.08||345.03||1
1642431780000|2022-01-17 15:03:00|345.03|344.83|345.03|344.83|345.08|344.88|345.03|344.83|1
1642431790000|2022-01-17 15:03:10|344.98||344.98||345.03||344.98||0
1642431800000|2022-01-17 15:03:20|345.03||344.98||345.03||344.98||0
1642431810000|2022-01-17 15:03:30|345.03||345.03||345.03||344.98||0
1642431820000|2022-01-17 15:03:40||344.88||344.88||344.88||344.83|0
1642431830000|2022-01-17 15:03:50|345.08|344.83|345.03|344.83|345.08|344.88|345.03|344.83|1
1642431840000|2022-01-17 15:04:00|344.98||344.98||345.03||344.98||0
1642431850000|2022-01-17 15:04:10|345.03||344.98||345.03||344.98||0
1642431860000|2022-01-17 15:04:20|345.03||344.98||345.03||344.98||0
1642431880000|2022-01-17 15:04:40|345.03||344.98||345.03||344.98||0
1642431890000|2022-01-17 15:04:50|345.03||344.98||345.03||344.98||1
1642431900000|2022-01-17 15:05:00||344.78||344.78||344.78||344.78|2
1642431910000|2022-01-17 15:05:10||344.83||344.83||344.83||344.78|0
1642431920000|2022-01-17 15:05:20||344.78||344.83||344.83||344.78|0
1642431930000|2022-01-17 15:05:30|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|2
1642431940000|2022-01-17 15:05:40||344.93||344.93||344.93||344.93|0
1642431960000|2022-01-17 15:06:00||344.88||344.88||344.88||344.88|2
1642431970000|2022-01-17 15:06:10|345.03||345.08||345.08||345.03||0
1642431980000|2022-01-17 15:06:20||344.93||344.93||344.93||344.88|0
1642431990000|2022-01-17 15:06:30||344.88||344.88||344.93||344.88|0
1642432000000|2022-01-17 15:06:40|345.03||345.08||345.08||345.03||0
1642432030000|2022-01-17 15:07:10||344.93||344.88||344.93||344.88|0
1642432040000|2022-01-17 15:07:20||344.93||344.93||344.93||344.93|0
1642432060000|2022-01-17 15:07:40||344.88||344.88||344.88||344.88|1
1642432070000|2022-01-17 15:07:50|345.03|344.83|345.03|344.83|345.03|344.83|345.03|344.83|0
1642432080000|2022-01-17 15:08:00|345.08|344.88|345.08|344.88|345.08|344.88|345.08|344.88|0
1642432110000|2022-01-17 15:08:30||344.93||344.93||344.93||344.93|0
1642432120000|2022-01-17 15:08:40||344.88||344.88||344.88||344.88|2
1642432140000|2022-01-17 15:09:00||344.93||344.93||344.93||344.88|0
1642432160000|2022-01-17 15:09:20|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|3
1642432170000|2022-01-17 15:09:30|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|0
1642432180000|2022-01-17 15:09:40||344.88||344.83||344.88||344.83|0
1642432200000|2022-01-17 15:10:00||344.88||344.83||344.88||344.83|0
1642432210000|2022-01-17 15:10:10||344.88||344.88||344.88||344.88|0
1642432230000|2022-01-17 15:10:30|345.08|344.93|345.08|344.93|345.08|344.93|345.03|344.93|0
1642432240000|2022-01-17 15:10:40||344.88||344.88||344.93||344.88|2
1642432250000|2022-01-17 15:10:50||344.93||344.88||344.93||344.88|0
1642432260000|2022-01-17 15:11:00||344.93||344.88||344.93||344.88|0
1642432280000|2022-01-17 15:11:20||344.93||344.93||344.93||344.93|0
1642432290000|2022-01-17 15:11:30||344.88||344.88||344.88||344.88|0
1642432300000|2022-01-17 15:11:40||344.93||344.88||344.93||344.88|0
1642432310000|2022-01-17 15:11:50||344.93||344.88||344.93||344.88|0
1642432320000|2022-01-17 15:12:00||344.93||344.93||344.93||344.88|0
1642432330000|2022-01-17 15:12:10|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.93|10
1642432370000|2022-01-17 15:12:50|345.13|344.98|345.13|344.93|345.18|344.98|345.13|344.93|1
1642432380000|2022-01-17 15:13:00||344.98||344.98||344.98||344.93|0
1642432390000|2022-01-17 15:13:10|345.18|344.93|345.18|344.98|345.18|344.98|345.13|344.93|0
1642432400000|2022-01-17 15:13:20|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1642432410000|2022-01-17 15:13:30||345.03||344.98||345.03||344.98|0
1642432420000|2022-01-17 15:13:40||345.03||345.03||345.03||345.03|0
1642432440000|2022-01-17 15:14:00||344.98||344.98||345.03||344.98|2
1642432450000|2022-01-17 15:14:10|345.13||345.18||345.18||345.13||0
1642432460000|2022-01-17 15:14:20||345.03||344.98||345.03||344.98|0
1642432470000|2022-01-17 15:14:30|345.13||345.18||345.18||345.13||0
1642432480000|2022-01-17 15:14:40|345.13||345.18||345.18||345.13||0
1642432490000|2022-01-17 15:14:50|345.13||345.18||345.18||345.13||1
1642432500000|2022-01-17 15:15:00|345.13||345.18||345.18||345.13||0
1642432510000|2022-01-17 15:15:10|345.13||345.18||345.18||345.13||0
1642432520000|2022-01-17 15:15:20||345.03||344.98||345.03||344.98|0
1642432530000|2022-01-17 15:15:30||345.03||344.98||345.03||344.98|0
1642432550000|2022-01-17 15:15:50|345.13||345.13||345.18||345.13||0
1642432560000|2022-01-17 15:16:00|345.18||345.13||345.18||345.13||0
1642432570000|2022-01-17 15:16:10|345.18||345.18||345.18||345.18||0
1642432580000|2022-01-17 15:16:20|345.13||345.13||345.18||345.13||0
1642432620000|2022-01-17 15:17:00|345.08|344.93|345.08|344.93|345.13|344.93|345.08|344.93|0
1642432630000|2022-01-17 15:17:10|345.13||345.13||345.13||345.08||0
1642432640000|2022-01-17 15:17:20||344.98||344.98||344.98||344.93|0
1642432650000|2022-01-17 15:17:30||344.93||344.98||344.98||344.93|0
1642432660000|2022-01-17 15:17:40||344.93||344.93||344.93||344.93|0
1642432670000|2022-01-17 15:17:50|345.08||345.08||345.08||345.08||0
1642432680000|2022-01-17 15:18:00|345.13||345.13||345.13||345.08||0
1642432690000|2022-01-17 15:18:10||344.98||344.98||344.98||344.93|0
1642432700000|2022-01-17 15:18:20|345.08|344.93|345.13|344.93|345.13|344.98|345.08|344.93|0
1642432710000|2022-01-17 15:18:30|345.08||345.13||345.13||345.08||0
1642432720000|2022-01-17 15:18:40|345.08||345.08||345.13||345.08||0
1642432730000|2022-01-17 15:18:50|345.13||345.08||345.13||345.08||1
1642432740000|2022-01-17 15:19:00|345.13||345.13||345.13||345.13||2
1642432780000|2022-01-17 15:19:40|345.08||345.08||345.08||345.08||0
1642432790000|2022-01-17 15:19:50|||||||||1
1642432800000|2022-01-17 15:20:00|345.13||345.13||345.13||345.13||0
1642432810000|2022-01-17 15:20:10|345.08||345.13||345.13||345.08||0
1642432840000|2022-01-17 15:20:40|345.08||345.08||345.13||345.08||0
1642432850000|2022-01-17 15:20:50|345.13||345.13||345.13||345.08||1
1642432860000|2022-01-17 15:21:00|345.08||345.13||345.13||345.08||0
1642432870000|2022-01-17 15:21:10|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1642432880000|2022-01-17 15:21:20||344.98||344.98||344.98||344.98|0
1642432890000|2022-01-17 15:21:30||344.93||344.93||344.93||344.93|0
1642432900000|2022-01-17 15:21:40||344.98||344.98||344.98||344.93|0
1642432910000|2022-01-17 15:21:50||344.93||344.98||344.98||344.93|0
1642432920000|2022-01-17 15:22:00||344.93||344.98||344.98||344.93|0
1642432940000|2022-01-17 15:22:20||344.93||344.98||344.98||344.93|0
1642432950000|2022-01-17 15:22:30||344.93||344.93||344.98||344.93|0
1642432970000|2022-01-17 15:22:50|345.08||345.08||345.13||345.08||0
1642432980000|2022-01-17 15:23:00|345.13||345.08||345.13||345.08||0
1642432990000|2022-01-17 15:23:10|345.13||345.13||345.13||345.13||0
1642433020000|2022-01-17 15:23:40|345.08||345.08||345.13||345.08||0
1642433030000|2022-01-17 15:23:50|345.13||345.08||345.13||345.08||0
1642433060000|2022-01-17 15:24:20|345.13||345.08||345.13||345.08||0
1642433070000|2022-01-17 15:24:30|345.13||345.13||345.13||345.08||0
1642433080000|2022-01-17 15:24:40|345.08||345.13||345.13||345.08||0
1642433090000|2022-01-17 15:24:50|345.08||345.08||345.13||345.08||0
1642433100000|2022-01-17 15:25:00|345.13||345.13||345.13||345.08||0
1642433110000|2022-01-17 15:25:10|345.08||345.13||345.13||345.08||0
1642433120000|2022-01-17 15:25:20|345.08||345.08||345.13||345.08||0
1642433140000|2022-01-17 15:25:40|345.13||345.08||345.13||345.08||0
1642433180000|2022-01-17 15:26:20|345.13||345.08||345.13||345.08||0
1642433200000|2022-01-17 15:26:40|345.13||345.13||345.13||345.13||0
1642433210000|2022-01-17 15:26:50|345.08||345.08||345.13||345.08||0
1642433220000|2022-01-17 15:27:00|345.13||345.08||345.13||345.08||0
1642433240000|2022-01-17 15:27:20|345.13||345.13||345.13||345.13||0
1642433260000|2022-01-17 15:27:40|345.08||345.13||345.13||345.08||0
1642433270000|2022-01-17 15:27:50|345.08||345.13||345.13||345.08||0
1642433280000|2022-01-17 15:28:00|345.08||345.13||345.13||345.08||0
1642433290000|2022-01-17 15:28:10|345.08||345.08||345.13||345.08||0
1642433310000|2022-01-17 15:28:30|345.13||345.13||345.13||345.13||0
1642433340000|2022-01-17 15:29:00||344.98||344.93||344.98||344.93|0
1642433350000|2022-01-17 15:29:10|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|1
1642433360000|2022-01-17 15:29:20|345.08||345.13||345.13||345.08||0
1642433390000|2022-01-17 15:29:50||344.98||344.93||344.98||344.93|0
1642433400000|2022-01-17 15:30:00||344.98||344.98||344.98||344.93|0
1642433410000|2022-01-17 15:30:10||344.93||344.98||344.98||344.93|0
1642433450000|2022-01-17 15:30:50|345.18||345.18||345.18||345.18||1
1642433460000|2022-01-17 15:31:00||345.03||345.03||345.03||345.03|0
1642433480000|2022-01-17 15:31:20|345.13|344.98|345.13|344.93|345.13|344.98|345.08|344.93|1
1642433500000|2022-01-17 15:31:40||344.98||344.93||344.98||344.93|0
1642433510000|2022-01-17 15:31:50|345.08||345.08||345.13||345.08||0
1642433520000|2022-01-17 15:32:00|345.13||345.13||345.13||345.13||0
1642433530000|2022-01-17 15:32:10|345.08||345.13||345.13||345.08||0
1642433540000|2022-01-17 15:32:20|345.08||345.13||345.13||345.08||0
1642433550000|2022-01-17 15:32:30|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1642433570000|2022-01-17 15:32:50|345.08||345.13||345.13||345.08||0
1642433580000|2022-01-17 15:33:00|345.18|344.98|345.13|344.93|345.18|344.98|345.13|344.93|0
1642433590000|2022-01-17 15:33:10||344.98||344.98||344.98||344.93|0
1642433600000|2022-01-17 15:33:20|345.08|344.93|345.08|344.93|345.08|344.98|345.08|344.93|0
1642433620000|2022-01-17 15:33:40||344.88||344.93||344.93||344.88|0
1642433630000|2022-01-17 15:33:50||344.88||344.88||344.88||344.88|0
1642433640000|2022-01-17 15:34:00||344.93||344.88||344.93||344.88|0
1642433690000|2022-01-17 15:34:50|345.03||345.08||345.08||345.03||0
1642433700000|2022-01-17 15:35:00||344.93||344.88||344.93||344.88|0
1642433710000|2022-01-17 15:35:10||344.93||344.88||344.93||344.88|0
1642433720000|2022-01-17 15:35:20||344.93||344.88||344.93||344.88|0
1642433730000|2022-01-17 15:35:30||344.93||344.93||344.93||344.88|0
1642433740000|2022-01-17 15:35:40|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|0
1642433750000|2022-01-17 15:35:50|345.03||345.08||345.08||345.03||0
1642433760000|2022-01-17 15:36:00|345.03||345.08||345.08||345.03||0
1642433770000|2022-01-17 15:36:10|345.03||345.08||345.08||345.03||0
1642433790000|2022-01-17 15:36:30||344.93||344.93||344.93||344.93|0
1642433800000|2022-01-17 15:36:40|345.03|344.88|345.03|344.88|345.08|344.88|345.03|344.88|3
1642433810000|2022-01-17 15:36:50|345.08||345.08||345.08||345.03||0
1642433820000|2022-01-17 15:37:00||344.93||344.93||344.93||344.93|0
1642433840000|2022-01-17 15:37:20|||||||||2
1642433860000|2022-01-17 15:37:40|345.03|344.88|345.08|344.88|345.08|344.93|345.03|344.88|2
1642433870000|2022-01-17 15:37:50||344.93||344.88||344.93||344.88|0
1642433880000|2022-01-17 15:38:00||344.93||344.93||344.93||344.93|0
1642433890000|2022-01-17 15:38:10||344.88||344.93||344.93||344.88|0
1642433910000|2022-01-17 15:38:30|345.13||345.08||345.13||345.08||0
1642433920000|2022-01-17 15:38:40|345.13||345.13||345.13||345.13||0
1642433930000|2022-01-17 15:38:50|345.08||345.13||345.13||345.08||0
1642433940000|2022-01-17 15:39:00|345.18|344.98|345.13|344.98|345.18|344.98|345.13|344.98|1
1642433950000|2022-01-17 15:39:10||344.93||344.93||344.93||344.93|0
1642433970000|2022-01-17 15:39:30|345.08||345.08||345.08||345.08||0
1642433990000|2022-01-17 15:39:50|||||||||1
1642434000000|2022-01-17 15:40:00|345.13||345.13||345.13||345.13||1
1642434010000|2022-01-17 15:40:10|345.08||345.08||345.08||345.08||0
1642434050000|2022-01-17 15:40:50|345.13|344.98|345.13|344.93|345.13|344.98|345.08|344.93|1
1642434060000|2022-01-17 15:41:00|345.18|344.98|345.13|344.98|345.18|344.98|345.13|344.98|0
1642434080000|2022-01-17 15:41:20|345.08|344.93|345.13|344.93|345.13|344.93|345.08|344.93|3
1642434090000|2022-01-17 15:41:30|345.08||345.08||345.13||345.08||0
1642434100000|2022-01-17 15:41:40|345.13||345.13||345.13||345.08||0
1642434110000|2022-01-17 15:41:50|345.08||345.08||345.13||345.08||0
1642434140000|2022-01-17 15:42:20||344.88||344.88||344.88||344.88|2
1642434150000|2022-01-17 15:42:30||344.93||344.88||344.93||344.88|0
1642434160000|2022-01-17 15:42:40||344.93||344.93||344.93||344.88|0
1642434170000|2022-01-17 15:42:50|345.13||345.13||345.13||345.13||0
1642434180000|2022-01-17 15:43:00|345.08||345.08||345.13||345.08||0
1642434190000|2022-01-17 15:43:10|345.13||345.13||345.13||345.08||0
1642434210000|2022-01-17 15:43:30|345.08||345.13||345.13||345.08||0
1642434220000|2022-01-17 15:43:40|345.08||345.13||345.13||345.08||0
1642434250000|2022-01-17 15:44:10||344.98||344.98||344.98||344.93|0
1642434260000|2022-01-17 15:44:20||344.93||344.98||344.98||344.93|2
1642434280000|2022-01-17 15:44:40|345.08|344.93|345.08|344.93|345.13|344.93|345.08|344.93|2
1642434300000|2022-01-17 15:45:00|345.13||345.08||345.13||345.08||0
1642434330000|2022-01-17 15:45:30||344.88||344.88||344.93||344.88|3
1642434340000|2022-01-17 15:45:40|345.03||345.03||345.03||345.03||0
1642434360000|2022-01-17 15:46:00|344.98|344.83|345.08|344.88|345.08|344.88|344.98|344.83|2
1642434370000|2022-01-17 15:46:10|345.03||345.08||345.08||345.03||0
1642434380000|2022-01-17 15:46:20||344.93||344.93||344.93||344.88|0
1642434390000|2022-01-17 15:46:30||344.88||344.93||344.93||344.88|0
1642434410000|2022-01-17 15:46:50|345.13||345.13||345.13||345.08||1
1642434420000|2022-01-17 15:47:00|345.08||345.08||345.13||345.08||0
1642434430000|2022-01-17 15:47:10|345.13||345.13||345.13||345.08||0
1642434440000|2022-01-17 15:47:20|345.08||345.13||345.13||345.08||0
1642434450000|2022-01-17 15:47:30|345.08||345.13||345.13||345.08||0
1642434460000|2022-01-17 15:47:40|345.08||345.08||345.08||345.08||0
1642434470000|2022-01-17 15:47:50|345.13||345.13||345.13||345.08||0
1642434480000|2022-01-17 15:48:00|345.08||345.08||345.13||345.08||0
1642434490000|2022-01-17 15:48:10|345.13||345.13||345.13||345.08||0
1642434500000|2022-01-17 15:48:20|345.08||345.13||345.13||345.08||0
1642434510000|2022-01-17 15:48:30|345.08||345.08||345.13||345.08||0
1642434520000|2022-01-17 15:48:40|345.13||345.13||345.13||345.08||0
1642434530000|2022-01-17 15:48:50|345.08||345.08||345.13||345.08||1
1642434550000|2022-01-17 15:49:10|345.13||345.13||345.13||345.08||0
1642434560000|2022-01-17 15:49:20|345.08|344.88|345.13|344.93|345.13|344.93|345.08|344.88|0
1642434600000|2022-01-17 15:50:00|345.08||345.13||345.13||345.08||0
1642434610000|2022-01-17 15:50:10|345.08||345.08||345.13||345.08||0
1642434620000|2022-01-17 15:50:20|345.13||345.08||345.13||345.08||0
1642434630000|2022-01-17 15:50:30|345.13||345.13||345.13||345.13||0
1642434640000|2022-01-17 15:50:40|345.08||345.08||345.13||345.08||0
1642434650000|2022-01-17 15:50:50|345.13||345.13||345.13||345.08||0
1642434660000|2022-01-17 15:51:00|345.08||345.08||345.13||345.08||0
1642434670000|2022-01-17 15:51:10|345.13||345.08||345.13||345.08||0
1642434700000|2022-01-17 15:51:40|345.13||345.13||345.13||345.08||0
1642434710000|2022-01-17 15:51:50|345.08||345.08||345.08||345.08||0
1642434730000|2022-01-17 15:52:10|345.13||345.13||345.13||345.13||0
1642434740000|2022-01-17 15:52:20|345.08||345.08||345.13||345.08||0
1642434750000|2022-01-17 15:52:30|345.13||345.13||345.13||345.08||0
1642434760000|2022-01-17 15:52:40|345.08||345.08||345.13||345.08||0
1642434770000|2022-01-17 15:52:50|345.13||345.08||345.13||345.08||0
1642434780000|2022-01-17 15:53:00|345.13||345.13||345.13||345.08||0
1642434790000|2022-01-17 15:53:10|345.08||345.13||345.13||345.08||0
1642434800000|2022-01-17 15:53:20|345.08||345.13||345.13||345.08||0
1642434840000|2022-01-17 15:54:00|345.08||345.08||345.13||345.08||0
1642434850000|2022-01-17 15:54:10|345.13||345.13||345.13||345.08||0
1642434860000|2022-01-17 15:54:20|345.08||345.13||345.13||345.08||0
1642434870000|2022-01-17 15:54:30|345.08||345.08||345.08||345.08||0
1642434880000|2022-01-17 15:54:40|345.13||345.08||345.13||345.08||0
1642434890000|2022-01-17 15:54:50|345.13||345.13||345.13||345.08||1
1642434940000|2022-01-17 15:55:40|345.08||345.13||345.13||345.08||0
1642434950000|2022-01-17 15:55:50|345.08||345.13||345.13||345.08||0
1642434990000|2022-01-17 15:56:30|345.08||345.08||345.13||345.08||0
1642435000000|2022-01-17 15:56:40|345.13||345.13||345.13||345.08||0
1642435010000|2022-01-17 15:56:50|345.08||345.13||345.13||345.08||0
1642435040000|2022-01-17 15:57:20|345.08||345.08||345.13||345.08||1
1642435060000|2022-01-17 15:57:40||344.88||344.88||344.88||344.88|0
1642435190000|2022-01-17 15:59:50|345.13||345.08||345.13||345.08||0
1642435200000|2022-01-17 16:00:00|345.13|344.93|345.08|344.88|345.13|344.93|345.08|344.88|0
1642435210000|2022-01-17 16:00:10|345.13|344.93|345.13|344.93|345.13|344.93|345.13|344.88|0
1642435250000|2022-01-17 16:00:50|345.08||345.13||345.13||345.08||0
1642435290000|2022-01-17 16:01:30|345.08||345.13||345.13||345.08||0
1642435300000|2022-01-17 16:01:40|345.18||345.18||345.18||345.18||0
1642435310000|2022-01-17 16:01:50|345.13|344.98|345.18|344.98|345.18|344.98|345.13|344.98|9
1642435320000|2022-01-17 16:02:00|345.13||345.18||345.18||345.13||0
1642435330000|2022-01-17 16:02:10|345.13||345.18||345.18||345.13||0
1642435340000|2022-01-17 16:02:20||345.03||344.98||345.03||344.98|0
1642435360000|2022-01-17 16:02:40|345.13||345.18||345.18||345.13||0
1642435370000|2022-01-17 16:02:50|||||||||1
1642435380000|2022-01-17 16:03:00|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1642435400000|2022-01-17 16:03:20|345.13||345.18||345.18||345.13||0
1642435420000|2022-01-17 16:03:40|345.13||345.18||345.18||345.13||0
1642435430000|2022-01-17 16:03:50|345.13||345.13||345.18||345.13||0
1642435440000|2022-01-17 16:04:00||344.93||344.98||344.98||344.93|3
1642435450000|2022-01-17 16:04:10|345.18||345.13||345.18||345.13||0
1642435460000|2022-01-17 16:04:20||344.93||344.98||344.98||344.93|0
1642435470000|2022-01-17 16:04:30||344.93||344.93||344.98||344.93|0
1642435490000|2022-01-17 16:04:50||344.98||344.93||344.98||344.93|0
1642435500000|2022-01-17 16:05:00|345.08||345.08||345.08||345.08||1
1642435510000|2022-01-17 16:05:10|345.13||345.08||345.13||345.08||0
1642435520000|2022-01-17 16:05:20||344.88||344.88||344.88||344.88|0
1642435530000|2022-01-17 16:05:30|345.03||345.08||345.08||345.03||0
1642435540000|2022-01-17 16:05:40||344.93||344.88||344.93||344.88|0
1642435550000|2022-01-17 16:05:50||344.93||344.88||344.93||344.88|0
1642435560000|2022-01-17 16:06:00||344.93||344.88||344.93||344.88|0
1642435570000|2022-01-17 16:06:10||344.93||344.93||344.93||344.93|0
1642435610000|2022-01-17 16:06:50||344.88||344.93||344.93||344.88|1
1642435670000|2022-01-17 16:07:50|345.13||345.13||345.13||345.13||1
1642435680000|2022-01-17 16:08:00|345.08||345.13||345.13||345.08||0
1642435710000|2022-01-17 16:08:30|345.08||345.13||345.13||345.08||0
1642435730000|2022-01-17 16:08:50|345.08||345.13||345.13||345.08||0
1642435740000|2022-01-17 16:09:00|345.08||345.08||345.08||345.08||0
1642435750000|2022-01-17 16:09:10||344.88||344.88||344.88||344.88|2
1642435770000|2022-01-17 16:09:30|345.03||345.08||345.08||345.03||0
1642435820000|2022-01-17 16:10:20|345.03||345.03||345.03||345.03||0
1642435830000|2022-01-17 16:10:30|345.08|344.93|345.08|344.88|345.08|344.93|345.03|344.88|0
1642435870000|2022-01-17 16:11:10|345.03||345.08||345.08||345.03||0
1642435890000|2022-01-17 16:11:30||344.93||344.88||344.93||344.88|0
1642435900000|2022-01-17 16:11:40||344.93||344.88||344.93||344.88|0
1642435910000|2022-01-17 16:11:50|345.03||345.08||345.08||345.03||0
1642435920000|2022-01-17 16:12:00|345.03||345.03||345.03||345.03||0
1642435950000|2022-01-17 16:12:30|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|0
1642435970000|2022-01-17 16:12:50|344.98||344.98||344.98||344.98||0
1642436030000|2022-01-17 16:13:50|345.03||345.03||345.03||345.03||1
1642436040000|2022-01-17 16:14:00|344.98||345.03||345.03||344.98||0
1642436050000|2022-01-17 16:14:10|344.98||345.03||345.03||344.98||0
1642436070000|2022-01-17 16:14:30|344.98||344.98||345.03||344.98||0
1642436080000|2022-01-17 16:14:40|345.03||345.03||345.03||345.03||0
1642436110000|2022-01-17 16:15:10|344.98||345.03||345.03||344.98||0
1642436120000|2022-01-17 16:15:20|344.98||345.03||345.03||344.98||0
1642436140000|2022-01-17 16:15:40|344.98||344.98||345.03||344.98||0
1642436150000|2022-01-17 16:15:50|345.03||345.03||345.03||344.98||0
1642436180000|2022-01-17 16:16:20||344.88||344.83||344.88||344.83|0
1642436190000|2022-01-17 16:16:30||344.88||344.88||344.88||344.83|0
1642436210000|2022-01-17 16:16:50|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|0
1642436220000|2022-01-17 16:17:00||344.88||344.83||344.88||344.83|0
1642436230000|2022-01-17 16:17:10|344.98||344.98||345.03||344.98||0
1642436240000|2022-01-17 16:17:20|345.03||345.03||345.03||345.03||0
1642436270000|2022-01-17 16:17:50|344.98||345.03||345.03||344.98||0
1642436340000|2022-01-17 16:19:00|344.98||344.98||344.98||344.98||0
1642436350000|2022-01-17 16:19:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|6
1642436470000|2022-01-17 16:21:10|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|5
1642436510000|2022-01-17 16:21:50|345.03||345.03||345.03||345.03||1
1642436520000|2022-01-17 16:22:00|344.98||344.98||345.03||344.98||1
1642436530000|2022-01-17 16:22:10|345.03|344.88|345.03|344.83|345.03|344.88|345.03|344.83|0
1642436540000|2022-01-17 16:22:20||344.88||344.88||344.88||344.83|0
1642436550000|2022-01-17 16:22:30||344.83||344.83||344.83||344.83|0
1642436560000|2022-01-17 16:22:40||344.88||344.88||344.88||344.88|0
1642436570000|2022-01-17 16:22:50||344.83||344.83||344.83||344.83|0
1642436580000|2022-01-17 16:23:00||344.88||344.83||344.88||344.83|0
1642436590000|2022-01-17 16:23:10||344.88||344.88||344.88||344.83|0
1642436630000|2022-01-17 16:23:50|||||||||1
1642436640000|2022-01-17 16:24:00|||||||||1
1642436690000|2022-01-17 16:24:50|||||||||1
1642436810000|2022-01-17 16:26:50|||||||||1
1642436890000|2022-01-17 16:28:10|345.08|344.93|345.13|344.93|345.13|344.93|345.08|344.93|6
1642436910000|2022-01-17 16:28:30||344.98||344.93||344.98||344.93|0
1642436920000|2022-01-17 16:28:40||344.98||344.98||344.98||344.98|0
1642436940000|2022-01-17 16:29:00|345.08|344.93|345.03|344.88|345.08|344.93|345.03|344.88|5
1642436980000|2022-01-17 16:29:40|345.08||345.08||345.08||345.03||2
1642436990000|2022-01-17 16:29:50|345.13|344.93|345.13|344.93|345.13|344.93|345.08|344.93|2
1642437000000|2022-01-17 16:30:00|345.08|344.98|345.13|344.98|345.13|344.98|345.08|344.98|1
1642437010000|2022-01-17 16:30:10|345.18|344.93|345.13|344.98|345.18|344.98|345.13|344.93|0
1642437020000|2022-01-17 16:30:20|345.18|344.93|345.13|344.93|345.18|344.93|345.13|344.93|0
1642437030000|2022-01-17 16:30:30||344.98||344.93||344.98||344.93|0
1642437050000|2022-01-17 16:30:50|345.08||345.13||345.13||345.08||0
1642437060000|2022-01-17 16:31:00|345.08||345.13||345.13||345.08||0
1642437080000|2022-01-17 16:31:20|345.08||345.08||345.08||345.08||0
1642437100000|2022-01-17 16:31:40|345.13||345.08||345.13||345.08||0
1642437110000|2022-01-17 16:31:50|||||||||1
1642437140000|2022-01-17 16:32:20|345.13|344.88|345.13|344.93|345.13|344.93|345.13|344.88|0
1642437150000|2022-01-17 16:32:30|345.08||345.08||345.08||345.08||0
1642437170000|2022-01-17 16:32:50|345.13||345.08||345.13||345.08||0
1642437180000|2022-01-17 16:33:00|345.13||345.13||345.13||345.08||0
1642437190000|2022-01-17 16:33:10|345.08||345.13||345.13||345.08||0
1642437200000|2022-01-17 16:33:20||344.98||344.93||344.98||344.93|0
1642437210000|2022-01-17 16:33:30||344.98||344.93||344.98||344.93|0
1642437220000|2022-01-17 16:33:40|345.08||345.13||345.13||345.08||0
1642437230000|2022-01-17 16:33:50|345.08||345.13||345.13||345.08||0
1642437240000|2022-01-17 16:34:00||344.98||344.98||344.98||344.98|0
1642437260000|2022-01-17 16:34:20||344.93||344.93||344.98||344.93|0
1642437280000|2022-01-17 16:34:40|345.08||345.08||345.08||345.08||0
1642437310000|2022-01-17 16:35:10|345.13|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1642437320000|2022-01-17 16:35:20||344.98||344.98||344.98||344.93|0
1642437330000|2022-01-17 16:35:30||344.93||344.93||344.98||344.93|0
1642437340000|2022-01-17 16:35:40||344.98||344.93||344.98||344.93|0
1642437350000|2022-01-17 16:35:50||344.98||344.93||344.98||344.93|0
1642437360000|2022-01-17 16:36:00||344.98||344.93||344.98||344.93|0
1642437370000|2022-01-17 16:36:10|345.08||345.13||345.13||345.08||0
1642437390000|2022-01-17 16:36:30||344.98||344.93||344.98||344.93|0
1642437400000|2022-01-17 16:36:40||344.98||344.98||344.98||344.93|0
1642437410000|2022-01-17 16:36:50|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|1
1642437420000|2022-01-17 16:37:00|345.13||345.08||345.13||345.08||0
1642437430000|2022-01-17 16:37:10|||||||||2
1642437440000|2022-01-17 16:37:20|||||||||14
1642437490000|2022-01-17 16:38:10|345.13||345.13||345.13||345.13||0
1642437500000|2022-01-17 16:38:20|345.08||345.08||345.08||345.08||0
1642437510000|2022-01-17 16:38:30|345.13||345.13||345.13||345.08||0
1642437520000|2022-01-17 16:38:40|345.08|344.98|345.13|344.98|345.13|344.98|345.08|344.98|0
1642437530000|2022-01-17 16:38:50|||||||||1
1642437540000|2022-01-17 16:39:00|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|2
1642437590000|2022-01-17 16:39:50|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|6
1642437600000|2022-01-17 16:40:00|||||||||1
1642437650000|2022-01-17 16:40:50|||||||||1
1642437710000|2022-01-17 16:41:50|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|5
1642437910000|2022-01-17 16:45:10||344.88||344.88||344.93||344.88|0
1642437920000|2022-01-17 16:45:20||344.93||344.93||344.93||344.88|0
1642437930000|2022-01-17 16:45:30|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|1
1642437940000|2022-01-17 16:45:40||344.83||344.83||344.83||344.83|1
1642437970000|2022-01-17 16:46:10||344.88||344.88||344.88||344.88|0
1642437980000|2022-01-17 16:46:20||344.83||344.88||344.88||344.83|0
1642438000000|2022-01-17 16:46:40|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|0
1642438130000|2022-01-17 16:48:50|345.03||345.03||345.03||345.03||1
1642438150000|2022-01-17 16:49:10||344.88||344.88||344.88||344.88|0
1642438200000|2022-01-17 16:50:00|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|0
1642438220000|2022-01-17 16:50:20|344.98||344.98||344.98||344.98||0
1642438230000|2022-01-17 16:50:30|345.03||345.03||345.03||345.03||0
1642438270000|2022-01-17 16:51:10|344.98||344.98||344.98||344.98||0
1642438290000|2022-01-17 16:51:30|345.03||344.98||345.03||344.98||0
1642438300000|2022-01-17 16:51:40|345.03||345.03||345.03||345.03||0
1642438320000|2022-01-17 16:52:00||344.88||344.83||344.88||344.83|0
1642438330000|2022-01-17 16:52:10||344.88||344.88||344.88||344.83|0
1642438370000|2022-01-17 16:52:50||344.83||344.83||344.83||344.83|0
1642438420000|2022-01-17 16:53:40|344.98||344.98||344.98||344.98||0
1642438440000|2022-01-17 16:54:00|345.03||345.03||345.03||344.98||0
1642438450000|2022-01-17 16:54:10|344.98||345.03||345.03||344.98||0
1642438500000|2022-01-17 16:55:00|344.98||345.03||345.03||344.98||0
1642438540000|2022-01-17 16:55:40||344.88||344.83||344.88||344.83|0
1642438640000|2022-01-17 16:57:20|344.98||344.98||344.98||344.98||0
1642438680000|2022-01-17 16:58:00|345.03||344.98||345.03||344.98||0
1642438690000|2022-01-17 16:58:10|345.03||344.98||345.03||344.98||0
1642438720000|2022-01-17 16:58:40||344.78||344.78||344.78||344.78|0
1642438730000|2022-01-17 16:58:50||344.83||344.83||344.83||344.83|0
1642438740000|2022-01-17 16:59:00|345.03||345.03||345.03||345.03||0
1642438770000|2022-01-17 16:59:30|344.98||345.03||345.03||344.98||0
1642438840000|2022-01-17 17:00:40||344.88||344.83||344.88||344.83|0
1642438860000|2022-01-17 17:01:00|344.98||345.03||345.03||344.98||0
1642438880000|2022-01-17 17:01:20|344.98||345.03||345.03||344.98||0
1642438900000|2022-01-17 17:01:40|344.98||345.03||345.03||344.98||3
1642438950000|2022-01-17 17:02:30|344.98||344.98||345.03||344.98||0
1642438970000|2022-01-17 17:02:50|345.03|344.78|344.98|344.78|345.03|344.78|344.98|344.78|1
1642438980000|2022-01-17 17:03:00|345.03|344.83|344.98|344.83|345.03|344.83|344.98|344.83|0
1642439060000|2022-01-17 17:04:20||344.78||344.78||344.78||344.78|0
1642439080000|2022-01-17 17:04:40|344.93||344.98||344.98||344.93||0
1642439090000|2022-01-17 17:04:50|344.93||344.93||344.98||344.93||0
1642439100000|2022-01-17 17:05:00|344.98||344.98||344.98||344.93||1
1642439110000|2022-01-17 17:05:10|344.93|344.83|344.98|344.83|344.98|344.83|344.93|344.83|0
1642439150000|2022-01-17 17:05:50||344.78||344.83||344.83||344.78|0
1642439210000|2022-01-17 17:06:50||344.78||344.78||344.78||344.78|1
1642439220000|2022-01-17 17:07:00||344.83||344.78||344.83||344.78|0
1642439230000|2022-01-17 17:07:10||344.83||344.78||344.83||344.78|0
1642439240000|2022-01-17 17:07:20||344.83||344.78||344.83||344.78|0
1642439280000|2022-01-17 17:08:00|344.93||344.98||344.98||344.93||0
1642439320000|2022-01-17 17:08:40||344.83||344.83||344.83||344.83|0
1642439330000|2022-01-17 17:08:50||344.78||344.83||344.83||344.78|0
1642439390000|2022-01-17 17:09:50|345.03||345.03||345.03||345.03||0
1642439420000|2022-01-17 17:10:20||344.88||344.83||344.88||344.83|0
1642439440000|2022-01-17 17:10:40||344.88||344.83||344.88||344.83|0
1642439450000|2022-01-17 17:10:50||344.88||344.88||344.88||344.83|0
1642439500000|2022-01-17 17:11:40|345.08||345.08||345.08||345.08||3
1642439510000|2022-01-17 17:11:50||344.93||344.88||344.93||344.88|0
1642439520000|2022-01-17 17:12:00||344.93||344.93||344.93||344.93|0
1642439540000|2022-01-17 17:12:20|||||||||1
1642439740000|2022-01-17 17:15:40|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|1
1642439750000|2022-01-17 17:15:50|345.08||345.08||345.08||345.08||0
1642439800000|2022-01-17 17:16:40|345.13||345.13||345.13||345.13||0
1642439810000|2022-01-17 17:16:50|345.08|344.98|345.08|344.93|345.08|344.98|345.08|344.93|0
1642439820000|2022-01-17 17:17:00|345.13||345.08||345.13||345.08||0
1642439830000|2022-01-17 17:17:10|345.13||345.13||345.13||345.08||0
1642439860000|2022-01-17 17:17:40||344.98||344.98||344.98||344.98|0
1642439870000|2022-01-17 17:17:50||344.93||344.98||344.98||344.93|0
1642440030000|2022-01-17 17:20:30|345.18||345.13||345.18||345.13||0
1642440100000|2022-01-17 17:21:40|||||||||1
1642440110000|2022-01-17 17:21:50|||||||||1
1642440270000|2022-01-17 17:24:30|345.18|345.03|345.18|345.03|345.18|345.03|345.18|344.98|1
1642440360000|2022-01-17 17:26:00|||||||||1
1642440400000|2022-01-17 17:26:40||344.98||344.98||344.98||344.98|2
1642440410000|2022-01-17 17:26:50|345.13||345.18||345.18||345.13||0
1642440430000|2022-01-17 17:27:10|345.13||345.18||345.18||345.13||0
1642440440000|2022-01-17 17:27:20|345.13||345.18||345.18||345.13||0
1642440450000|2022-01-17 17:27:30|345.13||345.13||345.18||345.13||0
1642440460000|2022-01-17 17:27:40|345.18||345.13||345.18||345.13||0
1642440470000|2022-01-17 17:27:50|345.18||345.13||345.18||345.13||0
1642440480000|2022-01-17 17:28:00|345.18||345.13||345.18||345.13||0
1642440490000|2022-01-17 17:28:10|345.18||345.13||345.18||345.13||0
1642440530000|2022-01-17 17:28:50||344.93||344.98||344.98||344.93|0
1642440540000|2022-01-17 17:29:00||344.93||344.93||344.98||344.93|0
1642440550000|2022-01-17 17:29:10|345.08||345.08||345.08||345.08||0
1642440560000|2022-01-17 17:29:20|345.13|344.88|345.08|344.93|345.13|344.93|345.08|344.88|0
1642440570000|2022-01-17 17:29:30|345.13|344.88|345.03|344.88|345.13|344.88|345.03|344.88|0
1642440580000|2022-01-17 17:29:40|345.08||345.08||345.08||345.03||0
1642440590000|2022-01-17 17:29:50|345.03|344.93|345.08|344.88|345.08|344.93|345.03|344.88|0
1642440600000|2022-01-17 17:30:00|345.03||345.08||345.08||345.03||0
1642440630000|2022-01-17 17:30:30|345.03||345.03||345.03||345.03||0
1642440640000|2022-01-17 17:30:40|345.08||345.03||345.08||345.03||0
1642440650000|2022-01-17 17:30:50|345.08||345.08||345.08||345.03||0
1642440660000|2022-01-17 17:31:00||344.93||344.93||344.93||344.93|0
1642440690000|2022-01-17 17:31:30|345.13||345.13||345.13||345.08||0
1642440700000|2022-01-17 17:31:40|345.08||345.08||345.13||345.08||0
1642440730000|2022-01-17 17:32:10||344.88||344.88||344.88||344.88|0
1642440740000|2022-01-17 17:32:20|345.03||345.08||345.08||345.03||0
1642440780000|2022-01-17 17:33:00|345.03||345.08||345.08||345.03||0
1642440800000|2022-01-17 17:33:20|345.03||345.03||345.03||345.03||0
1642440810000|2022-01-17 17:33:30|345.08||345.03||345.08||345.03||0
1642440820000|2022-01-17 17:33:40|345.08||345.03||345.08||345.03||0
1642440830000|2022-01-17 17:33:50|345.08||345.08||345.08||345.03||0
1642440850000|2022-01-17 17:34:10|345.03||345.03||345.08||345.03||0
1642440860000|2022-01-17 17:34:20|345.08||345.08||345.08||345.03||0
1642440910000|2022-01-17 17:35:10||344.93||344.88||344.93||344.88|0
1642440920000|2022-01-17 17:35:20||344.93||344.88||344.93||344.88|0
1642440930000|2022-01-17 17:35:30||344.93||344.93||344.93||344.88|0
1642440980000|2022-01-17 17:36:20|345.13|344.88|345.13|344.93|345.13|344.93|345.13|344.88|0
1642441010000|2022-01-17 17:36:50||344.98||344.93||344.98||344.93|2
1642441020000|2022-01-17 17:37:00||344.98||344.98||344.98||344.98|0
1642441030000|2022-01-17 17:37:10||344.93||344.98||344.98||344.93|0
1642441040000|2022-01-17 17:37:20||344.93||344.93||344.98||344.93|0
1642441050000|2022-01-17 17:37:30||344.98||344.98||344.98||344.93|0
1642441060000|2022-01-17 17:37:40||344.93||344.93||344.93||344.93|0
1642441070000|2022-01-17 17:37:50||344.98||344.93||344.98||344.93|0
1642441080000|2022-01-17 17:38:00||344.98||344.93||344.98||344.93|0
1642441160000|2022-01-17 17:39:20|345.08||345.08||345.08||345.08||0
1642441180000|2022-01-17 17:39:40|345.13||345.08||345.13||345.08||1
1642441190000|2022-01-17 17:39:50||344.88||344.88||344.88||344.88|0
1642441200000|2022-01-17 17:40:00||344.93||344.88||344.93||344.88|0
1642441210000|2022-01-17 17:40:10||344.93||344.93||344.93||344.88|0
1642441230000|2022-01-17 17:40:30||344.88||344.93||344.93||344.88|0
1642441260000|2022-01-17 17:41:00|345.13||345.13||345.13||345.13||0
1642441310000|2022-01-17 17:41:50||344.98||344.93||344.98||344.93|3
1642441320000|2022-01-17 17:42:00|345.08||345.13||345.13||345.08||0
1642441350000|2022-01-17 17:42:30|345.08||345.08||345.13||345.08||0
1642441360000|2022-01-17 17:42:40|345.13||345.13||345.13||345.13||0
1642441370000|2022-01-17 17:42:50|345.08||345.08||345.13||345.08||0
1642441380000|2022-01-17 17:43:00|345.13||345.13||345.13||345.13||0
1642441460000|2022-01-17 17:44:20|||||||||1
1642441510000|2022-01-17 17:45:10|345.08||345.08||345.08||345.08||0
1642441520000|2022-01-17 17:45:20|345.13||345.13||345.13||345.08||0
1642441530000|2022-01-17 17:45:30||344.98||344.93||344.98||344.93|0
1642441550000|2022-01-17 17:45:50||344.98||344.98||344.98||344.98|0
1642441560000|2022-01-17 17:46:00|||||||||1
1642441580000|2022-01-17 17:46:20||344.93||344.98||344.98||344.93|0
1642441590000|2022-01-17 17:46:30||344.93||344.98||344.98||344.93|0
1642441600000|2022-01-17 17:46:40|||||||||1
1642441610000|2022-01-17 17:46:50|345.18||345.13||345.18||345.13||8
1642441620000|2022-01-17 17:47:00|345.18||345.13||345.18||345.13||0
1642441630000|2022-01-17 17:47:10|345.08|344.93|345.13|344.93|345.13|344.93|345.08|344.93|1
1642441670000|2022-01-17 17:47:50|345.08||345.08||345.13||345.08||0
1642441680000|2022-01-17 17:48:00|345.13||345.13||345.13||345.08||0
1642441690000|2022-01-17 17:48:10|345.08||345.08||345.13||345.08||0
1642441700000|2022-01-17 17:48:20|345.13||345.13||345.13||345.08||0
1642441710000|2022-01-17 17:48:30|345.08||345.13||345.13||345.08||0
1642441720000|2022-01-17 17:48:40|345.08||345.08||345.08||345.08||0
1642441740000|2022-01-17 17:49:00|345.13|344.88|345.13|344.93|345.13|344.93|345.08|344.88|0
1642441770000|2022-01-17 17:49:30||344.98||344.93||344.98||344.93|0
1642441780000|2022-01-17 17:49:40|345.08|344.98|345.08|344.93|345.08|344.98|345.08|344.93|1
1642441790000|2022-01-17 17:49:50|345.13||345.13||345.13||345.13||3
1642441800000|2022-01-17 17:50:00||344.98||344.93||344.98||344.93|0
1642441820000|2022-01-17 17:50:20||344.98||344.93||344.98||344.93|1
1642441830000|2022-01-17 17:50:30|345.08||345.08||345.08||345.08||0
1642441900000|2022-01-17 17:51:40|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|3
1642441910000|2022-01-17 17:51:50||344.98||344.98||344.98||344.98|4
1642441930000|2022-01-17 17:52:10|345.18||345.13||345.18||345.13||7
1642441940000|2022-01-17 17:52:20|345.18||345.18||345.18||345.18||3
1642441960000|2022-01-17 17:52:40|345.13||345.13||345.18||345.13||0
1642441970000|2022-01-17 17:52:50|345.18||345.18||345.18||345.13||0
1642441980000|2022-01-17 17:53:00|345.13||345.18||345.18||345.13||0
1642442000000|2022-01-17 17:53:20|345.13||345.13||345.13||345.13||0
1642442120000|2022-01-17 17:55:20||344.93||344.98||344.98||344.93|1
1642442130000|2022-01-17 17:55:30||344.93||344.93||344.98||344.93|0
1642442140000|2022-01-17 17:55:40||344.98||344.93||344.98||344.93|0
1642442150000|2022-01-17 17:55:50||344.98||344.93||344.98||344.93|0
1642442160000|2022-01-17 17:56:00||344.98||344.98||344.98||344.98|0
1642442190000|2022-01-17 17:56:30||344.93||344.93||344.93||344.93|0
1642442210000|2022-01-17 17:56:50|345.18|344.98|345.18|344.98|345.18|345.03|345.13|344.98|2
1642442220000|2022-01-17 17:57:00|345.13||345.18||345.18||345.13||0
1642442230000|2022-01-17 17:57:10|345.13||345.18||345.18||345.13||0
1642442240000|2022-01-17 17:57:20||345.03||344.98||345.03||344.98|0
1642442280000|2022-01-17 17:58:00||345.03||345.03||345.03||345.03|0
1642442300000|2022-01-17 17:58:20||344.98||345.03||345.03||344.98|2
1642442310000|2022-01-17 17:58:30||344.98||344.98||344.98||344.98|0
1642442340000|2022-01-17 17:59:00|345.13||345.18||345.18||345.13||0
1642442370000|2022-01-17 17:59:30||345.03||345.03||345.03||345.03|0
1642442380000|2022-01-17 17:59:40|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|3
1642442390000|2022-01-17 17:59:50||344.98||344.98||344.98||344.98|0
1642442470000|2022-01-17 18:01:10||345.03||344.98||345.03||344.98|0
1642442510000|2022-01-17 18:01:50||345.03||345.03||345.03||344.98|5
1642442520000|2022-01-17 18:02:00|||||||||1
1642442530000|2022-01-17 18:02:10||344.98||345.03||345.03||344.98|0
1642442540000|2022-01-17 18:02:20||344.98||344.98||344.98||344.98|1
1642442700000|2022-01-17 18:05:00||345.03||345.03||345.03||344.98|2
1642442710000|2022-01-17 18:05:10||344.98||344.98||345.03||344.98|1
1642442720000|2022-01-17 18:05:20||345.03||345.03||345.03||345.03|0
1642442730000|2022-01-17 18:05:30||344.98||345.03||345.03||344.98|0
1642442740000|2022-01-17 18:05:40||344.98||344.98||344.98||344.98|1
1642442780000|2022-01-17 18:06:20||345.03||344.98||345.03||344.98|0
1642442810000|2022-01-17 18:06:50|345.13||345.18||345.18||345.13||3
1642443100000|2022-01-17 18:11:40|345.23|345.08|345.23|345.03|345.23|345.08|345.23|345.03|10
1642443140000|2022-01-17 18:12:20||345.08||345.03||345.08||345.03|0
1642443190000|2022-01-17 18:13:10|345.18|345.08|345.23|345.03|345.23|345.08|345.18|345.03|4
1642443200000|2022-01-17 18:13:20|345.18||345.23||345.23||345.18||2
1642443270000|2022-01-17 18:14:30|345.28|345.08|345.23|345.08|345.28|345.08|345.23|345.08|15
1642443280000|2022-01-17 18:14:40|345.28||345.28||345.28||345.28||11
1642443390000|2022-01-17 18:16:30|345.23|345.03|345.28|345.08|345.28|345.08|345.23|345.03|7
1642443400000|2022-01-17 18:16:40|345.33|345.13|345.28|345.13|345.33|345.13|345.28|345.08|9
1642443420000|2022-01-17 18:17:00|345.33|345.08|345.33|345.13|345.33|345.13|345.28|345.08|10
1642443590000|2022-01-17 18:19:50|345.38||345.38||345.38||345.38||0
1642443600000|2022-01-17 18:20:00|345.33|345.18|345.33|345.13|345.33|345.18|345.33|345.13|10
1642443710000|2022-01-17 18:21:50||345.18||345.18||345.18||345.18|11
1642443720000|2022-01-17 18:22:00||345.13||345.13||345.13||345.13|2
1642443770000|2022-01-17 18:22:50||345.18||345.13||345.18||345.13|0
1642443780000|2022-01-17 18:23:00||345.18||345.18||345.18||345.18|0
1642443800000|2022-01-17 18:23:20||345.13||345.13||345.13||345.13|0
1642443900000|2022-01-17 18:25:00|||||||||2
1642444000000|2022-01-17 18:26:40|||||||||1
1642444060000|2022-01-17 18:27:40||345.18||345.18||345.18||345.18|0
1642444070000|2022-01-17 18:27:50||345.13||345.18||345.18||345.13|0
1642444080000|2022-01-17 18:28:00|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|3
1642444120000|2022-01-17 18:28:40||345.08||345.08||345.08||345.08|3
1642444170000|2022-01-17 18:29:30|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1642444310000|2022-01-17 18:31:50||345.08||345.08||345.08||345.03|3
1642444320000|2022-01-17 18:32:00||345.03||345.03||345.03||345.03|2
1642444410000|2022-01-17 18:33:30||345.08||345.08||345.08||345.03|1
1642444420000|2022-01-17 18:33:40||345.03||345.03||345.03||345.03|2
1642444590000|2022-01-17 18:36:30||345.08||345.08||345.08||345.08|0
1642444600000|2022-01-17 18:36:40||345.03||345.03||345.03||345.03|3
1642444610000|2022-01-17 18:36:50|345.18||345.18||345.18||345.18||0
1642444880000|2022-01-17 18:41:20|345.23|344.98|345.18|344.98|345.23|344.98|345.18|344.98|1
1642444990000|2022-01-17 18:43:10|||||||||1
1642445200000|2022-01-17 18:46:40|345.23|345.03|345.18|345.03|345.23|345.03|345.18|345.03|2
1642445210000|2022-01-17 18:46:50|345.23|344.98|345.23|345.03|345.23|345.03|345.23|344.98|0
1642445560000|2022-01-17 18:52:40||345.08||345.03||345.08||345.03|0
1642445580000|2022-01-17 18:53:00||345.08||345.03||345.08||345.03|0
1642445750000|2022-01-17 18:55:50|||||||||1
1642445800000|2022-01-17 18:56:40|||||||||1
1642445810000|2022-01-17 18:56:50|345.28|345.08|345.28|345.08|345.28|345.08|345.28|345.08|2
1642445870000|2022-01-17 18:57:50|345.23|345.03|345.23|345.08|345.23|345.08|345.23|345.03|0
1642445900000|2022-01-17 18:58:20|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|2
1642445910000|2022-01-17 18:58:30|345.23||345.18||345.23||345.18||0
1642445920000|2022-01-17 18:58:40|345.23||345.18||345.23||345.18||0
1642446350000|2022-01-17 19:05:50|||||||||1
1642446400000|2022-01-17 19:06:40|345.23||345.18||345.23||345.18||3
1642446700000|2022-01-17 19:11:40|||||||||1
1642446710000|2022-01-17 19:11:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|1
1642446720000|2022-01-17 19:12:00|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|1
1642446770000|2022-01-17 19:12:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|0
1642446780000|2022-01-17 19:13:00||345.03||345.03||345.08||345.03|1
1642446790000|2022-01-17 19:13:10||345.08||345.03||345.08||345.03|0
1642446800000|2022-01-17 19:13:20||345.08||345.08||345.08||345.08|0
1642446810000|2022-01-17 19:13:30||345.03||345.03||345.08||345.03|0
1642446820000|2022-01-17 19:13:40||345.08||345.03||345.08||345.03|0
1642446830000|2022-01-17 19:13:50||345.08||345.08||345.08||345.03|0
1642446840000|2022-01-17 19:14:00||345.03||345.03||345.03||345.03|1
1642446870000|2022-01-17 19:14:30|345.18||345.23||345.23||345.18||0
1642447000000|2022-01-17 19:16:40||345.08||345.03||345.08||345.03|0
1642447130000|2022-01-17 19:18:50|345.18||345.23||345.23||345.18||0
1642448500000|2022-01-17 19:41:40|||||||||1
1642448520000|2022-01-17 19:42:00|||||||||2
1642448790000|2022-01-17 19:46:30||345.08||345.03||345.08||345.03|0
1642448810000|2022-01-17 19:46:50||345.08||345.08||345.08||345.08|0
1642448820000|2022-01-17 19:47:00||345.03||345.03||345.03||345.03|1
1642449100000|2022-01-17 19:51:40|345.28|345.08|345.23|345.03|345.28|345.08|345.23|345.03|3
1642449110000|2022-01-17 19:51:50||345.08||345.08||345.08||345.08|0
1642449120000|2022-01-17 19:52:00|345.28||345.28||345.28||345.28||0
1642449190000|2022-01-17 19:53:10||345.03||345.03||345.03||345.03|0
1642449230000|2022-01-17 19:53:50|345.23|345.08|345.23|345.03|345.23|345.08|345.23|345.03|0
1642449280000|2022-01-17 19:54:40||345.08||345.03||345.08||345.03|1
1642449620000|2022-01-17 20:00:20|||||||||1
1642449670000|2022-01-17 20:01:10|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.98|1
1642449810000|2022-01-17 20:03:30|345.23||345.18||345.23||345.18||0
1642449890000|2022-01-17 20:04:50|345.23||345.23||345.23||345.23||0
1642450040000|2022-01-17 20:07:20|345.18||345.18||345.18||345.18||0
1642450300000|2022-01-17 20:11:40|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|4
1642450320000|2022-01-17 20:12:00|345.18|345.03|345.18|344.98|345.18|345.03|345.18|344.98|5
1642450580000|2022-01-17 20:16:20|345.13||345.13||345.13||345.13||0
1642450600000|2022-01-17 20:16:40|345.18||345.18||345.18||345.18||0
1642450900000|2022-01-17 20:21:40|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|2
1642451080000|2022-01-17 20:24:40|345.23||345.18||345.23||345.18||0
1642451180000|2022-01-17 20:26:20|345.13||345.18||345.18||345.13||0
1642451220000|2022-01-17 20:27:00|345.13||345.13||345.13||345.13||0
1642451270000|2022-01-17 20:27:50|345.18||345.18||345.18||345.18||0
1642451280000|2022-01-17 20:28:00|345.13||345.13||345.13||345.13||0
1642451310000|2022-01-17 20:28:30|345.18||345.13||345.18||345.13||0
1642451390000|2022-01-17 20:29:50|345.18||345.18||345.18||345.18||0
1642451400000|2022-01-17 20:30:00|345.13||345.13||345.18||345.13||0
1642451410000|2022-01-17 20:30:10|345.18||345.18||345.18||345.13||0
1642451420000|2022-01-17 20:30:20|345.13||345.13||345.13||345.13||0
1642451720000|2022-01-17 20:35:20|345.18||345.18||345.18||345.18||0
1642451750000|2022-01-17 20:35:50|345.13||345.18||345.18||345.13||0
1642451800000|2022-01-17 20:36:40|345.13||345.18||345.18||345.13||0
1642451810000|2022-01-17 20:36:50|345.13||345.13||345.13||345.13||0
1642451820000|2022-01-17 20:37:00|345.18||345.18||345.18||345.18||0
1642451830000|2022-01-17 20:37:10|345.13||345.18||345.18||345.13||0
1642451850000|2022-01-17 20:37:30|345.13||345.18||345.18||345.13||0
1642452170000|2022-01-17 20:42:50|345.23|345.03|345.23|345.03|345.23|345.03|345.23|344.98|0
1642452190000|2022-01-17 20:43:10||345.08||345.08||345.08||345.08|0
1642452200000|2022-01-17 20:43:20||345.03||345.03||345.03||345.03|2
1642452210000|2022-01-17 20:43:30|345.13|344.98|345.13|344.88|345.13|344.98|345.13|344.88|0
1642452260000|2022-01-17 20:44:20||344.93||344.93||344.93||344.93|0
1642452270000|2022-01-17 20:44:30||344.88||344.88||344.88||344.83|8
1642452410000|2022-01-17 20:46:50|345.08||345.08||345.08||345.08||0
1642452440000|2022-01-17 20:47:20|345.13||345.13||345.13||345.13||0
1642452720000|2022-01-17 20:52:00|345.08|344.83|345.08|344.83|345.08|344.83|345.08|344.83|0
1642452790000|2022-01-17 20:53:10||344.78||344.78||344.78||344.78|0
1642452900000|2022-01-17 20:55:00|345.13||345.18||345.18||345.13||2
1642452930000|2022-01-17 20:55:30|345.13|344.73|345.08|344.73|345.13|344.73|345.08|344.73|1
1642452940000|2022-01-17 20:55:40|345.13|344.78|345.13|344.83|345.13|344.83|345.08|344.78|0
1642453090000|2022-01-17 20:58:10|345.08|344.78|345.08|344.73|345.08|344.78|345.08|344.73|0
1642453100000|2022-01-17 20:58:20|345.03||345.08||345.08||345.03||0
1642453140000|2022-01-17 20:59:00|345.03||345.03||345.03||345.03||0
1642453150000|2022-01-17 20:59:10|345.08||345.08||345.08||345.08||0
1642453160000|2022-01-17 20:59:20|345.03||345.08||345.08||345.03||0
1642453170000|2022-01-17 20:59:30|345.13|344.68|345.08|344.73|345.13|344.73|345.08|344.68|5
1642453250000|2022-01-17 21:00:50|345.03||345.03||345.03||345.03||0
1642453260000|2022-01-17 21:01:00||344.68||344.68||344.73||344.68|0
1642453270000|2022-01-17 21:01:10||344.73||344.73||344.73||344.73|0
1642453280000|2022-01-17 21:01:20||344.68||344.68||344.68||344.68|0
1642453300000|2022-01-17 21:01:40|345.18|344.73|345.18|344.73|345.18|344.73|345.18|344.73|2
1642453320000|2022-01-17 21:02:00||344.78||344.78||344.78||344.78|0
1642453380000|2022-01-17 21:03:00|345.23|344.93|345.23|344.93|345.23|344.93|345.23|344.93|0
1642453660000|2022-01-17 21:07:40|345.28||345.28||345.28||345.28||1
1642453740000|2022-01-17 21:09:00|345.23||345.13||345.23||345.13||0
1642453750000|2022-01-17 21:09:10|345.18|344.83|345.18|344.83|345.18|344.83|345.08|344.83|1
1642453760000|2022-01-17 21:09:20|345.13||345.13||345.18||345.13||0
1642453770000|2022-01-17 21:09:30|345.18||345.18||345.18||345.13||0
1642453780000|2022-01-17 21:09:40|345.13|344.78|345.18|344.78|345.18|344.78|345.03|344.78|1
1642454040000|2022-01-17 21:14:00|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1642464000000|2022-01-18 00:00:00|345.68|345.08|345.58|344.98|345.68|345.08|345.58|344.98|0
1642464010000|2022-01-18 00:00:10|345.68|345.08|345.58|344.98|345.68|345.08|345.58|344.98|0
1642464020000|2022-01-18 00:00:20|345.68|345.08|345.68|345.08|345.68|345.08|345.68|345.08|0
1642464050000|2022-01-18 00:00:50|345.58|344.98|345.68|345.08|345.68|345.08|345.58|344.98|0
1642464070000|2022-01-18 00:01:10|345.58|344.98|345.68|345.08|345.68|345.08|345.58|344.98|0
1642464090000|2022-01-18 00:01:30|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1642464180000|2022-01-18 00:03:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1642464190000|2022-01-18 00:03:10|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1642464200000|2022-01-18 00:03:20|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1642464250000|2022-01-18 00:04:10|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642464290000|2022-01-18 00:04:50|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1642464300000|2022-01-18 00:05:00|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1642464460000|2022-01-18 00:07:40|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1642464470000|2022-01-18 00:07:50|345.48|344.88|345.48|344.88|345.58|344.98|345.48|344.88|0
1642464480000|2022-01-18 00:08:00|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642464490000|2022-01-18 00:08:10|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642464500000|2022-01-18 00:08:20|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642464610000|2022-01-18 00:10:10|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1642464660000|2022-01-18 00:11:00|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642464750000|2022-01-18 00:12:30|345.68|345.08|345.58|344.98|345.68|345.08|345.58|344.98|0
1642464830000|2022-01-18 00:13:50|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1642464910000|2022-01-18 00:15:10|345.38|344.78|345.38|344.78|345.48|344.88|345.38|344.78|0
1642464920000|2022-01-18 00:15:20|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1642464970000|2022-01-18 00:16:10|345.38|344.78|345.48|344.88|345.48|344.88|345.38|344.78|0
1642465070000|2022-01-18 00:17:50|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642465090000|2022-01-18 00:18:10|345.48|344.88|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465100000|2022-01-18 00:18:20|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1642465110000|2022-01-18 00:18:30|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1642465120000|2022-01-18 00:18:40|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465210000|2022-01-18 00:20:10|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465220000|2022-01-18 00:20:20|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642465340000|2022-01-18 00:22:20|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1642465350000|2022-01-18 00:22:30|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465360000|2022-01-18 00:22:40|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642465380000|2022-01-18 00:23:00|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1642465390000|2022-01-18 00:23:10|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465450000|2022-01-18 00:24:10|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465460000|2022-01-18 00:24:20|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465470000|2022-01-18 00:24:30|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465480000|2022-01-18 00:24:40|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465490000|2022-01-18 00:24:50|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1642465500000|2022-01-18 00:25:00|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1642465600000|2022-01-18 00:26:40|345.58|344.98|345.48|344.88|345.58|344.98|345.48|344.88|0
1642465610000|2022-01-18 00:26:50|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642465800000|2022-01-18 00:30:00|345.33|344.83|345.53|345.38|345.83|345.63|345.33|344.83|67
1642465810000|2022-01-18 00:30:10|345.63|345.33|345.88|345.63|345.88|345.68|345.63|345.33|21
1642465820000|2022-01-18 00:30:20|345.83|345.68|345.93|345.73|345.93|345.73|345.83|345.63|13
1642465830000|2022-01-18 00:30:30|345.88|345.68|346.23|345.93|346.23|345.93|345.88|345.68|35
1642465840000|2022-01-18 00:30:40|346.38|345.98|346.48|346.23|346.48|346.23|346.38|345.98|25
1642465850000|2022-01-18 00:30:50|346.33|346.18|346.43|346.13|346.43|346.18|346.33|346.08|39
1642465860000|2022-01-18 00:31:00|346.38|346.18|346.68|346.48|346.68|346.48|346.33|346.18|44
1642465870000|2022-01-18 00:31:10|346.83|346.63|346.58|346.38|346.88|346.63|346.58|346.38|115
1642465880000|2022-01-18 00:31:20|346.53|346.18|346.53|346.38|346.53|346.38|346.43|346.18|29
1642465890000|2022-01-18 00:31:30|346.63|346.43|346.43|346.23|346.63|346.43|346.43|346.23|36
1642465900000|2022-01-18 00:31:40|346.38|346.08|346.13|345.88|346.38|346.08|346.13|345.88|30
1642465910000|2022-01-18 00:31:50|346.08|345.73|346.03|345.83|346.08|345.83|345.93|345.68|20
1642465920000|2022-01-18 00:32:00|345.98|345.78|345.88|345.63|346.03|345.83|345.88|345.63|12
1642465930000|2022-01-18 00:32:10|345.98|345.73|346.13|345.88|346.13|345.88|345.98|345.73|14
1642465940000|2022-01-18 00:32:20|346.08|345.98|346.13|345.98|346.13|345.98|346.08|345.88|10
1642465950000|2022-01-18 00:32:30|346.18|345.93|346.13|345.98|346.18|345.98|346.13|345.88|15
1642465960000|2022-01-18 00:32:40|346.03|345.93|346.03|345.83|346.03|345.93|346.03|345.83|15
1642465970000|2022-01-18 00:32:50|346.13|345.88|346.18|345.98|346.18|345.98|346.08|345.88|14
1642465980000|2022-01-18 00:33:00|346.13|345.93|345.88|345.63|346.13|345.93|345.88|345.63|40
1642465990000|2022-01-18 00:33:10||345.68||345.63||345.68||345.63|6
1642466000000|2022-01-18 00:33:20||345.68||345.63||345.68||345.63|2
1642466010000|2022-01-18 00:33:30|345.98|345.68|346.08|345.88|346.08|345.88|345.98|345.68|9
1642466020000|2022-01-18 00:33:40|345.98|345.78|345.83|345.63|345.98|345.78|345.78|345.63|26
1642466030000|2022-01-18 00:33:50|345.78|345.68|345.93|345.68|345.98|345.68|345.78|345.63|10
1642466040000|2022-01-18 00:34:00|345.98|345.73|345.98|345.73|345.98|345.73|345.88|345.73|3
1642466050000|2022-01-18 00:34:10|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|0
1642466060000|2022-01-18 00:34:20|345.88|345.78|345.98|345.78|345.98|345.78|345.88|345.78|5
1642466070000|2022-01-18 00:34:30|345.93|345.73|345.93|345.73|345.93|345.73|345.83|345.63|12
1642466090000|2022-01-18 00:34:50||345.78||345.73||345.78||345.73|3
1642466100000|2022-01-18 00:35:00|345.83|345.68|345.73|345.53|345.83|345.68|345.73|345.53|31
1642466110000|2022-01-18 00:35:10|345.78|345.58|345.78|345.58|345.78|345.63|345.78|345.58|15
1642466120000|2022-01-18 00:35:20||345.53||345.53||345.58||345.53|8
1642466130000|2022-01-18 00:35:30|345.73|345.48|345.73|345.53|345.73|345.53|345.63|345.48|17
1642466140000|2022-01-18 00:35:40|345.83|345.58|345.83|345.63|345.83|345.63|345.83|345.58|3
1642466150000|2022-01-18 00:35:50|345.78|345.68|345.78|345.63|345.78|345.68|345.78|345.63|7
1642466160000|2022-01-18 00:36:00|345.83|345.53|345.73|345.58|345.83|345.58|345.68|345.53|17
1642466170000|2022-01-18 00:36:10|345.78|345.53|345.78|345.58|345.78|345.63|345.78|345.53|17
1642466180000|2022-01-18 00:36:20|345.88|345.63|345.78|345.63|345.88|345.68|345.78|345.63|11
1642466190000|2022-01-18 00:36:30||345.58||345.58||345.63||345.58|12
1642466200000|2022-01-18 00:36:40||345.63||345.63||345.63||345.63|0
1642466210000|2022-01-18 00:36:50|345.83|345.68|345.98|345.78|345.98|345.78|345.83|345.68|29
1642466220000|2022-01-18 00:37:00|345.93|345.73|345.88|345.68|345.93|345.73|345.78|345.63|16
1642466230000|2022-01-18 00:37:10|345.93|345.83|345.98|345.83|345.98|345.83|345.93|345.83|11
1642466240000|2022-01-18 00:37:20|345.93|345.73|345.93|345.73|345.93|345.73|345.88|345.68|9
1642466250000|2022-01-18 00:37:30|345.98|345.78|345.93|345.73|346.03|345.83|345.93|345.73|19
1642466260000|2022-01-18 00:37:40|345.88|345.78|346.03|345.78|346.03|345.78|345.88|345.78|4
1642466270000|2022-01-18 00:37:50|345.98|345.88|346.08|345.88|346.08|345.88|345.98|345.88|19
1642466280000|2022-01-18 00:38:00|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|6
1642466290000|2022-01-18 00:38:10|346.18|345.88|346.28|346.08|346.28|346.08|346.18|345.88|12
1642466300000|2022-01-18 00:38:20|346.18|346.03|346.23|346.03|346.23|346.03|346.18|346.03|10
1642466320000|2022-01-18 00:38:40|346.28|346.08|346.33|346.18|346.33|346.18|346.28|346.08|6
1642466330000|2022-01-18 00:38:50|346.48|346.28|346.43|346.23|346.48|346.33|346.43|346.23|37
1642466340000|2022-01-18 00:39:00|346.38|346.13|346.38|346.13|346.38|346.13|346.33|346.13|16
1642466350000|2022-01-18 00:39:10|||||||||1
1642466360000|2022-01-18 00:39:20|346.33||346.38||346.38||346.33||4
1642466380000|2022-01-18 00:39:40||346.18||346.18||346.18||346.18|0
1642466390000|2022-01-18 00:39:50|346.48|346.28|346.48|346.28|346.48|346.28|346.43|346.28|38
1642466400000|2022-01-18 00:40:00|346.43|346.18|346.38|346.18|346.43|346.18|346.38|346.18|15
1642466410000|2022-01-18 00:40:10|346.33|346.13|346.23|346.08|346.33|346.13|346.23|346.08|9
1642466420000|2022-01-18 00:40:20|346.28|346.03|346.28|346.03|346.33|346.13|346.28|346.03|13
1642466450000|2022-01-18 00:40:50||346.08||346.08||346.08||346.08|14
1642466460000|2022-01-18 00:41:00||346.03||346.08||346.08||346.03|7
1642466470000|2022-01-18 00:41:10|346.18|346.03|345.98|345.83|346.18|346.03|345.98|345.83|20
1642466480000|2022-01-18 00:41:20|345.93|345.73|345.98|345.78|345.98|345.78|345.83|345.68|24
1642466490000|2022-01-18 00:41:30|346.03||346.03||346.03||346.03||3
1642466500000|2022-01-18 00:41:40|345.98||345.98||345.98||345.98||1
1642466510000|2022-01-18 00:41:50|346.03|345.88|346.03|345.88|346.03|345.88|346.03|345.88|9
1642466520000|2022-01-18 00:42:00||345.83||345.88||345.88||345.83|14
1642466530000|2022-01-18 00:42:10|345.93|345.83|345.93|345.78|345.93|345.83|345.93|345.78|11
1642466540000|2022-01-18 00:42:20|345.88|345.73|345.83|345.63|345.88|345.73|345.83|345.63|20
1642466560000|2022-01-18 00:42:40|345.78|345.53|345.73|345.58|345.83|345.58|345.73|345.53|40
1642466570000|2022-01-18 00:42:50|345.83||345.78||345.83||345.78||2
1642466580000|2022-01-18 00:43:00|||||||||1
1642466590000|2022-01-18 00:43:10|345.73|345.63|345.83|345.63|345.93|345.73|345.73|345.63|19
1642466600000|2022-01-18 00:43:20|345.78|345.58|345.83|345.63|345.83|345.63|345.78|345.58|3
1642466610000|2022-01-18 00:43:30||345.68||345.63||345.68||345.63|3
1642466620000|2022-01-18 00:43:40|345.78|345.58|345.73|345.53|345.78|345.58|345.73|345.53|10
1642466630000|2022-01-18 00:43:50|||||||||5
1642466640000|2022-01-18 00:44:00|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|12
1642466650000|2022-01-18 00:44:10||345.58||345.63||345.63||345.58|7
1642466670000|2022-01-18 00:44:30|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.78|13
1642466690000|2022-01-18 00:44:50|||||||||1
1642466700000|2022-01-18 00:45:00||345.83||345.83||345.83||345.78|9
1642466710000|2022-01-18 00:45:10|345.93|345.78|345.88|345.68|345.93|345.78|345.88|345.68|17
1642466730000|2022-01-18 00:45:30|345.83||345.83||345.83||345.83||1
1642466740000|2022-01-18 00:45:40|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|4
1642466750000|2022-01-18 00:45:50|345.83||345.83||345.83||345.83||18
1642466770000|2022-01-18 00:46:10|345.78|345.68|345.88|345.73|345.88|345.73|345.78|345.68|20
1642466780000|2022-01-18 00:46:20|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|16
1642466790000|2022-01-18 00:46:30||345.68||345.78||345.78||345.68|7
1642466800000|2022-01-18 00:46:40|||||||||4
1642466810000|2022-01-18 00:46:50|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|9
1642466820000|2022-01-18 00:47:00||345.63||345.63||345.68||345.63|5
1642466830000|2022-01-18 00:47:10|345.78|345.68|345.78|345.63|345.78|345.68|345.78|345.63|5
1642466840000|2022-01-18 00:47:20|345.73|345.58|345.68|345.53|345.73|345.63|345.68|345.53|22
1642466850000|2022-01-18 00:47:30|345.73|345.58|345.78|345.58|345.88|345.68|345.73|345.58|29
1642466860000|2022-01-18 00:47:40|345.83|345.63|345.83|345.63|345.83|345.68|345.83|345.63|6
1642466870000|2022-01-18 00:47:50|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.58|1
1642466880000|2022-01-18 00:48:00|345.73|345.63|345.78|345.63|345.83|345.63|345.73|345.63|10
1642466890000|2022-01-18 00:48:10|345.88|345.68|345.78|345.58|345.88|345.68|345.78|345.58|7
1642466900000|2022-01-18 00:48:20|345.73|345.53|345.73|345.58|345.73|345.58|345.73|345.53|17
1642466910000|2022-01-18 00:48:30|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|7
1642466920000|2022-01-18 00:48:40|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.53|8
1642466940000|2022-01-18 00:49:00||345.58||345.58||345.58||345.58|0
1642466960000|2022-01-18 00:49:20|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|9
1642466970000|2022-01-18 00:49:30|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|7
1642466980000|2022-01-18 00:49:40|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.58|18
1642466990000|2022-01-18 00:49:50|345.83|345.63|345.83|345.68|345.83|345.68|345.83|345.58|11
1642467000000|2022-01-18 00:50:00|345.88|345.73|345.88|345.73|345.93|345.73|345.88|345.73|3
1642467010000|2022-01-18 00:50:10|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|3
1642467020000|2022-01-18 00:50:20||345.78||345.78||345.78||345.73|7
1642467040000|2022-01-18 00:50:40|||||||||1
1642467060000|2022-01-18 00:51:00|||||||||1
1642467070000|2022-01-18 00:51:10|346.03|345.83|346.08|345.88|346.08|345.88|346.03|345.83|18
1642467080000|2022-01-18 00:51:20|346.03|345.93|346.03|345.88|346.03|345.93|346.03|345.88|6
1642467100000|2022-01-18 00:51:40|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|18
1642467110000|2022-01-18 00:51:50|346.18|345.98|346.18|346.03|346.18|346.03|346.18|345.98|22
1642467120000|2022-01-18 00:52:00|346.13|345.98|346.18|345.98|346.18|346.03|346.13|345.98|13
1642467130000|2022-01-18 00:52:10|346.23|346.03|346.23|346.08|346.23|346.08|346.23|346.03|2
1642467140000|2022-01-18 00:52:20|346.18|346.03|346.33|346.13|346.33|346.13|346.18|346.03|25
1642467150000|2022-01-18 00:52:30|346.28||346.28||346.28||346.28||0
1642467160000|2022-01-18 00:52:40|||||||||2
1642467170000|2022-01-18 00:52:50|346.38|346.23|346.43|346.28|346.43|346.28|346.38|346.23|37
1642467180000|2022-01-18 00:53:00|346.48|346.23|346.48|346.28|346.48|346.28|346.43|346.23|39
1642467190000|2022-01-18 00:53:10|346.53|346.33|346.58|346.43|346.58|346.43|346.53|346.33|10
1642467200000|2022-01-18 00:53:20|346.53|346.38|346.73|346.53|346.73|346.58|346.53|346.38|60
1642467210000|2022-01-18 00:53:30|346.68|346.58|346.73|346.58|346.83|346.68|346.68|346.58|61
1642467220000|2022-01-18 00:53:40|346.78|346.63|346.78|346.63|346.78|346.63|346.73|346.63|16
1642467230000|2022-01-18 00:53:50|346.83|346.68|346.83|346.68|346.83|346.68|346.78|346.63|7
1642467240000|2022-01-18 00:54:00|346.78|346.63|346.68|346.53|346.78|346.63|346.63|346.48|31
1642467250000|2022-01-18 00:54:10|346.73|346.58|346.73|346.58|346.73|346.58|346.73|346.58|9
1642467260000|2022-01-18 00:54:20|346.68|346.53|346.68|346.48|346.68|346.53|346.68|346.48|11
1642467270000|2022-01-18 00:54:30|346.63||346.63||346.63||346.63||0
1642467280000|2022-01-18 00:54:40|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|17
1642467290000|2022-01-18 00:54:50||346.38||346.43||346.43||346.38|5
1642467300000|2022-01-18 00:55:00|||||||||8
1642467310000|2022-01-18 00:55:10|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|6
1642467320000|2022-01-18 00:55:20|||||||||1
1642467330000|2022-01-18 00:55:30|||||||||3
1642467340000|2022-01-18 00:55:40|346.58|346.43|346.68|346.48|346.68|346.48|346.58|346.43|23
1642467350000|2022-01-18 00:55:50|346.63|346.43|346.58|346.43|346.63|346.43|346.58|346.43|8
1642467360000|2022-01-18 00:56:00|||||||||4
1642467370000|2022-01-18 00:56:10|||||||||5
1642467390000|2022-01-18 00:56:30|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|22
1642467400000|2022-01-18 00:56:40|346.68|346.48|346.68|346.48|346.68|346.53|346.58|346.43|34
1642467410000|2022-01-18 00:56:50|346.63||346.63||346.63||346.63||2
1642467420000|2022-01-18 00:57:00|||||||||4
1642467430000|2022-01-18 00:57:10|||||||||2
1642467440000|2022-01-18 00:57:20|346.68|346.43|346.68|346.53|346.68|346.53|346.68|346.43|17
1642467470000|2022-01-18 00:57:50|||||||||5
1642467480000|2022-01-18 00:58:00|346.73|346.58|346.73|346.58|346.78|346.63|346.68|346.53|35
1642467490000|2022-01-18 00:58:10|346.78|346.63|346.78|346.63|346.78|346.63|346.73|346.63|3
1642467500000|2022-01-18 00:58:20|346.73|346.58|346.83|346.68|346.83|346.68|346.73|346.58|13
1642467520000|2022-01-18 00:58:40||346.63||346.68||346.68||346.63|9
1642467530000|2022-01-18 00:58:50|346.78|346.63|346.78|346.63|346.78|346.63|346.78|346.63|7
1642467540000|2022-01-18 00:59:00|346.73|346.58|346.73|346.58|346.73|346.58|346.73|346.58|17
1642467550000|2022-01-18 00:59:10|346.68|346.53|346.63|346.48|346.68|346.53|346.63|346.48|12
1642467560000|2022-01-18 00:59:20|||||||||1
1642467570000|2022-01-18 00:59:30|||||||||1
1642467580000|2022-01-18 00:59:40|346.58|346.43|346.63|346.48|346.63|346.48|346.58|346.43|15
1642467590000|2022-01-18 00:59:50|346.58|346.43|346.58|346.38|346.58|346.43|346.53|346.33|18
1642467600000|2022-01-18 01:00:00|346.53|346.43|346.38|346.18|346.53|346.43|346.08|345.88|171
1642467610000|2022-01-18 01:00:10|346.33|346.23|346.33|346.18|346.48|346.28|346.33|346.18|42
1642467620000|2022-01-18 01:00:20|346.23|346.03|346.23|346.08|346.33|346.08|346.18|346.03|39
1642467630000|2022-01-18 01:00:30|346.18|345.98|346.18|346.03|346.18|346.03|346.18|345.98|18
1642467640000|2022-01-18 01:00:40|346.23|346.08|346.23|346.08|346.23|346.08|346.18|346.08|14
1642467650000|2022-01-18 01:00:50|346.28|346.13|346.33|346.13|346.33|346.13|346.28|346.13|16
1642467660000|2022-01-18 01:01:00|346.38|346.18|346.38|346.23|346.43|346.23|346.28|346.08|48
1642467670000|2022-01-18 01:01:10|346.43|346.28|346.43|346.28|346.48|346.28|346.43|346.28|19
1642467680000|2022-01-18 01:01:20|346.33|346.13|346.28|346.13|346.33|346.13|346.18|345.98|69
1642467690000|2022-01-18 01:01:30|346.23|346.08|346.23|346.08|346.28|346.08|346.23|346.08|16
1642467700000|2022-01-18 01:01:40|346.28|346.13|346.33|346.13|346.33|346.13|346.28|346.13|7
1642467710000|2022-01-18 01:01:50|346.23|346.03|346.23|346.03|346.23|346.03|346.23|346.03|15
1642467720000|2022-01-18 01:02:00|346.18|345.93|346.18|345.98|346.18|345.98|346.13|345.93|25
1642467730000|2022-01-18 01:02:10|||||||||2
1642467740000|2022-01-18 01:02:20|||||||||1
1642467760000|2022-01-18 01:02:40|346.03|345.83|346.03|345.88|346.03|345.88|346.03|345.83|30
1642467770000|2022-01-18 01:02:50|346.08||346.08||346.08||346.03||38
1642467780000|2022-01-18 01:03:00|346.18|345.93|346.18|345.98|346.18|345.98|346.18|345.93|16
1642467790000|2022-01-18 01:03:10|346.23|346.03|346.43|346.23|346.43|346.23|346.23|346.03|49
1642467800000|2022-01-18 01:03:20|346.53|346.28|346.53|346.33|346.53|346.33|346.48|346.28|17
1642467810000|2022-01-18 01:03:30|346.48|346.23|346.43|346.23|346.48|346.23|346.38|346.23|26
1642467820000|2022-01-18 01:03:40|346.38|346.28|346.28|346.03|346.38|346.28|346.28|346.03|25
1642467840000|2022-01-18 01:04:00|||||||||1
1642467850000|2022-01-18 01:04:10|||||||||2
1642467860000|2022-01-18 01:04:20|346.33|346.08|346.43|346.18|346.43|346.18|346.33|346.08|14
1642467870000|2022-01-18 01:04:30|346.48|346.23|346.48|346.28|346.53|346.33|346.48|346.23|19
1642467880000|2022-01-18 01:04:40|346.53|346.33|346.63|346.38|346.63|346.38|346.53|346.33|12
1642467900000|2022-01-18 01:05:00|346.58|346.43|346.58|346.33|346.58|346.48|346.58|346.33|28
1642467910000|2022-01-18 01:05:10||346.38||346.38||346.38||346.38|0
1642467920000|2022-01-18 01:05:20|||||||||1
1642467930000|2022-01-18 01:05:30|||||||||1
1642467940000|2022-01-18 01:05:40|346.48|346.23|346.43|346.23|346.48|346.23|346.38|346.18|31
1642467950000|2022-01-18 01:05:50||346.18||346.18||346.18||346.18|0
1642467960000|2022-01-18 01:06:00|346.33|346.23|346.38|346.23|346.38|346.23|346.33|346.18|18
1642467970000|2022-01-18 01:06:10|346.43||346.43||346.43||346.43||4
1642467980000|2022-01-18 01:06:20|346.48||346.48||346.48||346.48||0
1642468000000|2022-01-18 01:06:40|346.53|346.28|346.53|346.33|346.53|346.33|346.53|346.28|21
1642468010000|2022-01-18 01:06:50|346.58|346.38|346.58|346.38|346.58|346.38|346.58|346.38|6
1642468020000|2022-01-18 01:07:00|346.48|346.28|346.48|346.28|346.48|346.28|346.48|346.28|28
1642468030000|2022-01-18 01:07:10|346.53|346.38|346.53|346.33|346.58|346.38|346.53|346.33|50
1642468040000|2022-01-18 01:07:20|346.48|346.38|346.63|346.38|346.63|346.38|346.48|346.38|13
1642468050000|2022-01-18 01:07:30|346.58||346.58||346.58||346.58||5
1642468060000|2022-01-18 01:07:40|346.53|346.33|346.53|346.33|346.58|346.33|346.53|346.33|13
1642468070000|2022-01-18 01:07:50|346.63|346.38|346.63|346.43|346.63|346.43|346.63|346.38|8
1642468080000|2022-01-18 01:08:00|346.68|346.48|346.73|346.53|346.73|346.53|346.68|346.48|7
1642468090000|2022-01-18 01:08:10|346.68|346.48|346.53|346.33|346.68|346.48|346.53|346.33|19
1642468100000|2022-01-18 01:08:20|346.48||346.48||346.48||346.48||0
1642468110000|2022-01-18 01:08:30||346.28||346.28||346.28||346.28|12
1642468130000|2022-01-18 01:08:50|346.38|346.23|346.33|346.13|346.38|346.23|346.28|346.13|20
1642468140000|2022-01-18 01:09:00|346.38|346.08|346.28|346.08|346.38|346.08|346.28|346.08|13
1642468150000|2022-01-18 01:09:10|346.23|346.03|346.23|346.03|346.23|346.13|346.23|346.03|8
1642468180000|2022-01-18 01:09:40|346.28|346.08|346.28|346.08|346.28|346.08|346.28|346.03|22
1642468200000|2022-01-18 01:10:00|||||||||1
1642468210000|2022-01-18 01:10:10|346.33|346.13|346.33|346.13|346.33|346.13|346.33|346.13|5
1642468230000|2022-01-18 01:10:30|346.28||346.33||346.33||346.28||1
1642468250000|2022-01-18 01:10:50|||||||||1
1642468260000|2022-01-18 01:11:00|346.28|346.08|346.28|346.08|346.28|346.08|346.28|346.08|10
1642468270000|2022-01-18 01:11:10||346.13||346.13||346.13||346.13|3
1642468290000|2022-01-18 01:11:30|346.33||346.33||346.33||346.33||23
1642468300000|2022-01-18 01:11:40|346.28||346.33||346.33||346.28||5
1642468320000|2022-01-18 01:12:00|346.28|346.23|346.38|346.23|346.38|346.23|346.28|346.23|31
1642468340000|2022-01-18 01:12:20|346.43|346.18|346.43|346.23|346.43|346.23|346.38|346.18|19
1642468350000|2022-01-18 01:12:30|346.48|346.28|346.48|346.28|346.48|346.28|346.48|346.28|8
1642468370000|2022-01-18 01:12:50|346.53|346.38|346.53|346.33|346.53|346.38|346.53|346.33|37
1642468380000|2022-01-18 01:13:00|346.48|346.28|346.53|346.33|346.53|346.33|346.48|346.28|26
1642468390000|2022-01-18 01:13:10|346.58|346.38|346.58|346.38|346.58|346.38|346.58|346.38|1
1642468410000|2022-01-18 01:13:30|346.63|346.43|346.63|346.43|346.68|346.43|346.63|346.43|43
1642468420000|2022-01-18 01:13:40|346.68|346.48|346.73|346.53|346.73|346.53|346.63|346.48|25
1642468430000|2022-01-18 01:13:50||346.58||346.58||346.58||346.58|0
1642468440000|2022-01-18 01:14:00|346.78|346.63|346.83|346.63|346.83|346.63|346.78|346.63|21
1642468450000|2022-01-18 01:14:10|346.73|346.58|346.78|346.58|346.78|346.58|346.73|346.58|19
1642468480000|2022-01-18 01:14:40|||||||||2
1642468490000|2022-01-18 01:14:50||346.63||346.63||346.63||346.63|0
1642468500000|2022-01-18 01:15:00|346.73|346.58|346.68|346.53|346.73|346.58|346.68|346.53|26
1642468510000|2022-01-18 01:15:10|346.58|346.38|346.58|346.38|346.58|346.38|346.58|346.38|13
1642468520000|2022-01-18 01:15:20|346.53|346.33|346.53|346.33|346.53|346.33|346.53|346.33|0
1642468530000|2022-01-18 01:15:30|346.48|346.38|346.63|346.43|346.63|346.43|346.48|346.38|48
1642468540000|2022-01-18 01:15:40|346.58|346.48|346.63|346.38|346.63|346.48|346.58|346.38|7
1642468550000|2022-01-18 01:15:50||346.43||346.43||346.43||346.43|0
1642468560000|2022-01-18 01:16:00|346.58||346.63||346.63||346.58||11
1642468570000|2022-01-18 01:16:10|346.73|346.48|346.73|346.53|346.73|346.58|346.68|346.48|6
1642468580000|2022-01-18 01:16:20|346.63|346.48|346.68|346.48|346.68|346.48|346.63|346.48|13
1642468590000|2022-01-18 01:16:30|||||||||2
1642468600000|2022-01-18 01:16:40|346.63||346.63||346.63||346.63||1
1642468620000|2022-01-18 01:17:00|346.58|346.43|346.58|346.38|346.58|346.43|346.58|346.38|21
1642468630000|2022-01-18 01:17:10|346.53|346.43|346.58|346.43|346.58|346.43|346.53|346.43|12
1642468640000|2022-01-18 01:17:20|346.53|346.33|346.58|346.38|346.58|346.43|346.53|346.33|18
1642468650000|2022-01-18 01:17:30|346.53||346.53||346.53||346.53||2
1642468660000|2022-01-18 01:17:40|346.58||346.58||346.58||346.58||10
1642468670000|2022-01-18 01:17:50|346.63|346.43|346.58|346.43|346.63|346.43|346.58|346.43|22
1642468680000|2022-01-18 01:18:00|346.53|346.38|346.58|346.38|346.58|346.38|346.53|346.38|16
1642468710000|2022-01-18 01:18:30|346.53|346.33|346.53|346.38|346.53|346.38|346.53|346.33|7
1642468720000|2022-01-18 01:18:40|346.58||346.58||346.58||346.58||3
1642468730000|2022-01-18 01:18:50||346.43||346.38||346.43||346.38|13
1642468740000|2022-01-18 01:19:00|346.53|346.33|346.53|346.33|346.53|346.33|346.53|346.33|2
1642468750000|2022-01-18 01:19:10|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|17
1642468760000|2022-01-18 01:19:20|346.48|346.28|346.43|346.28|346.48|346.28|346.43|346.28|5
1642468770000|2022-01-18 01:19:30|||||||||1
1642468790000|2022-01-18 01:19:50|||||||||4
1642468800000|2022-01-18 01:20:00|346.38|346.18|346.33|346.18|346.38|346.23|346.33|346.13|22
1642468810000|2022-01-18 01:20:10|346.38|346.23|346.33|346.13|346.38|346.23|346.28|346.08|6
1642468820000|2022-01-18 01:20:20|346.28|346.18|346.28|346.13|346.28|346.18|346.28|346.13|1
1642468830000|2022-01-18 01:20:30|346.38|346.08|346.38|346.18|346.38|346.18|346.38|346.08|13
1642468840000|2022-01-18 01:20:40|346.33|346.23|346.38|346.23|346.38|346.23|346.33|346.18|1
1642468850000|2022-01-18 01:20:50|346.43|346.28|346.38|346.23|346.43|346.28|346.38|346.23|16
1642468860000|2022-01-18 01:21:00|346.43|346.18|346.43|346.28|346.43|346.28|346.33|346.18|13
1642468870000|2022-01-18 01:21:10|346.48|346.33|346.53|346.33|346.53|346.33|346.43|346.28|22
1642468880000|2022-01-18 01:21:20||346.38||346.33||346.38||346.33|3
1642468900000|2022-01-18 01:21:40|||||||||5
1642468920000|2022-01-18 01:22:00|||||||||1
1642468940000|2022-01-18 01:22:20|||||||||1
1642468950000|2022-01-18 01:22:30|||||||||1
1642468960000|2022-01-18 01:22:40|346.48|346.28|346.53|346.33|346.53|346.33|346.48|346.28|35
1642468970000|2022-01-18 01:22:50|346.48|346.28|346.48|346.28|346.48|346.33|346.48|346.28|6
1642468980000|2022-01-18 01:23:00|346.43||346.48||346.48||346.43||8
1642468990000|2022-01-18 01:23:10|346.43||346.43||346.43||346.43||0
1642469000000|2022-01-18 01:23:20|346.38|346.18|346.33|346.13|346.38|346.18|346.28|346.13|28
1642469010000|2022-01-18 01:23:30|||||||||1
1642469030000|2022-01-18 01:23:50|346.28|346.08|346.28|346.13|346.28|346.13|346.28|346.08|13
1642469040000|2022-01-18 01:24:00|346.33|346.18|346.38|346.18|346.38|346.18|346.33|346.18|4
1642469050000|2022-01-18 01:24:10|346.33|346.23|346.33|346.18|346.33|346.23|346.33|346.18|3
1642469060000|2022-01-18 01:24:20|346.38||346.38||346.38||346.38||1
1642469070000|2022-01-18 01:24:30|346.33||346.33||346.33||346.33||0
1642469080000|2022-01-18 01:24:40|||||||||1
1642469090000|2022-01-18 01:24:50|||||||||1
1642469100000|2022-01-18 01:25:00|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|3
1642469120000|2022-01-18 01:25:20|346.43|346.18|346.43|346.23|346.43|346.23|346.43|346.18|21
1642469130000|2022-01-18 01:25:30|346.38|346.13|346.33|346.13|346.38|346.13|346.33|346.13|11
1642469140000|2022-01-18 01:25:40|346.28|346.08|346.23|346.08|346.28|346.08|346.23|346.08|3
1642469160000|2022-01-18 01:26:00|346.28|346.13|346.28|346.08|346.28|346.13|346.28|346.08|10
1642469170000|2022-01-18 01:26:10|346.23||346.23||346.23||346.23||0
1642469210000|2022-01-18 01:26:50|346.33|346.13|346.28|346.13|346.33|346.13|346.28|346.13|22
1642469220000|2022-01-18 01:27:00|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|2
1642469230000|2022-01-18 01:27:10|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|6
1642469250000|2022-01-18 01:27:30|||||||||3
1642469260000|2022-01-18 01:27:40|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|4
1642469270000|2022-01-18 01:27:50|346.28|346.13|346.28|346.13|346.33|346.13|346.28|346.13|12
1642469280000|2022-01-18 01:28:00|346.23|346.03|346.13|345.98|346.23|346.03|346.13|345.93|23
1642469300000|2022-01-18 01:28:20|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|1
1642469320000|2022-01-18 01:28:40|346.13|345.98|346.18|345.98|346.18|345.98|346.13|345.98|9
1642469330000|2022-01-18 01:28:50|346.23|346.03|346.23|346.08|346.28|346.08|346.23|346.03|5
1642469340000|2022-01-18 01:29:00|346.18|346.03|346.18|345.98|346.18|346.03|346.18|345.98|7
1642469380000|2022-01-18 01:29:40|346.23|346.03|346.23|346.08|346.23|346.08|346.18|346.03|7
1642469390000|2022-01-18 01:29:50|346.28|346.13|346.33|346.18|346.33|346.18|346.28|346.13|2
1642469400000|2022-01-18 01:30:00|346.28|346.08|346.13|345.98|346.28|346.13|346.13|345.98|13
1642469410000|2022-01-18 01:30:10|346.08|345.93|346.13|345.93|346.13|345.98|346.08|345.93|19
1642469420000|2022-01-18 01:30:20|346.18|345.98|346.23|346.08|346.23|346.08|346.18|345.98|11
1642469430000|2022-01-18 01:30:30|346.28|346.13|346.33|346.13|346.33|346.13|346.28|346.13|4
1642469440000|2022-01-18 01:30:40|346.38|346.18|346.38|346.18|346.38|346.18|346.33|346.18|7
1642469450000|2022-01-18 01:30:50|346.43|346.23|346.43|346.23|346.43|346.28|346.38|346.23|6
1642469460000|2022-01-18 01:31:00|346.38|346.28|346.33|346.13|346.38|346.28|346.28|346.08|14
1642469470000|2022-01-18 01:31:10|346.38|346.18|346.38|346.18|346.38|346.18|346.38|346.18|4
1642469480000|2022-01-18 01:31:20|346.43|346.23|346.38|346.23|346.43|346.23|346.38|346.23|3
1642469490000|2022-01-18 01:31:30||346.18||346.23||346.23||346.18|12
1642469500000|2022-01-18 01:31:40|346.33|346.18|346.28|346.13|346.33|346.23|346.28|346.13|10
1642469510000|2022-01-18 01:31:50|346.33|346.18|346.38|346.18|346.38|346.18|346.33|346.18|4
1642469520000|2022-01-18 01:32:00|346.33|346.13|346.28|346.13|346.33|346.13|346.28|346.08|10
1642469530000|2022-01-18 01:32:10||346.08||346.08||346.08||346.08|3
1642469550000|2022-01-18 01:32:30|346.33|346.13|346.38|346.23|346.38|346.23|346.33|346.13|9
1642469580000|2022-01-18 01:33:00|346.43|346.28|346.33|346.13|346.48|346.33|346.28|346.13|52
1642469590000|2022-01-18 01:33:10|346.38|346.18|346.38|346.18|346.38|346.18|346.38|346.18|2
1642469600000|2022-01-18 01:33:20|346.33|346.23|346.33|346.18|346.33|346.23|346.33|346.18|6
1642469610000|2022-01-18 01:33:30|346.38||346.38||346.38||346.33||7
1642469620000|2022-01-18 01:33:40|346.33||346.38||346.38||346.33||2
1642469640000|2022-01-18 01:34:00|346.28|346.08|346.33|346.13|346.33|346.13|346.28|346.08|17
1642469660000|2022-01-18 01:34:20||346.18||346.13||346.18||346.13|3
1642469680000|2022-01-18 01:34:40|346.28|346.03|346.23|346.03|346.28|346.03|346.23|346.03|19
1642469690000|2022-01-18 01:34:50|346.28|346.08|346.33|346.13|346.33|346.13|346.28|346.08|3
1642469700000|2022-01-18 01:35:00|||||||||3
1642469720000|2022-01-18 01:35:20|346.23|346.03|346.28|346.08|346.28|346.08|346.18|346.03|32
1642469730000|2022-01-18 01:35:30||346.13||346.13||346.13||346.13|1
1642469740000|2022-01-18 01:35:40|346.33||346.33||346.33||346.33||2
1642469750000|2022-01-18 01:35:50||346.18||346.18||346.18||346.18|1
1642469760000|2022-01-18 01:36:00|||||||||2
1642469770000|2022-01-18 01:36:10|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|18
1642469780000|2022-01-18 01:36:20|346.43||346.43||346.43||346.43||2
1642469790000|2022-01-18 01:36:30|346.48|346.28|346.48|346.28|346.48|346.28|346.43|346.28|8
1642469800000|2022-01-18 01:36:40|346.43|346.23|346.43|346.23|346.43|346.23|346.43|346.23|9
1642469810000|2022-01-18 01:36:50||346.28||346.28||346.28||346.28|29
1642469820000|2022-01-18 01:37:00|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|13
1642469830000|2022-01-18 01:37:10|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|7
1642469850000|2022-01-18 01:37:30|346.48|346.33|346.53|346.38|346.53|346.38|346.48|346.28|52
1642469860000|2022-01-18 01:37:40|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|8
1642469870000|2022-01-18 01:37:50|346.43|346.28|346.38|346.18|346.43|346.28|346.38|346.18|15
1642469880000|2022-01-18 01:38:00|346.33|346.23|346.33|346.13|346.33|346.23|346.33|346.13|7
1642469890000|2022-01-18 01:38:10|346.28|346.18|346.28|346.13|346.28|346.18|346.28|346.13|4
1642469900000|2022-01-18 01:38:20|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|1
1642469910000|2022-01-18 01:38:30|346.38|346.23|346.33|346.18|346.38|346.23|346.33|346.18|1
1642469920000|2022-01-18 01:38:40|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|5
1642469930000|2022-01-18 01:38:50|346.33|346.18|346.33|346.13|346.33|346.18|346.33|346.13|12
1642469940000|2022-01-18 01:39:00|346.28|346.08|346.33|346.13|346.33|346.13|346.28|346.08|9
1642469950000|2022-01-18 01:39:10||346.18||346.18||346.18||346.18|0
1642469970000|2022-01-18 01:39:30|||||||||1
1642469990000|2022-01-18 01:39:50|346.38||346.33||346.38||346.33||14
1642470000000|2022-01-18 01:40:00|346.38|346.23|346.43|346.28|346.43|346.28|346.38|346.23|1
1642470010000|2022-01-18 01:40:10|346.48||346.48||346.48||346.43||2
1642470020000|2022-01-18 01:40:20|346.53|346.33|346.43|346.28|346.53|346.38|346.43|346.28|11
1642470040000|2022-01-18 01:40:40|346.48|346.33|346.53|346.38|346.53|346.38|346.48|346.33|7
1642470050000|2022-01-18 01:40:50||346.33||346.33||346.33||346.33|8
1642470060000|2022-01-18 01:41:00|346.48||346.48||346.48||346.48||1
1642470070000|2022-01-18 01:41:10|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|10
1642470100000|2022-01-18 01:41:40|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|29
1642470110000|2022-01-18 01:41:50|||||||||1
1642470120000|2022-01-18 01:42:00|346.53|346.38|346.53|346.38|346.58|346.38|346.53|346.38|16
1642470130000|2022-01-18 01:42:10|346.58|346.33|346.58|346.38|346.58|346.43|346.53|346.33|13
1642470140000|2022-01-18 01:42:20|346.63|346.43|346.58|346.38|346.63|346.43|346.58|346.38|21
1642470150000|2022-01-18 01:42:30||346.43||346.43||346.43||346.43|0
1642470160000|2022-01-18 01:42:40|346.53|346.38|346.48|346.28|346.53|346.38|346.48|346.28|13
1642470170000|2022-01-18 01:42:50|346.43||346.43||346.43||346.43||0
1642470180000|2022-01-18 01:43:00|346.38|346.23|346.43|346.23|346.43|346.23|346.38|346.23|2
1642470190000|2022-01-18 01:43:10|346.48|346.28|346.48|346.28|346.48|346.28|346.48|346.28|3
1642470200000|2022-01-18 01:43:20|346.53|346.33|346.53|346.38|346.53|346.38|346.53|346.33|1
1642470220000|2022-01-18 01:43:40|346.58|346.43|346.58|346.43|346.63|346.43|346.58|346.43|12
1642470230000|2022-01-18 01:43:50|346.63||346.58||346.63||346.58||2
1642470240000|2022-01-18 01:44:00|346.63||346.58||346.63||346.58||13
1642470250000|2022-01-18 01:44:10|346.53|346.38|346.58|346.38|346.58|346.43|346.53|346.38|14
1642470260000|2022-01-18 01:44:20|346.53|346.43|346.58|346.43|346.58|346.43|346.53|346.43|2
1642470280000|2022-01-18 01:44:40|||||||||1
1642470290000|2022-01-18 01:44:50|346.63|346.38|346.53|346.38|346.63|346.38|346.53|346.33|9
1642470300000|2022-01-18 01:45:00|346.58|346.33|346.53|346.33|346.58|346.38|346.53|346.33|3
1642470310000|2022-01-18 01:45:10||346.38||346.33||346.38||346.33|1
1642470320000|2022-01-18 01:45:20||346.38||346.38||346.38||346.38|0
1642470340000|2022-01-18 01:45:40|346.58||346.53||346.58||346.53||2
1642470350000|2022-01-18 01:45:50|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|1
1642470360000|2022-01-18 01:46:00|346.63|346.38|346.58|346.43|346.63|346.43|346.58|346.38|7
1642470370000|2022-01-18 01:46:10|346.63||346.58||346.63||346.58||1
1642470400000|2022-01-18 01:46:40|||||||||1
1642470410000|2022-01-18 01:46:50|346.63||346.58||346.63||346.58||7
1642470420000|2022-01-18 01:47:00|346.63||346.58||346.63||346.58||7
1642470430000|2022-01-18 01:47:10|346.63||346.58||346.63||346.58||5
1642470440000|2022-01-18 01:47:20|||||||||8
1642470470000|2022-01-18 01:47:50|||||||||4
1642470480000|2022-01-18 01:48:00|346.63||346.58||346.63||346.58||1
1642470490000|2022-01-18 01:48:10|346.53|346.33|346.58|346.43|346.58|346.43|346.53|346.33|20
1642470500000|2022-01-18 01:48:20|||||||||6
1642470510000|2022-01-18 01:48:30|346.53|346.38|346.53|346.33|346.53|346.38|346.53|346.33|17
1642470520000|2022-01-18 01:48:40|346.48||346.48||346.48||346.48||0
1642470560000|2022-01-18 01:49:20|346.53||346.53||346.53||346.53||3
1642470570000|2022-01-18 01:49:30|346.48||346.48||346.48||346.48||0
1642470590000|2022-01-18 01:49:50|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|13
1642470600000|2022-01-18 01:50:00|346.48|346.33|346.48|346.28|346.48|346.33|346.48|346.28|5
1642470610000|2022-01-18 01:50:10||346.33||346.33||346.33||346.33|0
1642470620000|2022-01-18 01:50:20|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|9
1642470630000|2022-01-18 01:50:30|346.38|346.23|346.43|346.28|346.43|346.28|346.38|346.18|32
1642470640000|2022-01-18 01:50:40|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|8
1642470660000|2022-01-18 01:51:00|346.33|346.18|346.43|346.23|346.43|346.23|346.33|346.18|11
1642470670000|2022-01-18 01:51:10||346.28||346.28||346.28||346.28|0
1642470680000|2022-01-18 01:51:20|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|2
1642470690000|2022-01-18 01:51:30|346.53|346.38|346.48|346.33|346.53|346.38|346.48|346.33|4
1642470700000|2022-01-18 01:51:40|346.53||346.53||346.53||346.53||0
1642470710000|2022-01-18 01:51:50|346.48||346.48||346.48||346.48||1
1642470720000|2022-01-18 01:52:00|346.53||346.48||346.53||346.48||1
1642470740000|2022-01-18 01:52:20|346.53|346.38|346.53|346.33|346.53|346.38|346.53|346.33|16
1642470750000|2022-01-18 01:52:30|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|18
1642470760000|2022-01-18 01:52:40|346.48|346.38|346.48|346.33|346.48|346.38|346.48|346.33|2
1642470770000|2022-01-18 01:52:50|346.53|346.38|346.48|346.33|346.53|346.38|346.48|346.33|4
1642470780000|2022-01-18 01:53:00|346.53||346.48||346.53||346.48||2
1642470790000|2022-01-18 01:53:10|346.43|346.28|346.38|346.23|346.43|346.28|346.38|346.23|19
1642470800000|2022-01-18 01:53:20|346.43||346.43||346.43||346.43||0
1642470810000|2022-01-18 01:53:30||346.28||346.28||346.28||346.28|0
1642470830000|2022-01-18 01:53:50|346.38|346.23|346.43|346.23|346.43|346.28|346.38|346.18|10
1642470840000|2022-01-18 01:54:00||346.28||346.23||346.28||346.23|2
1642470850000|2022-01-18 01:54:10|346.38||346.43||346.43||346.38||0
1642470860000|2022-01-18 01:54:20||346.28||346.28||346.28||346.23|1
1642470880000|2022-01-18 01:54:40||346.23||346.23||346.23||346.23|4
1642470890000|2022-01-18 01:54:50|346.38||346.38||346.43||346.38||0
1642470900000|2022-01-18 01:55:00|346.33|346.18|346.33|346.13|346.33|346.18|346.28|346.13|11
1642470920000|2022-01-18 01:55:20||346.18||346.18||346.18||346.18|4
1642470930000|2022-01-18 01:55:30|346.38|346.23|346.38|346.18|346.38|346.23|346.33|346.18|1
1642470940000|2022-01-18 01:55:40||346.23||346.23||346.23||346.23|0
1642470970000|2022-01-18 01:56:10|346.43|346.28|346.38|346.23|346.43|346.28|346.38|346.23|14
1642470980000|2022-01-18 01:56:20|346.43||346.38||346.43||346.38||3
1642471000000|2022-01-18 01:56:40|346.43||346.38||346.43||346.38||0
1642471010000|2022-01-18 01:56:50|346.43|346.28|346.43|346.28|346.43|346.28|346.38|346.28|2
1642471020000|2022-01-18 01:57:00|346.48||346.43||346.48||346.43||1
1642471070000|2022-01-18 01:57:50|346.48|346.33|346.43|346.28|346.48|346.33|346.43|346.28|6
1642471080000|2022-01-18 01:58:00|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|2
1642471100000|2022-01-18 01:58:20|||||||||3
1642471120000|2022-01-18 01:58:40|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|8
1642471130000|2022-01-18 01:58:50|||||||||1
1642471140000|2022-01-18 01:59:00|346.48|346.33|346.43|346.28|346.48|346.38|346.43|346.28|21
1642471170000|2022-01-18 01:59:30|||||||||2
1642471190000|2022-01-18 01:59:50|346.48||346.43||346.48||346.43||2
1642471200000|2022-01-18 02:00:00|346.48|346.33|346.53|346.38|346.53|346.38|346.48|346.33|23
1642471210000|2022-01-18 02:00:10|||||||||1
1642471230000|2022-01-18 02:00:30|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|14
1642471240000|2022-01-18 02:00:40|346.43|346.28|346.48|346.28|346.48|346.33|346.43|346.28|10
1642471250000|2022-01-18 02:00:50||346.33||346.33||346.33||346.33|0
1642471260000|2022-01-18 02:01:00|||||||||1
1642471270000|2022-01-18 02:01:10|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.33|25
1642471310000|2022-01-18 02:01:50|||||||||2
1642471320000|2022-01-18 02:02:00|346.48|346.33|346.43|346.28|346.48|346.33|346.43|346.28|28
1642471330000|2022-01-18 02:02:10|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|7
1642471340000|2022-01-18 02:02:20|346.43|346.28|346.48|346.33|346.48|346.33|346.43|346.28|9
1642471380000|2022-01-18 02:03:00|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.23|16
1642471390000|2022-01-18 02:03:10|||||||||1
1642471400000|2022-01-18 02:03:20|||||||||2
1642471410000|2022-01-18 02:03:30|||||||||1
1642471440000|2022-01-18 02:04:00|346.38|346.18|346.38|346.23|346.38|346.23|346.38|346.18|15
1642471450000|2022-01-18 02:04:10|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|9
1642471460000|2022-01-18 02:04:20|||||||||3
1642471470000|2022-01-18 02:04:30|346.48||346.48||346.48||346.48||3
1642471480000|2022-01-18 02:04:40|346.43|346.33|346.43|346.28|346.43|346.33|346.43|346.28|1
1642471520000|2022-01-18 02:05:20|346.48||346.48||346.48||346.43||2
1642471530000|2022-01-18 02:05:30||346.33||346.33||346.33||346.33|1
1642471560000|2022-01-18 02:06:00||346.28||346.33||346.33||346.28|16
1642471570000|2022-01-18 02:06:10|346.43|346.28|346.48|346.28|346.48|346.28|346.43|346.23|5
1642471580000|2022-01-18 02:06:20|346.43||346.48||346.48||346.43||1
1642471590000|2022-01-18 02:06:30|346.43|346.33|346.43|346.28|346.43|346.33|346.43|346.28|5
1642471610000|2022-01-18 02:06:50|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|8
1642471620000|2022-01-18 02:07:00|346.38|346.23|346.43|346.23|346.43|346.23|346.33|346.18|33
1642471630000|2022-01-18 02:07:10|346.38|346.28|346.38|346.23|346.38|346.28|346.38|346.23|5
1642471670000|2022-01-18 02:07:50|346.33|346.18|346.33|346.13|346.38|346.23|346.33|346.13|22
1642471680000|2022-01-18 02:08:00|346.28|346.18|346.33|346.13|346.33|346.18|346.28|346.13|11
1642471690000|2022-01-18 02:08:10|346.28|346.18|346.33|346.13|346.33|346.18|346.28|346.13|12
1642471700000|2022-01-18 02:08:20|346.28|346.18|346.28|346.13|346.28|346.18|346.28|346.13|1
1642471710000|2022-01-18 02:08:30|346.33|346.18|346.28|346.13|346.33|346.18|346.28|346.13|4
1642471720000|2022-01-18 02:08:40|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|1
1642471740000|2022-01-18 02:09:00|346.28|346.13|346.33|346.13|346.33|346.13|346.28|346.13|8
1642471750000|2022-01-18 02:09:10|346.28||346.33||346.33||346.28||0
1642471760000|2022-01-18 02:09:20|346.28||346.28||346.33||346.28||1
1642471770000|2022-01-18 02:09:30|346.33||346.28||346.33||346.28||2
1642471780000|2022-01-18 02:09:40|346.33|346.18|346.28|346.13|346.33|346.18|346.28|346.13|1
1642471810000|2022-01-18 02:10:10|346.33||346.28||346.33||346.28||4
1642471860000|2022-01-18 02:11:00|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|13
1642471880000|2022-01-18 02:11:20|346.23|345.98|346.28|346.08|346.28|346.08|346.23|345.98|16
1642471890000|2022-01-18 02:11:30|346.23|346.13|346.23|346.08|346.23|346.13|346.23|346.08|2
1642471920000|2022-01-18 02:12:00|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|5
1642471970000|2022-01-18 02:12:50|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|7
1642471980000|2022-01-18 02:13:00|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|20
1642471990000|2022-01-18 02:13:10|346.43||346.38||346.43||346.38||1
1642472010000|2022-01-18 02:13:30|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|0
1642472020000|2022-01-18 02:13:40|||||||||5
1642472030000|2022-01-18 02:13:50|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|15
1642472040000|2022-01-18 02:14:00|||||||||1
1642472070000|2022-01-18 02:14:30|346.43|346.28|346.38|346.23|346.43|346.28|346.38|346.23|12
1642472080000|2022-01-18 02:14:40|346.33|346.18|346.33|346.13|346.33|346.18|346.28|346.08|9
1642472090000|2022-01-18 02:14:50|346.28|346.18|346.28|346.13|346.28|346.18|346.28|346.08|7
1642472100000|2022-01-18 02:15:00|346.23|346.08|346.28|346.13|346.28|346.13|346.23|346.08|3
1642472110000|2022-01-18 02:15:10|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|5
1642472120000|2022-01-18 02:15:20|346.28|346.13|346.33|346.18|346.33|346.18|346.28|346.13|4
1642472130000|2022-01-18 02:15:30|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|5
1642472140000|2022-01-18 02:15:40|346.23|346.08|346.23|346.03|346.23|346.13|346.23|346.03|5
1642472150000|2022-01-18 02:15:50|346.18|346.08|346.23|346.03|346.23|346.08|346.18|346.03|5
1642472160000|2022-01-18 02:16:00||346.08||346.03||346.08||346.03|4
1642472170000|2022-01-18 02:16:10||346.08||346.08||346.08||346.08|0
1642472180000|2022-01-18 02:16:20|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|1
1642472200000|2022-01-18 02:16:40|346.23|346.08|346.18|345.98|346.23|346.08|346.18|345.98|14
1642472210000|2022-01-18 02:16:50||346.03||346.03||346.03||346.03|0
1642472220000|2022-01-18 02:17:00|346.13|345.98|346.18|345.98|346.18|346.03|346.13|345.98|16
1642472230000|2022-01-18 02:17:10||346.03||346.03||346.03||346.03|0
1642472250000|2022-01-18 02:17:30|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|5
1642472260000|2022-01-18 02:17:40|||||||||2
1642472280000|2022-01-18 02:18:00|||||||||3
1642472300000|2022-01-18 02:18:20|||||||||1
1642472320000|2022-01-18 02:18:40|346.18|346.03|346.18|346.03|346.23|346.08|346.18|346.03|9
1642472340000|2022-01-18 02:19:00|||||||||1
1642472350000|2022-01-18 02:19:10|346.13|345.98|346.18|346.03|346.18|346.03|346.13|345.98|7
1642472360000|2022-01-18 02:19:20|346.23||346.23||346.23||346.23||1
1642472370000|2022-01-18 02:19:30|346.18|346.08|346.18|345.98|346.18|346.08|346.18|345.98|1
1642472380000|2022-01-18 02:19:40||346.03||346.03||346.03||346.03|0
1642472400000|2022-01-18 02:20:00|||||||||3
1642472430000|2022-01-18 02:20:30|||||||||1
1642472440000|2022-01-18 02:20:40|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|3
1642472460000|2022-01-18 02:21:00|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|2
1642472470000|2022-01-18 02:21:10|346.23|346.08|346.23|346.08|346.28|346.08|346.23|346.08|8
1642472520000|2022-01-18 02:22:00|346.18|346.03|346.18|346.03|346.18|346.08|346.18|346.03|8
1642472530000|2022-01-18 02:22:10|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|4
1642472540000|2022-01-18 02:22:20|||||||||2
1642472550000|2022-01-18 02:22:30|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|2
1642472580000|2022-01-18 02:23:00|||||||||2
1642472600000|2022-01-18 02:23:20|||||||||1
1642472610000|2022-01-18 02:23:30|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|9
1642472630000|2022-01-18 02:23:50|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|13
1642472640000|2022-01-18 02:24:00|||||||||2
1642472660000|2022-01-18 02:24:20|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|11
1642472690000|2022-01-18 02:24:50|346.28||346.23||346.28||346.23||7
1642472700000|2022-01-18 02:25:00|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.13|7
1642472790000|2022-01-18 02:26:30|||||||||1
1642472800000|2022-01-18 02:26:40|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|20
1642472810000|2022-01-18 02:26:50|346.28|346.13|346.23|346.03|346.28|346.13|346.18|346.03|39
1642472820000|2022-01-18 02:27:00|346.18|346.08|346.23|346.08|346.23|346.08|346.18|346.03|2
1642472840000|2022-01-18 02:27:20|||||||||2
1642472850000|2022-01-18 02:27:30|346.28||346.23||346.28||346.23||1
1642472860000|2022-01-18 02:27:40||346.03||346.03||346.03||346.03|8
1642472870000|2022-01-18 02:27:50||346.08||346.08||346.08||346.08|0
1642472880000|2022-01-18 02:28:00|346.18|346.03|346.13|345.93|346.18|346.03|346.13|345.93|14
1642472890000|2022-01-18 02:28:10||345.98||345.98||345.98||345.98|0
1642472900000|2022-01-18 02:28:20|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|1
1642472910000|2022-01-18 02:28:30|346.13|345.98|346.13|345.93|346.13|345.98|346.08|345.93|3
1642472920000|2022-01-18 02:28:40|346.08||346.08||346.08||346.08||0
1642472940000|2022-01-18 02:29:00|346.13|345.98|346.13|345.93|346.13|345.98|346.13|345.93|3
1642472950000|2022-01-18 02:29:10||345.98||345.98||345.98||345.98|0
1642472970000|2022-01-18 02:29:30|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|1
1642472980000|2022-01-18 02:29:40|346.13|345.98|346.18|346.03|346.18|346.03|346.13|345.98|5
1642472990000|2022-01-18 02:29:50|346.23||346.23||346.23||346.23||1
1642473000000|2022-01-18 02:30:00|346.18||346.18||346.23||346.18||4
1642473010000|2022-01-18 02:30:10|346.23||346.23||346.23||346.23||2
1642473020000|2022-01-18 02:30:20|346.28|346.08|346.28|346.08|346.28|346.08|346.23|346.08|1
1642473030000|2022-01-18 02:30:30||346.13||346.13||346.13||346.13|0
1642473050000|2022-01-18 02:30:50|346.23|346.08|346.28|346.08|346.28|346.08|346.23|346.08|19
1642473060000|2022-01-18 02:31:00||346.13||346.08||346.13||346.08|8
1642473070000|2022-01-18 02:31:10|346.23|346.13|346.23|346.03|346.23|346.13|346.23|346.03|6
1642473080000|2022-01-18 02:31:20||346.08||346.03||346.08||346.03|2
1642473090000|2022-01-18 02:31:30|346.28|346.08|346.28|346.08|346.28|346.08|346.28|346.08|4
1642473100000|2022-01-18 02:31:40||346.13||346.08||346.13||346.08|2
1642473120000|2022-01-18 02:32:00||346.13||346.08||346.13||346.08|4
1642473130000|2022-01-18 02:32:10|346.23|346.13|346.28|346.08|346.28|346.13|346.23|346.08|8
1642473140000|2022-01-18 02:32:20||346.13||346.13||346.13||346.13|0
1642473190000|2022-01-18 02:33:10|||||||||2
1642473200000|2022-01-18 02:33:20|||||||||2
1642473210000|2022-01-18 02:33:30|346.33|346.18|346.38|346.18|346.38|346.18|346.33|346.18|12
1642473220000|2022-01-18 02:33:40|346.33|346.23|346.33|346.18|346.33|346.23|346.33|346.18|8
1642473240000|2022-01-18 02:34:00|346.38||346.38||346.38||346.38||1
1642473250000|2022-01-18 02:34:10|346.33|346.23|346.38|346.23|346.38|346.23|346.33|346.18|14
1642473260000|2022-01-18 02:34:20|||||||||2
1642473270000|2022-01-18 02:34:30|346.43||346.38||346.43||346.38||8
1642473280000|2022-01-18 02:34:40|346.43|346.28|346.43|346.23|346.43|346.28|346.38|346.23|3
1642473290000|2022-01-18 02:34:50|346.38||346.38||346.43||346.38||2
1642473320000|2022-01-18 02:35:20|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|14
1642473330000|2022-01-18 02:35:30|346.38|346.23|346.28|346.13|346.38|346.23|346.28|346.13|30
1642473340000|2022-01-18 02:35:40|346.23|346.08|346.18|346.03|346.28|346.08|346.18|346.03|19
1642473350000|2022-01-18 02:35:50|346.13|345.98|346.18|346.03|346.18|346.03|346.13|345.98|6
1642473360000|2022-01-18 02:36:00||345.98||345.98||346.03||345.98|10
1642473370000|2022-01-18 02:36:10||346.03||346.03||346.03||345.98|4
1642473380000|2022-01-18 02:36:20|346.23||346.18||346.23||346.18||7
1642473390000|2022-01-18 02:36:30|346.23|346.08|346.18|346.03|346.23|346.08|346.18|346.03|13
1642473400000|2022-01-18 02:36:40|346.13|345.98|346.18|346.03|346.18|346.03|346.13|345.98|13
1642473410000|2022-01-18 02:36:50|||||||||1
1642473420000|2022-01-18 02:37:00|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|4
1642473430000|2022-01-18 02:37:10|346.18|346.03|346.23|346.03|346.23|346.03|346.18|346.03|5
1642473440000|2022-01-18 02:37:20|346.18||346.18||346.23||346.18||5
1642473450000|2022-01-18 02:37:30|||||||||3
1642473470000|2022-01-18 02:37:50|346.23||346.23||346.23||346.23||6
1642473480000|2022-01-18 02:38:00|346.18|346.08|346.23|346.08|346.23|346.08|346.18|346.03|16
1642473520000|2022-01-18 02:38:40|346.28||346.23||346.28||346.23||2
1642473540000|2022-01-18 02:39:00|346.28|346.13|346.28|346.08|346.28|346.13|346.28|346.08|7
1642473550000|2022-01-18 02:39:10|346.23||346.23||346.23||346.23||2
1642473570000|2022-01-18 02:39:30|346.28|346.13|346.23|346.08|346.28|346.13|346.23|346.08|13
1642473590000|2022-01-18 02:39:50|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|10
1642473600000|2022-01-18 02:40:00|||||||||2
1642473610000|2022-01-18 02:40:10|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|5
1642473620000|2022-01-18 02:40:20||345.93||345.93||345.98||345.93|5
1642473630000|2022-01-18 02:40:30||345.98||345.93||345.98||345.93|2
1642473640000|2022-01-18 02:40:40||345.98||345.93||345.98||345.93|0
1642473650000|2022-01-18 02:40:50|346.08|345.98|346.13|345.98|346.13|345.98|346.08|345.98|1
1642473670000|2022-01-18 02:41:10|346.18|346.03|346.18|346.03|346.18|346.03|346.18|345.98|2
1642473680000|2022-01-18 02:41:20||345.98||345.98||345.98||345.98|4
1642473700000|2022-01-18 02:41:40|346.13|346.03|346.13|345.98|346.13|346.03|346.13|345.98|2
1642473720000|2022-01-18 02:42:00|346.18||346.18||346.18||346.18||3
1642473730000|2022-01-18 02:42:10||346.03||346.03||346.03||346.03|0
1642473750000|2022-01-18 02:42:30|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|8
1642473780000|2022-01-18 02:43:00|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|10
1642473790000|2022-01-18 02:43:10|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|2
1642473800000|2022-01-18 02:43:20|346.18|346.03|346.23|346.03|346.23|346.08|346.18|346.03|4
1642473810000|2022-01-18 02:43:30||346.08||346.08||346.08||346.08|0
1642473820000|2022-01-18 02:43:40|346.18|346.03|346.23|346.03|346.23|346.03|346.18|346.03|3
1642473830000|2022-01-18 02:43:50|346.18|346.08|346.18|346.03|346.18|346.08|346.18|346.03|2
1642473840000|2022-01-18 02:44:00|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|2
1642473850000|2022-01-18 02:44:10|||||||||13
1642473880000|2022-01-18 02:44:40|346.18||346.18||346.18||346.18||3
1642473890000|2022-01-18 02:44:50||346.03||346.03||346.03||346.03|0
1642473900000|2022-01-18 02:45:00|346.23||346.18||346.23||346.18||5
1642473910000|2022-01-18 02:45:10|||||||||1
1642473920000|2022-01-18 02:45:20|346.13|345.98|346.13|345.98|346.18|345.98|346.13|345.98|11
1642473960000|2022-01-18 02:46:00|346.08|345.93|346.08|345.93|346.08|345.93|346.08|345.93|10
1642473980000|2022-01-18 02:46:20|||||||||1
1642474010000|2022-01-18 02:46:50|346.13|345.98|346.18|346.03|346.18|346.03|346.13|345.98|10
1642474020000|2022-01-18 02:47:00|||||||||1
1642474030000|2022-01-18 02:47:10|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|11
1642474040000|2022-01-18 02:47:20|||||||||1
1642474050000|2022-01-18 02:47:30|346.28|346.13|346.33|346.13|346.33|346.13|346.28|346.13|8
1642474060000|2022-01-18 02:47:40|346.28|346.18|346.33|346.13|346.33|346.18|346.28|346.13|8
1642474070000|2022-01-18 02:47:50||346.18||346.18||346.18||346.18|0
1642474090000|2022-01-18 02:48:10|||||||||1
1642474100000|2022-01-18 02:48:20|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.18|3
1642474120000|2022-01-18 02:48:40|||||||||1
1642474130000|2022-01-18 02:48:50|346.43|346.18|346.33|346.13|346.43|346.18|346.33|346.13|16
1642474140000|2022-01-18 02:49:00|346.28|346.18|346.38|346.18|346.38|346.18|346.28|346.18|2
1642474150000|2022-01-18 02:49:10||346.23||346.18||346.23||346.18|1
1642474170000|2022-01-18 02:49:30|346.33||346.38||346.38||346.33||0
1642474180000|2022-01-18 02:49:40||346.23||346.18||346.23||346.18|1
1642474190000|2022-01-18 02:49:50||346.23||346.23||346.23||346.23|0
1642474220000|2022-01-18 02:50:20|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|8
1642474240000|2022-01-18 02:50:40|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|11
1642474280000|2022-01-18 02:51:20|||||||||3
1642474290000|2022-01-18 02:51:30|346.43|346.28|346.43|346.23|346.43|346.28|346.43|346.23|13
1642474300000|2022-01-18 02:51:40|346.38|346.28|346.33|346.18|346.38|346.28|346.33|346.18|15
1642474310000|2022-01-18 02:51:50|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|2
1642474340000|2022-01-18 02:52:20|346.43||346.43||346.43||346.43||1
1642474350000|2022-01-18 02:52:30|346.38|346.28|346.38|346.23|346.38|346.28|346.38|346.23|4
1642474360000|2022-01-18 02:52:40|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|8
1642474370000|2022-01-18 02:52:50|346.38||346.38||346.38||346.33||10
1642474380000|2022-01-18 02:53:00|||||||||1
1642474390000|2022-01-18 02:53:10||346.23||346.23||346.23||346.23|1
1642474410000|2022-01-18 02:53:30|346.33|346.18|346.33|346.18|346.38|346.23|346.33|346.18|5
1642474420000|2022-01-18 02:53:40|||||||||1
1642474440000|2022-01-18 02:54:00|||||||||3
1642474450000|2022-01-18 02:54:10|346.38|346.23|346.38|346.23|346.38|346.23|346.38|346.23|8
1642474470000|2022-01-18 02:54:30|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|7
1642474490000|2022-01-18 02:54:50|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|15
1642474500000|2022-01-18 02:55:00|346.53|346.38|346.53|346.33|346.53|346.38|346.53|346.33|8
1642474510000|2022-01-18 02:55:10|346.48||346.48||346.48||346.48||1
1642474570000|2022-01-18 02:56:10|346.53|346.28|346.53|346.33|346.53|346.33|346.53|346.28|9
1642474580000|2022-01-18 02:56:20||346.38||346.33||346.38||346.33|0
1642474590000|2022-01-18 02:56:30||346.38||346.38||346.38||346.38|0
1642474610000|2022-01-18 02:56:50|346.58|346.43|346.58|346.38|346.58|346.43|346.53|346.38|17
1642474620000|2022-01-18 02:57:00|346.53|346.43|346.53|346.38|346.53|346.43|346.53|346.38|2
1642474630000|2022-01-18 02:57:10|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.38|5
1642474640000|2022-01-18 02:57:20|346.63|346.48|346.68|346.48|346.68|346.53|346.58|346.48|51
1642474650000|2022-01-18 02:57:30|346.63|346.53|346.68|346.53|346.68|346.53|346.63|346.48|4
1642474660000|2022-01-18 02:57:40|346.63|346.48|346.68|346.53|346.68|346.53|346.63|346.48|2
1642474680000|2022-01-18 02:58:00|346.63|346.48|346.58|346.38|346.63|346.48|346.53|346.38|9
1642474690000|2022-01-18 02:58:10|346.53|346.43|346.48|346.28|346.53|346.43|346.48|346.28|3
1642474700000|2022-01-18 02:58:20|346.43|346.33|346.53|346.33|346.53|346.33|346.43|346.33|6
1642474710000|2022-01-18 02:58:30|346.48||346.53||346.53||346.48||1
1642474720000|2022-01-18 02:58:40|346.48|346.38|346.43|346.28|346.48|346.38|346.43|346.28|10
1642474730000|2022-01-18 02:58:50|346.48|346.23|346.43|346.23|346.48|346.28|346.43|346.23|7
1642474740000|2022-01-18 02:59:00|346.38|346.28|346.43|346.28|346.43|346.28|346.38|346.23|6
1642474760000|2022-01-18 02:59:20||346.23||346.23||346.28||346.23|4
1642474780000|2022-01-18 02:59:40|346.38||346.43||346.43||346.38||1
1642474790000|2022-01-18 02:59:50|346.38|346.28|346.43|346.28|346.43|346.28|346.38|346.28|1
1642474810000|2022-01-18 03:00:10|346.48|346.33|346.48|346.33|346.53|346.33|346.48|346.33|3
1642474830000|2022-01-18 03:00:30|346.43|346.28|346.43|346.23|346.43|346.28|346.43|346.23|10
1642474840000|2022-01-18 03:00:40|346.38|346.28|346.43|346.23|346.43|346.28|346.38|346.23|1
1642474850000|2022-01-18 03:00:50||346.28||346.28||346.28||346.23|2
1642474870000|2022-01-18 03:01:10|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|12
1642474880000|2022-01-18 03:01:20|346.53||346.53||346.53||346.53||11
1642474890000|2022-01-18 03:01:30|346.48|346.38|346.53|346.38|346.53|346.38|346.48|346.33|1
1642474910000|2022-01-18 03:01:50|346.58|346.43|346.53|346.38|346.58|346.43|346.53|346.38|12
1642474920000|2022-01-18 03:02:00|346.58||346.58||346.58||346.58||1
1642474930000|2022-01-18 03:02:10|346.53|346.43|346.53|346.38|346.53|346.43|346.53|346.38|4
1642474960000|2022-01-18 03:02:40|346.63|346.43|346.58|346.43|346.63|346.43|346.58|346.43|6
1642474980000|2022-01-18 03:03:00|||||||||1
1642475020000|2022-01-18 03:03:40|||||||||1
1642475030000|2022-01-18 03:03:50|||||||||1
1642475040000|2022-01-18 03:04:00|||||||||3
1642475050000|2022-01-18 03:04:10|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|22
1642475060000|2022-01-18 03:04:20|||||||||3
1642475080000|2022-01-18 03:04:40||346.33||346.33||346.38||346.33|20
1642475090000|2022-01-18 03:04:50|346.58|346.38|346.58|346.43|346.58|346.43|346.58|346.38|29
1642475100000|2022-01-18 03:05:00|346.63||346.63||346.63||346.58||11
1642475110000|2022-01-18 03:05:10||346.48||346.48||346.48||346.48|0
1642475140000|2022-01-18 03:05:40|346.68|346.53|346.63|346.48|346.68|346.53|346.63|346.48|17
1642475160000|2022-01-18 03:06:00|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.48|1
1642475170000|2022-01-18 03:06:10|346.58|346.48|346.58|346.43|346.58|346.53|346.58|346.38|17
1642475180000|2022-01-18 03:06:20|||||||||3
1642475190000|2022-01-18 03:06:30||346.38||346.38||346.38||346.38|9
1642475200000|2022-01-18 03:06:40|346.53|346.43|346.53|346.38|346.53|346.43|346.53|346.38|2
1642475220000|2022-01-18 03:07:00|346.48|346.33|346.53|346.38|346.53|346.38|346.48|346.33|24
1642475230000|2022-01-18 03:07:10|||||||||1
1642475280000|2022-01-18 03:08:00|||||||||5
1642475330000|2022-01-18 03:08:50|||||||||1
1642475350000|2022-01-18 03:09:10|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|5
1642475370000|2022-01-18 03:09:30|346.53|346.38|346.58|346.38|346.58|346.38|346.53|346.38|14
1642475380000|2022-01-18 03:09:40||346.43||346.43||346.43||346.43|0
1642475400000|2022-01-18 03:10:00||346.38||346.38||346.38||346.38|22
1642475420000|2022-01-18 03:10:20|346.53|346.43|346.53|346.38|346.58|346.43|346.53|346.38|3
1642475440000|2022-01-18 03:10:40|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.38|3
1642475450000|2022-01-18 03:10:50|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|3
1642475460000|2022-01-18 03:11:00|346.58|346.43|346.53|346.38|346.58|346.43|346.53|346.38|2
1642475470000|2022-01-18 03:11:10|346.58||346.53||346.58||346.53||0
1642475480000|2022-01-18 03:11:20|346.58||346.58||346.58||346.58||0
1642475490000|2022-01-18 03:11:30|346.53||346.58||346.58||346.53||1
1642475500000|2022-01-18 03:11:40|346.53||346.58||346.58||346.53||0
1642475510000|2022-01-18 03:11:50|346.53|346.43|346.53|346.33|346.53|346.43|346.48|346.33|19
1642475520000|2022-01-18 03:12:00||346.38||346.38||346.38||346.38|2
1642475560000|2022-01-18 03:12:40|||||||||2
1642475580000|2022-01-18 03:13:00|346.48|346.33|346.53|346.33|346.53|346.33|346.48|346.33|13
1642475590000|2022-01-18 03:13:10|346.58|346.38|346.58|346.38|346.58|346.38|346.58|346.38|3
1642475610000|2022-01-18 03:13:30|346.53||346.58||346.58||346.53||0
1642475640000|2022-01-18 03:14:00|346.53|346.43|346.53|346.38|346.53|346.43|346.53|346.38|5
1642475660000|2022-01-18 03:14:20|346.58|346.43|346.58|346.43|346.58|346.43|346.58|346.43|2
1642475670000|2022-01-18 03:14:30|346.53|346.38|346.53|346.38|346.53|346.43|346.53|346.38|3
1642475680000|2022-01-18 03:14:40|346.58||346.58||346.58||346.58||1
1642475690000|2022-01-18 03:14:50|346.53||346.53||346.53||346.53||0
1642475700000|2022-01-18 03:15:00|||||||||2
1642475710000|2022-01-18 03:15:10|346.58|346.43|346.53|346.38|346.58|346.43|346.53|346.38|5
1642475720000|2022-01-18 03:15:20|346.58||346.58||346.58||346.53||2
1642475730000|2022-01-18 03:15:30|346.53|346.43|346.53|346.38|346.53|346.43|346.53|346.38|1
1642475760000|2022-01-18 03:16:00|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|10
1642475780000|2022-01-18 03:16:20|||||||||1
1642475800000|2022-01-18 03:16:40|||||||||1
1642475820000|2022-01-18 03:17:00|346.53|346.38|346.48|346.33|346.53|346.38|346.48|346.33|5
1642475840000|2022-01-18 03:17:20|346.53||346.53||346.53||346.53||0
1642475850000|2022-01-18 03:17:30||346.38||346.38||346.38||346.38|1
1642475870000|2022-01-18 03:17:50|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|6
1642475880000|2022-01-18 03:18:00|346.53||346.53||346.53||346.48||0
1642475890000|2022-01-18 03:18:10|346.48||346.48||346.53||346.48||0
1642475900000|2022-01-18 03:18:20|346.53||346.53||346.53||346.48||0
1642475910000|2022-01-18 03:18:30|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|2
1642475920000|2022-01-18 03:18:40|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|4
1642475940000|2022-01-18 03:19:00||346.38||346.38||346.38||346.38|3
1642476000000|2022-01-18 03:20:00|346.58||346.58||346.58||346.58||19
1642476010000|2022-01-18 03:20:10||346.43||346.43||346.43||346.38|2
1642476020000|2022-01-18 03:20:20|346.63||346.63||346.63||346.63||0
1642476030000|2022-01-18 03:20:30||346.48||346.48||346.48||346.48|1
1642476060000|2022-01-18 03:21:00|||||||||2
1642476110000|2022-01-18 03:21:50|346.58|346.43|346.63|346.48|346.63|346.48|346.58|346.43|27
1642476120000|2022-01-18 03:22:00|346.58|346.43|346.58|346.43|346.63|346.43|346.58|346.43|3
1642476130000|2022-01-18 03:22:10|346.63||346.63||346.63||346.58||6
1642476140000|2022-01-18 03:22:20||346.48||346.43||346.48||346.43|2
1642476160000|2022-01-18 03:22:40|346.58||346.58||346.58||346.58||0
1642476180000|2022-01-18 03:23:00||346.38||346.43||346.43||346.38|7
1642476190000|2022-01-18 03:23:10|346.63||346.63||346.63||346.63||10
1642476200000|2022-01-18 03:23:20|346.58||346.58||346.63||346.58||0
1642476210000|2022-01-18 03:23:30|346.63||346.63||346.63||346.58||0
1642476220000|2022-01-18 03:23:40|346.58||346.63||346.63||346.58||0
1642476230000|2022-01-18 03:23:50|346.58||346.63||346.63||346.58||1
1642476240000|2022-01-18 03:24:00|346.58||346.58||346.58||346.58||1
1642476250000|2022-01-18 03:24:10|346.63|346.48|346.63|346.43|346.63|346.48|346.63|346.43|10
1642476260000|2022-01-18 03:24:20|346.58||346.58||346.58||346.58||0
1642476300000|2022-01-18 03:25:00|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|11
1642476310000|2022-01-18 03:25:10||346.33||346.33||346.38||346.33|8
1642476320000|2022-01-18 03:25:20||346.38||346.33||346.38||346.33|2
1642476330000|2022-01-18 03:25:30|346.48|346.38|346.48|346.33|346.48|346.38|346.48|346.33|1
1642476380000|2022-01-18 03:26:20|||||||||1
1642476390000|2022-01-18 03:26:30|||||||||5
1642476400000|2022-01-18 03:26:40|346.43|346.28|346.43|346.23|346.43|346.28|346.43|346.23|25
1642476410000|2022-01-18 03:26:50||346.28||346.23||346.28||346.23|2
1642476420000|2022-01-18 03:27:00||346.28||346.23||346.28||346.23|3
1642476430000|2022-01-18 03:27:10|346.38|346.28|346.38|346.23|346.38|346.28|346.33|346.18|29
1642476450000|2022-01-18 03:27:30||346.18||346.23||346.23||346.18|3
1642476460000|2022-01-18 03:27:40|346.33|346.18|346.33|346.13|346.33|346.18|346.33|346.13|6
1642476480000|2022-01-18 03:28:00|346.28||346.33||346.33||346.28||1
1642476490000|2022-01-18 03:28:10||346.18||346.18||346.18||346.18|0
1642476500000|2022-01-18 03:28:20|||||||||1
1642476510000|2022-01-18 03:28:30||346.13||346.18||346.18||346.13|32
1642476520000|2022-01-18 03:28:40|346.38|346.23|346.33|346.13|346.38|346.23|346.33|346.13|31
1642476530000|2022-01-18 03:28:50|||||||||1
1642476540000|2022-01-18 03:29:00|346.28|346.18|346.33|346.13|346.33|346.18|346.28|346.13|1
1642476580000|2022-01-18 03:29:40||346.18||346.13||346.18||346.13|2
1642476590000|2022-01-18 03:29:50|346.38|346.18|346.33|346.18|346.38|346.18|346.33|346.18|3
1642476600000|2022-01-18 03:30:00|346.38||346.38||346.38||346.33||1
1642476610000|2022-01-18 03:30:10|346.43|346.23|346.43|346.23|346.43|346.23|346.43|346.18|2
1642476620000|2022-01-18 03:30:20||346.28||346.28||346.28||346.23|3
1642476640000|2022-01-18 03:30:40|346.48||346.48||346.48||346.48||5
1642476650000|2022-01-18 03:30:50|346.43|346.33|346.43|346.28|346.43|346.33|346.43|346.28|8
1642476660000|2022-01-18 03:31:00|346.38|346.23|346.38|346.23|346.38|346.28|346.38|346.23|14
1642476690000|2022-01-18 03:31:30|346.43||346.38||346.43||346.38||3
1642476700000|2022-01-18 03:31:40|346.43||346.38||346.43||346.38||0
1642476710000|2022-01-18 03:31:50|346.43||346.43||346.43||346.43||1
1642476720000|2022-01-18 03:32:00||346.28||346.28||346.28||346.28|1
1642476740000|2022-01-18 03:32:20|||||||||1
1642476750000|2022-01-18 03:32:30|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|3
1642476770000|2022-01-18 03:32:50|346.43|346.23|346.43|346.23|346.43|346.23|346.43|346.23|16
1642476780000|2022-01-18 03:33:00||346.28||346.28||346.28||346.28|0
1642476790000|2022-01-18 03:33:10|346.48||346.48||346.48||346.43||3
1642476800000|2022-01-18 03:33:20||346.33||346.33||346.33||346.33|0
1642476830000|2022-01-18 03:33:50|346.43|346.28|346.38|346.23|346.43|346.28|346.38|346.23|12
1642476840000|2022-01-18 03:34:00|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|5
1642476850000|2022-01-18 03:34:10|||||||||1
1642476860000|2022-01-18 03:34:20|346.48|346.33|346.43|346.28|346.48|346.33|346.43|346.28|4
1642476870000|2022-01-18 03:34:30||346.23||346.28||346.28||346.23|6
1642476880000|2022-01-18 03:34:40|346.38|346.23|346.38|346.18|346.43|346.23|346.33|346.18|8
1642476890000|2022-01-18 03:34:50|346.33||346.38||346.38||346.33||1
1642476900000|2022-01-18 03:35:00|346.33|346.13|346.28|346.13|346.33|346.13|346.28|346.08|14
1642476910000|2022-01-18 03:35:10||346.08||346.13||346.13||346.08|8
1642476920000|2022-01-18 03:35:20|346.23|346.08|346.23|346.08|346.23|346.08|346.23|346.08|11
1642476940000|2022-01-18 03:35:40|346.28|346.13|346.28|346.08|346.28|346.13|346.28|346.08|2
1642476960000|2022-01-18 03:36:00|346.23||346.28||346.28||346.23||0
1642476970000|2022-01-18 03:36:10|346.23||346.23||346.28||346.23||0
1642476980000|2022-01-18 03:36:20|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|6
1642476990000|2022-01-18 03:36:30|346.23||346.23||346.23||346.23||2
1642477000000|2022-01-18 03:36:40|346.18|346.08|346.18|346.03|346.23|346.08|346.18|346.03|2
1642477010000|2022-01-18 03:36:50|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.98|10
1642477020000|2022-01-18 03:37:00|346.08|345.93|346.08|345.88|346.13|345.98|346.03|345.88|30
1642477030000|2022-01-18 03:37:10|346.03|345.93|346.03|345.88|346.08|345.93|346.03|345.88|4
1642477040000|2022-01-18 03:37:20|346.08||346.08||346.08||346.03||2
1642477050000|2022-01-18 03:37:30|346.13|345.93|346.13|345.93|346.13|345.93|346.13|345.93|1
1642477060000|2022-01-18 03:37:40||345.98||345.98||345.98||345.98|0
1642477070000|2022-01-18 03:37:50|346.08|345.88|346.08|345.88|346.08|345.88|346.03|345.83|10
1642477080000|2022-01-18 03:38:00|346.03|345.93|346.08|345.88|346.13|345.93|346.03|345.83|0
1642477090000|2022-01-18 03:38:10|346.13|345.93|346.13|345.93|346.13|345.93|346.13|345.88|1
1642477110000|2022-01-18 03:38:30|346.18|345.98|346.18|345.98|346.18|345.98|346.18|345.98|13
1642477120000|2022-01-18 03:38:40|346.13|346.03|346.13|345.93|346.13|346.03|346.08|345.93|8
1642477130000|2022-01-18 03:38:50|346.08||346.13||346.13||346.08||0
1642477140000|2022-01-18 03:39:00|346.08|345.88|346.08|345.88|346.13|345.88|346.08|345.88|5
1642477150000|2022-01-18 03:39:10|346.03||346.08||346.08||346.03||0
1642477160000|2022-01-18 03:39:20|346.03|345.83|345.98|345.83|346.08|345.83|345.98|345.83|7
1642477180000|2022-01-18 03:39:40|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|15
1642477190000|2022-01-18 03:39:50|345.88|345.68|345.88|345.73|345.88|345.73|345.88|345.68|12
1642477200000|2022-01-18 03:40:00|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|1
1642477210000|2022-01-18 03:40:10|345.88|345.73|345.83|345.68|345.88|345.73|345.83|345.68|4
1642477220000|2022-01-18 03:40:20|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|9
1642477230000|2022-01-18 03:40:30|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.58|3
1642477240000|2022-01-18 03:40:40|345.73|345.58|345.73|345.53|345.73|345.58|345.73|345.53|4
1642477250000|2022-01-18 03:40:50|345.68||345.73||345.73||345.68||1
1642477260000|2022-01-18 03:41:00|345.68|345.48|345.68|345.48|345.68|345.48|345.63|345.48|20
1642477270000|2022-01-18 03:41:10|345.63|345.43|345.63|345.43|345.68|345.43|345.63|345.43|9
1642477280000|2022-01-18 03:41:20|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.43|22
1642477290000|2022-01-18 03:41:30||345.53||345.53||345.53||345.53|0
1642477300000|2022-01-18 03:41:40||345.48||345.48||345.48||345.48|2
1642477310000|2022-01-18 03:41:50|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|5
1642477320000|2022-01-18 03:42:00|345.58|345.38|345.48|345.33|345.63|345.38|345.48|345.28|34
1642477330000|2022-01-18 03:42:10|345.53||345.53||345.53||345.48||3
1642477340000|2022-01-18 03:42:20||345.38||345.38||345.38||345.38|0
1642477350000|2022-01-18 03:42:30|||||||||1
1642477360000|2022-01-18 03:42:40|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|8
1642477370000|2022-01-18 03:42:50|||||||||1
1642477380000|2022-01-18 03:43:00|345.38|345.23|345.43|345.23|345.43|345.28|345.38|345.23|10
1642477390000|2022-01-18 03:43:10|345.38|345.18|345.38|345.18|345.38|345.23|345.38|345.18|5
1642477400000|2022-01-18 03:43:20|345.33||345.33||345.33||345.33||3
1642477410000|2022-01-18 03:43:30|345.38|345.23|345.63|345.48|345.68|345.48|345.38|345.23|44
1642477420000|2022-01-18 03:43:40|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|10
1642477430000|2022-01-18 03:43:50|345.68|345.53|345.73|345.53|345.73|345.53|345.68|345.48|4
1642477440000|2022-01-18 03:44:00|345.78|345.58|345.73|345.53|345.78|345.58|345.68|345.53|14
1642477450000|2022-01-18 03:44:10|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.58|1
1642477460000|2022-01-18 03:44:20|345.73||345.73||345.78||345.73||2
1642477470000|2022-01-18 03:44:30|345.68|345.53|345.73|345.53|345.73|345.53|345.68|345.53|2
1642477480000|2022-01-18 03:44:40|345.68||345.68||345.73||345.68||1
1642477490000|2022-01-18 03:44:50|345.73|345.48|345.68|345.53|345.73|345.53|345.63|345.48|6
1642477500000|2022-01-18 03:45:00|345.73||345.73||345.73||345.73||6
1642477510000|2022-01-18 03:45:10|345.83|345.63|345.73|345.53|345.83|345.63|345.68|345.53|52
1642477520000|2022-01-18 03:45:20|345.68|345.58|345.68|345.48|345.78|345.58|345.58|345.43|18
1642477530000|2022-01-18 03:45:30|345.73|345.53|345.68|345.48|345.73|345.53|345.68|345.48|6
1642477540000|2022-01-18 03:45:40||345.53||345.48||345.53||345.48|0
1642477550000|2022-01-18 03:45:50||345.53||345.53||345.53||345.53|0
1642477560000|2022-01-18 03:46:00||345.48||345.48||345.48||345.48|2
1642477570000|2022-01-18 03:46:10|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|1
1642477580000|2022-01-18 03:46:20|345.58|345.38|345.58|345.38|345.58|345.43|345.58|345.38|6
1642477590000|2022-01-18 03:46:30|345.53|345.43|345.53|345.33|345.58|345.43|345.48|345.33|14
1642477600000|2022-01-18 03:46:40|345.48|345.38|345.53|345.38|345.53|345.38|345.48|345.38|3
1642477610000|2022-01-18 03:46:50||345.33||345.33||345.38||345.33|3
1642477620000|2022-01-18 03:47:00|345.48|345.38|345.53|345.38|345.53|345.38|345.48|345.33|3
1642477630000|2022-01-18 03:47:10|345.58|345.43|345.63|345.43|345.63|345.48|345.58|345.43|10
1642477640000|2022-01-18 03:47:20|345.58|345.38|345.58|345.38|345.58|345.38|345.58|345.38|3
1642477650000|2022-01-18 03:47:30||345.43||345.43||345.43||345.43|0
1642477670000|2022-01-18 03:47:50|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.43|4
1642477680000|2022-01-18 03:48:00|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|1
1642477690000|2022-01-18 03:48:10|345.73|345.43|345.63|345.43|345.73|345.43|345.63|345.43|5
1642477700000|2022-01-18 03:48:20||345.48||345.48||345.48||345.43|0
1642477710000|2022-01-18 03:48:30|345.68||345.68||345.68||345.63||8
1642477720000|2022-01-18 03:48:40|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|3
1642477730000|2022-01-18 03:48:50|345.58|345.48|345.68|345.53|345.68|345.53|345.58|345.48|1
1642477740000|2022-01-18 03:49:00|345.73|345.58|345.68|345.53|345.73|345.58|345.68|345.48|8
1642477750000|2022-01-18 03:49:10|345.63|345.48|345.63|345.48|345.68|345.53|345.63|345.48|2
1642477760000|2022-01-18 03:49:20|345.68|345.53|345.63|345.48|345.68|345.53|345.58|345.43|11
1642477770000|2022-01-18 03:49:30|345.58|345.43|345.63|345.43|345.63|345.43|345.58|345.43|1
1642477780000|2022-01-18 03:49:40|345.58|345.48|345.63|345.48|345.63|345.48|345.58|345.48|1
1642477790000|2022-01-18 03:49:50|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|2
1642477800000|2022-01-18 03:50:00|345.53|345.38|345.58|345.38|345.58|345.38|345.53|345.38|11
1642477810000|2022-01-18 03:50:10|345.63|345.43|345.63|345.48|345.68|345.53|345.63|345.43|5
1642477820000|2022-01-18 03:50:20|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|2
1642477840000|2022-01-18 03:50:40||345.43||345.48||345.48||345.43|1
1642477850000|2022-01-18 03:50:50||345.43||345.43||345.48||345.43|0
1642477860000|2022-01-18 03:51:00|345.58|345.38|345.58|345.43|345.58|345.43|345.58|345.38|3
1642477870000|2022-01-18 03:51:10|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|3
1642477880000|2022-01-18 03:51:20|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|2
1642477890000|2022-01-18 03:51:30||345.38||345.43||345.43||345.38|7
1642477900000|2022-01-18 03:51:40|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|9
1642477920000|2022-01-18 03:52:00|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.43|10
1642477930000|2022-01-18 03:52:10|345.68|345.43|345.63|345.48|345.68|345.48|345.63|345.43|3
1642477940000|2022-01-18 03:52:20|345.68|345.43|345.58|345.43|345.68|345.43|345.58|345.38|8
1642477950000|2022-01-18 03:52:30|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|6
1642477960000|2022-01-18 03:52:40|345.48|345.28|345.43|345.28|345.53|345.33|345.43|345.28|26
1642477970000|2022-01-18 03:52:50|345.38|345.23|345.43|345.23|345.43|345.28|345.38|345.23|9
1642477980000|2022-01-18 03:53:00|345.38|345.18|345.38|345.18|345.38|345.18|345.33|345.13|17
1642477990000|2022-01-18 03:53:10||345.23||345.23||345.23||345.23|3
1642478000000|2022-01-18 03:53:20|345.43|345.28|345.53|345.33|345.53|345.38|345.43|345.28|11
1642478010000|2022-01-18 03:53:30|345.58|345.38|345.58|345.38|345.58|345.43|345.53|345.38|7
1642478020000|2022-01-18 03:53:40|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|1
1642478030000|2022-01-18 03:53:50||345.48||345.48||345.48||345.43|0
1642478040000|2022-01-18 03:54:00|345.58|345.43|345.63|345.43|345.63|345.43|345.58|345.43|5
1642478050000|2022-01-18 03:54:10|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.48|1
1642478060000|2022-01-18 03:54:20|345.63||345.63||345.63||345.63||0
1642478080000|2022-01-18 03:54:40|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|6
1642478090000|2022-01-18 03:54:50||345.38||345.38||345.38||345.38|3
1642478100000|2022-01-18 03:55:00|345.53|345.33|345.53|345.33|345.58|345.38|345.53|345.33|9
1642478110000|2022-01-18 03:55:10|345.58|345.38|345.63|345.43|345.63|345.48|345.58|345.33|17
1642478120000|2022-01-18 03:55:20|345.58|345.48|345.63|345.43|345.63|345.48|345.58|345.43|1
1642478140000|2022-01-18 03:55:40|345.68|345.48|345.68|345.48|345.68|345.53|345.68|345.48|4
1642478150000|2022-01-18 03:55:50|345.63|345.53|345.68|345.53|345.68|345.53|345.63|345.53|0
1642478160000|2022-01-18 03:56:00|||||||||2
1642478180000|2022-01-18 03:56:20|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|3
1642478190000|2022-01-18 03:56:30|345.58|345.38|345.63|345.48|345.63|345.48|345.58|345.38|4
1642478210000|2022-01-18 03:56:50|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|2
1642478220000|2022-01-18 03:57:00|345.63|345.43|345.63|345.48|345.63|345.48|345.63|345.43|6
1642478230000|2022-01-18 03:57:10|345.68||345.68||345.68||345.68||1
1642478240000|2022-01-18 03:57:20|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|5
1642478250000|2022-01-18 03:57:30|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|1
1642478260000|2022-01-18 03:57:40||345.48||345.48||345.48||345.43|0
1642478270000|2022-01-18 03:57:50|345.68||345.68||345.68||345.68||2
1642478280000|2022-01-18 03:58:00|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.48|3
1642478290000|2022-01-18 03:58:10|345.68|345.58|345.73|345.53|345.78|345.58|345.68|345.53|5
1642478310000|2022-01-18 03:58:30|345.78|345.58|345.78|345.58|345.78|345.58|345.73|345.58|0
1642478320000|2022-01-18 03:58:40|345.73||345.78||345.78||345.73||0
1642478330000|2022-01-18 03:58:50|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.63|0
1642478350000|2022-01-18 03:59:10|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|7
1642478390000|2022-01-18 03:59:50|||||||||2
1642478400000|2022-01-18 04:00:00|345.88||345.88||345.88||345.83||6
1642478410000|2022-01-18 04:00:10|345.83|345.63|345.88|345.68|345.88|345.68|345.78|345.58|27
1642478420000|2022-01-18 04:00:20|345.83||345.83||345.88||345.83||2
1642478430000|2022-01-18 04:00:30|||||||||2
1642478460000|2022-01-18 04:01:00|||||||||1
1642478470000|2022-01-18 04:01:10|345.78|345.63|345.78|345.58|345.78|345.63|345.78|345.58|10
1642478500000|2022-01-18 04:01:40||345.63||345.63||345.63||345.63|1
1642478540000|2022-01-18 04:02:20|345.83|345.68|345.83|345.63|345.83|345.68|345.83|345.63|7
1642478550000|2022-01-18 04:02:30|345.88|345.68|345.88|345.73|345.88|345.73|345.88|345.68|3
1642478580000|2022-01-18 04:03:00|||||||||1
1642478590000|2022-01-18 04:03:10|||||||||1
1642478600000|2022-01-18 04:03:20|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|7
1642478610000|2022-01-18 04:03:30|345.98|345.78|345.98|345.83|345.98|345.83|345.98|345.78|9
1642478620000|2022-01-18 04:03:40||345.78||345.78||345.78||345.78|0
1642478630000|2022-01-18 04:03:50||345.83||345.78||345.83||345.78|0
1642478640000|2022-01-18 04:04:00|||||||||3
1642478650000|2022-01-18 04:04:10||345.83||345.83||345.83||345.83|0
1642478680000|2022-01-18 04:04:40|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|5
1642478690000|2022-01-18 04:04:50|345.88||345.88||345.88||345.88||0
1642478700000|2022-01-18 04:05:00|||||||||1
1642478710000|2022-01-18 04:05:10|345.83|345.68|345.83|345.63|345.83|345.68|345.83|345.63|4
1642478740000|2022-01-18 04:05:40|345.78||345.83||345.83||345.78||3
1642478750000|2022-01-18 04:05:50|345.88||345.88||345.88||345.88||0
1642478760000|2022-01-18 04:06:00|345.83||345.83||345.83||345.83||1
1642478770000|2022-01-18 04:06:10|345.78|345.68|345.83|345.68|345.88|345.68|345.78|345.68|2
1642478780000|2022-01-18 04:06:20|345.88|345.73|345.88|345.68|345.88|345.73|345.88|345.68|0
1642478800000|2022-01-18 04:06:40|345.83||345.83||345.83||345.83||0
1642478810000|2022-01-18 04:06:50|345.78|345.58|345.78|345.58|345.83|345.58|345.78|345.58|9
1642478820000|2022-01-18 04:07:00|345.83||345.78||345.83||345.78||1
1642478830000|2022-01-18 04:07:10|345.73||345.78||345.78||345.73||0
1642478840000|2022-01-18 04:07:20|345.73|345.53|345.73|345.58|345.73|345.58|345.73|345.53|3
1642478860000|2022-01-18 04:07:40|||||||||1
1642478880000|2022-01-18 04:08:00|345.78||345.78||345.78||345.78||1
1642478890000|2022-01-18 04:08:10|||||||||2
1642478900000|2022-01-18 04:08:20||345.63||345.63||345.63||345.63|0
1642478920000|2022-01-18 04:08:40|345.73|345.58|345.78|345.58|345.78|345.63|345.73|345.58|3
1642478930000|2022-01-18 04:08:50|345.73||345.73||345.73||345.73||0
1642478940000|2022-01-18 04:09:00|345.78||345.78||345.78||345.78||6
1642478950000|2022-01-18 04:09:10||345.63||345.58||345.63||345.58|1
1642478960000|2022-01-18 04:09:20||345.63||345.58||345.63||345.58|0
1642478970000|2022-01-18 04:09:30|345.73||345.78||345.78||345.73||0
1642478980000|2022-01-18 04:09:40|345.73||345.73||345.73||345.73||0
1642478990000|2022-01-18 04:09:50|||||||||1
1642479000000|2022-01-18 04:10:00|345.68|345.53|345.68|345.48|345.68|345.53|345.68|345.48|8
1642479010000|2022-01-18 04:10:10|345.73|345.53|345.73|345.58|345.73|345.58|345.73|345.53|7
1642479020000|2022-01-18 04:10:20|345.78|345.63|345.73|345.53|345.78|345.63|345.73|345.53|4
1642479050000|2022-01-18 04:10:50|345.68||345.73||345.73||345.68||0
1642479070000|2022-01-18 04:11:10|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.53|0
1642479080000|2022-01-18 04:11:20|345.73|345.53|345.78|345.58|345.78|345.58|345.73|345.53|0
1642479100000|2022-01-18 04:11:40|345.73|345.63|345.73|345.58|345.78|345.63|345.73|345.58|5
1642479120000|2022-01-18 04:12:00|345.78||345.73||345.78||345.73||2
1642479130000|2022-01-18 04:12:10||345.53||345.53||345.53||345.53|2
1642479150000|2022-01-18 04:12:30||345.58||345.58||345.58||345.58|0
1642479160000|2022-01-18 04:12:40|345.78|345.63|345.78|345.63|345.83|345.63|345.78|345.58|3
1642479170000|2022-01-18 04:12:50|345.73|345.58|345.73|345.53|345.78|345.58|345.73|345.53|1
1642479180000|2022-01-18 04:13:00|||||||||1
1642479190000|2022-01-18 04:13:10|345.78|345.58|345.73|345.53|345.78|345.58|345.73|345.53|1
1642479200000|2022-01-18 04:13:20|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.58|1
1642479240000|2022-01-18 04:14:00|||||||||1
1642479250000|2022-01-18 04:14:10|345.73||345.78||345.78||345.73||2
1642479260000|2022-01-18 04:14:20||345.63||345.63||345.63||345.63|0
1642479270000|2022-01-18 04:14:30|345.83||345.83||345.83||345.83||2
1642479280000|2022-01-18 04:14:40||345.68||345.68||345.68||345.63|0
1642479290000|2022-01-18 04:14:50||345.63||345.63||345.68||345.63|0
1642479300000|2022-01-18 04:15:00||345.68||345.63||345.68||345.63|1
1642479310000|2022-01-18 04:15:10|345.88|345.68|345.88|345.68|345.88|345.73|345.88|345.68|1
1642479340000|2022-01-18 04:15:40|345.93|345.73|345.93|345.78|345.93|345.78|345.88|345.73|2
1642479350000|2022-01-18 04:15:50|345.98||345.93||345.98||345.93||6
1642479360000|2022-01-18 04:16:00|345.88|345.73|345.88|345.68|345.88|345.73|345.88|345.68|7
1642479370000|2022-01-18 04:16:10|345.93|345.73|345.93|345.73|345.93|345.73|345.88|345.73|0
1642479380000|2022-01-18 04:16:20|345.88|345.68|345.83|345.68|345.88|345.68|345.83|345.68|4
1642479390000|2022-01-18 04:16:30|345.78|345.63|345.78|345.63|345.83|345.68|345.78|345.63|1
1642479400000|2022-01-18 04:16:40|345.83|345.68|345.83|345.63|345.83|345.68|345.83|345.63|2
1642479410000|2022-01-18 04:16:50|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|4
1642479420000|2022-01-18 04:17:00|345.78||345.83||345.83||345.78||3
1642479430000|2022-01-18 04:17:10||345.68||345.68||345.68||345.68|0
1642479440000|2022-01-18 04:17:20|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|2
1642479480000|2022-01-18 04:18:00|||||||||1
1642479510000|2022-01-18 04:18:30|345.93||345.93||345.93||345.93||5
1642479520000|2022-01-18 04:18:40|345.88||345.93||345.93||345.88||3
1642479530000|2022-01-18 04:18:50|345.83|345.68|345.78|345.58|345.83|345.68|345.73|345.58|7
1642479540000|2022-01-18 04:19:00||345.63||345.63||345.63||345.63|1
1642479550000|2022-01-18 04:19:10|345.83||345.83||345.83||345.83||2
1642479570000|2022-01-18 04:19:30|345.78||345.78||345.78||345.78||0
1642479580000|2022-01-18 04:19:40|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.53|6
1642479590000|2022-01-18 04:19:50||345.53||345.53||345.53||345.53|1
1642479600000|2022-01-18 04:20:00||345.58||345.53||345.58||345.53|0
1642479610000|2022-01-18 04:20:10||345.58||345.58||345.58||345.58|0
1642479620000|2022-01-18 04:20:20|345.78||345.73||345.78||345.73||5
1642479630000|2022-01-18 04:20:30||345.53||345.53||345.53||345.53|4
1642479640000|2022-01-18 04:20:40|345.68|345.58|345.68|345.53|345.68|345.58|345.68|345.53|2
1642479650000|2022-01-18 04:20:50|345.63|345.48|345.63|345.43|345.63|345.48|345.63|345.43|4
1642479660000|2022-01-18 04:21:00|||||||||1
1642479670000|2022-01-18 04:21:10|345.58||345.58||345.58||345.58||0
1642479680000|2022-01-18 04:21:20|345.63|345.48|345.68|345.48|345.68|345.48|345.63|345.48|14
1642479690000|2022-01-18 04:21:30|345.63|345.43|345.58|345.43|345.63|345.43|345.58|345.43|9
1642479710000|2022-01-18 04:21:50|345.53|345.38|345.58|345.43|345.58|345.43|345.48|345.33|13
1642479720000|2022-01-18 04:22:00|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|10
1642479730000|2022-01-18 04:22:10|345.63||345.63||345.63||345.63||1
1642479750000|2022-01-18 04:22:30||345.48||345.48||345.48||345.48|3
1642479770000|2022-01-18 04:22:50|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|5
1642479780000|2022-01-18 04:23:00||345.38||345.38||345.38||345.38|5
1642479790000|2022-01-18 04:23:10|345.53|345.33|345.48|345.28|345.53|345.33|345.48|345.28|4
1642479800000|2022-01-18 04:23:20||345.33||345.33||345.33||345.33|0
1642479820000|2022-01-18 04:23:40|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|13
1642479830000|2022-01-18 04:23:50|345.63||345.58||345.63||345.58||2
1642479840000|2022-01-18 04:24:00|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.33|7
1642479850000|2022-01-18 04:24:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|1
1642479860000|2022-01-18 04:24:20|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|3
1642479870000|2022-01-18 04:24:30|345.58||345.58||345.58||345.58||0
1642479880000|2022-01-18 04:24:40|345.53||345.53||345.58||345.53||0
1642479890000|2022-01-18 04:24:50|345.58|345.33|345.58|345.38|345.58|345.38|345.58|345.33|4
1642479900000|2022-01-18 04:25:00|345.53|345.33|345.58|345.38|345.58|345.38|345.53|345.33|4
1642479910000|2022-01-18 04:25:10|345.53|345.43|345.53|345.38|345.58|345.43|345.53|345.38|4
1642479920000|2022-01-18 04:25:20|345.58||345.53||345.58||345.53||0
1642479930000|2022-01-18 04:25:30||345.33||345.33||345.33||345.33|2
1642479940000|2022-01-18 04:25:40||345.38||345.38||345.38||345.38|0
1642479960000|2022-01-18 04:26:00|345.58|345.43|345.43|345.28|345.58|345.43|345.43|345.28|16
1642479970000|2022-01-18 04:26:10|345.48||345.48||345.48||345.43||0
1642479980000|2022-01-18 04:26:20|345.43||345.48||345.48||345.43||0
1642479990000|2022-01-18 04:26:30|345.43||345.43||345.43||345.43||0
1642480000000|2022-01-18 04:26:40|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|5
1642480010000|2022-01-18 04:26:50|345.43|345.23|345.43|345.28|345.43|345.28|345.43|345.23|7
1642480020000|2022-01-18 04:27:00|345.48|345.23|345.48|345.28|345.48|345.28|345.43|345.23|8
1642480030000|2022-01-18 04:27:10|345.43|345.33|345.43|345.23|345.43|345.33|345.43|345.23|2
1642480040000|2022-01-18 04:27:20|345.38||345.43||345.43||345.38||0
1642480050000|2022-01-18 04:27:30||345.28||345.28||345.28||345.28|0
1642480060000|2022-01-18 04:27:40|||||||||1
1642480070000|2022-01-18 04:27:50||345.23||345.28||345.28||345.23|3
1642480080000|2022-01-18 04:28:00|||||||||5
1642480090000|2022-01-18 04:28:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|7
1642480100000|2022-01-18 04:28:20|345.43|345.28|345.53|345.38|345.53|345.38|345.43|345.28|6
1642480110000|2022-01-18 04:28:30|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|7
1642480120000|2022-01-18 04:28:40|||||||||1
1642480130000|2022-01-18 04:28:50|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|11
1642480140000|2022-01-18 04:29:00|345.53|345.38|345.53|345.38|345.58|345.43|345.53|345.38|5
1642480150000|2022-01-18 04:29:10|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|2
1642480160000|2022-01-18 04:29:20||345.38||345.38||345.38||345.38|2
1642480170000|2022-01-18 04:29:30|345.53||345.53||345.53||345.53||0
1642480180000|2022-01-18 04:29:40||345.33||345.33||345.33||345.33|6
1642480200000|2022-01-18 04:30:00|345.48||345.48||345.53||345.48||6
1642480210000|2022-01-18 04:30:10||345.28||345.33||345.33||345.28|5
1642480220000|2022-01-18 04:30:20|345.53|345.28|345.43|345.28|345.53|345.33|345.43|345.23|12
1642480230000|2022-01-18 04:30:30|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|10
1642480240000|2022-01-18 04:30:40|||||||||1
1642480250000|2022-01-18 04:30:50|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|2
1642480260000|2022-01-18 04:31:00|345.58||345.58||345.58||345.53||10
1642480280000|2022-01-18 04:31:20||345.43||345.38||345.43||345.38|0
1642480290000|2022-01-18 04:31:30|345.53||345.53||345.53||345.53||5
1642480300000|2022-01-18 04:31:40|||||||||1
1642480320000|2022-01-18 04:32:00|345.48|345.33|345.48|345.28|345.48|345.33|345.43|345.28|21
1642480330000|2022-01-18 04:32:10|345.43|345.23|345.43|345.28|345.43|345.28|345.38|345.23|9
1642480340000|2022-01-18 04:32:20|345.53|345.33|345.53|345.33|345.53|345.38|345.48|345.33|17
1642480350000|2022-01-18 04:32:30|345.48||345.48||345.48||345.48||7
1642480380000|2022-01-18 04:33:00||345.28||345.28||345.28||345.28|6
1642480410000|2022-01-18 04:33:30|345.43||345.43||345.43||345.43||1
1642480420000|2022-01-18 04:33:40|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|9
1642480440000|2022-01-18 04:34:00||345.28||345.28||345.28||345.28|6
1642480480000|2022-01-18 04:34:40|345.43||345.43||345.43||345.43||5
1642480500000|2022-01-18 04:35:00|||||||||6
1642480520000|2022-01-18 04:35:20|||||||||1
1642480530000|2022-01-18 04:35:30|345.48|345.33|345.48|345.33|345.53|345.33|345.48|345.33|18
1642480550000|2022-01-18 04:35:50|||||||||3
1642480560000|2022-01-18 04:36:00|345.43|345.28|345.43|345.23|345.43|345.28|345.43|345.23|8
1642480570000|2022-01-18 04:36:10||345.28||345.28||345.28||345.28|0
1642480580000|2022-01-18 04:36:20|||||||||1
1642480600000|2022-01-18 04:36:40|345.48|345.33|345.48|345.28|345.48|345.33|345.43|345.28|9
1642480610000|2022-01-18 04:36:50||345.33||345.28||345.33||345.28|9
1642480620000|2022-01-18 04:37:00|345.43|345.23|345.38|345.23|345.43|345.23|345.38|345.23|3
1642480640000|2022-01-18 04:37:20|345.43|345.28|345.53|345.33|345.53|345.33|345.43|345.28|12
1642480650000|2022-01-18 04:37:30||345.38||345.38||345.38||345.38|0
1642480660000|2022-01-18 04:37:40|345.48|345.28|345.48|345.33|345.48|345.33|345.48|345.28|12
1642480680000|2022-01-18 04:38:00|345.53||345.53||345.53||345.48||2
1642480690000|2022-01-18 04:38:10|345.48||345.53||345.53||345.48||0
1642480710000|2022-01-18 04:38:30|345.48||345.48||345.48||345.48||0
1642480720000|2022-01-18 04:38:40|345.53|345.38|345.53|345.38|345.53|345.38|345.48|345.38|1
1642480730000|2022-01-18 04:38:50||345.33||345.38||345.38||345.33|5
1642480740000|2022-01-18 04:39:00|||||||||2
1642480800000|2022-01-18 04:40:00|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|22
1642480810000|2022-01-18 04:40:10|345.48|345.33|345.48|345.33|345.53|345.33|345.48|345.33|4
1642480830000|2022-01-18 04:40:30||345.28||345.28||345.28||345.28|4
1642480840000|2022-01-18 04:40:40||345.33||345.33||345.33||345.28|2
1642480860000|2022-01-18 04:41:00||345.28||345.28||345.28||345.28|3
1642480880000|2022-01-18 04:41:20||345.33||345.33||345.33||345.33|0
1642480890000|2022-01-18 04:41:30|||||||||2
1642480910000|2022-01-18 04:41:50|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|8
1642480920000|2022-01-18 04:42:00|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|10
1642480930000|2022-01-18 04:42:10|||||||||1
1642480940000|2022-01-18 04:42:20|||||||||3
1642480950000|2022-01-18 04:42:30|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|6
1642480980000|2022-01-18 04:43:00|345.38|345.23|345.38|345.18|345.38|345.28|345.38|345.18|9
1642480990000|2022-01-18 04:43:10||345.23||345.23||345.23||345.18|4
1642481000000|2022-01-18 04:43:20|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|7
1642481020000|2022-01-18 04:43:40|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|3
1642481040000|2022-01-18 04:44:00|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|3
1642481050000|2022-01-18 04:44:10|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|3
1642481090000|2022-01-18 04:44:50|||||||||6
1642481100000|2022-01-18 04:45:00||345.23||345.28||345.28||345.23|5
1642481110000|2022-01-18 04:45:10|345.38|345.23|345.48|345.28|345.48|345.28|345.38|345.23|7
1642481120000|2022-01-18 04:45:20|345.43|345.23|345.38|345.23|345.43|345.23|345.38|345.23|1
1642481130000|2022-01-18 04:45:30|345.28|345.13|345.28|345.13|345.28|345.13|345.23|345.08|24
1642481140000|2022-01-18 04:45:40||345.08||345.13||345.13||345.08|1
1642481150000|2022-01-18 04:45:50|345.33|345.18|345.33|345.13|345.33|345.18|345.33|345.13|12
1642481160000|2022-01-18 04:46:00|345.28|345.18|345.28|345.13|345.33|345.18|345.28|345.13|5
1642481180000|2022-01-18 04:46:20|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|5
1642481190000|2022-01-18 04:46:30|||||||||1
1642481200000|2022-01-18 04:46:40||345.13||345.13||345.13||345.13|5
1642481210000|2022-01-18 04:46:50|345.38|345.18|345.38|345.23|345.38|345.23|345.38|345.18|3
1642481220000|2022-01-18 04:47:00|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|5
1642481230000|2022-01-18 04:47:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1642481240000|2022-01-18 04:47:20|345.43||345.43||345.43||345.43||3
1642481250000|2022-01-18 04:47:30||345.28||345.28||345.28||345.28|0
1642481260000|2022-01-18 04:47:40|345.48||345.43||345.48||345.43||10
1642481270000|2022-01-18 04:47:50|345.48||345.43||345.48||345.43||3
1642481280000|2022-01-18 04:48:00||345.23||345.23||345.23||345.23|3
1642481290000|2022-01-18 04:48:10|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|2
1642481300000|2022-01-18 04:48:20|345.33|345.23|345.38|345.23|345.38|345.23|345.33|345.23|1
1642481320000|2022-01-18 04:48:40|345.43||345.38||345.43||345.38||4
1642481330000|2022-01-18 04:48:50|345.43||345.43||345.43||345.38||3
1642481340000|2022-01-18 04:49:00|345.38||345.38||345.43||345.38||5
1642481350000|2022-01-18 04:49:10|345.43||345.43||345.43||345.43||2
1642481360000|2022-01-18 04:49:20|345.38|345.28|345.38|345.18|345.38|345.28|345.38|345.18|5
1642481370000|2022-01-18 04:49:30|345.33||345.33||345.33||345.33||0
1642481380000|2022-01-18 04:49:40|||||||||5
1642481390000|2022-01-18 04:49:50|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|5
1642481400000|2022-01-18 04:50:00|345.33|345.18|345.33|345.13|345.38|345.18|345.28|345.08|13
1642481410000|2022-01-18 04:50:10||345.18||345.18||345.18||345.18|0
1642481420000|2022-01-18 04:50:20|345.38||345.43||345.43||345.38||5
1642481430000|2022-01-18 04:50:30||345.23||345.28||345.28||345.23|0
1642481440000|2022-01-18 04:50:40|345.48||345.48||345.48||345.48||3
1642481450000|2022-01-18 04:50:50|345.43|345.23|345.38|345.23|345.43|345.23|345.33|345.18|13
1642481460000|2022-01-18 04:51:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.23|3
1642481470000|2022-01-18 04:51:10|345.38|345.23|345.38|345.23|345.43|345.23|345.33|345.18|3
1642481480000|2022-01-18 04:51:20|345.43||345.43||345.43||345.38||2
1642481500000|2022-01-18 04:51:40||345.28||345.28||345.28||345.28|0
1642481510000|2022-01-18 04:51:50|345.48||345.48||345.48||345.43||2
1642481520000|2022-01-18 04:52:00|||||||||1
1642481530000|2022-01-18 04:52:10|345.53|345.33|345.53|345.33|345.53|345.38|345.53|345.33|2
1642481540000|2022-01-18 04:52:20|345.48|345.38|345.48|345.33|345.48|345.38|345.48|345.33|8
1642481550000|2022-01-18 04:52:30|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|11
1642481580000|2022-01-18 04:53:00|345.48|345.38|345.53|345.38|345.53|345.38|345.48|345.33|5
1642481590000|2022-01-18 04:53:10|345.48|345.33|345.48|345.28|345.48|345.33|345.43|345.28|6
1642481600000|2022-01-18 04:53:20|345.53|345.33|345.48|345.33|345.53|345.33|345.48|345.33|1
1642481610000|2022-01-18 04:53:30|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.28|5
1642481620000|2022-01-18 04:53:40||345.33||345.33||345.33||345.33|0
1642481630000|2022-01-18 04:53:50|345.53||345.53||345.53||345.53||1
1642481640000|2022-01-18 04:54:00||345.38||345.33||345.38||345.33|1
1642481650000|2022-01-18 04:54:10||345.38||345.38||345.38||345.38|0
1642481660000|2022-01-18 04:54:20|||||||||1
1642481700000|2022-01-18 04:55:00|||||||||2
1642481710000|2022-01-18 04:55:10|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|26
1642481730000|2022-01-18 04:55:30|345.58||345.58||345.58||345.53||4
1642481740000|2022-01-18 04:55:40|345.53|345.43|345.58|345.43|345.58|345.43|345.53|345.43|0
1642481760000|2022-01-18 04:56:00|345.63|345.48|345.63|345.48|345.63|345.48|345.58|345.48|4
1642481790000|2022-01-18 04:56:30|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|12
1642481810000|2022-01-18 04:56:50|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|7
1642481820000|2022-01-18 04:57:00|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.38|9
1642481830000|2022-01-18 04:57:10|345.53|345.38|345.53|345.38|345.58|345.38|345.53|345.38|1
1642481840000|2022-01-18 04:57:20|345.58||345.58||345.58||345.58||11
1642481850000|2022-01-18 04:57:30|345.53||345.53||345.53||345.53||0
1642481860000|2022-01-18 04:57:40|||||||||6
1642481870000|2022-01-18 04:57:50|345.58||345.58||345.58||345.58||1
1642481880000|2022-01-18 04:58:00|345.53||345.58||345.58||345.53||3
1642481890000|2022-01-18 04:58:10|345.53||345.58||345.58||345.53||0
1642481900000|2022-01-18 04:58:20|345.53||345.58||345.58||345.53||0
1642481910000|2022-01-18 04:58:30|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|1
1642481920000|2022-01-18 04:58:40|345.68|345.48|345.68|345.48|345.68|345.53|345.68|345.48|10
1642481930000|2022-01-18 04:58:50|345.63||345.63||345.63||345.63||3
1642481990000|2022-01-18 04:59:50||345.43||345.48||345.48||345.43|3
1642482000000|2022-01-18 05:00:00|345.58|345.43|345.53|345.38|345.58|345.43|345.48|345.23|17
1642482010000|2022-01-18 05:00:10|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|5
1642482020000|2022-01-18 05:00:20|345.53|345.33|345.53|345.33|345.53|345.38|345.48|345.33|17
1642482030000|2022-01-18 05:00:30|345.48||345.48||345.48||345.48||0
1642482040000|2022-01-18 05:00:40|345.53|345.38|345.48|345.33|345.58|345.38|345.48|345.28|8
1642482050000|2022-01-18 05:00:50|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|2
1642482060000|2022-01-18 05:01:00|345.48|345.28|345.48|345.28|345.48|345.33|345.43|345.28|13
1642482070000|2022-01-18 05:01:10||345.33||345.28||345.33||345.28|0
1642482080000|2022-01-18 05:01:20|345.43||345.43||345.48||345.43||0
1642482090000|2022-01-18 05:01:30|345.38|345.23|345.48|345.33|345.48|345.33|345.38|345.23|14
1642482100000|2022-01-18 05:01:40|345.43|345.28|345.58|345.38|345.58|345.38|345.43|345.28|20
1642482110000|2022-01-18 05:01:50|345.63|345.43|345.63|345.48|345.63|345.48|345.58|345.43|21
1642482120000|2022-01-18 05:02:00|345.58|345.43|345.63|345.48|345.68|345.48|345.58|345.43|11
1642482130000|2022-01-18 05:02:10||345.43||345.48||345.48||345.43|3
1642482140000|2022-01-18 05:02:20|345.58|345.43|345.63|345.43|345.63|345.43|345.58|345.43|7
1642482150000|2022-01-18 05:02:30|345.68|345.48|345.73|345.58|345.73|345.58|345.68|345.48|24
1642482160000|2022-01-18 05:02:40|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|12
1642482180000|2022-01-18 05:03:00|345.73|345.48|345.53|345.38|345.73|345.48|345.53|345.33|27
1642482190000|2022-01-18 05:03:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|3
1642482200000|2022-01-18 05:03:20|345.53||345.48||345.53||345.48||3
1642482210000|2022-01-18 05:03:30|345.43|345.28|345.43|345.28|345.48|345.28|345.43|345.23|6
1642482220000|2022-01-18 05:03:40||345.23||345.23||345.28||345.23|2
1642482230000|2022-01-18 05:03:50|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.28|1
1642482240000|2022-01-18 05:04:00|345.38|345.23|345.38|345.18|345.38|345.28|345.38|345.18|9
1642482250000|2022-01-18 05:04:10|345.33|345.23|345.38|345.23|345.38|345.23|345.33|345.23|1
1642482260000|2022-01-18 05:04:20|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|4
1642482290000|2022-01-18 05:04:50|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|7
1642482300000|2022-01-18 05:05:00|345.28|345.13|345.23|345.08|345.28|345.13|345.23|345.08|12
1642482310000|2022-01-18 05:05:10|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.08|6
1642482320000|2022-01-18 05:05:20|||||||||5
1642482330000|2022-01-18 05:05:30|345.23|345.08|345.23|345.03|345.23|345.08|345.18|345.03|20
1642482340000|2022-01-18 05:05:40|345.18|345.08|345.23|345.08|345.23|345.08|345.18|345.08|6
1642482350000|2022-01-18 05:05:50|||||||||3
1642482360000|2022-01-18 05:06:00|345.43|345.23|345.43|345.28|345.43|345.28|345.38|345.23|36
1642482370000|2022-01-18 05:06:10|345.48|345.33|345.48|345.33|345.53|345.33|345.43|345.28|19
1642482390000|2022-01-18 05:06:30|||||||||1
1642482400000|2022-01-18 05:06:40|||||||||1
1642482410000|2022-01-18 05:06:50|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|3
1642482420000|2022-01-18 05:07:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.23|4
1642482430000|2022-01-18 05:07:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|4
1642482440000|2022-01-18 05:07:20|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|1
1642482460000|2022-01-18 05:07:40|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.33|5
1642482470000|2022-01-18 05:07:50|345.58|345.38|345.53|345.33|345.58|345.38|345.48|345.33|12
1642482480000|2022-01-18 05:08:00||345.38||345.38||345.38||345.38|1
1642482490000|2022-01-18 05:08:10||345.33||345.33||345.33||345.33|1
1642482500000|2022-01-18 05:08:20|345.48||345.53||345.53||345.48||2
1642482510000|2022-01-18 05:08:30|345.48|345.38|345.53|345.33|345.53|345.38|345.48|345.33|7
1642482540000|2022-01-18 05:09:00|345.48|345.28|345.48|345.28|345.48|345.28|345.43|345.28|5
1642482550000|2022-01-18 05:09:10||345.33||345.33||345.33||345.33|0
1642482560000|2022-01-18 05:09:20||345.28||345.28||345.28||345.28|3
1642482570000|2022-01-18 05:09:30|345.43|345.23|345.43|345.23|345.43|345.23|345.38|345.23|0
1642482580000|2022-01-18 05:09:40|345.38||345.38||345.38||345.38||0
1642482600000|2022-01-18 05:10:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|9
1642482610000|2022-01-18 05:10:10|345.48||345.48||345.48||345.48||1
1642482620000|2022-01-18 05:10:20||345.33||345.33||345.33||345.28|0
1642482630000|2022-01-18 05:10:30||345.28||345.33||345.33||345.28|0
1642482650000|2022-01-18 05:10:50|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.28|3
1642482660000|2022-01-18 05:11:00|345.43|345.23|345.43|345.23|345.48|345.23|345.38|345.23|2
1642482680000|2022-01-18 05:11:20||345.28||345.28||345.28||345.23|0
1642482690000|2022-01-18 05:11:30|345.38|345.23|345.38|345.23|345.43|345.23|345.38|345.23|1
1642482720000|2022-01-18 05:12:00|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|6
1642482730000|2022-01-18 05:12:10|345.53|345.28|345.48|345.28|345.53|345.28|345.43|345.28|17
1642482750000|2022-01-18 05:12:30|345.43||345.43||345.43||345.43||0
1642482780000|2022-01-18 05:13:00||345.23||345.23||345.23||345.23|6
1642482790000|2022-01-18 05:13:10|345.38||345.38||345.38||345.38||0
1642482800000|2022-01-18 05:13:20|||||||||1
1642482810000|2022-01-18 05:13:30||345.18||345.18||345.23||345.18|1
1642482820000|2022-01-18 05:13:40|345.33|345.13|345.33|345.13|345.38|345.13|345.33|345.13|0
1642482840000|2022-01-18 05:14:00|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|5
1642482850000|2022-01-18 05:14:10|345.33||345.33||345.33||345.33||2
1642482870000|2022-01-18 05:14:30|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|1
1642482880000|2022-01-18 05:14:40|345.23|345.08|345.28|345.08|345.28|345.13|345.23|345.08|3
1642482890000|2022-01-18 05:14:50|345.23||345.23||345.28||345.23||0
1642482910000|2022-01-18 05:15:10||345.03||345.03||345.03||345.03|5
1642482920000|2022-01-18 05:15:20|345.18|344.98|345.18|345.03|345.18|345.03|345.18|344.98|6
1642482930000|2022-01-18 05:15:30|345.23|345.08|345.23|345.03|345.23|345.08|345.23|345.03|0
1642482940000|2022-01-18 05:15:40||345.08||345.03||345.08||345.03|2
1642482950000|2022-01-18 05:15:50||345.08||345.08||345.08||345.08|0
1642482960000|2022-01-18 05:16:00|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|4
1642482970000|2022-01-18 05:16:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1642483000000|2022-01-18 05:16:40|345.43||345.38||345.43||345.38||2
1642483010000|2022-01-18 05:16:50|345.43||345.43||345.43||345.43||1
1642483020000|2022-01-18 05:17:00||345.28||345.23||345.28||345.23|1
1642483040000|2022-01-18 05:17:20|345.38||345.43||345.43||345.38||0
1642483060000|2022-01-18 05:17:40|345.48|345.28|345.48|345.28|345.48|345.33|345.48|345.28|0
1642483080000|2022-01-18 05:18:00||345.33||345.33||345.33||345.33|1
1642483120000|2022-01-18 05:18:40|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|12
1642483130000|2022-01-18 05:18:50|345.48||345.48||345.48||345.43||0
1642483140000|2022-01-18 05:19:00|345.53|345.33|345.48|345.33|345.53|345.38|345.48|345.33|11
1642483150000|2022-01-18 05:19:10||345.28||345.33||345.33||345.28|2
1642483190000|2022-01-18 05:19:50|||||||||1
1642483200000|2022-01-18 05:20:00|345.43|345.28|345.48|345.28|345.48|345.33|345.43|345.28|4
1642483210000|2022-01-18 05:20:10||345.33||345.33||345.33||345.28|2
1642483220000|2022-01-18 05:20:20|345.43|345.28|345.43|345.23|345.43|345.33|345.38|345.23|8
1642483230000|2022-01-18 05:20:30||345.28||345.28||345.28||345.23|0
1642483240000|2022-01-18 05:20:40||345.23||345.23||345.23||345.23|0
1642483250000|2022-01-18 05:20:50|345.38||345.38||345.38||345.38||0
1642483260000|2022-01-18 05:21:00|345.43|345.28|345.43|345.23|345.43|345.28|345.43|345.23|2
1642483270000|2022-01-18 05:21:10|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.28|1
1642483280000|2022-01-18 05:21:20|345.48||345.43||345.48||345.43||2
1642483300000|2022-01-18 05:21:40|||||||||2
1642483320000|2022-01-18 05:22:00|345.38|345.23|345.43|345.23|345.43|345.28|345.38|345.23|4
1642483340000|2022-01-18 05:22:20|345.38||345.38||345.38||345.38||0
1642483360000|2022-01-18 05:22:40|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|13
1642483370000|2022-01-18 05:22:50|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.08|14
1642483380000|2022-01-18 05:23:00||345.13||345.13||345.18||345.13|1
1642483390000|2022-01-18 05:23:10||345.18||345.13||345.18||345.13|0
1642483400000|2022-01-18 05:23:20|345.28||345.28||345.28||345.28||0
1642483410000|2022-01-18 05:23:30|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|1
1642483420000|2022-01-18 05:23:40|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|1
1642483430000|2022-01-18 05:23:50|345.33||345.33||345.33||345.28||2
1642483440000|2022-01-18 05:24:00||345.18||345.18||345.18||345.18|0
1642483450000|2022-01-18 05:24:10|345.38||345.38||345.38||345.38||1
1642483460000|2022-01-18 05:24:20|345.33|345.23|345.43|345.23|345.43|345.23|345.33|345.18|0
1642483470000|2022-01-18 05:24:30|345.38||345.43||345.43||345.38||0
1642483480000|2022-01-18 05:24:40||345.28||345.23||345.28||345.23|0
1642483500000|2022-01-18 05:25:00|345.38||345.38||345.38||345.38||0
1642483540000|2022-01-18 05:25:40|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.13|11
1642483550000|2022-01-18 05:25:50|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|2
1642483560000|2022-01-18 05:26:00|345.33|345.18|345.33|345.18|345.38|345.18|345.33|345.18|2
1642483570000|2022-01-18 05:26:10|345.38||345.33||345.38||345.33||0
1642483580000|2022-01-18 05:26:20|345.28|345.13|345.33|345.13|345.33|345.13|345.28|345.13|3
1642483590000|2022-01-18 05:26:30|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.13|0
1642483600000|2022-01-18 05:26:40|345.28||345.28||345.33||345.28||0
1642483610000|2022-01-18 05:26:50|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|2
1642483620000|2022-01-18 05:27:00|345.38|345.13|345.33|345.18|345.38|345.18|345.33|345.13|1
1642483660000|2022-01-18 05:27:40|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1642483670000|2022-01-18 05:27:50|345.43||345.43||345.43||345.43||4
1642483680000|2022-01-18 05:28:00|345.38||345.43||345.43||345.38||3
1642483690000|2022-01-18 05:28:10|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|0
1642483700000|2022-01-18 05:28:20||345.33||345.33||345.33||345.28|0
1642483720000|2022-01-18 05:28:40|345.53|345.23|345.43|345.28|345.53|345.28|345.43|345.23|19
1642483730000|2022-01-18 05:28:50|345.38|345.23|345.43|345.23|345.43|345.23|345.38|345.23|0
1642483740000|2022-01-18 05:29:00|345.38||345.43||345.43||345.38||2
1642483750000|2022-01-18 05:29:10|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|2
1642483760000|2022-01-18 05:29:20||345.28||345.23||345.28||345.23|1
1642483770000|2022-01-18 05:29:30||345.28||345.28||345.28||345.28|0
1642483790000|2022-01-18 05:29:50|345.48||345.48||345.48||345.48||0
1642483800000|2022-01-18 05:30:00||345.33||345.33||345.33||345.28|0
1642483810000|2022-01-18 05:30:10|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|13
1642483820000|2022-01-18 05:30:20|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.23|3
1642483840000|2022-01-18 05:30:40||345.23||345.23||345.28||345.23|1
1642483850000|2022-01-18 05:30:50|345.38|345.28|345.38|345.18|345.38|345.28|345.38|345.18|4
1642483860000|2022-01-18 05:31:00|345.33||345.38||345.38||345.33||0
1642483870000|2022-01-18 05:31:10|345.33||345.38||345.38||345.33||0
1642483880000|2022-01-18 05:31:20|345.33|345.13|345.33|345.18|345.33|345.18|345.33|345.13|6
1642483890000|2022-01-18 05:31:30|345.38||345.38||345.38||345.38||7
1642483910000|2022-01-18 05:31:50|345.33||345.33||345.33||345.33||0
1642483920000|2022-01-18 05:32:00|345.28|345.13|345.33|345.13|345.33|345.13|345.28|345.13|4
1642483930000|2022-01-18 05:32:10||345.18||345.18||345.18||345.18|1
1642483940000|2022-01-18 05:32:20|345.38|345.23|345.38|345.18|345.38|345.23|345.38|345.18|1
1642483960000|2022-01-18 05:32:40|345.43|345.23|345.38|345.23|345.43|345.23|345.38|345.23|0
1642483980000|2022-01-18 05:33:00|||||||||1
1642484000000|2022-01-18 05:33:20|||||||||3
1642484030000|2022-01-18 05:33:50|||||||||2
1642484040000|2022-01-18 05:34:00|||||||||4
1642484050000|2022-01-18 05:34:10|345.43|345.33|345.53|345.33|345.53|345.33|345.43|345.33|35
1642484060000|2022-01-18 05:34:20|345.48|345.38|345.48|345.33|345.53|345.38|345.48|345.33|12
1642484070000|2022-01-18 05:34:30|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|10
1642484080000|2022-01-18 05:34:40|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|17
1642484090000|2022-01-18 05:34:50|||||||||5
1642484100000|2022-01-18 05:35:00|345.33|345.18|345.48|345.28|345.48|345.28|345.33|345.18|9
1642484110000|2022-01-18 05:35:10|345.43||345.43||345.43||345.43||0
1642484130000|2022-01-18 05:35:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|13
1642484140000|2022-01-18 05:35:40|||||||||2
1642484150000|2022-01-18 05:35:50|345.43||345.38||345.43||345.38||3
1642484160000|2022-01-18 05:36:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|2
1642484170000|2022-01-18 05:36:10|345.48||345.48||345.48||345.48||2
1642484180000|2022-01-18 05:36:20|345.43|345.33|345.43|345.28|345.48|345.33|345.43|345.28|1
1642484190000|2022-01-18 05:36:30|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|2
1642484200000|2022-01-18 05:36:40||345.28||345.28||345.28||345.28|0
1642484210000|2022-01-18 05:36:50||345.33||345.28||345.33||345.28|6
1642484220000|2022-01-18 05:37:00|345.43||345.48||345.48||345.43||1
1642484240000|2022-01-18 05:37:20|345.43||345.43||345.43||345.43||0
1642484250000|2022-01-18 05:37:30|345.48||345.48||345.48||345.43||0
1642484260000|2022-01-18 05:37:40||345.33||345.28||345.33||345.28|0
1642484280000|2022-01-18 05:38:00|345.43||345.43||345.48||345.43||2
1642484290000|2022-01-18 05:38:10|345.48||345.48||345.48||345.48||1
1642484300000|2022-01-18 05:38:20|345.43||345.48||345.48||345.43||0
1642484310000|2022-01-18 05:38:30|345.43||345.48||345.48||345.43||0
1642484340000|2022-01-18 05:39:00||345.33||345.33||345.33||345.33|2
1642484350000|2022-01-18 05:39:10||345.28||345.28||345.28||345.28|10
1642484370000|2022-01-18 05:39:30|345.43|345.33|345.43|345.28|345.48|345.33|345.43|345.28|0
1642484380000|2022-01-18 05:39:40|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|2
1642484390000|2022-01-18 05:39:50|345.43||345.43||345.48||345.43||0
1642484400000|2022-01-18 05:40:00|345.48|345.33|345.48|345.33|345.48|345.33|345.43|345.33|1
1642484410000|2022-01-18 05:40:10||345.28||345.28||345.33||345.28|0
1642484420000|2022-01-18 05:40:20|345.43||345.43||345.43||345.43||0
1642484450000|2022-01-18 05:40:50|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|9
1642484460000|2022-01-18 05:41:00||345.18||345.18||345.18||345.18|3
1642484470000|2022-01-18 05:41:10||345.23||345.18||345.23||345.18|0
1642484480000|2022-01-18 05:41:20|||||||||1
1642484490000|2022-01-18 05:41:30|345.33||345.33||345.33||345.33||0
1642484520000|2022-01-18 05:42:00|345.28|345.13|345.38|345.23|345.38|345.23|345.28|345.13|30
1642484530000|2022-01-18 05:42:10|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|14
1642484540000|2022-01-18 05:42:20|||||||||4
1642484560000|2022-01-18 05:42:40|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|6
1642484570000|2022-01-18 05:42:50||345.18||345.18||345.23||345.18|0
1642484580000|2022-01-18 05:43:00|345.33||345.33||345.38||345.33||2
1642484610000|2022-01-18 05:43:30|345.28|345.13|345.23|345.03|345.28|345.13|345.23|345.03|16
1642484620000|2022-01-18 05:43:40|||||||||2
1642484630000|2022-01-18 05:43:50|345.28|345.08|345.28|345.13|345.33|345.18|345.28|345.08|20
1642484640000|2022-01-18 05:44:00|||||||||4
1642484650000|2022-01-18 05:44:10|||||||||1
1642484660000|2022-01-18 05:44:20|345.33|345.08|345.23|345.08|345.33|345.08|345.23|345.08|9
1642484700000|2022-01-18 05:45:00|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|4
1642484710000|2022-01-18 05:45:10|345.33|345.18|345.33|345.18|345.38|345.18|345.33|345.18|3
1642484720000|2022-01-18 05:45:20|345.38|345.08|345.33|345.13|345.38|345.13|345.23|345.08|14
1642484730000|2022-01-18 05:45:30|345.28|345.18|345.33|345.18|345.33|345.18|345.28|345.18|1
1642484740000|2022-01-18 05:45:40|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|3
1642484750000|2022-01-18 05:45:50|345.33||345.33||345.33||345.28||0
1642484760000|2022-01-18 05:46:00|345.28||345.28||345.28||345.28||1
1642484770000|2022-01-18 05:46:10|345.23|345.08|345.23|345.03|345.23|345.08|345.23|345.03|4
1642484780000|2022-01-18 05:46:20|345.28|345.08|345.23|345.03|345.28|345.08|345.23|345.03|0
1642484790000|2022-01-18 05:46:30|345.28|345.08|345.33|345.13|345.33|345.13|345.28|345.08|2
1642484800000|2022-01-18 05:46:40||345.18||345.18||345.18||345.18|0
1642484820000|2022-01-18 05:47:00|345.38||345.38||345.38||345.33||2
1642484830000|2022-01-18 05:47:10|345.33||345.33||345.38||345.33||0
1642484840000|2022-01-18 05:47:20|345.38|345.23|345.38|345.23|345.43|345.23|345.38|345.23|18
1642484850000|2022-01-18 05:47:30|||||||||8
1642484860000|2022-01-18 05:47:40|345.43||345.43||345.43||345.43||0
1642484870000|2022-01-18 05:47:50||345.28||345.23||345.28||345.23|0
1642484880000|2022-01-18 05:48:00|345.38||345.43||345.43||345.38||2
1642484890000|2022-01-18 05:48:10||345.28||345.28||345.28||345.23|0
1642484900000|2022-01-18 05:48:20|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|3
1642484920000|2022-01-18 05:48:40|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.18|11
1642484930000|2022-01-18 05:48:50|345.33|345.23|345.38|345.18|345.38|345.23|345.33|345.13|15
1642484940000|2022-01-18 05:49:00|345.33||345.33||345.38||345.33||12
1642484950000|2022-01-18 05:49:10|345.38|345.23|345.43|345.23|345.48|345.28|345.38|345.23|21
1642484960000|2022-01-18 05:49:20||345.28||345.28||345.28||345.28|0
1642484970000|2022-01-18 05:49:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|21
1642484980000|2022-01-18 05:49:40|345.43||345.38||345.43||345.38||5
1642485000000|2022-01-18 05:50:00|345.33|345.18|345.38|345.23|345.38|345.23|345.33|345.18|14
1642485010000|2022-01-18 05:50:10|345.43||345.43||345.43||345.38||1
1642485020000|2022-01-18 05:50:20|345.38|345.18|345.38|345.18|345.43|345.18|345.38|345.18|0
1642485030000|2022-01-18 05:50:30||345.23||345.23||345.23||345.23|1
1642485060000|2022-01-18 05:51:00|345.43|345.28|345.48|345.28|345.48|345.33|345.43|345.28|13
1642485070000|2022-01-18 05:51:10||345.33||345.28||345.33||345.28|0
1642485120000|2022-01-18 05:52:00||345.33||345.33||345.33||345.33|2
1642485130000|2022-01-18 05:52:10|||||||||10
1642485140000|2022-01-18 05:52:20|345.53||345.48||345.53||345.48||10
1642485160000|2022-01-18 05:52:40|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|15
1642485170000|2022-01-18 05:52:50|345.48||345.43||345.48||345.43||2
1642485180000|2022-01-18 05:53:00|345.48|345.23|345.43|345.23|345.48|345.23|345.43|345.23|1
1642485190000|2022-01-18 05:53:10|345.38|345.18|345.38|345.18|345.38|345.23|345.38|345.18|6
1642485200000|2022-01-18 05:53:20|345.33|345.13|345.38|345.18|345.38|345.18|345.33|345.13|0
1642485220000|2022-01-18 05:53:40||345.23||345.23||345.23||345.18|2
1642485240000|2022-01-18 05:54:00|||||||||2
1642485250000|2022-01-18 05:54:10|345.33|345.18|345.33|345.13|345.38|345.18|345.33|345.13|7
1642485260000|2022-01-18 05:54:20|345.38|345.18|345.38|345.23|345.38|345.23|345.38|345.18|2
1642485270000|2022-01-18 05:54:30|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.18|1
1642485280000|2022-01-18 05:54:40||345.23||345.23||345.23||345.23|0
1642485290000|2022-01-18 05:54:50||345.18||345.18||345.18||345.18|1
1642485300000|2022-01-18 05:55:00|345.33|345.23|345.33|345.18|345.33|345.23|345.33|345.18|0
1642485310000|2022-01-18 05:55:10|345.38||345.33||345.38||345.33||0
1642485320000|2022-01-18 05:55:20|345.38||345.33||345.38||345.33||0
1642485350000|2022-01-18 05:55:50||345.13||345.13||345.13||345.13|5
1642485360000|2022-01-18 05:56:00|345.28||345.33||345.33||345.28||7
1642485370000|2022-01-18 05:56:10|345.28|345.08|345.28|345.08|345.28|345.08|345.28|345.08|7
1642485380000|2022-01-18 05:56:20|345.23||345.23||345.28||345.23||7
1642485390000|2022-01-18 05:56:30|345.28|345.03|345.28|345.08|345.28|345.08|345.23|345.03|4
1642485400000|2022-01-18 05:56:40||345.13||345.13||345.13||345.08|0
1642485420000|2022-01-18 05:57:00|345.33||345.28||345.33||345.28||0
1642485430000|2022-01-18 05:57:10||345.08||345.08||345.08||345.08|3
1642485440000|2022-01-18 05:57:20|345.23||345.28||345.28||345.23||0
1642485450000|2022-01-18 05:57:30|345.23||345.28||345.28||345.23||3
1642485460000|2022-01-18 05:57:40|345.23||345.23||345.23||345.23||1
1642485470000|2022-01-18 05:57:50|345.18|345.03|345.23|345.03|345.23|345.08|345.18|345.03|2
1642485480000|2022-01-18 05:58:00||345.08||345.03||345.08||345.03|0
1642485490000|2022-01-18 05:58:10||345.08||345.08||345.08||345.08|0
1642485500000|2022-01-18 05:58:20|345.28||345.23||345.28||345.23||3
1642485520000|2022-01-18 05:58:40||345.03||345.03||345.03||345.03|9
1642485530000|2022-01-18 05:58:50|345.18||345.23||345.23||345.18||6
1642485540000|2022-01-18 05:59:00|345.18|345.08|345.23|345.03|345.23|345.08|345.18|345.03|14
1642485550000|2022-01-18 05:59:10|345.18|344.98|345.18|344.98|345.23|345.03|345.18|344.98|7
1642485560000|2022-01-18 05:59:20||345.03||344.98||345.03||344.98|0
1642485580000|2022-01-18 05:59:40|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1642485590000|2022-01-18 05:59:50|345.18||345.23||345.23||345.18||0
1642485600000|2022-01-18 06:00:00|345.18|344.98|345.13|344.98|345.18|344.98|345.13|344.98|17
1642485620000|2022-01-18 06:00:20|345.18||345.13||345.18||345.13||6
1642485630000|2022-01-18 06:00:30|345.18|345.03|345.23|345.08|345.23|345.08|345.18|345.03|10
1642485700000|2022-01-18 06:01:40||345.03||345.08||345.08||345.03|13
1642485720000|2022-01-18 06:02:00|345.28||345.23||345.28||345.23||7
1642485780000|2022-01-18 06:03:00|||||||||4
1642485790000|2022-01-18 06:03:10|345.28||345.23||345.28||345.23||7
1642485800000|2022-01-18 06:03:20|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|13
1642485810000|2022-01-18 06:03:30|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|8
1642485820000|2022-01-18 06:03:40|||||||||3
1642485830000|2022-01-18 06:03:50|345.38||345.33||345.38||345.33||4
1642485850000|2022-01-18 06:04:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1642485860000|2022-01-18 06:04:20|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|11
1642485880000|2022-01-18 06:04:40|345.33|345.18|345.38|345.23|345.38|345.23|345.33|345.13|9
1642485890000|2022-01-18 06:04:50||345.18||345.18||345.23||345.18|6
1642485900000|2022-01-18 06:05:00|345.33||345.33||345.38||345.33||1
1642485930000|2022-01-18 06:05:30||345.13||345.13||345.13||345.13|11
1642485940000|2022-01-18 06:05:40|345.28|345.08|345.28|345.08|345.28|345.08|345.23|345.08|9
1642485950000|2022-01-18 06:05:50|345.23|345.13|345.28|345.08|345.28|345.13|345.23|345.08|1
1642485960000|2022-01-18 06:06:00||345.13||345.13||345.13||345.13|0
1642485980000|2022-01-18 06:06:20|345.33||345.33||345.33||345.33||1
1642485990000|2022-01-18 06:06:30||345.18||345.18||345.18||345.18|0
1642486000000|2022-01-18 06:06:40||345.13||345.18||345.18||345.13|9
1642486010000|2022-01-18 06:06:50|345.38||345.38||345.38||345.38||2
1642486020000|2022-01-18 06:07:00||345.23||345.23||345.23||345.23|0
1642486080000|2022-01-18 06:08:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|5
1642486090000|2022-01-18 06:08:10||345.23||345.23||345.23||345.23|4
1642486100000|2022-01-18 06:08:20||345.28||345.23||345.28||345.23|6
1642486110000|2022-01-18 06:08:30|345.38||345.38||345.43||345.38||0
1642486180000|2022-01-18 06:09:40|345.43||345.43||345.43||345.43||13
1642486190000|2022-01-18 06:09:50|345.38|345.28|345.43|345.28|345.48|345.28|345.38|345.28|4
1642486200000|2022-01-18 06:10:00|345.48|345.23|345.43|345.23|345.48|345.23|345.43|345.23|6
1642486210000|2022-01-18 06:10:10||345.28||345.28||345.28||345.28|2
1642486220000|2022-01-18 06:10:20|||||||||2
1642486230000|2022-01-18 06:10:30|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.28|6
1642486240000|2022-01-18 06:10:40|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|8
1642486250000|2022-01-18 06:10:50|||||||||7
1642486260000|2022-01-18 06:11:00|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|5
1642486270000|2022-01-18 06:11:10|345.38||345.33||345.38||345.33||2
1642486280000|2022-01-18 06:11:20|345.38|345.23|345.33|345.18|345.38|345.23|345.33|345.18|7
1642486320000|2022-01-18 06:12:00|345.38||345.38||345.38||345.33||11
1642486330000|2022-01-18 06:12:10|345.33||345.33||345.38||345.33||3
1642486380000|2022-01-18 06:13:00|345.38||345.33||345.38||345.33||5
1642486440000|2022-01-18 06:14:00|||||||||1
1642486550000|2022-01-18 06:15:50|||||||||23
1642486560000|2022-01-18 06:16:00|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|24
1642486570000|2022-01-18 06:16:10|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|8
1642486600000|2022-01-18 06:16:40||345.08||345.13||345.13||345.08|12
1642486620000|2022-01-18 06:17:00|345.33||345.28||345.33||345.28||4
1642486630000|2022-01-18 06:17:10|345.23|345.08|345.28|345.13|345.28|345.13|345.23|345.08|6
1642486640000|2022-01-18 06:17:20||345.08||345.13||345.13||345.08|3
1642486650000|2022-01-18 06:17:30|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|6
1642486660000|2022-01-18 06:17:40|345.28||345.23||345.28||345.23||7
1642486680000|2022-01-18 06:18:00|345.28||345.28||345.28||345.28||2
1642486690000|2022-01-18 06:18:10|345.23||345.23||345.23||345.23||1
1642486760000|2022-01-18 06:19:20|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|7
1642486770000|2022-01-18 06:19:30|345.23|345.08|345.28|345.13|345.28|345.13|345.23|345.08|16
1642486780000|2022-01-18 06:19:40|||||||||2
1642486790000|2022-01-18 06:19:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|9
1642486820000|2022-01-18 06:20:20|345.28|345.13|345.28|345.08|345.28|345.13|345.28|345.08|5
1642486830000|2022-01-18 06:20:30|345.23||345.23||345.23||345.23||1
1642486840000|2022-01-18 06:20:40||345.03||345.03||345.03||345.03|0
1642486850000|2022-01-18 06:20:50|345.18||345.18||345.18||345.18||5
1642486860000|2022-01-18 06:21:00|||||||||3
1642486870000|2022-01-18 06:21:10|||||||||4
1642486890000|2022-01-18 06:21:30|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|23
1642486910000|2022-01-18 06:21:50|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|8
1642486920000|2022-01-18 06:22:00|345.03|344.88|345.03|344.83|345.03|344.88|345.03|344.83|19
1642486940000|2022-01-18 06:22:20|344.98||344.98||344.98||344.98||5
1642486980000|2022-01-18 06:23:00|||||||||6
1642487030000|2022-01-18 06:23:50|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|10
1642487040000|2022-01-18 06:24:00|344.98||344.98||344.98||344.98||12
1642487050000|2022-01-18 06:24:10|344.93||344.93||344.93||344.93||0
1642487080000|2022-01-18 06:24:40|344.88|344.73|344.93|344.73|344.93|344.78|344.88|344.73|10
1642487090000|2022-01-18 06:24:50|||||||||1
1642487100000|2022-01-18 06:25:00|344.88||344.88||344.88||344.88||9
1642487110000|2022-01-18 06:25:10|344.83|344.63|344.88|344.73|344.88|344.73|344.78|344.63|29
1642487120000|2022-01-18 06:25:20|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|9
1642487140000|2022-01-18 06:25:40|||||||||7
1642487170000|2022-01-18 06:26:10|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.68|15
1642487200000|2022-01-18 06:26:40|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|7
1642487210000|2022-01-18 06:26:50|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|4
1642487220000|2022-01-18 06:27:00|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|2
1642487280000|2022-01-18 06:28:00||344.73||344.73||344.73||344.73|2
1642487290000|2022-01-18 06:28:10||344.78||344.78||344.78||344.78|0
1642487300000|2022-01-18 06:28:20|344.98||344.98||344.98||344.98||12
1642487310000|2022-01-18 06:28:30|344.93|344.83|344.93|344.78|344.93|344.83|344.93|344.78|1
1642487320000|2022-01-18 06:28:40||344.73||344.73||344.73||344.73|5
1642487330000|2022-01-18 06:28:50|344.88||344.88||344.88||344.88||10
1642487340000|2022-01-18 06:29:00|344.93|344.78|344.93|344.73|344.93|344.78|344.93|344.73|1
1642487360000|2022-01-18 06:29:20|344.88|344.78|344.93|344.73|344.93|344.78|344.88|344.73|11
1642487370000|2022-01-18 06:29:30||344.78||344.73||344.78||344.73|5
1642487380000|2022-01-18 06:29:40|344.88||344.88||344.88||344.88||0
1642487390000|2022-01-18 06:29:50|344.93||344.88||344.93||344.88||1
1642487400000|2022-01-18 06:30:00|344.93|344.68|344.83|344.68|344.93|344.68|344.83|344.68|3
1642487440000|2022-01-18 06:30:40|344.88||344.83||344.88||344.83||3
1642487450000|2022-01-18 06:30:50|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|8
1642487460000|2022-01-18 06:31:00||344.68||344.68||344.68||344.68|0
1642487470000|2022-01-18 06:31:10|344.78|344.63|344.78|344.63|344.83|344.63|344.78|344.63|7
1642487490000|2022-01-18 06:31:30|344.83||344.78||344.83||344.78||0
1642487530000|2022-01-18 06:32:10|344.83||344.83||344.83||344.83||3
1642487540000|2022-01-18 06:32:20|344.78|344.68|344.83|344.68|344.88|344.73|344.78|344.68|14
1642487550000|2022-01-18 06:32:30|||||||||1
1642487570000|2022-01-18 06:32:50|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|20
1642487590000|2022-01-18 06:33:10|344.83|344.68|344.88|344.73|344.88|344.73|344.83|344.68|12
1642487600000|2022-01-18 06:33:20||344.68||344.68||344.68||344.68|0
1642487610000|2022-01-18 06:33:30|344.83||344.83||344.83||344.83||7
1642487620000|2022-01-18 06:33:40|344.88||344.83||344.88||344.83||0
1642487640000|2022-01-18 06:34:00|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|7
1642487680000|2022-01-18 06:34:40|||||||||1
1642487700000|2022-01-18 06:35:00|344.93||344.93||344.93||344.88||8
1642487710000|2022-01-18 06:35:10||344.78||344.73||344.78||344.73|13
1642487730000|2022-01-18 06:35:30||344.78||344.78||344.78||344.78|0
1642487750000|2022-01-18 06:35:50|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|3
1642487760000|2022-01-18 06:36:00|344.93||344.93||344.93||344.93||0
1642487770000|2022-01-18 06:36:10|344.88||344.88||344.93||344.88||0
1642487870000|2022-01-18 06:37:50|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|11
1642487880000|2022-01-18 06:38:00|344.88|344.73|344.93|344.73|344.93|344.73|344.88|344.73|8
1642487910000|2022-01-18 06:38:30||344.78||344.78||344.78||344.78|0
1642487930000|2022-01-18 06:38:50|||||||||1
1642487950000|2022-01-18 06:39:10|||||||||3
1642487960000|2022-01-18 06:39:20|||||||||2
1642487970000|2022-01-18 06:39:30|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|5
1642488000000|2022-01-18 06:40:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|10
1642488010000|2022-01-18 06:40:10|345.08||345.03||345.08||345.03||1
1642488020000|2022-01-18 06:40:20|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|8
1642488070000|2022-01-18 06:41:10|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|5
1642488210000|2022-01-18 06:43:30|||||||||1
1642488240000|2022-01-18 06:44:00|||||||||1
1642488280000|2022-01-18 06:44:40|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|16
1642488290000|2022-01-18 06:44:50|||||||||1
1642488300000|2022-01-18 06:45:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|3
1642488320000|2022-01-18 06:45:20|345.08||345.03||345.08||345.03||7
1642488330000|2022-01-18 06:45:30|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|19
1642488340000|2022-01-18 06:45:40|345.03|344.88|345.03|344.88|345.03|344.88|344.98|344.88|5
1642488350000|2022-01-18 06:45:50|345.08||345.08||345.08||345.08||0
1642488360000|2022-01-18 06:46:00|345.03||345.03||345.03||345.03||0
1642488380000|2022-01-18 06:46:20|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|4
1642488390000|2022-01-18 06:46:30|344.98|344.83|345.03|344.83|345.03|344.88|344.98|344.83|9
1642488410000|2022-01-18 06:46:50||344.88||344.88||344.88||344.88|0
1642488440000|2022-01-18 06:47:20|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|7
1642488450000|2022-01-18 06:47:30||344.83||344.83||344.83||344.83|0
1642488470000|2022-01-18 06:47:50|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|6
1642488480000|2022-01-18 06:48:00|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|7
1642488540000|2022-01-18 06:49:00|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.78|11
1642488590000|2022-01-18 06:49:50|345.03||344.98||345.03||344.98||7
1642488600000|2022-01-18 06:50:00|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|8
1642488690000|2022-01-18 06:51:30|344.98|344.83|344.93|344.78|344.98|344.83|344.93|344.78|9
1642488700000|2022-01-18 06:51:40|||||||||1
1642488750000|2022-01-18 06:52:30|||||||||1
1642488760000|2022-01-18 06:52:40|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|11
1642488790000|2022-01-18 06:53:10|344.83|344.68|344.88|344.68|344.88|344.68|344.83|344.68|18
1642488800000|2022-01-18 06:53:20|||||||||2
1642488810000|2022-01-18 06:53:30||344.73||344.68||344.73||344.68|3
1642488820000|2022-01-18 06:53:40|344.93|344.73|344.88|344.73|344.93|344.78|344.88|344.68|10
1642488830000|2022-01-18 06:53:50|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|5
1642488840000|2022-01-18 06:54:00|344.88||344.83||344.88||344.83||2
1642488850000|2022-01-18 06:54:10|344.88|344.63|344.83|344.68|344.88|344.68|344.78|344.63|8
1642488860000|2022-01-18 06:54:20|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|5
1642488900000|2022-01-18 06:55:00|344.73|344.58|344.73|344.58|344.78|344.63|344.73|344.58|14
1642488910000|2022-01-18 06:55:10|344.78||344.78||344.78||344.78||1
1642488920000|2022-01-18 06:55:20||344.63||344.63||344.63||344.63|0
1642488930000|2022-01-18 06:55:30|344.73|344.58|344.78|344.58|344.78|344.58|344.73|344.58|2
1642488940000|2022-01-18 06:55:40|344.73||344.73||344.73||344.73||0
1642488950000|2022-01-18 06:55:50|344.78||344.78||344.78||344.73||0
1642488960000|2022-01-18 06:56:00|344.83|344.63|344.73|344.58|344.83|344.63|344.73|344.58|6
1642489010000|2022-01-18 06:56:50||344.53||344.53||344.53||344.53|15
1642489020000|2022-01-18 06:57:00|344.78|344.58|344.73|344.58|344.78|344.58|344.73|344.58|3
1642489030000|2022-01-18 06:57:10|344.78|344.53|344.73|344.53|344.78|344.53|344.68|344.53|15
1642489040000|2022-01-18 06:57:20|344.68||344.68||344.68||344.68||2
1642489060000|2022-01-18 06:57:40|344.73||344.73||344.73||344.73||12
1642489070000|2022-01-18 06:57:50|344.68||344.68||344.68||344.68||6
1642489080000|2022-01-18 06:58:00|344.63|344.48|344.63|344.43|344.63|344.48|344.58|344.38|24
1642489090000|2022-01-18 06:58:10|344.58|344.38|344.58|344.43|344.58|344.43|344.58|344.38|2
1642489100000|2022-01-18 06:58:20||344.38||344.43||344.43||344.38|1
1642489110000|2022-01-18 06:58:30|||||||||2
1642489120000|2022-01-18 06:58:40|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|4
1642489130000|2022-01-18 06:58:50|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|1
1642489140000|2022-01-18 06:59:00|344.63||344.58||344.63||344.58||7
1642489150000|2022-01-18 06:59:10|344.63||344.63||344.63||344.58||11
1642489160000|2022-01-18 06:59:20|344.68|344.48|344.68|344.53|344.68|344.53|344.63|344.48|5
1642489170000|2022-01-18 06:59:30|344.63|344.48|344.63|344.48|344.68|344.48|344.63|344.48|7
1642489200000|2022-01-18 07:00:00|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|3
1642489210000|2022-01-18 07:00:10|344.63|344.48|344.63|344.48|344.63|344.48|344.58|344.48|3
1642489220000|2022-01-18 07:00:20|344.58|344.43|344.63|344.48|344.63|344.48|344.58|344.43|12
1642489230000|2022-01-18 07:00:30|344.68||344.68||344.68||344.68||0
1642489240000|2022-01-18 07:00:40|344.63||344.63||344.63||344.63||6
1642489250000|2022-01-18 07:00:50|344.68|344.53|344.68|344.53|344.73|344.53|344.68|344.53|1
1642489270000|2022-01-18 07:01:10|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|5
1642489280000|2022-01-18 07:01:20|344.68||344.68||344.68||344.68||6
1642489290000|2022-01-18 07:01:30|344.63|344.53|344.63|344.48|344.68|344.53|344.63|344.48|6
1642489300000|2022-01-18 07:01:40|344.58|344.43|344.53|344.38|344.58|344.43|344.53|344.38|13
1642489320000|2022-01-18 07:02:00||344.33||344.33||344.33||344.33|8
1642489330000|2022-01-18 07:02:10|344.48|344.38|344.53|344.38|344.53|344.38|344.48|344.38|2
1642489340000|2022-01-18 07:02:20|||||||||4
1642489350000|2022-01-18 07:02:30|||||||||10
1642489360000|2022-01-18 07:02:40|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|11
1642489370000|2022-01-18 07:02:50|344.48|344.23|344.38|344.23|344.48|344.23|344.38|344.23|10
1642489420000|2022-01-18 07:03:40|344.33|344.13|344.33|344.18|344.38|344.18|344.33|344.13|16
1642489430000|2022-01-18 07:03:50|344.28|344.13|344.28|344.13|344.28|344.18|344.28|344.08|12
1642489440000|2022-01-18 07:04:00|344.33||344.28||344.33||344.28||5
1642489450000|2022-01-18 07:04:10|344.23|344.08|344.28|344.13|344.33|344.13|344.23|344.08|6
1642489460000|2022-01-18 07:04:20|||||||||2
1642489470000|2022-01-18 07:04:30|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|7
1642489480000|2022-01-18 07:04:40|344.23|344.03|344.18|344.03|344.23|344.03|344.18|344.03|8
1642489490000|2022-01-18 07:04:50|344.13|343.98|344.18|344.03|344.23|344.03|344.13|343.98|24
1642489500000|2022-01-18 07:05:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|9
1642489510000|2022-01-18 07:05:10|344.18|343.93|344.18|344.03|344.18|344.03|344.18|343.93|9
1642489520000|2022-01-18 07:05:20|344.13|343.98|344.13|343.98|344.13|344.03|344.13|343.98|14
1642489530000|2022-01-18 07:05:30|||||||||5
1642489540000|2022-01-18 07:05:40|||||||||1
1642489550000|2022-01-18 07:05:50|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|8
1642489560000|2022-01-18 07:06:00|344.08|343.93|344.03|343.83|344.08|343.93|343.98|343.83|22
1642489570000|2022-01-18 07:06:10|343.98||343.98||343.98||343.98||1
1642489580000|2022-01-18 07:06:20|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|32
1642489590000|2022-01-18 07:06:30|343.98|343.73|343.98|343.78|343.98|343.78|343.98|343.73|12
1642489600000|2022-01-18 07:06:40|||||||||2
1642489610000|2022-01-18 07:06:50|344.03|343.83|343.98|343.83|344.03|343.83|343.98|343.83|21
1642489620000|2022-01-18 07:07:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|6
1642489630000|2022-01-18 07:07:10|343.98|343.83|343.98|343.78|344.03|343.88|343.98|343.78|30
1642489640000|2022-01-18 07:07:20|343.93|343.73|343.83|343.68|343.98|343.73|343.83|343.68|16
1642489650000|2022-01-18 07:07:30|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.58|22
1642489660000|2022-01-18 07:07:40|343.83||343.83||343.83||343.78||9
1642489670000|2022-01-18 07:07:50|343.88|343.68|343.83|343.68|343.88|343.68|343.83|343.68|21
1642489680000|2022-01-18 07:08:00|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|11
1642489690000|2022-01-18 07:08:10|343.73|343.58|343.68|343.48|343.73|343.58|343.63|343.48|19
1642489700000|2022-01-18 07:08:20|343.63|343.53|343.68|343.53|343.73|343.53|343.63|343.48|8
1642489710000|2022-01-18 07:08:30|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.48|3
1642489720000|2022-01-18 07:08:40|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|3
1642489740000|2022-01-18 07:09:00|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|3
1642489750000|2022-01-18 07:09:10||343.53||343.53||343.53||343.53|0
1642489760000|2022-01-18 07:09:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|11
1642489770000|2022-01-18 07:09:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|6
1642489780000|2022-01-18 07:09:40|343.73|343.58|343.73|343.53|343.73|343.58|343.68|343.53|5
1642489790000|2022-01-18 07:09:50|343.68||343.68||343.68||343.68||0
1642489800000|2022-01-18 07:10:00|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.43|4
1642489810000|2022-01-18 07:10:10||343.53||343.53||343.53||343.53|0
1642489820000|2022-01-18 07:10:20|||||||||1
1642489830000|2022-01-18 07:10:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|10
1642489840000|2022-01-18 07:10:40||343.53||343.53||343.53||343.53|2
1642489850000|2022-01-18 07:10:50|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|7
1642489860000|2022-01-18 07:11:00||343.63||343.63||343.63||343.58|2
1642489880000|2022-01-18 07:11:20|||||||||1
1642489890000|2022-01-18 07:11:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|3
1642489910000|2022-01-18 07:11:50|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|3
1642489920000|2022-01-18 07:12:00|343.73|343.53|343.73|343.53|343.78|343.53|343.73|343.53|6
1642489930000|2022-01-18 07:12:10||343.58||343.53||343.58||343.53|2
1642489940000|2022-01-18 07:12:20|343.68||343.68||343.68||343.68||0
1642489950000|2022-01-18 07:12:30|343.63|343.48|343.78|343.63|343.78|343.63|343.63|343.48|25
1642489960000|2022-01-18 07:12:40|343.83||343.83||343.83||343.78||1
1642489970000|2022-01-18 07:12:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|13
1642489980000|2022-01-18 07:13:00|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|7
1642489990000|2022-01-18 07:13:10|343.78||343.78||343.78||343.78||2
1642490000000|2022-01-18 07:13:20|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|3
1642490010000|2022-01-18 07:13:30|343.73|343.63|343.78|343.58|343.78|343.63|343.73|343.58|4
1642490020000|2022-01-18 07:13:40|343.73||343.73||343.73||343.73||0
1642490030000|2022-01-18 07:13:50|343.78||343.73||343.78||343.73||0
1642490040000|2022-01-18 07:14:00|343.78|343.53|343.73|343.53|343.78|343.53|343.73|343.53|7
1642490050000|2022-01-18 07:14:10|343.78|343.58|343.78|343.58|343.78|343.58|343.73|343.58|0
1642490060000|2022-01-18 07:14:20|343.73|343.53|343.78|343.58|343.78|343.58|343.68|343.53|3
1642490070000|2022-01-18 07:14:30|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|4
1642490080000|2022-01-18 07:14:40|343.78|343.68|343.78|343.63|343.78|343.68|343.78|343.63|0
1642490090000|2022-01-18 07:14:50|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|2
1642490100000|2022-01-18 07:15:00|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|10
1642490110000|2022-01-18 07:15:10||343.68||343.63||343.68||343.63|0
1642490120000|2022-01-18 07:15:20||343.68||343.68||343.68||343.68|0
1642490140000|2022-01-18 07:15:40|343.88||343.88||343.88||343.88||4
1642490150000|2022-01-18 07:15:50|343.93|343.73|343.88|343.73|343.93|343.73|343.88|343.68|3
1642490160000|2022-01-18 07:16:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|0
1642490170000|2022-01-18 07:16:10|||||||||5
1642490180000|2022-01-18 07:16:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|7
1642490190000|2022-01-18 07:16:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|6
1642490200000|2022-01-18 07:16:40||343.73||343.78||343.78||343.73|1
1642490210000|2022-01-18 07:16:50|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|3
1642490220000|2022-01-18 07:17:00||343.83||343.83||343.83||343.83|0
1642490230000|2022-01-18 07:17:10|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|10
1642490240000|2022-01-18 07:17:20|344.13||344.08||344.13||344.08||1
1642490250000|2022-01-18 07:17:30|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|17
1642490260000|2022-01-18 07:17:40||343.83||343.83||343.83||343.83|2
1642490270000|2022-01-18 07:17:50|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|0
1642490280000|2022-01-18 07:18:00|344.03||344.03||344.03||344.03||0
1642490290000|2022-01-18 07:18:10|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|3
1642490300000|2022-01-18 07:18:20|344.13|343.98|344.13|343.93|344.18|343.98|344.08|343.93|14
1642490310000|2022-01-18 07:18:30||343.98||343.93||343.98||343.93|1
1642490320000|2022-01-18 07:18:40|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.98|0
1642490330000|2022-01-18 07:18:50|344.18||344.18||344.18||344.18||0
1642490340000|2022-01-18 07:19:00|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|8
1642490350000|2022-01-18 07:19:10||343.88||343.93||343.93||343.88|3
1642490360000|2022-01-18 07:19:20|344.13|343.88|344.13|343.93|344.13|343.93|344.13|343.88|8
1642490370000|2022-01-18 07:19:30||343.98||343.98||343.98||343.93|0
1642490380000|2022-01-18 07:19:40|344.18||344.18||344.18||344.18||2
1642490400000|2022-01-18 07:20:00||344.03||343.98||344.03||343.98|1
1642490410000|2022-01-18 07:20:10||344.03||343.98||344.03||343.98|6
1642490420000|2022-01-18 07:20:20|344.13|344.03|344.13|343.93|344.13|344.03|344.13|343.93|4
1642490430000|2022-01-18 07:20:30||343.98||343.98||343.98||343.98|0
1642490450000|2022-01-18 07:20:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|4
1642490460000|2022-01-18 07:21:00|||||||||1
1642490470000|2022-01-18 07:21:10|344.13||344.13||344.13||344.13||0
1642490480000|2022-01-18 07:21:20|344.08|343.88|344.13|343.93|344.13|343.93|344.08|343.88|14
1642490490000|2022-01-18 07:21:30||343.98||343.98||343.98||343.98|0
1642490500000|2022-01-18 07:21:40|||||||||1
1642490510000|2022-01-18 07:21:50|||||||||3
1642490520000|2022-01-18 07:22:00|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|3
1642490530000|2022-01-18 07:22:10|344.18||344.18||344.18||344.18||0
1642490540000|2022-01-18 07:22:20|344.23|343.98|344.18|343.98|344.23|343.98|344.18|343.98|4
1642490550000|2022-01-18 07:22:30|344.13||344.13||344.18||344.13||0
1642490560000|2022-01-18 07:22:40|344.18|344.03|344.13|343.93|344.18|344.03|344.13|343.93|2
1642490570000|2022-01-18 07:22:50|344.08||344.13||344.13||344.08||2
1642490580000|2022-01-18 07:23:00|344.08|343.88|344.03|343.88|344.08|343.93|344.03|343.83|2
1642490590000|2022-01-18 07:23:10|||||||||1
1642490610000|2022-01-18 07:23:30|344.08||344.08||344.08||344.08||5
1642490620000|2022-01-18 07:23:40|344.03|343.93|344.08|343.88|344.08|343.93|344.03|343.88|5
1642490630000|2022-01-18 07:23:50|344.03||344.03||344.03||344.03||1
1642490640000|2022-01-18 07:24:00|344.08|343.83|344.03|343.83|344.08|343.83|344.03|343.83|3
1642490650000|2022-01-18 07:24:10|343.98||344.03||344.03||343.98||0
1642490660000|2022-01-18 07:24:20|343.98||343.98||343.98||343.98||0
1642490670000|2022-01-18 07:24:30|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|4
1642490700000|2022-01-18 07:25:00|343.88||343.93||343.93||343.88||0
1642490710000|2022-01-18 07:25:10||343.78||343.78||343.78||343.73|0
1642490730000|2022-01-18 07:25:30|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|4
1642490740000|2022-01-18 07:25:40|343.93||343.98||343.98||343.93||2
1642490750000|2022-01-18 07:25:50|343.93|343.83|343.93|343.78|343.93|343.83|343.93|343.78|1
1642490760000|2022-01-18 07:26:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|0
1642490770000|2022-01-18 07:26:10||343.78||343.83||343.83||343.78|1
1642490780000|2022-01-18 07:26:20|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|10
1642490790000|2022-01-18 07:26:30|343.98||344.03||344.03||343.98||1
1642490800000|2022-01-18 07:26:40||343.88||343.88||343.88||343.83|0
1642490810000|2022-01-18 07:26:50|344.08|343.93|344.13|343.93|344.18|343.98|344.08|343.93|16
1642490820000|2022-01-18 07:27:00||343.98||343.93||343.98||343.93|9
1642490830000|2022-01-18 07:27:10|344.08|343.98|344.18|343.98|344.18|343.98|344.08|343.98|10
1642490840000|2022-01-18 07:27:20|344.13|344.03|344.08|343.88|344.13|344.03|344.08|343.88|42
1642490850000|2022-01-18 07:27:30||343.93||343.88||343.93||343.88|2
1642490860000|2022-01-18 07:27:40|344.03|343.83|344.03|343.83|344.03|343.88|344.03|343.83|1
1642490870000|2022-01-18 07:27:50|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|4
1642490880000|2022-01-18 07:28:00|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|0
1642490920000|2022-01-18 07:28:40|343.98|343.78|343.93|343.78|343.98|343.78|343.93|343.78|4
1642490930000|2022-01-18 07:28:50|343.98||343.98||343.98||343.98||2
1642490940000|2022-01-18 07:29:00||343.83||343.83||343.83||343.83|0
1642490950000|2022-01-18 07:29:10||343.78||343.78||343.83||343.78|0
1642490960000|2022-01-18 07:29:20||343.83||343.83||343.83||343.78|0
1642490970000|2022-01-18 07:29:30|344.03||344.03||344.03||344.03||3
1642490990000|2022-01-18 07:29:50|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|0
1642491000000|2022-01-18 07:30:00|344.03|343.93|344.03|343.83|344.03|343.93|344.03|343.83|4
1642491020000|2022-01-18 07:30:20|343.98|343.88|344.08|343.88|344.08|343.88|343.98|343.88|0
1642491050000|2022-01-18 07:30:50|344.13|343.93|344.13|343.93|344.13|343.98|344.13|343.93|2
1642491060000|2022-01-18 07:31:00|344.08||344.08||344.08||344.08||0
1642491090000|2022-01-18 07:31:30|344.13|343.88|344.13|343.93|344.13|343.93|344.13|343.88|10
1642491100000|2022-01-18 07:31:40|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|0
1642491110000|2022-01-18 07:31:50|344.13|343.93|344.13|343.93|344.13|343.93|344.08|343.93|2
1642491120000|2022-01-18 07:32:00|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|2
1642491130000|2022-01-18 07:32:10||344.03||344.03||344.03||344.03|0
1642491140000|2022-01-18 07:32:20|344.23||344.23||344.23||344.23||0
1642491150000|2022-01-18 07:32:30|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.08|2
1642491160000|2022-01-18 07:32:40|||||||||1
1642491200000|2022-01-18 07:33:20|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|9
1642491210000|2022-01-18 07:33:30||344.08||344.03||344.08||344.03|0
1642491220000|2022-01-18 07:33:40||344.08||344.03||344.08||344.03|1
1642491230000|2022-01-18 07:33:50|||||||||1
1642491240000|2022-01-18 07:34:00|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.03|9
1642491250000|2022-01-18 07:34:10|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|5
1642491260000|2022-01-18 07:34:20|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.18|1
1642491290000|2022-01-18 07:34:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|8
1642491300000|2022-01-18 07:35:00|||||||||11
1642491310000|2022-01-18 07:35:10|344.33||344.28||344.33||344.28||1
1642491320000|2022-01-18 07:35:20|344.33||344.28||344.33||344.28||14
1642491340000|2022-01-18 07:35:40|||||||||11
1642491350000|2022-01-18 07:35:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|9
1642491390000|2022-01-18 07:36:30|||||||||1
1642491400000|2022-01-18 07:36:40|344.28|344.13|344.28|344.13|344.33|344.13|344.28|344.13|7
1642491410000|2022-01-18 07:36:50|344.33||344.33||344.33||344.33||5
1642491420000|2022-01-18 07:37:00||344.18||344.18||344.18||344.18|0
1642491430000|2022-01-18 07:37:10|||||||||1
1642491450000|2022-01-18 07:37:30|344.28|344.13|344.28|344.08|344.28|344.13|344.28|344.08|17
1642491460000|2022-01-18 07:37:40||344.13||344.08||344.13||344.08|3
1642491470000|2022-01-18 07:37:50||344.13||344.13||344.13||344.08|0
1642491480000|2022-01-18 07:38:00||344.08||344.13||344.13||344.08|3
1642491500000|2022-01-18 07:38:20|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|6
1642491520000|2022-01-18 07:38:40|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|4
1642491540000|2022-01-18 07:39:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|21
1642491560000|2022-01-18 07:39:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|6
1642491570000|2022-01-18 07:39:30|344.18|343.93|344.18|344.03|344.18|344.03|344.18|343.93|20
1642491580000|2022-01-18 07:39:40|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|14
1642491590000|2022-01-18 07:39:50|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|0
1642491600000|2022-01-18 07:40:00|344.28||344.33||344.33||344.28||2
1642491610000|2022-01-18 07:40:10|344.28|344.18|344.28|344.13|344.33|344.18|344.28|344.13|2
1642491620000|2022-01-18 07:40:20|344.23|344.08|344.23|344.08|344.33|344.13|344.23|344.08|15
1642491630000|2022-01-18 07:40:30|344.28||344.28||344.28||344.28||2
1642491650000|2022-01-18 07:40:50|344.33|344.13|344.33|344.18|344.38|344.18|344.33|344.13|6
1642491660000|2022-01-18 07:41:00|344.38|344.23|344.33|344.13|344.38|344.23|344.33|344.13|4
1642491690000|2022-01-18 07:41:30|344.38|344.18|344.33|344.18|344.38|344.18|344.33|344.18|0
1642491710000|2022-01-18 07:41:50|344.38|344.23|344.38|344.18|344.38|344.23|344.38|344.18|4
1642491720000|2022-01-18 07:42:00|344.33||344.38||344.38||344.33||2
1642491730000|2022-01-18 07:42:10|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.23|4
1642491760000|2022-01-18 07:42:40|344.38||344.38||344.38||344.38||2
1642491770000|2022-01-18 07:42:50|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|2
1642491780000|2022-01-18 07:43:00|344.48|344.33|344.48|344.28|344.48|344.33|344.48|344.28|4
1642491790000|2022-01-18 07:43:10|344.43||344.43||344.43||344.43||0
1642491800000|2022-01-18 07:43:20|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|3
1642491820000|2022-01-18 07:43:40|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|3
1642491860000|2022-01-18 07:44:20|||||||||1
1642491870000|2022-01-18 07:44:30|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|2
1642491890000|2022-01-18 07:44:50|344.43||344.43||344.43||344.43||3
1642491900000|2022-01-18 07:45:00||344.28||344.28||344.28||344.23|0
1642491910000|2022-01-18 07:45:10||344.23||344.23||344.23||344.23|0
1642491920000|2022-01-18 07:45:20||344.28||344.28||344.28||344.28|0
1642491940000|2022-01-18 07:45:40|344.38|344.23|344.43|344.23|344.43|344.23|344.38|344.23|4
1642491950000|2022-01-18 07:45:50|344.48|344.28|344.48|344.28|344.48|344.28|344.48|344.28|1
1642491990000|2022-01-18 07:46:30|344.43||344.43||344.43||344.43||0
1642492000000|2022-01-18 07:46:40|344.48||344.48||344.48||344.48||0
1642492010000|2022-01-18 07:46:50|344.43||344.43||344.43||344.43||0
1642492070000|2022-01-18 07:47:50|344.38|344.23|344.33|344.13|344.38|344.23|344.33|344.13|10
1642492090000|2022-01-18 07:48:10||344.18||344.18||344.18||344.13|11
1642492100000|2022-01-18 07:48:20|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|13
1642492110000|2022-01-18 07:48:30|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|6
1642492120000|2022-01-18 07:48:40||344.08||344.13||344.13||344.08|3
1642492130000|2022-01-18 07:48:50||344.08||344.08||344.08||344.08|0
1642492140000|2022-01-18 07:49:00|344.23|344.13|344.33|344.13|344.33|344.13|344.23|344.13|3
1642492150000|2022-01-18 07:49:10|344.38|344.18|344.38|344.18|344.38|344.18|344.38|344.18|0
1642492160000|2022-01-18 07:49:20|344.33|344.23|344.38|344.23|344.38|344.23|344.33|344.23|1
1642492190000|2022-01-18 07:49:50|344.43||344.43||344.43||344.43||5
1642492200000|2022-01-18 07:50:00|344.38||344.38||344.38||344.38||0
1642492210000|2022-01-18 07:50:10|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|3
1642492290000|2022-01-18 07:51:30|||||||||1
1642492300000|2022-01-18 07:51:40|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|12
1642492310000|2022-01-18 07:51:50||344.18||344.18||344.23||344.18|7
1642492320000|2022-01-18 07:52:00||344.23||344.18||344.23||344.18|0
1642492340000|2022-01-18 07:52:20||344.23||344.18||344.23||344.18|1
1642492350000|2022-01-18 07:52:30|344.33|344.23|344.33|344.18|344.33|344.23|344.33|344.18|0
1642492360000|2022-01-18 07:52:40|344.38|344.23|344.33|344.18|344.38|344.23|344.33|344.18|8
1642492370000|2022-01-18 07:52:50|344.38||344.38||344.38||344.33||3
1642492380000|2022-01-18 07:53:00||344.23||344.18||344.23||344.18|6
1642492390000|2022-01-18 07:53:10|344.33||344.33||344.38||344.33||6
1642492400000|2022-01-18 07:53:20|344.38|344.23|344.43|344.23|344.43|344.23|344.38|344.23|7
1642492420000|2022-01-18 07:53:40||344.28||344.28||344.28||344.28|1
1642492430000|2022-01-18 07:53:50|||||||||1
1642492470000|2022-01-18 07:54:30|344.48|344.33|344.53|344.33|344.53|344.33|344.48|344.33|2
1642492480000|2022-01-18 07:54:40||344.38||344.38||344.38||344.38|0
1642492490000|2022-01-18 07:54:50|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|12
1642492500000|2022-01-18 07:55:00|344.38|344.28|344.38|344.23|344.38|344.28|344.38|344.23|16
1642492510000|2022-01-18 07:55:10|||||||||2
1642492520000|2022-01-18 07:55:20||344.18||344.18||344.18||344.18|2
1642492540000|2022-01-18 07:55:40|344.33|344.23|344.33|344.18|344.38|344.23|344.33|344.18|3
1642492560000|2022-01-18 07:56:00|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|4
1642492570000|2022-01-18 07:56:10|344.28|344.13|344.28|344.13|344.33|344.18|344.28|344.08|37
1642492580000|2022-01-18 07:56:20||344.08||344.13||344.13||344.08|0
1642492590000|2022-01-18 07:56:30||344.08||344.13||344.13||344.08|0
1642492610000|2022-01-18 07:56:50|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|2
1642492620000|2022-01-18 07:57:00|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.13|26
1642492660000|2022-01-18 07:57:40|344.38||344.38||344.38||344.38||2
1642492670000|2022-01-18 07:57:50|344.33||344.38||344.38||344.33||0
1642492700000|2022-01-18 07:58:20||344.23||344.18||344.23||344.18|0
1642492710000|2022-01-18 07:58:30||344.23||344.23||344.23||344.23|0
1642492720000|2022-01-18 07:58:40|344.43|344.28|344.48|344.28|344.48|344.28|344.43|344.28|4
1642492740000|2022-01-18 07:59:00|344.43||344.48||344.48||344.43||3
1642492750000|2022-01-18 07:59:10|344.43||344.48||344.48||344.43||0
1642492770000|2022-01-18 07:59:30|344.43|344.33|344.53|344.33|344.53|344.33|344.43|344.33|2
1642492780000|2022-01-18 07:59:40|344.48||344.53||344.53||344.48||1
1642492800000|2022-01-18 08:00:00|344.48|344.28|344.43|344.28|344.53|344.28|344.43|344.28|10
1642492810000|2022-01-18 08:00:10|344.38|344.23|344.38|344.18|344.43|344.23|344.33|344.13|25
1642492820000|2022-01-18 08:00:20||344.23||344.18||344.23||344.18|0
1642492830000|2022-01-18 08:00:30|344.33|344.13|344.28|344.13|344.33|344.13|344.28|344.13|0
1642492840000|2022-01-18 08:00:40|344.33|344.18|344.38|344.18|344.38|344.18|344.28|344.18|8
1642492850000|2022-01-18 08:00:50|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.18|0
1642492860000|2022-01-18 08:01:00|344.48|344.28|344.43|344.23|344.48|344.33|344.43|344.23|7
1642492870000|2022-01-18 08:01:10|344.48|344.28|344.48|344.28|344.48|344.28|344.48|344.28|1
1642492880000|2022-01-18 08:01:20|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.23|4
1642492890000|2022-01-18 08:01:30||344.28||344.28||344.28||344.28|0
1642492900000|2022-01-18 08:01:40|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.28|2
1642492920000|2022-01-18 08:02:00|344.43|344.28|344.48|344.28|344.48|344.28|344.43|344.23|5
1642492930000|2022-01-18 08:02:10|344.43|344.33|344.53|344.28|344.53|344.33|344.43|344.28|0
1642492940000|2022-01-18 08:02:20|344.48||344.48||344.53||344.43||0
1642492950000|2022-01-18 08:02:30|344.43||344.48||344.48||344.43||0
1642492960000|2022-01-18 08:02:40|344.43||344.43||344.43||344.43||0
1642492970000|2022-01-18 08:02:50|344.53|344.33|344.48|344.33|344.53|344.33|344.48|344.33|1
1642492990000|2022-01-18 08:03:10|344.53|344.38|344.53|344.33|344.53|344.38|344.48|344.33|1
1642493000000|2022-01-18 08:03:20|344.48||344.53||344.53||344.48||0
1642493010000|2022-01-18 08:03:30||344.38||344.38||344.38||344.38|2
1642493030000|2022-01-18 08:03:50|344.48|344.33|344.48|344.33|344.53|344.33|344.48|344.33|6
1642493050000|2022-01-18 08:04:10||344.28||344.28||344.28||344.28|5
1642493060000|2022-01-18 08:04:20|344.43||344.43||344.43||344.43||3
1642493070000|2022-01-18 08:04:30|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|5
1642493080000|2022-01-18 08:04:40|344.48||344.48||344.48||344.48||0
1642493100000|2022-01-18 08:05:00|344.43||344.43||344.43||344.43||0
1642493110000|2022-01-18 08:05:10|344.38|344.23|344.38|344.18|344.38|344.23|344.38|344.18|9
1642493120000|2022-01-18 08:05:20|344.33|344.23|344.33|344.18|344.33|344.23|344.33|344.13|16
1642493130000|2022-01-18 08:05:30|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|3
1642493140000|2022-01-18 08:05:40|344.33|344.18|344.33|344.18|344.38|344.18|344.33|344.18|1
1642493150000|2022-01-18 08:05:50|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.18|2
1642493160000|2022-01-18 08:06:00|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|3
1642493180000|2022-01-18 08:06:20||344.13||344.13||344.13||344.13|3
1642493190000|2022-01-18 08:06:30|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.18|3
1642493200000|2022-01-18 08:06:40|344.38||344.38||344.38||344.38||2
1642493210000|2022-01-18 08:06:50|344.33||344.33||344.33||344.33||0
1642493220000|2022-01-18 08:07:00|||||||||1
1642493230000|2022-01-18 08:07:10|344.28|344.13|344.38|344.18|344.38|344.18|344.28|344.13|2
1642493240000|2022-01-18 08:07:20||344.23||344.23||344.23||344.18|0
1642493250000|2022-01-18 08:07:30|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.23|2
1642493260000|2022-01-18 08:07:40||344.23||344.23||344.23||344.23|2
1642493290000|2022-01-18 08:08:10||344.28||344.28||344.28||344.23|1
1642493320000|2022-01-18 08:08:40|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|3
1642493340000|2022-01-18 08:09:00||344.28||344.28||344.33||344.28|9
1642493350000|2022-01-18 08:09:10||344.33||344.33||344.33||344.28|0
1642493360000|2022-01-18 08:09:20||344.28||344.28||344.33||344.28|2
1642493370000|2022-01-18 08:09:30|344.43|344.23|344.38|344.23|344.43|344.23|344.38|344.23|2
1642493380000|2022-01-18 08:09:40|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|2
1642493390000|2022-01-18 08:09:50|344.38|344.23|344.38|344.23|344.43|344.23|344.38|344.23|13
1642493400000|2022-01-18 08:10:00|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|4
1642493410000|2022-01-18 08:10:10|344.28|344.18|344.28|344.13|344.28|344.18|344.28|344.13|0
1642493420000|2022-01-18 08:10:20|344.33|344.18|344.33|344.13|344.38|344.18|344.33|344.13|21
1642493430000|2022-01-18 08:10:30|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.08|3
1642493440000|2022-01-18 08:10:40|344.23|344.13|344.33|344.13|344.33|344.13|344.23|344.08|16
1642493460000|2022-01-18 08:11:00|344.28|344.08|344.23|344.08|344.28|344.13|344.23|344.08|1
1642493470000|2022-01-18 08:11:10|344.18|344.03|344.23|344.08|344.28|344.08|344.18|344.03|12
1642493480000|2022-01-18 08:11:20|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|3
1642493490000|2022-01-18 08:11:30|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|5
1642493500000|2022-01-18 08:11:40|344.13||344.13||344.13||344.13||0
1642493510000|2022-01-18 08:11:50|344.18|343.93|344.18|343.98|344.18|344.03|344.18|343.93|1
1642493520000|2022-01-18 08:12:00|344.13|343.93|344.13|343.93|344.18|343.98|344.13|343.93|3
1642493530000|2022-01-18 08:12:10|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|6
1642493540000|2022-01-18 08:12:20||343.93||344.03||344.03||343.93|0
1642493550000|2022-01-18 08:12:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|2
1642493560000|2022-01-18 08:12:40|344.28||344.28||344.28||344.28||2
1642493570000|2022-01-18 08:12:50|344.33|344.13|344.28|344.13|344.33|344.13|344.28|344.08|0
1642493580000|2022-01-18 08:13:00|344.33|344.08|344.28|344.08|344.33|344.08|344.28|344.08|1
1642493590000|2022-01-18 08:13:10|344.23|344.03|344.23|344.03|344.23|344.03|344.23|344.03|1
1642493600000|2022-01-18 08:13:20||344.08||344.03||344.08||344.03|1
1642493610000|2022-01-18 08:13:30|344.18||344.18||344.18||344.18||0
1642493620000|2022-01-18 08:13:40||343.98||343.98||343.98||343.98|2
1642493630000|2022-01-18 08:13:50|344.13|343.93|344.13|343.93|344.13|343.98|344.13|343.93|2
1642493640000|2022-01-18 08:14:00|344.08||344.08||344.08||344.08||1
1642493650000|2022-01-18 08:14:10|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|10
1642493660000|2022-01-18 08:14:20|344.03|343.88|344.18|343.98|344.18|343.98|344.03|343.88|11
1642493670000|2022-01-18 08:14:30|344.13|343.93|344.13|343.93|344.18|343.93|344.13|343.93|1
1642493680000|2022-01-18 08:14:40||343.98||343.93||343.98||343.93|2
1642493690000|2022-01-18 08:14:50||343.98||343.93||343.98||343.93|1
1642493700000|2022-01-18 08:15:00|344.08|343.88|343.98|343.83|344.08|343.88|343.98|343.83|9
1642493710000|2022-01-18 08:15:10||343.78||343.83||343.83||343.78|3
1642493720000|2022-01-18 08:15:20||343.78||343.78||343.78||343.78|1
1642493730000|2022-01-18 08:15:30||343.83||343.83||343.83||343.78|0
1642493740000|2022-01-18 08:15:40|344.03||344.03||344.03||344.03||7
1642493750000|2022-01-18 08:15:50|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|2
1642493760000|2022-01-18 08:16:00|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|1
1642493770000|2022-01-18 08:16:10|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|3
1642493780000|2022-01-18 08:16:20||343.88||343.88||343.88||343.88|0
1642493800000|2022-01-18 08:16:40|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.83|2
1642493810000|2022-01-18 08:16:50|343.98|343.73|343.98|343.78|344.03|343.83|343.93|343.73|23
1642493820000|2022-01-18 08:17:00|343.93||343.98||343.98||343.93||5
1642493830000|2022-01-18 08:17:10|343.93||343.98||343.98||343.93||2
1642493840000|2022-01-18 08:17:20||343.83||343.83||343.83||343.83|0
1642493850000|2022-01-18 08:17:30||343.78||343.83||343.83||343.78|1
1642493860000|2022-01-18 08:17:40|344.03|343.78|343.98|343.83|344.03|343.83|343.98|343.78|7
1642493870000|2022-01-18 08:17:50||343.78||343.83||343.83||343.78|6
1642493880000|2022-01-18 08:18:00||343.78||343.78||343.83||343.78|5
1642493890000|2022-01-18 08:18:10||343.83||343.78||343.83||343.78|0
1642493900000|2022-01-18 08:18:20|343.93||343.93||343.98||343.93||0
1642493910000|2022-01-18 08:18:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|5
1642493920000|2022-01-18 08:18:40|344.03|343.78|343.88|343.73|344.03|343.78|343.88|343.73|13
1642493930000|2022-01-18 08:18:50||343.68||343.68||343.68||343.68|9
1642493940000|2022-01-18 08:19:00|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|10
1642493950000|2022-01-18 08:19:10|||||||||2
1642493960000|2022-01-18 08:19:20|343.78||343.78||343.78||343.78||7
1642493970000|2022-01-18 08:19:30|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|13
1642493980000|2022-01-18 08:19:40|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|3
1642493990000|2022-01-18 08:19:50|343.78||343.73||343.78||343.73||6
1642494000000|2022-01-18 08:20:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642494010000|2022-01-18 08:20:10|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|2
1642494020000|2022-01-18 08:20:20|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.53|28
1642494030000|2022-01-18 08:20:30||343.63||343.58||343.63||343.58|0
1642494050000|2022-01-18 08:20:50|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.58|0
1642494060000|2022-01-18 08:21:00|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|7
1642494070000|2022-01-18 08:21:10|343.68|343.58|343.78|343.58|343.78|343.58|343.68|343.58|7
1642494080000|2022-01-18 08:21:20|343.88|343.63|343.88|343.68|343.88|343.68|343.88|343.58|14
1642494090000|2022-01-18 08:21:30|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|1
1642494100000|2022-01-18 08:21:40|343.78|343.58|343.78|343.58|343.83|343.63|343.78|343.58|6
1642494110000|2022-01-18 08:21:50|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|31
1642494120000|2022-01-18 08:22:00|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.48|12
1642494130000|2022-01-18 08:22:10|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|30
1642494140000|2022-01-18 08:22:20|343.63|343.43|343.58|343.38|343.63|343.43|343.53|343.38|33
1642494150000|2022-01-18 08:22:30|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.38|2
1642494170000|2022-01-18 08:22:50||343.43||343.43||343.43||343.43|0
1642494180000|2022-01-18 08:23:00||343.38||343.43||343.43||343.38|8
1642494190000|2022-01-18 08:23:10||343.38||343.43||343.43||343.38|8
1642494200000|2022-01-18 08:23:20||343.38||343.43||343.43||343.38|4
1642494220000|2022-01-18 08:23:40||343.38||343.43||343.43||343.38|10
1642494230000|2022-01-18 08:23:50|||||||||7
1642494240000|2022-01-18 08:24:00|||||||||1
1642494250000|2022-01-18 08:24:10|||||||||3
1642494260000|2022-01-18 08:24:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|6
1642494270000|2022-01-18 08:24:30|343.68|343.43|343.68|343.48|343.68|343.48|343.63|343.43|2
1642494280000|2022-01-18 08:24:40|343.63||343.63||343.63||343.63||0
1642494290000|2022-01-18 08:24:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|3
1642494300000|2022-01-18 08:25:00|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|4
1642494310000|2022-01-18 08:25:10|343.63|343.53|343.68|343.53|343.68|343.53|343.63|343.53|2
1642494320000|2022-01-18 08:25:20|343.73||343.73||343.73||343.73||2
1642494330000|2022-01-18 08:25:30||343.58||343.53||343.58||343.53|0
1642494340000|2022-01-18 08:25:40|343.68|343.58|343.78|343.58|343.78|343.58|343.68|343.53|3
1642494350000|2022-01-18 08:25:50|343.73|343.53|343.73|343.53|343.78|343.58|343.73|343.53|1
1642494360000|2022-01-18 08:26:00|343.68|343.58|343.78|343.58|343.78|343.58|343.68|343.53|12
1642494370000|2022-01-18 08:26:10|343.73|343.53|343.73|343.58|343.73|343.58|343.68|343.53|3
1642494380000|2022-01-18 08:26:20|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|1
1642494390000|2022-01-18 08:26:30||343.53||343.53||343.58||343.53|0
1642494400000|2022-01-18 08:26:40|343.68||343.68||343.73||343.68||0
1642494410000|2022-01-18 08:26:50|343.73|343.48|343.73|343.53|343.73|343.53|343.73|343.48|3
1642494420000|2022-01-18 08:27:00|||||||||1
1642494430000|2022-01-18 08:27:10||343.58||343.58||343.58||343.58|0
1642494470000|2022-01-18 08:27:50|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|3
1642494480000|2022-01-18 08:28:00|343.68||343.73||343.73||343.68||5
1642494490000|2022-01-18 08:28:10||343.58||343.53||343.58||343.53|0
1642494500000|2022-01-18 08:28:20||343.58||343.53||343.58||343.53|0
1642494510000|2022-01-18 08:28:30|343.68||343.68||343.73||343.68||4
1642494520000|2022-01-18 08:28:40|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|6
1642494540000|2022-01-18 08:29:00|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|6
1642494560000|2022-01-18 08:29:20|343.63|343.48|343.68|343.48|343.68|343.53|343.58|343.43|6
1642494570000|2022-01-18 08:29:30||343.53||343.53||343.53||343.48|0
1642494580000|2022-01-18 08:29:40|||||||||2
1642494590000|2022-01-18 08:29:50|343.63|343.48|343.63|343.48|343.68|343.53|343.63|343.48|15
1642494600000|2022-01-18 08:30:00|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|5
1642494610000|2022-01-18 08:30:10|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|2
1642494620000|2022-01-18 08:30:20|343.58|343.48|343.63|343.48|343.68|343.48|343.58|343.48|15
1642494630000|2022-01-18 08:30:30|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|9
1642494640000|2022-01-18 08:30:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|19
1642494650000|2022-01-18 08:30:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|16
1642494660000|2022-01-18 08:31:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|10
1642494670000|2022-01-18 08:31:10|343.58|343.43|343.58|343.43|343.58|343.43|343.53|343.43|6
1642494680000|2022-01-18 08:31:20|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.38|11
1642494690000|2022-01-18 08:31:30|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|4
1642494700000|2022-01-18 08:31:40|343.58|343.38|343.58|343.33|343.58|343.38|343.58|343.33|8
1642494710000|2022-01-18 08:31:50|343.48|343.38|343.53|343.38|343.53|343.43|343.48|343.33|28
1642494720000|2022-01-18 08:32:00||343.33||343.33||343.33||343.33|6
1642494730000|2022-01-18 08:32:10|343.48|343.23|343.43|343.28|343.48|343.28|343.43|343.23|32
1642494740000|2022-01-18 08:32:20||343.23||343.28||343.28||343.23|1
1642494750000|2022-01-18 08:32:30|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|2
1642494770000|2022-01-18 08:32:50||343.23||343.28||343.28||343.23|5
1642494780000|2022-01-18 08:33:00||343.23||343.28||343.28||343.23|5
1642494790000|2022-01-18 08:33:10|343.38|343.23|343.43|343.28|343.48|343.28|343.38|343.23|12
1642494800000|2022-01-18 08:33:20|||||||||1
1642494810000|2022-01-18 08:33:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.28|4
1642494820000|2022-01-18 08:33:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|2
1642494830000|2022-01-18 08:33:50||343.33||343.33||343.38||343.33|0
1642494840000|2022-01-18 08:34:00|343.48||343.53||343.53||343.48||1
1642494850000|2022-01-18 08:34:10||343.38||343.38||343.38||343.33|0
1642494860000|2022-01-18 08:34:20||343.33||343.33||343.33||343.33|4
1642494870000|2022-01-18 08:34:30||343.38||343.38||343.38||343.33|0
1642494880000|2022-01-18 08:34:40||343.33||343.33||343.38||343.33|9
1642494890000|2022-01-18 08:34:50|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.33|0
1642494900000|2022-01-18 08:35:00||343.33||343.38||343.38||343.33|2
1642494910000|2022-01-18 08:35:10|343.48|343.33|343.43|343.23|343.48|343.33|343.43|343.23|13
1642494920000|2022-01-18 08:35:20|343.48|343.28|343.53|343.38|343.53|343.38|343.48|343.28|5
1642494930000|2022-01-18 08:35:30|||||||||9
1642494950000|2022-01-18 08:35:50|343.58||343.53||343.58||343.53||7
1642494960000|2022-01-18 08:36:00||343.33||343.33||343.33||343.33|5
1642494970000|2022-01-18 08:36:10|343.58|343.38|343.53|343.38|343.58|343.38|343.53|343.38|7
1642494980000|2022-01-18 08:36:20|||||||||3
1642495000000|2022-01-18 08:36:40|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|11
1642495010000|2022-01-18 08:36:50|343.48||343.48||343.48||343.48||0
1642495020000|2022-01-18 08:37:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642495030000|2022-01-18 08:37:10|343.48||343.43||343.48||343.43||5
1642495040000|2022-01-18 08:37:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|2
1642495050000|2022-01-18 08:37:30||343.28||343.33||343.33||343.28|2
1642495060000|2022-01-18 08:37:40|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|1
1642495070000|2022-01-18 08:37:50||343.33||343.28||343.33||343.28|0
1642495080000|2022-01-18 08:38:00|343.43|343.23|343.43|343.28|343.43|343.28|343.43|343.23|1
1642495120000|2022-01-18 08:38:40|343.48||343.48||343.48||343.48||2
1642495140000|2022-01-18 08:39:00|343.43||343.43||343.48||343.43||2
1642495150000|2022-01-18 08:39:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|1
1642495170000|2022-01-18 08:39:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|3
1642495180000|2022-01-18 08:39:40|343.58||343.58||343.58||343.58||5
1642495190000|2022-01-18 08:39:50|343.53||343.53||343.53||343.53||2
1642495200000|2022-01-18 08:40:00|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|10
1642495210000|2022-01-18 08:40:10|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.33|0
1642495220000|2022-01-18 08:40:20|343.53||343.53||343.53||343.53||1
1642495230000|2022-01-18 08:40:30|||||||||2
1642495240000|2022-01-18 08:40:40|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|5
1642495250000|2022-01-18 08:40:50|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|3
1642495260000|2022-01-18 08:41:00|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|3
1642495270000|2022-01-18 08:41:10||343.38||343.38||343.38||343.33|0
1642495280000|2022-01-18 08:41:20|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|1
1642495290000|2022-01-18 08:41:30||343.38||343.33||343.38||343.33|0
1642495300000|2022-01-18 08:41:40||343.38||343.33||343.38||343.33|0
1642495310000|2022-01-18 08:41:50|343.48|343.28|343.48|343.33|343.53|343.33|343.43|343.28|20
1642495320000|2022-01-18 08:42:00|343.53|343.28|343.53|343.33|343.53|343.33|343.53|343.28|4
1642495330000|2022-01-18 08:42:10||343.38||343.38||343.38||343.38|0
1642495350000|2022-01-18 08:42:30|343.58|343.33|343.53|343.38|343.58|343.38|343.48|343.33|12
1642495360000|2022-01-18 08:42:40|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|3
1642495370000|2022-01-18 08:42:50|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|8
1642495380000|2022-01-18 08:43:00|343.48||343.48||343.48||343.48||1
1642495390000|2022-01-18 08:43:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|3
1642495410000|2022-01-18 08:43:30|343.58||343.53||343.58||343.53||3
1642495420000|2022-01-18 08:43:40|343.58||343.53||343.58||343.53||3
1642495440000|2022-01-18 08:44:00|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.33|5
1642495450000|2022-01-18 08:44:10|343.53|343.38|343.53|343.38|343.53|343.38|343.48|343.38|2
1642495470000|2022-01-18 08:44:30|||||||||4
1642495480000|2022-01-18 08:44:40|||||||||1
1642495500000|2022-01-18 08:45:00|||||||||3
1642495510000|2022-01-18 08:45:10|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.33|7
1642495520000|2022-01-18 08:45:20|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.38|1
1642495530000|2022-01-18 08:45:30|||||||||1
1642495540000|2022-01-18 08:45:40|||||||||3
1642495550000|2022-01-18 08:45:50|||||||||6
1642495560000|2022-01-18 08:46:00|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.23|36
1642495570000|2022-01-18 08:46:10|||||||||2
1642495580000|2022-01-18 08:46:20|343.48|343.23|343.53|343.38|343.53|343.38|343.48|343.23|36
1642495590000|2022-01-18 08:46:30|||||||||11
1642495600000|2022-01-18 08:46:40||343.33||343.38||343.38||343.33|9
1642495620000|2022-01-18 08:47:00|343.58||343.53||343.58||343.53||5
1642495630000|2022-01-18 08:47:10|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|3
1642495640000|2022-01-18 08:47:20|343.63||343.58||343.63||343.58||6
1642495650000|2022-01-18 08:47:30|343.63|343.38|343.58|343.38|343.63|343.38|343.58|343.38|6
1642495670000|2022-01-18 08:47:50|343.53||343.58||343.58||343.53||0
1642495680000|2022-01-18 08:48:00||343.43||343.43||343.43||343.43|1
1642495690000|2022-01-18 08:48:10|||||||||9
1642495710000|2022-01-18 08:48:30|||||||||1
1642495720000|2022-01-18 08:48:40|343.53|343.38|343.53|343.38|343.58|343.38|343.53|343.38|8
1642495740000|2022-01-18 08:49:00|||||||||7
1642495750000|2022-01-18 08:49:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|7
1642495760000|2022-01-18 08:49:20|343.43|343.28|343.43|343.23|343.43|343.28|343.38|343.23|34
1642495770000|2022-01-18 08:49:30||343.28||343.28||343.28||343.28|2
1642495780000|2022-01-18 08:49:40|||||||||4
1642495790000|2022-01-18 08:49:50||343.23||343.28||343.28||343.23|4
1642495800000|2022-01-18 08:50:00|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|15
1642495810000|2022-01-18 08:50:10|343.38|343.23|343.38|343.18|343.43|343.23|343.38|343.18|32
1642495820000|2022-01-18 08:50:20|343.33|343.13|343.38|343.18|343.38|343.18|343.33|343.13|32
1642495830000|2022-01-18 08:50:30|||||||||19
1642495840000|2022-01-18 08:50:40|343.33||343.38||343.38||343.33||9
1642495850000|2022-01-18 08:50:50|343.33|343.13|343.33|343.13|343.38|343.13|343.33|343.13|10
1642495860000|2022-01-18 08:51:00|343.28||343.28||343.33||343.28||11
1642495870000|2022-01-18 08:51:10|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|31
1642495880000|2022-01-18 08:51:20|||||||||17
1642495890000|2022-01-18 08:51:30||343.08||343.08||343.08||343.08|11
1642495900000|2022-01-18 08:51:40|343.23||343.23||343.23||343.23||1
1642495910000|2022-01-18 08:51:50|||||||||1
1642495920000|2022-01-18 08:52:00|343.18|343.03|343.13|342.98|343.18|343.08|343.13|342.93|65
1642495930000|2022-01-18 08:52:10|||||||||25
1642495940000|2022-01-18 08:52:20|343.08|342.93|343.08|342.93|343.13|342.98|343.08|342.93|18
1642495950000|2022-01-18 08:52:30|343.13|342.88|343.08|342.88|343.13|342.93|343.08|342.88|18
1642495960000|2022-01-18 08:52:40|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|23
1642495970000|2022-01-18 08:52:50|342.98||343.03||343.03||342.98||22
1642495980000|2022-01-18 08:53:00|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.83|25
1642495990000|2022-01-18 08:53:10||342.83||342.83||342.83||342.83|9
1642496000000|2022-01-18 08:53:20|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.83|14
1642496010000|2022-01-18 08:53:30|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|11
1642496020000|2022-01-18 08:53:40||342.88||342.88||342.88||342.88|15
1642496030000|2022-01-18 08:53:50||342.83||342.88||342.88||342.83|9
1642496040000|2022-01-18 08:54:00||342.83||342.83||342.83||342.83|30
1642496050000|2022-01-18 08:54:10|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.88|9
1642496060000|2022-01-18 08:54:20|||||||||28
1642496070000|2022-01-18 08:54:30||342.83||342.83||342.83||342.83|5
1642496080000|2022-01-18 08:54:40|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.88|7
1642496090000|2022-01-18 08:54:50|343.08|342.93|343.03|342.83|343.08|342.93|343.03|342.83|26
1642496100000|2022-01-18 08:55:00|342.98||343.03||343.03||342.98||21
1642496110000|2022-01-18 08:55:10||342.88||342.83||342.88||342.83|7
1642496120000|2022-01-18 08:55:20||342.88||342.88||342.88||342.88|25
1642496130000|2022-01-18 08:55:30|||||||||4
1642496140000|2022-01-18 08:55:40||342.83||342.83||342.83||342.83|8
1642496150000|2022-01-18 08:55:50|342.98||343.03||343.03||342.98||7
1642496160000|2022-01-18 08:56:00|342.98||343.03||343.03||342.98||11
1642496170000|2022-01-18 08:56:10|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|6
1642496180000|2022-01-18 08:56:20|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|10
1642496190000|2022-01-18 08:56:30|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|5
1642496200000|2022-01-18 08:56:40|342.98|342.78|342.88|342.73|342.98|342.78|342.88|342.73|72
1642496210000|2022-01-18 08:56:50|342.93||342.88||342.93||342.88||23
1642496220000|2022-01-18 08:57:00|342.93||342.88||342.93||342.88||28
1642496230000|2022-01-18 08:57:10||342.68||342.73||342.73||342.68|19
1642496240000|2022-01-18 08:57:20||342.68||342.68||342.73||342.68|8
1642496250000|2022-01-18 08:57:30|342.83||342.88||342.88||342.83||12
1642496260000|2022-01-18 08:57:40|342.83||342.88||342.88||342.83||9
1642496270000|2022-01-18 08:57:50|342.83||342.83||342.88||342.83||14
1642496280000|2022-01-18 08:58:00|342.88||342.83||342.88||342.83||49
1642496290000|2022-01-18 08:58:10|342.88|342.73|343.03|342.88|343.03|342.88|342.83|342.68|51
1642496300000|2022-01-18 08:58:20|342.98|342.83|343.03|342.88|343.08|342.88|342.98|342.83|29
1642496310000|2022-01-18 08:58:30|343.08|342.93|343.08|342.93|343.08|342.93|343.03|342.88|12
1642496320000|2022-01-18 08:58:40|343.13|342.98|343.18|342.98|343.18|343.03|343.08|342.98|34
1642496330000|2022-01-18 08:58:50||343.03||343.03||343.03||342.98|16
1642496340000|2022-01-18 08:59:00|343.23|343.08|343.23|343.03|343.23|343.08|343.18|343.03|22
1642496350000|2022-01-18 08:59:10|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.03|39
1642496360000|2022-01-18 08:59:20|343.28|343.13|343.18|343.03|343.28|343.13|343.13|342.93|41
1642496370000|2022-01-18 08:59:30|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.03|28
1642496380000|2022-01-18 08:59:40|343.28|343.03|343.23|343.08|343.28|343.08|343.18|343.03|31
1642496390000|2022-01-18 08:59:50|343.28|343.13|343.33|343.13|343.33|343.13|343.23|343.08|47
1642496400000|2022-01-18 09:00:00|343.23|343.08|343.18|342.98|343.23|343.08|343.13|342.98|19
1642496410000|2022-01-18 09:00:10|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.03|19
1642496420000|2022-01-18 09:00:20|343.18|343.03|343.23|343.08|343.23|343.08|343.18|343.03|3
1642496430000|2022-01-18 09:00:30|343.33|343.13|343.23|343.08|343.33|343.13|343.23|343.08|7
1642496440000|2022-01-18 09:00:40|343.28|343.13|343.28|343.13|343.28|343.13|343.23|343.08|14
1642496450000|2022-01-18 09:00:50|343.33||343.33||343.33||343.28||15
1642496460000|2022-01-18 09:01:00|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|5
1642496470000|2022-01-18 09:01:10|343.28|343.18|343.23|343.08|343.28|343.18|343.23|343.08|12
1642496480000|2022-01-18 09:01:20|||||||||10
1642496490000|2022-01-18 09:01:30|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|8
1642496500000|2022-01-18 09:01:40|||||||||5
1642496510000|2022-01-18 09:01:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|6
1642496520000|2022-01-18 09:02:00||343.03||343.03||343.08||343.03|17
1642496530000|2022-01-18 09:02:10|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.08|1
1642496540000|2022-01-18 09:02:20|||||||||5
1642496550000|2022-01-18 09:02:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|9
1642496560000|2022-01-18 09:02:40|343.23||343.18||343.23||343.18||6
1642496570000|2022-01-18 09:02:50|||||||||2
1642496580000|2022-01-18 09:03:00|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|13
1642496590000|2022-01-18 09:03:10||342.98||342.93||342.98||342.93|2
1642496600000|2022-01-18 09:03:20|343.18|342.98|343.13|342.98|343.18|343.03|343.13|342.93|31
1642496610000|2022-01-18 09:03:30|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|8
1642496620000|2022-01-18 09:03:40|343.18||343.13||343.18||343.13||7
1642496630000|2022-01-18 09:03:50|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|8
1642496640000|2022-01-18 09:04:00|343.13|342.93|343.08|342.93|343.13|342.93|343.08|342.93|17
1642496650000|2022-01-18 09:04:10|343.13|342.88|343.08|342.88|343.13|342.88|343.08|342.88|10
1642496660000|2022-01-18 09:04:20||342.93||342.88||342.93||342.88|12
1642496670000|2022-01-18 09:04:30|||||||||7
1642496680000|2022-01-18 09:04:40|343.03|342.93|343.03|342.88|343.03|342.93|343.03|342.88|30
1642496690000|2022-01-18 09:04:50|||||||||47
1642496700000|2022-01-18 09:05:00|343.08|342.93|343.23|343.03|343.23|343.03|343.03|342.93|78
1642496710000|2022-01-18 09:05:10|343.28|343.08|343.18|343.03|343.28|343.08|343.18|343.03|36
1642496720000|2022-01-18 09:05:20|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|16
1642496730000|2022-01-18 09:05:30||342.93||342.98||342.98||342.93|9
1642496740000|2022-01-18 09:05:40|343.18|343.03|343.13|342.93|343.28|343.08|343.13|342.93|29
1642496750000|2022-01-18 09:05:50|||||||||3
1642496760000|2022-01-18 09:06:00|343.08|342.88|343.13|342.93|343.18|343.03|343.08|342.88|34
1642496770000|2022-01-18 09:06:10|343.08|342.88|343.03|342.88|343.08|342.88|343.03|342.88|3
1642496780000|2022-01-18 09:06:20||342.83||342.88||342.88||342.83|16
1642496790000|2022-01-18 09:06:30|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.78|22
1642496800000|2022-01-18 09:06:40|342.98|342.83|342.93|342.73|342.98|342.83|342.93|342.73|13
1642496810000|2022-01-18 09:06:50|342.88|342.68|342.83|342.68|342.88|342.68|342.83|342.68|4
1642496820000|2022-01-18 09:07:00|342.88|342.63|342.83|342.63|342.88|342.68|342.83|342.63|8
1642496830000|2022-01-18 09:07:10|342.78|342.68|342.78|342.63|342.83|342.68|342.78|342.63|6
1642496840000|2022-01-18 09:07:20|342.83|342.68|342.83|342.68|342.88|342.68|342.83|342.68|28
1642496850000|2022-01-18 09:07:30|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.68|14
1642496860000|2022-01-18 09:07:40|342.93|342.78|342.98|342.83|342.98|342.83|342.93|342.78|23
1642496870000|2022-01-18 09:07:50|343.03|342.78|343.03|342.88|343.03|342.88|343.03|342.78|17
1642496880000|2022-01-18 09:08:00|343.08|342.83|343.03|342.88|343.08|342.88|343.03|342.83|20
1642496890000|2022-01-18 09:08:10||342.83||342.83||342.88||342.83|1
1642496900000|2022-01-18 09:08:20|343.08|342.88|343.03|342.83|343.08|342.88|343.03|342.83|6
1642496910000|2022-01-18 09:08:30|342.98|342.88|342.93|342.78|343.03|342.88|342.93|342.78|9
1642496920000|2022-01-18 09:08:40|342.98|342.83|343.03|342.88|343.08|342.88|342.98|342.83|33
1642496930000|2022-01-18 09:08:50|343.08||343.03||343.08||343.03||7
1642496940000|2022-01-18 09:09:00|343.08||343.03||343.08||343.03||5
1642496950000|2022-01-18 09:09:10|||||||||1
1642496960000|2022-01-18 09:09:20|343.08||343.03||343.08||343.03||8
1642496970000|2022-01-18 09:09:30|343.08||343.03||343.08||343.03||9
1642496980000|2022-01-18 09:09:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|6
1642496990000|2022-01-18 09:09:50|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.98|8
1642497000000|2022-01-18 09:10:00|343.18||343.18||343.18||343.18||26
1642497010000|2022-01-18 09:10:10||343.03||342.98||343.03||342.98|4
1642497020000|2022-01-18 09:10:20|||||||||5
1642497030000|2022-01-18 09:10:30|343.13|343.03|343.18|343.03|343.18|343.03|343.13|342.98|21
1642497040000|2022-01-18 09:10:40||342.98||342.98||343.03||342.98|16
1642497060000|2022-01-18 09:11:00||343.03||342.98||343.03||342.98|10
1642497070000|2022-01-18 09:11:10|343.08|343.03|343.08|342.83|343.08|343.03|343.08|342.83|35
1642497080000|2022-01-18 09:11:20|343.03||343.03||343.03||343.03||1
1642497090000|2022-01-18 09:11:30|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.83|8
1642497100000|2022-01-18 09:11:40|343.08||343.08||343.08||343.03||2
1642497110000|2022-01-18 09:11:50||342.83||342.83||342.83||342.83|1
1642497120000|2022-01-18 09:12:00|343.03||343.03||343.03||343.03||1
1642497140000|2022-01-18 09:12:20||342.88||342.88||342.88||342.88|11
1642497150000|2022-01-18 09:12:30|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|9
1642497160000|2022-01-18 09:12:40|||||||||1
1642497180000|2022-01-18 09:13:00|||||||||2
1642497190000|2022-01-18 09:13:10||342.73||342.73||342.73||342.73|5
1642497200000|2022-01-18 09:13:20|342.93||342.88||342.93||342.88||1
1642497210000|2022-01-18 09:13:30|342.83|342.68|342.83|342.63|342.83|342.68|342.83|342.63|7
1642497220000|2022-01-18 09:13:40|342.88|342.68|342.83|342.68|342.88|342.73|342.83|342.68|22
1642497230000|2022-01-18 09:13:50|342.88|342.63|342.83|342.63|342.88|342.63|342.78|342.63|4
1642497240000|2022-01-18 09:14:00|342.88|342.68|342.83|342.68|342.88|342.68|342.83|342.68|10
1642497250000|2022-01-18 09:14:10|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|3
1642497260000|2022-01-18 09:14:20|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.63|6
1642497270000|2022-01-18 09:14:30|342.83|342.58|342.83|342.63|342.83|342.68|342.78|342.58|11
1642497280000|2022-01-18 09:14:40|342.88|342.68|342.83|342.68|342.88|342.68|342.83|342.68|16
1642497290000|2022-01-18 09:14:50|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.68|5
1642497300000|2022-01-18 09:15:00|343.03|342.73|342.98|342.73|343.03|342.73|342.98|342.73|10
1642497310000|2022-01-18 09:15:10|342.93|342.78|342.98|342.73|342.98|342.78|342.93|342.73|2
1642497320000|2022-01-18 09:15:20|342.93|342.68|342.93|342.68|342.93|342.68|342.93|342.68|8
1642497330000|2022-01-18 09:15:30|342.88||342.88||342.88||342.88||0
1642497340000|2022-01-18 09:15:40|342.93||342.88||342.93||342.88||1
1642497360000|2022-01-18 09:16:00|342.93||342.83||342.93||342.83||1
1642497370000|2022-01-18 09:16:10|342.88|342.63|342.83|342.63|342.88|342.63|342.83|342.63|3
1642497380000|2022-01-18 09:16:20|342.88||342.88||342.88||342.88||2
1642497430000|2022-01-18 09:17:10|342.83||342.83||342.83||342.83||1
1642497440000|2022-01-18 09:17:20|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.58|7
1642497460000|2022-01-18 09:17:40|342.83|342.63|342.83|342.63|342.83|342.63|342.83|342.63|2
1642497480000|2022-01-18 09:18:00|342.88|342.68|342.88|342.68|342.88|342.68|342.83|342.68|4
1642497490000|2022-01-18 09:18:10|342.83||342.83||342.83||342.83||1
1642497500000|2022-01-18 09:18:20|342.88||342.88||342.88||342.83||2
1642497510000|2022-01-18 09:18:30||342.73||342.73||342.73||342.73|0
1642497520000|2022-01-18 09:18:40|342.93|342.78|342.88|342.73|342.98|342.78|342.88|342.73|19
1642497530000|2022-01-18 09:18:50|342.93||342.93||342.93||342.93||1
1642497540000|2022-01-18 09:19:00|||||||||3
1642497550000|2022-01-18 09:19:10|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|4
1642497580000|2022-01-18 09:19:40|342.93|342.73|342.88|342.68|342.93|342.73|342.88|342.68|16
1642497590000|2022-01-18 09:19:50|||||||||3
1642497600000|2022-01-18 09:20:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642497610000|2022-01-18 09:20:10|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642497650000|2022-01-18 09:20:50|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642497660000|2022-01-18 09:21:00|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642497670000|2022-01-18 09:21:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642497710000|2022-01-18 09:21:50|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642497720000|2022-01-18 09:22:00|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642497730000|2022-01-18 09:22:10|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642497740000|2022-01-18 09:22:20|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642497750000|2022-01-18 09:22:30|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642497800000|2022-01-18 09:23:20|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642497810000|2022-01-18 09:23:30|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642497900000|2022-01-18 09:25:00|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|13
1642497920000|2022-01-18 09:25:20|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642497940000|2022-01-18 09:25:40|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642497960000|2022-01-18 09:26:00|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642497970000|2022-01-18 09:26:10|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642497980000|2022-01-18 09:26:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642497990000|2022-01-18 09:26:30|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642498020000|2022-01-18 09:27:00|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642498060000|2022-01-18 09:27:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642498070000|2022-01-18 09:27:50|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642498090000|2022-01-18 09:28:10|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642498170000|2022-01-18 09:29:30|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642498180000|2022-01-18 09:29:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642498210000|2022-01-18 09:30:10|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642498220000|2022-01-18 09:30:20|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642498230000|2022-01-18 09:30:30|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642498240000|2022-01-18 09:30:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642498250000|2022-01-18 09:30:50|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642498320000|2022-01-18 09:32:00|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642498340000|2022-01-18 09:32:20|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642498350000|2022-01-18 09:32:30|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642498360000|2022-01-18 09:32:40|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642498390000|2022-01-18 09:33:10|343.38|342.78|343.38|342.78|343.48|342.88|343.38|342.78|0
1642498410000|2022-01-18 09:33:30|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642498500000|2022-01-18 09:35:00|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642498520000|2022-01-18 09:35:20|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642498540000|2022-01-18 09:35:40|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642498550000|2022-01-18 09:35:50|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642498560000|2022-01-18 09:36:00|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642498630000|2022-01-18 09:37:10|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642498640000|2022-01-18 09:37:20|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642498680000|2022-01-18 09:38:00|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642498730000|2022-01-18 09:38:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642498760000|2022-01-18 09:39:20|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642498870000|2022-01-18 09:41:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642498900000|2022-01-18 09:41:40|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642498940000|2022-01-18 09:42:20|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642498990000|2022-01-18 09:43:10|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642499000000|2022-01-18 09:43:20|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642499010000|2022-01-18 09:43:30|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642499040000|2022-01-18 09:44:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642499080000|2022-01-18 09:44:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642499180000|2022-01-18 09:46:20|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642499200000|2022-01-18 09:46:40|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642499210000|2022-01-18 09:46:50|343.38|342.78|343.38|342.78|343.48|342.88|343.38|342.78|0
1642499220000|2022-01-18 09:47:00|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642499250000|2022-01-18 09:47:30|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642499260000|2022-01-18 09:47:40|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642499270000|2022-01-18 09:47:50|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642499280000|2022-01-18 09:48:00|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642499320000|2022-01-18 09:48:40|343.58|342.98|343.58|342.98|343.58|342.98|343.48|342.88|0
1642499350000|2022-01-18 09:49:10|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1642499370000|2022-01-18 09:49:30|343.58|342.98|343.68|343.08|343.68|343.08|343.58|342.98|0
1642499400000|2022-01-18 09:50:00|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1642499410000|2022-01-18 09:50:10|343.68|343.08|342.83|342.58|343.68|343.08|342.83|342.58|6
1642499420000|2022-01-18 09:50:20|342.88|342.68|342.83|342.68|342.88|342.68|342.83|342.58|11
1642499430000|2022-01-18 09:50:30|342.88|342.73|342.93|342.73|342.98|342.78|342.83|342.73|11
1642499440000|2022-01-18 09:50:40|342.88||342.93||342.93||342.88||0
1642499460000|2022-01-18 09:51:00|342.88||342.88||342.88||342.88||0
1642499470000|2022-01-18 09:51:10|342.93||342.88||342.93||342.88||0
1642499480000|2022-01-18 09:51:20|342.93||342.93||342.93||342.93||2
1642499490000|2022-01-18 09:51:30|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|2
1642499500000|2022-01-18 09:51:40|342.98|342.73|342.98|342.78|342.98|342.78|342.93|342.73|2
1642499510000|2022-01-18 09:51:50|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|0
1642499520000|2022-01-18 09:52:00|342.93||342.93||342.98||342.93||1
1642499540000|2022-01-18 09:52:20|342.98||342.98||342.98||342.93||4
1642499550000|2022-01-18 09:52:30|342.93||342.98||342.98||342.93||0
1642499580000|2022-01-18 09:53:00||342.83||342.78||342.83||342.78|0
1642499600000|2022-01-18 09:53:20|342.93|342.83|342.93|342.78|342.98|342.83|342.93|342.78|0
1642499610000|2022-01-18 09:53:30|342.98||342.98||342.98||342.98||2
1642499620000|2022-01-18 09:53:40||342.83||342.83||342.83||342.78|0
1642499630000|2022-01-18 09:53:50||342.78||342.78||342.83||342.78|0
1642499640000|2022-01-18 09:54:00|342.93||342.98||342.98||342.93||0
1642499650000|2022-01-18 09:54:10||342.83||342.78||342.83||342.78|0
1642499670000|2022-01-18 09:54:30|342.93||342.93||342.98||342.93||0
1642499680000|2022-01-18 09:54:40|342.98||342.93||342.98||342.93||4
1642499690000|2022-01-18 09:54:50|342.98||342.98||342.98||342.98||0
1642499710000|2022-01-18 09:55:10|342.93||342.98||342.98||342.93||0
1642499720000|2022-01-18 09:55:20|342.93|342.73|342.93|342.78|342.93|342.78|342.93|342.73|1
1642499740000|2022-01-18 09:55:40|342.98||342.98||342.98||342.98||1
1642499750000|2022-01-18 09:55:50|342.93|342.68|342.88|342.68|342.93|342.73|342.88|342.68|44
1642499760000|2022-01-18 09:56:00||342.73||342.73||342.73||342.73|0
1642499770000|2022-01-18 09:56:10|342.83|342.68|342.83|342.68|342.88|342.73|342.83|342.68|4
1642499780000|2022-01-18 09:56:20||342.63||342.68||342.68||342.63|1
1642499800000|2022-01-18 09:56:40|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|5
1642499820000|2022-01-18 09:57:00|342.88|342.73|342.88|342.68|342.88|342.73|342.83|342.68|7
1642499830000|2022-01-18 09:57:10|342.83||342.83||342.88||342.83||0
1642499840000|2022-01-18 09:57:20|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|3
1642499850000|2022-01-18 09:57:30|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|1
1642499860000|2022-01-18 09:57:40|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|4
1642499880000|2022-01-18 09:58:00|342.93|342.73|342.88|342.73|342.93|342.73|342.88|342.73|43
1642499890000|2022-01-18 09:58:10|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.78|19
1642499900000|2022-01-18 09:58:20||342.88||342.83||342.88||342.83|0
1642499910000|2022-01-18 09:58:30|342.98|342.88|342.98|342.83|343.03|342.88|342.98|342.83|0
1642499920000|2022-01-18 09:58:40||342.78||342.78||342.78||342.78|7
1642499950000|2022-01-18 09:59:10||342.83||342.83||342.83||342.78|0
1642499960000|2022-01-18 09:59:20||342.78||342.83||342.83||342.78|0
1642499970000|2022-01-18 09:59:30|342.93|342.73|342.93|342.73|342.98|342.83|342.93|342.73|4
1642499980000|2022-01-18 09:59:40|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.73|0
1642499990000|2022-01-18 09:59:50||342.73||342.73||342.73||342.73|2
1642500000000|2022-01-18 10:00:00||342.78||342.73||342.78||342.73|0
1642500010000|2022-01-18 10:00:10||342.78||342.78||342.78||342.73|0
1642500040000|2022-01-18 10:00:40|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.78|1
1642500050000|2022-01-18 10:00:50|343.03||342.98||343.03||342.98||0
1642500060000|2022-01-18 10:01:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.83|0
1642500070000|2022-01-18 10:01:10||342.83||342.88||342.88||342.83|0
1642500080000|2022-01-18 10:01:20|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|3
1642500090000|2022-01-18 10:01:30|343.03||343.03||343.03||343.03||0
1642500100000|2022-01-18 10:01:40|342.98||342.98||342.98||342.98||0
1642500110000|2022-01-18 10:01:50|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|2
1642500120000|2022-01-18 10:02:00||342.73||342.78||342.78||342.73|4
1642500140000|2022-01-18 10:02:20|||||||||1
1642500150000|2022-01-18 10:02:30||342.73||342.73||342.78||342.73|0
1642500170000|2022-01-18 10:02:50|342.88||342.93||342.93||342.88||0
1642500180000|2022-01-18 10:03:00|342.98|342.78|342.98|342.78|342.98|342.78|342.98|342.73|3
1642500200000|2022-01-18 10:03:20||342.83||342.83||342.83||342.78|0
1642500210000|2022-01-18 10:03:30||342.78||342.83||342.83||342.78|0
1642500220000|2022-01-18 10:03:40|343.03||343.03||343.03||342.98||0
1642500230000|2022-01-18 10:03:50|342.98|342.78|342.98|342.83|343.03|342.83|342.98|342.78|0
1642500240000|2022-01-18 10:04:00|343.03|342.78|343.03|342.83|343.03|342.83|343.03|342.78|0
1642500250000|2022-01-18 10:04:10|342.98||342.98||342.98||342.98||0
1642500270000|2022-01-18 10:04:30|342.93|342.78|342.93|342.78|342.98|342.83|342.93|342.78|0
1642500280000|2022-01-18 10:04:40|342.98|342.83|342.93|342.78|342.98|342.83|342.93|342.78|3
1642500290000|2022-01-18 10:04:50|342.98||342.93||342.98||342.93||0
1642500300000|2022-01-18 10:05:00|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|0
1642500310000|2022-01-18 10:05:10|342.98|342.78|342.93|342.78|343.03|342.78|342.93|342.78|0
1642500320000|2022-01-18 10:05:20|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|1
1642500330000|2022-01-18 10:05:30|343.03|342.78|342.98|342.83|343.03|342.83|342.98|342.78|1
1642500350000|2022-01-18 10:05:50||342.78||342.78||342.78||342.78|0
1642500360000|2022-01-18 10:06:00|342.93||342.98||342.98||342.93||0
1642500380000|2022-01-18 10:06:20|342.93||342.98||342.98||342.93||0
1642500390000|2022-01-18 10:06:30|342.93||342.98||342.98||342.93||0
1642500400000|2022-01-18 10:06:40|342.93||342.98||342.98||342.93||0
1642500410000|2022-01-18 10:06:50|342.93||342.93||342.98||342.93||0
1642500440000|2022-01-18 10:07:20||342.73||342.73||342.73||342.73|0
1642500450000|2022-01-18 10:07:30||342.78||342.73||342.78||342.73|1
1642500480000|2022-01-18 10:08:00||342.78||342.73||342.78||342.73|0
1642500490000|2022-01-18 10:08:10||342.78||342.73||342.78||342.73|0
1642500500000|2022-01-18 10:08:20|342.88|342.78|342.93|342.73|342.93|342.78|342.88|342.73|0
1642500510000|2022-01-18 10:08:30||342.78||342.78||342.78||342.73|0
1642500520000|2022-01-18 10:08:40||342.73||342.78||342.78||342.73|2
1642500530000|2022-01-18 10:08:50||342.73||342.78||342.78||342.73|0
1642500550000|2022-01-18 10:09:10|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|1
1642500560000|2022-01-18 10:09:20||342.73||342.78||342.78||342.73|0
1642500570000|2022-01-18 10:09:30|342.98|342.83|342.98|342.78|342.98|342.83|342.93|342.78|3
1642500580000|2022-01-18 10:09:40||342.83||342.78||342.83||342.78|0
1642500590000|2022-01-18 10:09:50||342.83||342.83||342.83||342.78|0
1642500600000|2022-01-18 10:10:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|0
1642500610000|2022-01-18 10:10:10|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|0
1642500620000|2022-01-18 10:10:20||342.88||342.88||342.88||342.83|0
1642500640000|2022-01-18 10:10:40|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|0
1642500650000|2022-01-18 10:10:50|343.03||342.98||343.03||342.98||0
1642500670000|2022-01-18 10:11:10|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|0
1642500680000|2022-01-18 10:11:20|343.03|342.88|343.03|342.88|343.03|342.88|342.98|342.83|0
1642500690000|2022-01-18 10:11:30|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|1
1642500700000|2022-01-18 10:11:40||342.83||342.88||342.88||342.83|0
1642500710000|2022-01-18 10:11:50||342.83||342.88||342.88||342.83|0
1642500740000|2022-01-18 10:12:20|343.08|342.93|343.13|342.98|343.18|342.98|343.08|342.93|15
1642500750000|2022-01-18 10:12:30|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|4
1642500760000|2022-01-18 10:12:40|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|3
1642500770000|2022-01-18 10:12:50||342.93||342.93||342.93||342.93|1
1642500780000|2022-01-18 10:13:00|343.08|342.98|343.13|342.98|343.13|342.98|343.08|342.93|2
1642500790000|2022-01-18 10:13:10|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|1
1642500800000|2022-01-18 10:13:20|343.13||343.13||343.13||343.13||0
1642500810000|2022-01-18 10:13:30|343.08||343.13||343.13||343.08||0
1642500820000|2022-01-18 10:13:40||342.98||342.93||342.98||342.93|0
1642500830000|2022-01-18 10:13:50|343.08|342.98|343.13|342.98|343.13|342.98|343.08|342.98|0
1642500870000|2022-01-18 10:14:30||342.93||342.93||342.93||342.93|2
1642500880000|2022-01-18 10:14:40||342.98||342.98||342.98||342.93|0
1642500890000|2022-01-18 10:14:50||342.93||342.98||342.98||342.93|0
1642500900000|2022-01-18 10:15:00|343.08|342.93|343.13|342.93|343.13|342.98|343.08|342.93|0
1642500910000|2022-01-18 10:15:10|343.08||343.08||343.08||343.08||0
1642500920000|2022-01-18 10:15:20|343.13||343.08||343.13||343.08||0
1642500930000|2022-01-18 10:15:30|343.03|342.83|343.03|342.83|343.03|342.83|342.98|342.83|11
1642500940000|2022-01-18 10:15:40|342.98|342.88|342.98|342.83|342.98|342.88|342.98|342.83|1
1642500960000|2022-01-18 10:16:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|9
1642500970000|2022-01-18 10:16:10|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|3
1642500980000|2022-01-18 10:16:20|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|17
1642500990000|2022-01-18 10:16:30|342.93||342.98||342.98||342.93||0
1642501000000|2022-01-18 10:16:40|342.93||342.98||342.98||342.93||3
1642501010000|2022-01-18 10:16:50|342.93||342.93||342.98||342.93||0
1642501020000|2022-01-18 10:17:00|342.98|342.83|342.93|342.78|342.98|342.83|342.93|342.78|4
1642501030000|2022-01-18 10:17:10|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|3
1642501040000|2022-01-18 10:17:20|343.03|342.78|342.93|342.78|343.03|342.78|342.93|342.78|3
1642501050000|2022-01-18 10:17:30||342.73||342.73||342.78||342.73|2
1642501060000|2022-01-18 10:17:40|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|0
1642501070000|2022-01-18 10:17:50|||||||||1
1642501080000|2022-01-18 10:18:00|342.98||342.98||342.98||342.98||3
1642501090000|2022-01-18 10:18:10|342.93||342.93||342.98||342.93||0
1642501100000|2022-01-18 10:18:20|342.98||342.93||342.98||342.93||3
1642501110000|2022-01-18 10:18:30|342.98||342.98||342.98||342.98||4
1642501120000|2022-01-18 10:18:40|343.03|342.83|343.08|342.88|343.08|342.88|343.03|342.83|3
1642501130000|2022-01-18 10:18:50|343.03|342.93|343.03|342.88|343.03|342.93|343.03|342.88|8
1642501140000|2022-01-18 10:19:00|343.08||343.08||343.08||343.03||6
1642501150000|2022-01-18 10:19:10||342.93||342.93||342.93||342.93|4
1642501160000|2022-01-18 10:19:20|343.13||343.08||343.13||343.08||6
1642501170000|2022-01-18 10:19:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|2
1642501210000|2022-01-18 10:20:10|||||||||9
1642501220000|2022-01-18 10:20:20|||||||||12
1642501230000|2022-01-18 10:20:30||342.93||342.93||342.93||342.93|1
1642501240000|2022-01-18 10:20:40|343.08||343.08||343.08||343.08||0
1642501250000|2022-01-18 10:20:50|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|0
1642501260000|2022-01-18 10:21:00||342.98||342.98||342.98||342.98|0
1642501280000|2022-01-18 10:21:20|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|3
1642501290000|2022-01-18 10:21:30|343.13||343.08||343.13||343.08||0
1642501330000|2022-01-18 10:22:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|1
1642501340000|2022-01-18 10:22:20|||||||||2
1642501360000|2022-01-18 10:22:40|||||||||3
1642501380000|2022-01-18 10:23:00|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|3
1642501400000|2022-01-18 10:23:20|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|13
1642501410000|2022-01-18 10:23:30|||||||||1
1642501420000|2022-01-18 10:23:40|||||||||2
1642501480000|2022-01-18 10:24:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|14
1642501500000|2022-01-18 10:25:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|10
1642501510000|2022-01-18 10:25:10|343.18|342.93|343.13|342.93|343.18|342.93|343.08|342.93|17
1642501520000|2022-01-18 10:25:20|343.08||343.08||343.08||343.08||0
1642501540000|2022-01-18 10:25:40||342.88||342.88||342.88||342.88|4
1642501550000|2022-01-18 10:25:50|343.03|342.93|343.08|342.93|343.08|342.93|343.03|342.93|0
1642501560000|2022-01-18 10:26:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|3
1642501590000|2022-01-18 10:26:30||342.93||342.93||342.93||342.93|2
1642501600000|2022-01-18 10:26:40|343.08|342.98|343.13|342.93|343.13|342.98|343.08|342.93|0
1642501610000|2022-01-18 10:26:50||342.98||342.98||342.98||342.98|0
1642501640000|2022-01-18 10:27:20|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|2
1642501650000|2022-01-18 10:27:30|343.08|342.88|343.08|342.88|343.08|342.88|343.08|342.88|2
1642501660000|2022-01-18 10:27:40|343.03||343.03||343.08||343.03||0
1642501670000|2022-01-18 10:27:50|343.08||343.08||343.08||343.03||0
1642501680000|2022-01-18 10:28:00|343.13|342.93|343.08|342.93|343.13|342.93|343.08|342.93|4
1642501690000|2022-01-18 10:28:10|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|1
1642501720000|2022-01-18 10:28:40|||||||||2
1642501750000|2022-01-18 10:29:10|||||||||1
1642501760000|2022-01-18 10:29:20|343.18||343.13||343.18||343.13||10
1642501770000|2022-01-18 10:29:30|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|5
1642501780000|2022-01-18 10:29:40|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|5
1642501790000|2022-01-18 10:29:50|343.08|342.98|343.13|342.98|343.13|342.98|343.08|342.98|4
1642501800000|2022-01-18 10:30:00|343.18||343.13||343.18||343.13||3
1642501810000|2022-01-18 10:30:10|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|3
1642501820000|2022-01-18 10:30:20|343.08||343.08||343.08||343.08||0
1642501840000|2022-01-18 10:30:40|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|7
1642501860000|2022-01-18 10:31:00|343.13||343.08||343.13||343.08||0
1642501870000|2022-01-18 10:31:10|343.13||343.13||343.13||343.13||0
1642501880000|2022-01-18 10:31:20|343.08||343.13||343.13||343.08||0
1642501890000|2022-01-18 10:31:30|343.08||343.08||343.13||343.08||0
1642501900000|2022-01-18 10:31:40|343.13||343.08||343.13||343.08||0
1642501910000|2022-01-18 10:31:50|343.13||343.08||343.13||343.08||0
1642501920000|2022-01-18 10:32:00|343.13|342.98|343.13|342.93|343.13|342.98|343.08|342.93|0
1642501930000|2022-01-18 10:32:10|343.08||343.08||343.08||343.08||0
1642501940000|2022-01-18 10:32:20|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|2
1642501950000|2022-01-18 10:32:30|343.08||343.08||343.08||343.08||1
1642501960000|2022-01-18 10:32:40||342.93||342.93||342.93||342.88|0
1642501980000|2022-01-18 10:33:00|343.13||343.13||343.13||343.08||0
1642501990000|2022-01-18 10:33:10|343.08||343.13||343.13||343.08||0
1642502000000|2022-01-18 10:33:20|343.08||343.13||343.13||343.08||0
1642502010000|2022-01-18 10:33:30||342.98||342.93||342.98||342.93|0
1642502020000|2022-01-18 10:33:40|343.08|342.98|343.13|342.93|343.13|342.98|343.08|342.93|0
1642502030000|2022-01-18 10:33:50|343.08||343.13||343.13||343.08||0
1642502060000|2022-01-18 10:34:20|343.08||343.13||343.13||343.08||0
1642502090000|2022-01-18 10:34:50|343.08||343.13||343.13||343.08||0
1642502100000|2022-01-18 10:35:00||342.98||342.98||342.98||342.93|0
1642502120000|2022-01-18 10:35:20|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|1
1642502150000|2022-01-18 10:35:50|343.03|342.88|343.08|342.88|343.08|342.88|343.03|342.88|1
1642502160000|2022-01-18 10:36:00||342.93||342.88||342.93||342.88|0
1642502170000|2022-01-18 10:36:10|343.13|342.93|343.13|342.93|343.13|342.93|343.13|342.88|0
1642502180000|2022-01-18 10:36:20|343.08||343.08||343.08||343.08||0
1642502190000|2022-01-18 10:36:30|343.03|342.88|343.08|342.88|343.08|342.88|343.03|342.88|0
1642502200000|2022-01-18 10:36:40|343.03||343.03||343.08||343.03||0
1642502210000|2022-01-18 10:36:50|343.08||343.08||343.08||343.08||0
1642502220000|2022-01-18 10:37:00|343.03||343.03||343.08||343.03||0
1642502230000|2022-01-18 10:37:10|343.08||343.08||343.08||343.03||0
1642502240000|2022-01-18 10:37:20|343.03||343.03||343.08||343.03||0
1642502250000|2022-01-18 10:37:30|343.08||343.03||343.08||343.03||0
1642502260000|2022-01-18 10:37:40|343.08||343.08||343.08||343.03||0
1642502270000|2022-01-18 10:37:50|343.03|342.93|343.08|342.88|343.08|342.93|343.03|342.88|0
1642502280000|2022-01-18 10:38:00|343.13|342.93|343.08|342.93|343.13|342.93|343.08|342.93|0
1642502300000|2022-01-18 10:38:20|343.13||343.13||343.13||343.13||0
1642502310000|2022-01-18 10:38:30|343.08||343.08||343.08||343.08||0
1642502320000|2022-01-18 10:38:40|343.13|342.88|343.08|342.88|343.13|342.88|343.03|342.88|0
1642502330000|2022-01-18 10:38:50|343.03||343.03||343.08||343.03||0
1642502340000|2022-01-18 10:39:00|343.08||343.08||343.08||343.03||1
1642502350000|2022-01-18 10:39:10|343.03||343.08||343.08||343.03||0
1642502360000|2022-01-18 10:39:20|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|0
1642502370000|2022-01-18 10:39:30|342.98||342.98||343.03||342.98||0
1642502380000|2022-01-18 10:39:40|343.03||343.03||343.03||343.03||1
1642502390000|2022-01-18 10:39:50|342.98||342.98||343.03||342.98||0
1642502400000|2022-01-18 10:40:00|343.03||343.03||343.03||342.98||1
1642502410000|2022-01-18 10:40:10|342.98||342.98||342.98||342.98||0
1642502420000|2022-01-18 10:40:20|343.03||342.98||343.03||342.98||0
1642502430000|2022-01-18 10:40:30|342.93|342.73|342.93|342.73|342.93|342.73|342.93|342.73|10
1642502460000|2022-01-18 10:41:00|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|0
1642502470000|2022-01-18 10:41:10|342.83||342.88||342.88||342.83||0
1642502490000|2022-01-18 10:41:30|342.83|342.63|342.83|342.63|342.83|342.63|342.78|342.63|0
1642502500000|2022-01-18 10:41:40|342.78||342.78||342.83||342.78||0
1642502510000|2022-01-18 10:41:50|342.83|342.68|342.88|342.68|342.88|342.68|342.78|342.68|7
1642502520000|2022-01-18 10:42:00|342.83|342.63|342.83|342.68|342.88|342.68|342.83|342.63|0
1642502530000|2022-01-18 10:42:10|342.88|342.73|342.88|342.73|342.88|342.73|342.83|342.68|2
1642502540000|2022-01-18 10:42:20||342.68||342.68||342.73||342.68|1
1642502550000|2022-01-18 10:42:30||342.73||342.68||342.73||342.68|0
1642502560000|2022-01-18 10:42:40|342.93|342.73|342.88|342.68|342.93|342.73|342.88|342.68|0
1642502570000|2022-01-18 10:42:50|342.83||342.88||342.88||342.83||0
1642502590000|2022-01-18 10:43:10|342.83||342.88||342.88||342.83||0
1642502600000|2022-01-18 10:43:20|342.83|342.73|342.88|342.68|342.88|342.73|342.83|342.68|0
1642502610000|2022-01-18 10:43:30|342.83|342.73|342.88|342.68|342.88|342.73|342.83|342.68|1
1642502630000|2022-01-18 10:43:50|342.83||342.88||342.88||342.83||0
1642502650000|2022-01-18 10:44:10|342.83|342.73|342.88|342.73|342.88|342.73|342.83|342.73|0
1642502660000|2022-01-18 10:44:20||342.68||342.68||342.68||342.68|0
1642502670000|2022-01-18 10:44:30|342.83||342.88||342.88||342.83||0
1642502680000|2022-01-18 10:44:40|342.83||342.88||342.88||342.83||0
1642502690000|2022-01-18 10:44:50||342.73||342.68||342.73||342.68|0
1642502700000|2022-01-18 10:45:00||342.73||342.68||342.73||342.68|0
1642502710000|2022-01-18 10:45:10|342.83|342.73|342.88|342.68|342.88|342.73|342.83|342.68|0
1642502720000|2022-01-18 10:45:20|342.83|342.73|342.83|342.68|342.88|342.73|342.83|342.63|0
1642502740000|2022-01-18 10:45:40|342.88||342.83||342.88||342.83||0
1642502750000|2022-01-18 10:45:50|342.88||342.88||342.88||342.88||0
1642502760000|2022-01-18 10:46:00|342.83||342.83||342.88||342.83||0
1642502770000|2022-01-18 10:46:10|342.88|342.73|342.88|342.68|342.88|342.73|342.88|342.68|0
1642502780000|2022-01-18 10:46:20|342.93|342.73|342.88|342.68|342.93|342.73|342.83|342.68|0
1642502790000|2022-01-18 10:46:30||342.73||342.68||342.73||342.68|0
1642502810000|2022-01-18 10:46:50||342.73||342.68||342.73||342.68|0
1642502820000|2022-01-18 10:47:00|342.83||342.88||342.88||342.83||0
1642502830000|2022-01-18 10:47:10|342.83||342.88||342.88||342.83||0
1642502840000|2022-01-18 10:47:20|342.83|342.63|342.83|342.63|342.83|342.63|342.83|342.63|1
1642502850000|2022-01-18 10:47:30|342.78|342.58|342.73|342.53|342.78|342.58|342.73|342.53|0
1642502860000|2022-01-18 10:47:40|342.78|342.58|342.78|342.58|342.78|342.63|342.78|342.58|0
1642502870000|2022-01-18 10:47:50|342.73||342.78||342.78||342.73||0
1642502880000|2022-01-18 10:48:00|342.83|342.63|342.78|342.58|342.83|342.63|342.78|342.58|0
1642502900000|2022-01-18 10:48:20|342.83|342.63|342.78|342.58|342.83|342.63|342.78|342.58|0
1642502910000|2022-01-18 10:48:30||342.63||342.58||342.63||342.58|0
1642502920000|2022-01-18 10:48:40||342.63||342.58||342.63||342.58|0
1642502930000|2022-01-18 10:48:50||342.63||342.63||342.63||342.63|0
1642502940000|2022-01-18 10:49:00|342.83|342.58|342.83|342.63|342.83|342.63|342.78|342.58|1
1642502970000|2022-01-18 10:49:30|342.78||342.78||342.83||342.78||0
1642502980000|2022-01-18 10:49:40|342.83|342.68|342.88|342.63|342.88|342.68|342.83|342.63|2
1642502990000|2022-01-18 10:49:50|342.83||342.83||342.83||342.83||0
1642503000000|2022-01-18 10:50:00||342.68||342.68||342.68||342.63|0
1642503010000|2022-01-18 10:50:10||342.63||342.63||342.68||342.63|0
1642503020000|2022-01-18 10:50:20|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|0
1642503030000|2022-01-18 10:50:30||342.63||342.68||342.68||342.63|0
1642503040000|2022-01-18 10:50:40||342.63||342.68||342.73||342.63|0
1642503060000|2022-01-18 10:51:00|||||||||1
1642503090000|2022-01-18 10:51:30|342.83||342.83||342.83||342.83||0
1642503100000|2022-01-18 10:51:40|342.88||342.83||342.88||342.83||0
1642503120000|2022-01-18 10:52:00|342.88||342.88||342.88||342.88||0
1642503150000|2022-01-18 10:52:30||342.73||342.73||342.73||342.73|0
1642503160000|2022-01-18 10:52:40|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|0
1642503190000|2022-01-18 10:53:10|342.88|342.73|342.88|342.68|342.88|342.73|342.88|342.68|1
1642503200000|2022-01-18 10:53:20||342.73||342.68||342.73||342.68|0
1642503220000|2022-01-18 10:53:40|342.83||342.88||342.88||342.83||0
1642503230000|2022-01-18 10:53:50|342.83|342.63|342.83|342.63|342.83|342.63|342.78|342.63|1
1642503240000|2022-01-18 10:54:00|342.78||342.83||342.83||342.78||0
1642503260000|2022-01-18 10:54:20||342.68||342.63||342.68||342.63|0
1642503290000|2022-01-18 10:54:50||342.68||342.63||342.68||342.63|0
1642503300000|2022-01-18 10:55:00|342.78||342.83||342.83||342.78||0
1642503310000|2022-01-18 10:55:10||342.68||342.63||342.68||342.63|0
1642503350000|2022-01-18 10:55:50|342.78||342.78||342.83||342.78||0
1642503360000|2022-01-18 10:56:00|342.83|342.68|342.83|342.63|342.83|342.68|342.83|342.63|2
1642503370000|2022-01-18 10:56:10|342.78||342.78||342.83||342.78||0
1642503380000|2022-01-18 10:56:20|342.83|342.58|342.78|342.58|342.83|342.63|342.78|342.58|3
1642503400000|2022-01-18 10:56:40|342.83|342.63|342.78|342.58|342.83|342.63|342.78|342.58|0
1642503410000|2022-01-18 10:56:50|342.83|342.63|342.83|342.63|342.83|342.63|342.78|342.58|0
1642503420000|2022-01-18 10:57:00||342.68||342.68||342.68||342.63|0
1642503430000|2022-01-18 10:57:10||342.63||342.68||342.68||342.63|0
1642503440000|2022-01-18 10:57:20|342.88|342.73|342.88|342.73|342.88|342.73|342.83|342.68|1
1642503450000|2022-01-18 10:57:30|342.83|342.68|342.88|342.68|342.88|342.73|342.83|342.68|0
1642503470000|2022-01-18 10:57:50|342.83|342.63|342.83|342.68|342.83|342.68|342.83|342.63|0
1642503480000|2022-01-18 10:58:00|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.68|1
1642503490000|2022-01-18 10:58:10||342.68||342.73||342.73||342.68|0
1642503500000|2022-01-18 10:58:20||342.68||342.68||342.73||342.68|0
1642503510000|2022-01-18 10:58:30|342.83||342.88||342.88||342.83||0
1642503530000|2022-01-18 10:58:50||342.73||342.68||342.73||342.68|0
1642503540000|2022-01-18 10:59:00||342.73||342.68||342.73||342.68|0
1642503550000|2022-01-18 10:59:10|342.83||342.88||342.88||342.83||0
1642503560000|2022-01-18 10:59:20||342.73||342.68||342.73||342.68|0
1642503580000|2022-01-18 10:59:40||342.73||342.68||342.73||342.68|0
1642503590000|2022-01-18 10:59:50||342.73||342.73||342.73||342.73|0
1642503600000|2022-01-18 11:00:00|342.93|342.68|342.83|342.68|342.93|342.68|342.83|342.68|0
1642503610000|2022-01-18 11:00:10|342.88|342.63|342.78|342.58|342.88|342.63|342.78|342.58|0
1642503620000|2022-01-18 11:00:20|342.73|342.53|342.63|342.43|342.73|342.58|342.63|342.43|6
1642503630000|2022-01-18 11:00:30||342.48||342.43||342.48||342.43|0
1642503640000|2022-01-18 11:00:40||342.48||342.43||342.48||342.43|0
1642503650000|2022-01-18 11:00:50|342.58|342.38|342.58|342.43|342.58|342.43|342.58|342.38|0
1642503660000|2022-01-18 11:01:00|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.43|4
1642503670000|2022-01-18 11:01:10|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.48|2
1642503680000|2022-01-18 11:01:20||342.58||342.53||342.58||342.53|0
1642503700000|2022-01-18 11:01:40|342.68|342.58|342.73|342.53|342.73|342.58|342.68|342.53|0
1642503710000|2022-01-18 11:01:50|342.68||342.73||342.73||342.68||0
1642503720000|2022-01-18 11:02:00|342.68||342.73||342.73||342.68||0
1642503730000|2022-01-18 11:02:10|342.68|342.58|342.73|342.53|342.73|342.58|342.68|342.53|0
1642503740000|2022-01-18 11:02:20||342.58||342.53||342.58||342.53|0
1642503750000|2022-01-18 11:02:30|342.68|342.48|342.63|342.48|342.68|342.48|342.63|342.48|1
1642503760000|2022-01-18 11:02:40|342.68|342.53|342.68|342.48|342.68|342.53|342.68|342.48|2
1642503770000|2022-01-18 11:02:50|342.73|342.53|342.68|342.53|342.73|342.53|342.68|342.48|0
1642503780000|2022-01-18 11:03:00|342.73||342.73||342.73||342.68||0
1642503790000|2022-01-18 11:03:10||342.58||342.53||342.58||342.53|0
1642503810000|2022-01-18 11:03:30|342.68||342.73||342.73||342.68||0
1642503830000|2022-01-18 11:03:50|342.68|342.48|342.68|342.48|342.68|342.48|342.68|342.48|0
1642503840000|2022-01-18 11:04:00|342.63|342.53|342.68|342.48|342.68|342.53|342.63|342.48|0
1642503850000|2022-01-18 11:04:10|342.63||342.68||342.68||342.63||0
1642503860000|2022-01-18 11:04:20|342.63||342.68||342.68||342.63||0
1642503880000|2022-01-18 11:04:40|342.63||342.63||342.68||342.63||0
1642503890000|2022-01-18 11:04:50|342.68||342.68||342.68||342.63||0
1642503900000|2022-01-18 11:05:00|342.63||342.63||342.68||342.63||0
1642503910000|2022-01-18 11:05:10|342.68||342.63||342.68||342.63||1
1642503920000|2022-01-18 11:05:20|342.68||342.63||342.68||342.63||0
1642503930000|2022-01-18 11:05:30|342.68||342.63||342.68||342.63||0
1642503940000|2022-01-18 11:05:40|342.68||342.63||342.68||342.63||0
1642503950000|2022-01-18 11:05:50|342.68||342.63||342.68||342.63||0
1642503960000|2022-01-18 11:06:00|||||||||1
1642504020000|2022-01-18 11:07:00||342.43||342.48||342.48||342.43|3
1642504030000|2022-01-18 11:07:10||342.43||342.48||342.48||342.43|0
1642504040000|2022-01-18 11:07:20||342.43||342.43||342.48||342.43|1
1642504050000|2022-01-18 11:07:30||342.48||342.48||342.48||342.43|2
1642504060000|2022-01-18 11:07:40|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|6
1642504070000|2022-01-18 11:07:50||342.43||342.48||342.48||342.43|0
1642504080000|2022-01-18 11:08:00|342.68|342.53|342.68|342.48|342.68|342.53|342.68|342.48|5
1642504090000|2022-01-18 11:08:10||342.53||342.53||342.53||342.53|0
1642504100000|2022-01-18 11:08:20||342.48||342.53||342.53||342.48|0
1642504120000|2022-01-18 11:08:40|342.73||342.68||342.73||342.68||0
1642504140000|2022-01-18 11:09:00|342.63|342.48|342.63|342.43|342.63|342.48|342.63|342.43|1
1642504150000|2022-01-18 11:09:10||342.48||342.43||342.48||342.43|0
1642504170000|2022-01-18 11:09:30|342.58|342.38|342.58|342.38|342.63|342.43|342.58|342.38|0
1642504180000|2022-01-18 11:09:40|342.53|342.33|342.53|342.33|342.53|342.38|342.53|342.33|0
1642504190000|2022-01-18 11:09:50||342.38||342.38||342.38||342.38|0
1642504200000|2022-01-18 11:10:00||342.33||342.38||342.38||342.33|0
1642504210000|2022-01-18 11:10:10||342.33||342.38||342.38||342.33|2
1642504220000|2022-01-18 11:10:20|342.58|342.43|342.58|342.38|342.58|342.43|342.58|342.38|2
1642504230000|2022-01-18 11:10:30|342.53|342.33|342.58|342.33|342.58|342.38|342.53|342.33|0
1642504240000|2022-01-18 11:10:40|342.53|342.38|342.58|342.43|342.63|342.43|342.53|342.38|0
1642504250000|2022-01-18 11:10:50||342.38||342.38||342.38||342.38|0
1642504270000|2022-01-18 11:11:10||342.43||342.38||342.43||342.38|0
1642504280000|2022-01-18 11:11:20||342.43||342.43||342.43||342.38|0
1642504290000|2022-01-18 11:11:30||342.38||342.38||342.38||342.38|0
1642504330000|2022-01-18 11:12:10|342.53|342.33|342.48|342.28|342.58|342.38|342.48|342.28|0
1642504340000|2022-01-18 11:12:20|342.53|342.33|342.48|342.28|342.53|342.33|342.48|342.28|0
1642504350000|2022-01-18 11:12:30|342.53|342.33|342.53|342.28|342.53|342.33|342.53|342.28|0
1642504360000|2022-01-18 11:12:40|342.48|342.33|342.48|342.28|342.53|342.33|342.48|342.28|0
1642504370000|2022-01-18 11:12:50|342.53|342.33|342.53|342.28|342.53|342.33|342.48|342.28|0
1642504380000|2022-01-18 11:13:00|342.48|342.33|342.48|342.28|342.53|342.33|342.48|342.28|0
1642504390000|2022-01-18 11:13:10||342.33||342.28||342.33||342.28|0
1642504400000|2022-01-18 11:13:20|342.43||342.48||342.48||342.43||1
1642504420000|2022-01-18 11:13:40||342.33||342.28||342.33||342.28|0
1642504430000|2022-01-18 11:13:50|342.53|342.33|342.53|342.33|342.58|342.38|342.53|342.33|0
1642504440000|2022-01-18 11:14:00|342.48|342.38|342.53|342.33|342.53|342.38|342.48|342.33|0
1642504450000|2022-01-18 11:14:10||342.38||342.38||342.38||342.33|0
1642504460000|2022-01-18 11:14:20|342.58||342.58||342.58||342.58||2
1642504480000|2022-01-18 11:14:40|342.53|342.33|342.58|342.38|342.58|342.38|342.53|342.33|0
1642504490000|2022-01-18 11:14:50|342.53||342.53||342.58||342.53||0
1642504500000|2022-01-18 11:15:00|342.58||342.58||342.58||342.58||0
1642504510000|2022-01-18 11:15:10|342.63|342.43|342.63|342.43|342.63|342.43|342.63|342.43|0
1642504540000|2022-01-18 11:15:40||342.48||342.48||342.48||342.48|0
1642504550000|2022-01-18 11:15:50||342.43||342.43||342.43||342.43|0
1642504560000|2022-01-18 11:16:00|342.58||342.63||342.63||342.58||0
1642504580000|2022-01-18 11:16:20||342.48||342.48||342.48||342.48|0
1642504590000|2022-01-18 11:16:30|342.68||342.68||342.68||342.68||0
1642504610000|2022-01-18 11:16:50||342.53||342.53||342.53||342.53|0
1642504620000|2022-01-18 11:17:00||342.48||342.53||342.53||342.48|1
1642504630000|2022-01-18 11:17:10||342.48||342.53||342.53||342.48|0
1642504640000|2022-01-18 11:17:20||342.48||342.53||342.53||342.48|0
1642504650000|2022-01-18 11:17:30||342.48||342.48||342.48||342.48|0
1642504670000|2022-01-18 11:17:50||342.53||342.48||342.53||342.48|0
1642504690000|2022-01-18 11:18:10|||||||||1
1642504700000|2022-01-18 11:18:20||342.53||342.53||342.53||342.48|0
1642504710000|2022-01-18 11:18:30||342.48||342.48||342.48||342.48|0
1642504720000|2022-01-18 11:18:40|342.63||342.63||342.63||342.63||0
1642504740000|2022-01-18 11:19:00|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.48|1
1642504750000|2022-01-18 11:19:10||342.48||342.48||342.48||342.48|0
1642504770000|2022-01-18 11:19:30|342.63||342.68||342.68||342.63||0
1642504800000|2022-01-18 11:20:00||342.53||342.48||342.53||342.48|0
1642504810000|2022-01-18 11:20:10||342.53||342.48||342.53||342.48|0
1642504820000|2022-01-18 11:20:20|342.63||342.68||342.68||342.63||0
1642504850000|2022-01-18 11:20:50|342.63||342.68||342.68||342.63||0
1642504860000|2022-01-18 11:21:00|342.63|342.53|342.68|342.48|342.68|342.53|342.63|342.48|0
1642504870000|2022-01-18 11:21:10||342.53||342.53||342.53||342.53|0
1642504880000|2022-01-18 11:21:20|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.58|2
1642504890000|2022-01-18 11:21:30|342.73|342.63|342.73|342.58|342.78|342.63|342.73|342.58|0
1642504900000|2022-01-18 11:21:40|342.78||342.73||342.78||342.73||0
1642504910000|2022-01-18 11:21:50|342.78||342.78||342.78||342.73||0
1642504920000|2022-01-18 11:22:00|342.73||342.78||342.78||342.73||0
1642504930000|2022-01-18 11:22:10||342.63||342.58||342.63||342.58|0
1642504940000|2022-01-18 11:22:20|342.83|342.63|342.78|342.58|342.83|342.63|342.73|342.53|0
1642504970000|2022-01-18 11:22:50|342.73||342.78||342.78||342.73||0
1642504980000|2022-01-18 11:23:00|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.53|0
1642504990000|2022-01-18 11:23:10|342.78||342.78||342.78||342.73||0
1642505000000|2022-01-18 11:23:20|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|0
1642505010000|2022-01-18 11:23:30|342.78|342.53|342.73|342.53|342.78|342.58|342.73|342.53|0
1642505070000|2022-01-18 11:24:30||342.58||342.53||342.58||342.53|0
1642505080000|2022-01-18 11:24:40||342.58||342.58||342.58||342.53|0
1642505090000|2022-01-18 11:24:50||342.53||342.53||342.53||342.53|0
1642505100000|2022-01-18 11:25:00|342.78|342.58|342.73|342.58|342.78|342.58|342.73|342.53|1
1642505110000|2022-01-18 11:25:10|342.78||342.78||342.78||342.73||0
1642505120000|2022-01-18 11:25:20|342.73||342.73||342.78||342.73||0
1642505130000|2022-01-18 11:25:30||342.53||342.53||342.53||342.53|2
1642505140000|2022-01-18 11:25:40||342.58||342.53||342.58||342.53|0
1642505160000|2022-01-18 11:26:00||342.58||342.58||342.58||342.53|0
1642505170000|2022-01-18 11:26:10||342.53||342.53||342.58||342.53|0
1642505180000|2022-01-18 11:26:20|342.68||342.73||342.73||342.68||0
1642505210000|2022-01-18 11:26:50|342.68|342.58|342.73|342.53|342.73|342.58|342.68|342.53|0
1642505220000|2022-01-18 11:27:00||342.58||342.53||342.58||342.53|0
1642505230000|2022-01-18 11:27:10|342.78|342.58|342.78|342.58|342.78|342.58|342.73|342.53|0
1642505240000|2022-01-18 11:27:20|342.83|342.63|342.78|342.58|342.83|342.63|342.78|342.58|0
1642505270000|2022-01-18 11:27:50|342.73||342.78||342.78||342.73||0
1642505280000|2022-01-18 11:28:00||342.63||342.58||342.63||342.58|0
1642505310000|2022-01-18 11:28:30||342.63||342.58||342.63||342.58|0
1642505340000|2022-01-18 11:29:00|342.83|342.63|342.83|342.63|342.83|342.68|342.83|342.63|0
1642505350000|2022-01-18 11:29:10||342.68||342.63||342.68||342.63|0
1642505370000|2022-01-18 11:29:30|342.78||342.78||342.78||342.78||0
1642505380000|2022-01-18 11:29:40||342.58||342.58||342.58||342.58|0
1642505390000|2022-01-18 11:29:50||342.63||342.58||342.63||342.58|0
1642505400000|2022-01-18 11:30:00||342.63||342.58||342.63||342.58|0
1642505410000|2022-01-18 11:30:10|342.88|342.63|342.88|342.68|342.88|342.68|342.88|342.63|3
1642505450000|2022-01-18 11:30:50|342.83||342.88||342.88||342.83||0
1642505460000|2022-01-18 11:31:00|342.83|342.63|342.83|342.63|342.83|342.63|342.78|342.63|0
1642505490000|2022-01-18 11:31:30||342.68||342.68||342.68||342.68|0
1642505520000|2022-01-18 11:32:00|342.88||342.88||342.88||342.88||0
1642505530000|2022-01-18 11:32:10||342.73||342.68||342.73||342.68|0
1642505540000|2022-01-18 11:32:20|342.83|342.58|342.78|342.63|342.83|342.63|342.78|342.58|1
1642505550000|2022-01-18 11:32:30||342.58||342.58||342.63||342.58|0
1642505560000|2022-01-18 11:32:40||342.63||342.63||342.63||342.63|0
1642505570000|2022-01-18 11:32:50|342.83||342.83||342.83||342.83||0
1642505600000|2022-01-18 11:33:20|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.58|0
1642505610000|2022-01-18 11:33:30|342.73||342.73||342.78||342.73||0
1642505620000|2022-01-18 11:33:40|342.78|342.53|342.73|342.58|342.78|342.58|342.73|342.53|0
1642505630000|2022-01-18 11:33:50|342.78|342.53|342.78|342.58|342.78|342.58|342.78|342.53|0
1642505640000|2022-01-18 11:34:00|342.73||342.78||342.78||342.73||0
1642505660000|2022-01-18 11:34:20|342.73||342.73||342.73||342.73||0
1642505670000|2022-01-18 11:34:30|342.78||342.78||342.78||342.73||0
1642505700000|2022-01-18 11:35:00||342.63||342.58||342.63||342.58|0
1642505710000|2022-01-18 11:35:10||342.63||342.58||342.63||342.58|0
1642505740000|2022-01-18 11:35:40|342.73||342.78||342.78||342.73||0
1642505750000|2022-01-18 11:35:50||342.63||342.58||342.63||342.58|0
1642505780000|2022-01-18 11:36:20||342.63||342.63||342.63||342.63|0
1642505790000|2022-01-18 11:36:30|342.83|342.68|342.83|342.63|342.83|342.68|342.83|342.63|0
1642505800000|2022-01-18 11:36:40||342.68||342.63||342.68||342.63|0
1642505810000|2022-01-18 11:36:50||342.68||342.68||342.68||342.63|0
1642505820000|2022-01-18 11:37:00||342.63||342.63||342.68||342.63|0
1642505840000|2022-01-18 11:37:20|342.78||342.83||342.83||342.78||0
1642505860000|2022-01-18 11:37:40|342.78||342.83||342.83||342.78||0
1642505880000|2022-01-18 11:38:00|342.78||342.83||342.83||342.78||0
1642505900000|2022-01-18 11:38:20|342.78||342.83||342.83||342.78||0
1642505910000|2022-01-18 11:38:30|342.78||342.83||342.83||342.78||0
1642505920000|2022-01-18 11:38:40|342.78||342.83||342.83||342.78||0
1642505970000|2022-01-18 11:39:30||342.68||342.63||342.68||342.63|0
1642505990000|2022-01-18 11:39:50|342.78||342.78||342.78||342.78||0
1642506010000|2022-01-18 11:40:10||342.58||342.58||342.58||342.58|0
1642506020000|2022-01-18 11:40:20|342.73||342.78||342.78||342.73||0
1642506030000|2022-01-18 11:40:30|342.73||342.73||342.78||342.73||0
1642506040000|2022-01-18 11:40:40|342.78||342.78||342.78||342.78||0
1642506050000|2022-01-18 11:40:50|342.73||342.78||342.78||342.73||0
1642506060000|2022-01-18 11:41:00|342.73||342.78||342.78||342.73||0
1642506070000|2022-01-18 11:41:10||342.63||342.63||342.63||342.63|0
1642506130000|2022-01-18 11:42:10||342.58||342.58||342.58||342.58|0
1642506150000|2022-01-18 11:42:30||342.63||342.63||342.63||342.63|0
1642506160000|2022-01-18 11:42:40||342.58||342.63||342.63||342.58|0
1642506170000|2022-01-18 11:42:50||342.58||342.58||342.58||342.58|0
1642506180000|2022-01-18 11:43:00|342.73||342.78||342.78||342.73||0
1642506190000|2022-01-18 11:43:10|342.73||342.78||342.78||342.73||1
1642506210000|2022-01-18 11:43:30|342.73||342.78||342.78||342.73||0
1642506220000|2022-01-18 11:43:40||342.63||342.58||342.63||342.58|0
1642506240000|2022-01-18 11:44:00|342.73||342.78||342.78||342.73||0
1642506250000|2022-01-18 11:44:10|342.73||342.73||342.78||342.73||0
1642506260000|2022-01-18 11:44:20|342.78||342.78||342.78||342.73||1
1642506270000|2022-01-18 11:44:30||342.63||342.58||342.63||342.58|0
1642506280000|2022-01-18 11:44:40||342.63||342.63||342.63||342.58|0
1642506310000|2022-01-18 11:45:10||342.58||342.63||342.63||342.58|0
1642506320000|2022-01-18 11:45:20||342.58||342.63||342.63||342.58|0
1642506330000|2022-01-18 11:45:30||342.58||342.58||342.58||342.58|0
1642506340000|2022-01-18 11:45:40||342.63||342.63||342.63||342.63|0
1642506350000|2022-01-18 11:45:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|2
1642506360000|2022-01-18 11:46:00|342.88||342.83||342.88||342.83||3
1642506370000|2022-01-18 11:46:10|342.88||342.88||342.88||342.88||0
1642506390000|2022-01-18 11:46:30|342.83||342.88||342.88||342.83||0
1642506400000|2022-01-18 11:46:40||342.73||342.68||342.73||342.68|0
1642506410000|2022-01-18 11:46:50||342.73||342.73||342.73||342.73|0
1642506420000|2022-01-18 11:47:00|342.93||342.88||342.93||342.88||9
1642506430000|2022-01-18 11:47:10||342.68||342.73||342.73||342.68|0
1642506540000|2022-01-18 11:49:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|4
1642506550000|2022-01-18 11:49:10||342.73||342.73||342.78||342.73|0
1642506560000|2022-01-18 11:49:20|342.88||342.88||342.88||342.88||0
1642506590000|2022-01-18 11:49:50|342.93||342.88||342.93||342.88||0
1642506600000|2022-01-18 11:50:00|342.93||342.88||342.93||342.88||0
1642506610000|2022-01-18 11:50:10|342.93||342.88||342.93||342.88||0
1642506620000|2022-01-18 11:50:20|342.93||342.93||342.93||342.88||0
1642506630000|2022-01-18 11:50:30|342.88|342.78|342.88|342.73|342.88|342.78|342.88|342.73|0
1642506640000|2022-01-18 11:50:40|342.93||342.88||342.93||342.88||0
1642506650000|2022-01-18 11:50:50|342.93||342.88||342.93||342.88||0
1642506660000|2022-01-18 11:51:00|342.93||342.88||342.93||342.88||0
1642506760000|2022-01-18 11:52:40|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|3
1642506770000|2022-01-18 11:52:50|342.83|342.73|342.88|342.73|342.88|342.73|342.83|342.68|0
1642506780000|2022-01-18 11:53:00|342.83|342.68|342.83|342.68|342.88|342.68|342.83|342.63|1
1642506790000|2022-01-18 11:53:10|342.88|342.73|342.88|342.68|342.88|342.73|342.83|342.68|0
1642506800000|2022-01-18 11:53:20|342.83||342.83||342.83||342.83||0
1642506810000|2022-01-18 11:53:30|342.88||342.88||342.88||342.83||0
1642506820000|2022-01-18 11:53:40||342.73||342.73||342.73||342.68|1
1642506830000|2022-01-18 11:53:50||342.68||342.73||342.73||342.68|0
1642506840000|2022-01-18 11:54:00|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|0
1642506850000|2022-01-18 11:54:10||342.68||342.73||342.73||342.68|0
1642506860000|2022-01-18 11:54:20|342.83|342.68|342.88|342.68|342.88|342.73|342.83|342.68|0
1642506870000|2022-01-18 11:54:30||342.73||342.68||342.73||342.68|0
1642506890000|2022-01-18 11:54:50|342.83|342.63|342.78|342.63|342.83|342.63|342.78|342.63|0
1642506900000|2022-01-18 11:55:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|0
1642506920000|2022-01-18 11:55:20|342.88||342.83||342.88||342.83||1
1642506950000|2022-01-18 11:55:50||342.63||342.68||342.68||342.63|0
1642506960000|2022-01-18 11:56:00|342.88||342.83||342.88||342.83||0
1642506970000|2022-01-18 11:56:10|342.88||342.83||342.88||342.83||0
1642507010000|2022-01-18 11:56:50||342.63||342.68||342.68||342.63|0
1642507040000|2022-01-18 11:57:20||342.63||342.68||342.68||342.63|0
1642507060000|2022-01-18 11:57:40|342.78|342.63|342.83|342.63|342.83|342.63|342.78|342.63|0
1642507070000|2022-01-18 11:57:50|342.78|342.68|342.83|342.63|342.83|342.68|342.78|342.63|0
1642507080000|2022-01-18 11:58:00|342.78||342.83||342.83||342.78||0
1642507090000|2022-01-18 11:58:10|342.78||342.83||342.83||342.78||0
1642507100000|2022-01-18 11:58:20|342.78|342.68|342.83|342.68|342.83|342.68|342.78|342.68|0
1642507110000|2022-01-18 11:58:30||342.63||342.68||342.68||342.63|0
1642507120000|2022-01-18 11:58:40||342.63||342.63||342.68||342.63|0
1642507130000|2022-01-18 11:58:50||342.68||342.63||342.68||342.63|0
1642507140000|2022-01-18 11:59:00||342.68||342.63||342.68||342.63|0
1642507150000|2022-01-18 11:59:10||342.68||342.63||342.68||342.63|0
1642507160000|2022-01-18 11:59:20||342.68||342.63||342.68||342.63|0
1642507170000|2022-01-18 11:59:30|342.78|342.68|342.83|342.63|342.83|342.68|342.78|342.63|0
1642507180000|2022-01-18 11:59:40||342.68||342.63||342.68||342.63|0
1642507190000|2022-01-18 11:59:50|342.78||342.83||342.83||342.78||0
1642507200000|2022-01-18 12:00:00||342.68||342.68||342.68||342.68|0
1642507210000|2022-01-18 12:00:10|342.88||342.88||342.88||342.88||1
1642507220000|2022-01-18 12:00:20||342.73||342.68||342.73||342.68|0
1642507230000|2022-01-18 12:00:30||342.73||342.68||342.73||342.68|0
1642507240000|2022-01-18 12:00:40||342.73||342.73||342.73||342.68|0
1642507250000|2022-01-18 12:00:50||342.68||342.68||342.73||342.68|0
1642507260000|2022-01-18 12:01:00||342.73||342.68||342.73||342.68|0
1642507270000|2022-01-18 12:01:10||342.73||342.68||342.73||342.68|0
1642507280000|2022-01-18 12:01:20|342.83|342.73|342.83|342.68|342.88|342.73|342.83|342.68|0
1642507290000|2022-01-18 12:01:30|342.88|342.73|342.88|342.68|342.88|342.73|342.83|342.68|0
1642507300000|2022-01-18 12:01:40|342.83||342.88||342.88||342.83||0
1642507320000|2022-01-18 12:02:00|342.83|342.73|342.88|342.68|342.88|342.73|342.83|342.68|0
1642507330000|2022-01-18 12:02:10|342.83||342.88||342.88||342.83||0
1642507340000|2022-01-18 12:02:20||342.73||342.68||342.73||342.68|0
1642507350000|2022-01-18 12:02:30|342.83|342.73|342.83|342.68|342.83|342.73|342.83|342.68|0
1642507360000|2022-01-18 12:02:40|342.88|342.63|342.83|342.63|342.88|342.63|342.83|342.63|0
1642507370000|2022-01-18 12:02:50|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|1
1642507380000|2022-01-18 12:03:00|342.83|342.63|342.83|342.68|342.88|342.68|342.83|342.63|0
1642507390000|2022-01-18 12:03:10||342.63||342.63||342.68||342.63|0
1642507400000|2022-01-18 12:03:20||342.68||342.68||342.68||342.68|0
1642507410000|2022-01-18 12:03:30||342.63||342.68||342.68||342.63|0
1642507440000|2022-01-18 12:04:00||342.63||342.63||342.68||342.63|0
1642507450000|2022-01-18 12:04:10||342.68||342.68||342.68||342.63|0
1642507460000|2022-01-18 12:04:20||342.63||342.63||342.63||342.63|0
1642507480000|2022-01-18 12:04:40||342.68||342.63||342.68||342.63|0
1642507510000|2022-01-18 12:05:10||342.68||342.68||342.68||342.63|0
1642507520000|2022-01-18 12:05:20||342.63||342.63||342.68||342.63|0
1642507530000|2022-01-18 12:05:30||342.68||342.63||342.68||342.63|0
1642507550000|2022-01-18 12:05:50||342.68||342.68||342.68||342.63|0
1642507560000|2022-01-18 12:06:00||342.63||342.63||342.68||342.63|0
1642507570000|2022-01-18 12:06:10|342.78||342.83||342.83||342.78||0
1642507580000|2022-01-18 12:06:20|342.78||342.78||342.83||342.78||0
1642507590000|2022-01-18 12:06:30||342.58||342.58||342.63||342.58|0
1642507600000|2022-01-18 12:06:40|342.73||342.78||342.78||342.73||0
1642507610000|2022-01-18 12:06:50|342.73||342.78||342.78||342.73||0
1642507620000|2022-01-18 12:07:00||342.63||342.58||342.63||342.58|0
1642507640000|2022-01-18 12:07:20||342.63||342.58||342.63||342.58|1
1642507650000|2022-01-18 12:07:30||342.63||342.63||342.63||342.58|0
1642507660000|2022-01-18 12:07:40||342.58||342.63||342.63||342.58|0
1642507670000|2022-01-18 12:07:50||342.58||342.58||342.63||342.58|0
1642507680000|2022-01-18 12:08:00||342.63||342.63||342.63||342.63|0
1642507690000|2022-01-18 12:08:10||342.58||342.58||342.63||342.58|0
1642507700000|2022-01-18 12:08:20||342.63||342.58||342.63||342.58|0
1642507710000|2022-01-18 12:08:30||342.63||342.58||342.63||342.58|0
1642507720000|2022-01-18 12:08:40||342.63||342.63||342.63||342.58|0
1642507730000|2022-01-18 12:08:50|342.83||342.83||342.83||342.83||0
1642507740000|2022-01-18 12:09:00|342.78|342.58|342.83|342.63|342.83|342.63|342.78|342.58|0
1642507750000|2022-01-18 12:09:10||342.68||342.68||342.68||342.63|0
1642507760000|2022-01-18 12:09:20||342.63||342.63||342.63||342.63|0
1642507770000|2022-01-18 12:09:30||342.68||342.63||342.68||342.63|0
1642507780000|2022-01-18 12:09:40||342.68||342.63||342.68||342.63|0
1642507790000|2022-01-18 12:09:50||342.68||342.63||342.68||342.63|0
1642507810000|2022-01-18 12:10:10|342.78||342.83||342.83||342.78||0
1642507830000|2022-01-18 12:10:30||342.68||342.63||342.68||342.63|0
1642507840000|2022-01-18 12:10:40||342.68||342.63||342.68||342.63|0
1642507850000|2022-01-18 12:10:50||342.68||342.63||342.68||342.63|0
1642507870000|2022-01-18 12:11:10||342.68||342.63||342.68||342.63|0
1642507880000|2022-01-18 12:11:20||342.68||342.68||342.68||342.63|0
1642507890000|2022-01-18 12:11:30|342.88||342.88||342.88||342.88||0
1642507910000|2022-01-18 12:11:50||342.63||342.68||342.68||342.63|0
1642507920000|2022-01-18 12:12:00|342.83|342.63|342.78|342.63|342.83|342.63|342.78|342.58|0
1642507930000|2022-01-18 12:12:10||342.58||342.58||342.58||342.58|0
1642507980000|2022-01-18 12:13:00||342.63||342.63||342.63||342.63|0
1642507990000|2022-01-18 12:13:10||342.58||342.58||342.63||342.58|0
1642508000000|2022-01-18 12:13:20|342.73|342.63|342.73|342.58|342.73|342.63|342.73|342.58|2
1642508010000|2022-01-18 12:13:30||342.53||342.53||342.53||342.53|0
1642508040000|2022-01-18 12:14:00||342.58||342.58||342.58||342.53|0
1642508050000|2022-01-18 12:14:10||342.53||342.53||342.58||342.53|0
1642508080000|2022-01-18 12:14:40||342.58||342.58||342.58||342.58|0
1642508090000|2022-01-18 12:14:50||342.53||342.53||342.58||342.53|0
1642508130000|2022-01-18 12:15:30||342.58||342.53||342.58||342.53|0
1642508170000|2022-01-18 12:16:10|342.68||342.73||342.73||342.68||0
1642508180000|2022-01-18 12:16:20|342.68||342.73||342.73||342.68||0
1642508190000|2022-01-18 12:16:30||342.58||342.58||342.58||342.58|0
1642508200000|2022-01-18 12:16:40|342.78|342.53|342.73|342.53|342.78|342.58|342.73|342.53|4
1642508210000|2022-01-18 12:16:50||342.58||342.53||342.58||342.53|0
1642508220000|2022-01-18 12:17:00|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.53|0
1642508240000|2022-01-18 12:17:20|342.73|342.53|342.78|342.58|342.78|342.58|342.73|342.53|0
1642508250000|2022-01-18 12:17:30|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.53|0
1642508260000|2022-01-18 12:17:40|342.78||342.73||342.78||342.73||0
1642508270000|2022-01-18 12:17:50|342.78|342.58|342.73|342.53|342.78|342.58|342.73|342.53|0
1642508280000|2022-01-18 12:18:00||342.58||342.53||342.58||342.53|0
1642508290000|2022-01-18 12:18:10||342.58||342.58||342.58||342.58|0
1642508300000|2022-01-18 12:18:20|342.78|342.63|342.78|342.58|342.78|342.63|342.78|342.58|2
1642508310000|2022-01-18 12:18:30|342.73|342.63|342.73|342.58|342.73|342.63|342.73|342.58|0
1642508320000|2022-01-18 12:18:40|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.58|1
1642508330000|2022-01-18 12:18:50||342.58||342.58||342.58||342.58|1
1642508340000|2022-01-18 12:19:00|342.73||342.78||342.78||342.73||0
1642508350000|2022-01-18 12:19:10|342.73||342.78||342.78||342.73||0
1642508360000|2022-01-18 12:19:20|342.73||342.73||342.73||342.73||0
1642508370000|2022-01-18 12:19:30||342.53||342.53||342.53||342.53|0
1642508380000|2022-01-18 12:19:40||342.58||342.53||342.58||342.53|0
1642508390000|2022-01-18 12:19:50||342.58||342.58||342.58||342.53|0
1642508400000|2022-01-18 12:20:00|342.78|342.63|342.83|342.63|342.83|342.68|342.78|342.63|2
1642508410000|2022-01-18 12:20:10|342.78||342.83||342.83||342.78||0
1642508420000|2022-01-18 12:20:20||342.68||342.63||342.68||342.63|0
1642508440000|2022-01-18 12:20:40|342.78||342.83||342.83||342.78||0
1642508450000|2022-01-18 12:20:50|342.78||342.83||342.83||342.78||0
1642508460000|2022-01-18 12:21:00||342.68||342.63||342.68||342.63|0
1642508480000|2022-01-18 12:21:20|342.78|342.68|342.83|342.68|342.83|342.68|342.78|342.63|1
1642508490000|2022-01-18 12:21:30||342.63||342.63||342.68||342.63|0
1642508500000|2022-01-18 12:21:40||342.68||342.63||342.68||342.63|0
1642508510000|2022-01-18 12:21:50|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|0
1642508520000|2022-01-18 12:22:00||342.63||342.73||342.73||342.63|0
1642508530000|2022-01-18 12:22:10||342.68||342.73||342.73||342.68|0
1642508540000|2022-01-18 12:22:20||342.68||342.68||342.68||342.68|0
1642508550000|2022-01-18 12:22:30|342.83||342.88||342.88||342.83||0
1642508560000|2022-01-18 12:22:40|342.83||342.88||342.88||342.83||0
1642508570000|2022-01-18 12:22:50|342.83||342.88||342.88||342.83||0
1642508580000|2022-01-18 12:23:00|342.83||342.83||342.88||342.83||0
1642508590000|2022-01-18 12:23:10|342.88||342.88||342.88||342.88||0
1642508600000|2022-01-18 12:23:20||342.73||342.68||342.73||342.68|0
1642508610000|2022-01-18 12:23:30|342.83||342.88||342.88||342.83||0
1642508620000|2022-01-18 12:23:40|342.83||342.83||342.88||342.83||0
1642508630000|2022-01-18 12:23:50|342.78|342.63|342.78|342.63|342.83|342.63|342.78|342.63|1
1642508640000|2022-01-18 12:24:00|342.83|342.68|342.78|342.58|342.83|342.68|342.78|342.58|5
1642508650000|2022-01-18 12:24:10|342.83|342.63|342.78|342.58|342.83|342.63|342.78|342.58|0
1642508660000|2022-01-18 12:24:20||342.63||342.58||342.63||342.58|0
1642508680000|2022-01-18 12:24:40||342.63||342.63||342.63||342.58|0
1642508700000|2022-01-18 12:25:00|342.83|342.68|342.83|342.63|342.83|342.68|342.83|342.63|2
1642508710000|2022-01-18 12:25:10||342.68||342.63||342.68||342.63|0
1642508720000|2022-01-18 12:25:20||342.68||342.63||342.68||342.63|0
1642508730000|2022-01-18 12:25:30||342.68||342.68||342.68||342.63|0
1642508740000|2022-01-18 12:25:40|342.88|342.63|342.83|342.63|342.88|342.68|342.83|342.63|0
1642508760000|2022-01-18 12:26:00||342.68||342.68||342.68||342.63|0
1642508800000|2022-01-18 12:26:40||342.63||342.68||342.68||342.63|0
1642508820000|2022-01-18 12:27:00|342.88||342.88||342.88||342.88||0
1642508840000|2022-01-18 12:27:20|342.83||342.88||342.88||342.83||0
1642508850000|2022-01-18 12:27:30||342.73||342.68||342.73||342.68|0
1642508870000|2022-01-18 12:27:50||342.73||342.68||342.73||342.68|0
1642508880000|2022-01-18 12:28:00||342.73||342.73||342.73||342.68|0
1642508890000|2022-01-18 12:28:10||342.68||342.73||342.73||342.68|0
1642508940000|2022-01-18 12:29:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|2
1642509000000|2022-01-18 12:30:00|342.98|342.83|342.98|342.78|342.98|342.83|342.98|342.78|2
1642509010000|2022-01-18 12:30:10|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|0
1642509020000|2022-01-18 12:30:20|342.93|342.73|342.93|342.73|342.98|342.78|342.93|342.73|1
1642509030000|2022-01-18 12:30:30||342.78||342.78||342.78||342.78|0
1642509060000|2022-01-18 12:31:00|342.98||342.98||342.98||342.98||1
1642509080000|2022-01-18 12:31:20|342.93||342.98||342.98||342.93||0
1642509090000|2022-01-18 12:31:30|342.93||342.98||342.98||342.93||0
1642509100000|2022-01-18 12:31:40|342.93||342.93||342.98||342.93||0
1642509120000|2022-01-18 12:32:00|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|0
1642509140000|2022-01-18 12:32:20|||||||||1
1642509180000|2022-01-18 12:33:00||342.68||342.73||342.73||342.68|4
1642509200000|2022-01-18 12:33:20|342.93||342.93||342.93||342.88||2
1642509210000|2022-01-18 12:33:30|342.88||342.88||342.93||342.88||0
1642509220000|2022-01-18 12:33:40|342.93|342.78|342.93|342.78|342.93|342.78|342.88|342.78|0
1642509250000|2022-01-18 12:34:10||342.73||342.73||342.73||342.73|1
1642509260000|2022-01-18 12:34:20|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|1
1642509300000|2022-01-18 12:35:00|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|1
1642509310000|2022-01-18 12:35:10|342.88||342.93||342.93||342.88||0
1642509320000|2022-01-18 12:35:20|342.88|342.78|342.93|342.73|342.93|342.78|342.88|342.73|1
1642509340000|2022-01-18 12:35:40||342.78||342.78||342.78||342.78|0
1642509370000|2022-01-18 12:36:10||342.73||342.73||342.73||342.73|1
1642509390000|2022-01-18 12:36:30||342.78||342.78||342.78||342.78|0
1642509510000|2022-01-18 12:38:30|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|1
1642509540000|2022-01-18 12:39:00|343.03||342.98||343.03||342.98||1
1642509610000|2022-01-18 12:40:10|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|2
1642509620000|2022-01-18 12:40:20|||||||||1
1642509690000|2022-01-18 12:41:30||342.73||342.73||342.73||342.73|0
1642509700000|2022-01-18 12:41:40|342.88||342.88||342.88||342.88||2
1642509730000|2022-01-18 12:42:10|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|1
1642509740000|2022-01-18 12:42:20|||||||||1
1642509760000|2022-01-18 12:42:40|||||||||1
1642509790000|2022-01-18 12:43:10||342.63||342.63||342.63||342.63|0
1642509830000|2022-01-18 12:43:50||342.68||342.63||342.68||342.63|0
1642509840000|2022-01-18 12:44:00||342.68||342.68||342.68||342.63|0
1642509850000|2022-01-18 12:44:10||342.63||342.68||342.68||342.63|0
1642509860000|2022-01-18 12:44:20||342.63||342.63||342.68||342.63|1
1642509870000|2022-01-18 12:44:30||342.68||342.68||342.68||342.68|0
1642509890000|2022-01-18 12:44:50||342.63||342.63||342.63||342.63|0
1642509900000|2022-01-18 12:45:00||342.68||342.63||342.68||342.63|0
1642509910000|2022-01-18 12:45:10||342.68||342.68||342.68||342.68|0
1642509920000|2022-01-18 12:45:20|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|3
1642509930000|2022-01-18 12:45:30||342.68||342.68||342.73||342.68|0
1642509940000|2022-01-18 12:45:40||342.73||342.73||342.73||342.73|0
1642509950000|2022-01-18 12:45:50||342.68||342.73||342.73||342.68|0
1642509960000|2022-01-18 12:46:00||342.68||342.73||342.73||342.68|0
1642509970000|2022-01-18 12:46:10||342.68||342.73||342.73||342.68|0
1642510000000|2022-01-18 12:46:40|342.93||342.88||342.93||342.88||2
1642510010000|2022-01-18 12:46:50|342.93|342.78|342.93|342.73|342.93|342.78|342.93|342.73|0
1642510020000|2022-01-18 12:47:00||342.78||342.78||342.78||342.78|0
1642510030000|2022-01-18 12:47:10|342.98|342.73|342.98|342.78|342.98|342.78|342.93|342.73|0
1642510040000|2022-01-18 12:47:20|342.93||342.98||342.98||342.93||0
1642510060000|2022-01-18 12:47:40|342.93||342.98||342.98||342.93||0
1642510070000|2022-01-18 12:47:50|343.03|342.83|343.03|342.88|343.03|342.88|343.03|342.83|0
1642510080000|2022-01-18 12:48:00|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|1
1642510090000|2022-01-18 12:48:10||342.93||342.93||342.93||342.88|0
1642510100000|2022-01-18 12:48:20||342.88||342.88||342.88||342.88|0
1642510110000|2022-01-18 12:48:30|343.03||343.03||343.03||343.03||0
1642510120000|2022-01-18 12:48:40||342.83||342.83||342.83||342.83|0
1642510140000|2022-01-18 12:49:00|342.98||342.98||343.03||342.98||0
1642510150000|2022-01-18 12:49:10|343.03||343.03||343.03||342.98||0
1642510160000|2022-01-18 12:49:20|342.98||343.03||343.03||342.98||1
1642510190000|2022-01-18 12:49:50||342.88||342.83||342.88||342.83|0
1642510200000|2022-01-18 12:50:00||342.88||342.88||342.88||342.83|0
1642510230000|2022-01-18 12:50:30|343.08||343.08||343.08||343.08||0
1642510280000|2022-01-18 12:51:20|343.13|342.93|343.08|342.88|343.13|342.93|343.08|342.88|0
1642510290000|2022-01-18 12:51:30|343.13|342.93|343.13|342.93|343.13|342.93|343.13|342.93|0
1642510330000|2022-01-18 12:52:10|343.08||343.13||343.13||343.08||0
1642510340000|2022-01-18 12:52:20|343.08||343.13||343.13||343.08||0
1642510360000|2022-01-18 12:52:40||342.98||342.98||342.98||342.93|0
1642510370000|2022-01-18 12:52:50||342.93||342.93||342.93||342.93|0
1642510380000|2022-01-18 12:53:00||342.98||342.93||342.98||342.93|0
1642510410000|2022-01-18 12:53:30|343.08||343.08||343.08||343.08||0
1642510420000|2022-01-18 12:53:40|343.13||343.13||343.13||343.13||0
1642510430000|2022-01-18 12:53:50|343.08||343.13||343.13||343.08||0
1642510440000|2022-01-18 12:54:00|343.08|342.88|343.08|342.88|343.13|342.88|343.08|342.88|0
1642510470000|2022-01-18 12:54:30|343.03||343.08||343.08||343.03||0
1642510490000|2022-01-18 12:54:50|||||||||1
1642510500000|2022-01-18 12:55:00|||||||||1
1642510510000|2022-01-18 12:55:10|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|0
1642510520000|2022-01-18 12:55:20|343.08|342.88|343.08|342.88|343.08|342.88|343.08|342.88|0
1642510550000|2022-01-18 12:55:50||342.83||342.88||342.88||342.83|2
1642510560000|2022-01-18 12:56:00||342.83||342.88||342.93||342.83|0
1642510580000|2022-01-18 12:56:20||342.93||342.88||342.93||342.88|0
1642510590000|2022-01-18 12:56:30|||||||||1
1642510600000|2022-01-18 12:56:40||342.93||342.88||342.93||342.88|0
1642510610000|2022-01-18 12:56:50||342.93||342.93||342.93||342.93|0
1642510620000|2022-01-18 12:57:00|343.13|342.88|343.08|342.88|343.13|342.88|343.08|342.88|0
1642510650000|2022-01-18 12:57:30|343.03||343.08||343.08||343.03||0
1642510660000|2022-01-18 12:57:40|343.03||343.03||343.08||343.03||0
1642510670000|2022-01-18 12:57:50|343.08||343.08||343.08||343.08||0
1642510690000|2022-01-18 12:58:10||342.93||342.93||342.93||342.93|0
1642510700000|2022-01-18 12:58:20|343.13||343.13||343.13||343.13||0
1642510720000|2022-01-18 12:58:40||342.98||342.93||342.98||342.93|0
1642510750000|2022-01-18 12:59:10|343.08||343.13||343.13||343.08||0
1642510770000|2022-01-18 12:59:30|343.08||343.13||343.13||343.08||0
1642510800000|2022-01-18 13:00:00|343.08|342.98|343.13|342.93|343.13|342.98|343.08|342.93|0
1642510810000|2022-01-18 13:00:10|343.08|342.88|343.08|342.88|343.13|342.93|343.08|342.88|3
1642510820000|2022-01-18 13:00:20|343.03||343.08||343.08||343.03||1
1642510830000|2022-01-18 13:00:30||342.93||342.88||342.93||342.88|3
1642510840000|2022-01-18 13:00:40|343.03|342.83|342.98|342.83|343.08|342.83|342.98|342.78|0
1642510850000|2022-01-18 13:00:50||342.78||342.78||342.78||342.78|0
1642510860000|2022-01-18 13:01:00|342.93|342.83|342.93|342.78|342.98|342.83|342.93|342.73|0
1642510870000|2022-01-18 13:01:10||342.73||342.73||342.73||342.73|0
1642510880000|2022-01-18 13:01:20||342.78||342.73||342.78||342.73|0
1642510890000|2022-01-18 13:01:30|342.88||342.93||342.93||342.88||1
1642510900000|2022-01-18 13:01:40|342.98|342.78|342.98|342.78|342.98|342.78|342.98|342.78|2
1642510920000|2022-01-18 13:02:00|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|0
1642510930000|2022-01-18 13:02:10|342.98||342.98||342.98||342.98||0
1642510950000|2022-01-18 13:02:30|343.03||342.98||343.03||342.98||0
1642510990000|2022-01-18 13:03:10|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|1
1642511010000|2022-01-18 13:03:30|342.98||342.98||342.98||342.98||0
1642511030000|2022-01-18 13:03:50|342.93||342.98||342.98||342.93||0
1642511070000|2022-01-18 13:04:30|342.93||342.98||342.98||342.93||0
1642511100000|2022-01-18 13:05:00|342.93||342.98||342.98||342.93||0
1642511110000|2022-01-18 13:05:10||342.83||342.78||342.83||342.78|0
1642511130000|2022-01-18 13:05:30|342.93||342.93||342.93||342.93||0
1642511140000|2022-01-18 13:05:40|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|0
1642511160000|2022-01-18 13:06:00|342.88||342.88||342.93||342.88||0
1642511170000|2022-01-18 13:06:10|342.93||342.93||342.93||342.93||0
1642511190000|2022-01-18 13:06:30|342.88||342.93||342.93||342.88||0
1642511200000|2022-01-18 13:06:40|342.88||342.88||342.93||342.88||0
1642511210000|2022-01-18 13:06:50|342.93||342.88||342.93||342.88||0
1642511220000|2022-01-18 13:07:00|342.93||342.93||342.93||342.88||0
1642511230000|2022-01-18 13:07:10|342.88||342.93||342.93||342.88||0
1642511280000|2022-01-18 13:08:00|342.88||342.93||342.93||342.88||0
1642511290000|2022-01-18 13:08:10|342.88||342.88||342.93||342.88||0
1642511300000|2022-01-18 13:08:20|342.93||342.93||342.93||342.88||0
1642511310000|2022-01-18 13:08:30|342.88||342.93||342.93||342.88||0
1642511320000|2022-01-18 13:08:40|342.88||342.93||342.93||342.88||0
1642511340000|2022-01-18 13:09:00|342.98|342.78|342.98|342.78|342.98|342.83|342.98|342.78|0
1642511350000|2022-01-18 13:09:10|342.93|342.73|342.98|342.78|342.98|342.78|342.93|342.73|0
1642511360000|2022-01-18 13:09:20|342.93||342.93||342.93||342.93||0
1642511380000|2022-01-18 13:09:40||342.73||342.73||342.73||342.73|0
1642511390000|2022-01-18 13:09:50|342.88||342.93||342.93||342.88||0
1642511400000|2022-01-18 13:10:00|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|0
1642511410000|2022-01-18 13:10:10||342.73||342.73||342.73||342.73|0
1642511430000|2022-01-18 13:10:30||342.78||342.73||342.78||342.73|0
1642511440000|2022-01-18 13:10:40|342.88||342.93||342.93||342.88||0
1642511450000|2022-01-18 13:10:50|342.88||342.88||342.93||342.88||0
1642511460000|2022-01-18 13:11:00|342.93||342.88||342.93||342.88||0
1642511470000|2022-01-18 13:11:10|342.93||342.88||342.93||342.88||0
1642511480000|2022-01-18 13:11:20|342.93||342.93||342.93||342.88||0
1642511490000|2022-01-18 13:11:30|342.88||342.88||342.93||342.88||0
1642511500000|2022-01-18 13:11:40|342.93||342.88||342.93||342.88||0
1642511510000|2022-01-18 13:11:50|342.93|342.78|342.93|342.78|342.93|342.78|342.88|342.78|0
1642511520000|2022-01-18 13:12:00||342.73||342.73||342.73||342.73|0
1642511550000|2022-01-18 13:12:30|342.88||342.93||342.93||342.88||0
1642511560000|2022-01-18 13:12:40|342.88||342.88||342.93||342.88||0
1642511570000|2022-01-18 13:12:50|342.93||342.88||342.93||342.88||0
1642511580000|2022-01-18 13:13:00|342.93||342.93||342.93||342.88||0
1642511590000|2022-01-18 13:13:10|342.88||342.93||342.93||342.88||0
1642511600000|2022-01-18 13:13:20|342.88||342.93||342.93||342.88||0
1642511610000|2022-01-18 13:13:30|342.88||342.93||342.93||342.88||0
1642511630000|2022-01-18 13:13:50|342.88||342.88||342.93||342.88||0
1642511680000|2022-01-18 13:14:40||342.68||342.68||342.68||342.68|0
1642511690000|2022-01-18 13:14:50||342.73||342.73||342.73||342.73|0
1642511700000|2022-01-18 13:15:00|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|0
1642511710000|2022-01-18 13:15:10|342.83|342.63|342.83|342.63|342.88|342.63|342.83|342.63|1
1642511720000|2022-01-18 13:15:20||342.68||342.63||342.68||342.63|0
1642511730000|2022-01-18 13:15:30|342.88|342.68|342.78|342.63|342.88|342.68|342.78|342.63|0
1642511740000|2022-01-18 13:15:40||342.58||342.58||342.63||342.58|0
1642511750000|2022-01-18 13:15:50|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.53|0
1642511760000|2022-01-18 13:16:00|342.78|342.58|342.78|342.58|342.78|342.58|342.73|342.58|0
1642511770000|2022-01-18 13:16:10|342.73||342.78||342.78||342.73||0
1642511800000|2022-01-18 13:16:40|342.73|342.53|342.73|342.53|342.73|342.58|342.73|342.53|0
1642511810000|2022-01-18 13:16:50|342.68|342.48|342.68|342.53|342.68|342.53|342.68|342.48|0
1642511820000|2022-01-18 13:17:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|2
1642511830000|2022-01-18 13:17:10|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.48|1
1642511840000|2022-01-18 13:17:20||342.58||342.58||342.58||342.58|0
1642511850000|2022-01-18 13:17:30||342.53||342.58||342.58||342.53|0
1642511860000|2022-01-18 13:17:40|342.68|342.53|342.68|342.48|342.68|342.53|342.68|342.48|1
1642511870000|2022-01-18 13:17:50|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.48|0
1642511880000|2022-01-18 13:18:00|342.68||342.73||342.73||342.68||0
1642511890000|2022-01-18 13:18:10||342.58||342.53||342.58||342.53|0
1642511900000|2022-01-18 13:18:20||342.58||342.53||342.58||342.53|0
1642511910000|2022-01-18 13:18:30|342.68||342.68||342.73||342.68||0
1642511920000|2022-01-18 13:18:40||342.48||342.53||342.53||342.48|0
1642511930000|2022-01-18 13:18:50|342.73||342.68||342.73||342.68||0
1642511940000|2022-01-18 13:19:00|342.73||342.73||342.73||342.68||2
1642511950000|2022-01-18 13:19:10|342.78|342.58|342.78|342.63|342.78|342.63|342.78|342.58|0
1642511960000|2022-01-18 13:19:20|342.83||342.83||342.83||342.83||0
1642511970000|2022-01-18 13:19:30|342.78||342.83||342.83||342.78||0
1642511980000|2022-01-18 13:19:40|342.78||342.83||342.83||342.78||0
1642512020000|2022-01-18 13:20:20|342.88|342.68|342.88|342.68|342.88|342.73|342.88|342.68|8
1642512030000|2022-01-18 13:20:30||342.73||342.68||342.73||342.68|2
1642512040000|2022-01-18 13:20:40||342.73||342.68||342.73||342.68|2
1642512050000|2022-01-18 13:20:50|342.83|342.63|342.83|342.68|342.83|342.68|342.83|342.63|0
1642512060000|2022-01-18 13:21:00|342.88|342.73|342.88|342.73|342.93|342.73|342.88|342.73|4
1642512070000|2022-01-18 13:21:10|342.93||342.88||342.93||342.88||0
1642512080000|2022-01-18 13:21:20|342.93||342.88||342.93||342.88||1
1642512090000|2022-01-18 13:21:30||342.68||342.68||342.68||342.68|0
1642512100000|2022-01-18 13:21:40||342.73||342.68||342.73||342.68|0
1642512110000|2022-01-18 13:21:50||342.73||342.68||342.73||342.68|0
1642512140000|2022-01-18 13:22:20|342.83|342.63|342.83|342.63|342.88|342.63|342.83|342.63|0
1642512180000|2022-01-18 13:23:00||342.68||342.63||342.68||342.63|0
1642512200000|2022-01-18 13:23:20|342.78||342.78||342.83||342.78||0
1642512210000|2022-01-18 13:23:30|342.83||342.78||342.83||342.78||0
1642512220000|2022-01-18 13:23:40|342.73|342.58|342.78|342.58|342.78|342.58|342.73|342.58|0
1642512230000|2022-01-18 13:23:50|342.73||342.73||342.78||342.73||0
1642512240000|2022-01-18 13:24:00|342.78|342.53|342.78|342.58|342.78|342.58|342.73|342.53|0
1642512260000|2022-01-18 13:24:20|342.73|342.53|342.73|342.53|342.78|342.53|342.73|342.53|0
1642512300000|2022-01-18 13:25:00||342.58||342.53||342.58||342.53|0
1642512310000|2022-01-18 13:25:10||342.58||342.58||342.58||342.58|0
1642512330000|2022-01-18 13:25:30|342.78||342.78||342.78||342.78||2
1642512340000|2022-01-18 13:25:40|342.83|342.63|342.83|342.63|342.83|342.63|342.83|342.63|0
1642512350000|2022-01-18 13:25:50|342.78||342.78||342.78||342.78||0
1642512360000|2022-01-18 13:26:00|342.83||342.83||342.83||342.83||0
1642512370000|2022-01-18 13:26:10|342.78||342.78||342.83||342.78||0
1642512390000|2022-01-18 13:26:30|||||||||1
1642512400000|2022-01-18 13:26:40|342.83||342.83||342.83||342.78||2
1642512420000|2022-01-18 13:27:00||342.68||342.68||342.68||342.68|0
1642512430000|2022-01-18 13:27:10|342.88||342.88||342.88||342.88||0
1642512450000|2022-01-18 13:27:30|342.93|342.73|342.93|342.73|342.93|342.73|342.93|342.73|0
1642512470000|2022-01-18 13:27:50|342.88||342.88||342.88||342.88||0
1642512480000|2022-01-18 13:28:00|342.93||342.93||342.93||342.93||0
1642512490000|2022-01-18 13:28:10|342.88||342.88||342.88||342.88||0
1642512500000|2022-01-18 13:28:20|342.93||342.93||342.93||342.93||0
1642512510000|2022-01-18 13:28:30|342.88||342.88||342.88||342.88||0
1642512530000|2022-01-18 13:28:50|342.93||342.88||342.93||342.88||0
1642512540000|2022-01-18 13:29:00|342.93||342.93||342.93||342.93||0
1642512580000|2022-01-18 13:29:40|342.88||342.88||342.88||342.88||0
1642512590000|2022-01-18 13:29:50||342.68||342.68||342.73||342.68|0
1642512600000|2022-01-18 13:30:00|342.93|342.73|342.93|342.78|342.93|342.78|342.93|342.73|2
1642512610000|2022-01-18 13:30:10|343.03|342.73|342.93|342.78|343.03|342.78|342.93|342.73|4
1642512620000|2022-01-18 13:30:20||342.73||342.73||342.73||342.73|0
1642512630000|2022-01-18 13:30:30|342.98|342.78|342.93|342.78|342.98|342.78|342.93|342.73|3
1642512640000|2022-01-18 13:30:40|343.03|342.73|342.93|342.78|343.03|342.78|342.93|342.73|2
1642512650000|2022-01-18 13:30:50||342.73||342.73||342.73||342.73|3
1642512660000|2022-01-18 13:31:00|342.88||342.88||342.93||342.88||1
1642512670000|2022-01-18 13:31:10|342.93||342.93||342.93||342.88||0
1642512680000|2022-01-18 13:31:20||342.78||342.78||342.78||342.78|0
1642512700000|2022-01-18 13:31:40|343.03|342.73|342.93|342.73|343.03|342.73|342.93|342.73|3
1642512710000|2022-01-18 13:31:50||342.78||342.78||342.78||342.73|2
1642512720000|2022-01-18 13:32:00|342.98||342.93||342.98||342.93||6
1642512730000|2022-01-18 13:32:10|342.98||342.93||342.98||342.93||6
1642512740000|2022-01-18 13:32:20|342.98|342.83|343.08|342.93|343.08|342.93|342.98|342.83|14
1642512750000|2022-01-18 13:32:30|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|4
1642512760000|2022-01-18 13:32:40|342.98|342.83|342.98|342.83|343.03|342.83|342.98|342.83|9
1642512770000|2022-01-18 13:32:50|342.93|342.78|342.98|342.83|342.98|342.83|342.93|342.78|5
1642512780000|2022-01-18 13:33:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|2
1642512790000|2022-01-18 13:33:10|343.13|342.83|343.18|343.03|343.18|343.03|343.13|342.83|30
1642512800000|2022-01-18 13:33:20||342.98||343.03||343.03||342.98|6
1642512810000|2022-01-18 13:33:30|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|17
1642512830000|2022-01-18 13:33:50||343.03||343.08||343.08||343.03|4
1642512840000|2022-01-18 13:34:00|343.18|343.03|343.23|343.08|343.23|343.08|343.18|343.03|5
1642512880000|2022-01-18 13:34:40|343.28|343.13|343.23|343.08|343.28|343.13|343.23|343.08|2
1642512900000|2022-01-18 13:35:00|343.28|343.03|343.23|343.08|343.28|343.08|343.23|343.03|2
1642512910000|2022-01-18 13:35:10|||||||||4
1642512920000|2022-01-18 13:35:20|343.28||343.23||343.28||343.23||8
1642512940000|2022-01-18 13:35:40||343.03||343.08||343.08||343.03|3
1642512960000|2022-01-18 13:36:00|343.28|343.03|343.33|343.18|343.33|343.18|343.28|343.03|13
1642512980000|2022-01-18 13:36:20|343.28|343.13|343.33|343.13|343.33|343.18|343.28|343.13|4
1642512990000|2022-01-18 13:36:30||343.18||343.18||343.18||343.13|1
1642513000000|2022-01-18 13:36:40|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|2
1642513010000|2022-01-18 13:36:50|343.23|343.13|343.28|343.08|343.28|343.13|343.23|343.08|8
1642513020000|2022-01-18 13:37:00|343.23||343.28||343.28||343.23||0
1642513030000|2022-01-18 13:37:10|343.23||343.23||343.28||343.23||0
1642513040000|2022-01-18 13:37:20||343.03||343.08||343.08||343.03|3
1642513060000|2022-01-18 13:37:40||343.03||343.08||343.08||343.03|7
1642513080000|2022-01-18 13:38:00|343.28||343.23||343.28||343.23||3
1642513090000|2022-01-18 13:38:10||343.03||343.08||343.08||343.03|2
1642513130000|2022-01-18 13:38:50||343.03||343.08||343.08||343.03|5
1642513150000|2022-01-18 13:39:10||343.03||343.08||343.08||343.03|4
1642513160000|2022-01-18 13:39:20|||||||||5
1642513180000|2022-01-18 13:39:40||343.03||343.08||343.08||343.03|3
1642513190000|2022-01-18 13:39:50||343.03||343.08||343.08||343.03|10
1642513200000|2022-01-18 13:40:00|||||||||5
1642513220000|2022-01-18 13:40:20||343.03||343.08||343.08||343.03|2
1642513230000|2022-01-18 13:40:30||343.03||343.03||343.03||343.03|1
1642513240000|2022-01-18 13:40:40|343.18||343.18||343.18||343.18||0
1642513250000|2022-01-18 13:40:50|343.13|342.98|343.13|342.98|343.18|342.98|343.13|342.98|4
1642513260000|2022-01-18 13:41:00|343.18||343.13||343.18||343.13||2
1642513270000|2022-01-18 13:41:10|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|0
1642513280000|2022-01-18 13:41:20|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|4
1642513290000|2022-01-18 13:41:30|343.13|342.88|343.03|342.88|343.13|342.88|343.03|342.88|0
1642513300000|2022-01-18 13:41:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|0
1642513310000|2022-01-18 13:41:50|343.13||343.13||343.13||343.08||3
1642513320000|2022-01-18 13:42:00||342.98||342.98||342.98||342.98|1
1642513330000|2022-01-18 13:42:10|343.18||343.13||343.18||343.13||2
1642513340000|2022-01-18 13:42:20|||||||||1
1642513360000|2022-01-18 13:42:40|||||||||1
1642513380000|2022-01-18 13:43:00|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|0
1642513390000|2022-01-18 13:43:10||342.98||343.03||343.03||342.98|0
1642513400000|2022-01-18 13:43:20||342.98||342.98||343.03||342.98|1
1642513410000|2022-01-18 13:43:30||343.03||343.03||343.03||342.98|0
1642513420000|2022-01-18 13:43:40||342.98||342.98||343.03||342.98|1
1642513430000|2022-01-18 13:43:50|343.13||343.18||343.18||343.13||0
1642513440000|2022-01-18 13:44:00||343.03||342.98||343.03||342.98|0
1642513450000|2022-01-18 13:44:10||343.03||342.98||343.03||342.98|0
1642513460000|2022-01-18 13:44:20||343.03||343.03||343.03||343.03|0
1642513470000|2022-01-18 13:44:30||342.98||342.98||343.03||342.98|0
1642513480000|2022-01-18 13:44:40|343.13||343.18||343.18||343.13||0
1642513500000|2022-01-18 13:45:00||343.03||342.98||343.03||342.98|0
1642513510000|2022-01-18 13:45:10|343.13||343.13||343.18||343.13||0
1642513520000|2022-01-18 13:45:20|||||||||1
1642513540000|2022-01-18 13:45:40||342.93||342.93||342.93||342.93|0
1642513550000|2022-01-18 13:45:50||342.98||342.98||342.98||342.98|0
1642513610000|2022-01-18 13:46:50||342.93||342.98||342.98||342.93|2
1642513630000|2022-01-18 13:47:10|343.18||343.18||343.18||343.18||2
1642513640000|2022-01-18 13:47:20|343.13||343.13||343.18||343.13||0
1642513650000|2022-01-18 13:47:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|0
1642513660000|2022-01-18 13:47:40|343.13|342.98|343.18|342.98|343.18|343.03|343.13|342.98|2
1642513670000|2022-01-18 13:47:50||343.03||342.98||343.03||342.98|0
1642513680000|2022-01-18 13:48:00|343.13|343.03|343.18|343.03|343.18|343.03|343.13|343.03|0
1642513690000|2022-01-18 13:48:10||342.98||342.98||343.03||342.98|0
1642513700000|2022-01-18 13:48:20||343.03||342.98||343.03||342.98|0
1642513710000|2022-01-18 13:48:30|343.13||343.13||343.13||343.13||0
1642513750000|2022-01-18 13:49:10|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|3
1642513760000|2022-01-18 13:49:20|343.23|342.98|343.18|342.98|343.23|343.03|343.18|342.98|1
1642513770000|2022-01-18 13:49:30|343.13|343.03|343.13|342.98|343.13|343.03|343.13|342.98|0
1642513780000|2022-01-18 13:49:40||342.93||342.98||342.98||342.93|0
1642513790000|2022-01-18 13:49:50|343.08|342.93|343.13|342.93|343.13|342.98|343.08|342.93|2
1642513800000|2022-01-18 13:50:00|343.18|342.98|343.18|342.98|343.18|342.98|343.18|342.98|0
1642513810000|2022-01-18 13:50:10|343.13||343.13||343.13||343.13||0
1642513830000|2022-01-18 13:50:30|343.18|342.93|343.18|342.98|343.18|342.98|343.13|342.93|1
1642513850000|2022-01-18 13:50:50|343.13||343.18||343.18||343.13||0
1642513860000|2022-01-18 13:51:00|343.23|343.03|343.23|343.03|343.23|343.03|343.18|342.98|0
1642513870000|2022-01-18 13:51:10|343.18||343.18||343.23||343.18||0
1642513880000|2022-01-18 13:51:20||342.98||342.98||342.98||342.98|0
1642513890000|2022-01-18 13:51:30||343.03||343.03||343.03||342.98|0
1642513900000|2022-01-18 13:51:40||342.98||342.98||343.03||342.98|0
1642513910000|2022-01-18 13:51:50||343.03||342.98||343.03||342.98|0
1642513920000|2022-01-18 13:52:00||343.03||343.03||343.03||342.98|0
1642513930000|2022-01-18 13:52:10|343.13|342.98|343.13|342.98|343.13|343.03|343.13|342.98|0
1642513940000|2022-01-18 13:52:20|343.18|343.03|343.18|342.98|343.18|343.03|343.13|342.98|0
1642513950000|2022-01-18 13:52:30|343.13||343.13||343.18||343.13||0
1642513960000|2022-01-18 13:52:40|343.18||343.18||343.18||343.18||0
1642513970000|2022-01-18 13:52:50||343.03||343.03||343.03||343.03|0
1642513980000|2022-01-18 13:53:00|343.13|342.98|343.13|342.98|343.18|342.98|343.13|342.98|0
1642513990000|2022-01-18 13:53:10|343.18|343.03|343.18|342.98|343.18|343.03|343.18|342.98|1
1642514000000|2022-01-18 13:53:20|343.13|343.03|343.18|343.03|343.18|343.03|343.13|343.03|0
1642514010000|2022-01-18 13:53:30||342.98||342.98||343.03||342.98|0
1642514020000|2022-01-18 13:53:40|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|0
1642514040000|2022-01-18 13:54:00||343.03||343.03||343.03||343.03|0
1642514050000|2022-01-18 13:54:10||342.98||343.03||343.03||342.98|0
1642514060000|2022-01-18 13:54:20||342.98||342.98||342.98||342.98|1
1642514100000|2022-01-18 13:55:00|343.13||343.13||343.13||343.13||0
1642514110000|2022-01-18 13:55:10|||||||||1
1642514120000|2022-01-18 13:55:20||342.93||342.93||342.98||342.93|1
1642514130000|2022-01-18 13:55:30||342.98||342.93||342.98||342.93|0
1642514140000|2022-01-18 13:55:40|343.08||343.08||343.13||343.08||0
1642514150000|2022-01-18 13:55:50|343.13||343.13||343.13||343.08||0
1642514160000|2022-01-18 13:56:00||342.98||342.93||342.98||342.93|0
1642514170000|2022-01-18 13:56:10||342.98||342.98||342.98||342.93|0
1642514180000|2022-01-18 13:56:20||342.93||342.93||342.98||342.93|0
1642514190000|2022-01-18 13:56:30||342.98||342.93||342.98||342.93|0
1642514200000|2022-01-18 13:56:40||342.98||342.98||342.98||342.93|0
1642514210000|2022-01-18 13:56:50||342.93||342.93||342.98||342.93|0
1642514230000|2022-01-18 13:57:10|343.08||343.13||343.13||343.08||4
1642514240000|2022-01-18 13:57:20|343.08||343.13||343.13||343.08||0
1642514250000|2022-01-18 13:57:30|343.08|342.98|343.13|342.98|343.13|342.98|343.08|342.98|0
1642514260000|2022-01-18 13:57:40||342.93||342.98||342.98||342.93|0
1642514270000|2022-01-18 13:57:50||342.93||342.98||342.98||342.93|0
1642514280000|2022-01-18 13:58:00||342.93||342.98||342.98||342.93|0
1642514340000|2022-01-18 13:59:00||342.93||342.98||342.98||342.93|0
1642514350000|2022-01-18 13:59:10||342.93||342.93||342.98||342.93|0
1642514360000|2022-01-18 13:59:20|343.08||343.08||343.13||343.08||1
1642514380000|2022-01-18 13:59:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|0
1642514390000|2022-01-18 13:59:50|343.18||343.13||343.18||343.13||0
1642514400000|2022-01-18 14:00:00||342.93||342.93||342.93||342.93|0
1642514410000|2022-01-18 14:00:10|343.08||343.08||343.13||343.08||0
1642514420000|2022-01-18 14:00:20|||||||||5
1642514430000|2022-01-18 14:00:30|343.13||343.13||343.13||343.08||4
1642514440000|2022-01-18 14:00:40|343.08||343.08||343.08||343.08||0
1642514460000|2022-01-18 14:01:00|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.98|0
1642514470000|2022-01-18 14:01:10||342.93||342.98||342.98||342.93|0
1642514480000|2022-01-18 14:01:20|343.08|342.93|343.08|342.93|343.13|342.98|343.08|342.93|0
1642514520000|2022-01-18 14:02:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|2
1642514540000|2022-01-18 14:02:20||342.93||342.93||342.93||342.93|0
1642514550000|2022-01-18 14:02:30||342.98||342.93||342.98||342.93|0
1642514560000|2022-01-18 14:02:40||342.98||342.98||342.98||342.93|0
1642514570000|2022-01-18 14:02:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.88|5
1642514580000|2022-01-18 14:03:00||342.88||342.93||342.93||342.88|1
1642514600000|2022-01-18 14:03:20|||||||||2
1642514660000|2022-01-18 14:04:20|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|2
1642514670000|2022-01-18 14:04:30||342.98||342.98||342.98||342.93|0
1642514680000|2022-01-18 14:04:40||342.93||342.98||342.98||342.93|0
1642514690000|2022-01-18 14:04:50|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|0
1642514700000|2022-01-18 14:05:00||342.98||342.98||342.98||342.93|0
1642514710000|2022-01-18 14:05:10|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|0
1642514720000|2022-01-18 14:05:20||342.93||342.93||342.98||342.93|0
1642514730000|2022-01-18 14:05:30|343.08|342.98|343.13|342.93|343.13|342.98|343.08|342.93|0
1642514740000|2022-01-18 14:05:40|343.08|342.98|343.08|342.93|343.08|342.98|343.08|342.93|4
1642514750000|2022-01-18 14:05:50||342.88||342.93||342.93||342.88|10
1642514820000|2022-01-18 14:07:00||342.88||342.93||342.93||342.88|5
1642514900000|2022-01-18 14:08:20|343.13||343.08||343.13||343.08||3
1642514940000|2022-01-18 14:09:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|0
1642514960000|2022-01-18 14:09:20|343.08|342.93|343.08|342.93|343.13|342.93|343.08|342.93|3
1642514970000|2022-01-18 14:09:30|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|1
1642514980000|2022-01-18 14:09:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|0
1642514990000|2022-01-18 14:09:50||342.93||342.93||342.98||342.93|0
1642515000000|2022-01-18 14:10:00||342.98||342.98||342.98||342.98|0
1642515010000|2022-01-18 14:10:10|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|0
1642515070000|2022-01-18 14:11:10|343.13||343.08||343.13||343.08||1
1642515090000|2022-01-18 14:11:30|343.13||343.13||343.13||343.08||0
1642515100000|2022-01-18 14:11:40|343.08|342.98|343.13|342.98|343.13|342.98|343.08|342.93|0
1642515110000|2022-01-18 14:11:50|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|2
1642515120000|2022-01-18 14:12:00|343.08||343.08||343.13||343.08||0
1642515140000|2022-01-18 14:12:20|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.98|0
1642515150000|2022-01-18 14:12:30||342.93||342.93||342.98||342.93|0
1642515160000|2022-01-18 14:12:40|343.08||343.08||343.08||343.08||7
1642515200000|2022-01-18 14:13:20||342.88||342.93||342.93||342.88|4
1642515210000|2022-01-18 14:13:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|1
1642515220000|2022-01-18 14:13:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.88|8
1642515230000|2022-01-18 14:13:50|343.03|342.88|343.03|342.88|343.08|342.88|343.03|342.88|9
1642515240000|2022-01-18 14:14:00|343.08||343.08||343.08||343.08||0
1642515250000|2022-01-18 14:14:10||342.93||342.88||342.93||342.88|2
1642515260000|2022-01-18 14:14:20|343.03||343.03||343.03||343.03||0
1642515290000|2022-01-18 14:14:50|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|3
1642515300000|2022-01-18 14:15:00||342.93||342.93||342.93||342.88|0
1642515310000|2022-01-18 14:15:10|343.03|342.88|343.03|342.88|343.08|342.93|343.03|342.88|0
1642515320000|2022-01-18 14:15:20|343.08||343.03||343.08||343.03||0
1642515350000|2022-01-18 14:15:50||342.83||342.88||342.88||342.83|8
1642515360000|2022-01-18 14:16:00|343.08||343.03||343.08||343.03||0
1642515380000|2022-01-18 14:16:20|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|1
1642515390000|2022-01-18 14:16:30|343.03|342.93|343.03|342.88|343.03|342.93|343.03|342.88|0
1642515400000|2022-01-18 14:16:40|||||||||12
1642515410000|2022-01-18 14:16:50|343.08||343.03||343.08||343.03||2
1642515420000|2022-01-18 14:17:00|||||||||6
1642515460000|2022-01-18 14:17:40|||||||||2
1642515480000|2022-01-18 14:18:00|||||||||1
1642515520000|2022-01-18 14:18:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|6
1642515530000|2022-01-18 14:18:50|343.03|342.88|343.03|342.88|343.08|342.93|343.03|342.88|0
1642515540000|2022-01-18 14:19:00|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|0
1642515550000|2022-01-18 14:19:10||342.93||342.93||342.93||342.88|0
1642515560000|2022-01-18 14:19:20||342.88||342.93||342.93||342.88|2
1642515570000|2022-01-18 14:19:30|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|1
1642515580000|2022-01-18 14:19:40||342.83||342.88||342.88||342.83|18
1642515600000|2022-01-18 14:20:00|||||||||1
1642515620000|2022-01-18 14:20:20||342.83||342.83||342.88||342.83|4
1642515630000|2022-01-18 14:20:30||342.88||342.88||342.88||342.88|0
1642515640000|2022-01-18 14:20:40||342.83||342.88||342.88||342.83|2
1642515650000|2022-01-18 14:20:50|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|4
1642515660000|2022-01-18 14:21:00|343.08||343.03||343.08||343.03||0
1642515670000|2022-01-18 14:21:10|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.88|0
1642515680000|2022-01-18 14:21:20|343.03|342.88|343.03|342.88|343.03|342.88|342.98|342.83|0
1642515690000|2022-01-18 14:21:30||342.83||342.88||342.88||342.83|2
1642515700000|2022-01-18 14:21:40||342.83||342.88||342.88||342.83|0
1642515710000|2022-01-18 14:21:50|342.98|342.83|342.98|342.83|343.03|342.83|342.98|342.83|0
1642515730000|2022-01-18 14:22:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.83|1
1642515740000|2022-01-18 14:22:20|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|0
1642515750000|2022-01-18 14:22:30|342.98||342.98||343.03||342.98||0
1642515760000|2022-01-18 14:22:40|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.83|1
1642515770000|2022-01-18 14:22:50||342.83||342.88||342.88||342.83|0
1642515780000|2022-01-18 14:23:00|342.98|342.83|342.98|342.83|343.03|342.88|342.98|342.83|0
1642515790000|2022-01-18 14:23:10|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|0
1642515800000|2022-01-18 14:23:20|343.03||342.98||343.03||342.98||0
1642515840000|2022-01-18 14:24:00|343.03||343.03||343.03||343.03||0
1642515850000|2022-01-18 14:24:10||342.88||342.88||342.88||342.83|1
1642515860000|2022-01-18 14:24:20|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|0
1642515870000|2022-01-18 14:24:30|343.03|342.88|343.03|342.83|343.03|342.88|343.03|342.83|0
1642515880000|2022-01-18 14:24:40|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.83|0
1642515890000|2022-01-18 14:24:50||342.83||342.88||342.88||342.83|0
1642515900000|2022-01-18 14:25:00||342.83||342.88||342.88||342.83|0
1642515910000|2022-01-18 14:25:10|343.08||343.08||343.08||343.08||0
1642515920000|2022-01-18 14:25:20|343.03|342.83|343.03|342.88|343.03|342.88|343.03|342.83|0
1642515940000|2022-01-18 14:25:40||342.83||342.88||342.88||342.83|0
1642515950000|2022-01-18 14:25:50|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.83|0
1642515960000|2022-01-18 14:26:00||342.88||342.88||342.88||342.83|0
1642515970000|2022-01-18 14:26:10||342.83||342.88||342.88||342.83|0
1642515980000|2022-01-18 14:26:20|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.83|0
1642515990000|2022-01-18 14:26:30|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.88|0
1642516000000|2022-01-18 14:26:40||342.83||342.88||342.88||342.83|0
1642516010000|2022-01-18 14:26:50||342.83||342.88||342.88||342.83|0
1642516030000|2022-01-18 14:27:10|342.98|342.83|342.98|342.83|343.03|342.83|342.98|342.83|0
1642516040000|2022-01-18 14:27:20|342.93|342.78|342.88|342.68|342.93|342.78|342.83|342.68|1
1642516050000|2022-01-18 14:27:30|342.83||342.83||342.88||342.83||2
1642516080000|2022-01-18 14:28:00|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|3
1642516100000|2022-01-18 14:28:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|2
1642516110000|2022-01-18 14:28:30|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|5
1642516120000|2022-01-18 14:28:40|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|0
1642516130000|2022-01-18 14:28:50|342.83||342.88||342.88||342.83||0
1642516140000|2022-01-18 14:29:00|342.83||342.83||342.88||342.83||0
1642516150000|2022-01-18 14:29:10|342.78|342.63|342.83|342.63|342.83|342.63|342.78|342.63|0
1642516160000|2022-01-18 14:29:20|342.78||342.83||342.83||342.78||0
1642516170000|2022-01-18 14:29:30|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.58|3
1642516180000|2022-01-18 14:29:40|342.73|342.63|342.78|342.58|342.78|342.63|342.73|342.58|0
1642516190000|2022-01-18 14:29:50|342.73|342.63|342.83|342.68|342.83|342.68|342.73|342.58|3
1642516200000|2022-01-18 14:30:00||342.63||342.63||342.63||342.63|0
1642516260000|2022-01-18 14:31:00|342.88|342.68|342.78|342.63|342.88|342.68|342.78|342.63|1
1642516270000|2022-01-18 14:31:10|342.83|342.58|342.83|342.58|342.83|342.63|342.78|342.58|3
1642516280000|2022-01-18 14:31:20|342.73|342.53|342.63|342.43|342.73|342.53|342.63|342.43|5
1642516290000|2022-01-18 14:31:30|342.58|342.38|342.58|342.38|342.63|342.38|342.58|342.38|2
1642516300000|2022-01-18 14:31:40|342.53|342.33|342.48|342.28|342.53|342.33|342.48|342.28|0
1642516310000|2022-01-18 14:31:50|342.43|342.13|342.23|342.03|342.43|342.13|342.23|342.03|12
1642516320000|2022-01-18 14:32:00|342.18|341.83|341.98|341.78|342.18|341.83|341.98|341.78|79
1642516330000|2022-01-18 14:32:10|342.03|341.83|342.03|341.78|342.03|341.83|342.03|341.78|9
1642516340000|2022-01-18 14:32:20|341.98|341.83|342.03|341.78|342.03|341.83|341.93|341.78|3
1642516350000|2022-01-18 14:32:30|341.98|341.83|341.98|341.78|342.03|341.83|341.98|341.78|6
1642516360000|2022-01-18 14:32:40|341.93|341.73|341.98|341.73|341.98|341.78|341.88|341.73|2
1642516370000|2022-01-18 14:32:50||341.78||341.73||341.78||341.73|0
1642516380000|2022-01-18 14:33:00|342.03|341.78|342.03|341.83|342.08|341.88|342.03|341.78|7
1642516390000|2022-01-18 14:33:10|342.08||342.08||342.08||342.08||0
1642516400000|2022-01-18 14:33:20|342.03|341.88|342.08|341.83|342.08|341.88|342.03|341.83|0
1642516410000|2022-01-18 14:33:30|342.13|341.88|342.08|341.83|342.13|341.88|342.08|341.83|4
1642516420000|2022-01-18 14:33:40|342.03|341.88|342.08|341.83|342.08|341.88|342.03|341.83|0
1642516430000|2022-01-18 14:33:50|342.03|341.78|342.03|341.83|342.03|341.83|341.93|341.78|37
1642516440000|2022-01-18 14:34:00|342.08|341.78|342.13|341.88|342.13|341.93|342.08|341.78|4
1642516450000|2022-01-18 14:34:10|342.08|341.93|342.08|341.88|342.13|341.93|342.08|341.88|0
1642516470000|2022-01-18 14:34:30|342.03|341.83|342.03|341.78|342.03|341.83|342.03|341.78|0
1642516480000|2022-01-18 14:34:40|341.98|341.83|341.98|341.78|341.98|341.83|341.98|341.78|0
1642516490000|2022-01-18 14:34:50|341.93|341.73|341.93|341.68|341.93|341.73|341.93|341.68|1
1642516500000|2022-01-18 14:35:00|341.88|341.73|341.93|341.68|341.93|341.73|341.88|341.68|3
1642516510000|2022-01-18 14:35:10|341.88|341.63|341.78|341.63|341.88|341.63|341.78|341.63|1
1642516520000|2022-01-18 14:35:20|341.83|341.58|341.93|341.73|341.93|341.73|341.83|341.58|1
1642516530000|2022-01-18 14:35:30|341.98|341.78|341.93|341.73|341.98|341.78|341.93|341.73|1
1642516540000|2022-01-18 14:35:40|341.88|341.68|341.93|341.68|341.93|341.78|341.88|341.68|4
1642516550000|2022-01-18 14:35:50|341.88|341.63|341.88|341.63|341.88|341.63|341.83|341.63|0
1642516560000|2022-01-18 14:36:00|341.83|341.68|341.88|341.63|341.93|341.68|341.83|341.63|4
1642516570000|2022-01-18 14:36:10|341.93|341.68|341.88|341.63|341.93|341.68|341.83|341.63|1
1642516580000|2022-01-18 14:36:20||341.68||341.68||341.68||341.63|0
1642516590000|2022-01-18 14:36:30|341.93|341.63|341.83|341.63|341.93|341.68|341.83|341.63|0
1642516600000|2022-01-18 14:36:40|341.78|341.58|341.78|341.63|341.78|341.63|341.78|341.58|2
1642516610000|2022-01-18 14:36:50|341.83|341.58|341.78|341.58|341.83|341.63|341.78|341.58|4
1642516620000|2022-01-18 14:37:00|341.73|341.53|341.83|341.58|341.83|341.63|341.73|341.53|4
1642516630000|2022-01-18 14:37:10|341.78||341.78||341.83||341.78||19
1642516640000|2022-01-18 14:37:20|341.73|341.53|341.78|341.58|341.78|341.58|341.73|341.53|2
1642516650000|2022-01-18 14:37:30|341.83|341.63|341.83|341.63|341.83|341.63|341.83|341.58|2
1642516660000|2022-01-18 14:37:40|341.78|341.58|341.83|341.63|341.83|341.63|341.78|341.58|0
1642516670000|2022-01-18 14:37:50||341.58||341.58||341.63||341.58|3
1642516680000|2022-01-18 14:38:00|341.88|341.63|341.83|341.68|341.88|341.68|341.78|341.58|4
1642516690000|2022-01-18 14:38:10|341.88|341.63|341.83|341.68|341.88|341.68|341.83|341.63|2
1642516700000|2022-01-18 14:38:20|341.88|341.63|341.78|341.58|341.88|341.68|341.78|341.58|7
1642516710000|2022-01-18 14:38:30|341.83|341.63|342.08|341.83|342.08|341.83|341.83|341.63|10
1642516720000|2022-01-18 14:38:40|342.03|341.88|342.03|341.83|342.03|341.88|342.03|341.78|6
1642516730000|2022-01-18 14:38:50||341.88||341.83||341.88||341.78|3
1642516740000|2022-01-18 14:39:00|342.08|341.78|342.13|341.98|342.13|341.98|342.08|341.78|23
1642516750000|2022-01-18 14:39:10|342.18|342.03|342.18|342.03|342.18|342.03|342.18|341.98|5
1642516760000|2022-01-18 14:39:20|342.23|341.98|342.28|342.03|342.28|342.08|342.23|341.98|5
1642516770000|2022-01-18 14:39:30||342.08||342.03||342.08||342.03|0
1642516780000|2022-01-18 14:39:40|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|6
1642516790000|2022-01-18 14:39:50||342.13||342.18||342.18||342.13|3
1642516800000|2022-01-18 14:40:00|342.38|342.08|342.33|342.18|342.38|342.18|342.33|342.08|10
1642516810000|2022-01-18 14:40:10|342.38|342.23|342.43|342.23|342.43|342.23|342.33|342.23|1
1642516820000|2022-01-18 14:40:20|342.38|342.18|342.33|342.18|342.38|342.18|342.33|342.18|6
1642516830000|2022-01-18 14:40:30||342.08||342.18||342.18||342.08|51
1642516840000|2022-01-18 14:40:40|342.28|342.08|342.23|341.98|342.33|342.18|342.23|341.98|36
1642516850000|2022-01-18 14:40:50|342.18|341.93|342.13|341.98|342.18|341.98|342.13|341.88|5
1642516860000|2022-01-18 14:41:00|342.18|341.88|342.18|341.98|342.18|341.98|342.18|341.88|16
1642516870000|2022-01-18 14:41:10|342.23|342.03|342.28|342.08|342.28|342.08|342.23|341.98|12
1642516880000|2022-01-18 14:41:20|342.23|342.03|342.33|342.18|342.33|342.18|342.23|342.03|11
1642516890000|2022-01-18 14:41:30|342.43|342.23|342.38|342.18|342.43|342.23|342.38|342.18|7
1642516900000|2022-01-18 14:41:40|342.43|342.13|342.33|342.18|342.43|342.18|342.33|342.13|1
1642516910000|2022-01-18 14:41:50|342.28|342.13|342.28|342.08|342.33|342.18|342.28|342.08|5
1642516920000|2022-01-18 14:42:00|342.33|342.03|342.28|342.03|342.33|342.03|342.23|342.03|11
1642516930000|2022-01-18 14:42:10|342.33|342.08|342.33|342.08|342.33|342.08|342.33|342.03|0
1642516940000|2022-01-18 14:42:20|342.28|342.13|342.33|342.13|342.33|342.13|342.28|342.13|0
1642516950000|2022-01-18 14:42:30|342.38|342.18|342.38|342.18|342.38|342.18|342.33|342.18|2
1642516960000|2022-01-18 14:42:40|342.33||342.43||342.43||342.33||3
1642516970000|2022-01-18 14:42:50|342.48|342.23|342.48|342.23|342.48|342.28|342.48|342.23|1
1642516980000|2022-01-18 14:43:00||342.28||342.28||342.28||342.23|0
1642516990000|2022-01-18 14:43:10|342.53|342.33|342.53|342.33|342.53|342.33|342.53|342.33|2
1642517000000|2022-01-18 14:43:20|342.48|342.38|342.58|342.38|342.58|342.38|342.48|342.38|11
1642517010000|2022-01-18 14:43:30|342.63|342.43|342.63|342.43|342.63|342.43|342.63|342.43|1
1642517020000|2022-01-18 14:43:40|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.53|11
1642517030000|2022-01-18 14:43:50|342.68|342.48|342.68|342.48|342.68|342.48|342.63|342.48|1
1642517040000|2022-01-18 14:44:00|342.63|342.43|342.63|342.43|342.68|342.43|342.63|342.43|2
1642517050000|2022-01-18 14:44:10|342.58|342.38|342.63|342.48|342.63|342.48|342.53|342.38|6
1642517060000|2022-01-18 14:44:20|342.68|342.53|342.68|342.48|342.73|342.53|342.63|342.48|7
1642517070000|2022-01-18 14:44:30|342.73||342.73||342.73||342.68||0
1642517080000|2022-01-18 14:44:40|342.78|342.53|342.78|342.58|342.78|342.58|342.78|342.53|4
1642517090000|2022-01-18 14:44:50|342.83|342.63|342.93|342.68|342.93|342.68|342.83|342.63|3
1642517100000|2022-01-18 14:45:00|342.98|342.73|343.18|342.93|343.18|342.93|342.93|342.73|36
1642517110000|2022-01-18 14:45:10|343.13|343.03|343.18|343.03|343.23|343.03|343.13|342.93|24
1642517120000|2022-01-18 14:45:20|343.13|342.98|343.13|342.93|343.13|343.03|343.13|342.93|8
1642517130000|2022-01-18 14:45:30|343.08|342.88|343.03|342.83|343.13|342.88|343.03|342.83|0
1642517140000|2022-01-18 14:45:40|342.98|342.78|342.98|342.78|342.98|342.83|342.98|342.78|1
1642517150000|2022-01-18 14:45:50|342.93|342.73|342.93|342.73|342.93|342.73|342.93|342.73|3
1642517160000|2022-01-18 14:46:00|342.88|342.78|342.98|342.78|342.98|342.78|342.88|342.78|3
1642517170000|2022-01-18 14:46:10|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|3
1642517180000|2022-01-18 14:46:20|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|3
1642517200000|2022-01-18 14:46:40|342.98|342.78|342.93|342.73|342.98|342.78|342.93|342.73|2
1642517210000|2022-01-18 14:46:50|342.98|342.78|342.98|342.83|342.98|342.83|342.98|342.73|6
1642517220000|2022-01-18 14:47:00|343.03||343.03||343.03||343.03||4
1642517230000|2022-01-18 14:47:10|342.98|342.78|342.88|342.73|342.98|342.78|342.88|342.73|2
1642517240000|2022-01-18 14:47:20|342.98|342.83|343.08|342.88|343.08|342.93|342.98|342.83|43
1642517250000|2022-01-18 14:47:30|343.03|342.83|343.03|342.78|343.03|342.83|343.03|342.78|3
1642517260000|2022-01-18 14:47:40||342.83||342.78||342.83||342.78|2
1642517270000|2022-01-18 14:47:50||342.83||342.83||342.88||342.78|0
1642517280000|2022-01-18 14:48:00|342.98|342.73|342.98|342.73|342.98|342.73|342.98|342.73|2
1642517290000|2022-01-18 14:48:10|342.93|342.68|342.88|342.68|342.93|342.73|342.88|342.68|8
1642517300000|2022-01-18 14:48:20|342.83||342.83||342.83||342.83||1
1642517310000|2022-01-18 14:48:30|342.88|342.73|342.83|342.63|342.93|342.73|342.83|342.63|11
1642517320000|2022-01-18 14:48:40||342.68||342.68||342.68||342.63|0
1642517330000|2022-01-18 14:48:50|342.88|342.63|342.88|342.68|342.88|342.68|342.88|342.63|0
1642517340000|2022-01-18 14:49:00|342.83|342.63|342.93|342.73|342.93|342.73|342.83|342.63|6
1642517350000|2022-01-18 14:49:10||342.78||342.68||342.78||342.68|0
1642517360000|2022-01-18 14:49:20|342.88|342.63|342.83|342.63|342.88|342.63|342.83|342.63|2
1642517370000|2022-01-18 14:49:30|342.78|342.58|342.78|342.63|342.78|342.63|342.78|342.58|0
1642517380000|2022-01-18 14:49:40||342.58||342.53||342.58||342.53|5
1642517390000|2022-01-18 14:49:50|342.83|342.58|342.88|342.63|342.88|342.68|342.83|342.58|4
1642517400000|2022-01-18 14:50:00|342.78|342.53|342.73|342.53|342.78|342.53|342.73|342.53|1
1642517410000|2022-01-18 14:50:10|342.78|342.58|342.83|342.63|342.83|342.63|342.78|342.58|4
1642517420000|2022-01-18 14:50:20|342.78|342.58|342.83|342.58|342.83|342.58|342.78|342.53|2
1642517430000|2022-01-18 14:50:30|342.78||342.83||342.83||342.78||0
1642517440000|2022-01-18 14:50:40|342.78||342.78||342.83||342.78||0
1642517450000|2022-01-18 14:50:50|342.73|342.53|342.73|342.53|342.78|342.53|342.73|342.53|0
1642517460000|2022-01-18 14:51:00|342.68|342.48|342.68|342.53|342.68|342.53|342.68|342.43|22
1642517470000|2022-01-18 14:51:10||342.43||342.53||342.53||342.43|2
1642517480000|2022-01-18 14:51:20|342.73|342.58|342.78|342.58|342.78|342.58|342.68|342.58|11
1642517490000|2022-01-18 14:51:30|342.83|342.63|342.78|342.58|342.83|342.68|342.78|342.58|1
1642517500000|2022-01-18 14:51:40|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.53|0
1642517510000|2022-01-18 14:51:50|342.68|342.58|342.73|342.53|342.73|342.58|342.68|342.53|4
1642517520000|2022-01-18 14:52:00|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.53|1
1642517530000|2022-01-18 14:52:10|342.83|342.63|342.83|342.63|342.83|342.63|342.83|342.63|0
1642517540000|2022-01-18 14:52:20|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.58|0
1642517550000|2022-01-18 14:52:30|342.73|342.53|342.73|342.53|342.78|342.58|342.68|342.53|5
1642517560000|2022-01-18 14:52:40|342.78|342.58|342.68|342.53|342.78|342.58|342.68|342.53|0
1642517570000|2022-01-18 14:52:50|342.73|342.58|342.78|342.58|342.78|342.63|342.73|342.53|0
1642517580000|2022-01-18 14:53:00|342.73|342.63|342.78|342.63|342.78|342.63|342.73|342.63|5
1642517590000|2022-01-18 14:53:10|342.83|342.68|342.98|342.83|342.98|342.83|342.83|342.68|3
1642517600000|2022-01-18 14:53:20|342.93|342.78|342.93|342.73|342.93|342.78|342.93|342.73|1
1642517610000|2022-01-18 14:53:30|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.63|1
1642517620000|2022-01-18 14:53:40|342.93|342.73|342.88|342.68|342.93|342.73|342.88|342.63|0
1642517630000|2022-01-18 14:53:50|342.93|342.73|342.93|342.73|342.93|342.73|342.93|342.73|0
1642517640000|2022-01-18 14:54:00|342.98|342.78|342.98|342.73|342.98|342.78|342.98|342.73|0
1642517650000|2022-01-18 14:54:10|343.03|342.78|342.98|342.78|343.03|342.83|342.98|342.78|5
1642517660000|2022-01-18 14:54:20|342.93|342.73|342.98|342.78|342.98|342.78|342.93|342.73|0
1642517670000|2022-01-18 14:54:30|343.03|342.73|343.03|342.83|343.03|342.83|343.03|342.73|0
1642517680000|2022-01-18 14:54:40|342.98|342.78|342.98|342.78|343.03|342.78|342.98|342.78|1
1642517690000|2022-01-18 14:54:50|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|0
1642517700000|2022-01-18 14:55:00|342.93|342.78|342.98|342.73|342.98|342.78|342.93|342.73|6
1642517710000|2022-01-18 14:55:10|342.93|342.78|342.93|342.73|342.98|342.78|342.93|342.73|0
1642517720000|2022-01-18 14:55:20|342.88|342.78|342.83|342.63|342.88|342.78|342.83|342.63|10
1642517730000|2022-01-18 14:55:30||342.58||342.63||342.63||342.58|0
1642517740000|2022-01-18 14:55:40|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|0
1642517750000|2022-01-18 14:55:50|342.83|342.63|342.83|342.63|342.83|342.63|342.83|342.63|1
1642517760000|2022-01-18 14:56:00||342.68||342.63||342.68||342.63|0
1642517770000|2022-01-18 14:56:10|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.63|0
1642517780000|2022-01-18 14:56:20||342.73||342.68||342.73||342.68|0
1642517810000|2022-01-18 14:56:50|342.83|342.63|342.83|342.63|342.83|342.63|342.78|342.63|0
1642517820000|2022-01-18 14:57:00||342.68||342.68||342.68||342.68|0
1642517830000|2022-01-18 14:57:10|342.88|342.63|342.83|342.63|342.88|342.63|342.83|342.63|1
1642517840000|2022-01-18 14:57:20|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|0
1642517850000|2022-01-18 14:57:30|342.83|342.63|342.83|342.63|342.83|342.63|342.83|342.63|0
1642517860000|2022-01-18 14:57:40|342.88||342.88||342.88||342.88||0
1642517870000|2022-01-18 14:57:50|342.83|342.68|342.78|342.58|342.83|342.68|342.78|342.58|0
1642517880000|2022-01-18 14:58:00|342.73|342.63|342.83|342.63|342.83|342.63|342.73|342.63|0
1642517890000|2022-01-18 14:58:10|342.88|342.68|342.93|342.78|342.93|342.78|342.88|342.68|0
1642517900000|2022-01-18 14:58:20|342.88|342.73|342.88|342.68|342.88|342.78|342.88|342.68|3
1642517910000|2022-01-18 14:58:30||342.63||342.63||342.63||342.63|0
1642517920000|2022-01-18 14:58:40|342.93|342.68|342.93|342.73|342.93|342.73|342.93|342.68|0
1642517930000|2022-01-18 14:58:50|342.98|342.78|342.98|342.78|342.98|342.78|342.98|342.73|2
1642517940000|2022-01-18 14:59:00|342.93|342.73|342.88|342.68|342.98|342.78|342.88|342.68|1
1642517950000|2022-01-18 14:59:10|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.68|5
1642517960000|2022-01-18 14:59:20||342.73||342.78||342.83||342.73|1
1642517970000|2022-01-18 14:59:30||342.83||342.78||342.83||342.78|0
1642517980000|2022-01-18 14:59:40|343.03|342.83|343.03|342.88|343.03|342.88|343.03|342.78|6
1642517990000|2022-01-18 14:59:50|342.98|342.83|342.98|342.73|343.03|342.88|342.98|342.73|16
1642518000000|2022-01-18 15:00:00|342.93|342.63|342.88|342.68|342.93|342.78|342.83|342.58|13
1642518010000|2022-01-18 15:00:10|342.83|342.63|342.93|342.73|342.98|342.73|342.78|342.63|7
1642518020000|2022-01-18 15:00:20|342.88|342.68|342.98|342.78|342.98|342.78|342.88|342.68|1
1642518030000|2022-01-18 15:00:30|342.93|342.73|342.93|342.73|342.98|342.83|342.93|342.73|4
1642518040000|2022-01-18 15:00:40|342.88|342.68|342.88|342.63|342.88|342.73|342.88|342.63|5
1642518050000|2022-01-18 15:00:50|342.83|342.68|342.88|342.68|342.93|342.68|342.83|342.68|5
1642518060000|2022-01-18 15:01:00|342.83|342.63|342.88|342.68|342.88|342.68|342.83|342.63|8
1642518070000|2022-01-18 15:01:10|342.83|342.63|342.88|342.63|342.88|342.68|342.83|342.63|0
1642518080000|2022-01-18 15:01:20|342.83|342.58|342.83|342.63|342.83|342.63|342.78|342.58|1
1642518100000|2022-01-18 15:01:40|342.78|342.68|342.83|342.63|342.83|342.68|342.78|342.63|0
1642518110000|2022-01-18 15:01:50|342.78||342.83||342.83||342.78||0
1642518120000|2022-01-18 15:02:00|342.78|342.68|342.93|342.73|342.93|342.73|342.78|342.68|1
1642518130000|2022-01-18 15:02:10|342.88|342.68|342.93|342.68|342.93|342.68|342.83|342.68|0
1642518140000|2022-01-18 15:02:20|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|0
1642518150000|2022-01-18 15:02:30|342.98|342.78|343.03|342.83|343.03|342.83|342.98|342.78|4
1642518160000|2022-01-18 15:02:40|342.98|342.78|342.98|342.78|343.03|342.78|342.98|342.78|5
1642518170000|2022-01-18 15:02:50|343.03|342.73|342.98|342.78|343.03|342.78|342.93|342.73|0
1642518180000|2022-01-18 15:03:00|342.93|342.73|342.93|342.78|342.98|342.78|342.93|342.73|0
1642518190000|2022-01-18 15:03:10|342.98||342.98||343.03||342.98||0
1642518200000|2022-01-18 15:03:20|342.93|342.83|343.03|342.88|343.03|342.88|342.93|342.83|1
1642518210000|2022-01-18 15:03:30|343.08|342.83|343.03|342.83|343.08|342.83|343.03|342.83|3
1642518220000|2022-01-18 15:03:40|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.88|1
1642518230000|2022-01-18 15:03:50|343.08||343.03||343.08||343.03||0
1642518240000|2022-01-18 15:04:00|342.98|342.83|342.98|342.83|343.03|342.88|342.98|342.83|4
1642518250000|2022-01-18 15:04:10|343.03|342.78|343.03|342.83|343.03|342.88|342.98|342.78|1
1642518260000|2022-01-18 15:04:20|343.08|342.88|343.03|342.83|343.08|342.88|343.03|342.83|3
1642518270000|2022-01-18 15:04:30|342.98|342.78|342.98|342.83|343.03|342.83|342.98|342.78|0
1642518280000|2022-01-18 15:04:40|343.03|342.88|343.08|342.88|343.08|342.88|343.03|342.88|7
1642518290000|2022-01-18 15:04:50|343.03|342.93|343.03|342.88|343.08|342.93|343.03|342.83|5
1642518300000|2022-01-18 15:05:00|343.08|342.83|343.08|342.83|343.08|342.88|343.03|342.83|3
1642518310000|2022-01-18 15:05:10|343.13|342.88|343.13|342.93|343.13|342.93|343.13|342.88|0
1642518320000|2022-01-18 15:05:20|343.18|342.98|343.18|342.98|343.18|342.98|343.18|342.98|6
1642518330000|2022-01-18 15:05:30||343.03||343.03||343.03||343.03|0
1642518340000|2022-01-18 15:05:40|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|6
1642518350000|2022-01-18 15:05:50|343.08||343.13||343.13||343.08||2
1642518360000|2022-01-18 15:06:00|343.08|342.88|343.03|342.83|343.13|342.88|343.03|342.83|6
1642518370000|2022-01-18 15:06:10|343.08|342.88|343.08|342.88|343.13|342.88|343.08|342.88|1
1642518380000|2022-01-18 15:06:20|343.13|342.93|343.18|343.03|343.18|343.03|343.13|342.93|7
1642518390000|2022-01-18 15:06:30|343.23|343.08|343.33|343.13|343.33|343.13|343.23|343.08|14
1642518400000|2022-01-18 15:06:40|343.38|343.18|343.43|343.28|343.43|343.28|343.38|343.18|7
1642518410000|2022-01-18 15:06:50|343.48|343.33|343.53|343.28|343.53|343.33|343.48|343.28|2
1642518420000|2022-01-18 15:07:00|343.48|343.33|343.48|343.28|343.53|343.33|343.48|343.28|4
1642518430000|2022-01-18 15:07:10|343.43|343.23|343.43|343.23|343.43|343.23|343.43|343.23|1
1642518440000|2022-01-18 15:07:20|343.48|343.18|343.38|343.18|343.48|343.18|343.38|343.18|2
1642518460000|2022-01-18 15:07:40|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.13|0
1642518470000|2022-01-18 15:07:50|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|0
1642518480000|2022-01-18 15:08:00|343.33|343.13|343.28|343.08|343.33|343.13|343.28|343.08|0
1642518490000|2022-01-18 15:08:10|343.33|343.13|343.33|343.18|343.33|343.18|343.33|343.08|1
1642518500000|2022-01-18 15:08:20|343.43|343.23|343.43|343.23|343.43|343.28|343.43|343.18|7
1642518510000|2022-01-18 15:08:30|343.53|343.28|343.53|343.28|343.53|343.28|343.53|343.23|2
1642518520000|2022-01-18 15:08:40|343.48||343.53||343.53||343.48||0
1642518530000|2022-01-18 15:08:50|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|0
1642518540000|2022-01-18 15:09:00|343.58|343.53|343.68|343.53|343.68|343.53|343.58|343.53|29
1642518550000|2022-01-18 15:09:10|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|4
1642518560000|2022-01-18 15:09:20|343.78|343.53|343.73|343.58|343.78|343.58|343.73|343.53|4
1642518570000|2022-01-18 15:09:30|||||||||8
1642518580000|2022-01-18 15:09:40|||||||||10
1642518600000|2022-01-18 15:10:00|343.78|343.63|343.83|343.63|343.83|343.63|343.73|343.63|4
1642518630000|2022-01-18 15:10:30||343.58||343.58||343.58||343.58|0
1642518640000|2022-01-18 15:10:40||343.63||343.63||343.63||343.63|0
1642518650000|2022-01-18 15:10:50|343.88|343.68|343.93|343.78|343.93|343.78|343.88|343.68|12
1642518660000|2022-01-18 15:11:00||343.73||343.73||343.73||343.73|10
1642518670000|2022-01-18 15:11:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|1
1642518690000|2022-01-18 15:11:30|343.83||343.83||343.83||343.83||0
1642518700000|2022-01-18 15:11:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|7
1642518710000|2022-01-18 15:11:50|343.93|343.68|343.93|343.73|343.93|343.73|343.93|343.68|6
1642518720000|2022-01-18 15:12:00|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1642518740000|2022-01-18 15:12:20|343.83||343.83||343.83||343.83||0
1642518750000|2022-01-18 15:12:30||343.63||343.63||343.63||343.63|5
1642518760000|2022-01-18 15:12:40|343.78||343.78||343.83||343.78||0
1642518770000|2022-01-18 15:12:50|343.83|343.68|343.83|343.63|343.88|343.68|343.83|343.63|0
1642518790000|2022-01-18 15:13:10|343.78||343.78||343.78||343.78||0
1642518800000|2022-01-18 15:13:20|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|1
1642518810000|2022-01-18 15:13:30|343.78|343.58|343.73|343.53|343.78|343.58|343.73|343.53|0
1642518820000|2022-01-18 15:13:40|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1642518830000|2022-01-18 15:13:50|343.63||343.63||343.63||343.63||0
1642518840000|2022-01-18 15:14:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|0
1642518850000|2022-01-18 15:14:10|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|2
1642518860000|2022-01-18 15:14:20||343.58||343.58||343.58||343.58|0
1642518890000|2022-01-18 15:14:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|10
1642518900000|2022-01-18 15:15:00|343.63|343.48|343.73|343.53|343.73|343.58|343.63|343.48|18
1642518910000|2022-01-18 15:15:10|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|1
1642518920000|2022-01-18 15:15:20||343.68||343.68||343.68||343.63|3
1642518930000|2022-01-18 15:15:30||343.63||343.68||343.68||343.63|0
1642518940000|2022-01-18 15:15:40|343.88||343.88||343.88||343.88||4
1642518950000|2022-01-18 15:15:50|343.83|343.63|343.83|343.63|343.83|343.63|343.78|343.58|0
1642518960000|2022-01-18 15:16:00|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|0
1642518970000|2022-01-18 15:16:10|343.78|343.68|343.83|343.68|343.83|343.68|343.78|343.63|1
1642518980000|2022-01-18 15:16:20|343.88|343.63|343.88|343.68|343.88|343.73|343.88|343.63|0
1642518990000|2022-01-18 15:16:30||343.73||343.68||343.73||343.68|2
1642519000000|2022-01-18 15:16:40||343.73||343.68||343.73||343.68|0
1642519010000|2022-01-18 15:16:50||343.73||343.73||343.73||343.73|0
1642519020000|2022-01-18 15:17:00|343.93|343.68|343.98|343.78|343.98|343.78|343.93|343.68|10
1642519030000|2022-01-18 15:17:10|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.78|2
1642519040000|2022-01-18 15:17:20|343.98|343.78|343.93|343.73|343.98|343.78|343.93|343.73|6
1642519050000|2022-01-18 15:17:30|344.03|343.78|344.03|343.83|344.03|343.83|343.98|343.78|3
1642519060000|2022-01-18 15:17:40|343.98||344.03||344.08||343.98||6
1642519070000|2022-01-18 15:17:50|343.98|343.78|343.98|343.78|344.03|343.78|343.98|343.78|0
1642519080000|2022-01-18 15:18:00|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1642519090000|2022-01-18 15:18:10|343.98|343.78|343.93|343.78|343.98|343.78|343.93|343.78|1
1642519100000|2022-01-18 15:18:20|343.98|343.73|343.93|343.73|343.98|343.73|343.93|343.68|4
1642519110000|2022-01-18 15:18:30|343.88|343.68|343.88|343.68|343.88|343.73|343.88|343.68|3
1642519120000|2022-01-18 15:18:40|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.73|18
1642519130000|2022-01-18 15:18:50|343.98|343.73|343.93|343.73|343.98|343.73|343.93|343.73|19
1642519140000|2022-01-18 15:19:00|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.78|2
1642519150000|2022-01-18 15:19:10|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|12
1642519160000|2022-01-18 15:19:20|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|7
1642519170000|2022-01-18 15:19:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|11
1642519180000|2022-01-18 15:19:40|343.88||343.83||343.88||343.83||6
1642519190000|2022-01-18 15:19:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|2
1642519200000|2022-01-18 15:20:00|343.93|343.78|343.83|343.68|343.93|343.78|343.83|343.68|11
1642519210000|2022-01-18 15:20:10||343.63||343.63||343.68||343.63|0
1642519220000|2022-01-18 15:20:20|343.78||343.78||343.78||343.78||0
1642519230000|2022-01-18 15:20:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|2
1642519240000|2022-01-18 15:20:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.48|6
1642519250000|2022-01-18 15:20:50|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|6
1642519260000|2022-01-18 15:21:00|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1642519270000|2022-01-18 15:21:10|343.63|343.43|343.63|343.43|343.63|343.48|343.63|343.43|1
1642519280000|2022-01-18 15:21:20|343.58|343.48|343.58|343.38|343.58|343.48|343.58|343.38|2
1642519290000|2022-01-18 15:21:30|343.63|343.43|343.68|343.48|343.68|343.48|343.58|343.38|3
1642519300000|2022-01-18 15:21:40|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|0
1642519310000|2022-01-18 15:21:50|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1642519320000|2022-01-18 15:22:00|343.63|343.53|343.63|343.43|343.63|343.53|343.63|343.43|2
1642519330000|2022-01-18 15:22:10|343.68|343.48|343.68|343.53|343.68|343.53|343.68|343.48|0
1642519340000|2022-01-18 15:22:20|343.73|343.58|343.73|343.48|343.73|343.58|343.73|343.48|0
1642519350000|2022-01-18 15:22:30|343.68|343.43|343.63|343.38|343.68|343.43|343.58|343.38|0
1642519360000|2022-01-18 15:22:40||343.43||343.43||343.43||343.43|0
1642519370000|2022-01-18 15:22:50||343.48||343.48||343.48||343.48|0
1642519380000|2022-01-18 15:23:00|343.58|343.43|343.58|343.38|343.58|343.43|343.58|343.38|2
1642519390000|2022-01-18 15:23:10||343.43||343.43||343.43||343.43|0
1642519400000|2022-01-18 15:23:20|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.48|5
1642519410000|2022-01-18 15:23:30||343.53||343.53||343.53||343.43|4
1642519420000|2022-01-18 15:23:40|343.73||343.73||343.73||343.73||2
1642519430000|2022-01-18 15:23:50|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.53|1
1642519440000|2022-01-18 15:24:00|343.88|343.68|343.83|343.63|343.88|343.68|343.83|343.63|3
1642519450000|2022-01-18 15:24:10|343.78|343.58|343.83|343.63|343.83|343.68|343.78|343.58|0
1642519460000|2022-01-18 15:24:20|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.63|2
1642519470000|2022-01-18 15:24:30|343.83|343.73|343.88|343.73|343.93|343.73|343.83|343.73|1
1642519480000|2022-01-18 15:24:40|343.93||343.88||343.93||343.88||0
1642519490000|2022-01-18 15:24:50||343.63||343.68||343.73||343.63|5
1642519500000|2022-01-18 15:25:00|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.73|0
1642519510000|2022-01-18 15:25:10|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|4
1642519520000|2022-01-18 15:25:20|||||||||1
1642519530000|2022-01-18 15:25:30|343.93|343.68|343.88|343.68|343.93|343.68|343.88|343.68|4
1642519540000|2022-01-18 15:25:40|343.83|343.63|343.78|343.58|343.88|343.68|343.78|343.58|0
1642519550000|2022-01-18 15:25:50|343.73||343.83||343.83||343.73||0
1642519560000|2022-01-18 15:26:00|343.78||343.78||343.83||343.78||0
1642519570000|2022-01-18 15:26:10|343.73||343.73||343.73||343.73||0
1642519580000|2022-01-18 15:26:20|343.78|343.53|343.78|343.58|343.78|343.58|343.78|343.53|6
1642519590000|2022-01-18 15:26:30|343.73||343.73||343.73||343.73||0
1642519610000|2022-01-18 15:26:50|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|0
1642519620000|2022-01-18 15:27:00|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|2
1642519650000|2022-01-18 15:27:30|||||||||3
1642519680000|2022-01-18 15:28:00|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|5
1642519690000|2022-01-18 15:28:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|4
1642519700000|2022-01-18 15:28:20|343.88||343.83||343.88||343.83||0
1642519710000|2022-01-18 15:28:30|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|1
1642519720000|2022-01-18 15:28:40||343.63||343.58||343.63||343.58|3
1642519730000|2022-01-18 15:28:50|343.73|343.53|343.73|343.58|343.73|343.58|343.68|343.53|1
1642519740000|2022-01-18 15:29:00|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|0
1642519750000|2022-01-18 15:29:10|343.68|343.43|343.63|343.48|343.68|343.48|343.63|343.43|1
1642519760000|2022-01-18 15:29:20||343.43||343.43||343.48||343.43|2
1642519770000|2022-01-18 15:29:30|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.43|5
1642519780000|2022-01-18 15:29:40|343.73|343.53|343.78|343.63|343.78|343.63|343.73|343.53|5
1642519790000|2022-01-18 15:29:50|343.83|343.58|343.88|343.68|343.88|343.73|343.83|343.58|5
1642519800000|2022-01-18 15:30:00|343.83|343.63|343.73|343.58|343.83|343.63|343.68|343.53|5
1642519810000|2022-01-18 15:30:10|343.78|343.53|343.73|343.53|343.78|343.58|343.68|343.53|0
1642519820000|2022-01-18 15:30:20|343.68|343.48|343.68|343.48|343.73|343.48|343.68|343.48|0
1642519830000|2022-01-18 15:30:30|343.63|343.43|343.63|343.43|343.68|343.43|343.63|343.43|0
1642519840000|2022-01-18 15:30:40|343.58|343.38|343.58|343.38|343.63|343.38|343.58|343.38|0
1642519850000|2022-01-18 15:30:50|343.53|343.33|343.53|343.28|343.53|343.33|343.53|343.28|2
1642519860000|2022-01-18 15:31:00|343.48||343.48||343.53||343.48||0
1642519870000|2022-01-18 15:31:10|343.43|343.33|343.53|343.33|343.53|343.33|343.43|343.33|0
1642519880000|2022-01-18 15:31:20|343.48|343.28|343.53|343.28|343.53|343.33|343.48|343.28|0
1642519890000|2022-01-18 15:31:30|343.48|343.23|343.48|343.23|343.48|343.28|343.43|343.23|0
1642519900000|2022-01-18 15:31:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|0
1642519910000|2022-01-18 15:31:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|2
1642519920000|2022-01-18 15:32:00|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|2
1642519930000|2022-01-18 15:32:10|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|2
1642519940000|2022-01-18 15:32:20|343.63|343.43|343.58|343.38|343.63|343.43|343.58|343.38|4
1642519960000|2022-01-18 15:32:40|343.53|343.43|343.58|343.43|343.58|343.43|343.53|343.38|0
1642519970000|2022-01-18 15:32:50|343.63|343.38|343.63|343.43|343.63|343.43|343.58|343.38|0
1642519980000|2022-01-18 15:33:00|343.68||343.63||343.68||343.58||0
1642519990000|2022-01-18 15:33:10|343.58|343.48|343.63|343.43|343.68|343.53|343.58|343.43|3
1642520010000|2022-01-18 15:33:30|343.58|343.38|343.58|343.38|343.58|343.43|343.53|343.33|1
1642520020000|2022-01-18 15:33:40|343.53|343.33|343.53|343.33|343.58|343.33|343.53|343.33|0
1642520030000|2022-01-18 15:33:50||343.28||343.33||343.33||343.28|0
1642520050000|2022-01-18 15:34:10||343.38||343.38||343.38||343.38|0
1642520060000|2022-01-18 15:34:20||343.33||343.33||343.38||343.33|1
1642520070000|2022-01-18 15:34:30|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|0
1642520080000|2022-01-18 15:34:40||343.28||343.28||343.33||343.28|1
1642520090000|2022-01-18 15:34:50||343.33||343.33||343.33||343.33|0
1642520100000|2022-01-18 15:35:00|343.43|343.28|343.38|343.18|343.43|343.28|343.38|343.18|1
1642520110000|2022-01-18 15:35:10|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.18|1
1642520120000|2022-01-18 15:35:20|343.43|343.18|343.28|343.13|343.43|343.18|343.28|343.13|10
1642520130000|2022-01-18 15:35:30|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|0
1642520140000|2022-01-18 15:35:40||343.03||343.03||343.03||343.03|2
1642520150000|2022-01-18 15:35:50|343.18|343.08|343.18|343.03|343.23|343.08|343.18|343.03|0
1642520160000|2022-01-18 15:36:00|343.23|342.98|343.18|342.93|343.23|342.98|343.18|342.93|1
1642520170000|2022-01-18 15:36:10|343.23|342.98|343.13|342.98|343.23|342.98|343.13|342.93|0
1642520200000|2022-01-18 15:36:40|343.23|343.03|343.23|342.98|343.23|343.03|343.23|342.98|2
1642520210000|2022-01-18 15:36:50||343.03||342.98||343.03||342.98|0
1642520220000|2022-01-18 15:37:00||343.03||342.98||343.03||342.98|0
1642520230000|2022-01-18 15:37:10|343.18|342.93|343.13|342.88|343.23|342.93|343.13|342.88|1
1642520240000|2022-01-18 15:37:20|343.08||343.13||343.13||343.08||0
1642520250000|2022-01-18 15:37:30|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|0
1642520260000|2022-01-18 15:37:40|343.03|342.83|343.03|342.83|343.03|342.88|343.03|342.83|1
1642520270000|2022-01-18 15:37:50|343.08|342.88|343.08|342.93|343.08|342.93|343.08|342.88|0
1642520280000|2022-01-18 15:38:00|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|0
1642520310000|2022-01-18 15:38:30|343.13||343.13||343.13||343.08||5
1642520320000|2022-01-18 15:38:40|343.08||343.13||343.13||343.08||0
1642520330000|2022-01-18 15:38:50|343.08||343.08||343.13||343.08||1
1642520340000|2022-01-18 15:39:00|343.03|342.88|343.03|342.83|343.03|342.88|343.03|342.83|2
1642520360000|2022-01-18 15:39:20|342.98|342.78|343.08|342.93|343.08|342.93|342.98|342.78|33
1642520370000|2022-01-18 15:39:30|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.98|4
1642520380000|2022-01-18 15:39:40|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|6
1642520390000|2022-01-18 15:39:50|343.18|342.98|343.23|343.03|343.23|343.03|343.18|342.98|0
1642520400000|2022-01-18 15:40:00|343.18|342.98|343.13|342.93|343.18|342.98|343.13|342.93|0
1642520410000|2022-01-18 15:40:10||342.98||342.98||342.98||342.93|0
1642520430000|2022-01-18 15:40:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|5
1642520440000|2022-01-18 15:40:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|3
1642520450000|2022-01-18 15:40:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|6
1642520490000|2022-01-18 15:41:30|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|3
1642520500000|2022-01-18 15:41:40|343.18|343.03|343.18|343.03|343.23|343.03|343.18|343.03|6
1642520510000|2022-01-18 15:41:50|343.23||343.23||343.23||343.23||0
1642520520000|2022-01-18 15:42:00||343.08||343.03||343.08||343.03|1
1642520530000|2022-01-18 15:42:10|343.18|343.08|343.28|343.08|343.28|343.08|343.18|343.08|3
1642520550000|2022-01-18 15:42:30|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.08|0
1642520560000|2022-01-18 15:42:40||343.08||343.13||343.13||343.08|3
1642520570000|2022-01-18 15:42:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|2
1642520590000|2022-01-18 15:43:10|343.38|343.23|343.68|343.48|343.68|343.48|343.38|343.23|33
1642520600000|2022-01-18 15:43:20|343.63|343.53|343.58|343.38|343.63|343.53|343.58|343.38|4
1642520610000|2022-01-18 15:43:30|343.53|343.33|343.53|343.33|343.58|343.33|343.53|343.33|0
1642520620000|2022-01-18 15:43:40||343.28||343.28||343.28||343.28|1
1642520630000|2022-01-18 15:43:50|343.48|343.23|343.48|343.28|343.53|343.28|343.43|343.23|0
1642520640000|2022-01-18 15:44:00|343.43|343.23|343.43|343.23|343.48|343.28|343.38|343.23|0
1642520650000|2022-01-18 15:44:10|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|2
1642520660000|2022-01-18 15:44:20|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.38|0
1642520670000|2022-01-18 15:44:30|343.63|343.43|343.63|343.48|343.63|343.48|343.63|343.43|9
1642520680000|2022-01-18 15:44:40|343.68|343.53|343.68|343.43|343.68|343.53|343.68|343.43|9
1642520690000|2022-01-18 15:44:50|343.63||343.63||343.63||343.63||0
1642520700000|2022-01-18 15:45:00|343.68|343.48|343.78|343.58|343.83|343.58|343.68|343.48|0
1642520710000|2022-01-18 15:45:10|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|0
1642520720000|2022-01-18 15:45:20||343.53||343.48||343.53||343.48|0
1642520730000|2022-01-18 15:45:30||343.53||343.53||343.53||343.53|0
1642520740000|2022-01-18 15:45:40|343.63|343.48|343.63|343.43|343.63|343.48|343.63|343.43|4
1642520750000|2022-01-18 15:45:50|343.58|343.38|343.53|343.38|343.63|343.38|343.53|343.38|0
1642520760000|2022-01-18 15:46:00||343.33||343.33||343.38||343.33|1
1642520770000|2022-01-18 15:46:10||343.38||343.38||343.38||343.33|1
1642520780000|2022-01-18 15:46:20|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.28|5
1642520790000|2022-01-18 15:46:30|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.38|0
1642520800000|2022-01-18 15:46:40|343.58||343.53||343.58||343.53||4
1642520820000|2022-01-18 15:47:00||343.33||343.33||343.38||343.33|0
1642520830000|2022-01-18 15:47:10|343.58|343.38|343.58|343.43|343.63|343.43|343.53|343.33|0
1642520840000|2022-01-18 15:47:20|343.63|343.38|343.58|343.38|343.63|343.38|343.58|343.38|0
1642520850000|2022-01-18 15:47:30|343.53|343.33|343.48|343.28|343.53|343.38|343.43|343.28|2
1642520860000|2022-01-18 15:47:40|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.28|2
1642520870000|2022-01-18 15:47:50|343.48|343.28|343.53|343.33|343.53|343.33|343.48|343.28|0
1642520880000|2022-01-18 15:48:00|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1642520890000|2022-01-18 15:48:10|343.53|343.33|343.53|343.33|343.58|343.38|343.48|343.33|0
1642520900000|2022-01-18 15:48:20|343.58|343.38|343.58|343.38|343.58|343.43|343.58|343.33|2
1642520910000|2022-01-18 15:48:30|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.33|0
1642520920000|2022-01-18 15:48:40|343.58||343.58||343.63||343.58||0
1642520930000|2022-01-18 15:48:50|343.63|343.38|343.63|343.38|343.63|343.43|343.58|343.38|0
1642520940000|2022-01-18 15:49:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|1
1642520950000|2022-01-18 15:49:10|343.63|343.38|343.63|343.43|343.63|343.43|343.63|343.38|3
1642520960000|2022-01-18 15:49:20|343.58|343.38|343.63|343.43|343.63|343.48|343.58|343.38|0
1642520970000|2022-01-18 15:49:30|343.68|343.48|343.63|343.48|343.68|343.48|343.63|343.43|0
1642520980000|2022-01-18 15:49:40||343.43||343.43||343.48||343.43|0
1642520990000|2022-01-18 15:49:50|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.43|0
1642521000000|2022-01-18 15:50:00|343.58|343.38|343.58|343.38|343.58|343.38|343.53|343.33|7
1642521010000|2022-01-18 15:50:10|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.33|0
1642521020000|2022-01-18 15:50:20||343.43||343.43||343.43||343.43|0
1642521030000|2022-01-18 15:50:30|343.53|343.38|343.53|343.33|343.53|343.43|343.53|343.33|0
1642521040000|2022-01-18 15:50:40|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|0
1642521050000|2022-01-18 15:50:50|343.58|343.38|343.58|343.43|343.58|343.43|343.58|343.38|0
1642521060000|2022-01-18 15:51:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|2
1642521070000|2022-01-18 15:51:10|343.58|343.33|343.53|343.33|343.58|343.38|343.53|343.33|0
1642521080000|2022-01-18 15:51:20||343.38||343.33||343.38||343.33|0
1642521100000|2022-01-18 15:51:40|343.48|343.28|343.43|343.23|343.48|343.28|343.43|343.23|0
1642521110000|2022-01-18 15:51:50||343.28||343.28||343.28||343.23|0
1642521120000|2022-01-18 15:52:00|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.33|5
1642521130000|2022-01-18 15:52:10|343.53|343.38|343.53|343.33|343.58|343.38|343.53|343.33|1
1642521140000|2022-01-18 15:52:20|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|0
1642521150000|2022-01-18 15:52:30||343.28||343.28||343.28||343.28|0
1642521160000|2022-01-18 15:52:40|343.43||343.48||343.48||343.43||0
1642521170000|2022-01-18 15:52:50|343.43|343.33|343.43|343.23|343.48|343.33|343.38|343.23|1
1642521180000|2022-01-18 15:53:00|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|0
1642521190000|2022-01-18 15:53:10|343.38|343.18|343.38|343.18|343.38|343.18|343.38|343.18|0
1642521200000|2022-01-18 15:53:20|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.13|2
1642521210000|2022-01-18 15:53:30|343.28|343.08|343.28|343.13|343.28|343.13|343.28|343.08|0
1642521220000|2022-01-18 15:53:40|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|2
1642521240000|2022-01-18 15:54:00|343.28||343.33||343.33||343.28||0
1642521250000|2022-01-18 15:54:10||343.18||343.18||343.18||343.18|0
1642521280000|2022-01-18 15:54:40|343.28|343.13|343.28|343.08|343.33|343.13|343.28|343.08|1
1642521290000|2022-01-18 15:54:50|343.33|343.13|343.28|343.13|343.33|343.13|343.28|343.13|0
1642521300000|2022-01-18 15:55:00|343.33|343.08|343.28|343.08|343.33|343.13|343.28|343.08|1
1642521310000|2022-01-18 15:55:10||343.13||343.08||343.13||343.08|0
1642521320000|2022-01-18 15:55:20||343.13||343.13||343.13||343.13|1
1642521330000|2022-01-18 15:55:30|343.33||343.33||343.33||343.28||0
1642521340000|2022-01-18 15:55:40||343.18||343.18||343.18||343.13|0
1642521350000|2022-01-18 15:55:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.18|2
1642521360000|2022-01-18 15:56:00|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|6
1642521370000|2022-01-18 15:56:10|343.43||343.48||343.48||343.43||0
1642521380000|2022-01-18 15:56:20|343.43|343.23|343.48|343.28|343.48|343.28|343.43|343.23|0
1642521390000|2022-01-18 15:56:30||343.33||343.28||343.33||343.28|1
1642521400000|2022-01-18 15:56:40|343.43||343.48||343.48||343.43||0
1642521410000|2022-01-18 15:56:50||343.33||343.33||343.33||343.33|0
1642521420000|2022-01-18 15:57:00||343.28||343.33||343.33||343.28|3
1642521440000|2022-01-18 15:57:20|343.53|343.38|343.58|343.38|343.58|343.43|343.53|343.38|9
1642521450000|2022-01-18 15:57:30|343.53|343.33|343.53|343.38|343.53|343.38|343.53|343.33|1
1642521460000|2022-01-18 15:57:40|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|6
1642521480000|2022-01-18 15:58:00|343.58||343.53||343.58||343.53||0
1642521490000|2022-01-18 15:58:10|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|4
1642521500000|2022-01-18 15:58:20|343.43||343.48||343.48||343.43||0
1642521510000|2022-01-18 15:58:30|343.43|343.33|343.43|343.23|343.48|343.33|343.43|343.23|1
1642521520000|2022-01-18 15:58:40|343.38|343.28|343.38|343.23|343.43|343.28|343.38|343.23|0
1642521530000|2022-01-18 15:58:50|343.43||343.43||343.43||343.43||0
1642521540000|2022-01-18 15:59:00|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|1
1642521550000|2022-01-18 15:59:10||343.28||343.28||343.28||343.23|0
1642521570000|2022-01-18 15:59:30|343.48||343.48||343.48||343.48||3
1642521580000|2022-01-18 15:59:40||343.33||343.33||343.33||343.33|0
1642521600000|2022-01-18 16:00:00|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|2
1642521610000|2022-01-18 16:00:10||343.28||343.28||343.33||343.28|2
1642521620000|2022-01-18 16:00:20||343.33||343.28||343.33||343.28|3
1642521630000|2022-01-18 16:00:30||343.33||343.28||343.33||343.28|0
1642521640000|2022-01-18 16:00:40|343.43||343.43||343.43||343.43||0
1642521650000|2022-01-18 16:00:50|343.48|343.23|343.48|343.23|343.48|343.28|343.48|343.23|0
1642521660000|2022-01-18 16:01:00|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.18|0
1642521670000|2022-01-18 16:01:10|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.13|0
1642521680000|2022-01-18 16:01:20||343.13||343.13||343.18||343.13|0
1642521710000|2022-01-18 16:01:50||343.18||343.18||343.18||343.18|0
1642521720000|2022-01-18 16:02:00||343.13||343.13||343.18||343.13|0
1642521730000|2022-01-18 16:02:10|343.28||343.28||343.28||343.28||0
1642521740000|2022-01-18 16:02:20|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|5
1642521750000|2022-01-18 16:02:30||343.23||343.18||343.23||343.18|0
1642521760000|2022-01-18 16:02:40|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.23|0
1642521780000|2022-01-18 16:03:00|343.43|343.18|343.43|343.28|343.43|343.28|343.43|343.18|3
1642521790000|2022-01-18 16:03:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|0
1642521800000|2022-01-18 16:03:20||343.28||343.33||343.33||343.28|4
1642521810000|2022-01-18 16:03:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|2
1642521830000|2022-01-18 16:03:50|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|0
1642521840000|2022-01-18 16:04:00||343.33||343.33||343.33||343.28|0
1642521850000|2022-01-18 16:04:10|343.43|343.28|343.43|343.23|343.43|343.28|343.43|343.23|1
1642521860000|2022-01-18 16:04:20|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|0
1642521870000|2022-01-18 16:04:30||343.28||343.28||343.28||343.23|0
1642521880000|2022-01-18 16:04:40|343.48|343.23|343.48|343.28|343.48|343.28|343.48|343.23|3
1642521890000|2022-01-18 16:04:50|343.43|343.23|343.43|343.28|343.43|343.28|343.43|343.23|0
1642521900000|2022-01-18 16:05:00|343.48|343.23|343.48|343.28|343.48|343.33|343.48|343.23|3
1642521910000|2022-01-18 16:05:10||343.33||343.33||343.33||343.28|0
1642521920000|2022-01-18 16:05:20|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.28|2
1642521940000|2022-01-18 16:05:40|343.43||343.43||343.43||343.43||0
1642521950000|2022-01-18 16:05:50|||||||||2
1642521970000|2022-01-18 16:06:10|343.38|343.23|343.38|343.23|343.43|343.23|343.38|343.23|2
1642521980000|2022-01-18 16:06:20|343.43|343.28|343.43|343.23|343.43|343.28|343.43|343.23|1
1642521990000|2022-01-18 16:06:30|343.38|343.18|343.38|343.18|343.38|343.23|343.38|343.18|1
1642522000000|2022-01-18 16:06:40||343.23||343.18||343.23||343.18|0
1642522010000|2022-01-18 16:06:50|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|0
1642522020000|2022-01-18 16:07:00|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|0
1642522030000|2022-01-18 16:07:10|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|0
1642522040000|2022-01-18 16:07:20||343.23||343.18||343.23||343.18|1
1642522050000|2022-01-18 16:07:30||343.23||343.18||343.23||343.18|0
1642522060000|2022-01-18 16:07:40|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|0
1642522070000|2022-01-18 16:07:50|343.33|343.23|343.33|343.13|343.38|343.23|343.33|343.13|0
1642522080000|2022-01-18 16:08:00|343.28|343.08|343.28|343.08|343.33|343.08|343.28|343.08|1
1642522090000|2022-01-18 16:08:10|343.23|343.03|343.23|343.03|343.23|343.08|343.23|343.03|4
1642522100000|2022-01-18 16:08:20||343.08||343.03||343.08||343.03|0
1642522110000|2022-01-18 16:08:30||343.08||343.03||343.08||343.03|5
1642522120000|2022-01-18 16:08:40|343.18||343.18||343.18||343.18||1
1642522130000|2022-01-18 16:08:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|6
1642522140000|2022-01-18 16:09:00||343.03||343.03||343.03||343.03|2
1642522150000|2022-01-18 16:09:10||343.08||343.08||343.08||343.08|2
1642522160000|2022-01-18 16:09:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|5
1642522170000|2022-01-18 16:09:30|343.23||343.23||343.23||343.23||1
1642522180000|2022-01-18 16:09:40||343.08||343.08||343.08||343.03|2
1642522190000|2022-01-18 16:09:50|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.08|8
1642522200000|2022-01-18 16:10:00||343.08||343.13||343.13||343.08|6
1642522210000|2022-01-18 16:10:10|343.33||343.28||343.33||343.28||1
1642522220000|2022-01-18 16:10:20|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|2
1642522230000|2022-01-18 16:10:30|343.23|343.13|343.23|343.08|343.23|343.13|343.23|343.03|1
1642522240000|2022-01-18 16:10:40||343.03||343.08||343.08||343.03|2
1642522250000|2022-01-18 16:10:50|||||||||1
1642522270000|2022-01-18 16:11:10|343.18|343.03|343.23|343.03|343.23|343.03|343.18|342.98|3
1642522280000|2022-01-18 16:11:20||343.08||343.03||343.08||343.03|1
1642522290000|2022-01-18 16:11:30||343.08||343.03||343.08||343.03|0
1642522300000|2022-01-18 16:11:40|343.18|342.98|343.18|343.03|343.18|343.03|343.18|342.98|0
1642522310000|2022-01-18 16:11:50|343.13|342.98|343.18|342.98|343.18|342.98|343.13|342.93|0
1642522320000|2022-01-18 16:12:00|343.13||343.13||343.18||343.13||0
1642522330000|2022-01-18 16:12:10|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|8
1642522340000|2022-01-18 16:12:20|343.18||343.13||343.18||343.13||0
1642522350000|2022-01-18 16:12:30|343.18||343.18||343.18||343.18||0
1642522360000|2022-01-18 16:12:40|343.13||343.18||343.18||343.13||0
1642522370000|2022-01-18 16:12:50||343.03||343.03||343.03||343.03|1
1642522380000|2022-01-18 16:13:00|343.13|342.98|343.13|342.98|343.18|342.98|343.13|342.98|2
1642522400000|2022-01-18 16:13:20|343.08|342.93|343.08|342.93|343.13|342.93|343.08|342.93|10
1642522410000|2022-01-18 16:13:30|343.13||343.13||343.13||343.08||0
1642522420000|2022-01-18 16:13:40||342.98||342.98||342.98||342.93|0
1642522430000|2022-01-18 16:13:50|343.18|342.93|343.18|342.98|343.18|342.98|343.18|342.93|2
1642522440000|2022-01-18 16:14:00||343.03||343.03||343.03||343.03|0
1642522450000|2022-01-18 16:14:10|343.23||343.23||343.23||343.18||0
1642522460000|2022-01-18 16:14:20|343.18|342.98|343.18|342.98|343.23|342.98|343.18|342.98|0
1642522470000|2022-01-18 16:14:30|343.23|343.03|343.23|343.03|343.23|343.08|343.23|342.98|0
1642522480000|2022-01-18 16:14:40||343.08||343.08||343.08||343.08|0
1642522500000|2022-01-18 16:15:00|343.18|343.03|343.23|343.08|343.23|343.08|343.18|343.03|8
1642522510000|2022-01-18 16:15:10|343.28|343.13|343.33|343.13|343.33|343.13|343.28|343.13|3
1642522520000|2022-01-18 16:15:20|343.38|343.18|343.38|343.18|343.38|343.18|343.38|343.18|2
1642522530000|2022-01-18 16:15:30|343.33|343.23|343.33|343.18|343.38|343.23|343.33|343.18|2
1642522540000|2022-01-18 16:15:40||343.13||343.18||343.18||343.13|1
1642522550000|2022-01-18 16:15:50|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|2
1642522560000|2022-01-18 16:16:00|343.38|343.28|343.38|343.23|343.38|343.28|343.38|343.23|0
1642522570000|2022-01-18 16:16:10||343.18||343.23||343.23||343.18|0
1642522580000|2022-01-18 16:16:20|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|0
1642522590000|2022-01-18 16:16:30|343.28|343.08|343.33|343.13|343.33|343.13|343.28|343.08|9
1642522600000|2022-01-18 16:16:40|343.28|343.08|343.28|343.08|343.33|343.08|343.28|343.08|1
1642522610000|2022-01-18 16:16:50|343.23||343.28||343.28||343.23||0
1642522620000|2022-01-18 16:17:00|343.23|343.03|343.23|343.03|343.28|343.03|343.23|343.03|0
1642522640000|2022-01-18 16:17:20|343.18||343.18||343.18||343.18||0
1642522650000|2022-01-18 16:17:30|343.23|342.98|343.18|342.98|343.23|343.03|343.18|342.98|1
1642522670000|2022-01-18 16:17:50||343.03||342.98||343.03||342.98|0
1642522680000|2022-01-18 16:18:00|343.23|343.03|343.23|343.08|343.23|343.08|343.23|343.03|4
1642522690000|2022-01-18 16:18:10|343.28||343.28||343.28||343.28||5
1642522700000|2022-01-18 16:18:20|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|1
1642522710000|2022-01-18 16:18:30|343.18||343.23||343.23||343.18||0
1642522720000|2022-01-18 16:18:40|343.28|343.08|343.23|343.08|343.28|343.08|343.23|343.08|0
1642522730000|2022-01-18 16:18:50||343.03||343.03||343.03||343.03|1
1642522740000|2022-01-18 16:19:00|343.18||343.23||343.23||343.18||5
1642522750000|2022-01-18 16:19:10|343.18||343.18||343.23||343.18||0
1642522760000|2022-01-18 16:19:20|343.23||343.18||343.23||343.18||0
1642522770000|2022-01-18 16:19:30||342.98||343.03||343.03||342.98|0
1642522790000|2022-01-18 16:19:50|||||||||1
1642522800000|2022-01-18 16:20:00|343.13|342.98|343.13|342.93|343.18|342.98|343.13|342.93|4
1642522810000|2022-01-18 16:20:10|343.08|342.88|343.08|342.88|343.08|342.88|343.03|342.88|19
1642522830000|2022-01-18 16:20:30|343.03||343.08||343.08||343.03||1
1642522840000|2022-01-18 16:20:40|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|6
1642522850000|2022-01-18 16:20:50|343.03||342.98||343.03||342.98||2
1642522860000|2022-01-18 16:21:00||342.78||342.83||342.83||342.78|1
1642522900000|2022-01-18 16:21:40|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|5
1642522910000|2022-01-18 16:21:50|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|8
1642522920000|2022-01-18 16:22:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|1
1642522930000|2022-01-18 16:22:10|342.98||342.98||342.98||342.93||1
1642522940000|2022-01-18 16:22:20|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|0
1642522950000|2022-01-18 16:22:30|342.93||342.98||342.98||342.93||1
1642522960000|2022-01-18 16:22:40||342.83||342.83||342.83||342.83|0
1642522970000|2022-01-18 16:22:50|343.03||343.03||343.03||342.98||2
1642522980000|2022-01-18 16:23:00|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.88|0
1642522990000|2022-01-18 16:23:10|343.08||343.08||343.08||343.08||0
1642523010000|2022-01-18 16:23:30||342.93||342.88||342.93||342.88|0
1642523020000|2022-01-18 16:23:40|343.13|342.93|343.13|342.93|343.13|342.98|343.13|342.93|0
1642523030000|2022-01-18 16:23:50|343.08|342.98|343.08|342.93|343.08|342.98|343.08|342.93|0
1642523040000|2022-01-18 16:24:00|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.78|4
1642523050000|2022-01-18 16:24:10|343.03|342.78|342.98|342.83|343.03|342.83|342.98|342.78|2
1642523060000|2022-01-18 16:24:20|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|4
1642523070000|2022-01-18 16:24:30||342.78||342.78||342.83||342.78|1
1642523080000|2022-01-18 16:24:40|342.93||342.93||342.98||342.93||0
1642523090000|2022-01-18 16:24:50||342.73||342.73||342.73||342.73|1
1642523100000|2022-01-18 16:25:00|342.88|342.68|342.88|342.68|342.93|342.68|342.88|342.68|0
1642523110000|2022-01-18 16:25:10||342.73||342.73||342.73||342.68|0
1642523120000|2022-01-18 16:25:20||342.68||342.68||342.68||342.68|2
1642523130000|2022-01-18 16:25:30||342.73||342.73||342.73||342.73|0
1642523140000|2022-01-18 16:25:40|||||||||2
1642523150000|2022-01-18 16:25:50||342.68||342.68||342.68||342.68|0
1642523160000|2022-01-18 16:26:00|342.93|342.73|342.93|342.78|342.98|342.78|342.93|342.73|7
1642523170000|2022-01-18 16:26:10|342.98|342.73|342.93|342.73|342.98|342.73|342.88|342.73|0
1642523180000|2022-01-18 16:26:20|342.98|342.78|342.93|342.78|342.98|342.78|342.93|342.78|0
1642523190000|2022-01-18 16:26:30|342.98|342.73|342.88|342.68|342.98|342.73|342.88|342.68|4
1642523200000|2022-01-18 16:26:40|342.93||342.88||342.93||342.83||0
1642523210000|2022-01-18 16:26:50|342.83||342.88||342.88||342.83||1
1642523220000|2022-01-18 16:27:00|342.83||342.83||342.88||342.83||0
1642523230000|2022-01-18 16:27:10|342.88|342.63|342.88|342.73|342.88|342.73|342.88|342.63|1
1642523240000|2022-01-18 16:27:20|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|1
1642523250000|2022-01-18 16:27:30|342.83||342.83||342.88||342.83||0
1642523260000|2022-01-18 16:27:40|342.88||342.88||342.88||342.88||0
1642523270000|2022-01-18 16:27:50|342.93|342.73|342.93|342.73|342.93|342.78|342.93|342.73|2
1642523280000|2022-01-18 16:28:00|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|1
1642523290000|2022-01-18 16:28:10|342.83||342.88||342.88||342.83||0
1642523300000|2022-01-18 16:28:20|342.83|342.73|342.88|342.73|342.93|342.73|342.83|342.73|1
1642523310000|2022-01-18 16:28:30|342.93|342.68|342.93|342.73|342.93|342.73|342.93|342.68|0
1642523320000|2022-01-18 16:28:40|342.88|342.68|342.88|342.68|342.93|342.68|342.88|342.68|0
1642523330000|2022-01-18 16:28:50|342.83||342.88||342.88||342.83||0
1642523340000|2022-01-18 16:29:00|342.83|342.63|342.88|342.68|342.88|342.68|342.83|342.63|0
1642523350000|2022-01-18 16:29:10|342.83|342.63|342.83|342.63|342.88|342.63|342.83|342.63|0
1642523360000|2022-01-18 16:29:20|342.78||342.83||342.83||342.78||0
1642523370000|2022-01-18 16:29:30|342.78||342.83||342.83||342.78||0
1642523380000|2022-01-18 16:29:40|342.78||342.78||342.83||342.78||0
1642523390000|2022-01-18 16:29:50|342.83|342.68|342.83|342.68|342.83|342.68|342.78|342.68|0
1642523400000|2022-01-18 16:30:00|342.78|342.63|342.78|342.63|342.83|342.63|342.73|342.58|8
1642523410000|2022-01-18 16:30:10|342.83|342.58|342.83|342.63|342.83|342.68|342.78|342.58|1
1642523420000|2022-01-18 16:30:20|342.78||342.78||342.83||342.78||0
1642523430000|2022-01-18 16:30:30|342.83||342.83||342.83||342.83||0
1642523440000|2022-01-18 16:30:40|342.78||342.78||342.78||342.78||0
1642523450000|2022-01-18 16:30:50|342.83||342.78||342.83||342.78||1
1642523470000|2022-01-18 16:31:10|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|5
1642523490000|2022-01-18 16:31:30|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.48|12
1642523510000|2022-01-18 16:31:50|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|2
1642523520000|2022-01-18 16:32:00|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|0
1642523530000|2022-01-18 16:32:10|342.68||342.63||342.68||342.63||0
1642523560000|2022-01-18 16:32:40|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|7
1642523570000|2022-01-18 16:32:50|342.63||342.63||342.63||342.63||1
1642523580000|2022-01-18 16:33:00|342.58|342.38|342.58|342.38|342.63|342.38|342.58|342.38|0
1642523590000|2022-01-18 16:33:10|342.53|342.33|342.53|342.38|342.53|342.38|342.53|342.33|0
1642523600000|2022-01-18 16:33:20||342.33||342.33||342.33||342.33|0
1642523610000|2022-01-18 16:33:30||342.38||342.38||342.38||342.38|0
1642523620000|2022-01-18 16:33:40|||||||||1
1642523630000|2022-01-18 16:33:50|342.58||342.58||342.58||342.58||2
1642523640000|2022-01-18 16:34:00|342.63|342.43|342.63|342.48|342.63|342.48|342.63|342.43|2
1642523650000|2022-01-18 16:34:10|342.58|342.43|342.63|342.48|342.68|342.48|342.58|342.43|1
1642523660000|2022-01-18 16:34:20|342.68||342.63||342.68||342.63||0
1642523670000|2022-01-18 16:34:30|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|1
1642523680000|2022-01-18 16:34:40|342.58|342.43|342.58|342.38|342.63|342.43|342.58|342.38|1
1642523690000|2022-01-18 16:34:50||342.43||342.38||342.43||342.38|0
1642523700000|2022-01-18 16:35:00|342.63|342.43|342.63|342.43|342.63|342.48|342.63|342.43|0
1642523710000|2022-01-18 16:35:10|342.68|342.48|342.68|342.48|342.68|342.48|342.68|342.43|0
1642523720000|2022-01-18 16:35:20|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.53|0
1642523730000|2022-01-18 16:35:30||342.58||342.53||342.58||342.53|0
1642523740000|2022-01-18 16:35:40|342.68||342.73||342.73||342.68||0
1642523750000|2022-01-18 16:35:50|342.68|342.58|342.73|342.58|342.73|342.58|342.68|342.53|0
1642523760000|2022-01-18 16:36:00||342.53||342.53||342.53||342.53|0
1642523770000|2022-01-18 16:36:10|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.58|2
1642523780000|2022-01-18 16:36:20|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.53|0
1642523790000|2022-01-18 16:36:30|342.78|342.58|342.73|342.58|342.78|342.58|342.73|342.58|0
1642523800000|2022-01-18 16:36:40|342.78||342.78||342.78||342.73||0
1642523810000|2022-01-18 16:36:50||342.63||342.63||342.63||342.63|0
1642523820000|2022-01-18 16:37:00|342.83||342.83||342.83||342.83||1
1642523830000|2022-01-18 16:37:10|342.88|342.68|342.88|342.68|342.93|342.68|342.83|342.68|0
1642523840000|2022-01-18 16:37:20|342.93|342.73|342.98|342.83|342.98|342.83|342.93|342.73|5
1642523850000|2022-01-18 16:37:30|343.03|342.78|343.03|342.88|343.03|342.88|343.03|342.78|1
1642523860000|2022-01-18 16:37:40|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|1
1642523870000|2022-01-18 16:37:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|2
1642523880000|2022-01-18 16:38:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|2
1642523900000|2022-01-18 16:38:20|343.08|342.93|343.08|342.93|343.13|342.93|343.08|342.93|4
1642523910000|2022-01-18 16:38:30||342.88||342.88||342.88||342.88|1
1642523920000|2022-01-18 16:38:40|343.03|342.83|343.03|342.83|343.03|342.83|342.98|342.83|0
1642523930000|2022-01-18 16:38:50|343.08|342.88|343.08|342.88|343.08|342.88|343.08|342.88|0
1642523940000|2022-01-18 16:39:00|343.13|342.93|343.13|342.98|343.13|342.98|343.13|342.93|2
1642523950000|2022-01-18 16:39:10||342.93||342.98||342.98||342.93|0
1642523960000|2022-01-18 16:39:20|343.08|342.93|343.08|342.93|343.08|342.98|343.08|342.93|0
1642523970000|2022-01-18 16:39:30|343.13||343.08||343.13||343.08||0
1642523980000|2022-01-18 16:39:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|5
1642523990000|2022-01-18 16:39:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|1
1642524000000|2022-01-18 16:40:00|343.23|342.98|343.23|343.08|343.23|343.08|343.23|342.98|5
1642524010000|2022-01-18 16:40:10|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|1
1642524020000|2022-01-18 16:40:20|343.23||343.18||343.23||343.18||0
1642524030000|2022-01-18 16:40:30|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|3
1642524040000|2022-01-18 16:40:40||342.98||342.93||342.98||342.93|0
1642524050000|2022-01-18 16:40:50|343.08|342.88|343.08|342.88|343.13|342.88|343.08|342.88|0
1642524070000|2022-01-18 16:41:10|343.03|342.83|343.03|342.83|343.03|342.88|342.98|342.83|1
1642524080000|2022-01-18 16:41:20||342.78||342.78||342.78||342.78|1
1642524090000|2022-01-18 16:41:30|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|1
1642524100000|2022-01-18 16:41:40|343.03|342.78|343.03|342.88|343.03|342.88|343.03|342.78|3
1642524110000|2022-01-18 16:41:50||342.83||342.83||342.83||342.83|3
1642524120000|2022-01-18 16:42:00|||||||||4
1642524130000|2022-01-18 16:42:10|342.98|342.78|342.98|342.78|342.98|342.78|342.98|342.73|2
1642524140000|2022-01-18 16:42:20|342.93|342.73|342.93|342.73|342.93|342.78|342.93|342.73|2
1642524150000|2022-01-18 16:42:30||342.68||342.73||342.73||342.68|0
1642524160000|2022-01-18 16:42:40|342.98|342.78|342.98|342.83|342.98|342.83|342.98|342.78|4
1642524170000|2022-01-18 16:42:50|343.03|342.78|343.08|342.88|343.08|342.88|343.03|342.78|2
1642524180000|2022-01-18 16:43:00|343.13|342.93|343.13|342.93|343.13|342.93|343.13|342.93|2
1642524190000|2022-01-18 16:43:10|343.08|342.83|343.03|342.88|343.08|342.88|343.03|342.83|6
1642524200000|2022-01-18 16:43:20|343.08||343.08||343.08||343.08||4
1642524210000|2022-01-18 16:43:30|343.03|342.93|343.03|342.88|343.03|342.93|343.03|342.88|1
1642524220000|2022-01-18 16:43:40|||||||||1
1642524250000|2022-01-18 16:44:10|342.98|342.83|342.98|342.78|342.98|342.88|342.98|342.78|2
1642524260000|2022-01-18 16:44:20||342.83||342.83||342.83||342.78|0
1642524270000|2022-01-18 16:44:30||342.78||342.78||342.83||342.78|0
1642524280000|2022-01-18 16:44:40|||||||||1
1642524290000|2022-01-18 16:44:50||342.83||342.83||342.83||342.78|0
1642524300000|2022-01-18 16:45:00|343.03|342.78|342.98|342.78|343.03|342.83|342.98|342.78|2
1642524310000|2022-01-18 16:45:10|343.03|342.83|342.98|342.78|343.03|342.83|342.98|342.78|0
1642524320000|2022-01-18 16:45:20||342.83||342.78||342.83||342.78|0
1642524350000|2022-01-18 16:45:50||342.83||342.78||342.83||342.78|1
1642524370000|2022-01-18 16:46:10|342.93||342.98||342.98||342.93||0
1642524380000|2022-01-18 16:46:20||342.83||342.83||342.83||342.83|0
1642524400000|2022-01-18 16:46:40|343.03|342.88|343.03|342.88|343.08|342.88|343.03|342.88|5
1642524410000|2022-01-18 16:46:50|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|2
1642524460000|2022-01-18 16:47:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|2
1642524470000|2022-01-18 16:47:50|343.13||343.13||343.13||343.08||2
1642524480000|2022-01-18 16:48:00||342.98||342.98||342.98||342.98|1
1642524500000|2022-01-18 16:48:20|343.18||343.13||343.18||343.13||2
1642524510000|2022-01-18 16:48:30||342.93||342.98||342.98||342.93|1
1642524520000|2022-01-18 16:48:40|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|3
1642524530000|2022-01-18 16:48:50|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|1
1642524540000|2022-01-18 16:49:00|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|1
1642524550000|2022-01-18 16:49:10|343.18|342.98|343.18|342.98|343.18|342.98|343.18|342.98|0
1642524560000|2022-01-18 16:49:20|343.13|343.03|343.18|343.03|343.18|343.03|343.13|342.98|0
1642524600000|2022-01-18 16:50:00|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|1
1642524610000|2022-01-18 16:50:10|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|3
1642524620000|2022-01-18 16:50:20|343.33|343.08|343.28|343.08|343.33|343.08|343.28|343.08|1
1642524630000|2022-01-18 16:50:30|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.13|0
1642524640000|2022-01-18 16:50:40||343.08||343.13||343.13||343.08|0
1642524650000|2022-01-18 16:50:50||343.08||343.13||343.13||343.08|0
1642524660000|2022-01-18 16:51:00|343.33||343.33||343.33||343.33||2
1642524670000|2022-01-18 16:51:10|343.28|343.08|343.28|343.13|343.33|343.13|343.28|343.08|0
1642524690000|2022-01-18 16:51:30|343.23|343.08|343.23|343.08|343.28|343.13|343.23|343.08|2
1642524700000|2022-01-18 16:51:40|343.28||343.28||343.28||343.23||1
1642524710000|2022-01-18 16:51:50|343.23|343.03|343.23|343.03|343.28|343.03|343.23|343.03|0
1642524720000|2022-01-18 16:52:00||343.08||343.08||343.08||343.08|2
1642524730000|2022-01-18 16:52:10||343.03||343.03||343.03||343.03|1
1642524740000|2022-01-18 16:52:20|343.18||343.18||343.23||343.18||1
1642524760000|2022-01-18 16:52:40|343.23|343.08|343.23|343.08|343.23|343.08|343.18|343.08|2
1642524770000|2022-01-18 16:52:50|343.28||343.28||343.28||343.28||1
1642524780000|2022-01-18 16:53:00||343.13||343.13||343.13||343.13|0
1642524790000|2022-01-18 16:53:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|2
1642524800000|2022-01-18 16:53:20|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|5
1642524810000|2022-01-18 16:53:30|343.38|343.23|343.38|343.23|343.38|343.23|343.33|343.23|0
1642524820000|2022-01-18 16:53:40|343.43|343.18|343.43|343.23|343.43|343.28|343.38|343.18|9
1642524830000|2022-01-18 16:53:50|343.38||343.43||343.43||343.38||0
1642524840000|2022-01-18 16:54:00|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|0
1642524850000|2022-01-18 16:54:10|343.38|343.28|343.43|343.28|343.43|343.28|343.38|343.23|1
1642524860000|2022-01-18 16:54:20|343.38|343.23|343.38|343.23|343.43|343.28|343.38|343.18|0
1642524870000|2022-01-18 16:54:30||343.18||343.23||343.23||343.18|0
1642524880000|2022-01-18 16:54:40||343.18||343.23||343.23||343.18|2
1642524930000|2022-01-18 16:55:30|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|3
1642524940000|2022-01-18 16:55:40|343.33||343.33||343.33||343.33||0
1642524960000|2022-01-18 16:56:00|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|4
1642524980000|2022-01-18 16:56:20|||||||||1
1642524990000|2022-01-18 16:56:30|343.38||343.33||343.38||343.33||1
1642525000000|2022-01-18 16:56:40|343.38|343.23|343.38|343.18|343.38|343.23|343.38|343.18|1
1642525010000|2022-01-18 16:56:50|343.43|343.23|343.43|343.23|343.43|343.23|343.43|343.23|0
1642525020000|2022-01-18 16:57:00|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|0
1642525030000|2022-01-18 16:57:10|||||||||1
1642525050000|2022-01-18 16:57:30|343.53|343.33|343.53|343.38|343.53|343.38|343.53|343.33|2
1642525060000|2022-01-18 16:57:40|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|2
1642525070000|2022-01-18 16:57:50|343.48||343.53||343.53||343.48||0
1642525080000|2022-01-18 16:58:00|343.48|343.28|343.48|343.28|343.53|343.28|343.48|343.28|1
1642525090000|2022-01-18 16:58:10||343.33||343.33||343.33||343.33|1
1642525160000|2022-01-18 16:59:20|343.43|343.28|343.43|343.28|343.48|343.28|343.43|343.23|3
1642525170000|2022-01-18 16:59:30|343.48||343.43||343.48||343.43||0
1642525210000|2022-01-18 17:00:10|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|3
1642525220000|2022-01-18 17:00:20|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|1
1642525230000|2022-01-18 17:00:30|343.43||343.38||343.43||343.38||0
1642525240000|2022-01-18 17:00:40|343.43||343.43||343.43||343.38||1
1642525250000|2022-01-18 17:00:50|343.38|343.18|343.28|343.13|343.38|343.18|343.28|343.13|0
1642525260000|2022-01-18 17:01:00|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|1
1642525270000|2022-01-18 17:01:10|343.33||343.33||343.33||343.28||1
1642525280000|2022-01-18 17:01:20|343.28|343.08|343.23|343.08|343.28|343.08|343.23|343.03|2
1642525290000|2022-01-18 17:01:30|||||||||1
1642525310000|2022-01-18 17:01:50|343.18|343.03|343.18|343.03|343.23|343.03|343.18|343.03|2
1642525320000|2022-01-18 17:02:00||342.98||343.03||343.03||342.98|0
1642525330000|2022-01-18 17:02:10|343.23|343.08|343.23|343.03|343.23|343.08|343.23|343.03|1
1642525380000|2022-01-18 17:03:00||343.08||343.08||343.08||343.08|0
1642525390000|2022-01-18 17:03:10|343.18|343.03|343.18|343.03|343.23|343.03|343.18|343.03|0
1642525400000|2022-01-18 17:03:20|343.23||343.18||343.23||343.18||1
1642525410000|2022-01-18 17:03:30|343.23|342.98|343.18|342.98|343.23|343.03|343.18|342.98|0
1642525420000|2022-01-18 17:03:40||343.03||343.03||343.03||342.98|0
1642525430000|2022-01-18 17:03:50||342.98||342.98||343.03||342.98|0
1642525440000|2022-01-18 17:04:00|343.13||343.18||343.18||343.13||0
1642525450000|2022-01-18 17:04:10||343.03||343.03||343.03||343.03|1
1642525480000|2022-01-18 17:04:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|4
1642525490000|2022-01-18 17:04:50|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|1
1642525500000|2022-01-18 17:05:00|343.08||343.13||343.13||343.08||0
1642525510000|2022-01-18 17:05:10|343.08||343.08||343.08||343.08||0
1642525520000|2022-01-18 17:05:20||342.88||342.93||342.93||342.88|1
1642525530000|2022-01-18 17:05:30|343.03|342.88|343.03|342.88|343.08|342.88|343.03|342.88|3
1642525540000|2022-01-18 17:05:40||342.83||342.88||342.88||342.83|0
1642525560000|2022-01-18 17:06:00||342.83||342.83||342.88||342.83|0
1642525570000|2022-01-18 17:06:10|342.98||343.03||343.03||342.98||0
1642525580000|2022-01-18 17:06:20||342.88||342.83||342.88||342.83|0
1642525590000|2022-01-18 17:06:30||342.88||342.83||342.88||342.83|0
1642525610000|2022-01-18 17:06:50||342.88||342.88||342.88||342.83|0
1642525630000|2022-01-18 17:07:10|343.08||343.03||343.08||343.03||1
1642525640000|2022-01-18 17:07:20|343.08||343.08||343.08||343.03||0
1642525650000|2022-01-18 17:07:30||342.93||342.93||342.93||342.93|0
1642525660000|2022-01-18 17:07:40|343.03|342.88|343.08|342.88|343.08|342.93|343.03|342.88|5
1642525670000|2022-01-18 17:07:50|343.03|342.93|343.03|342.88|343.03|342.93|343.03|342.83|4
1642525680000|2022-01-18 17:08:00||342.83||342.88||342.88||342.83|1
1642525690000|2022-01-18 17:08:10|343.08|342.83|343.03|342.88|343.08|342.88|343.03|342.83|0
1642525700000|2022-01-18 17:08:20||342.83||342.83||342.88||342.83|0
1642525710000|2022-01-18 17:08:30|342.98||342.98||343.03||342.98||0
1642525720000|2022-01-18 17:08:40|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.83|1
1642525730000|2022-01-18 17:08:50||342.83||342.83||342.88||342.83|0
1642525740000|2022-01-18 17:09:00|343.08|342.88|343.08|342.93|343.08|342.93|343.08|342.88|0
1642525750000|2022-01-18 17:09:10|343.13||343.08||343.13||343.08||0
1642525760000|2022-01-18 17:09:20||342.88||342.88||342.93||342.88|0
1642525770000|2022-01-18 17:09:30||342.93||342.93||342.93||342.88|0
1642525780000|2022-01-18 17:09:40|343.13||343.08||343.13||343.08||1
1642525790000|2022-01-18 17:09:50|343.13|342.88|343.13|342.93|343.13|342.93|343.13|342.88|0
1642525810000|2022-01-18 17:10:10||342.98||342.98||342.98||342.98|0
1642525820000|2022-01-18 17:10:20||342.93||342.93||342.93||342.93|1
1642525830000|2022-01-18 17:10:30|343.08||343.13||343.13||343.08||0
1642525840000|2022-01-18 17:10:40||342.98||342.98||342.98||342.98|0
1642525850000|2022-01-18 17:10:50|343.18||343.18||343.18||343.13||0
1642525860000|2022-01-18 17:11:00|343.13||343.13||343.18||343.13||0
1642525870000|2022-01-18 17:11:10|343.18|342.93|343.13|342.93|343.18|342.93|343.13|342.93|2
1642525880000|2022-01-18 17:11:20|343.18||343.13||343.18||343.13||0
1642525890000|2022-01-18 17:11:30|343.18|342.98|343.13|342.93|343.18|342.98|343.13|342.93|0
1642525900000|2022-01-18 17:11:40|343.18|342.98|343.13|342.98|343.18|342.98|343.13|342.98|0
1642525910000|2022-01-18 17:11:50|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|1
1642525920000|2022-01-18 17:12:00||342.93||342.93||342.93||342.88|0
1642525930000|2022-01-18 17:12:10|343.13|342.88|343.13|342.93|343.13|342.93|343.13|342.88|0
1642525950000|2022-01-18 17:12:30||342.98||342.93||342.98||342.93|0
1642525960000|2022-01-18 17:12:40|343.08|342.98|343.08|342.93|343.08|342.98|343.08|342.93|0
1642525970000|2022-01-18 17:12:50|343.13||343.13||343.13||343.13||1
1642525980000|2022-01-18 17:13:00|343.18|342.98|343.18|342.98|343.18|342.98|343.13|342.98|0
1642525990000|2022-01-18 17:13:10|343.13||343.13||343.18||343.13||0
1642526000000|2022-01-18 17:13:20|343.18||343.13||343.18||343.13||0
1642526010000|2022-01-18 17:13:30|343.18||343.18||343.18||343.13||0
1642526020000|2022-01-18 17:13:40||343.03||343.03||343.03||343.03|1
1642526030000|2022-01-18 17:13:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|1
1642526040000|2022-01-18 17:14:00|343.28||343.23||343.28||343.23||0
1642526050000|2022-01-18 17:14:10|||||||||1
1642526090000|2022-01-18 17:14:50|343.28||343.28||343.28||343.23||2
1642526100000|2022-01-18 17:15:00|343.23||343.28||343.28||343.23||0
1642526110000|2022-01-18 17:15:10|343.23||343.23||343.28||343.23||0
1642526120000|2022-01-18 17:15:20|343.28|343.13|343.28|343.13|343.28|343.13|343.23|343.13|5
1642526130000|2022-01-18 17:15:30|343.33||343.33||343.33||343.28||0
1642526140000|2022-01-18 17:15:40|343.28||343.28||343.33||343.28||0
1642526150000|2022-01-18 17:15:50|343.33|343.08|343.28|343.08|343.33|343.08|343.28|343.08|1
1642526160000|2022-01-18 17:16:00|343.23|343.03|343.23|343.03|343.28|343.03|343.18|343.03|1
1642526170000|2022-01-18 17:16:10|343.18||343.23||343.23||343.18||0
1642526180000|2022-01-18 17:16:20||343.08||343.08||343.08||343.08|0
1642526200000|2022-01-18 17:16:40|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|1
1642526210000|2022-01-18 17:16:50|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.08|0
1642526220000|2022-01-18 17:17:00||343.03||343.08||343.08||343.03|1
1642526240000|2022-01-18 17:17:20|343.28|343.03|343.28|343.08|343.28|343.08|343.28|343.03|2
1642526250000|2022-01-18 17:17:30||343.13||343.13||343.13||343.13|0
1642526260000|2022-01-18 17:17:40|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|4
1642526270000|2022-01-18 17:17:50|343.33|343.08|343.28|343.08|343.33|343.13|343.28|343.08|3
1642526280000|2022-01-18 17:18:00|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.08|0
1642526290000|2022-01-18 17:18:10|343.38|343.18|343.33|343.13|343.38|343.18|343.33|343.13|1
1642526300000|2022-01-18 17:18:20|343.38|343.18|343.38|343.18|343.38|343.18|343.33|343.13|0
1642526310000|2022-01-18 17:18:30|343.43|343.13|343.43|343.23|343.43|343.23|343.43|343.13|0
1642526350000|2022-01-18 17:19:10|343.38||343.43||343.43||343.38||0
1642526360000|2022-01-18 17:19:20|343.38||343.43||343.43||343.38||0
1642526370000|2022-01-18 17:19:30|343.38||343.43||343.43||343.38||0
1642526390000|2022-01-18 17:19:50|343.38||343.43||343.43||343.38||0
1642526410000|2022-01-18 17:20:10|343.38||343.38||343.43||343.38||0
1642526420000|2022-01-18 17:20:20|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.13|3
1642526440000|2022-01-18 17:20:40||343.13||343.18||343.18||343.13|1
1642526460000|2022-01-18 17:21:00|343.38||343.33||343.38||343.33||0
1642526470000|2022-01-18 17:21:10|||||||||1
1642526480000|2022-01-18 17:21:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|2
1642526500000|2022-01-18 17:21:40|||||||||1
1642526520000|2022-01-18 17:22:00|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|1
1642526530000|2022-01-18 17:22:10||343.13||343.13||343.13||343.08|0
1642526540000|2022-01-18 17:22:20||343.08||343.13||343.13||343.08|0
1642526550000|2022-01-18 17:22:30||343.08||343.08||343.08||343.08|1
1642526560000|2022-01-18 17:22:40|343.23||343.23||343.28||343.23||0
1642526570000|2022-01-18 17:22:50|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|2
1642526580000|2022-01-18 17:23:00|343.33||343.28||343.33||343.28||0
1642526600000|2022-01-18 17:23:20|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|1
1642526610000|2022-01-18 17:23:30|343.23||343.28||343.28||343.23||0
1642526620000|2022-01-18 17:23:40|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.13|8
1642526630000|2022-01-18 17:23:50||343.08||343.13||343.13||343.08|21
1642526640000|2022-01-18 17:24:00|343.23|343.08|343.23|343.03|343.23|343.08|343.23|343.03|5
1642526650000|2022-01-18 17:24:10||343.08||343.08||343.08||343.08|1
1642526660000|2022-01-18 17:24:20|||||||||4
1642526670000|2022-01-18 17:24:30||343.03||343.08||343.08||343.03|33
1642526680000|2022-01-18 17:24:40|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|17
1642526690000|2022-01-18 17:24:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|0
1642526700000|2022-01-18 17:25:00||342.98||342.98||343.03||342.98|4
1642526710000|2022-01-18 17:25:10|343.23|343.03|343.18|343.03|343.23|343.03|343.18|342.98|0
1642526720000|2022-01-18 17:25:20|343.13|342.98|343.18|342.98|343.18|343.03|343.13|342.98|4
1642526730000|2022-01-18 17:25:30|343.13||343.18||343.18||343.13||0
1642526750000|2022-01-18 17:25:50|343.13|343.03|343.13|342.98|343.13|343.03|343.13|342.98|1
1642526760000|2022-01-18 17:26:00|343.08|342.93|343.13|342.93|343.13|342.98|343.08|342.93|6
1642526770000|2022-01-18 17:26:10|343.08||343.08||343.13||343.08||0
1642526800000|2022-01-18 17:26:40|343.03|342.88|343.03|342.88|343.08|342.88|343.03|342.88|3
1642526820000|2022-01-18 17:27:00||342.83||342.83||342.83||342.83|1
1642526830000|2022-01-18 17:27:10|342.98||342.98||343.03||342.98||0
1642526840000|2022-01-18 17:27:20|343.03|342.88|342.98|342.83|343.08|342.88|342.98|342.83|1
1642526850000|2022-01-18 17:27:30|343.03|342.78|342.98|342.83|343.03|342.83|342.98|342.78|0
1642526860000|2022-01-18 17:27:40||342.78||342.83||342.83||342.78|0
1642526870000|2022-01-18 17:27:50||342.78||342.83||342.83||342.78|0
1642526880000|2022-01-18 17:28:00|342.93|342.78|342.93|342.78|342.98|342.78|342.93|342.78|0
1642526890000|2022-01-18 17:28:10|342.98|342.73|342.98|342.78|342.98|342.78|342.98|342.73|1
1642526900000|2022-01-18 17:28:20|342.93|342.73|342.93|342.73|342.98|342.73|342.93|342.73|0
1642526920000|2022-01-18 17:28:40|342.88||342.88||342.93||342.88||0
1642526940000|2022-01-18 17:29:00|342.93|342.78|342.98|342.78|343.03|342.83|342.93|342.78|4
1642526950000|2022-01-18 17:29:10|342.93|342.83|342.98|342.83|342.98|342.83|342.93|342.83|0
1642526970000|2022-01-18 17:29:30|343.03||343.03||343.03||343.03||1
1642526980000|2022-01-18 17:29:40|342.98||343.03||343.03||342.98||0
1642526990000|2022-01-18 17:29:50|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.88|0
1642527000000|2022-01-18 17:30:00|342.98|342.83|342.98|342.78|343.03|342.83|342.93|342.78|3
1642527010000|2022-01-18 17:30:10|343.03|342.83|343.03|342.83|343.03|342.83|342.98|342.83|0
1642527020000|2022-01-18 17:30:20||342.88||342.88||342.88||342.83|2
1642527030000|2022-01-18 17:30:30|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|2
1642527040000|2022-01-18 17:30:40|343.03|342.78|342.98|342.78|343.03|342.83|342.98|342.78|1
1642527050000|2022-01-18 17:30:50|343.03|342.83|343.03|342.83|343.03|342.83|342.98|342.83|0
1642527060000|2022-01-18 17:31:00|342.98|342.78|342.93|342.73|342.98|342.78|342.93|342.73|1
1642527070000|2022-01-18 17:31:10|342.88||342.93||342.93||342.88||0
1642527090000|2022-01-18 17:31:30|342.98|342.78|343.03|342.83|343.03|342.83|342.98|342.78|2
1642527100000|2022-01-18 17:31:40|342.98|342.78|342.98|342.78|342.98|342.78|342.93|342.78|1
1642527110000|2022-01-18 17:31:50|342.93||342.93||342.93||342.93||0
1642527120000|2022-01-18 17:32:00|342.98|342.73|342.98|342.78|342.98|342.78|342.98|342.73|1
1642527140000|2022-01-18 17:32:20||342.83||342.83||342.83||342.78|0
1642527150000|2022-01-18 17:32:30|342.93|342.78|342.93|342.73|342.93|342.78|342.93|342.73|2
1642527170000|2022-01-18 17:32:50|342.88|342.68|342.88|342.68|342.88|342.68|342.83|342.68|0
1642527190000|2022-01-18 17:33:10||342.73||342.68||342.73||342.68|0
1642527200000|2022-01-18 17:33:20||342.73||342.68||342.73||342.68|0
1642527210000|2022-01-18 17:33:30||342.73||342.73||342.73||342.73|0
1642527220000|2022-01-18 17:33:40||342.68||342.68||342.68||342.68|1
1642527230000|2022-01-18 17:33:50|342.83|342.73|342.88|342.73|342.88|342.73|342.83|342.73|0
1642527240000|2022-01-18 17:34:00||342.68||342.73||342.73||342.68|1
1642527250000|2022-01-18 17:34:10|342.93|342.68|342.88|342.73|342.93|342.73|342.88|342.68|2
1642527260000|2022-01-18 17:34:20|342.83|342.68|342.88|342.73|342.93|342.73|342.83|342.68|3
1642527270000|2022-01-18 17:34:30||342.68||342.73||342.73||342.68|1
1642527280000|2022-01-18 17:34:40|342.93|342.78|342.98|342.83|343.03|342.83|342.93|342.78|4
1642527300000|2022-01-18 17:35:00|343.03|342.78|342.98|342.83|343.03|342.83|342.98|342.78|2
1642527310000|2022-01-18 17:35:10|343.03||342.98||343.03||342.98||0
1642527320000|2022-01-18 17:35:20||342.78||342.78||342.78||342.78|1
1642527330000|2022-01-18 17:35:30|342.93||342.93||342.93||342.93||1
1642527340000|2022-01-18 17:35:40||342.73||342.73||342.73||342.73|4
1642527350000|2022-01-18 17:35:50|342.88||342.88||342.88||342.88||0
1642527370000|2022-01-18 17:36:10|342.93||342.88||342.93||342.88||1
1642527380000|2022-01-18 17:36:20||342.68||342.68||342.68||342.68|2
1642527390000|2022-01-18 17:36:30||342.73||342.68||342.73||342.68|0
1642527400000|2022-01-18 17:36:40||342.73||342.68||342.73||342.68|0
1642527410000|2022-01-18 17:36:50|342.83|342.63|342.83|342.68|342.83|342.68|342.83|342.63|0
1642527420000|2022-01-18 17:37:00|342.78|342.63|342.83|342.63|342.83|342.63|342.78|342.58|0
1642527430000|2022-01-18 17:37:10||342.68||342.63||342.68||342.63|0
1642527440000|2022-01-18 17:37:20||342.68||342.63||342.68||342.63|1
1642527450000|2022-01-18 17:37:30||342.68||342.63||342.68||342.63|0
1642527460000|2022-01-18 17:37:40||342.68||342.68||342.68||342.68|0
1642527470000|2022-01-18 17:37:50|342.88||342.88||342.88||342.88||1
1642527480000|2022-01-18 17:38:00|342.83||342.88||342.88||342.83||2
1642527490000|2022-01-18 17:38:10||342.73||342.73||342.73||342.73|1
1642527500000|2022-01-18 17:38:20|342.83|342.68|342.83|342.68|342.88|342.68|342.83|342.68|5
1642527510000|2022-01-18 17:38:30|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|4
1642527520000|2022-01-18 17:38:40|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|2
1642527530000|2022-01-18 17:38:50|342.93|342.73|342.83|342.68|342.93|342.73|342.83|342.68|1
1642527540000|2022-01-18 17:39:00|342.88||342.88||342.88||342.83||1
1642527550000|2022-01-18 17:39:10||342.73||342.73||342.73||342.68|1
1642527560000|2022-01-18 17:39:20||342.68||342.73||342.73||342.68|4
1642527570000|2022-01-18 17:39:30||342.68||342.73||342.73||342.68|3
1642527580000|2022-01-18 17:39:40|342.93|342.68|342.93|342.78|342.93|342.78|342.93|342.68|6
1642527590000|2022-01-18 17:39:50|342.88|342.73|342.88|342.73|342.93|342.73|342.88|342.73|1
1642527600000|2022-01-18 17:40:00|342.93|342.78|342.93|342.78|342.93|342.78|342.88|342.78|0
1642527610000|2022-01-18 17:40:10|342.98||342.98||342.98||342.93||0
1642527620000|2022-01-18 17:40:20||342.83||342.78||342.83||342.78|0
1642527630000|2022-01-18 17:40:30|342.93||342.93||342.98||342.93||0
1642527640000|2022-01-18 17:40:40|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|2
1642527660000|2022-01-18 17:41:00|342.98||342.98||342.98||342.93||1
1642527670000|2022-01-18 17:41:10|342.93||342.98||342.98||342.93||0
1642527680000|2022-01-18 17:41:20||342.83||342.83||342.83||342.83|0
1642527690000|2022-01-18 17:41:30|343.03||343.03||343.03||343.03||2
1642527700000|2022-01-18 17:41:40|342.98|342.78|342.98|342.78|343.03|342.78|342.93|342.78|1
1642527710000|2022-01-18 17:41:50|342.93|342.83|342.98|342.83|342.98|342.83|342.93|342.83|0
1642527720000|2022-01-18 17:42:00|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|1
1642527730000|2022-01-18 17:42:10|342.93||342.93||342.98||342.93||0
1642527740000|2022-01-18 17:42:20|342.98||342.98||342.98||342.98||0
1642527750000|2022-01-18 17:42:30|342.93||342.93||342.98||342.93||0
1642527760000|2022-01-18 17:42:40|342.98||342.98||342.98||342.93||0
1642527770000|2022-01-18 17:42:50|342.93||342.93||342.98||342.93||0
1642527780000|2022-01-18 17:43:00|342.98||342.93||342.98||342.93||0
1642527790000|2022-01-18 17:43:10|342.98|342.73|342.93|342.73|342.98|342.73|342.93|342.73|1
1642527800000|2022-01-18 17:43:20|342.98|342.78|342.98|342.78|342.98|342.78|342.93|342.78|0
1642527810000|2022-01-18 17:43:30|342.93||342.93||342.98||342.93||0
1642527820000|2022-01-18 17:43:40||342.73||342.73||342.73||342.73|1
1642527830000|2022-01-18 17:43:50|342.88||342.93||342.93||342.88||0
1642527840000|2022-01-18 17:44:00|342.88||342.88||342.88||342.88||0
1642527870000|2022-01-18 17:44:30|||||||||1
1642527890000|2022-01-18 17:44:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|1
1642527900000|2022-01-18 17:45:00|||||||||1
1642527930000|2022-01-18 17:45:30|342.88||342.88||342.88||342.83||5
1642527940000|2022-01-18 17:45:40|342.83||342.88||342.88||342.83||0
1642527950000|2022-01-18 17:45:50||342.73||342.73||342.73||342.73|0
1642527960000|2022-01-18 17:46:00|342.83|342.68|342.83|342.63|342.88|342.68|342.83|342.63|3
1642527970000|2022-01-18 17:46:10||342.68||342.68||342.68||342.63|0
1642527980000|2022-01-18 17:46:20||342.63||342.63||342.68||342.63|0
1642527990000|2022-01-18 17:46:30|342.78||342.78||342.83||342.78||0
1642528000000|2022-01-18 17:46:40|342.83||342.78||342.83||342.78||0
1642528010000|2022-01-18 17:46:50|342.83|342.58|342.78|342.58|342.83|342.63|342.73|342.58|0
1642528020000|2022-01-18 17:47:00|342.73|342.53|342.68|342.53|342.78|342.53|342.68|342.53|1
1642528030000|2022-01-18 17:47:10||342.48||342.53||342.53||342.48|1
1642528060000|2022-01-18 17:47:40|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|2
1642528070000|2022-01-18 17:47:50||342.53||342.53||342.53||342.53|1
1642528080000|2022-01-18 17:48:00||342.58||342.58||342.58||342.53|1
1642528100000|2022-01-18 17:48:20|342.68|342.53|342.63|342.48|342.73|342.53|342.63|342.48|3
1642528110000|2022-01-18 17:48:30|342.68||342.68||342.68||342.68||0
1642528120000|2022-01-18 17:48:40|342.63||342.68||342.68||342.63||0
1642528130000|2022-01-18 17:48:50|342.63||342.68||342.68||342.63||0
1642528150000|2022-01-18 17:49:10|342.73|342.53|342.68|342.53|342.73|342.53|342.68|342.53|0
1642528160000|2022-01-18 17:49:20|||||||||1
1642528170000|2022-01-18 17:49:30|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.43|2
1642528180000|2022-01-18 17:49:40|342.68||342.68||342.68||342.68||2
1642528190000|2022-01-18 17:49:50|342.63||342.63||342.63||342.63||0
1642528200000|2022-01-18 17:50:00|342.68|342.53|342.68|342.53|342.73|342.53|342.68|342.53|0
1642528210000|2022-01-18 17:50:10|342.73|342.48|342.68|342.53|342.73|342.53|342.68|342.48|1
1642528220000|2022-01-18 17:50:20|342.73|342.48|342.63|342.48|342.73|342.48|342.63|342.48|2
1642528230000|2022-01-18 17:50:30|342.68||342.68||342.68||342.63||1
1642528240000|2022-01-18 17:50:40||342.53||342.48||342.53||342.48|0
1642528250000|2022-01-18 17:50:50||342.53||342.48||342.53||342.48|0
1642528260000|2022-01-18 17:51:00|342.73|342.53|342.78|342.58|342.78|342.63|342.73|342.48|0
1642528270000|2022-01-18 17:51:10|342.73|342.53|342.73|342.53|342.73|342.53|342.68|342.48|1
1642528280000|2022-01-18 17:51:20||342.58||342.58||342.58||342.58|0
1642528290000|2022-01-18 17:51:30|342.78|342.53|342.78|342.58|342.78|342.58|342.73|342.53|0
1642528300000|2022-01-18 17:51:40||342.53||342.53||342.58||342.53|0
1642528310000|2022-01-18 17:51:50||342.58||342.63||342.63||342.53|0
1642528320000|2022-01-18 17:52:00|342.73|342.58|342.73|342.53|342.73|342.58|342.68|342.53|1
1642528330000|2022-01-18 17:52:10|342.68|342.48|342.68|342.48|342.73|342.53|342.68|342.48|4
1642528340000|2022-01-18 17:52:20|342.73|342.53|342.73|342.48|342.73|342.53|342.68|342.48|0
1642528350000|2022-01-18 17:52:30|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.48|0
1642528360000|2022-01-18 17:52:40||342.58||342.58||342.58||342.53|0
1642528370000|2022-01-18 17:52:50|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.53|0
1642528390000|2022-01-18 17:53:10||342.58||342.58||342.58||342.58|0
1642528400000|2022-01-18 17:53:20|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.53|2
1642528410000|2022-01-18 17:53:30|342.68|342.48|342.68|342.48|342.68|342.48|342.68|342.48|2
1642528430000|2022-01-18 17:53:50|342.63|342.43|342.63|342.43|342.63|342.43|342.63|342.43|1
1642528440000|2022-01-18 17:54:00|342.68|342.48|342.68|342.48|342.68|342.48|342.68|342.48|0
1642528460000|2022-01-18 17:54:20|342.63||342.63||342.63||342.63||0
1642528500000|2022-01-18 17:55:00|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|1
1642528510000|2022-01-18 17:55:10|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|2
1642528540000|2022-01-18 17:55:40|342.58|342.43|342.68|342.48|342.68|342.48|342.58|342.43|2
1642528550000|2022-01-18 17:55:50||342.53||342.53||342.53||342.53|0
1642528560000|2022-01-18 17:56:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.53|0
1642528580000|2022-01-18 17:56:20|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.53|2
1642528590000|2022-01-18 17:56:30|342.68||342.68||342.73||342.68||0
1642528610000|2022-01-18 17:56:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|3
1642528620000|2022-01-18 17:57:00||342.53||342.53||342.58||342.53|2
1642528630000|2022-01-18 17:57:10|342.68|342.58|342.73|342.58|342.73|342.58|342.68|342.58|0
1642528640000|2022-01-18 17:57:20||342.53||342.53||342.53||342.53|1
1642528670000|2022-01-18 17:57:50|342.68||342.68||342.73||342.68||0
1642528680000|2022-01-18 17:58:00|342.73|342.58|342.78|342.58|342.78|342.58|342.73|342.58|1
1642528690000|2022-01-18 17:58:10||342.53||342.58||342.58||342.53|0
1642528700000|2022-01-18 17:58:20||342.53||342.58||342.58||342.53|0
1642528710000|2022-01-18 17:58:30|342.73|342.63|342.83|342.63|342.83|342.63|342.73|342.63|1
1642528720000|2022-01-18 17:58:40|342.78|342.68|342.83|342.63|342.83|342.68|342.78|342.63|0
1642528730000|2022-01-18 17:58:50|342.78||342.83||342.83||342.78||1
1642528740000|2022-01-18 17:59:00|342.78||342.78||342.83||342.78||0
1642528760000|2022-01-18 17:59:20|342.73|342.58|342.73|342.58|342.78|342.58|342.73|342.58|4
1642528770000|2022-01-18 17:59:30|342.78|342.53|342.73|342.53|342.78|342.53|342.73|342.53|2
1642528790000|2022-01-18 17:59:50|342.68|342.48|342.68|342.48|342.68|342.53|342.68|342.48|1
1642528830000|2022-01-18 18:00:30|342.63|342.43|342.68|342.43|342.68|342.48|342.63|342.43|0
1642528840000|2022-01-18 18:00:40|342.63||342.63||342.63||342.63||0
1642528850000|2022-01-18 18:00:50||342.48||342.43||342.48||342.43|0
1642528880000|2022-01-18 18:01:20||342.48||342.43||342.48||342.43|0
1642528900000|2022-01-18 18:01:40|342.58|342.38|342.53|342.38|342.63|342.43|342.53|342.38|4
1642528910000|2022-01-18 18:01:50|342.58|342.33|342.48|342.33|342.63|342.33|342.48|342.33|1
1642528920000|2022-01-18 18:02:00|342.53|342.38|342.53|342.33|342.53|342.38|342.53|342.33|2
1642528930000|2022-01-18 18:02:10|342.48||342.53||342.53||342.48||0
1642528940000|2022-01-18 18:02:20|342.48||342.53||342.53||342.48||0
1642528960000|2022-01-18 18:02:40|342.48||342.48||342.48||342.48||0
1642528980000|2022-01-18 18:03:00|||||||||1
1642528990000|2022-01-18 18:03:10||342.28||342.28||342.28||342.28|1
1642529010000|2022-01-18 18:03:30|342.53|342.33|342.58|342.38|342.58|342.38|342.53|342.33|3
1642529020000|2022-01-18 18:03:40|342.53||342.53||342.58||342.53||0
1642529030000|2022-01-18 18:03:50|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|1
1642529040000|2022-01-18 18:04:00|342.63||342.63||342.63||342.63||1
1642529050000|2022-01-18 18:04:10|342.58||342.63||342.63||342.58||0
1642529060000|2022-01-18 18:04:20||342.48||342.48||342.48||342.43|0
1642529070000|2022-01-18 18:04:30|342.58|342.43|342.58|342.38|342.63|342.43|342.58|342.38|2
1642529080000|2022-01-18 18:04:40|342.63||342.58||342.63||342.58||0
1642529100000|2022-01-18 18:05:00|||||||||1
1642529110000|2022-01-18 18:05:10|342.53||342.58||342.58||342.53||1
1642529120000|2022-01-18 18:05:20|342.53|342.33|342.53|342.33|342.58|342.33|342.53|342.33|3
1642529150000|2022-01-18 18:05:50|342.48|342.28|342.48|342.28|342.48|342.28|342.48|342.28|1
1642529190000|2022-01-18 18:06:30|342.43|342.23|342.43|342.23|342.43|342.23|342.43|342.23|2
1642529200000|2022-01-18 18:06:40|342.38||342.43||342.43||342.38||0
1642529220000|2022-01-18 18:07:00|342.38||342.43||342.43||342.38||0
1642529230000|2022-01-18 18:07:10||342.28||342.28||342.28||342.23|0
1642529240000|2022-01-18 18:07:20||342.23||342.23||342.28||342.23|3
1642529250000|2022-01-18 18:07:30|342.38|342.28|342.43|342.23|342.43|342.28|342.38|342.23|0
1642529260000|2022-01-18 18:07:40||342.28||342.23||342.28||342.23|0
1642529270000|2022-01-18 18:07:50|342.48|342.28|342.48|342.28|342.48|342.28|342.48|342.28|1
1642529280000|2022-01-18 18:08:00|342.43||342.48||342.48||342.43||0
1642529290000|2022-01-18 18:08:10|342.43|342.23|342.43|342.23|342.43|342.23|342.38|342.23|0
1642529300000|2022-01-18 18:08:20|342.48|342.28|342.48|342.28|342.48|342.28|342.48|342.28|3
1642529310000|2022-01-18 18:08:30|342.43||342.43||342.43||342.43||0
1642529320000|2022-01-18 18:08:40||342.23||342.23||342.23||342.23|3
1642529330000|2022-01-18 18:08:50||342.28||342.28||342.28||342.28|0
1642529360000|2022-01-18 18:09:20|342.38|342.23|342.43|342.28|342.43|342.28|342.38|342.23|5
1642529370000|2022-01-18 18:09:30|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|2
1642529380000|2022-01-18 18:09:40|342.53|342.38|342.53|342.38|342.53|342.38|342.48|342.33|4
1642529390000|2022-01-18 18:09:50|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|10
1642529400000|2022-01-18 18:10:00|342.53|342.38|342.53|342.33|342.53|342.38|342.48|342.28|8
1642529410000|2022-01-18 18:10:10|342.58|342.38|342.58|342.38|342.58|342.43|342.58|342.33|3
1642529420000|2022-01-18 18:10:20||342.33||342.38||342.43||342.33|0
1642529430000|2022-01-18 18:10:30||342.43||342.38||342.43||342.38|0
1642529440000|2022-01-18 18:10:40|342.63|342.43|342.63|342.48|342.63|342.48|342.63|342.43|3
1642529450000|2022-01-18 18:10:50|342.58|342.43|342.58|342.38|342.58|342.43|342.58|342.38|0
1642529460000|2022-01-18 18:11:00|342.63|342.43|342.63|342.38|342.63|342.43|342.63|342.38|10
1642529470000|2022-01-18 18:11:10|342.58||342.58||342.58||342.53||0
1642529480000|2022-01-18 18:11:20||342.43||342.43||342.43||342.43|0
1642529490000|2022-01-18 18:11:30|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|6
1642529500000|2022-01-18 18:11:40|342.73|342.58|342.73|342.53|342.73|342.58|342.73|342.53|3
1642529510000|2022-01-18 18:11:50|342.68|342.48|342.68|342.53|342.68|342.53|342.68|342.48|9
1642529520000|2022-01-18 18:12:00|342.73|342.48|342.68|342.53|342.73|342.53|342.68|342.48|5
1642529530000|2022-01-18 18:12:10|342.73||342.73||342.73||342.73||3
1642529550000|2022-01-18 18:12:30|342.68||342.73||342.73||342.68||2
1642529560000|2022-01-18 18:12:40|342.78|342.63|342.83|342.63|342.83|342.63|342.78|342.63|19
1642529570000|2022-01-18 18:12:50||342.68||342.63||342.68||342.63|2
1642529600000|2022-01-18 18:13:20|342.78|342.68|342.83|342.63|342.83|342.68|342.78|342.58|13
1642529610000|2022-01-18 18:13:30|342.78|342.58|342.83|342.63|342.83|342.63|342.78|342.58|9
1642529630000|2022-01-18 18:13:50|342.88|342.68|342.88|342.68|342.88|342.73|342.88|342.68|6
1642529640000|2022-01-18 18:14:00|342.83|342.73|342.88|342.68|342.88|342.73|342.83|342.68|3
1642529650000|2022-01-18 18:14:10|342.83|342.63|342.83|342.68|342.83|342.68|342.83|342.63|0
1642529660000|2022-01-18 18:14:20||342.63||342.68||342.68||342.63|2
1642529670000|2022-01-18 18:14:30|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|3
1642529680000|2022-01-18 18:14:40|342.93|342.68|342.93|342.78|342.93|342.78|342.93|342.68|10
1642529690000|2022-01-18 18:14:50||342.73||342.73||342.73||342.73|14
1642529700000|2022-01-18 18:15:00|342.88||342.93||342.93||342.88||4
1642529710000|2022-01-18 18:15:10|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|1
1642529720000|2022-01-18 18:15:20|342.83|342.63|342.83|342.63|342.83|342.63|342.83|342.63|0
1642529730000|2022-01-18 18:15:30||342.68||342.68||342.68||342.63|0
1642529740000|2022-01-18 18:15:40|342.88|342.63|342.88|342.68|342.88|342.73|342.88|342.63|7
1642529750000|2022-01-18 18:15:50||342.73||342.68||342.73||342.68|0
1642529760000|2022-01-18 18:16:00||342.73||342.73||342.73||342.68|0
1642529770000|2022-01-18 18:16:10|342.93||342.93||342.93||342.93||0
1642529790000|2022-01-18 18:16:30|342.88||342.88||342.93||342.88||0
1642529800000|2022-01-18 18:16:40|||||||||9
1642529820000|2022-01-18 18:17:00|342.83|342.68|342.93|342.73|342.93|342.73|342.83|342.68|4
1642529830000|2022-01-18 18:17:10|342.98|342.78|342.98|342.78|342.98|342.78|342.98|342.73|0
1642529840000|2022-01-18 18:17:20|342.93|342.73|342.93|342.73|342.98|342.73|342.93|342.73|0
1642529850000|2022-01-18 18:17:30|342.88||342.88||342.93||342.88||0
1642529860000|2022-01-18 18:17:40||342.68||342.73||342.73||342.68|2
1642529870000|2022-01-18 18:17:50||342.68||342.68||342.68||342.68|1
1642529880000|2022-01-18 18:18:00|342.83||342.83||342.83||342.83||0
1642529900000|2022-01-18 18:18:20|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|4
1642529910000|2022-01-18 18:18:30|342.93|342.78|342.93|342.78|342.93|342.78|342.88|342.78|0
1642529920000|2022-01-18 18:18:40|342.88|342.73|342.93|342.73|342.93|342.78|342.88|342.73|1
1642529930000|2022-01-18 18:18:50|342.88||342.93||342.93||342.88||1
1642529940000|2022-01-18 18:19:00|342.98|342.78|342.98|342.78|342.98|342.78|342.98|342.73|0
1642529950000|2022-01-18 18:19:10|342.93||342.93||342.93||342.93||0
1642529960000|2022-01-18 18:19:20|342.88|342.73|342.88|342.73|342.93|342.73|342.88|342.68|3
1642529970000|2022-01-18 18:19:30||342.68||342.68||342.68||342.68|0
1642529980000|2022-01-18 18:19:40|342.93|342.73|342.93|342.73|342.93|342.73|342.93|342.73|0
1642529990000|2022-01-18 18:19:50|342.88||342.93||342.93||342.88||0
1642530000000|2022-01-18 18:20:00|342.88||342.93||342.93||342.88||0
1642530010000|2022-01-18 18:20:10|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|0
1642530020000|2022-01-18 18:20:20||342.73||342.68||342.73||342.68|0
1642530040000|2022-01-18 18:20:40|342.83|342.63|342.83|342.63|342.83|342.68|342.83|342.63|2
1642530060000|2022-01-18 18:21:00|342.78|342.68|342.83|342.63|342.83|342.68|342.78|342.63|1
1642530070000|2022-01-18 18:21:10|342.78|342.58|342.78|342.58|342.83|342.58|342.78|342.58|0
1642530080000|2022-01-18 18:21:20|342.73||342.78||342.78||342.73||0
1642530090000|2022-01-18 18:21:30|342.73||342.73||342.78||342.73||0
1642530100000|2022-01-18 18:21:40||342.53||342.53||342.58||342.53|1
1642530110000|2022-01-18 18:21:50|342.68||342.68||342.73||342.68||1
1642530120000|2022-01-18 18:22:00|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|5
1642530140000|2022-01-18 18:22:20|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|2
1642530150000|2022-01-18 18:22:30|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.53|4
1642530170000|2022-01-18 18:22:50||342.58||342.53||342.58||342.53|0
1642530180000|2022-01-18 18:23:00|342.78|342.58|342.73|342.58|342.78|342.58|342.73|342.53|0
1642530190000|2022-01-18 18:23:10|342.78|342.53|342.73|342.53|342.78|342.53|342.73|342.53|0
1642530210000|2022-01-18 18:23:30|342.68||342.73||342.73||342.68||0
1642530220000|2022-01-18 18:23:40|342.68||342.68||342.68||342.68||0
1642530240000|2022-01-18 18:24:00||342.48||342.48||342.48||342.48|1
1642530260000|2022-01-18 18:24:20|342.63||342.68||342.68||342.63||1
1642530280000|2022-01-18 18:24:40|342.63||342.68||342.68||342.63||0
1642530290000|2022-01-18 18:24:50|||||||||1
1642530300000|2022-01-18 18:25:00|342.63||342.63||342.63||342.63||0
1642530320000|2022-01-18 18:25:20||342.43||342.43||342.43||342.43|1
1642530330000|2022-01-18 18:25:30|342.58||342.58||342.58||342.58||0
1642530340000|2022-01-18 18:25:40|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|5
1642530350000|2022-01-18 18:25:50|342.48|342.33|342.53|342.33|342.53|342.33|342.48|342.33|4
1642530360000|2022-01-18 18:26:00||342.38||342.38||342.38||342.33|0
1642530370000|2022-01-18 18:26:10|342.58||342.58||342.58||342.58||0
1642530390000|2022-01-18 18:26:30|342.53||342.58||342.58||342.53||0
1642530400000|2022-01-18 18:26:40|342.53||342.58||342.58||342.53||0
1642530410000|2022-01-18 18:26:50|342.63|342.43|342.63|342.48|342.63|342.48|342.63|342.43|0
1642530420000|2022-01-18 18:27:00||342.43||342.48||342.48||342.43|2
1642530430000|2022-01-18 18:27:10||342.43||342.43||342.43||342.43|1
1642530450000|2022-01-18 18:27:30||342.48||342.43||342.48||342.43|0
1642530460000|2022-01-18 18:27:40||342.48||342.43||342.48||342.43|0
1642530480000|2022-01-18 18:28:00|342.58|342.38|342.53|342.33|342.58|342.38|342.53|342.33|1
1642530530000|2022-01-18 18:28:50|||||||||1
1642530540000|2022-01-18 18:29:00|342.58|342.38|342.58|342.38|342.58|342.38|342.58|342.38|2
1642530560000|2022-01-18 18:29:20|342.63|342.43|342.63|342.43|342.63|342.48|342.63|342.43|0
1642530570000|2022-01-18 18:29:30||342.48||342.48||342.48||342.43|0
1642530580000|2022-01-18 18:29:40||342.43||342.48||342.48||342.43|0
1642530590000|2022-01-18 18:29:50|342.68||342.63||342.68||342.63||0
1642530600000|2022-01-18 18:30:00||342.43||342.43||342.43||342.43|1
1642530610000|2022-01-18 18:30:10||342.48||342.48||342.48||342.48|0
1642530620000|2022-01-18 18:30:20|342.68|342.53|342.73|342.53|342.73|342.58|342.63|342.53|9
1642530630000|2022-01-18 18:30:30||342.58||342.58||342.58||342.58|0
1642530640000|2022-01-18 18:30:40||342.53||342.53||342.53||342.53|2
1642530660000|2022-01-18 18:31:00||342.58||342.53||342.58||342.53|0
1642530670000|2022-01-18 18:31:10|342.68||342.73||342.73||342.68||0
1642530680000|2022-01-18 18:31:20||342.58||342.53||342.58||342.53|0
1642530690000|2022-01-18 18:31:30|342.68|342.48|342.68|342.48|342.68|342.48|342.68|342.48|2
1642530700000|2022-01-18 18:31:40|342.63|342.43|342.68|342.48|342.68|342.48|342.63|342.43|0
1642530710000|2022-01-18 18:31:50|342.63||342.68||342.68||342.63||1
1642530730000|2022-01-18 18:32:10|342.63||342.68||342.68||342.63||0
1642530740000|2022-01-18 18:32:20|342.63||342.63||342.68||342.63||0
1642530750000|2022-01-18 18:32:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|4
1642530770000|2022-01-18 18:32:50|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.48|4
1642530780000|2022-01-18 18:33:00|342.63||342.63||342.63||342.63||0
1642530790000|2022-01-18 18:33:10|342.68||342.68||342.68||342.68||0
1642530800000|2022-01-18 18:33:20||342.53||342.53||342.53||342.53|0
1642530810000|2022-01-18 18:33:30|342.73||342.68||342.73||342.68||0
1642530830000|2022-01-18 18:33:50|342.73||342.73||342.73||342.73||0
1642530840000|2022-01-18 18:34:00|342.68||342.68||342.68||342.68||0
1642530860000|2022-01-18 18:34:20|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|0
1642530870000|2022-01-18 18:34:30|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|2
1642530880000|2022-01-18 18:34:40|342.78|342.63|342.78|342.58|342.78|342.63|342.78|342.58|0
1642530890000|2022-01-18 18:34:50||342.63||342.63||342.63||342.63|0
1642530900000|2022-01-18 18:35:00||342.58||342.58||342.58||342.58|1
1642530910000|2022-01-18 18:35:10|342.83|342.63|342.88|342.68|342.88|342.68|342.83|342.63|0
1642530920000|2022-01-18 18:35:20|342.83|342.73|342.83|342.68|342.83|342.73|342.83|342.68|1
1642530930000|2022-01-18 18:35:30|342.78|342.58|342.83|342.63|342.83|342.63|342.78|342.58|2
1642530940000|2022-01-18 18:35:40|342.78|342.68|342.78|342.63|342.78|342.68|342.78|342.63|0
1642530950000|2022-01-18 18:35:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|1
1642530960000|2022-01-18 18:36:00|342.88|342.73|342.88|342.68|342.88|342.73|342.88|342.68|1
1642530980000|2022-01-18 18:36:20|342.83||342.83||342.83||342.83||0
1642530990000|2022-01-18 18:36:30||342.63||342.68||342.68||342.63|1
1642531020000|2022-01-18 18:37:00|342.78|342.63|342.78|342.58|342.78|342.63|342.78|342.58|2
1642531030000|2022-01-18 18:37:10|342.83|342.63|342.83|342.63|342.88|342.68|342.83|342.63|2
1642531040000|2022-01-18 18:37:20||342.68||342.63||342.68||342.63|0
1642531050000|2022-01-18 18:37:30|342.78||342.78||342.83||342.78||0
1642531060000|2022-01-18 18:37:40|342.83|342.58|342.78|342.58|342.83|342.63|342.78|342.58|0
1642531070000|2022-01-18 18:37:50||342.63||342.63||342.63||342.58|0
1642531080000|2022-01-18 18:38:00|342.83|342.58|342.78|342.63|342.83|342.63|342.78|342.58|0
1642531090000|2022-01-18 18:38:10|342.83|342.58|342.78|342.63|342.83|342.63|342.78|342.58|0
1642531100000|2022-01-18 18:38:20|342.83|342.58|342.83|342.68|342.83|342.68|342.78|342.58|0
1642531110000|2022-01-18 18:38:30||342.63||342.63||342.63||342.63|0
1642531120000|2022-01-18 18:38:40|342.88|342.68|342.83|342.63|342.88|342.68|342.83|342.63|0
1642531130000|2022-01-18 18:38:50|342.78|342.58|342.83|342.63|342.83|342.68|342.78|342.58|1
1642531140000|2022-01-18 18:39:00||342.68||342.63||342.68||342.63|0
1642531150000|2022-01-18 18:39:10|342.88|342.68|342.88|342.73|342.88|342.73|342.88|342.68|0
1642531160000|2022-01-18 18:39:20||342.68||342.68||342.68||342.68|1
1642531170000|2022-01-18 18:39:30|342.93|342.73|342.93|342.73|342.93|342.73|342.93|342.73|1
1642531180000|2022-01-18 18:39:40|342.98|342.78|342.93|342.73|342.98|342.78|342.93|342.73|1
1642531210000|2022-01-18 18:40:10|342.98|342.78|342.98|342.78|342.98|342.78|342.98|342.78|0
1642531230000|2022-01-18 18:40:30|342.93||342.98||342.98||342.93||0
1642531240000|2022-01-18 18:40:40|342.93||342.98||342.98||342.93||0
1642531260000|2022-01-18 18:41:00|342.93|342.73|342.88|342.73|342.93|342.73|342.88|342.73|1
1642531270000|2022-01-18 18:41:10|342.93||342.88||342.93||342.88||0
1642531280000|2022-01-18 18:41:20|342.93||342.93||342.93||342.88||1
1642531290000|2022-01-18 18:41:30|342.88||342.93||342.93||342.88||0
1642531300000|2022-01-18 18:41:40|342.88||342.93||342.93||342.88||0
1642531310000|2022-01-18 18:41:50|||||||||1
1642531320000|2022-01-18 18:42:00|342.98|342.78|342.98|342.78|342.98|342.78|342.98|342.78|0
1642531330000|2022-01-18 18:42:10||342.83||342.78||342.83||342.78|1
1642531340000|2022-01-18 18:42:20||342.83||342.83||342.83||342.83|0
1642531350000|2022-01-18 18:42:30||342.78||342.83||342.83||342.78|1
1642531360000|2022-01-18 18:42:40||342.78||342.78||342.78||342.78|1
1642531370000|2022-01-18 18:42:50|343.03|342.83|343.03|342.88|343.03|342.88|343.03|342.83|4
1642531380000|2022-01-18 18:43:00||342.83||342.88||342.88||342.78|1
1642531390000|2022-01-18 18:43:10|343.08||343.08||343.08||343.08||0
1642531400000|2022-01-18 18:43:20||342.83||342.88||342.93||342.83|0
1642531420000|2022-01-18 18:43:40|343.03|342.83|342.98|342.78|343.03|342.83|342.98|342.78|0
1642531430000|2022-01-18 18:43:50|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|0
1642531450000|2022-01-18 18:44:10|343.08|342.88|343.08|342.83|343.08|342.88|343.08|342.83|0
1642531460000|2022-01-18 18:44:20||342.88||342.88||342.93||342.88|0
1642531470000|2022-01-18 18:44:30||342.83||342.88||342.88||342.83|0
1642531480000|2022-01-18 18:44:40||342.93||342.88||342.93||342.88|0
1642531490000|2022-01-18 18:44:50||342.93||342.88||342.93||342.88|0
1642531500000|2022-01-18 18:45:00||342.93||342.93||342.93||342.93|0
1642531510000|2022-01-18 18:45:10||342.88||342.88||342.88||342.88|1
1642531530000|2022-01-18 18:45:30||342.93||342.93||342.93||342.93|0
1642531540000|2022-01-18 18:45:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|3
1642531550000|2022-01-18 18:45:50||342.93||342.93||342.93||342.93|2
1642531570000|2022-01-18 18:46:10|343.08|342.98|343.13|342.98|343.13|342.98|343.08|342.98|1
1642531580000|2022-01-18 18:46:20|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|1
1642531590000|2022-01-18 18:46:30||342.98||342.93||342.98||342.93|0
1642531600000|2022-01-18 18:46:40||342.98||342.98||342.98||342.93|0
1642531620000|2022-01-18 18:47:00|343.08|342.93|343.08|342.93|343.13|342.93|343.08|342.93|1
1642531630000|2022-01-18 18:47:10|343.13|342.88|343.08|342.88|343.13|342.93|343.08|342.88|0
1642531640000|2022-01-18 18:47:20|343.03|342.93|343.03|342.83|343.03|342.93|343.03|342.83|0
1642531650000|2022-01-18 18:47:30|342.98|342.78|342.88|342.73|343.03|342.78|342.88|342.73|5
1642531660000|2022-01-18 18:47:40|342.93||342.88||342.93||342.88||6
1642531680000|2022-01-18 18:48:00||342.68||342.68||342.68||342.68|2
1642531690000|2022-01-18 18:48:10|342.93|342.73|342.93|342.73|342.93|342.73|342.93|342.73|0
1642531700000|2022-01-18 18:48:20||342.78||342.78||342.78||342.78|0
1642531720000|2022-01-18 18:48:40|||||||||1
1642531730000|2022-01-18 18:48:50|342.98||342.98||342.98||342.98||3
1642531740000|2022-01-18 18:49:00||342.83||342.83||342.83||342.83|0
1642531760000|2022-01-18 18:49:20|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.73|2
1642531770000|2022-01-18 18:49:30|342.93||342.93||342.93||342.88||0
1642531780000|2022-01-18 18:49:40|342.88|342.78|342.93|342.73|342.93|342.78|342.88|342.73|0
1642531790000|2022-01-18 18:49:50||342.78||342.73||342.78||342.73|0
1642531800000|2022-01-18 18:50:00|342.88||342.88||342.88||342.88||0
1642531810000|2022-01-18 18:50:10|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|1
1642531820000|2022-01-18 18:50:20||342.73||342.73||342.78||342.73|1
1642531840000|2022-01-18 18:50:40||342.78||342.73||342.78||342.73|0
1642531850000|2022-01-18 18:50:50||342.78||342.78||342.78||342.73|0
1642531860000|2022-01-18 18:51:00|342.98|342.83|342.98|342.78|342.98|342.83|342.98|342.78|3
1642531870000|2022-01-18 18:51:10||342.83||342.78||342.83||342.78|1
1642531880000|2022-01-18 18:51:20|342.93|342.73|342.93|342.73|342.98|342.73|342.93|342.73|1
1642531900000|2022-01-18 18:51:40|342.88||342.93||342.93||342.88||0
1642531910000|2022-01-18 18:51:50|342.88||342.93||342.93||342.88||1
1642531920000|2022-01-18 18:52:00|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|3
1642531930000|2022-01-18 18:52:10|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|2
1642531940000|2022-01-18 18:52:20|342.88||342.88||342.88||342.88||0
1642531950000|2022-01-18 18:52:30|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|3
1642531960000|2022-01-18 18:52:40|342.98||342.98||342.98||342.98||3
1642531970000|2022-01-18 18:52:50|342.93|342.83|342.98|342.83|342.98|342.83|342.93|342.83|0
1642531980000|2022-01-18 18:53:00|343.03||342.98||343.03||342.98||0
1642531990000|2022-01-18 18:53:10||342.78||342.78||342.78||342.78|1
1642532000000|2022-01-18 18:53:20||342.83||342.83||342.83||342.83|0
1642532010000|2022-01-18 18:53:30|343.03||343.03||343.03||343.03||0
1642532020000|2022-01-18 18:53:40||342.88||342.83||342.88||342.83|0
1642532030000|2022-01-18 18:53:50||342.88||342.83||342.88||342.83|0
1642532060000|2022-01-18 18:54:20||342.88||342.88||342.88||342.88|0
1642532080000|2022-01-18 18:54:40||342.83||342.88||342.88||342.83|1
1642532100000|2022-01-18 18:55:00|343.08||343.08||343.08||343.08||0
1642532120000|2022-01-18 18:55:20|343.03||343.03||343.03||343.03||0
1642532130000|2022-01-18 18:55:30|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|4
1642532140000|2022-01-18 18:55:40||342.83||342.83||342.83||342.83|3
1642532150000|2022-01-18 18:55:50|342.98|342.88|342.98|342.78|342.98|342.88|342.93|342.78|1
1642532180000|2022-01-18 18:56:20||342.83||342.78||342.83||342.78|0
1642532190000|2022-01-18 18:56:30||342.83||342.83||342.83||342.83|0
1642532200000|2022-01-18 18:56:40|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|1
1642532210000|2022-01-18 18:56:50||342.83||342.78||342.83||342.78|0
1642532220000|2022-01-18 18:57:00|342.93|342.83|342.98|342.83|342.98|342.83|342.93|342.83|0
1642532230000|2022-01-18 18:57:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.83|3
1642532240000|2022-01-18 18:57:20||342.83||342.88||342.88||342.83|3
1642532270000|2022-01-18 18:57:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|3
1642532280000|2022-01-18 18:58:00|||||||||4
1642532290000|2022-01-18 18:58:10|343.13||343.13||343.13||343.13||4
1642532300000|2022-01-18 18:58:20|343.08|342.98|343.08|342.93|343.08|342.98|343.08|342.93|1
1642532310000|2022-01-18 18:58:30|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|0
1642532320000|2022-01-18 18:58:40|||||||||1
1642532330000|2022-01-18 18:58:50|343.13||343.08||343.13||343.08||0
1642532340000|2022-01-18 18:59:00|343.13||343.13||343.13||343.13||0
1642532350000|2022-01-18 18:59:10||342.98||342.93||342.98||342.93|0
1642532360000|2022-01-18 18:59:20|343.08|342.98|343.08|342.93|343.13|342.98|343.08|342.93|0
1642532370000|2022-01-18 18:59:30|343.13||343.08||343.13||343.08||0
1642532380000|2022-01-18 18:59:40||342.88||342.88||342.93||342.88|1
1642532390000|2022-01-18 18:59:50||342.93||342.93||342.93||342.93|0
1642532400000|2022-01-18 19:00:00||342.88||342.93||342.93||342.88|0
1642532410000|2022-01-18 19:00:10|343.13|342.98|343.13|342.98|343.18|343.03|343.13|342.98|6
1642532420000|2022-01-18 19:00:20|343.18|343.03|343.18|343.03|343.18|343.03|343.13|343.03|1
1642532440000|2022-01-18 19:00:40|343.13|342.98|343.13|342.98|343.18|342.98|343.13|342.98|1
1642532450000|2022-01-18 19:00:50|343.18||343.13||343.18||343.13||1
1642532460000|2022-01-18 19:01:00|343.18||343.13||343.18||343.13||0
1642532470000|2022-01-18 19:01:10|343.18||343.18||343.18||343.13||0
1642532480000|2022-01-18 19:01:20|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|0
1642532490000|2022-01-18 19:01:30||343.03||343.03||343.03||343.03|0
1642532500000|2022-01-18 19:01:40|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|3
1642532520000|2022-01-18 19:02:00||343.03||343.03||343.08||343.03|1
1642532530000|2022-01-18 19:02:10|343.18|342.98|343.18|342.98|343.23|343.03|343.18|342.98|0
1642532550000|2022-01-18 19:02:30|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|0
1642532560000|2022-01-18 19:02:40|343.13||343.18||343.18||343.13||1
1642532570000|2022-01-18 19:02:50||343.03||343.03||343.03||342.98|0
1642532580000|2022-01-18 19:03:00|343.23||343.23||343.23||343.18||0
1642532590000|2022-01-18 19:03:10|343.18|342.98|343.18|342.98|343.18|342.98|343.13|342.98|0
1642532600000|2022-01-18 19:03:20|343.13||343.18||343.18||343.13||0
1642532610000|2022-01-18 19:03:30||343.03||342.98||343.03||342.98|1
1642532620000|2022-01-18 19:03:40|343.13||343.13||343.13||343.13||0
1642532650000|2022-01-18 19:04:10|||||||||1
1642532660000|2022-01-18 19:04:20|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|1
1642532680000|2022-01-18 19:04:40|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|2
1642532720000|2022-01-18 19:05:20|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|6
1642532740000|2022-01-18 19:05:40||343.08||343.13||343.13||343.08|3
1642532760000|2022-01-18 19:06:00||343.08||343.08||343.08||343.08|3
1642532770000|2022-01-18 19:06:10|343.23||343.23||343.28||343.23||0
1642532790000|2022-01-18 19:06:30||343.03||343.03||343.03||343.03|1
1642532810000|2022-01-18 19:06:50|343.18||343.23||343.23||343.18||0
1642532820000|2022-01-18 19:07:00|343.18||343.23||343.23||343.18||0
1642532830000|2022-01-18 19:07:10|343.18||343.18||343.18||343.18||0
1642532860000|2022-01-18 19:07:40|343.23|343.08|343.23|343.08|343.28|343.08|343.23|343.08|3
1642532870000|2022-01-18 19:07:50|343.28||343.28||343.28||343.23||0
1642532880000|2022-01-18 19:08:00|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|1
1642532890000|2022-01-18 19:08:10|343.18||343.18||343.18||343.18||0
1642532900000|2022-01-18 19:08:20|343.23||343.18||343.23||343.18||0
1642532910000|2022-01-18 19:08:30|343.23||343.23||343.23||343.18||0
1642532920000|2022-01-18 19:08:40|343.18||343.23||343.23||343.18||1
1642532930000|2022-01-18 19:08:50||343.08||343.08||343.08||343.08|0
1642532940000|2022-01-18 19:09:00|343.28||343.28||343.28||343.28||0
1642532950000|2022-01-18 19:09:10|343.23||343.28||343.28||343.23||0
1642532990000|2022-01-18 19:09:50|343.23||343.28||343.28||343.23||0
1642533010000|2022-01-18 19:10:10||343.13||343.13||343.13||343.13|1
1642533050000|2022-01-18 19:10:50|343.33||343.33||343.33||343.33||0
1642533070000|2022-01-18 19:11:10|343.28||343.28||343.33||343.28||0
1642533160000|2022-01-18 19:12:40|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|4
1642533170000|2022-01-18 19:12:50|343.23|343.03|343.23|343.08|343.23|343.08|343.18|343.03|4
1642533180000|2022-01-18 19:13:00||343.03||343.03||343.08||343.03|6
1642533190000|2022-01-18 19:13:10|343.18|343.08|343.23|343.03|343.23|343.08|343.18|343.03|0
1642533200000|2022-01-18 19:13:20|343.18||343.23||343.23||343.18||0
1642533210000|2022-01-18 19:13:30|343.18|343.08|343.23|343.03|343.23|343.08|343.18|343.03|0
1642533220000|2022-01-18 19:13:40||343.08||343.03||343.08||343.03|0
1642533230000|2022-01-18 19:13:50|343.18|343.08|343.23|343.03|343.23|343.08|343.18|343.03|0
1642533240000|2022-01-18 19:14:00|343.18|343.08|343.23|343.03|343.23|343.08|343.18|343.03|0
1642533250000|2022-01-18 19:14:10||343.08||343.03||343.08||343.03|0
1642533260000|2022-01-18 19:14:20|343.18||343.23||343.23||343.18||0
1642533270000|2022-01-18 19:14:30|343.18||343.23||343.23||343.18||0
1642533280000|2022-01-18 19:14:40|343.18||343.23||343.23||343.18||0
1642533290000|2022-01-18 19:14:50|343.18|343.08|343.23|343.03|343.23|343.08|343.18|343.03|0
1642533300000|2022-01-18 19:15:00|343.18|343.08|343.23|343.03|343.23|343.08|343.18|343.03|0
1642533310000|2022-01-18 19:15:10|343.28|343.08|343.28|343.08|343.28|343.13|343.28|343.03|0
1642533320000|2022-01-18 19:15:20||343.13||343.08||343.13||343.08|0
1642533330000|2022-01-18 19:15:30|343.23|343.13|343.28|343.08|343.28|343.13|343.23|343.08|0
1642533340000|2022-01-18 19:15:40|343.23|343.13|343.33|343.13|343.33|343.18|343.23|343.13|2
1642533350000|2022-01-18 19:15:50|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|2
1642533360000|2022-01-18 19:16:00|343.28|343.13|343.33|343.13|343.33|343.18|343.28|343.13|2
1642533370000|2022-01-18 19:16:10|343.28||343.33||343.33||343.28||0
1642533380000|2022-01-18 19:16:20|343.28||343.33||343.33||343.28||0
1642533390000|2022-01-18 19:16:30|343.28||343.33||343.33||343.28||0
1642533400000|2022-01-18 19:16:40|343.28||343.28||343.33||343.28||0
1642533410000|2022-01-18 19:16:50|343.33|343.18|343.33|343.13|343.33|343.18|343.28|343.13|0
1642533420000|2022-01-18 19:17:00|343.28|343.08|343.28|343.08|343.28|343.13|343.28|343.08|0
1642533430000|2022-01-18 19:17:10||343.13||343.13||343.13||343.08|1
1642533440000|2022-01-18 19:17:20|343.23|343.08|343.23|343.08|343.28|343.08|343.23|343.03|3
1642533450000|2022-01-18 19:17:30||343.03||343.08||343.08||343.03|0
1642533460000|2022-01-18 19:17:40|343.18|343.03|343.23|343.08|343.28|343.08|343.18|343.03|4
1642533470000|2022-01-18 19:17:50||343.03||343.03||343.03||343.03|0
1642533480000|2022-01-18 19:18:00|343.18|343.08|343.23|343.03|343.23|343.08|343.18|343.03|0
1642533490000|2022-01-18 19:18:10||343.08||343.03||343.08||343.03|0
1642533500000|2022-01-18 19:18:20||343.08||343.08||343.08||343.03|0
1642533510000|2022-01-18 19:18:30||343.03||343.03||343.03||343.03|0
1642533520000|2022-01-18 19:18:40|343.28|343.08|343.28|343.08|343.28|343.08|343.23|343.08|1
1642533530000|2022-01-18 19:18:50|343.23||343.28||343.28||343.23||0
1642533540000|2022-01-18 19:19:00|343.23|343.13|343.33|343.13|343.33|343.13|343.23|343.08|0
1642533550000|2022-01-18 19:19:10||343.18||343.18||343.18||343.18|0
1642533560000|2022-01-18 19:19:20||343.13||343.18||343.18||343.13|3
1642533570000|2022-01-18 19:19:30|343.38|343.13|343.38|343.18|343.38|343.18|343.38|343.13|1
1642533610000|2022-01-18 19:20:10|343.33||343.33||343.38||343.33||0
1642533620000|2022-01-18 19:20:20|343.38||343.38||343.38||343.33||0
1642533630000|2022-01-18 19:20:30|343.33||343.38||343.38||343.33||0
1642533660000|2022-01-18 19:21:00|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.23|0
1642533670000|2022-01-18 19:21:10|343.43||343.38||343.43||343.38||1
1642533680000|2022-01-18 19:21:20|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.18|2
1642533690000|2022-01-18 19:21:30|343.28|343.13|343.33|343.13|343.33|343.13|343.28|343.13|1
1642533700000|2022-01-18 19:21:40|343.28||343.33||343.33||343.28||0
1642533710000|2022-01-18 19:21:50|343.28||343.33||343.33||343.28||0
1642533720000|2022-01-18 19:22:00|343.28|343.08|343.28|343.08|343.33|343.08|343.28|343.08|1
1642533730000|2022-01-18 19:22:10|343.23||343.28||343.28||343.23||0
1642533740000|2022-01-18 19:22:20|343.23|343.03|343.18|343.03|343.23|343.03|343.18|343.03|2
1642533760000|2022-01-18 19:22:40|||||||||1
1642533790000|2022-01-18 19:23:10|||||||||1
1642533820000|2022-01-18 19:23:40|||||||||2
1642533830000|2022-01-18 19:23:50|||||||||2
1642533840000|2022-01-18 19:24:00||342.98||343.03||343.03||342.98|1
1642533850000|2022-01-18 19:24:10||342.98||343.03||343.03||342.98|0
1642533880000|2022-01-18 19:24:40||342.98||342.98||342.98||342.98|0
1642533910000|2022-01-18 19:25:10|343.13||343.13||343.13||343.13||0
1642533920000|2022-01-18 19:25:20|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|2
1642533940000|2022-01-18 19:25:40|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.78|4
1642533960000|2022-01-18 19:26:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|7
1642533970000|2022-01-18 19:26:10|343.08||343.03||343.08||343.03||0
1642533980000|2022-01-18 19:26:20|343.08||343.08||343.08||343.08||3
1642534010000|2022-01-18 19:26:50||342.93||342.93||342.93||342.88|0
1642534020000|2022-01-18 19:27:00||342.88||342.88||342.93||342.88|1
1642534030000|2022-01-18 19:27:10|343.03||343.08||343.08||343.03||0
1642534050000|2022-01-18 19:27:30|343.13|342.93|343.13|342.93|343.13|342.93|343.13|342.93|0
1642534070000|2022-01-18 19:27:50||342.88||342.93||342.93||342.88|0
1642534090000|2022-01-18 19:28:10||342.98||342.98||342.98||342.98|0
1642534110000|2022-01-18 19:28:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|0
1642534120000|2022-01-18 19:28:40||342.98||342.98||343.03||342.98|2
1642534140000|2022-01-18 19:29:00|343.13||343.18||343.18||343.13||1
1642534150000|2022-01-18 19:29:10||343.03||342.98||343.03||342.98|0
1642534180000|2022-01-18 19:29:40|343.13||343.18||343.18||343.13||2
1642534190000|2022-01-18 19:29:50||343.03||342.98||343.03||342.98|0
1642534210000|2022-01-18 19:30:10|343.23|343.03|343.23|343.03|343.23|343.03|343.23|342.98|2
1642534220000|2022-01-18 19:30:20|343.28|343.08|343.28|343.08|343.28|343.13|343.28|343.08|0
1642534230000|2022-01-18 19:30:30|343.23||343.28||343.28||343.23||0
1642534240000|2022-01-18 19:30:40|343.23||343.28||343.28||343.23||0
1642534260000|2022-01-18 19:31:00||343.13||343.13||343.13||343.08|0
1642534270000|2022-01-18 19:31:10|343.33||343.28||343.33||343.28||0
1642534280000|2022-01-18 19:31:20|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|1
1642534290000|2022-01-18 19:31:30||343.23||343.23||343.23||343.23|0
1642534300000|2022-01-18 19:31:40||343.18||343.23||343.23||343.18|1
1642534310000|2022-01-18 19:31:50||343.18||343.18||343.18||343.18|1
1642534320000|2022-01-18 19:32:00|343.33||343.33||343.38||343.33||2
1642534330000|2022-01-18 19:32:10|343.38||343.38||343.38||343.33||0
1642534340000|2022-01-18 19:32:20|343.33||343.33||343.38||343.33||0
1642534350000|2022-01-18 19:32:30|343.38||343.33||343.38||343.33||0
1642534360000|2022-01-18 19:32:40||343.13||343.13||343.18||343.13|1
1642534370000|2022-01-18 19:32:50||343.18||343.18||343.18||343.13|0
1642534380000|2022-01-18 19:33:00|343.38|343.13|343.38|343.18|343.38|343.18|343.38|343.13|1
1642534390000|2022-01-18 19:33:10|343.33|343.13|343.33|343.18|343.33|343.18|343.33|343.13|0
1642534400000|2022-01-18 19:33:20||343.13||343.18||343.18||343.13|3
1642534410000|2022-01-18 19:33:30|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|1
1642534420000|2022-01-18 19:33:40||343.08||343.08||343.08||343.08|1
1642534430000|2022-01-18 19:33:50|343.23|343.13|343.23|343.08|343.23|343.13|343.23|343.08|2
1642534440000|2022-01-18 19:34:00|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.13|7
1642534450000|2022-01-18 19:34:10|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|1
1642534460000|2022-01-18 19:34:20|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.08|5
1642534470000|2022-01-18 19:34:30|343.33||343.33||343.33||343.33||0
1642534480000|2022-01-18 19:34:40||343.18||343.13||343.18||343.13|2
1642534500000|2022-01-18 19:35:00||343.18||343.18||343.18||343.13|0
1642534510000|2022-01-18 19:35:10|343.38|343.13|343.38|343.13|343.38|343.18|343.33|343.13|0
1642534520000|2022-01-18 19:35:20|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.13|0
1642534530000|2022-01-18 19:35:30|343.38||343.33||343.38||343.33||0
1642534540000|2022-01-18 19:35:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|2
1642534550000|2022-01-18 19:35:50|343.33||343.33||343.33||343.33||6
1642534560000|2022-01-18 19:36:00|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|2
1642534570000|2022-01-18 19:36:10|343.28||343.33||343.33||343.28||0
1642534580000|2022-01-18 19:36:20|343.38|343.18|343.38|343.18|343.38|343.18|343.38|343.18|0
1642534590000|2022-01-18 19:36:30|343.33||343.33||343.33||343.33||0
1642534600000|2022-01-18 19:36:40|343.28|343.13|343.33|343.13|343.33|343.13|343.28|343.13|1
1642534610000|2022-01-18 19:36:50|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|0
1642534620000|2022-01-18 19:37:00|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|1
1642534630000|2022-01-18 19:37:10|343.38||343.38||343.38||343.38||0
1642534660000|2022-01-18 19:37:40|343.43|343.23|343.38|343.23|343.43|343.23|343.38|343.18|0
1642534680000|2022-01-18 19:38:00|343.43||343.43||343.43||343.38||0
1642534690000|2022-01-18 19:38:10|343.38||343.43||343.43||343.38||0
1642534700000|2022-01-18 19:38:20|343.38||343.43||343.43||343.38||0
1642534730000|2022-01-18 19:38:50||343.28||343.28||343.28||343.28|0
1642534790000|2022-01-18 19:39:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|1
1642534820000|2022-01-18 19:40:20|||||||||1
1642534940000|2022-01-18 19:42:20|343.43|343.28|343.43|343.28|343.48|343.28|343.43|343.28|13
1642534950000|2022-01-18 19:42:30|343.48||343.48||343.48||343.43||0
1642534960000|2022-01-18 19:42:40|343.43||343.48||343.48||343.43||0
1642534970000|2022-01-18 19:42:50|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.28|0
1642534990000|2022-01-18 19:43:10||343.33||343.33||343.33||343.33|0
1642535000000|2022-01-18 19:43:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|2
1642535020000|2022-01-18 19:43:40||343.33||343.33||343.33||343.33|1
1642535040000|2022-01-18 19:44:00|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|2
1642535050000|2022-01-18 19:44:10||343.43||343.43||343.43||343.43|0
1642535060000|2022-01-18 19:44:20||343.38||343.38||343.38||343.38|1
1642535080000|2022-01-18 19:44:40|343.53||343.53||343.58||343.53||0
1642535090000|2022-01-18 19:44:50|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.33|1
1642535100000|2022-01-18 19:45:00|343.53||343.53||343.53||343.48||0
1642535110000|2022-01-18 19:45:10|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|0
1642535120000|2022-01-18 19:45:20|343.58|343.38|343.53|343.33|343.58|343.38|343.48|343.33|0
1642535130000|2022-01-18 19:45:30|343.58|343.38|343.58|343.43|343.58|343.43|343.53|343.38|2
1642535170000|2022-01-18 19:46:10|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|2
1642535180000|2022-01-18 19:46:20|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642535220000|2022-01-18 19:47:00|343.73|343.58|343.73|343.58|343.73|343.58|343.68|343.58|0
1642535250000|2022-01-18 19:47:30|343.78||343.78||343.78||343.78||1
1642535280000|2022-01-18 19:48:00|343.73||343.78||343.78||343.73||0
1642535290000|2022-01-18 19:48:10|343.73||343.73||343.73||343.73||0
1642535310000|2022-01-18 19:48:30|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|1
1642535340000|2022-01-18 19:49:00||343.63||343.63||343.63||343.63|0
1642535400000|2022-01-18 19:50:00|343.83||343.83||343.83||343.78||1
1642535420000|2022-01-18 19:50:20||343.68||343.68||343.68||343.68|0
1642535460000|2022-01-18 19:51:00|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|4
1642535470000|2022-01-18 19:51:10|343.93||343.93||343.93||343.93||0
1642535480000|2022-01-18 19:51:20||343.78||343.78||343.78||343.78|0
1642535500000|2022-01-18 19:51:40||343.73||343.73||343.73||343.73|1
1642535510000|2022-01-18 19:51:50||343.78||343.78||343.78||343.78|0
1642535520000|2022-01-18 19:52:00||343.73||343.78||343.78||343.73|1
1642535530000|2022-01-18 19:52:10||343.73||343.73||343.73||343.73|2
1642535540000|2022-01-18 19:52:20||343.78||343.78||343.78||343.78|0
1642535550000|2022-01-18 19:52:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|9
1642535560000|2022-01-18 19:52:40|344.03|343.78|344.03|343.88|344.03|343.88|344.03|343.78|9
1642535570000|2022-01-18 19:52:50|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.83|1
1642535580000|2022-01-18 19:53:00||343.88||343.83||343.88||343.83|4
1642535590000|2022-01-18 19:53:10|343.98||344.03||344.03||343.98||0
1642535620000|2022-01-18 19:53:40||343.88||343.88||343.88||343.88|0
1642535640000|2022-01-18 19:54:00|343.98|343.83|343.98|343.83|344.03|343.83|343.98|343.83|3
1642535650000|2022-01-18 19:54:10|344.03||344.03||344.03||343.98||0
1642535660000|2022-01-18 19:54:20|343.98||344.03||344.03||343.98||0
1642535670000|2022-01-18 19:54:30|343.98|343.88|344.08|343.88|344.08|343.88|343.98|343.88|4
1642535680000|2022-01-18 19:54:40|344.03|343.93|344.13|343.93|344.13|343.93|344.03|343.93|19
1642535690000|2022-01-18 19:54:50|344.08||344.13||344.13||344.08||0
1642535700000|2022-01-18 19:55:00|||||||||2
1642535710000|2022-01-18 19:55:10|344.08||344.08||344.13||344.08||0
1642535720000|2022-01-18 19:55:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642535730000|2022-01-18 19:55:30|344.08||344.08||344.08||344.08||3
1642535740000|2022-01-18 19:55:40|344.03||344.03||344.03||344.03||0
1642535750000|2022-01-18 19:55:50|344.08||344.08||344.08||344.03||0
1642535760000|2022-01-18 19:56:00|344.03||344.03||344.08||344.03||0
1642535780000|2022-01-18 19:56:20|343.98|343.78|343.98|343.83|343.98|343.83|343.93|343.78|15
1642535790000|2022-01-18 19:56:30|344.03||343.98||344.03||343.98||1
1642535800000|2022-01-18 19:56:40|344.03||343.98||344.03||343.98||0
1642535810000|2022-01-18 19:56:50|344.03||344.03||344.03||343.98||0
1642535820000|2022-01-18 19:57:00|343.98|343.88|343.98|343.83|343.98|343.88|343.98|343.83|0
1642535830000|2022-01-18 19:57:10||343.78||343.78||343.78||343.78|0
1642535840000|2022-01-18 19:57:20||343.83||343.83||343.83||343.83|0
1642535860000|2022-01-18 19:57:40|344.03||344.03||344.03||344.03||1
1642535870000|2022-01-18 19:57:50||343.88||343.83||343.88||343.83|0
1642535880000|2022-01-18 19:58:00|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|1
1642535890000|2022-01-18 19:58:10|343.98||344.03||344.03||343.98||0
1642535900000|2022-01-18 19:58:20|343.98||343.98||344.03||343.98||0
1642535910000|2022-01-18 19:58:30|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.88|0
1642535920000|2022-01-18 19:58:40||343.83||343.83||343.83||343.83|1
1642535930000|2022-01-18 19:58:50|343.98|343.88|343.98|343.83|344.03|343.88|343.98|343.83|2
1642535940000|2022-01-18 19:59:00|344.03||343.98||344.03||343.98||0
1642535950000|2022-01-18 19:59:10|344.03||343.98||344.03||343.98||0
1642535960000|2022-01-18 19:59:20|344.03||343.98||344.03||343.98||0
1642535970000|2022-01-18 19:59:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|1
1642535980000|2022-01-18 19:59:40|343.98||343.98||343.98||343.93||0
1642535990000|2022-01-18 19:59:50|343.93||343.93||343.93||343.93||0
1642536000000|2022-01-18 20:00:00|343.98|343.68|343.88|343.68|343.98|343.68|343.83|343.68|3
1642536010000|2022-01-18 20:00:10|343.83||343.88||343.88||343.83||0
1642536020000|2022-01-18 20:00:20|343.83||343.83||343.88||343.83||0
1642536030000|2022-01-18 20:00:30|343.88|343.63|343.83|343.63|343.88|343.63|343.78|343.63|0
1642536040000|2022-01-18 20:00:40||343.68||343.68||343.68||343.63|0
1642536050000|2022-01-18 20:00:50||343.63||343.68||343.68||343.63|0
1642536060000|2022-01-18 20:01:00|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|0
1642536070000|2022-01-18 20:01:10||343.68||343.63||343.68||343.63|0
1642536080000|2022-01-18 20:01:20||343.68||343.63||343.68||343.63|0
1642536100000|2022-01-18 20:01:40||343.68||343.68||343.68||343.68|0
1642536120000|2022-01-18 20:02:00|343.88||343.88||343.88||343.88||0
1642536130000|2022-01-18 20:02:10|343.93|343.73|343.93|343.78|343.98|343.78|343.93|343.73|0
1642536150000|2022-01-18 20:02:30|343.98||343.93||343.98||343.93||0
1642536180000|2022-01-18 20:03:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|2
1642536190000|2022-01-18 20:03:10||343.78||343.83||343.83||343.78|2
1642536200000|2022-01-18 20:03:20|343.93|343.78|343.88|343.73|343.98|343.78|343.88|343.73|3
1642536210000|2022-01-18 20:03:30|343.83|343.68|343.83|343.63|343.88|343.68|343.83|343.63|1
1642536220000|2022-01-18 20:03:40|343.88||343.83||343.88||343.83||0
1642536240000|2022-01-18 20:04:00|343.78||343.83||343.83||343.78||0
1642536260000|2022-01-18 20:04:20|343.78||343.78||343.83||343.78||0
1642536270000|2022-01-18 20:04:30|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|0
1642536290000|2022-01-18 20:04:50||343.63||343.63||343.63||343.63|0
1642536300000|2022-01-18 20:05:00|343.83||343.83||343.83||343.78||0
1642536320000|2022-01-18 20:05:20||343.68||343.68||343.68||343.68|0
1642536330000|2022-01-18 20:05:30|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|3
1642536340000|2022-01-18 20:05:40|343.78||343.78||343.83||343.78||0
1642536350000|2022-01-18 20:05:50|343.83||343.83||343.83||343.83||1
1642536380000|2022-01-18 20:06:20||343.68||343.68||343.68||343.68|0
1642536390000|2022-01-18 20:06:30|343.88||343.88||343.88||343.88||0
1642536420000|2022-01-18 20:07:00|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.73|0
1642536430000|2022-01-18 20:07:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|0
1642536440000|2022-01-18 20:07:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|3
1642536460000|2022-01-18 20:07:40||343.73||343.73||343.73||343.73|1
1642536470000|2022-01-18 20:07:50|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1642536480000|2022-01-18 20:08:00|343.93||343.98||343.98||343.93||0
1642536490000|2022-01-18 20:08:10|343.93||343.93||343.98||343.93||0
1642536500000|2022-01-18 20:08:20|343.98||343.93||343.98||343.93||0
1642536510000|2022-01-18 20:08:30|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.83|0
1642536520000|2022-01-18 20:08:40|343.98|343.78|343.98|343.78|344.03|343.78|343.98|343.78|2
1642536530000|2022-01-18 20:08:50|343.93||343.98||343.98||343.93||0
1642536560000|2022-01-18 20:09:20|343.93||343.98||343.98||343.93||0
1642536570000|2022-01-18 20:09:30|343.93||343.98||343.98||343.93||0
1642536580000|2022-01-18 20:09:40|343.93||343.98||343.98||343.93||0
1642536590000|2022-01-18 20:09:50|343.93||343.93||343.98||343.93||0
1642536600000|2022-01-18 20:10:00|343.98|343.68|343.88|343.68|343.98|343.68|343.83|343.68|3
1642536620000|2022-01-18 20:10:20|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|2
1642536630000|2022-01-18 20:10:30|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1642536640000|2022-01-18 20:10:40|343.93||343.93||343.93||343.93||0
1642536650000|2022-01-18 20:10:50||343.73||343.73||343.73||343.68|1
1642536660000|2022-01-18 20:11:00||343.78||343.78||343.78||343.78|0
1642536690000|2022-01-18 20:11:30||343.73||343.78||343.78||343.73|1
1642536720000|2022-01-18 20:12:00|343.98||343.93||343.98||343.93||1
1642536730000|2022-01-18 20:12:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|0
1642536750000|2022-01-18 20:12:30|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.78|1
1642536760000|2022-01-18 20:12:40|343.93||343.98||343.98||343.93||0
1642536770000|2022-01-18 20:12:50|343.93||343.93||343.98||343.93||0
1642536780000|2022-01-18 20:13:00|343.98||343.98||343.98||343.98||1
1642536800000|2022-01-18 20:13:20|343.93||343.93||343.98||343.93||0
1642536810000|2022-01-18 20:13:30|343.98||343.93||343.98||343.93||0
1642536820000|2022-01-18 20:13:40|343.98||343.98||343.98||343.93||0
1642536830000|2022-01-18 20:13:50|343.93||343.98||343.98||343.93||0
1642536840000|2022-01-18 20:14:00|343.93||343.93||343.98||343.93||0
1642536850000|2022-01-18 20:14:10|343.98||343.93||343.98||343.93||0
1642536870000|2022-01-18 20:14:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|1
1642536880000|2022-01-18 20:14:40|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.68|1
1642536890000|2022-01-18 20:14:50||343.63||343.63||343.63||343.63|1
1642536900000|2022-01-18 20:15:00|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|1
1642536910000|2022-01-18 20:15:10|343.68|343.53|343.63|343.43|343.68|343.53|343.63|343.43|2
1642536920000|2022-01-18 20:15:20|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|1
1642536930000|2022-01-18 20:15:30|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|4
1642536940000|2022-01-18 20:15:40|343.63|343.43|343.58|343.38|343.68|343.43|343.58|343.38|0
1642536950000|2022-01-18 20:15:50|343.63|343.43|343.63|343.38|343.63|343.43|343.58|343.38|0
1642536960000|2022-01-18 20:16:00|343.58|343.43|343.63|343.38|343.63|343.43|343.58|343.38|0
1642536970000|2022-01-18 20:16:10|343.58||343.58||343.63||343.58||0
1642536980000|2022-01-18 20:16:20||343.33||343.33||343.33||343.33|0
1642536990000|2022-01-18 20:16:30|343.53||343.53||343.53||343.48||0
1642537000000|2022-01-18 20:16:40|343.48||343.53||343.53||343.48||0
1642537010000|2022-01-18 20:16:50|343.48|343.28|343.48|343.28|343.53|343.28|343.48|343.23|2
1642537020000|2022-01-18 20:17:00||343.23||343.23||343.23||343.23|1
1642537030000|2022-01-18 20:17:10||343.28||343.28||343.28||343.28|0
1642537130000|2022-01-18 20:18:50|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1642537140000|2022-01-18 20:19:00|343.48||343.53||343.53||343.48||1
1642537150000|2022-01-18 20:19:10|343.48||343.48||343.53||343.48||0
1642537160000|2022-01-18 20:19:20|343.53||343.53||343.53||343.53||0
1642537180000|2022-01-18 20:19:40|343.48||343.53||343.53||343.48||0
1642537190000|2022-01-18 20:19:50|343.58|343.38|343.58|343.38|343.58|343.43|343.53|343.33|4
1642537200000|2022-01-18 20:20:00|343.53|343.33|343.48|343.33|343.58|343.33|343.48|343.33|2
1642537210000|2022-01-18 20:20:10|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|1
1642537220000|2022-01-18 20:20:20|343.53|343.38|343.53|343.38|343.58|343.38|343.53|343.38|3
1642537230000|2022-01-18 20:20:30|343.48|343.28|343.53|343.28|343.53|343.33|343.48|343.28|2
1642537240000|2022-01-18 20:20:40||343.33||343.33||343.33||343.28|0
1642537250000|2022-01-18 20:20:50||343.38||343.38||343.38||343.38|1
1642537260000|2022-01-18 20:21:00||343.33||343.38||343.38||343.33|1
1642537270000|2022-01-18 20:21:10||343.33||343.33||343.38||343.33|0
1642537280000|2022-01-18 20:21:20|343.58|343.38|343.53|343.33|343.58|343.38|343.53|343.33|7
1642537290000|2022-01-18 20:21:30|343.48|343.28|343.53|343.28|343.53|343.28|343.48|343.28|0
1642537300000|2022-01-18 20:21:40|343.48||343.48||343.53||343.48||0
1642537310000|2022-01-18 20:21:50|343.53|343.33|343.48|343.28|343.53|343.33|343.48|343.28|0
1642537340000|2022-01-18 20:22:20|||||||||1
1642537380000|2022-01-18 20:23:00|343.53|343.33|343.58|343.43|343.58|343.43|343.53|343.33|0
1642537390000|2022-01-18 20:23:10|343.63||343.63||343.63||343.58||0
1642537410000|2022-01-18 20:23:30|343.68|343.48|343.68|343.48|343.68|343.48|343.63|343.48|0
1642537420000|2022-01-18 20:23:40|343.63|343.43|343.63|343.48|343.63|343.48|343.63|343.43|1
1642537430000|2022-01-18 20:23:50|343.68||343.68||343.68||343.68||0
1642537440000|2022-01-18 20:24:00|343.63||343.63||343.63||343.63||0
1642537470000|2022-01-18 20:24:30||343.43||343.48||343.48||343.43|3
1642537480000|2022-01-18 20:24:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|1
1642537500000|2022-01-18 20:25:00|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|1
1642537510000|2022-01-18 20:25:10|343.48|343.38|343.48|343.28|343.48|343.38|343.48|343.28|0
1642537520000|2022-01-18 20:25:20|343.43||343.48||343.48||343.43||0
1642537540000|2022-01-18 20:25:40|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1642537550000|2022-01-18 20:25:50|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|0
1642537560000|2022-01-18 20:26:00|343.48|343.28|343.48|343.28|343.53|343.28|343.48|343.28|0
1642537570000|2022-01-18 20:26:10|343.43||343.48||343.48||343.43||0
1642537610000|2022-01-18 20:26:50|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1642537620000|2022-01-18 20:27:00||343.38||343.38||343.38||343.38|0
1642537630000|2022-01-18 20:27:10|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|1
1642537640000|2022-01-18 20:27:20|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.38|0
1642537650000|2022-01-18 20:27:30||343.33||343.33||343.33||343.33|1
1642537660000|2022-01-18 20:27:40|343.48||343.48||343.48||343.48||0
1642537670000|2022-01-18 20:27:50||343.28||343.28||343.28||343.28|1
1642537690000|2022-01-18 20:28:10|343.43|343.23|343.43|343.23|343.43|343.23|343.43|343.23|0
1642537730000|2022-01-18 20:28:50|||||||||1
1642537740000|2022-01-18 20:29:00|343.38||343.43||343.43||343.38||0
1642537750000|2022-01-18 20:29:10|343.48|343.28|343.43|343.28|343.48|343.28|343.43|343.28|1
1642537770000|2022-01-18 20:29:30||343.23||343.23||343.23||343.23|1
1642537790000|2022-01-18 20:29:50|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|1
1642537800000|2022-01-18 20:30:00|343.38|343.18|343.38|343.18|343.38|343.23|343.38|343.18|1
1642537810000|2022-01-18 20:30:10|343.33||343.38||343.38||343.33||0
1642537830000|2022-01-18 20:30:30||343.23||343.18||343.23||343.18|0
1642537850000|2022-01-18 20:30:50|343.43|343.23|343.43|343.23|343.43|343.28|343.43|343.18|1
1642537860000|2022-01-18 20:31:00|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.23|0
1642537880000|2022-01-18 20:31:20|343.43||343.43||343.48||343.43||0
1642537890000|2022-01-18 20:31:30|343.48||343.48||343.48||343.43||0
1642537900000|2022-01-18 20:31:40|343.43|343.23|343.38|343.23|343.43|343.23|343.38|343.23|1
1642537910000|2022-01-18 20:31:50||343.18||343.18||343.23||343.18|1
1642537920000|2022-01-18 20:32:00|343.33||343.38||343.38||343.33||2
1642537930000|2022-01-18 20:32:10|343.43|343.23|343.48|343.33|343.48|343.33|343.43|343.23|2
1642537940000|2022-01-18 20:32:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|1
1642537960000|2022-01-18 20:32:40|343.48||343.43||343.48||343.43||1
1642537980000|2022-01-18 20:33:00||343.23||343.28||343.28||343.23|1
1642538030000|2022-01-18 20:33:50||343.23||343.23||343.23||343.23|0
1642538040000|2022-01-18 20:34:00||343.28||343.28||343.28||343.23|1
1642538050000|2022-01-18 20:34:10||343.23||343.23||343.28||343.23|0
1642538080000|2022-01-18 20:34:40|343.38|343.18|343.33|343.18|343.38|343.18|343.33|343.18|0
1642538100000|2022-01-18 20:35:00|343.38||343.33||343.38||343.33||1
1642538110000|2022-01-18 20:35:10|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|0
1642538120000|2022-01-18 20:35:20|343.33||343.33||343.33||343.33||0
1642538140000|2022-01-18 20:35:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|1
1642538160000|2022-01-18 20:36:00|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.18|6
1642538170000|2022-01-18 20:36:10|343.28|343.13|343.28|343.13|343.33|343.18|343.28|343.08|2
1642538180000|2022-01-18 20:36:20|343.33|343.08|343.28|343.08|343.33|343.13|343.28|343.08|0
1642538190000|2022-01-18 20:36:30|343.33|343.13|343.33|343.13|343.33|343.18|343.33|343.13|1
1642538200000|2022-01-18 20:36:40|343.28|343.18|343.28|343.13|343.28|343.18|343.28|343.13|0
1642538210000|2022-01-18 20:36:50|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|1
1642538220000|2022-01-18 20:37:00|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.13|0
1642538240000|2022-01-18 20:37:20|343.28|343.08|343.28|343.08|343.33|343.08|343.28|343.08|0
1642538250000|2022-01-18 20:37:30|343.33|343.13|343.33|343.08|343.33|343.13|343.28|343.08|0
1642538260000|2022-01-18 20:37:40|343.28|343.13|343.33|343.08|343.33|343.13|343.28|343.08|0
1642538270000|2022-01-18 20:37:50|343.28||343.28||343.28||343.28||0
1642538280000|2022-01-18 20:38:00|343.33||343.23||343.33||343.23||0
1642538290000|2022-01-18 20:38:10|343.28||343.23||343.28||343.23||0
1642538300000|2022-01-18 20:38:20|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|3
1642538310000|2022-01-18 20:38:30|343.23||343.23||343.28||343.23||0
1642538320000|2022-01-18 20:38:40|343.28|343.13|343.33|343.13|343.33|343.13|343.23|343.13|0
1642538330000|2022-01-18 20:38:50|343.28||343.28||343.33||343.28||0
1642538350000|2022-01-18 20:39:10|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|1
1642538390000|2022-01-18 20:39:50||343.08||343.13||343.13||343.08|2
1642538400000|2022-01-18 20:40:00||343.08||343.13||343.13||343.08|0
1642538430000|2022-01-18 20:40:30||343.08||343.08||343.08||343.08|1
1642538440000|2022-01-18 20:40:40|343.23||343.23||343.28||343.23||0
1642538450000|2022-01-18 20:40:50|343.28|343.03|343.23|343.03|343.28|343.03|343.23|343.03|1
1642538470000|2022-01-18 20:41:10|343.18||343.18||343.23||343.18||0
1642538480000|2022-01-18 20:41:20|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|0
1642538540000|2022-01-18 20:42:20||342.88||342.88||342.88||342.88|1
1642538570000|2022-01-18 20:42:50|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|2
1642538580000|2022-01-18 20:43:00|343.03||342.98||343.03||342.98||0
1642538590000|2022-01-18 20:43:10|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|1
1642538600000|2022-01-18 20:43:20||342.73||342.78||342.78||342.73|0
1642538610000|2022-01-18 20:43:30|342.88|342.73|342.88|342.68|342.88|342.73|342.88|342.68|2
1642538620000|2022-01-18 20:43:40|342.93|342.73|342.93|342.68|342.93|342.73|342.88|342.68|2
1642538630000|2022-01-18 20:43:50|342.88|342.73|342.98|342.73|342.98|342.73|342.88|342.68|0
1642538640000|2022-01-18 20:44:00|342.93||342.98||342.98||342.93||0
1642538650000|2022-01-18 20:44:10|342.93|342.68|342.93|342.68|342.98|342.73|342.93|342.68|1
1642538660000|2022-01-18 20:44:20|342.88||342.83||342.88||342.83||1
1642538670000|2022-01-18 20:44:30||342.63||342.63||342.63||342.63|5
1642538680000|2022-01-18 20:44:40|342.78||342.83||342.83||342.78||3
1642538690000|2022-01-18 20:44:50|||||||||1
1642538700000|2022-01-18 20:45:00||342.68||342.68||342.68||342.68|0
1642538710000|2022-01-18 20:45:10|342.88|342.73|342.88|342.68|342.88|342.73|342.88|342.68|10
1642538740000|2022-01-18 20:45:40||342.73||342.73||342.73||342.73|0
1642538750000|2022-01-18 20:45:50||342.68||342.73||342.73||342.68|2
1642538770000|2022-01-18 20:46:10|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|1
1642538780000|2022-01-18 20:46:20|343.03|342.83|342.98|342.78|343.03|342.83|342.98|342.78|1
1642538800000|2022-01-18 20:46:40||342.83||342.78||342.83||342.78|0
1642538810000|2022-01-18 20:46:50||342.83||342.78||342.83||342.78|1
1642538820000|2022-01-18 20:47:00||342.83||342.78||342.83||342.78|0
1642538860000|2022-01-18 20:47:40|342.93||342.93||342.98||342.93||0
1642538870000|2022-01-18 20:47:50|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|1
1642538890000|2022-01-18 20:48:10||342.78||342.78||342.78||342.78|1
1642538900000|2022-01-18 20:48:20|342.93||342.93||342.98||342.93||0
1642538910000|2022-01-18 20:48:30|342.98||342.93||342.98||342.93||0
1642538930000|2022-01-18 20:48:50||342.68||342.73||342.73||342.68|2
1642538940000|2022-01-18 20:49:00|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|0
1642538950000|2022-01-18 20:49:10|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|2
1642538960000|2022-01-18 20:49:20|343.08|342.88|343.08|342.88|343.08|342.93|343.08|342.88|5
1642538990000|2022-01-18 20:49:50||342.93||342.93||342.93||342.93|1
1642539000000|2022-01-18 20:50:00|343.18|342.98|343.13|342.93|343.18|342.98|343.08|342.93|6
1642539010000|2022-01-18 20:50:10|343.18|342.98|343.28|342.98|343.28|342.98|343.13|342.98|0
1642539020000|2022-01-18 20:50:20|343.23|342.93|343.18|342.93|343.23|343.03|343.13|342.93|1
1642539030000|2022-01-18 20:50:30|343.13|342.98|343.18|342.98|343.18|342.98|343.13|342.93|0
1642539040000|2022-01-18 20:50:40|343.13||343.18||343.18||343.13||0
1642539060000|2022-01-18 20:51:00|343.13||343.18||343.18||343.13||0
1642539070000|2022-01-18 20:51:10|343.13|342.93|343.03|342.88|343.13|342.93|343.03|342.88|5
1642539080000|2022-01-18 20:51:20|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|1
1642539090000|2022-01-18 20:51:30|342.98|342.78|342.98|342.78|343.03|342.78|342.98|342.78|2
1642539100000|2022-01-18 20:51:40||342.83||342.83||342.83||342.83|0
1642539110000|2022-01-18 20:51:50|342.93|342.78|342.98|342.73|342.98|342.78|342.93|342.73|10
1642539120000|2022-01-18 20:52:00|342.88|342.78|343.03|342.78|343.03|342.78|342.88|342.78|2
1642539130000|2022-01-18 20:52:10|342.98|342.73|342.98|342.73|342.98|342.78|342.98|342.73|0
1642539140000|2022-01-18 20:52:20||342.68||342.68||342.68||342.68|0
1642539160000|2022-01-18 20:52:40|342.93|342.63|342.93|342.63|342.93|342.63|342.93|342.63|1
1642539170000|2022-01-18 20:52:50|342.83|342.68|342.93|342.68|342.93|342.68|342.83|342.68|5
1642539180000|2022-01-18 20:53:00|342.98||342.93||342.98||342.93||0
1642539190000|2022-01-18 20:53:10|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|0
1642539200000|2022-01-18 20:53:20|342.98|342.68|342.93|342.68|342.98|342.68|342.93|342.68|2
1642539210000|2022-01-18 20:53:30|342.88|342.63|342.88|342.63|342.88|342.63|342.78|342.63|4
1642539220000|2022-01-18 20:53:40|342.83|342.58|342.83|342.63|342.88|342.63|342.83|342.58|0
1642539230000|2022-01-18 20:53:50|342.88|342.73|342.88|342.68|342.88|342.73|342.83|342.63|2
1642539240000|2022-01-18 20:54:00|342.83||342.83||342.88||342.83||0
1642539250000|2022-01-18 20:54:10|342.88||342.83||342.88||342.83||0
1642539270000|2022-01-18 20:54:30||342.58||342.58||342.58||342.58|3
1642539280000|2022-01-18 20:54:40|342.78||342.73||342.83||342.73||2
1642539290000|2022-01-18 20:54:50|342.78|342.48|342.73|342.58|342.78|342.58|342.68|342.48|20
1642539310000|2022-01-18 20:55:10|342.63|342.48|342.73|342.53|342.73|342.53|342.63|342.48|27
1642539320000|2022-01-18 20:55:20|342.68||342.68||342.68||342.68||0
1642539360000|2022-01-18 20:56:00|342.63|342.43|342.68|342.53|342.68|342.53|342.63|342.43|10
1642539370000|2022-01-18 20:56:10|||||||||1
1642539390000|2022-01-18 20:56:30|||||||||1
1642539410000|2022-01-18 20:56:50|||||||||1
1642539420000|2022-01-18 20:57:00|342.73|342.58|342.73|342.53|342.78|342.63|342.68|342.48|30
1642539430000|2022-01-18 20:57:10|342.68|342.58|342.68|342.53|342.73|342.58|342.68|342.48|6
1642539440000|2022-01-18 20:57:20|342.73|342.48|342.68|342.43|342.73|342.48|342.63|342.43|1
1642539450000|2022-01-18 20:57:30|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.48|0
1642539460000|2022-01-18 20:57:40|342.63|342.43|342.63|342.43|342.68|342.48|342.63|342.43|1
1642539470000|2022-01-18 20:57:50|342.68|342.48|342.63|342.43|342.68|342.53|342.63|342.43|1
1642539480000|2022-01-18 20:58:00|342.58||342.58||342.58||342.58||0
1642539490000|2022-01-18 20:58:10|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.48|0
1642539500000|2022-01-18 20:58:20||342.43||342.48||342.48||342.38|1
1642539510000|2022-01-18 20:58:30||342.43||342.43||342.48||342.43|1
1642539520000|2022-01-18 20:58:40|||||||||3
1642539530000|2022-01-18 20:58:50||342.38||342.38||342.38||342.38|2
1642539540000|2022-01-18 20:59:00|342.63|342.33|342.58|342.33|342.63|342.33|342.58|342.33|1
1642539550000|2022-01-18 20:59:10|||||||||1
1642539560000|2022-01-18 20:59:20|342.53|342.28|342.43|342.23|342.53|342.28|342.43|342.23|2
1642539570000|2022-01-18 20:59:30|342.48|342.18|342.43|342.18|342.48|342.23|342.43|342.18|3
1642539580000|2022-01-18 20:59:40||342.23||342.18||342.23||342.18|1
1642539590000|2022-01-18 20:59:50|342.38|342.23|342.48|342.18|342.48|342.23|342.38|342.18|2
1642539600000|2022-01-18 21:00:00|342.53|342.23|342.53|342.33|342.53|342.33|342.53|342.18|0
1642539610000|2022-01-18 21:00:10|342.48|342.23|342.43|342.18|342.48|342.23|342.43|342.18|2
1642539620000|2022-01-18 21:00:20|342.38||342.38||342.38||342.38||0
1642539630000|2022-01-18 21:00:30|342.43||342.38||342.43||342.38||0
1642539640000|2022-01-18 21:00:40|342.43||342.43||342.43||342.38||2
1642539650000|2022-01-18 21:00:50|342.38||342.33||342.43||342.33||0
1642539660000|2022-01-18 21:01:00|342.38||342.43||342.43||342.38||1
1642539670000|2022-01-18 21:01:10|342.38||342.43||342.43||342.38||0
1642539680000|2022-01-18 21:01:20||342.23||342.18||342.23||342.18|0
1642539690000|2022-01-18 21:01:30||342.23||342.18||342.23||342.18|0
1642539700000|2022-01-18 21:01:40||342.23||342.18||342.23||342.18|0
1642539710000|2022-01-18 21:01:50||342.23||342.23||342.23||342.18|0
1642539720000|2022-01-18 21:02:00|342.48|342.18|342.33|342.18|342.48|342.23|342.33|342.18|4
1642539730000|2022-01-18 21:02:10|342.38||342.38||342.38||342.33||6
1642539740000|2022-01-18 21:02:20|342.43||342.43||342.43||342.33||3
1642539750000|2022-01-18 21:02:30|342.48|342.23|342.48|342.18|342.48|342.23|342.48|342.18|0
1642539780000|2022-01-18 21:03:00||342.23||342.18||342.23||342.18|0
1642539810000|2022-01-18 21:03:30||342.23||342.18||342.23||342.18|0
1642539820000|2022-01-18 21:03:40|342.53|342.23|342.53|342.28|342.53|342.28|342.48|342.23|0
1642539830000|2022-01-18 21:03:50|342.48||342.48||342.53||342.48||0
1642539850000|2022-01-18 21:04:10|342.53|342.33|342.53|342.33|342.53|342.33|342.53|342.33|0
1642539870000|2022-01-18 21:04:30|342.48||342.53||342.53||342.48||0
1642539880000|2022-01-18 21:04:40|342.48||342.53||342.53||342.48||0
1642539900000|2022-01-18 21:05:00|342.48|342.28|342.48|342.23|342.53|342.28|342.48|342.23|1
1642539910000|2022-01-18 21:05:10|342.33|342.18|342.43|342.18|342.43|342.18|342.33|342.18|2
1642539920000|2022-01-18 21:05:20|||||||||1
1642539930000|2022-01-18 21:05:30|342.48|342.23|342.48|342.18|342.48|342.23|342.48|342.18|0
1642539990000|2022-01-18 21:06:30||342.23||342.18||342.23||342.18|0
1642540000000|2022-01-18 21:06:40||342.23||342.23||342.23||342.18|0
1642540010000|2022-01-18 21:06:50||342.18||342.18||342.23||342.18|0
1642540030000|2022-01-18 21:07:10|342.53|342.23|342.48|342.23|342.53|342.23|342.48|342.18|0
1642540040000|2022-01-18 21:07:20|342.53|342.18|342.48|342.18|342.53|342.18|342.48|342.18|0
1642540050000|2022-01-18 21:07:30|342.53|342.28|342.53|342.28|342.53|342.28|342.53|342.28|0
1642540070000|2022-01-18 21:07:50|342.48||342.53||342.53||342.48||0
1642540080000|2022-01-18 21:08:00|342.48||342.48||342.53||342.48||0
1642540090000|2022-01-18 21:08:10|342.53||342.48||342.53||342.48||0
1642540100000|2022-01-18 21:08:20|342.53||342.53||342.53||342.48||0
1642540120000|2022-01-18 21:08:40|342.48||342.48||342.53||342.48||0
1642540130000|2022-01-18 21:08:50|342.53||342.48||342.53||342.48||0
1642540140000|2022-01-18 21:09:00|342.43|342.18|342.38|342.18|342.48|342.18|342.38|342.18|1
1642540150000|2022-01-18 21:09:10|342.33||342.33||342.38||342.33||3
1642540160000|2022-01-18 21:09:20|342.38|342.08|342.43|342.08|342.43|342.08|342.38|342.08|4
1642540170000|2022-01-18 21:09:30|342.38||342.38||342.43||342.38||0
1642540180000|2022-01-18 21:09:40|342.43||342.43||342.43||342.38||0
1642540190000|2022-01-18 21:09:50|342.38||342.43||342.43||342.28||2
1642540200000|2022-01-18 21:10:00|342.48||342.48||342.48||342.48||0
1642540210000|2022-01-18 21:10:10|342.43||342.43||342.43||342.43||0
1642540220000|2022-01-18 21:10:20|342.38||342.43||342.43||342.38||0
1642540240000|2022-01-18 21:10:40|342.48||342.48||342.48||342.48||0
1642540270000|2022-01-18 21:11:10|342.53|342.23|342.53|342.33|342.53|342.33|342.53|342.23|0
1642540280000|2022-01-18 21:11:20||342.28||342.33||342.33||342.28|0
1642540290000|2022-01-18 21:11:30||342.28||342.28||342.28||342.28|0
1642540320000|2022-01-18 21:12:00||342.33||342.28||342.33||342.28|0
1642540330000|2022-01-18 21:12:10||342.33||342.28||342.33||342.28|0
1642540350000|2022-01-18 21:12:30||342.33||342.28||342.33||342.28|0
1642540360000|2022-01-18 21:12:40|342.48||342.53||342.53||342.48||0
1642540370000|2022-01-18 21:12:50|342.48||342.53||342.53||342.48||0
1642540380000|2022-01-18 21:13:00|342.48||342.53||342.53||342.48||0
1642540390000|2022-01-18 21:13:10||342.33||342.33||342.33||342.28|0
1642540420000|2022-01-18 21:13:40||342.38||342.33||342.38||342.33|0
1642540430000|2022-01-18 21:13:50||342.38||342.38||342.38||342.38|0
1642540440000|2022-01-18 21:14:00|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|2
1642540660000|2022-01-18 21:17:40|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642540700000|2022-01-18 21:18:20|342.78|342.18|342.78|342.18|342.88|342.28|342.78|342.18|0
1642540710000|2022-01-18 21:18:30|342.88|342.28|342.78|342.18|342.88|342.28|342.78|342.18|0
1642540740000|2022-01-18 21:19:00|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642540750000|2022-01-18 21:19:10|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642540760000|2022-01-18 21:19:20|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642540770000|2022-01-18 21:19:30|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642540810000|2022-01-18 21:20:10|342.88|342.28|342.78|342.18|342.88|342.28|342.78|342.18|0
1642540820000|2022-01-18 21:20:20|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642540910000|2022-01-18 21:21:50|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642540920000|2022-01-18 21:22:00|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642540930000|2022-01-18 21:22:10|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642540940000|2022-01-18 21:22:20|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642541060000|2022-01-18 21:24:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642541160000|2022-01-18 21:26:00|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642541250000|2022-01-18 21:27:30|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642541540000|2022-01-18 21:32:20|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642541550000|2022-01-18 21:32:30|342.88|342.28|342.78|342.18|342.88|342.28|342.78|342.18|0
1642541590000|2022-01-18 21:33:10|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642541790000|2022-01-18 21:36:30|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642542170000|2022-01-18 21:42:50|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642542180000|2022-01-18 21:43:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642542300000|2022-01-18 21:45:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642542680000|2022-01-18 21:51:20|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642542690000|2022-01-18 21:51:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642542700000|2022-01-18 21:51:40|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642542710000|2022-01-18 21:51:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642542730000|2022-01-18 21:52:10|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642542780000|2022-01-18 21:53:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642542800000|2022-01-18 21:53:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642542880000|2022-01-18 21:54:40|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642542960000|2022-01-18 21:56:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642542970000|2022-01-18 21:56:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642543770000|2022-01-18 22:09:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642546800000|2022-01-18 23:00:00|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642546810000|2022-01-18 23:00:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642546820000|2022-01-18 23:00:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642546880000|2022-01-18 23:01:20|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642546890000|2022-01-18 23:01:30|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642546900000|2022-01-18 23:01:40|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642546940000|2022-01-18 23:02:20|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642546950000|2022-01-18 23:02:30|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642547080000|2022-01-18 23:04:40|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642547210000|2022-01-18 23:06:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642547270000|2022-01-18 23:07:50|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642547280000|2022-01-18 23:08:00|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642547290000|2022-01-18 23:08:10|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642547310000|2022-01-18 23:08:30|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642547340000|2022-01-18 23:09:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642547350000|2022-01-18 23:09:10|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642547540000|2022-01-18 23:12:20|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642547570000|2022-01-18 23:12:50|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642547710000|2022-01-18 23:15:10|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642547730000|2022-01-18 23:15:30|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642547760000|2022-01-18 23:16:00|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642547770000|2022-01-18 23:16:10|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642547830000|2022-01-18 23:17:10|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642547840000|2022-01-18 23:17:20|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642547850000|2022-01-18 23:17:30|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642547890000|2022-01-18 23:18:10|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642547900000|2022-01-18 23:18:20|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642547910000|2022-01-18 23:18:30|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642547930000|2022-01-18 23:18:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642547940000|2022-01-18 23:19:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642547950000|2022-01-18 23:19:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642548040000|2022-01-18 23:20:40|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642548080000|2022-01-18 23:21:20|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642548090000|2022-01-18 23:21:30|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642548100000|2022-01-18 23:21:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642548120000|2022-01-18 23:22:00|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642548150000|2022-01-18 23:22:30|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642548200000|2022-01-18 23:23:20|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642548260000|2022-01-18 23:24:20|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642548350000|2022-01-18 23:25:50|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642548370000|2022-01-18 23:26:10|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642548560000|2022-01-18 23:29:20|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642548570000|2022-01-18 23:29:30|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642548580000|2022-01-18 23:29:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642548600000|2022-01-18 23:30:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642548610000|2022-01-18 23:30:10|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642548660000|2022-01-18 23:31:00|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642548670000|2022-01-18 23:31:10|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642548680000|2022-01-18 23:31:20|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642548700000|2022-01-18 23:31:40|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642548710000|2022-01-18 23:31:50|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642548720000|2022-01-18 23:32:00|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642548750000|2022-01-18 23:32:30|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642548770000|2022-01-18 23:32:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642548780000|2022-01-18 23:33:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642548810000|2022-01-18 23:33:30|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642548840000|2022-01-18 23:34:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642548910000|2022-01-18 23:35:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642548920000|2022-01-18 23:35:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642548930000|2022-01-18 23:35:30|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642548970000|2022-01-18 23:36:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642548990000|2022-01-18 23:36:30|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549010000|2022-01-18 23:36:50|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642549030000|2022-01-18 23:37:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642549040000|2022-01-18 23:37:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642549050000|2022-01-18 23:37:30|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642549060000|2022-01-18 23:37:40|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642549150000|2022-01-18 23:39:10|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549180000|2022-01-18 23:39:40|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642549190000|2022-01-18 23:39:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642549210000|2022-01-18 23:40:10|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549220000|2022-01-18 23:40:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549230000|2022-01-18 23:40:30|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642549240000|2022-01-18 23:40:40|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642549250000|2022-01-18 23:40:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642549260000|2022-01-18 23:41:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642549300000|2022-01-18 23:41:40|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642549350000|2022-01-18 23:42:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642549400000|2022-01-18 23:43:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549540000|2022-01-18 23:45:40|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549580000|2022-01-18 23:46:20|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642549590000|2022-01-18 23:46:30|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642549620000|2022-01-18 23:47:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642549630000|2022-01-18 23:47:10|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549700000|2022-01-18 23:48:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549830000|2022-01-18 23:50:30|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642549900000|2022-01-18 23:51:40|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642549930000|2022-01-18 23:52:10|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642549960000|2022-01-18 23:52:40|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642550050000|2022-01-18 23:54:10|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642550220000|2022-01-18 23:57:00|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642550420000|2022-01-19 00:00:20|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642550470000|2022-01-19 00:01:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642550510000|2022-01-19 00:01:50|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642550620000|2022-01-19 00:03:40|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642550640000|2022-01-19 00:04:00|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642550650000|2022-01-19 00:04:10|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642550700000|2022-01-19 00:05:00|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642550730000|2022-01-19 00:05:30|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642550760000|2022-01-19 00:06:00|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642550780000|2022-01-19 00:06:20|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642550790000|2022-01-19 00:06:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642550910000|2022-01-19 00:08:30|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642550920000|2022-01-19 00:08:40|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642550990000|2022-01-19 00:09:50|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642551140000|2022-01-19 00:12:20|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642551150000|2022-01-19 00:12:30|342.68|342.08|342.68|342.08|342.78|342.18|342.68|342.08|0
1642551220000|2022-01-19 00:13:40|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642551230000|2022-01-19 00:13:50|342.68|342.08|342.68|342.08|342.78|342.18|342.68|342.08|0
1642551250000|2022-01-19 00:14:10|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642551270000|2022-01-19 00:14:30|342.68|342.08|342.68|342.08|342.68|342.08|342.68|342.08|0
1642551300000|2022-01-19 00:15:00|342.78|342.18|342.68|342.08|342.78|342.18|342.68|342.08|0
1642551350000|2022-01-19 00:15:50|342.78|342.18|342.68|342.08|342.78|342.18|342.68|342.08|0
1642551360000|2022-01-19 00:16:00|342.78|342.18|342.68|342.08|342.78|342.18|342.68|342.08|0
1642551370000|2022-01-19 00:16:10|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642551530000|2022-01-19 00:18:50|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642551540000|2022-01-19 00:19:00|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642551620000|2022-01-19 00:20:20|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642551630000|2022-01-19 00:20:30|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642551640000|2022-01-19 00:20:40|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642551650000|2022-01-19 00:20:50|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642551680000|2022-01-19 00:21:20|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642551690000|2022-01-19 00:21:30|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642551720000|2022-01-19 00:22:00|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642551800000|2022-01-19 00:23:20|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642551810000|2022-01-19 00:23:30|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642551820000|2022-01-19 00:23:40|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642551830000|2022-01-19 00:23:50|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642551840000|2022-01-19 00:24:00|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642551980000|2022-01-19 00:26:20|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642552000000|2022-01-19 00:26:40|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642552030000|2022-01-19 00:27:10|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642552190000|2022-01-19 00:29:50|342.78|342.18|342.78|342.18|342.88|342.28|342.78|342.18|0
1642552200000|2022-01-19 00:30:00|342.08|341.63|342.03|341.78|342.08|341.78|342.03|341.63|14
1642552210000|2022-01-19 00:30:10|342.08|341.83|342.43|342.18|342.43|342.18|342.08|341.83|58
1642552220000|2022-01-19 00:30:20|342.48|342.28|342.78|342.53|342.83|342.53|342.48|342.23|29
1642552230000|2022-01-19 00:30:30|342.83|342.58|342.98|342.78|343.03|342.78|342.83|342.58|21
1642552240000|2022-01-19 00:30:40|343.03|342.83|343.43|343.18|343.43|343.23|343.03|342.83|70
1642552250000|2022-01-19 00:30:50|343.53|343.23|343.58|343.28|343.58|343.28|343.53|343.23|18
1642552260000|2022-01-19 00:31:00|343.53|343.13|343.33|343.13|343.53|343.13|343.33|343.13|44
1642552270000|2022-01-19 00:31:10|343.48|343.18|343.78|343.58|343.78|343.58|343.48|343.18|57
1642552280000|2022-01-19 00:31:20|343.73|343.63|344.08|343.88|344.08|343.88|343.73|343.63|119
1642552290000|2022-01-19 00:31:30|344.13|343.93|343.83|343.58|344.13|343.98|343.83|343.58|106
1642552300000|2022-01-19 00:31:40|343.78|343.53|343.38|343.13|343.78|343.58|343.38|343.13|62
1642552310000|2022-01-19 00:31:50|343.33|343.08|343.53|343.28|343.53|343.28|342.98|342.78|41
1642552320000|2022-01-19 00:32:00|343.58|343.38|343.68|343.48|343.73|343.48|343.58|343.38|17
1642552330000|2022-01-19 00:32:10|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|16
1642552340000|2022-01-19 00:32:20|343.83|343.58|343.83|343.58|343.83|343.58|343.78|343.53|9
1642552350000|2022-01-19 00:32:30|343.73|343.53|343.83|343.63|343.83|343.63|343.73|343.53|20
1642552360000|2022-01-19 00:32:40|343.78|343.58|343.53|343.28|343.78|343.58|343.43|343.28|65
1642552370000|2022-01-19 00:32:50|343.58|343.33|343.53|343.28|343.68|343.43|343.53|343.28|13
1642552380000|2022-01-19 00:33:00|343.58|343.33|343.58|343.43|343.58|343.43|343.58|343.33|1
1642552390000|2022-01-19 00:33:10|343.68|343.38|343.63|343.43|343.68|343.43|343.63|343.38|10
1642552400000|2022-01-19 00:33:20|343.58|343.38|343.63|343.43|343.63|343.43|343.53|343.38|24
1642552410000|2022-01-19 00:33:30|343.68|343.48|343.83|343.58|343.83|343.58|343.68|343.48|14
1642552420000|2022-01-19 00:33:40|343.78|343.63|343.78|343.58|343.88|343.73|343.78|343.58|40
1642552430000|2022-01-19 00:33:50|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.58|53
1642552440000|2022-01-19 00:34:00|343.68|343.48|343.43|343.23|343.68|343.48|343.43|343.23|18
1642552450000|2022-01-19 00:34:10|343.53|343.28|343.53|343.38|343.58|343.43|343.53|343.28|6
1642552460000|2022-01-19 00:34:20|343.43|343.23|343.53|343.33|343.53|343.33|343.43|343.23|49
1642552470000|2022-01-19 00:34:30|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.33|5
1642552480000|2022-01-19 00:34:40|343.53|343.43|343.48|343.33|343.53|343.43|343.48|343.33|37
1642552490000|2022-01-19 00:34:50|343.53|343.28|343.63|343.43|343.63|343.43|343.53|343.28|17
1642552500000|2022-01-19 00:35:00|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.43|2
1642552510000|2022-01-19 00:35:10|343.58|343.48|343.68|343.53|343.73|343.53|343.58|343.48|17
1642552520000|2022-01-19 00:35:20|343.73|343.48|343.78|343.63|343.78|343.63|343.73|343.48|8
1642552530000|2022-01-19 00:35:30|||||||||1
1642552540000|2022-01-19 00:35:40|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|67
1642552550000|2022-01-19 00:35:50|343.73|343.58|343.83|343.63|343.83|343.63|343.73|343.58|8
1642552560000|2022-01-19 00:36:00|343.88|343.68|343.73|343.58|343.88|343.68|343.73|343.58|43
1642552570000|2022-01-19 00:36:10|343.78|343.53|343.73|343.58|343.78|343.58|343.73|343.53|6
1642552580000|2022-01-19 00:36:20|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|4
1642552590000|2022-01-19 00:36:30|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|1
1642552600000|2022-01-19 00:36:40|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.73|12
1642552610000|2022-01-19 00:36:50|343.98|343.88|344.18|344.03|344.18|344.03|343.93|343.88|62
1642552620000|2022-01-19 00:37:00|344.28|344.08|344.38|344.18|344.48|344.28|344.28|344.08|73
1642552630000|2022-01-19 00:37:10|344.33|344.23|344.43|344.23|344.43|344.23|344.33|344.23|13
1642552640000|2022-01-19 00:37:20|344.38||344.43||344.43||344.38||8
1642552650000|2022-01-19 00:37:30|344.48|344.28|344.43|344.28|344.48|344.28|344.43|344.23|23
1642552660000|2022-01-19 00:37:40|344.38|344.18|344.18|343.98|344.38|344.18|344.08|343.88|71
1642552670000|2022-01-19 00:37:50|344.13|343.93|344.23|344.03|344.23|344.03|343.98|343.73|55
1642552680000|2022-01-19 00:38:00|344.18|344.08|344.08|343.93|344.18|344.08|344.08|343.93|14
1642552690000|2022-01-19 00:38:10|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|4
1642552710000|2022-01-19 00:38:30|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|2
1642552720000|2022-01-19 00:38:40|344.18|344.03|344.28|344.08|344.28|344.08|344.18|344.03|17
1642552730000|2022-01-19 00:38:50|344.33|344.13|344.38|344.23|344.43|344.28|344.33|344.13|28
1642552740000|2022-01-19 00:39:00|344.33|344.18|344.23|344.08|344.33|344.18|344.23|344.08|28
1642552750000|2022-01-19 00:39:10|344.18|344.03|344.13|343.93|344.18|344.03|344.13|343.93|12
1642552760000|2022-01-19 00:39:20|344.18|343.98|344.23|344.08|344.23|344.08|344.18|343.98|7
1642552770000|2022-01-19 00:39:30|344.28|344.03|344.28|344.13|344.28|344.13|344.23|344.03|11
1642552790000|2022-01-19 00:39:50|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|27
1642552800000|2022-01-19 00:40:00|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|3
1642552820000|2022-01-19 00:40:20||344.08||344.08||344.13||344.08|37
1642552830000|2022-01-19 00:40:30|344.23|344.13|344.23|344.08|344.23|344.13|344.23|344.08|0
1642552840000|2022-01-19 00:40:40|344.28||344.23||344.28||344.23||16
1642552850000|2022-01-19 00:40:50|||||||||7
1642552860000|2022-01-19 00:41:00|344.28||344.23||344.28||344.23||4
1642552870000|2022-01-19 00:41:10|344.28||344.23||344.28||344.23||10
1642552900000|2022-01-19 00:41:40|344.28||344.28||344.28||344.28||10
1642552910000|2022-01-19 00:41:50|344.23|344.03|344.23|344.03|344.28|344.03|344.18|344.03|24
1642552920000|2022-01-19 00:42:00|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|4
1642552930000|2022-01-19 00:42:10|344.13|343.98|344.03|343.88|344.13|343.98|344.03|343.88|22
1642552940000|2022-01-19 00:42:20|343.98|343.83|343.93|343.78|344.03|343.88|343.93|343.78|25
1642552950000|2022-01-19 00:42:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|20
1642552960000|2022-01-19 00:42:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|19
1642552970000|2022-01-19 00:42:50|343.88|343.73|343.88|343.68|343.88|343.78|343.83|343.68|25
1642552980000|2022-01-19 00:43:00|343.93|343.73|343.98|343.83|344.03|343.88|343.93|343.73|8
1642552990000|2022-01-19 00:43:10|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|19
1642553000000|2022-01-19 00:43:20|343.98||343.93||343.98||343.93||10
1642553020000|2022-01-19 00:43:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|7
1642553030000|2022-01-19 00:43:50|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|5
1642553040000|2022-01-19 00:44:00|343.88||343.88||343.88||343.88||0
1642553050000|2022-01-19 00:44:10|||||||||6
1642553110000|2022-01-19 00:45:10|343.83|343.68|343.78|343.58|343.83|343.68|343.78|343.58|9
1642553120000|2022-01-19 00:45:20|343.73||343.73||343.78||343.73||17
1642553130000|2022-01-19 00:45:30|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|7
1642553140000|2022-01-19 00:45:40|343.88|343.73|343.78|343.63|343.88|343.73|343.78|343.63|14
1642553150000|2022-01-19 00:45:50|343.83|343.68|343.88|343.68|343.88|343.73|343.83|343.68|5
1642553160000|2022-01-19 00:46:00|343.83|343.63|343.83|343.68|343.88|343.68|343.78|343.63|11
1642553180000|2022-01-19 00:46:20|343.88|343.73|343.98|343.78|343.98|343.78|343.88|343.73|9
1642553190000|2022-01-19 00:46:30|343.93|343.68|343.83|343.68|343.93|343.68|343.83|343.68|20
1642553200000|2022-01-19 00:46:40||343.63||343.68||343.68||343.63|0
1642553240000|2022-01-19 00:47:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|2
1642553250000|2022-01-19 00:47:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|1
1642553260000|2022-01-19 00:47:40|||||||||1
1642553270000|2022-01-19 00:47:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|4
1642553290000|2022-01-19 00:48:10|344.03||344.03||344.03||344.03||5
1642553300000|2022-01-19 00:48:20|343.98|343.78|343.88|343.73|344.03|343.78|343.88|343.73|16
1642553310000|2022-01-19 00:48:30||343.68||343.73||343.73||343.68|0
1642553330000|2022-01-19 00:48:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|2
1642553340000|2022-01-19 00:49:00|343.78|343.63|343.78|343.63|343.78|343.68|343.78|343.63|8
1642553350000|2022-01-19 00:49:10|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|11
1642553360000|2022-01-19 00:49:20||343.68||343.63||343.68||343.63|2
1642553370000|2022-01-19 00:49:30|343.78||343.78||343.78||343.78||0
1642553390000|2022-01-19 00:49:50|343.73|343.58|343.68|343.48|343.73|343.58|343.68|343.48|21
1642553400000|2022-01-19 00:50:00||343.53||343.53||343.53||343.53|0
1642553410000|2022-01-19 00:50:10||343.48||343.48||343.48||343.48|1
1642553420000|2022-01-19 00:50:20|343.63||343.63||343.63||343.63||0
1642553430000|2022-01-19 00:50:30|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.33|13
1642553440000|2022-01-19 00:50:40|343.58|343.33|343.48|343.33|343.58|343.33|343.48|343.33|13
1642553450000|2022-01-19 00:50:50|343.53||343.48||343.53||343.48||6
1642553460000|2022-01-19 00:51:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|25
1642553470000|2022-01-19 00:51:10|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|4
1642553480000|2022-01-19 00:51:20|343.48|343.28|343.48|343.33|343.48|343.33|343.43|343.28|2
1642553500000|2022-01-19 00:51:40|||||||||12
1642553520000|2022-01-19 00:52:00|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|12
1642553540000|2022-01-19 00:52:20|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|11
1642553550000|2022-01-19 00:52:30||343.33||343.33||343.33||343.33|0
1642553560000|2022-01-19 00:52:40|343.53||343.48||343.53||343.48||7
1642553570000|2022-01-19 00:52:50|||||||||9
1642553590000|2022-01-19 00:53:10|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|5
1642553600000|2022-01-19 00:53:20|||||||||1
1642553610000|2022-01-19 00:53:30|||||||||13
1642553620000|2022-01-19 00:53:40|343.53||343.48||343.53||343.48||32
1642553630000|2022-01-19 00:53:50|||||||||1
1642553640000|2022-01-19 00:54:00|343.58|343.38|343.48|343.33|343.58|343.38|343.48|343.33|37
1642553650000|2022-01-19 00:54:10|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|20
1642553660000|2022-01-19 00:54:20|343.63|343.43|343.68|343.48|343.68|343.48|343.63|343.43|20
1642553670000|2022-01-19 00:54:30||343.53||343.48||343.53||343.48|1
1642553680000|2022-01-19 00:54:40||343.53||343.53||343.53||343.53|0
1642553690000|2022-01-19 00:54:50|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.48|3
1642553700000|2022-01-19 00:55:00|343.63|343.53|343.63|343.48|343.73|343.53|343.63|343.48|7
1642553720000|2022-01-19 00:55:20|343.68||343.63||343.68||343.63||1
1642553730000|2022-01-19 00:55:30|343.53|343.43|343.53|343.38|343.53|343.43|343.53|343.38|8
1642553740000|2022-01-19 00:55:40|343.58|343.33|343.48|343.28|343.58|343.33|343.43|343.23|4
1642553750000|2022-01-19 00:55:50|343.43|343.23|343.43|343.28|343.43|343.28|343.38|343.23|1
1642553760000|2022-01-19 00:56:00|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|8
1642553770000|2022-01-19 00:56:10|343.38|343.13|343.38|343.23|343.38|343.23|343.38|343.13|6
1642553780000|2022-01-19 00:56:20|343.43||343.38||343.43||343.38||1
1642553790000|2022-01-19 00:56:30|343.33|343.13|343.28|343.13|343.33|343.13|343.28|343.13|8
1642553800000|2022-01-19 00:56:40|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.18|17
1642553810000|2022-01-19 00:56:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|25
1642553820000|2022-01-19 00:57:00|343.23|342.98|343.03|342.88|343.23|342.98|343.03|342.88|19
1642553830000|2022-01-19 00:57:10|343.08|342.93|343.08|342.93|343.13|342.93|343.08|342.93|15
1642553840000|2022-01-19 00:57:20|343.13||343.08||343.13||343.08||3
1642553850000|2022-01-19 00:57:30|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|7
1642553860000|2022-01-19 00:57:40|343.03|342.88|343.08|342.88|343.08|342.88|342.98|342.83|20
1642553870000|2022-01-19 00:57:50|342.98|342.78|342.93|342.73|342.98|342.78|342.93|342.73|22
1642553880000|2022-01-19 00:58:00|342.88|342.83|342.98|342.78|343.03|342.83|342.88|342.78|10
1642553890000|2022-01-19 00:58:10||342.83||342.83||342.83||342.83|0
1642553900000|2022-01-19 00:58:20|343.03|342.78|343.18|342.98|343.18|342.98|342.98|342.78|16
1642553910000|2022-01-19 00:58:30|343.13|343.03|343.18|343.03|343.18|343.03|343.13|343.03|6
1642553920000|2022-01-19 00:58:40|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|8
1642553930000|2022-01-19 00:58:50|343.23|343.08|343.18|343.03|343.23|343.08|343.18|342.98|9
1642553940000|2022-01-19 00:59:00|343.23||343.23||343.23||343.18||5
1642553950000|2022-01-19 00:59:10|343.33|343.08|343.33|343.13|343.33|343.13|343.33|343.08|12
1642553960000|2022-01-19 00:59:20||343.18||343.18||343.18||343.18|8
1642553970000|2022-01-19 00:59:30|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|5
1642553980000|2022-01-19 00:59:40|343.48|343.23|343.43|343.28|343.48|343.28|343.43|343.23|3
1642553990000|2022-01-19 00:59:50|||||||||1
1642554000000|2022-01-19 01:00:00|343.48|343.33|343.43|343.28|343.53|343.33|343.38|343.18|38
1642554010000|2022-01-19 01:00:10|343.38|343.23|343.28|343.13|343.38|343.23|343.18|342.98|14
1642554020000|2022-01-19 01:00:20|343.23|343.08|343.43|343.18|343.43|343.18|343.23|343.03|21
1642554030000|2022-01-19 01:00:30|343.48|343.23|343.58|343.38|343.58|343.43|343.38|343.23|23
1642554040000|2022-01-19 01:00:40|343.53|343.43|343.48|343.33|343.53|343.43|343.48|343.33|18
1642554050000|2022-01-19 01:00:50|343.53|343.38|343.63|343.48|343.68|343.48|343.53|343.38|19
1642554060000|2022-01-19 01:01:00|343.68|343.53|343.68|343.53|343.73|343.58|343.63|343.48|23
1642554070000|2022-01-19 01:01:10|343.73|343.48|343.73|343.58|343.78|343.58|343.73|343.48|17
1642554080000|2022-01-19 01:01:20|343.78|343.63|343.88|343.68|343.88|343.73|343.78|343.63|21
1642554090000|2022-01-19 01:01:30|343.83||343.88||343.88||343.83||32
1642554100000|2022-01-19 01:01:40|343.93|343.73|344.08|343.88|344.08|343.93|343.88|343.73|53
1642554110000|2022-01-19 01:01:50|344.13|343.93|344.13|343.93|344.13|343.93|344.03|343.88|26
1642554120000|2022-01-19 01:02:00|344.08|343.88|344.13|343.98|344.23|344.03|344.08|343.88|66
1642554130000|2022-01-19 01:02:10|344.18|343.93|344.18|343.98|344.18|343.98|344.03|343.83|59
1642554140000|2022-01-19 01:02:20|344.28|344.08|344.28|344.08|344.28|344.13|344.28|344.03|40
1642554150000|2022-01-19 01:02:30|344.23||344.23||344.28||344.23||4
1642554160000|2022-01-19 01:02:40|344.28|344.13|344.33|344.18|344.38|344.18|344.28|344.13|42
1642554170000|2022-01-19 01:02:50|344.38|344.13|344.33|344.18|344.38|344.18|344.33|344.13|24
1642554180000|2022-01-19 01:03:00|344.38|344.23|344.38|344.18|344.53|344.33|344.38|344.18|50
1642554190000|2022-01-19 01:03:10|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.18|27
1642554200000|2022-01-19 01:03:20|344.48|344.28|344.73|344.48|344.73|344.53|344.48|344.28|114
1642554210000|2022-01-19 01:03:30|344.68|344.53|344.73|344.53|344.83|344.63|344.68|344.48|37
1642554220000|2022-01-19 01:03:40|344.78|344.58|344.68|344.53|344.78|344.63|344.68|344.53|14
1642554230000|2022-01-19 01:03:50|344.73||344.73||344.78||344.73||8
1642554240000|2022-01-19 01:04:00|344.68|344.58|344.73|344.53|344.73|344.58|344.68|344.53|12
1642554250000|2022-01-19 01:04:10|344.83|344.58|344.83|344.63|344.83|344.63|344.83|344.58|17
1642554260000|2022-01-19 01:04:20|344.88|344.68|344.88|344.68|344.88|344.73|344.83|344.63|24
1642554270000|2022-01-19 01:04:30|||||||||2
1642554280000|2022-01-19 01:04:40|344.83||344.88||344.88||344.83||9
1642554290000|2022-01-19 01:04:50|344.83|344.73|344.73|344.53|344.83|344.73|344.73|344.53|34
1642554300000|2022-01-19 01:05:00|344.53|344.48|344.48|344.28|344.53|344.48|344.48|344.23|54
1642554310000|2022-01-19 01:05:10|||||||||1
1642554320000|2022-01-19 01:05:20|344.43|344.23|344.28|344.08|344.43|344.23|344.23|344.08|31
1642554330000|2022-01-19 01:05:30|344.23||344.23||344.23||344.23||4
1642554340000|2022-01-19 01:05:40|344.28|344.13|344.33|344.18|344.33|344.18|344.28|344.13|25
1642554360000|2022-01-19 01:06:00|344.38|344.23|344.48|344.28|344.53|344.33|344.38|344.23|95
1642554370000|2022-01-19 01:06:10|344.43|344.33|344.53|344.33|344.53|344.38|344.43|344.28|29
1642554380000|2022-01-19 01:06:20|344.38|344.13|344.33|344.18|344.38|344.18|344.33|344.13|32
1642554390000|2022-01-19 01:06:30|||||||||3
1642554400000|2022-01-19 01:06:40||344.13||344.13||344.13||344.13|11
1642554420000|2022-01-19 01:07:00|344.28|344.18|344.28|344.13|344.33|344.18|344.28|344.13|27
1642554430000|2022-01-19 01:07:10|344.33||344.33||344.33||344.28||9
1642554440000|2022-01-19 01:07:20|344.28|344.08|344.38|344.23|344.38|344.23|344.28|344.08|39
1642554450000|2022-01-19 01:07:30|344.43|344.28|344.63|344.48|344.63|344.48|344.43|344.28|35
1642554460000|2022-01-19 01:07:40||344.43||344.48||344.48||344.43|3
1642554470000|2022-01-19 01:07:50|344.58|344.43|344.48|344.28|344.58|344.43|344.48|344.28|17
1642554480000|2022-01-19 01:08:00|344.33|344.33|344.33|344.13|344.33|344.33|344.33|344.13|33
1642554490000|2022-01-19 01:08:10|344.28|344.18|344.38|344.18|344.38|344.18|344.28|344.13|30
1642554500000|2022-01-19 01:08:20|344.43|344.23|344.48|344.28|344.48|344.28|344.43|344.23|16
1642554510000|2022-01-19 01:08:30|344.43||344.48||344.48||344.43||4
1642554520000|2022-01-19 01:08:40|344.53|344.33|344.48|344.33|344.53|344.38|344.48|344.33|14
1642554530000|2022-01-19 01:08:50|344.53|344.28|344.53|344.33|344.53|344.33|344.53|344.28|18
1642554540000|2022-01-19 01:09:00|344.48|344.38|344.48|344.28|344.48|344.38|344.48|344.28|12
1642554550000|2022-01-19 01:09:10|344.53|344.33|344.58|344.38|344.58|344.38|344.53|344.33|6
1642554560000|2022-01-19 01:09:20|344.53|344.43|344.53|344.38|344.53|344.43|344.53|344.33|15
1642554570000|2022-01-19 01:09:30|344.58||344.58||344.58||344.58||12
1642554580000|2022-01-19 01:09:40||344.43||344.43||344.43||344.43|1
1642554590000|2022-01-19 01:09:50|||||||||6
1642554600000|2022-01-19 01:10:00|344.68|344.48|344.63|344.43|344.68|344.48|344.58|344.43|32
1642554610000|2022-01-19 01:10:10|344.58|344.48|344.68|344.53|344.68|344.53|344.58|344.43|66
1642554620000|2022-01-19 01:10:20|344.73|344.58|344.88|344.73|344.88|344.73|344.73|344.58|52
1642554630000|2022-01-19 01:10:30|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.73|19
1642554640000|2022-01-19 01:10:40|344.93|344.78|344.93|344.73|344.93|344.78|344.93|344.73|17
1642554650000|2022-01-19 01:10:50|344.88|344.78|344.88|344.68|344.88|344.78|344.88|344.68|24
1642554660000|2022-01-19 01:11:00|344.93|344.73|344.78|344.63|344.93|344.78|344.78|344.63|29
1642554670000|2022-01-19 01:11:10|||||||||1
1642554680000|2022-01-19 01:11:20|344.68|344.48|344.78|344.58|344.78|344.58|344.63|344.48|38
1642554690000|2022-01-19 01:11:30|344.73||344.73||344.78||344.73||19
1642554700000|2022-01-19 01:11:40|344.78|344.53|344.73|344.58|344.78|344.63|344.73|344.53|18
1642554710000|2022-01-19 01:11:50|344.78|344.53|344.78|344.58|344.78|344.63|344.73|344.53|7
1642554730000|2022-01-19 01:12:10|344.83|344.63|344.78|344.63|344.88|344.68|344.78|344.63|15
1642554740000|2022-01-19 01:12:20|344.73|344.58|344.83|344.63|344.83|344.63|344.73|344.58|29
1642554750000|2022-01-19 01:12:30|344.78|344.68|344.73|344.58|344.78|344.68|344.73|344.58|14
1642554760000|2022-01-19 01:12:40|||||||||1
1642554770000|2022-01-19 01:12:50|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.48|9
1642554780000|2022-01-19 01:13:00|344.63|344.53|344.63|344.48|344.63|344.53|344.63|344.48|6
1642554790000|2022-01-19 01:13:10|344.58|344.43|344.53|344.38|344.58|344.43|344.53|344.33|18
1642554800000|2022-01-19 01:13:20|344.48|344.33|344.68|344.53|344.68|344.53|344.48|344.33|25
1642554810000|2022-01-19 01:13:30|344.63|344.48|344.73|344.53|344.73|344.53|344.63|344.48|17
1642554820000|2022-01-19 01:13:40|344.68|344.58|344.73|344.58|344.73|344.58|344.68|344.53|6
1642554830000|2022-01-19 01:13:50|344.78|344.63|344.78|344.58|344.78|344.63|344.78|344.58|16
1642554850000|2022-01-19 01:14:10|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.53|16
1642554860000|2022-01-19 01:14:20|344.78|344.58|344.78|344.63|344.78|344.63|344.78|344.58|4
1642554880000|2022-01-19 01:14:40|344.73|344.58|344.68|344.53|344.73|344.58|344.68|344.53|20
1642554900000|2022-01-19 01:15:00|344.73|344.58|344.63|344.48|344.73|344.58|344.63|344.48|29
1642554910000|2022-01-19 01:15:10|344.68|344.53|344.53|344.38|344.68|344.53|344.53|344.38|32
1642554920000|2022-01-19 01:15:20|344.58|344.43|344.63|344.43|344.68|344.48|344.58|344.43|18
1642554930000|2022-01-19 01:15:30|344.68|344.48|344.68|344.53|344.68|344.53|344.68|344.48|7
1642554940000|2022-01-19 01:15:40|344.73|344.58|344.83|344.68|344.88|344.73|344.73|344.58|50
1642554950000|2022-01-19 01:15:50|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|9
1642554960000|2022-01-19 01:16:00|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|12
1642554970000|2022-01-19 01:16:10|344.98|344.83|344.98|344.83|344.98|344.83|344.93|344.83|10
1642554980000|2022-01-19 01:16:20|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.83|15
1642554990000|2022-01-19 01:16:30|345.08|344.93|345.08|344.93|345.13|344.93|345.08|344.93|40
1642555000000|2022-01-19 01:16:40|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.93|10
1642555010000|2022-01-19 01:16:50|345.18|345.03|345.23|345.03|345.23|345.08|345.18|345.03|30
1642555020000|2022-01-19 01:17:00|345.28|345.08|345.28|345.13|345.28|345.13|345.28|345.08|10
1642555030000|2022-01-19 01:17:10|345.33|345.18|345.33|345.18|345.33|345.18|345.28|345.08|28
1642555040000|2022-01-19 01:17:20|345.38|345.23|345.28|345.13|345.43|345.23|345.28|345.13|71
1642555050000|2022-01-19 01:17:30|345.23|345.08|345.28|345.08|345.33|345.13|345.23|345.08|29
1642555060000|2022-01-19 01:17:40|345.23|345.13|345.33|345.18|345.38|345.18|345.23|345.13|6
1642555070000|2022-01-19 01:17:50|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|5
1642555080000|2022-01-19 01:18:00|345.38|345.23|345.33|345.13|345.43|345.28|345.33|345.13|14
1642555090000|2022-01-19 01:18:10|345.23|345.18|345.28|345.13|345.28|345.18|345.23|345.08|12
1642555100000|2022-01-19 01:18:20|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.13|7
1642555110000|2022-01-19 01:18:30|345.28|345.13|345.28|345.08|345.28|345.13|345.28|345.08|14
1642555120000|2022-01-19 01:18:40|345.18|345.13|345.18|344.98|345.18|345.13|345.18|344.98|16
1642555130000|2022-01-19 01:18:50|345.08|344.93|345.08|344.93|345.13|344.98|345.08|344.93|14
1642555140000|2022-01-19 01:19:00|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.98|4
1642555150000|2022-01-19 01:19:10|||||||||12
1642555160000|2022-01-19 01:19:20|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|10
1642555170000|2022-01-19 01:19:30|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|7
1642555180000|2022-01-19 01:19:40||344.98||344.98||344.98||344.98|0
1642555200000|2022-01-19 01:20:00|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|10
1642555210000|2022-01-19 01:20:10|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.83|5
1642555220000|2022-01-19 01:20:20|344.98|344.78|344.98|344.83|344.98|344.83|344.98|344.78|10
1642555230000|2022-01-19 01:20:30|||||||||20
1642555240000|2022-01-19 01:20:40|345.03||345.03||345.03||344.98||29
1642555250000|2022-01-19 01:20:50|345.08|344.88|345.03|344.88|345.08|344.93|344.98|344.83|27
1642555260000|2022-01-19 01:21:00|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|10
1642555270000|2022-01-19 01:21:10|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|11
1642555280000|2022-01-19 01:21:20|345.08|344.93|345.03|344.83|345.08|344.93|345.03|344.83|24
1642555290000|2022-01-19 01:21:30|344.98|344.88|345.03|344.88|345.03|344.88|344.98|344.88|2
1642555300000|2022-01-19 01:21:40|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|15
1642555310000|2022-01-19 01:21:50|345.03|344.88|344.98|344.78|345.03|344.88|344.93|344.78|30
1642555320000|2022-01-19 01:22:00||344.83||344.83||344.83||344.83|0
1642555330000|2022-01-19 01:22:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|17
1642555340000|2022-01-19 01:22:20|344.88|344.73|344.98|344.83|344.98|344.83|344.88|344.73|14
1642555360000|2022-01-19 01:22:40|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|13
1642555370000|2022-01-19 01:22:50|345.08||345.03||345.08||345.03||8
1642555380000|2022-01-19 01:23:00|||||||||2
1642555390000|2022-01-19 01:23:10|345.18|344.83|345.13|344.93|345.18|344.98|345.08|344.83|83
1642555400000|2022-01-19 01:23:20|345.08|344.88|345.03|344.83|345.08|344.88|344.98|344.78|17
1642555410000|2022-01-19 01:23:30|344.98|344.88|344.98|344.83|344.98|344.88|344.98|344.83|6
1642555420000|2022-01-19 01:23:40|345.03|344.88|345.03|344.88|345.03|344.88|344.98|344.83|9
1642555430000|2022-01-19 01:23:50|345.08||345.08||345.08||345.08||4
1642555440000|2022-01-19 01:24:00||344.93||344.93||344.93||344.93|0
1642555450000|2022-01-19 01:24:10|345.13|345.03|345.23|345.08|345.28|345.08|345.13|345.03|38
1642555460000|2022-01-19 01:24:20|345.18|345.03|345.18|345.03|345.23|345.08|345.18|345.03|12
1642555470000|2022-01-19 01:24:30|345.23|345.08|345.23|345.03|345.23|345.08|345.18|345.03|8
1642555480000|2022-01-19 01:24:40|345.28|345.08|345.28|345.13|345.28|345.13|345.28|345.08|7
1642555490000|2022-01-19 01:24:50|345.23|345.08|345.28|345.13|345.28|345.13|345.23|345.08|7
1642555500000|2022-01-19 01:25:00|345.33|345.18|345.38|345.23|345.43|345.23|345.28|345.13|64
1642555510000|2022-01-19 01:25:10|345.43|345.28|345.53|345.33|345.53|345.33|345.38|345.28|11
1642555520000|2022-01-19 01:25:20|345.58|345.38|345.58|345.38|345.58|345.43|345.53|345.38|15
1642555530000|2022-01-19 01:25:30|345.53|345.43|345.58|345.43|345.58|345.43|345.53|345.38|5
1642555540000|2022-01-19 01:25:40|345.53|345.38|345.58|345.38|345.58|345.38|345.53|345.38|16
1642555550000|2022-01-19 01:25:50|345.53||345.53||345.53||345.53||0
1642555560000|2022-01-19 01:26:00|345.58|345.33|345.38|345.23|345.58|345.33|345.38|345.23|21
1642555570000|2022-01-19 01:26:10|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|6
1642555580000|2022-01-19 01:26:20|345.38||345.33||345.38||345.33||5
1642555590000|2022-01-19 01:26:30|345.28|345.13|345.28|345.13|345.33|345.13|345.23|345.08|22
1642555600000|2022-01-19 01:26:40|345.23|345.03|345.13|344.93|345.23|345.03|345.13|344.93|15
1642555610000|2022-01-19 01:26:50|345.08|344.88|344.98|344.83|345.08|344.88|344.98|344.83|9
1642555620000|2022-01-19 01:27:00|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|2
1642555640000|2022-01-19 01:27:20|345.03|344.88|345.08|344.93|345.08|344.93|345.03|344.88|18
1642555650000|2022-01-19 01:27:30|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.93|13
1642555660000|2022-01-19 01:27:40|345.03|344.83|345.03|344.83|345.03|344.88|345.03|344.83|10
1642555670000|2022-01-19 01:27:50||344.88||344.88||344.88||344.88|0
1642555680000|2022-01-19 01:28:00|344.98|344.83|344.98|344.78|344.98|344.83|344.88|344.73|10
1642555690000|2022-01-19 01:28:10|344.93|344.73|344.93|344.78|344.93|344.78|344.93|344.73|1
1642555700000|2022-01-19 01:28:20|344.88|344.73|344.83|344.68|344.88|344.73|344.83|344.68|1
1642555710000|2022-01-19 01:28:30|344.88|344.73|344.88|344.68|344.88|344.73|344.83|344.68|9
1642555720000|2022-01-19 01:28:40|344.83|344.58|344.63|344.48|344.83|344.58|344.63|344.48|26
1642555730000|2022-01-19 01:28:50|344.68|344.53|344.73|344.58|344.73|344.58|344.68|344.53|4
1642555740000|2022-01-19 01:29:00||344.53||344.58||344.58||344.53|0
1642555750000|2022-01-19 01:29:10|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|12
1642555760000|2022-01-19 01:29:20|344.78||344.78||344.78||344.78||0
1642555780000|2022-01-19 01:29:40|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.53|7
1642555790000|2022-01-19 01:29:50|344.68|344.48|344.68|344.53|344.73|344.53|344.63|344.48|8
1642555800000|2022-01-19 01:30:00|344.63|344.48|344.53|344.38|344.68|344.48|344.53|344.33|38
1642555810000|2022-01-19 01:30:10|344.63|344.33|344.63|344.43|344.68|344.48|344.58|344.33|16
1642555820000|2022-01-19 01:30:20|344.68|344.48|344.68|344.53|344.73|344.53|344.68|344.48|22
1642555830000|2022-01-19 01:30:30|344.73|344.48|344.58|344.43|344.73|344.48|344.58|344.43|8
1642555840000|2022-01-19 01:30:40|344.63|344.48|344.58|344.43|344.68|344.48|344.58|344.38|3
1642555850000|2022-01-19 01:30:50|344.63|344.48|344.63|344.48|344.63|344.48|344.58|344.43|6
1642555860000|2022-01-19 01:31:00|344.58|344.43|344.53|344.33|344.63|344.48|344.53|344.33|20
1642555870000|2022-01-19 01:31:10|344.58|344.38|344.63|344.48|344.63|344.48|344.58|344.38|12
1642555880000|2022-01-19 01:31:20|344.68|344.38|344.58|344.38|344.68|344.38|344.53|344.38|17
1642555890000|2022-01-19 01:31:30|344.53|344.43|344.58|344.38|344.58|344.43|344.53|344.38|19
1642555900000|2022-01-19 01:31:40|344.53|344.33|344.48|344.33|344.53|344.33|344.43|344.28|26
1642555910000|2022-01-19 01:31:50|344.38|344.28|344.38|344.23|344.38|344.28|344.38|344.23|19
1642555920000|2022-01-19 01:32:00|344.43|344.28|344.38|344.23|344.48|344.33|344.38|344.23|14
1642555930000|2022-01-19 01:32:10|344.43|344.28|344.43|344.28|344.53|344.33|344.43|344.28|13
1642555940000|2022-01-19 01:32:20|344.38|344.23|344.43|344.23|344.43|344.28|344.38|344.23|6
1642555950000|2022-01-19 01:32:30|344.38|344.28|344.33|344.18|344.43|344.28|344.28|344.13|13
1642555960000|2022-01-19 01:32:40|344.38|344.23|344.38|344.18|344.43|344.23|344.33|344.18|4
1642555970000|2022-01-19 01:32:50|344.33|344.13|344.33|344.13|344.38|344.13|344.33|344.13|7
1642555980000|2022-01-19 01:33:00|344.28|344.18|344.43|344.28|344.43|344.28|344.28|344.13|19
1642555990000|2022-01-19 01:33:10|344.38|344.23|344.38|344.23|344.38|344.28|344.38|344.23|9
1642556000000|2022-01-19 01:33:20|344.43|344.28|344.48|344.28|344.48|344.33|344.43|344.28|15
1642556010000|2022-01-19 01:33:30|344.43|344.33|344.48|344.33|344.48|344.33|344.43|344.33|1
1642556020000|2022-01-19 01:33:40|344.53|344.38|344.58|344.38|344.58|344.38|344.53|344.38|10
1642556030000|2022-01-19 01:33:50|344.53|344.43|344.48|344.33|344.58|344.43|344.48|344.33|18
1642556040000|2022-01-19 01:34:00|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.33|4
1642556050000|2022-01-19 01:34:10|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|14
1642556060000|2022-01-19 01:34:20|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|10
1642556070000|2022-01-19 01:34:30|344.38|344.23|344.38|344.23|344.38|344.28|344.38|344.23|28
1642556080000|2022-01-19 01:34:40|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|5
1642556100000|2022-01-19 01:35:00|344.38|344.18|344.43|344.28|344.43|344.28|344.38|344.18|28
1642556130000|2022-01-19 01:35:30|344.38|344.18|344.33|344.18|344.38|344.23|344.33|344.18|9
1642556150000|2022-01-19 01:35:50|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|10
1642556160000|2022-01-19 01:36:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|4
1642556170000|2022-01-19 01:36:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|19
1642556180000|2022-01-19 01:36:20|344.18|343.93|344.13|343.98|344.18|343.98|344.13|343.93|25
1642556190000|2022-01-19 01:36:30|||||||||2
1642556200000|2022-01-19 01:36:40|344.23|344.08|344.33|344.18|344.33|344.18|344.23|344.08|32
1642556210000|2022-01-19 01:36:50||344.13||344.18||344.18||344.13|11
1642556220000|2022-01-19 01:37:00|344.28|344.13|344.38|344.23|344.38|344.23|344.28|344.13|14
1642556230000|2022-01-19 01:37:10|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.18|8
1642556250000|2022-01-19 01:37:30|344.33|344.08|344.28|344.08|344.33|344.13|344.23|344.08|29
1642556260000|2022-01-19 01:37:40|344.23|344.03|344.23|344.03|344.28|344.13|344.23|344.03|34
1642556270000|2022-01-19 01:37:50|344.18|343.98|344.18|344.03|344.18|344.03|344.18|343.98|2
1642556280000|2022-01-19 01:38:00|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|23
1642556290000|2022-01-19 01:38:10||343.93||343.98||343.98||343.93|0
1642556310000|2022-01-19 01:38:30|||||||||2
1642556320000|2022-01-19 01:38:40|344.18|344.03|344.18|344.03|344.18|344.03|344.13|343.98|8
1642556330000|2022-01-19 01:38:50|344.08|343.98|344.03|343.88|344.08|343.98|344.03|343.88|12
1642556340000|2022-01-19 01:39:00|343.98|343.83|343.98|343.83|344.03|343.88|343.98|343.78|27
1642556350000|2022-01-19 01:39:10||343.78||343.83||343.83||343.78|6
1642556360000|2022-01-19 01:39:20|343.93|343.78|343.98|343.83|344.03|343.83|343.93|343.73|47
1642556370000|2022-01-19 01:39:30||343.78||343.78||343.78||343.78|1
1642556380000|2022-01-19 01:39:40|343.93|343.73|343.88|343.73|343.98|343.73|343.78|343.63|31
1642556390000|2022-01-19 01:39:50||343.68||343.68||343.73||343.68|0
1642556400000|2022-01-19 01:40:00|343.83|343.73|343.83|343.63|343.83|343.73|343.83|343.63|8
1642556410000|2022-01-19 01:40:10|343.88|343.68|343.88|343.68|343.88|343.73|343.83|343.63|12
1642556420000|2022-01-19 01:40:20|343.83|343.73|343.88|343.73|343.93|343.73|343.83|343.73|5
1642556430000|2022-01-19 01:40:30|343.93|343.83|343.98|343.83|344.03|343.88|343.93|343.83|14
1642556440000|2022-01-19 01:40:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|6
1642556450000|2022-01-19 01:40:50|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|2
1642556460000|2022-01-19 01:41:00|343.88|343.68|343.83|343.68|343.88|343.68|343.78|343.63|5
1642556470000|2022-01-19 01:41:10|343.88|343.73|343.98|343.83|344.03|343.83|343.88|343.73|5
1642556480000|2022-01-19 01:41:20|343.93|343.78|343.88|343.68|343.93|343.78|343.88|343.68|8
1642556490000|2022-01-19 01:41:30||343.73||343.73||343.73||343.68|4
1642556500000|2022-01-19 01:41:40|343.93|343.78|343.93|343.78|343.98|343.83|343.93|343.78|10
1642556510000|2022-01-19 01:41:50|343.88|343.73|343.88|343.68|343.88|343.78|343.88|343.68|6
1642556520000|2022-01-19 01:42:00|343.93|343.73|343.83|343.63|343.93|343.73|343.83|343.63|2
1642556540000|2022-01-19 01:42:20|343.78|343.58|343.78|343.63|343.78|343.63|343.73|343.58|5
1642556550000|2022-01-19 01:42:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|9
1642556560000|2022-01-19 01:42:40|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|3
1642556570000|2022-01-19 01:42:50||343.73||343.73||343.73||343.68|0
1642556580000|2022-01-19 01:43:00|343.83|343.68|343.78|343.63|343.83|343.73|343.78|343.58|9
1642556590000|2022-01-19 01:43:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|0
1642556600000|2022-01-19 01:43:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|7
1642556610000|2022-01-19 01:43:30|343.73|343.58|343.78|343.58|343.78|343.63|343.73|343.58|1
1642556620000|2022-01-19 01:43:40|343.73|343.63|343.63|343.48|343.78|343.63|343.63|343.43|15
1642556630000|2022-01-19 01:43:50|343.68||343.63||343.68||343.63||0
1642556640000|2022-01-19 01:44:00|343.58|343.43|343.58|343.38|343.63|343.43|343.58|343.38|9
1642556650000|2022-01-19 01:44:10|343.53|343.33|343.53|343.38|343.58|343.43|343.53|343.33|9
1642556670000|2022-01-19 01:44:30|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|2
1642556680000|2022-01-19 01:44:40|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.48|3
1642556690000|2022-01-19 01:44:50|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|8
1642556700000|2022-01-19 01:45:00|343.58|343.33|343.53|343.38|343.58|343.38|343.48|343.28|2
1642556710000|2022-01-19 01:45:10|343.58|343.43|343.73|343.53|343.73|343.53|343.58|343.43|17
1642556720000|2022-01-19 01:45:20|343.78|343.58|343.78|343.63|343.78|343.63|343.78|343.53|5
1642556740000|2022-01-19 01:45:40|343.83||343.78||343.83||343.78||2
1642556750000|2022-01-19 01:45:50|||||||||3
1642556760000|2022-01-19 01:46:00|343.83|343.68|343.98|343.83|343.98|343.83|343.83|343.68|14
1642556770000|2022-01-19 01:46:10|||||||||1
1642556780000|2022-01-19 01:46:20|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|9
1642556790000|2022-01-19 01:46:30|344.03|343.88|344.08|343.88|344.08|343.93|344.03|343.88|3
1642556800000|2022-01-19 01:46:40|344.03|343.83|343.93|343.78|344.03|343.83|343.93|343.73|8
1642556810000|2022-01-19 01:46:50|344.03|343.73|344.03|343.83|344.03|343.88|343.93|343.73|90
1642556820000|2022-01-19 01:47:00|343.98|343.78|344.03|343.88|344.03|343.88|343.93|343.73|11
1642556830000|2022-01-19 01:47:10|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.78|1
1642556840000|2022-01-19 01:47:20|344.08|343.93|344.03|343.83|344.13|343.93|344.03|343.83|20
1642556850000|2022-01-19 01:47:30|344.08|343.88|343.98|343.83|344.08|343.88|343.98|343.83|4
1642556860000|2022-01-19 01:47:40|343.93|343.78|343.98|343.78|343.98|343.78|343.88|343.73|8
1642556870000|2022-01-19 01:47:50|343.93|343.73|343.93|343.78|343.93|343.78|343.88|343.73|1
1642556880000|2022-01-19 01:48:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.78|5
1642556890000|2022-01-19 01:48:10|344.03|343.78|343.93|343.78|344.03|343.78|343.93|343.78|3
1642556900000|2022-01-19 01:48:20|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.73|0
1642556910000|2022-01-19 01:48:30|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|7
1642556920000|2022-01-19 01:48:40|343.93|343.83|343.93|343.73|343.98|343.83|343.93|343.73|3
1642556930000|2022-01-19 01:48:50|343.88|343.78|343.88|343.68|343.88|343.78|343.83|343.68|7
1642556940000|2022-01-19 01:49:00|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|1
1642556950000|2022-01-19 01:49:10|343.93|343.68|343.88|343.73|343.93|343.73|343.83|343.68|5
1642556960000|2022-01-19 01:49:20|343.83|343.68|343.93|343.73|343.93|343.78|343.83|343.68|6
1642556970000|2022-01-19 01:49:30|343.88|343.78|343.78|343.63|343.88|343.78|343.78|343.63|6
1642556980000|2022-01-19 01:49:40|343.73|343.58|343.78|343.58|343.78|343.63|343.73|343.53|8
1642556990000|2022-01-19 01:49:50|343.73|343.63|343.68|343.43|343.73|343.63|343.68|343.43|17
1642557000000|2022-01-19 01:50:00|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.43|3
1642557010000|2022-01-19 01:50:10|343.63|343.53|343.63|343.48|343.63|343.53|343.63|343.48|1
1642557020000|2022-01-19 01:50:20|343.68|343.43|343.63|343.43|343.68|343.48|343.63|343.43|20
1642557030000|2022-01-19 01:50:30|343.58|343.38|343.58|343.38|343.58|343.43|343.53|343.38|17
1642557040000|2022-01-19 01:50:40||343.43||343.38||343.43||343.38|3
1642557050000|2022-01-19 01:50:50|343.53|343.43|343.58|343.43|343.58|343.43|343.53|343.43|2
1642557060000|2022-01-19 01:51:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|6
1642557070000|2022-01-19 01:51:10|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|3
1642557080000|2022-01-19 01:51:20|343.58|343.48|343.58|343.43|343.58|343.48|343.53|343.38|9
1642557090000|2022-01-19 01:51:30|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.38|10
1642557100000|2022-01-19 01:51:40|343.53|343.33|343.48|343.33|343.58|343.33|343.48|343.33|11
1642557110000|2022-01-19 01:51:50|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|6
1642557120000|2022-01-19 01:52:00|343.53|343.38|343.58|343.38|343.58|343.38|343.48|343.33|5
1642557130000|2022-01-19 01:52:10|343.53|343.43|343.53|343.38|343.53|343.43|343.53|343.38|0
1642557140000|2022-01-19 01:52:20|343.58|343.33|343.58|343.43|343.58|343.43|343.58|343.33|6
1642557150000|2022-01-19 01:52:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|11
1642557160000|2022-01-19 01:52:40|343.68|343.53|343.58|343.43|343.68|343.53|343.58|343.38|9
1642557170000|2022-01-19 01:52:50|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|0
1642557180000|2022-01-19 01:53:00|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|7
1642557190000|2022-01-19 01:53:10|343.48|343.38|343.48|343.28|343.48|343.38|343.43|343.28|3
1642557200000|2022-01-19 01:53:20|343.43|343.33|343.43|343.28|343.48|343.33|343.43|343.28|0
1642557210000|2022-01-19 01:53:30|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|7
1642557220000|2022-01-19 01:53:40|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|3
1642557230000|2022-01-19 01:53:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|6
1642557240000|2022-01-19 01:54:00|343.43|343.18|343.28|343.13|343.43|343.18|343.28|343.13|7
1642557250000|2022-01-19 01:54:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|4
1642557260000|2022-01-19 01:54:20|343.28|343.13|343.23|343.08|343.28|343.13|343.23|343.08|2
1642557270000|2022-01-19 01:54:30|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|4
1642557280000|2022-01-19 01:54:40|343.23|343.13|343.23|343.08|343.28|343.13|343.23|343.08|2
1642557310000|2022-01-19 01:55:10|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|15
1642557320000|2022-01-19 01:55:20|343.08|342.93|343.13|342.93|343.13|342.98|343.08|342.93|3
1642557330000|2022-01-19 01:55:30|343.03|342.88|343.13|342.98|343.13|342.98|343.03|342.88|11
1642557340000|2022-01-19 01:55:40||342.93||342.98||342.98||342.93|0
1642557370000|2022-01-19 01:56:10|343.08|342.93|343.08|342.93|343.08|342.93|343.03|342.88|15
1642557380000|2022-01-19 01:56:20||342.88||342.88||342.93||342.88|0
1642557390000|2022-01-19 01:56:30|343.03||343.03||343.03||343.03||0
1642557400000|2022-01-19 01:56:40|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.83|4
1642557410000|2022-01-19 01:56:50|342.98|342.78|342.98|342.78|343.03|342.78|342.98|342.78|0
1642557420000|2022-01-19 01:57:00|342.93|342.83|342.93|342.73|342.98|342.83|342.88|342.73|28
1642557430000|2022-01-19 01:57:10|342.88|342.68|342.88|342.73|342.88|342.73|342.88|342.68|3
1642557440000|2022-01-19 01:57:20|342.83|342.68|342.93|342.78|342.98|342.78|342.83|342.68|25
1642557450000|2022-01-19 01:57:30|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|5
1642557460000|2022-01-19 01:57:40|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|6
1642557470000|2022-01-19 01:57:50|342.93|342.78|342.98|342.78|342.98|342.83|342.93|342.78|3
1642557480000|2022-01-19 01:58:00|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|3
1642557490000|2022-01-19 01:58:10|343.03|342.83|343.08|342.93|343.08|342.93|343.03|342.78|14
1642557500000|2022-01-19 01:58:20|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|7
1642557510000|2022-01-19 01:58:30|343.08|342.98|342.98|342.78|343.08|342.98|342.93|342.78|8
1642557520000|2022-01-19 01:58:40||342.83||342.83||342.83||342.83|0
1642557530000|2022-01-19 01:58:50||342.78||342.83||342.83||342.78|2
1642557540000|2022-01-19 01:59:00|343.08|342.78|343.08|342.88|343.08|342.88|343.08|342.78|5
1642557560000|2022-01-19 01:59:20||342.93||342.93||342.93||342.88|2
1642557570000|2022-01-19 01:59:30|342.98|342.83|342.93|342.78|342.98|342.83|342.93|342.78|18
1642557580000|2022-01-19 01:59:40|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|9
1642557590000|2022-01-19 01:59:50|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|3
1642557600000|2022-01-19 02:00:00|342.98|342.88|343.18|342.98|343.18|343.03|342.98|342.88|15
1642557610000|2022-01-19 02:00:10|343.23|343.03|343.28|343.13|343.28|343.13|343.18|343.03|10
1642557620000|2022-01-19 02:00:20|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|3
1642557630000|2022-01-19 02:00:30|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.18|14
1642557640000|2022-01-19 02:00:40|343.33|343.18|343.33|343.18|343.33|343.23|343.33|343.18|0
1642557650000|2022-01-19 02:00:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|1
1642557660000|2022-01-19 02:01:00|343.43|343.28|343.38|343.23|343.48|343.33|343.38|343.23|18
1642557670000|2022-01-19 02:01:10||343.18||343.18||343.23||343.18|4
1642557680000|2022-01-19 02:01:20|343.43|343.23|343.48|343.28|343.48|343.33|343.43|343.23|6
1642557690000|2022-01-19 02:01:30|343.43||343.48||343.48||343.43||1
1642557710000|2022-01-19 02:01:50||343.33||343.33||343.33||343.33|2
1642557720000|2022-01-19 02:02:00|343.43|343.28|343.43|343.23|343.43|343.28|343.38|343.23|15
1642557730000|2022-01-19 02:02:10|343.38||343.38||343.43||343.38||0
1642557740000|2022-01-19 02:02:20|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|6
1642557750000|2022-01-19 02:02:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|15
1642557760000|2022-01-19 02:02:40|343.38|343.23|343.48|343.33|343.48|343.33|343.38|343.23|6
1642557770000|2022-01-19 02:02:50||343.28||343.33||343.33||343.28|0
1642557780000|2022-01-19 02:03:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|7
1642557790000|2022-01-19 02:03:10|343.48|343.33|343.48|343.33|343.48|343.33|343.43|343.33|12
1642557810000|2022-01-19 02:03:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|1
1642557820000|2022-01-19 02:03:40|343.58|343.43|343.58|343.38|343.58|343.43|343.53|343.38|9
1642557830000|2022-01-19 02:03:50|343.53|343.33|343.53|343.38|343.58|343.38|343.53|343.33|3
1642557840000|2022-01-19 02:04:00|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|11
1642557850000|2022-01-19 02:04:10|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|8
1642557860000|2022-01-19 02:04:20|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|7
1642557870000|2022-01-19 02:04:30|343.58|343.43|343.58|343.38|343.58|343.43|343.58|343.38|10
1642557880000|2022-01-19 02:04:40|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.38|3
1642557890000|2022-01-19 02:04:50|343.63|343.43|343.63|343.48|343.63|343.48|343.63|343.38|5
1642557900000|2022-01-19 02:05:00|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.38|19
1642557910000|2022-01-19 02:05:10|343.68|343.53|343.78|343.58|343.78|343.58|343.68|343.53|7
1642557920000|2022-01-19 02:05:20|343.73|343.53|343.68|343.53|343.73|343.58|343.68|343.53|13
1642557930000|2022-01-19 02:05:30|343.73||343.73||343.73||343.73||6
1642557940000|2022-01-19 02:05:40||343.58||343.58||343.58||343.53|5
1642557950000|2022-01-19 02:05:50|343.78|343.63|343.88|343.73|343.88|343.73|343.78|343.63|8
1642557960000|2022-01-19 02:06:00|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|6
1642557970000|2022-01-19 02:06:10|343.93|343.78|343.83|343.63|343.93|343.78|343.83|343.63|11
1642557980000|2022-01-19 02:06:20|343.78|343.68|343.78|343.63|343.78|343.68|343.73|343.58|9
1642557990000|2022-01-19 02:06:30|343.73|343.58|343.73|343.58|343.78|343.63|343.73|343.58|1
1642558000000|2022-01-19 02:06:40|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|12
1642558010000|2022-01-19 02:06:50|343.73||343.73||343.78||343.73||2
1642558020000|2022-01-19 02:07:00|343.78|343.53|343.63|343.43|343.78|343.53|343.63|343.43|23
1642558030000|2022-01-19 02:07:10|343.58|343.38|343.58|343.43|343.58|343.43|343.53|343.38|2
1642558040000|2022-01-19 02:07:20|343.63||343.58||343.63||343.58||5
1642558050000|2022-01-19 02:07:30|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|10
1642558060000|2022-01-19 02:07:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|6
1642558070000|2022-01-19 02:07:50|343.58|343.43|343.53|343.38|343.63|343.43|343.53|343.38|8
1642558080000|2022-01-19 02:08:00|343.58|343.33|343.58|343.38|343.58|343.43|343.58|343.33|14
1642558090000|2022-01-19 02:08:10|343.53|343.43|343.53|343.38|343.58|343.43|343.53|343.38|6
1642558110000|2022-01-19 02:08:30||343.33||343.33||343.38||343.33|11
1642558120000|2022-01-19 02:08:40|343.48|343.28|343.43|343.28|343.48|343.28|343.43|343.28|5
1642558130000|2022-01-19 02:08:50|343.38|343.23|343.43|343.23|343.43|343.28|343.38|343.23|16
1642558140000|2022-01-19 02:09:00|343.38|343.28|343.38|343.18|343.43|343.28|343.33|343.18|17
1642558150000|2022-01-19 02:09:10|343.33||343.33||343.38||343.33||7
1642558160000|2022-01-19 02:09:20|343.38|343.23|343.33|343.13|343.38|343.23|343.33|343.13|8
1642558170000|2022-01-19 02:09:30|343.28|343.23|343.33|343.18|343.43|343.23|343.28|343.18|34
1642558180000|2022-01-19 02:09:40|343.38|343.23|343.28|343.13|343.38|343.23|343.28|343.13|4
1642558190000|2022-01-19 02:09:50||343.08||343.08||343.13||343.08|3
1642558200000|2022-01-19 02:10:00|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.13|6
1642558210000|2022-01-19 02:10:10|||||||||4
1642558220000|2022-01-19 02:10:20|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|4
1642558240000|2022-01-19 02:10:40|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|1
1642558250000|2022-01-19 02:10:50|343.28|343.08|343.23|343.08|343.28|343.13|343.23|343.08|7
1642558270000|2022-01-19 02:11:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|1
1642558280000|2022-01-19 02:11:20|343.23|343.08|343.23|343.08|343.23|343.13|343.23|343.08|2
1642558290000|2022-01-19 02:11:30|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|1
1642558300000|2022-01-19 02:11:40|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.08|2
1642558310000|2022-01-19 02:11:50|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|9
1642558320000|2022-01-19 02:12:00|343.23|343.03|343.28|343.13|343.28|343.13|343.23|343.03|18
1642558330000|2022-01-19 02:12:10||343.08||343.13||343.13||343.08|1
1642558350000|2022-01-19 02:12:30|343.33|343.18|343.33|343.13|343.38|343.23|343.33|343.13|32
1642558360000|2022-01-19 02:12:40|343.28||343.33||343.33||343.28||9
1642558370000|2022-01-19 02:12:50|343.43|343.18|343.43|343.28|343.43|343.28|343.43|343.18|41
1642558380000|2022-01-19 02:13:00|343.33|343.13|343.38|343.23|343.38|343.23|343.28|343.13|27
1642558390000|2022-01-19 02:13:10|343.43||343.38||343.43||343.38||2
1642558400000|2022-01-19 02:13:20|343.43|343.28|343.43|343.28|343.43|343.28|343.38|343.23|2
1642558410000|2022-01-19 02:13:30|343.38|343.23|343.33|343.18|343.43|343.23|343.28|343.13|9
1642558420000|2022-01-19 02:13:40|343.38|343.23|343.38|343.23|343.43|343.23|343.33|343.23|13
1642558430000|2022-01-19 02:13:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|2
1642558440000|2022-01-19 02:14:00|343.48|343.23|343.43|343.28|343.48|343.28|343.43|343.23|14
1642558450000|2022-01-19 02:14:10|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|7
1642558460000|2022-01-19 02:14:20|343.38||343.43||343.43||343.38||2
1642558470000|2022-01-19 02:14:30||343.28||343.28||343.28||343.28|0
1642558480000|2022-01-19 02:14:40|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|3
1642558500000|2022-01-19 02:15:00|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|6
1642558510000|2022-01-19 02:15:10|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|3
1642558520000|2022-01-19 02:15:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|3
1642558530000|2022-01-19 02:15:30|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|3
1642558540000|2022-01-19 02:15:40||343.23||343.23||343.23||343.18|0
1642558550000|2022-01-19 02:15:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|8
1642558560000|2022-01-19 02:16:00|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|17
1642558570000|2022-01-19 02:16:10|343.38|343.23|343.43|343.23|343.43|343.28|343.38|343.23|5
1642558580000|2022-01-19 02:16:20|343.38|343.18|343.33|343.13|343.43|343.18|343.33|343.13|12
1642558590000|2022-01-19 02:16:30|343.38|343.18|343.33|343.13|343.38|343.23|343.33|343.13|8
1642558600000|2022-01-19 02:16:40|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|0
1642558620000|2022-01-19 02:17:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|3
1642558630000|2022-01-19 02:17:10|343.33||343.33||343.33||343.33||6
1642558640000|2022-01-19 02:17:20|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.13|4
1642558650000|2022-01-19 02:17:30|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|6
1642558660000|2022-01-19 02:17:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|4
1642558670000|2022-01-19 02:17:50|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|11
1642558680000|2022-01-19 02:18:00|343.23|343.08|343.33|343.13|343.38|343.23|343.23|343.08|44
1642558690000|2022-01-19 02:18:10|343.28||343.28||343.28||343.28||0
1642558700000|2022-01-19 02:18:20|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|3
1642558710000|2022-01-19 02:18:30|||||||||1
1642558720000|2022-01-19 02:18:40|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|5
1642558730000|2022-01-19 02:18:50||342.98||343.03||343.03||342.98|5
1642558740000|2022-01-19 02:19:00||342.98||342.98||343.03||342.98|1
1642558750000|2022-01-19 02:19:10||343.03||343.03||343.03||342.98|1
1642558770000|2022-01-19 02:19:30||342.98||343.03||343.03||342.98|5
1642558790000|2022-01-19 02:19:50|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.93|34
1642558800000|2022-01-19 02:20:00||342.93||342.98||342.98||342.93|2
1642558810000|2022-01-19 02:20:10|343.18|342.93|343.18|342.98|343.18|342.98|343.13|342.93|4
1642558820000|2022-01-19 02:20:20|343.13|343.03|343.18|343.03|343.18|343.03|343.13|343.03|6
1642558830000|2022-01-19 02:20:30|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.98|7
1642558840000|2022-01-19 02:20:40|343.28|342.98|343.28|343.13|343.28|343.13|343.23|342.98|11
1642558850000|2022-01-19 02:20:50||343.08||343.13||343.13||343.08|5
1642558860000|2022-01-19 02:21:00|343.23|343.08|343.33|343.13|343.33|343.13|343.23|343.08|12
1642558870000|2022-01-19 02:21:10|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|1
1642558880000|2022-01-19 02:21:20||343.18||343.13||343.18||343.13|5
1642558890000|2022-01-19 02:21:30|343.38|343.18|343.23|343.08|343.38|343.18|343.23|343.08|18
1642558900000|2022-01-19 02:21:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|17
1642558910000|2022-01-19 02:21:50|343.23|343.08|343.23|343.08|343.33|343.13|343.23|343.08|18
1642558920000|2022-01-19 02:22:00|343.18|343.03|343.18|343.03|343.23|343.08|343.18|343.03|5
1642558930000|2022-01-19 02:22:10|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|4
1642558940000|2022-01-19 02:22:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.08|2
1642558950000|2022-01-19 02:22:30|343.23|343.03|343.28|343.13|343.28|343.13|343.23|343.03|13
1642558960000|2022-01-19 02:22:40|343.23|343.08|343.28|343.08|343.28|343.13|343.23|343.08|7
1642558970000|2022-01-19 02:22:50|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.08|6
1642558980000|2022-01-19 02:23:00|343.23|343.08|343.28|343.13|343.33|343.13|343.23|343.08|4
1642558990000|2022-01-19 02:23:10|343.33||343.33||343.33||343.28||1
1642559000000|2022-01-19 02:23:20||343.18||343.18||343.18||343.18|0
1642559010000|2022-01-19 02:23:30|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|5
1642559020000|2022-01-19 02:23:40|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|8
1642559060000|2022-01-19 02:24:20|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|14
1642559070000|2022-01-19 02:24:30|||||||||2
1642559100000|2022-01-19 02:25:00|343.13|342.98|343.13|342.98|343.18|342.98|343.13|342.98|6
1642559110000|2022-01-19 02:25:10|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|41
1642559120000|2022-01-19 02:25:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|0
1642559140000|2022-01-19 02:25:40|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|12
1642559160000|2022-01-19 02:26:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|1
1642559170000|2022-01-19 02:26:10|343.23|343.08|343.28|343.08|343.28|343.13|343.23|343.03|18
1642559180000|2022-01-19 02:26:20|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.13|6
1642559190000|2022-01-19 02:26:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|5
1642559200000|2022-01-19 02:26:40|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|13
1642559210000|2022-01-19 02:26:50|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|9
1642559220000|2022-01-19 02:27:00|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|6
1642559230000|2022-01-19 02:27:10|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|9
1642559240000|2022-01-19 02:27:20|343.48|343.38|343.53|343.38|343.58|343.38|343.48|343.38|1
1642559250000|2022-01-19 02:27:30|343.58||343.58||343.58||343.58||0
1642559260000|2022-01-19 02:27:40|343.53|343.43|343.48|343.33|343.58|343.43|343.48|343.33|11
1642559270000|2022-01-19 02:27:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642559280000|2022-01-19 02:28:00|343.48||343.48||343.48||343.48||1
1642559290000|2022-01-19 02:28:10|343.43|343.33|343.43|343.28|343.43|343.33|343.43|343.28|3
1642559300000|2022-01-19 02:28:20|343.38|343.23|343.48|343.28|343.48|343.33|343.38|343.23|7
1642559310000|2022-01-19 02:28:30|343.43|343.33|343.43|343.28|343.43|343.33|343.43|343.28|1
1642559320000|2022-01-19 02:28:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.18|5
1642559330000|2022-01-19 02:28:50|343.43||343.43||343.43||343.38||0
1642559340000|2022-01-19 02:29:00|343.38|343.28|343.38|343.23|343.38|343.28|343.38|343.23|2
1642559350000|2022-01-19 02:29:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|6
1642559360000|2022-01-19 02:29:20|343.43|343.23|343.38|343.18|343.43|343.23|343.38|343.18|6
1642559370000|2022-01-19 02:29:30||343.23||343.18||343.23||343.18|0
1642559380000|2022-01-19 02:29:40|343.33|343.23|343.33|343.18|343.33|343.23|343.33|343.18|0
1642559400000|2022-01-19 02:30:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|5
1642559410000|2022-01-19 02:30:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|8
1642559440000|2022-01-19 02:30:40|||||||||2
1642559450000|2022-01-19 02:30:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.03|16
1642559460000|2022-01-19 02:31:00|343.28|343.13|343.28|343.13|343.28|343.13|343.23|343.13|18
1642559470000|2022-01-19 02:31:10|||||||||1
1642559480000|2022-01-19 02:31:20|343.33|343.18|343.18|343.03|343.33|343.18|343.18|343.03|26
1642559490000|2022-01-19 02:31:30|343.23||343.23||343.23||343.23||5
1642559500000|2022-01-19 02:31:40||343.08||343.08||343.08||343.03|1
1642559530000|2022-01-19 02:32:10|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|8
1642559550000|2022-01-19 02:32:30|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.93|10
1642559560000|2022-01-19 02:32:40|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|7
1642559570000|2022-01-19 02:32:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|9
1642559580000|2022-01-19 02:33:00|343.13|342.98|343.13|342.98|343.18|342.98|343.13|342.98|7
1642559590000|2022-01-19 02:33:10|343.18|343.03|343.18|343.03|343.18|343.03|343.13|343.03|5
1642559600000|2022-01-19 02:33:20|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|10
1642559610000|2022-01-19 02:33:30|||||||||5
1642559620000|2022-01-19 02:33:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|4
1642559630000|2022-01-19 02:33:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|3
1642559640000|2022-01-19 02:34:00||343.13||343.13||343.13||343.13|5
1642559650000|2022-01-19 02:34:10|343.28|343.03|343.28|343.08|343.28|343.08|343.23|343.03|10
1642559660000|2022-01-19 02:34:20|343.23|343.13|343.28|343.08|343.28|343.13|343.23|343.08|0
1642559670000|2022-01-19 02:34:30|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|5
1642559680000|2022-01-19 02:34:40|343.18||343.18||343.23||343.18||0
1642559690000|2022-01-19 02:34:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|6
1642559700000|2022-01-19 02:35:00|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|3
1642559720000|2022-01-19 02:35:20|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|2
1642559740000|2022-01-19 02:35:40|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|7
1642559750000|2022-01-19 02:35:50|||||||||1
1642559760000|2022-01-19 02:36:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|5
1642559770000|2022-01-19 02:36:10|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|3
1642559800000|2022-01-19 02:36:40|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|5
1642559820000|2022-01-19 02:37:00|||||||||1
1642559830000|2022-01-19 02:37:10|343.03|342.88|343.03|342.88|343.08|342.88|343.03|342.83|15
1642559840000|2022-01-19 02:37:20|343.08||343.08||343.08||343.08||1
1642559850000|2022-01-19 02:37:30|343.03|342.93|343.03|342.88|343.03|342.93|343.03|342.88|0
1642559860000|2022-01-19 02:37:40|343.08|342.93|343.08|342.93|343.08|342.93|343.03|342.93|2
1642559870000|2022-01-19 02:37:50|343.13|342.98|343.18|342.98|343.18|342.98|343.13|342.98|4
1642559880000|2022-01-19 02:38:00|343.13|343.03|343.18|343.03|343.18|343.03|343.13|343.03|0
1642559890000|2022-01-19 02:38:10|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|12
1642559900000|2022-01-19 02:38:20|343.33|343.13|343.33|343.18|343.33|343.18|343.33|343.13|6
1642559910000|2022-01-19 02:38:30|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|13
1642559920000|2022-01-19 02:38:40|343.28|343.13|343.28|343.08|343.28|343.13|343.23|343.03|6
1642559930000|2022-01-19 02:38:50|343.23||343.28||343.28||343.23||0
1642559940000|2022-01-19 02:39:00|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.13|0
1642559950000|2022-01-19 02:39:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|4
1642559960000|2022-01-19 02:39:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|3
1642559970000|2022-01-19 02:39:30||343.08||343.13||343.13||343.08|5
1642559990000|2022-01-19 02:39:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|2
1642560000000|2022-01-19 02:40:00|||||||||1
1642560010000|2022-01-19 02:40:10|343.38|343.23|343.48|343.28|343.48|343.28|343.38|343.23|8
1642560020000|2022-01-19 02:40:20|343.43|343.33|343.43|343.28|343.48|343.33|343.43|343.28|13
1642560030000|2022-01-19 02:40:30|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|8
1642560040000|2022-01-19 02:40:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|2
1642560050000|2022-01-19 02:40:50|343.48||343.48||343.48||343.48||4
1642560060000|2022-01-19 02:41:00|343.43||343.43||343.43||343.43||0
1642560070000|2022-01-19 02:41:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|2
1642560090000|2022-01-19 02:41:30||343.28||343.33||343.33||343.28|10
1642560100000|2022-01-19 02:41:40||343.28||343.28||343.33||343.28|1
1642560110000|2022-01-19 02:41:50||343.33||343.28||343.33||343.28|0
1642560120000|2022-01-19 02:42:00||343.33||343.33||343.33||343.33|0
1642560130000|2022-01-19 02:42:10|343.43|343.28|343.43|343.23|343.43|343.28|343.38|343.23|8
1642560140000|2022-01-19 02:42:20|343.38|343.18|343.33|343.18|343.43|343.18|343.33|343.18|16
1642560150000|2022-01-19 02:42:30|343.38|343.23|343.38|343.23|343.38|343.23|343.33|343.23|5
1642560160000|2022-01-19 02:42:40||343.18||343.18||343.18||343.18|3
1642560170000|2022-01-19 02:42:50|343.43|343.23|343.43|343.28|343.43|343.28|343.43|343.23|2
1642560180000|2022-01-19 02:43:00|343.38|343.23|343.28|343.13|343.38|343.23|343.28|343.13|4
1642560190000|2022-01-19 02:43:10||343.08||343.13||343.13||343.08|1
1642560200000|2022-01-19 02:43:20||343.08||343.08||343.13||343.08|1
1642560210000|2022-01-19 02:43:30|343.23||343.23||343.23||343.23||1
1642560240000|2022-01-19 02:44:00|||||||||2
1642560260000|2022-01-19 02:44:20|343.28|343.13|343.33|343.13|343.33|343.13|343.28|343.13|10
1642560270000|2022-01-19 02:44:30|343.38|343.18|343.33|343.18|343.38|343.23|343.33|343.13|2
1642560280000|2022-01-19 02:44:40|||||||||1
1642560290000|2022-01-19 02:44:50|343.38|343.23|343.33|343.13|343.38|343.23|343.28|343.08|14
1642560300000|2022-01-19 02:45:00|343.38|343.18|343.33|343.13|343.38|343.23|343.28|343.08|6
1642560310000|2022-01-19 02:45:10|343.38|343.18|343.38|343.23|343.38|343.23|343.38|343.13|0
1642560320000|2022-01-19 02:45:20|343.43||343.38||343.43||343.38||2
1642560330000|2022-01-19 02:45:30|343.43|343.18|343.33|343.18|343.43|343.18|343.33|343.18|6
1642560340000|2022-01-19 02:45:40|343.38|343.13|343.38|343.23|343.38|343.23|343.38|343.13|0
1642560350000|2022-01-19 02:45:50|343.33|343.18|343.33|343.13|343.33|343.18|343.28|343.13|8
1642560360000|2022-01-19 02:46:00|343.38|343.18|343.38|343.18|343.38|343.18|343.38|343.13|0
1642560370000|2022-01-19 02:46:10||343.23||343.18||343.23||343.18|1
1642560380000|2022-01-19 02:46:20|343.33||343.33||343.33||343.33||0
1642560390000|2022-01-19 02:46:30|343.38||343.33||343.38||343.33||1
1642560410000|2022-01-19 02:46:50|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|5
1642560420000|2022-01-19 02:47:00|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|1
1642560430000|2022-01-19 02:47:10||343.23||343.23||343.23||343.23|0
1642560440000|2022-01-19 02:47:20|||||||||1
1642560450000|2022-01-19 02:47:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|7
1642560460000|2022-01-19 02:47:40|343.28|343.13|343.23|343.08|343.28|343.13|343.23|343.08|9
1642560470000|2022-01-19 02:47:50|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.08|6
1642560490000|2022-01-19 02:48:10|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|2
1642560500000|2022-01-19 02:48:20|343.33|343.13|343.28|343.13|343.33|343.18|343.28|343.13|1
1642560520000|2022-01-19 02:48:40|343.33||343.33||343.33||343.33||1
1642560530000|2022-01-19 02:48:50|343.28|343.18|343.28|343.13|343.28|343.18|343.28|343.13|1
1642560540000|2022-01-19 02:49:00|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|8
1642560550000|2022-01-19 02:49:10|343.33||343.28||343.33||343.28||1
1642560560000|2022-01-19 02:49:20|343.33||343.28||343.33||343.28||1
1642560570000|2022-01-19 02:49:30|343.18|343.03|343.23|343.08|343.23|343.08|343.18|343.03|9
1642560580000|2022-01-19 02:49:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|2
1642560590000|2022-01-19 02:49:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|4
1642560600000|2022-01-19 02:50:00|343.28|343.13|343.38|343.23|343.38|343.23|343.28|343.13|16
1642560610000|2022-01-19 02:50:10|343.33|343.13|343.33|343.13|343.33|343.18|343.33|343.13|7
1642560620000|2022-01-19 02:50:20|343.38|343.18|343.33|343.13|343.38|343.18|343.33|343.13|12
1642560630000|2022-01-19 02:50:30|343.28||343.28||343.28||343.28||1
1642560650000|2022-01-19 02:50:50|||||||||1
1642560660000|2022-01-19 02:51:00|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|6
1642560680000|2022-01-19 02:51:20|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|7
1642560690000|2022-01-19 02:51:30|343.18|343.03|343.28|343.08|343.28|343.08|343.18|343.03|4
1642560700000|2022-01-19 02:51:40|343.23||343.23||343.23||343.23||0
1642560710000|2022-01-19 02:51:50|343.18|343.03|343.18|342.98|343.18|343.03|343.18|342.98|6
1642560720000|2022-01-19 02:52:00|343.13|343.03|343.13|342.98|343.13|343.03|343.13|342.98|4
1642560730000|2022-01-19 02:52:10|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|5
1642560740000|2022-01-19 02:52:20|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|10
1642560750000|2022-01-19 02:52:30|343.13||343.13||343.13||343.13||0
1642560760000|2022-01-19 02:52:40||342.98||342.98||342.98||342.98|0
1642560770000|2022-01-19 02:52:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|4
1642560790000|2022-01-19 02:53:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|9
1642560810000|2022-01-19 02:53:30|342.98|342.83|342.93|342.78|342.98|342.83|342.93|342.78|9
1642560820000|2022-01-19 02:53:40|342.98|342.73|342.98|342.83|342.98|342.83|342.98|342.73|8
1642560830000|2022-01-19 02:53:50|343.03|342.88|342.98|342.78|343.03|342.88|342.93|342.78|14
1642560840000|2022-01-19 02:54:00|342.93||342.93||342.93||342.93||1
1642560860000|2022-01-19 02:54:20|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|2
1642560870000|2022-01-19 02:54:30|342.93|342.78|342.93|342.78|342.98|342.83|342.93|342.78|6
1642560880000|2022-01-19 02:54:40|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|2
1642560890000|2022-01-19 02:54:50|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|0
1642560900000|2022-01-19 02:55:00|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|5
1642560910000|2022-01-19 02:55:10|342.98|342.88|342.98|342.83|342.98|342.88|342.98|342.83|1
1642560930000|2022-01-19 02:55:30|343.03|342.88|343.03|342.83|343.08|342.88|343.03|342.83|11
1642560940000|2022-01-19 02:55:40|342.98|342.88|342.98|342.83|342.98|342.88|342.98|342.83|1
1642560950000|2022-01-19 02:55:50|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|1
1642560960000|2022-01-19 02:56:00|343.03|342.88|343.03|342.88|343.03|342.88|342.98|342.88|4
1642560970000|2022-01-19 02:56:10|343.08||343.03||343.08||343.03||5
1642560990000|2022-01-19 02:56:30|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|2
1642561010000|2022-01-19 02:56:50|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|7
1642561020000|2022-01-19 02:57:00|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|4
1642561030000|2022-01-19 02:57:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.83|4
1642561040000|2022-01-19 02:57:20|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|0
1642561050000|2022-01-19 02:57:30|342.93|342.78|342.93|342.78|342.93|342.83|342.93|342.78|2
1642561060000|2022-01-19 02:57:40|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|7
1642561070000|2022-01-19 02:57:50|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|3
1642561080000|2022-01-19 02:58:00|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.88|3
1642561090000|2022-01-19 02:58:10|342.98|342.83|343.03|342.88|343.08|342.88|342.98|342.83|3
1642561100000|2022-01-19 02:58:20|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|0
1642561110000|2022-01-19 02:58:30|343.13|342.98|343.18|343.03|343.18|343.03|343.08|342.98|1
1642561140000|2022-01-19 02:59:00|||||||||2
1642561160000|2022-01-19 02:59:20|343.23|343.08|343.18|342.98|343.23|343.08|343.13|342.98|22
1642561170000|2022-01-19 02:59:30|343.13||343.18||343.18||343.13||0
1642561190000|2022-01-19 02:59:50|343.13|342.93|343.13|342.93|343.13|342.98|343.08|342.93|1
1642561200000|2022-01-19 03:00:00|343.18|342.98|343.13|342.98|343.18|342.98|343.13|342.98|3
1642561210000|2022-01-19 03:00:10||342.93||342.98||342.98||342.93|3
1642561230000|2022-01-19 03:00:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|3
1642561250000|2022-01-19 03:00:50|||||||||2
1642561270000|2022-01-19 03:01:10|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|4
1642561280000|2022-01-19 03:01:20|343.28|343.03|343.23|343.08|343.28|343.08|343.18|342.98|21
1642561310000|2022-01-19 03:01:50|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|4
1642561320000|2022-01-19 03:02:00|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|7
1642561330000|2022-01-19 03:02:10|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|8
1642561340000|2022-01-19 03:02:20|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|4
1642561350000|2022-01-19 03:02:30|343.23||343.23||343.23||343.23||0
1642561360000|2022-01-19 03:02:40|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.93|5
1642561370000|2022-01-19 03:02:50|||||||||1
1642561390000|2022-01-19 03:03:10|||||||||1
1642561400000|2022-01-19 03:03:20|343.08|342.88|343.08|342.93|343.08|342.93|343.03|342.83|30
1642561410000|2022-01-19 03:03:30|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.98|2
1642561420000|2022-01-19 03:03:40|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|1
1642561430000|2022-01-19 03:03:50|||||||||1
1642561440000|2022-01-19 03:04:00|343.18|343.03|343.18|342.98|343.18|343.03|343.18|342.98|10
1642561450000|2022-01-19 03:04:10|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|2
1642561460000|2022-01-19 03:04:20|343.23|343.03|343.23|343.03|343.23|343.08|343.23|343.03|10
1642561470000|2022-01-19 03:04:30|343.18|343.08|343.18|343.03|343.18|343.08|343.18|342.98|6
1642561480000|2022-01-19 03:04:40|||||||||3
1642561490000|2022-01-19 03:04:50|||||||||1
1642561500000|2022-01-19 03:05:00|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.98|15
1642561530000|2022-01-19 03:05:30|||||||||4
1642561550000|2022-01-19 03:05:50|343.23||343.23||343.23||343.18||4
1642561560000|2022-01-19 03:06:00|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.08|1
1642561590000|2022-01-19 03:06:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|11
1642561600000|2022-01-19 03:06:40|343.23|343.08|343.23|343.08|343.23|343.08|343.18|343.03|3
1642561610000|2022-01-19 03:06:50|343.18|343.03|343.18|343.03|343.23|343.03|343.18|343.03|1
1642561620000|2022-01-19 03:07:00|||||||||1
1642561630000|2022-01-19 03:07:10|343.23|343.08|343.23|343.03|343.23|343.08|343.18|343.03|5
1642561640000|2022-01-19 03:07:20|343.18||343.18||343.18||343.18||0
1642561660000|2022-01-19 03:07:40|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|12
1642561670000|2022-01-19 03:07:50|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|2
1642561680000|2022-01-19 03:08:00|343.08|342.93|343.08|342.93|343.13|342.93|343.08|342.93|4
1642561690000|2022-01-19 03:08:10|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|2
1642561710000|2022-01-19 03:08:30|||||||||1
1642561720000|2022-01-19 03:08:40|||||||||3
1642561730000|2022-01-19 03:08:50|343.08|342.93|342.98|342.83|343.08|342.93|342.98|342.83|10
1642561740000|2022-01-19 03:09:00|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.78|9
1642561750000|2022-01-19 03:09:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.83|7
1642561760000|2022-01-19 03:09:20|343.08||343.08||343.08||343.08||3
1642561770000|2022-01-19 03:09:30|343.03|342.93|343.13|342.93|343.13|342.93|343.03|342.88|1
1642561780000|2022-01-19 03:09:40||342.98||342.98||342.98||342.98|0
1642561790000|2022-01-19 03:09:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|7
1642561800000|2022-01-19 03:10:00|343.03|342.88|343.03|342.88|343.08|342.88|343.03|342.88|8
1642561810000|2022-01-19 03:10:10||342.83||342.83||342.83||342.83|9
1642561820000|2022-01-19 03:10:20||342.88||342.88||342.88||342.83|0
1642561830000|2022-01-19 03:10:30|||||||||1
1642561840000|2022-01-19 03:10:40|343.13|342.83|343.18|343.03|343.18|343.03|343.13|342.83|31
1642561850000|2022-01-19 03:10:50|343.23|343.08|343.33|343.18|343.33|343.18|343.23|343.08|23
1642561860000|2022-01-19 03:11:00|||||||||2
1642561870000|2022-01-19 03:11:10|343.38||343.33||343.38||343.33||8
1642561880000|2022-01-19 03:11:20|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|9
1642561890000|2022-01-19 03:11:30||343.18||343.18||343.18||343.18|5
1642561900000|2022-01-19 03:11:40||343.23||343.18||343.23||343.18|2
1642561920000|2022-01-19 03:12:00|343.33||343.33||343.33||343.33||0
1642561940000|2022-01-19 03:12:20|343.28|343.13|343.23|343.03|343.28|343.13|343.23|343.03|21
1642561950000|2022-01-19 03:12:30|343.28|343.08|343.33|343.13|343.33|343.18|343.28|343.08|5
1642561960000|2022-01-19 03:12:40|||||||||1
1642561970000|2022-01-19 03:12:50||343.18||343.13||343.18||343.13|0
1642561980000|2022-01-19 03:13:00||343.18||343.18||343.18||343.18|0
1642562010000|2022-01-19 03:13:30|||||||||1
1642562020000|2022-01-19 03:13:40|343.28|343.13|343.28|343.13|343.28|343.13|343.23|343.08|18
1642562030000|2022-01-19 03:13:50|||||||||1
1642562050000|2022-01-19 03:14:10|343.23|343.08|343.23|343.08|343.23|343.08|343.18|343.03|7
1642562060000|2022-01-19 03:14:20||343.03||343.08||343.08||343.03|0
1642562080000|2022-01-19 03:14:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|7
1642562090000|2022-01-19 03:14:50|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|5
1642562100000|2022-01-19 03:15:00|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.08|2
1642562110000|2022-01-19 03:15:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|12
1642562120000|2022-01-19 03:15:20|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|5
1642562150000|2022-01-19 03:15:50|343.38|343.13|343.28|343.13|343.38|343.13|343.23|343.08|38
1642562160000|2022-01-19 03:16:00|343.33|343.18|343.33|343.18|343.33|343.18|343.28|343.18|0
1642562180000|2022-01-19 03:16:20|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|8
1642562190000|2022-01-19 03:16:30|343.43||343.38||343.43||343.38||14
1642562200000|2022-01-19 03:16:40|343.33|343.18|343.43|343.23|343.43|343.23|343.33|343.18|3
1642562210000|2022-01-19 03:16:50||343.28||343.28||343.28||343.28|2
1642562230000|2022-01-19 03:17:10|||||||||2
1642562260000|2022-01-19 03:17:40|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|15
1642562270000|2022-01-19 03:17:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|17
1642562280000|2022-01-19 03:18:00|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|2
1642562290000|2022-01-19 03:18:10|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.18|4
1642562340000|2022-01-19 03:19:00|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.18|16
1642562350000|2022-01-19 03:19:10|343.38|343.28|343.38|343.23|343.43|343.28|343.38|343.23|1
1642562360000|2022-01-19 03:19:20|||||||||7
1642562380000|2022-01-19 03:19:40|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|15
1642562400000|2022-01-19 03:20:00|||||||||1
1642562410000|2022-01-19 03:20:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|8
1642562420000|2022-01-19 03:20:20|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|2
1642562430000|2022-01-19 03:20:30|343.28|343.13|343.33|343.13|343.33|343.13|343.28|343.13|4
1642562440000|2022-01-19 03:20:40|343.38|343.18|343.33|343.18|343.38|343.18|343.33|343.18|0
1642562450000|2022-01-19 03:20:50|343.38||343.38||343.38||343.38||0
1642562460000|2022-01-19 03:21:00|343.43|343.23|343.43|343.23|343.43|343.23|343.38|343.23|5
1642562470000|2022-01-19 03:21:10|343.38||343.43||343.43||343.38||0
1642562480000|2022-01-19 03:21:20|343.38|343.28|343.43|343.28|343.43|343.28|343.38|343.28|0
1642562490000|2022-01-19 03:21:30|||||||||3
1642562500000|2022-01-19 03:21:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|11
1642562530000|2022-01-19 03:22:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642562540000|2022-01-19 03:22:20|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|2
1642562550000|2022-01-19 03:22:30|343.38|343.28|343.38|343.23|343.43|343.28|343.38|343.23|1
1642562560000|2022-01-19 03:22:40|||||||||1
1642562570000|2022-01-19 03:22:50|343.43|343.28|343.43|343.23|343.43|343.28|343.38|343.23|3
1642562580000|2022-01-19 03:23:00|343.38||343.38||343.38||343.38||0
1642562590000|2022-01-19 03:23:10|||||||||1
1642562600000|2022-01-19 03:23:20|||||||||2
1642562630000|2022-01-19 03:23:50||343.18||343.23||343.23||343.18|9
1642562650000|2022-01-19 03:24:10|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.13|6
1642562700000|2022-01-19 03:25:00|343.33|343.13|343.28|343.13|343.33|343.13|343.23|343.08|25
1642562730000|2022-01-19 03:25:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|6
1642562740000|2022-01-19 03:25:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|15
1642562760000|2022-01-19 03:26:00|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.03|11
1642562770000|2022-01-19 03:26:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|4
1642562790000|2022-01-19 03:26:30|343.38||343.33||343.38||343.33||3
1642562810000|2022-01-19 03:26:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|10
1642562830000|2022-01-19 03:27:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642562850000|2022-01-19 03:27:30|343.38|343.23|343.38|343.23|343.38|343.28|343.38|343.23|6
1642562870000|2022-01-19 03:27:50|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|5
1642562880000|2022-01-19 03:28:00||343.33||343.33||343.33||343.33|1
1642562910000|2022-01-19 03:28:30|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|18
1642562920000|2022-01-19 03:28:40||343.38||343.38||343.38||343.38|1
1642562930000|2022-01-19 03:28:50|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.33|8
1642562940000|2022-01-19 03:29:00|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|1
1642562960000|2022-01-19 03:29:20|||||||||1
1642562970000|2022-01-19 03:29:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|4
1642562980000|2022-01-19 03:29:40|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|11
1642562990000|2022-01-19 03:29:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.28|11
1642563000000|2022-01-19 03:30:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|5
1642563040000|2022-01-19 03:30:40|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|6
1642563050000|2022-01-19 03:30:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|38
1642563060000|2022-01-19 03:31:00||343.28||343.33||343.33||343.28|13
1642563070000|2022-01-19 03:31:10|343.53||343.48||343.53||343.48||10
1642563100000|2022-01-19 03:31:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|14
1642563110000|2022-01-19 03:31:50|343.48||343.43||343.48||343.43||18
1642563150000|2022-01-19 03:32:30|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|16
1642563160000|2022-01-19 03:32:40||343.23||343.23||343.23||343.23|1
1642563190000|2022-01-19 03:33:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|10
1642563200000|2022-01-19 03:33:20|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|3
1642563210000|2022-01-19 03:33:30|343.38||343.38||343.38||343.38||1
1642563240000|2022-01-19 03:34:00|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|8
1642563270000|2022-01-19 03:34:30|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|9
1642563280000|2022-01-19 03:34:40|343.28|343.18|343.28|343.13|343.33|343.18|343.28|343.13|1
1642563290000|2022-01-19 03:34:50|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|4
1642563300000|2022-01-19 03:35:00|343.28|343.18|343.28|343.13|343.28|343.18|343.28|343.13|4
1642563320000|2022-01-19 03:35:20|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|14
1642563330000|2022-01-19 03:35:30||343.03||343.08||343.08||343.03|1
1642563340000|2022-01-19 03:35:40|||||||||3
1642563350000|2022-01-19 03:35:50|343.28|343.13|343.38|343.23|343.38|343.23|343.28|343.13|6
1642563360000|2022-01-19 03:36:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|19
1642563370000|2022-01-19 03:36:10|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.33|6
1642563380000|2022-01-19 03:36:20|343.48|343.38|343.53|343.38|343.58|343.43|343.48|343.38|11
1642563390000|2022-01-19 03:36:30|343.58||343.53||343.58||343.53||2
1642563430000|2022-01-19 03:37:10|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|6
1642563440000|2022-01-19 03:37:20|343.53|343.38|343.53|343.38|343.58|343.38|343.53|343.38|7
1642563470000|2022-01-19 03:37:50|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|4
1642563480000|2022-01-19 03:38:00|343.58|343.43|343.58|343.38|343.58|343.43|343.53|343.38|4
1642563490000|2022-01-19 03:38:10|343.53||343.53||343.58||343.53||0
1642563500000|2022-01-19 03:38:20|||||||||2
1642563510000|2022-01-19 03:38:30|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|1
1642563520000|2022-01-19 03:38:40|343.68|343.53|343.63|343.48|343.73|343.53|343.63|343.48|9
1642563540000|2022-01-19 03:39:00|343.58|343.43|343.63|343.43|343.63|343.48|343.58|343.43|12
1642563550000|2022-01-19 03:39:10|343.68|343.48|343.68|343.53|343.68|343.53|343.68|343.48|5
1642563560000|2022-01-19 03:39:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|0
1642563570000|2022-01-19 03:39:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|3
1642563600000|2022-01-19 03:40:00|||||||||1
1642563610000|2022-01-19 03:40:10|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|6
1642563620000|2022-01-19 03:40:20|343.58|343.48|343.58|343.43|343.63|343.48|343.58|343.43|2
1642563630000|2022-01-19 03:40:30|343.53|343.38|343.53|343.33|343.53|343.38|343.48|343.33|16
1642563640000|2022-01-19 03:40:40|||||||||1
1642563650000|2022-01-19 03:40:50|343.48||343.48||343.53||343.48||0
1642563670000|2022-01-19 03:41:10|||||||||2
1642563690000|2022-01-19 03:41:30|343.43|343.23|343.43|343.28|343.48|343.28|343.38|343.23|7
1642563700000|2022-01-19 03:41:40|343.38|343.23|343.43|343.28|343.48|343.28|343.38|343.23|5
1642563710000|2022-01-19 03:41:50|343.48|343.23|343.48|343.28|343.48|343.28|343.43|343.23|1
1642563720000|2022-01-19 03:42:00|343.43|343.23|343.43|343.23|343.48|343.28|343.43|343.23|2
1642563730000|2022-01-19 03:42:10|343.48|343.28|343.48|343.28|343.48|343.28|343.43|343.28|1
1642563740000|2022-01-19 03:42:20|343.43|343.33|343.43|343.28|343.48|343.33|343.43|343.28|1
1642563750000|2022-01-19 03:42:30|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|0
1642563760000|2022-01-19 03:42:40|343.48|343.38|343.48|343.33|343.53|343.38|343.48|343.28|4
1642563800000|2022-01-19 03:43:20|343.53||343.53||343.53||343.48||7
1642563810000|2022-01-19 03:43:30|343.48|343.38|343.48|343.28|343.48|343.38|343.43|343.28|3
1642563820000|2022-01-19 03:43:40|343.43||343.48||343.48||343.43||0
1642563830000|2022-01-19 03:43:50|343.43|343.33|343.48|343.33|343.48|343.33|343.43|343.28|0
1642563840000|2022-01-19 03:44:00|343.53||343.48||343.53||343.48||1
1642563850000|2022-01-19 03:44:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|2
1642563860000|2022-01-19 03:44:20|343.58||343.58||343.58||343.53||1
1642563870000|2022-01-19 03:44:30|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.38|1
1642563880000|2022-01-19 03:44:40|343.53||343.53||343.53||343.53||0
1642563890000|2022-01-19 03:44:50|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.33|3
1642563900000|2022-01-19 03:45:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|1
1642563910000|2022-01-19 03:45:10||343.23||343.23||343.23||343.23|2
1642563920000|2022-01-19 03:45:20|343.38||343.38||343.38||343.38||0
1642563930000|2022-01-19 03:45:30||343.18||343.18||343.18||343.18|3
1642563940000|2022-01-19 03:45:40||343.23||343.23||343.23||343.23|1
1642563950000|2022-01-19 03:45:50|||||||||1
1642563980000|2022-01-19 03:46:20|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|3
1642563990000|2022-01-19 03:46:30|343.33|343.18|343.38|343.18|343.38|343.23|343.33|343.18|7
1642564000000|2022-01-19 03:46:40|343.33||343.33||343.33||343.33||0
1642564020000|2022-01-19 03:47:00|343.38||343.33||343.38||343.33||1
1642564030000|2022-01-19 03:47:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|3
1642564040000|2022-01-19 03:47:20|343.33||343.28||343.33||343.28||1
1642564050000|2022-01-19 03:47:30|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.18|1
1642564060000|2022-01-19 03:47:40|343.38|343.13|343.28|343.13|343.38|343.13|343.28|343.13|5
1642564080000|2022-01-19 03:48:00|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|5
1642564100000|2022-01-19 03:48:20|||||||||1
1642564120000|2022-01-19 03:48:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|3
1642564130000|2022-01-19 03:48:50||343.18||343.23||343.23||343.18|6
1642564140000|2022-01-19 03:49:00|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|3
1642564150000|2022-01-19 03:49:10|343.28|343.13|343.33|343.13|343.33|343.13|343.28|343.13|1
1642564160000|2022-01-19 03:49:20|343.28||343.33||343.33||343.28||0
1642564170000|2022-01-19 03:49:30|343.28|343.08|343.23|343.08|343.33|343.08|343.23|343.08|9
1642564180000|2022-01-19 03:49:40|343.28|343.03|343.18|343.03|343.28|343.03|343.18|343.03|11
1642564200000|2022-01-19 03:50:00|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|2
1642564210000|2022-01-19 03:50:10|343.08||343.08||343.08||343.08||0
1642564220000|2022-01-19 03:50:20|343.13|342.98|343.18|342.98|343.18|342.98|343.13|342.98|2
1642564230000|2022-01-19 03:50:30|343.13||343.18||343.18||343.13||0
1642564240000|2022-01-19 03:50:40|343.13|342.93|343.13|342.98|343.18|342.98|343.08|342.93|4
1642564250000|2022-01-19 03:50:50|343.18||343.18||343.18||343.18||2
1642564260000|2022-01-19 03:51:00|343.13||343.18||343.18||343.13||0
1642564270000|2022-01-19 03:51:10|343.23|343.03|343.23|343.08|343.23|343.08|343.23|342.98|0
1642564280000|2022-01-19 03:51:20|343.28||343.23||343.28||343.23||0
1642564310000|2022-01-19 03:51:50|343.28||343.23||343.28||343.23||2
1642564320000|2022-01-19 03:52:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|1
1642564330000|2022-01-19 03:52:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|2
1642564340000|2022-01-19 03:52:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|2
1642564360000|2022-01-19 03:52:40|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|1
1642564380000|2022-01-19 03:53:00|||||||||4
1642564400000|2022-01-19 03:53:20|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|7
1642564410000|2022-01-19 03:53:30||343.13||343.13||343.18||343.13|0
1642564420000|2022-01-19 03:53:40||343.18||343.18||343.18||343.18|0
1642564430000|2022-01-19 03:53:50|343.38||343.33||343.38||343.33||3
1642564440000|2022-01-19 03:54:00|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|2
1642564450000|2022-01-19 03:54:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|1
1642564460000|2022-01-19 03:54:20|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|2
1642564470000|2022-01-19 03:54:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|0
1642564490000|2022-01-19 03:54:50|||||||||9
1642564500000|2022-01-19 03:55:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|1
1642564520000|2022-01-19 03:55:20|||||||||1
1642564530000|2022-01-19 03:55:30|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|5
1642564540000|2022-01-19 03:55:40||343.18||343.18||343.18||343.18|0
1642564560000|2022-01-19 03:56:00|343.38||343.33||343.38||343.33||2
1642564570000|2022-01-19 03:56:10|||||||||1
1642564580000|2022-01-19 03:56:20|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.18|2
1642564590000|2022-01-19 03:56:30|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|3
1642564600000|2022-01-19 03:56:40||343.23||343.23||343.23||343.23|0
1642564620000|2022-01-19 03:57:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|0
1642564630000|2022-01-19 03:57:10|||||||||1
1642564640000|2022-01-19 03:57:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|3
1642564650000|2022-01-19 03:57:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|0
1642564660000|2022-01-19 03:57:40|||||||||1
1642564680000|2022-01-19 03:58:00|343.58|343.43|343.48|343.33|343.58|343.43|343.48|343.33|14
1642564690000|2022-01-19 03:58:10|||||||||1
1642564700000|2022-01-19 03:58:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|2
1642564720000|2022-01-19 03:58:40|||||||||11
1642564740000|2022-01-19 03:59:00|343.38|343.23|343.38|343.18|343.38|343.23|343.38|343.18|3
1642564750000|2022-01-19 03:59:10|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|4
1642564760000|2022-01-19 03:59:20|343.33||343.33||343.33||343.33||0
1642564780000|2022-01-19 03:59:40|||||||||1
1642564790000|2022-01-19 03:59:50|||||||||1
1642564800000|2022-01-19 04:00:00|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|2
1642564810000|2022-01-19 04:00:10|343.28|343.13|343.28|343.08|343.28|343.13|343.23|343.08|12
1642564820000|2022-01-19 04:00:20|343.23|343.13|343.23|343.08|343.23|343.13|343.23|343.08|0
1642564870000|2022-01-19 04:01:10|343.28|343.13|343.28|343.08|343.28|343.13|343.23|343.08|5
1642564880000|2022-01-19 04:01:20|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.13|0
1642564890000|2022-01-19 04:01:30|343.28||343.33||343.33||343.28||0
1642564910000|2022-01-19 04:01:50||343.18||343.18||343.18||343.18|0
1642564920000|2022-01-19 04:02:00|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|4
1642564930000|2022-01-19 04:02:10|343.38|343.23|343.38|343.18|343.38|343.23|343.38|343.18|0
1642564940000|2022-01-19 04:02:20|343.33||343.33||343.33||343.33||0
1642564960000|2022-01-19 04:02:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|8
1642564970000|2022-01-19 04:02:50|||||||||3
1642564980000|2022-01-19 04:03:00|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|4
1642564990000|2022-01-19 04:03:10||343.08||343.08||343.08||343.08|0
1642565000000|2022-01-19 04:03:20|343.23||343.23||343.23||343.23||0
1642565020000|2022-01-19 04:03:40|343.33|343.13|343.38|343.18|343.38|343.23|343.33|343.13|5
1642565030000|2022-01-19 04:03:50||343.23||343.23||343.23||343.23|0
1642565040000|2022-01-19 04:04:00|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.28|0
1642565060000|2022-01-19 04:04:20|343.43|343.23|343.43|343.23|343.43|343.23|343.38|343.23|2
1642565070000|2022-01-19 04:04:30||343.28||343.28||343.28||343.28|0
1642565090000|2022-01-19 04:04:50|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.33|3
1642565100000|2022-01-19 04:05:00|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|0
1642565110000|2022-01-19 04:05:10|343.48||343.48||343.53||343.48||2
1642565120000|2022-01-19 04:05:20|343.53||343.53||343.53||343.53||0
1642565130000|2022-01-19 04:05:30||343.38||343.38||343.38||343.38|0
1642565180000|2022-01-19 04:06:20|||||||||1
1642565190000|2022-01-19 04:06:30|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|6
1642565200000|2022-01-19 04:06:40|||||||||1
1642565220000|2022-01-19 04:07:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|1
1642565230000|2022-01-19 04:07:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|8
1642565240000|2022-01-19 04:07:20|||||||||2
1642565300000|2022-01-19 04:08:20|||||||||1
1642565310000|2022-01-19 04:08:30|343.43|343.33|343.38|343.23|343.43|343.33|343.38|343.23|14
1642565320000|2022-01-19 04:08:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|2
1642565340000|2022-01-19 04:09:00|343.48||343.43||343.48||343.43||2
1642565360000|2022-01-19 04:09:20|||||||||3
1642565370000|2022-01-19 04:09:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|1
1642565380000|2022-01-19 04:09:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|3
1642565420000|2022-01-19 04:10:20|||||||||2
1642565450000|2022-01-19 04:10:50|||||||||1
1642565460000|2022-01-19 04:11:00|||||||||1
1642565480000|2022-01-19 04:11:20|||||||||1
1642565490000|2022-01-19 04:11:30|||||||||1
1642565500000|2022-01-19 04:11:40|343.38|343.23|343.38|343.18|343.38|343.23|343.38|343.18|10
1642565510000|2022-01-19 04:11:50||343.23||343.18||343.23||343.18|0
1642565520000|2022-01-19 04:12:00|343.33|343.13|343.33|343.13|343.33|343.18|343.28|343.08|0
1642565530000|2022-01-19 04:12:10|343.28||343.28||343.33||343.28||0
1642565540000|2022-01-19 04:12:20|343.33|343.18|343.38|343.18|343.43|343.28|343.33|343.18|7
1642565550000|2022-01-19 04:12:30|343.43|343.23|343.38|343.23|343.43|343.28|343.38|343.23|4
1642565570000|2022-01-19 04:12:50|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|4
1642565600000|2022-01-19 04:13:20|||||||||1
1642565620000|2022-01-19 04:13:40|||||||||1
1642565630000|2022-01-19 04:13:50|||||||||1
1642565650000|2022-01-19 04:14:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|7
1642565660000|2022-01-19 04:14:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|9
1642565680000|2022-01-19 04:14:40|||||||||1
1642565690000|2022-01-19 04:14:50|343.43|343.28|343.43|343.23|343.43|343.28|343.43|343.23|6
1642565700000|2022-01-19 04:15:00|343.38||343.43||343.43||343.38||0
1642565710000|2022-01-19 04:15:10|343.38||343.38||343.38||343.38||0
1642565720000|2022-01-19 04:15:20|||||||||1
1642565750000|2022-01-19 04:15:50|||||||||1
1642565800000|2022-01-19 04:16:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|4
1642565870000|2022-01-19 04:17:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|8
1642565910000|2022-01-19 04:18:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642565940000|2022-01-19 04:19:00|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|8
1642565950000|2022-01-19 04:19:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|5
1642565970000|2022-01-19 04:19:30|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|5
1642565990000|2022-01-19 04:19:50|||||||||2
1642566020000|2022-01-19 04:20:20|343.33|343.18|343.33|343.13|343.33|343.18|343.28|343.13|6
1642566030000|2022-01-19 04:20:30|343.28|343.08|343.28|343.13|343.33|343.13|343.28|343.08|5
1642566040000|2022-01-19 04:20:40|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|2
1642566050000|2022-01-19 04:20:50|343.38||343.33||343.38||343.33||1
1642566100000|2022-01-19 04:21:40|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|8
1642566110000|2022-01-19 04:21:50|343.28|343.13|343.33|343.13|343.33|343.13|343.28|343.13|2
1642566120000|2022-01-19 04:22:00|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|0
1642566130000|2022-01-19 04:22:10||343.18||343.18||343.18||343.18|0
1642566170000|2022-01-19 04:22:50|343.28|343.13|343.33|343.13|343.33|343.13|343.28|343.13|8
1642566180000|2022-01-19 04:23:00|343.28||343.33||343.33||343.28||0
1642566190000|2022-01-19 04:23:10|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|0
1642566200000|2022-01-19 04:23:20|343.23||343.28||343.28||343.23||0
1642566210000|2022-01-19 04:23:30||343.13||343.13||343.13||343.08|0
1642566220000|2022-01-19 04:23:40||343.08||343.08||343.08||343.08|1
1642566230000|2022-01-19 04:23:50|||||||||1
1642566270000|2022-01-19 04:24:30|343.23||343.23||343.23||343.23||0
1642566290000|2022-01-19 04:24:50|||||||||1
1642566300000|2022-01-19 04:25:00|343.28||343.28||343.28||343.28||5
1642566310000|2022-01-19 04:25:10|343.23||343.23||343.23||343.23||0
1642566350000|2022-01-19 04:25:50|343.28||343.28||343.28||343.28||3
1642566360000|2022-01-19 04:26:00||343.13||343.13||343.13||343.08|1
1642566420000|2022-01-19 04:27:00|||||||||1
1642566440000|2022-01-19 04:27:20|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|6
1642566450000|2022-01-19 04:27:30||343.23||343.23||343.23||343.23|0
1642566480000|2022-01-19 04:28:00|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|6
1642566500000|2022-01-19 04:28:20|||||||||1
1642566510000|2022-01-19 04:28:30|||||||||1
1642566520000|2022-01-19 04:28:40|343.43||343.43||343.43||343.38||2
1642566530000|2022-01-19 04:28:50||343.28||343.28||343.28||343.23|3
1642566550000|2022-01-19 04:29:10|||||||||2
1642566560000|2022-01-19 04:29:20|343.48||343.48||343.48||343.48||1
1642566570000|2022-01-19 04:29:30||343.33||343.33||343.33||343.28|0
1642566590000|2022-01-19 04:29:50|||||||||1
1642566600000|2022-01-19 04:30:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|5
1642566620000|2022-01-19 04:30:20|||||||||1
1642566630000|2022-01-19 04:30:30|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|7
1642566660000|2022-01-19 04:31:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|22
1642566670000|2022-01-19 04:31:10|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|4
1642566700000|2022-01-19 04:31:40|343.63||343.63||343.63||343.63||1
1642566710000|2022-01-19 04:31:50|343.58||343.58||343.63||343.58||1
1642566740000|2022-01-19 04:32:20|||||||||2
1642566750000|2022-01-19 04:32:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|17
1642566800000|2022-01-19 04:33:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|7
1642566850000|2022-01-19 04:34:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|11
1642566860000|2022-01-19 04:34:20|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|7
1642566870000|2022-01-19 04:34:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|3
1642566880000|2022-01-19 04:34:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|4
1642566900000|2022-01-19 04:35:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|2
1642566920000|2022-01-19 04:35:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|8
1642566980000|2022-01-19 04:36:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|18
1642566990000|2022-01-19 04:36:30|||||||||2
1642567020000|2022-01-19 04:37:00|||||||||1
1642567060000|2022-01-19 04:37:40|||||||||1
1642567070000|2022-01-19 04:37:50|||||||||1
1642567120000|2022-01-19 04:38:40|||||||||1
1642567130000|2022-01-19 04:38:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|8
1642567140000|2022-01-19 04:39:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|2
1642567190000|2022-01-19 04:39:50|||||||||1
1642567220000|2022-01-19 04:40:20|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|20
1642567230000|2022-01-19 04:40:30|||||||||1
1642567250000|2022-01-19 04:40:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|9
1642567270000|2022-01-19 04:41:10|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|3
1642567280000|2022-01-19 04:41:20|343.53|343.38|343.53|343.38|343.53|343.43|343.53|343.38|0
1642567310000|2022-01-19 04:41:50|||||||||1
1642567340000|2022-01-19 04:42:20|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|4
1642567350000|2022-01-19 04:42:30||343.33||343.33||343.33||343.33|0
1642567360000|2022-01-19 04:42:40||343.28||343.28||343.33||343.28|0
1642567370000|2022-01-19 04:42:50|343.53|343.33|343.53|343.38|343.53|343.38|343.53|343.33|10
1642567380000|2022-01-19 04:43:00|||||||||6
1642567390000|2022-01-19 04:43:10|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|6
1642567420000|2022-01-19 04:43:40|||||||||2
1642567430000|2022-01-19 04:43:50|343.43||343.43||343.43||343.43||0
1642567440000|2022-01-19 04:44:00||343.23||343.28||343.28||343.23|3
1642567460000|2022-01-19 04:44:20|||||||||1
1642567490000|2022-01-19 04:44:50|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|9
1642567500000|2022-01-19 04:45:00|343.43||343.43||343.43||343.43||0
1642567530000|2022-01-19 04:45:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|3
1642567540000|2022-01-19 04:45:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|0
1642567570000|2022-01-19 04:46:10|343.58||343.53||343.58||343.53||5
1642567600000|2022-01-19 04:46:40|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|6
1642567630000|2022-01-19 04:47:10|343.53|343.28|343.53|343.33|343.53|343.38|343.53|343.28|7
1642567640000|2022-01-19 04:47:20|343.48||343.48||343.53||343.48||0
1642567660000|2022-01-19 04:47:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|1
1642567700000|2022-01-19 04:48:20|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|5
1642567710000|2022-01-19 04:48:30||343.23||343.23||343.23||343.23|0
1642567730000|2022-01-19 04:48:50|343.38||343.38||343.38||343.38||1
1642567780000|2022-01-19 04:49:40|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|3
1642567790000|2022-01-19 04:49:50|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|1
1642567860000|2022-01-19 04:51:00|||||||||5
1642567870000|2022-01-19 04:51:10|343.28|343.13|343.28|343.08|343.28|343.13|343.23|343.08|7
1642567880000|2022-01-19 04:51:20|343.23||343.28||343.28||343.23||1
1642567890000|2022-01-19 04:51:30|343.23||343.23||343.23||343.23||0
1642567900000|2022-01-19 04:51:40|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|1
1642567910000|2022-01-19 04:51:50||343.08||343.08||343.08||343.03|0
1642567920000|2022-01-19 04:52:00|343.28||343.28||343.28||343.23||9
1642567930000|2022-01-19 04:52:10||343.13||343.13||343.13||343.13|0
1642567950000|2022-01-19 04:52:30|||||||||1
1642567960000|2022-01-19 04:52:40|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|3
1642567980000|2022-01-19 04:53:00|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|7
1642567990000|2022-01-19 04:53:10|343.23||343.23||343.28||343.23||0
1642568000000|2022-01-19 04:53:20|343.28||343.28||343.28||343.28||2
1642568020000|2022-01-19 04:53:40|343.23||343.28||343.28||343.23||0
1642568030000|2022-01-19 04:53:50|343.23||343.23||343.23||343.23||0
1642568090000|2022-01-19 04:54:50|||||||||1
1642568130000|2022-01-19 04:55:30|||||||||1
1642568150000|2022-01-19 04:55:50|||||||||1
1642568170000|2022-01-19 04:56:10|343.28|343.13|343.23|343.08|343.28|343.13|343.23|343.08|14
1642568180000|2022-01-19 04:56:20|343.18|343.03|343.18|343.03|343.23|343.03|343.18|343.03|5
1642568200000|2022-01-19 04:56:40|||||||||50
1642568210000|2022-01-19 04:56:50|||||||||1
1642568230000|2022-01-19 04:57:10|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|19
1642568240000|2022-01-19 04:57:20|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|2
1642568250000|2022-01-19 04:57:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|4
1642568260000|2022-01-19 04:57:40|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|14
1642568280000|2022-01-19 04:58:00|||||||||1
1642568290000|2022-01-19 04:58:10|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|10
1642568300000|2022-01-19 04:58:20|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|2
1642568310000|2022-01-19 04:58:30|343.08|342.93|343.08|342.93|343.13|342.98|343.08|342.93|3
1642568320000|2022-01-19 04:58:40|343.13||343.08||343.13||343.08||4
1642568330000|2022-01-19 04:58:50|||||||||1
1642568340000|2022-01-19 04:59:00|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|25
1642568350000|2022-01-19 04:59:10|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|9
1642568360000|2022-01-19 04:59:20|342.93|342.78|342.93|342.78|342.98|342.83|342.93|342.78|3
1642568370000|2022-01-19 04:59:30|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.83|22
1642568380000|2022-01-19 04:59:40|342.98||342.98||342.98||342.98||0
1642568400000|2022-01-19 05:00:00|342.93|342.78|342.88|342.73|342.98|342.78|342.83|342.68|28
1642568410000|2022-01-19 05:00:10|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|5
1642568420000|2022-01-19 05:00:20|343.03|342.83|343.03|342.88|343.03|342.88|343.03|342.83|8
1642568430000|2022-01-19 05:00:30|342.98|342.83|342.98|342.78|343.03|342.83|342.88|342.73|20
1642568440000|2022-01-19 05:00:40|342.93|342.83|342.88|342.73|342.98|342.83|342.88|342.73|21
1642568450000|2022-01-19 05:00:50||342.68||342.73||342.73||342.68|4
1642568460000|2022-01-19 05:01:00|342.93|342.68|342.88|342.68|342.93|342.68|342.88|342.68|4
1642568470000|2022-01-19 05:01:10|342.93|342.73|342.93|342.73|342.93|342.73|342.93|342.73|22
1642568480000|2022-01-19 05:01:20|342.98|342.78|342.98|342.78|342.98|342.83|342.93|342.78|11
1642568490000|2022-01-19 05:01:30|343.03|342.83|343.08|342.93|343.08|342.93|343.03|342.83|9
1642568500000|2022-01-19 05:01:40|343.03|342.88|342.93|342.78|343.03|342.88|342.93|342.78|26
1642568510000|2022-01-19 05:01:50|342.98|342.83|342.98|342.78|342.98|342.83|342.98|342.78|21
1642568520000|2022-01-19 05:02:00|342.93|342.83|342.93|342.78|342.93|342.83|342.93|342.78|9
1642568530000|2022-01-19 05:02:10|342.88|342.73|342.88|342.73|342.88|342.78|342.88|342.73|15
1642568540000|2022-01-19 05:02:20|342.93||342.88||342.93||342.88||12
1642568550000|2022-01-19 05:02:30|||||||||1
1642568560000|2022-01-19 05:02:40|342.93|342.78|342.93|342.73|342.93|342.78|342.88|342.73|14
1642568570000|2022-01-19 05:02:50|342.88|342.78|342.88|342.73|342.88|342.78|342.88|342.73|10
1642568580000|2022-01-19 05:03:00|||||||||4
1642568590000|2022-01-19 05:03:10|342.98|342.78|342.98|342.78|342.98|342.78|342.93|342.78|20
1642568600000|2022-01-19 05:03:20|342.93|342.73|342.88|342.73|342.93|342.73|342.88|342.73|7
1642568620000|2022-01-19 05:03:40|342.93|342.78|342.98|342.83|342.98|342.83|342.93|342.78|11
1642568630000|2022-01-19 05:03:50|342.93|342.78|342.98|342.78|342.98|342.83|342.93|342.78|4
1642568640000|2022-01-19 05:04:00||342.83||342.83||342.83||342.83|1
1642568650000|2022-01-19 05:04:10|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.73|15
1642568660000|2022-01-19 05:04:20|||||||||1
1642568670000|2022-01-19 05:04:30|342.93|342.78|342.98|342.78|343.03|342.83|342.93|342.78|14
1642568680000|2022-01-19 05:04:40|342.93|342.83|342.93|342.78|342.93|342.83|342.93|342.78|3
1642568700000|2022-01-19 05:05:00|342.88|342.73|342.88|342.73|342.93|342.73|342.88|342.73|1
1642568710000|2022-01-19 05:05:10|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.73|4
1642568720000|2022-01-19 05:05:20|342.93|342.78|342.93|342.78|342.98|342.78|342.88|342.78|11
1642568730000|2022-01-19 05:05:30|342.98||342.98||342.98||342.93||0
1642568740000|2022-01-19 05:05:40||342.83||342.83||342.83||342.83|1
1642568750000|2022-01-19 05:05:50|||||||||7
1642568760000|2022-01-19 05:06:00|342.93|342.78|342.98|342.83|342.98|342.83|342.93|342.78|8
1642568770000|2022-01-19 05:06:10|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|1
1642568780000|2022-01-19 05:06:20|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|11
1642568790000|2022-01-19 05:06:30|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.83|8
1642568800000|2022-01-19 05:06:40|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.83|3
1642568820000|2022-01-19 05:07:00|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|4
1642568830000|2022-01-19 05:07:10|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|3
1642568840000|2022-01-19 05:07:20||342.88||342.93||342.93||342.88|3
1642568850000|2022-01-19 05:07:30||342.88||342.93||342.93||342.88|2
1642568860000|2022-01-19 05:07:40|||||||||1
1642568870000|2022-01-19 05:07:50|||||||||1
1642568880000|2022-01-19 05:08:00|343.03|342.88|343.03|342.88|343.08|342.93|343.03|342.88|10
1642568890000|2022-01-19 05:08:10|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|3
1642568900000|2022-01-19 05:08:20|||||||||3
1642568910000|2022-01-19 05:08:30|342.93|342.78|342.93|342.78|342.98|342.83|342.93|342.78|7
1642568920000|2022-01-19 05:08:40|||||||||2
1642568930000|2022-01-19 05:08:50|342.88|342.73|342.88|342.68|342.88|342.73|342.83|342.68|14
1642568940000|2022-01-19 05:09:00||342.73||342.73||342.73||342.73|2
1642568960000|2022-01-19 05:09:20|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|22
1642568970000|2022-01-19 05:09:30|342.98|342.78|342.98|342.83|342.98|342.83|342.98|342.78|6
1642568980000|2022-01-19 05:09:40|342.93|342.78|342.98|342.83|342.98|342.83|342.93|342.78|2
1642568990000|2022-01-19 05:09:50|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|8
1642569000000|2022-01-19 05:10:00|||||||||2
1642569020000|2022-01-19 05:10:20|342.98|342.83|342.93|342.78|342.98|342.83|342.93|342.78|9
1642569030000|2022-01-19 05:10:30|||||||||5
1642569040000|2022-01-19 05:10:40|342.98|342.83|342.93|342.78|343.03|342.83|342.93|342.78|4
1642569050000|2022-01-19 05:10:50|342.98|342.83|342.88|342.73|342.98|342.83|342.88|342.73|2
1642569060000|2022-01-19 05:11:00|342.93||342.88||342.93||342.88||1
1642569080000|2022-01-19 05:11:20|||||||||4
1642569090000|2022-01-19 05:11:30||342.68||342.73||342.73||342.68|5
1642569100000|2022-01-19 05:11:40|||||||||4
1642569120000|2022-01-19 05:12:00|342.98|342.78|342.93|342.78|342.98|342.83|342.93|342.78|7
1642569130000|2022-01-19 05:12:10|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|5
1642569140000|2022-01-19 05:12:20|342.88|342.73|342.88|342.73|342.88|342.73|342.83|342.73|4
1642569150000|2022-01-19 05:12:30|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.63|3
1642569160000|2022-01-19 05:12:40|342.83||342.83||342.83||342.78||3
1642569170000|2022-01-19 05:12:50|342.78|342.68|342.88|342.68|342.88|342.68|342.78|342.63|6
1642569180000|2022-01-19 05:13:00||342.73||342.73||342.73||342.73|1
1642569190000|2022-01-19 05:13:10|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|3
1642569200000|2022-01-19 05:13:20|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|13
1642569210000|2022-01-19 05:13:30|342.98|342.83|342.98|342.83|342.98|342.83|342.93|342.83|2
1642569240000|2022-01-19 05:14:00|342.93|342.78|342.93|342.73|342.93|342.78|342.93|342.73|10
1642569250000|2022-01-19 05:14:10|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|6
1642569260000|2022-01-19 05:14:20|342.98||342.93||342.98||342.93||8
1642569280000|2022-01-19 05:14:40|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|6
1642569290000|2022-01-19 05:14:50|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|9
1642569300000|2022-01-19 05:15:00|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.63|7
1642569310000|2022-01-19 05:15:10|342.83|342.58|342.88|342.73|342.93|342.73|342.83|342.58|20
1642569320000|2022-01-19 05:15:20||342.68||342.73||342.73||342.68|8
1642569330000|2022-01-19 05:15:30|342.93|342.78|342.88|342.73|342.98|342.78|342.88|342.73|13
1642569340000|2022-01-19 05:15:40|342.93|342.78|342.98|342.78|342.98|342.83|342.93|342.78|13
1642569350000|2022-01-19 05:15:50|342.93|342.73|342.93|342.73|342.98|342.73|342.93|342.73|2
1642569360000|2022-01-19 05:16:00|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|6
1642569380000|2022-01-19 05:16:20|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|4
1642569400000|2022-01-19 05:16:40|||||||||4
1642569410000|2022-01-19 05:16:50|||||||||1
1642569420000|2022-01-19 05:17:00|342.88|342.73|342.88|342.73|342.93|342.73|342.88|342.73|4
1642569430000|2022-01-19 05:17:10|||||||||1
1642569440000|2022-01-19 05:17:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|8
1642569450000|2022-01-19 05:17:30|342.78|342.63|342.88|342.73|342.93|342.78|342.78|342.63|32
1642569460000|2022-01-19 05:17:40|342.93|342.78|342.93|342.78|342.98|342.78|342.93|342.73|16
1642569470000|2022-01-19 05:17:50|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|7
1642569480000|2022-01-19 05:18:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|15
1642569490000|2022-01-19 05:18:10||342.63||342.63||342.63||342.63|10
1642569500000|2022-01-19 05:18:20|342.78|342.68|342.83|342.63|342.83|342.68|342.78|342.63|10
1642569510000|2022-01-19 05:18:30|342.78|342.58|342.73|342.58|342.78|342.63|342.73|342.58|5
1642569520000|2022-01-19 05:18:40||342.53||342.58||342.58||342.53|19
1642569530000|2022-01-19 05:18:50|||||||||2
1642569540000|2022-01-19 05:19:00|342.78|342.63|342.83|342.68|342.88|342.68|342.78|342.63|20
1642569560000|2022-01-19 05:19:20|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|8
1642569570000|2022-01-19 05:19:30|342.88|342.68|342.88|342.73|342.88|342.73|342.83|342.68|4
1642569580000|2022-01-19 05:19:40|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.73|4
1642569590000|2022-01-19 05:19:50|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|2
1642569600000|2022-01-19 05:20:00|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|5
1642569610000|2022-01-19 05:20:10|||||||||1
1642569620000|2022-01-19 05:20:20|342.88||342.83||342.88||342.83||15
1642569640000|2022-01-19 05:20:40|342.88|342.73|342.88|342.73|342.93|342.78|342.88|342.73|20
1642569650000|2022-01-19 05:20:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|9
1642569660000|2022-01-19 05:21:00|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|23
1642569670000|2022-01-19 05:21:10|342.78|342.63|342.78|342.58|342.78|342.68|342.78|342.58|11
1642569680000|2022-01-19 05:21:20||342.63||342.58||342.63||342.58|1
1642569690000|2022-01-19 05:21:30|342.73|342.63|342.78|342.58|342.78|342.63|342.73|342.58|8
1642569700000|2022-01-19 05:21:40|342.73|342.53|342.73|342.53|342.73|342.58|342.68|342.53|27
1642569710000|2022-01-19 05:21:50|342.68|342.58|342.68|342.53|342.68|342.58|342.68|342.53|2
1642569720000|2022-01-19 05:22:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|8
1642569730000|2022-01-19 05:22:10|342.68|342.53|342.68|342.53|342.68|342.53|342.63|342.48|23
1642569740000|2022-01-19 05:22:20|342.63|342.48|342.63|342.48|342.63|342.53|342.58|342.43|4
1642569750000|2022-01-19 05:22:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|0
1642569760000|2022-01-19 05:22:40|||||||||15
1642569770000|2022-01-19 05:22:50|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.43|19
1642569780000|2022-01-19 05:23:00|342.73|342.48|342.63|342.48|342.73|342.53|342.63|342.48|6
1642569790000|2022-01-19 05:23:10|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.38|9
1642569800000|2022-01-19 05:23:20|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|9
1642569810000|2022-01-19 05:23:30|342.58|342.43|342.58|342.38|342.58|342.48|342.58|342.38|2
1642569820000|2022-01-19 05:23:40||342.43||342.43||342.43||342.38|3
1642569830000|2022-01-19 05:23:50|342.63|342.38|342.53|342.33|342.63|342.38|342.53|342.33|2
1642569840000|2022-01-19 05:24:00|342.58|342.38|342.58|342.43|342.58|342.43|342.58|342.38|5
1642569850000|2022-01-19 05:24:10|342.63|342.48|342.63|342.43|342.63|342.48|342.63|342.43|12
1642569860000|2022-01-19 05:24:20|342.58|342.38|342.48|342.33|342.58|342.38|342.48|342.33|6
1642569870000|2022-01-19 05:24:30|342.53|342.38|342.53|342.38|342.58|342.38|342.53|342.38|7
1642569880000|2022-01-19 05:24:40|||||||||1
1642569890000|2022-01-19 05:24:50|342.48|342.33|342.53|342.33|342.53|342.38|342.48|342.33|2
1642569900000|2022-01-19 05:25:00|342.48||342.48||342.48||342.48||0
1642569910000|2022-01-19 05:25:10|342.53|342.43|342.58|342.38|342.58|342.43|342.53|342.38|8
1642569920000|2022-01-19 05:25:20|342.53||342.53||342.58||342.53||0
1642569930000|2022-01-19 05:25:30|342.48|342.33|342.53|342.33|342.53|342.33|342.48|342.33|8
1642569940000|2022-01-19 05:25:40|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.38|3
1642569950000|2022-01-19 05:25:50|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.38|13
1642569960000|2022-01-19 05:26:00|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|1
1642569970000|2022-01-19 05:26:10|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.38|4
1642569980000|2022-01-19 05:26:20|342.63||342.63||342.63||342.58||3
1642569990000|2022-01-19 05:26:30|342.58|342.48|342.58|342.43|342.63|342.48|342.58|342.43|8
1642570000000|2022-01-19 05:26:40|342.63|342.48|342.63|342.48|342.63|342.48|342.58|342.43|11
1642570010000|2022-01-19 05:26:50|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|5
1642570020000|2022-01-19 05:27:00|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|3
1642570030000|2022-01-19 05:27:10|342.58|342.48|342.63|342.48|342.63|342.48|342.58|342.43|3
1642570040000|2022-01-19 05:27:20||342.43||342.43||342.43||342.43|6
1642570050000|2022-01-19 05:27:30|342.58|342.48|342.58|342.43|342.58|342.48|342.58|342.43|7
1642570060000|2022-01-19 05:27:40|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|8
1642570070000|2022-01-19 05:27:50|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|9
1642570080000|2022-01-19 05:28:00|||||||||2
1642570090000|2022-01-19 05:28:10|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|12
1642570100000|2022-01-19 05:28:20|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|16
1642570130000|2022-01-19 05:28:50|342.53|342.38|342.53|342.38|342.53|342.38|342.48|342.33|6
1642570140000|2022-01-19 05:29:00|342.48|342.33|342.48|342.33|342.53|342.33|342.48|342.33|9
1642570150000|2022-01-19 05:29:10|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|5
1642570160000|2022-01-19 05:29:20|342.48|342.33|342.48|342.33|342.53|342.33|342.48|342.33|4
1642570180000|2022-01-19 05:29:40|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|4
1642570190000|2022-01-19 05:29:50|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|2
1642570200000|2022-01-19 05:30:00|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|23
1642570210000|2022-01-19 05:30:10|342.58|342.33|342.58|342.38|342.58|342.43|342.53|342.33|16
1642570220000|2022-01-19 05:30:20|342.53|342.43|342.53|342.38|342.63|342.43|342.53|342.38|24
1642570230000|2022-01-19 05:30:30|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|11
1642570240000|2022-01-19 05:30:40|||||||||4
1642570250000|2022-01-19 05:30:50|342.48|342.33|342.48|342.33|342.53|342.38|342.48|342.33|9
1642570260000|2022-01-19 05:31:00|342.43|342.28|342.48|342.28|342.48|342.28|342.43|342.28|7
1642570270000|2022-01-19 05:31:10|342.43|342.33|342.48|342.33|342.48|342.33|342.43|342.33|11
1642570280000|2022-01-19 05:31:20||342.28||342.28||342.28||342.28|2
1642570290000|2022-01-19 05:31:30|342.43||342.43||342.48||342.43||4
1642570300000|2022-01-19 05:31:40|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|8
1642570310000|2022-01-19 05:31:50|||||||||2
1642570320000|2022-01-19 05:32:00|342.33|342.18|342.38|342.18|342.38|342.18|342.33|342.18|8
1642570330000|2022-01-19 05:32:10|342.43|342.23|342.38|342.23|342.43|342.28|342.38|342.23|17
1642570340000|2022-01-19 05:32:20|342.28|342.13|342.33|342.18|342.33|342.18|342.28|342.13|24
1642570350000|2022-01-19 05:32:30|342.28|342.13|342.28|342.08|342.28|342.13|342.28|342.08|13
1642570360000|2022-01-19 05:32:40|342.33|342.13|342.28|342.13|342.33|342.18|342.28|342.13|8
1642570370000|2022-01-19 05:32:50|||||||||2
1642570380000|2022-01-19 05:33:00|342.33|342.18|342.28|342.13|342.38|342.18|342.28|342.13|27
1642570390000|2022-01-19 05:33:10|342.23|342.08|342.28|342.08|342.28|342.13|342.23|342.08|7
1642570400000|2022-01-19 05:33:20|342.33|342.13|342.33|342.13|342.33|342.13|342.28|342.13|4
1642570410000|2022-01-19 05:33:30|342.28|342.18|342.33|342.13|342.33|342.18|342.28|342.13|3
1642570420000|2022-01-19 05:33:40|342.28|342.18|342.38|342.18|342.38|342.18|342.28|342.18|12
1642570430000|2022-01-19 05:33:50|342.43|342.23|342.33|342.18|342.43|342.23|342.33|342.18|7
1642570440000|2022-01-19 05:34:00|342.28|342.13|342.33|342.13|342.33|342.18|342.28|342.13|8
1642570450000|2022-01-19 05:34:10|342.28|342.18|342.33|342.13|342.33|342.18|342.28|342.13|4
1642570460000|2022-01-19 05:34:20|342.28|342.18|342.28|342.13|342.33|342.18|342.28|342.13|5
1642570470000|2022-01-19 05:34:30|342.33||342.28||342.33||342.28||1
1642570480000|2022-01-19 05:34:40|342.33|342.18|342.38|342.23|342.38|342.23|342.33|342.18|28
1642570490000|2022-01-19 05:34:50|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|4
1642570500000|2022-01-19 05:35:00|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|8
1642570510000|2022-01-19 05:35:10|342.43|342.28|342.43|342.28|342.48|342.33|342.43|342.28|40
1642570520000|2022-01-19 05:35:20|||||||||3
1642570530000|2022-01-19 05:35:30|342.38|342.23|342.43|342.28|342.43|342.28|342.38|342.23|4
1642570540000|2022-01-19 05:35:40|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|18
1642570550000|2022-01-19 05:35:50|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|16
1642570560000|2022-01-19 05:36:00|342.38|342.23|342.38|342.23|342.43|342.23|342.33|342.18|23
1642570570000|2022-01-19 05:36:10|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|0
1642570580000|2022-01-19 05:36:20||342.13||342.13||342.13||342.13|0
1642570600000|2022-01-19 05:36:40|342.28||342.28||342.28||342.28||1
1642570610000|2022-01-19 05:36:50||342.08||342.13||342.13||342.08|0
1642570620000|2022-01-19 05:37:00|342.23|342.08|342.28|342.13|342.28|342.13|342.23|342.08|6
1642570630000|2022-01-19 05:37:10||342.08||342.13||342.13||342.08|1
1642570640000|2022-01-19 05:37:20||342.08||342.13||342.13||342.08|3
1642570650000|2022-01-19 05:37:30||342.08||342.13||342.13||342.08|0
1642570660000|2022-01-19 05:37:40|342.33|342.18|342.43|342.28|342.43|342.28|342.33|342.18|21
1642570670000|2022-01-19 05:37:50|342.38|342.23|342.38|342.23|342.38|342.28|342.38|342.23|0
1642570680000|2022-01-19 05:38:00|342.43|342.28|342.38|342.23|342.43|342.28|342.38|342.23|12
1642570700000|2022-01-19 05:38:20|342.33|342.18|342.38|342.18|342.38|342.18|342.33|342.18|8
1642570710000|2022-01-19 05:38:30|342.33|342.23|342.28|342.13|342.33|342.23|342.28|342.13|2
1642570720000|2022-01-19 05:38:40|342.33|342.18|342.33|342.13|342.33|342.18|342.33|342.13|5
1642570730000|2022-01-19 05:38:50|342.28|342.18|342.33|342.13|342.33|342.18|342.28|342.13|1
1642570740000|2022-01-19 05:39:00||342.18||342.13||342.18||342.13|0
1642570750000|2022-01-19 05:39:10||342.18||342.13||342.18||342.13|1
1642570760000|2022-01-19 05:39:20|342.28|342.18|342.33|342.13|342.33|342.18|342.28|342.13|0
1642570770000|2022-01-19 05:39:30||342.18||342.18||342.18||342.13|1
1642570780000|2022-01-19 05:39:40||342.13||342.13||342.13||342.13|4
1642570790000|2022-01-19 05:39:50|342.28||342.28||342.28||342.28||0
1642570800000|2022-01-19 05:40:00|342.23|342.08|342.28|342.13|342.28|342.13|342.18|342.03|21
1642570810000|2022-01-19 05:40:10|342.33|342.08|342.28|342.08|342.33|342.08|342.23|342.08|5
1642570820000|2022-01-19 05:40:20|342.33|342.13|342.33|342.18|342.33|342.18|342.33|342.13|9
1642570840000|2022-01-19 05:40:40|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|12
1642570850000|2022-01-19 05:40:50|342.33|342.18|342.33|342.13|342.33|342.18|342.28|342.13|24
1642570860000|2022-01-19 05:41:00|342.43|342.18|342.38|342.23|342.43|342.23|342.38|342.18|12
1642570910000|2022-01-19 05:41:50|342.33|342.18|342.38|342.23|342.38|342.23|342.33|342.18|15
1642570920000|2022-01-19 05:42:00|342.43|342.28|342.43|342.28|342.48|342.28|342.43|342.28|5
1642570930000|2022-01-19 05:42:10|342.48||342.48||342.48||342.43||3
1642570940000|2022-01-19 05:42:20|342.43|342.33|342.53|342.38|342.53|342.38|342.43|342.33|14
1642570950000|2022-01-19 05:42:30|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|7
1642570960000|2022-01-19 05:42:40|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|9
1642570970000|2022-01-19 05:42:50|342.38|342.23|342.38|342.18|342.38|342.23|342.38|342.18|4
1642570980000|2022-01-19 05:43:00|342.33|342.13|342.33|342.13|342.33|342.18|342.28|342.08|1
1642570990000|2022-01-19 05:43:10|342.28||342.28||342.28||342.28||2
1642571000000|2022-01-19 05:43:20|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.08|3
1642571010000|2022-01-19 05:43:30|342.28|342.13|342.33|342.18|342.33|342.18|342.28|342.13|9
1642571020000|2022-01-19 05:43:40|342.38|342.23|342.28|342.13|342.43|342.23|342.28|342.13|9
1642571030000|2022-01-19 05:43:50|||||||||1
1642571040000|2022-01-19 05:44:00||342.08||342.08||342.08||342.08|3
1642571050000|2022-01-19 05:44:10|342.23|342.13|342.28|342.13|342.28|342.13|342.23|342.13|3
1642571060000|2022-01-19 05:44:20|342.23|342.08|342.28|342.08|342.28|342.13|342.23|342.08|14
1642571070000|2022-01-19 05:44:30|342.23|342.13|342.28|342.13|342.28|342.13|342.23|342.08|3
1642571080000|2022-01-19 05:44:40|342.23|342.08|342.23|342.08|342.23|342.13|342.23|342.08|3
1642571090000|2022-01-19 05:44:50|342.28|342.13|342.33|342.18|342.33|342.18|342.28|342.13|34
1642571100000|2022-01-19 05:45:00|342.28|342.13|342.28|342.13|342.33|342.18|342.23|342.08|38
1642571110000|2022-01-19 05:45:10|||||||||2
1642571130000|2022-01-19 05:45:30|342.38|342.18|342.38|342.18|342.38|342.18|342.38|342.18|22
1642571140000|2022-01-19 05:45:40|342.33||342.33||342.33||342.33||1
1642571150000|2022-01-19 05:45:50|||||||||1
1642571160000|2022-01-19 05:46:00||342.13||342.18||342.18||342.13|3
1642571170000|2022-01-19 05:46:10|342.28|342.13|342.33|342.13|342.33|342.13|342.28|342.13|1
1642571180000|2022-01-19 05:46:20||342.18||342.13||342.18||342.13|0
1642571190000|2022-01-19 05:46:30|342.28||342.28||342.33||342.28||2
1642571200000|2022-01-19 05:46:40|||||||||1
1642571210000|2022-01-19 05:46:50|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.08|1
1642571220000|2022-01-19 05:47:00|342.28|342.13|342.28|342.08|342.28|342.13|342.28|342.08|6
1642571230000|2022-01-19 05:47:10|342.23||342.28||342.28||342.23||0
1642571240000|2022-01-19 05:47:20|342.23|342.13|342.33|342.18|342.33|342.18|342.23|342.13|6
1642571260000|2022-01-19 05:47:40|342.28|342.13|342.28|342.08|342.28|342.13|342.28|342.08|4
1642571270000|2022-01-19 05:47:50||342.13||342.08||342.13||342.08|0
1642571280000|2022-01-19 05:48:00|342.23||342.28||342.28||342.23||0
1642571300000|2022-01-19 05:48:20|342.23|342.13|342.28|342.13|342.28|342.13|342.23|342.08|0
1642571310000|2022-01-19 05:48:30|342.23|342.08|342.23|342.08|342.28|342.13|342.23|342.08|4
1642571320000|2022-01-19 05:48:40|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|1
1642571350000|2022-01-19 05:49:10|||||||||9
1642571360000|2022-01-19 05:49:20|342.33|342.18|342.33|342.18|342.38|342.18|342.33|342.18|5
1642571370000|2022-01-19 05:49:30|342.28|342.13|342.28|342.13|342.33|342.13|342.28|342.13|2
1642571390000|2022-01-19 05:49:50|342.23|342.08|342.28|342.08|342.28|342.13|342.23|342.08|3
1642571400000|2022-01-19 05:50:00|342.23|342.03|342.23|342.08|342.28|342.13|342.23|342.03|17
1642571410000|2022-01-19 05:50:10|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|4
1642571440000|2022-01-19 05:50:40|342.33|342.18|342.38|342.23|342.38|342.23|342.33|342.18|7
1642571450000|2022-01-19 05:50:50||342.18||342.18||342.18||342.18|4
1642571460000|2022-01-19 05:51:00|342.33|342.13|342.33|342.18|342.33|342.18|342.33|342.13|1
1642571470000|2022-01-19 05:51:10||342.13||342.13||342.18||342.13|0
1642571480000|2022-01-19 05:51:20|342.28|342.18|342.33|342.13|342.33|342.18|342.28|342.13|6
1642571490000|2022-01-19 05:51:30||342.18||342.18||342.18||342.18|1
1642571520000|2022-01-19 05:52:00|||||||||2
1642571570000|2022-01-19 05:52:50|342.28|342.13|342.23|342.08|342.28|342.13|342.23|342.08|9
1642571580000|2022-01-19 05:53:00|342.28||342.28||342.28||342.28||7
1642571590000|2022-01-19 05:53:10||342.13||342.13||342.13||342.13|3
1642571600000|2022-01-19 05:53:20|342.33|342.18|342.33|342.18|342.33|342.18|342.28|342.18|14
1642571630000|2022-01-19 05:53:50|342.38|342.23|342.38|342.18|342.38|342.23|342.38|342.18|2
1642571640000|2022-01-19 05:54:00|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|10
1642571660000|2022-01-19 05:54:20|342.38|342.23|342.38|342.18|342.38|342.23|342.38|342.18|6
1642571680000|2022-01-19 05:54:40|342.33|342.23|342.38|342.23|342.38|342.23|342.33|342.23|1
1642571690000|2022-01-19 05:54:50|342.33|342.18|342.33|342.18|342.38|342.18|342.33|342.18|0
1642571700000|2022-01-19 05:55:00|342.38||342.33||342.38||342.33||0
1642571710000|2022-01-19 05:55:10|342.38||342.33||342.38||342.33||1
1642571720000|2022-01-19 05:55:20|342.38|342.23|342.43|342.23|342.43|342.28|342.38|342.23|3
1642571730000|2022-01-19 05:55:30|342.38|342.28|342.43|342.28|342.43|342.28|342.38|342.23|1
1642571740000|2022-01-19 05:55:40|342.38|342.23|342.38|342.18|342.38|342.23|342.38|342.18|0
1642571750000|2022-01-19 05:55:50||342.23||342.23||342.23||342.23|0
1642571790000|2022-01-19 05:56:30|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|4
1642571810000|2022-01-19 05:56:50|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|10
1642571820000|2022-01-19 05:57:00|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|10
1642571830000|2022-01-19 05:57:10|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|6
1642571860000|2022-01-19 05:57:40|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|6
1642571870000|2022-01-19 05:57:50|||||||||1
1642571880000|2022-01-19 05:58:00||342.28||342.28||342.28||342.28|3
1642571890000|2022-01-19 05:58:10|342.43|342.33|342.53|342.38|342.53|342.38|342.43|342.33|18
1642571910000|2022-01-19 05:58:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|5
1642571920000|2022-01-19 05:58:40|342.63||342.58||342.63||342.58||7
1642571930000|2022-01-19 05:58:50|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|5
1642571940000|2022-01-19 05:59:00|||||||||5
1642571950000|2022-01-19 05:59:10|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|10
1642571960000|2022-01-19 05:59:20||342.38||342.43||342.43||342.38|0
1642571970000|2022-01-19 05:59:30|342.63||342.63||342.63||342.63||2
1642571980000|2022-01-19 05:59:40|342.68|342.48|342.63|342.48|342.68|342.53|342.63|342.43|2
1642572000000|2022-01-19 06:00:00|342.73|342.53|342.73|342.58|342.73|342.58|342.63|342.48|8
1642572010000|2022-01-19 06:00:10|342.83|342.63|342.83|342.68|342.83|342.68|342.78|342.63|11
1642572020000|2022-01-19 06:00:20|342.78|342.63|342.83|342.63|342.83|342.68|342.78|342.63|2
1642572030000|2022-01-19 06:00:30|342.78|342.68|342.78|342.63|342.78|342.68|342.78|342.63|0
1642572040000|2022-01-19 06:00:40|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|15
1642572050000|2022-01-19 06:00:50|||||||||4
1642572060000|2022-01-19 06:01:00|342.83|342.68|342.83|342.68|342.83|342.68|342.78|342.63|9
1642572070000|2022-01-19 06:01:10||342.63||342.68||342.68||342.63|1
1642572080000|2022-01-19 06:01:20|||||||||1
1642572110000|2022-01-19 06:01:50|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|19
1642572130000|2022-01-19 06:02:10|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|6
1642572140000|2022-01-19 06:02:20|342.73||342.73||342.73||342.68||9
1642572150000|2022-01-19 06:02:30|342.78|342.58|342.83|342.68|342.83|342.68|342.78|342.58|2
1642572160000|2022-01-19 06:02:40|342.78|342.63|342.78|342.63|342.83|342.68|342.78|342.63|23
1642572170000|2022-01-19 06:02:50|342.83||342.78||342.83||342.78||0
1642572200000|2022-01-19 06:03:20||342.58||342.63||342.63||342.58|13
1642572210000|2022-01-19 06:03:30|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|4
1642572220000|2022-01-19 06:03:40||342.63||342.63||342.68||342.63|6
1642572230000|2022-01-19 06:03:50|342.78||342.78||342.78||342.78||0
1642572250000|2022-01-19 06:04:10|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|5
1642572260000|2022-01-19 06:04:20|||||||||1
1642572270000|2022-01-19 06:04:30|342.88|342.73|342.83|342.68|342.93|342.73|342.83|342.68|17
1642572280000|2022-01-19 06:04:40|||||||||4
1642572290000|2022-01-19 06:04:50|342.78|342.63|342.88|342.73|342.88|342.73|342.78|342.63|10
1642572300000|2022-01-19 06:05:00|342.93||342.88||342.93||342.88||1
1642572310000|2022-01-19 06:05:10|||||||||1
1642572330000|2022-01-19 06:05:30|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|4
1642572340000|2022-01-19 06:05:40|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.73|9
1642572350000|2022-01-19 06:05:50|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|8
1642572360000|2022-01-19 06:06:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|3
1642572370000|2022-01-19 06:06:10|||||||||5
1642572380000|2022-01-19 06:06:20|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|19
1642572390000|2022-01-19 06:06:30|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|12
1642572400000|2022-01-19 06:06:40|342.88|342.73|342.88|342.73|342.88|342.78|342.88|342.73|6
1642572410000|2022-01-19 06:06:50|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|12
1642572420000|2022-01-19 06:07:00|342.93|342.73|342.98|342.83|342.98|342.83|342.88|342.73|18
1642572430000|2022-01-19 06:07:10|342.93|342.78|342.98|342.83|342.98|342.83|342.93|342.78|3
1642572440000|2022-01-19 06:07:20|342.93|342.78|342.93|342.78|342.98|342.83|342.93|342.78|7
1642572450000|2022-01-19 06:07:30|342.98|342.83|342.93|342.78|342.98|342.83|342.93|342.78|6
1642572460000|2022-01-19 06:07:40|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|2
1642572470000|2022-01-19 06:07:50|||||||||3
1642572480000|2022-01-19 06:08:00|||||||||4
1642572490000|2022-01-19 06:08:10|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.73|10
1642572500000|2022-01-19 06:08:20||342.68||342.68||342.68||342.68|6
1642572510000|2022-01-19 06:08:30|342.83|342.73|342.78|342.63|342.83|342.73|342.78|342.63|12
1642572520000|2022-01-19 06:08:40|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|14
1642572530000|2022-01-19 06:08:50|342.88||342.83||342.88||342.83||6
1642572540000|2022-01-19 06:09:00||342.63||342.63||342.63||342.63|1
1642572550000|2022-01-19 06:09:10|342.78||342.78||342.83||342.78||0
1642572560000|2022-01-19 06:09:20|342.83||342.83||342.83||342.78||0
1642572570000|2022-01-19 06:09:30|342.78||342.83||342.83||342.78||0
1642572580000|2022-01-19 06:09:40|342.78||342.78||342.83||342.78||1
1642572590000|2022-01-19 06:09:50|342.73|342.58|342.83|342.63|342.83|342.63|342.73|342.58|13
1642572600000|2022-01-19 06:10:00|342.78|342.68|342.83|342.68|342.83|342.68|342.78|342.63|3
1642572610000|2022-01-19 06:10:10||342.63||342.68||342.68||342.63|2
1642572620000|2022-01-19 06:10:20|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|15
1642572630000|2022-01-19 06:10:30|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|8
1642572640000|2022-01-19 06:10:40|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|5
1642572650000|2022-01-19 06:10:50|342.78|342.63|342.78|342.63|342.78|342.68|342.78|342.63|17
1642572660000|2022-01-19 06:11:00|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.63|19
1642572670000|2022-01-19 06:11:10|342.83|342.68|342.83|342.68|342.83|342.68|342.78|342.68|7
1642572680000|2022-01-19 06:11:20|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|4
1642572690000|2022-01-19 06:11:30|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|9
1642572700000|2022-01-19 06:11:40||342.58||342.63||342.63||342.58|1
1642572710000|2022-01-19 06:11:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|5
1642572720000|2022-01-19 06:12:00|342.78|342.63|342.78|342.63|342.78|342.63|342.73|342.58|5
1642572730000|2022-01-19 06:12:10|342.73|342.58|342.73|342.58|342.78|342.58|342.73|342.58|6
1642572780000|2022-01-19 06:13:00|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|19
1642572790000|2022-01-19 06:13:10|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|8
1642572800000|2022-01-19 06:13:20|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|8
1642572810000|2022-01-19 06:13:30||342.58||342.58||342.58||342.58|6
1642572820000|2022-01-19 06:13:40|342.73|342.53|342.68|342.53|342.73|342.53|342.68|342.53|3
1642572830000|2022-01-19 06:13:50|342.73|342.58|342.73|342.58|342.78|342.58|342.73|342.58|9
1642572840000|2022-01-19 06:14:00|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|5
1642572850000|2022-01-19 06:14:10|||||||||4
1642572860000|2022-01-19 06:14:20|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|5
1642572880000|2022-01-19 06:14:40|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|18
1642572890000|2022-01-19 06:14:50|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.53|27
1642572900000|2022-01-19 06:15:00|342.78|342.63|342.78|342.58|342.78|342.63|342.78|342.58|6
1642572910000|2022-01-19 06:15:10|342.73||342.73||342.78||342.73||2
1642572920000|2022-01-19 06:15:20|||||||||1
1642572930000|2022-01-19 06:15:30|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|10
1642572940000|2022-01-19 06:15:40|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|4
1642572950000|2022-01-19 06:15:50||342.53||342.53||342.58||342.53|3
1642572960000|2022-01-19 06:16:00|342.68|342.48|342.68|342.53|342.73|342.53|342.68|342.48|3
1642572980000|2022-01-19 06:16:20||342.48||342.53||342.53||342.48|7
1642572990000|2022-01-19 06:16:30|||||||||4
1642573000000|2022-01-19 06:16:40||342.48||342.53||342.53||342.48|5
1642573030000|2022-01-19 06:17:10|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|7
1642573060000|2022-01-19 06:17:40|342.73|342.58|342.68|342.53|342.73|342.58|342.68|342.53|13
1642573070000|2022-01-19 06:17:50|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|9
1642573080000|2022-01-19 06:18:00|||||||||2
1642573090000|2022-01-19 06:18:10|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|14
1642573100000|2022-01-19 06:18:20|342.83||342.78||342.83||342.78||12
1642573120000|2022-01-19 06:18:40|||||||||1
1642573190000|2022-01-19 06:19:50|342.83|342.68|342.83|342.68|342.83|342.68|342.78|342.68|15
1642573200000|2022-01-19 06:20:00|||||||||9
1642573210000|2022-01-19 06:20:10||342.63||342.68||342.68||342.63|18
1642573220000|2022-01-19 06:20:20|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|26
1642573250000|2022-01-19 06:20:50|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|11
1642573260000|2022-01-19 06:21:00|342.78|342.63|342.78|342.63|342.83|342.68|342.78|342.63|16
1642573270000|2022-01-19 06:21:10|||||||||5
1642573280000|2022-01-19 06:21:20|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|5
1642573290000|2022-01-19 06:21:30|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.63|8
1642573300000|2022-01-19 06:21:40|||||||||1
1642573310000|2022-01-19 06:21:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|1
1642573320000|2022-01-19 06:22:00|342.83||342.78||342.83||342.78||2
1642573340000|2022-01-19 06:22:20|342.73|342.58|342.73|342.58|342.78|342.58|342.73|342.58|5
1642573350000|2022-01-19 06:22:30||342.53||342.53||342.53||342.53|1
1642573360000|2022-01-19 06:22:40|342.68|342.58|342.68|342.53|342.73|342.58|342.68|342.53|6
1642573370000|2022-01-19 06:22:50|342.73|342.58|342.73|342.53|342.73|342.58|342.73|342.53|5
1642573380000|2022-01-19 06:23:00|342.68|342.58|342.68|342.53|342.68|342.58|342.68|342.53|1
1642573390000|2022-01-19 06:23:10|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|4
1642573400000|2022-01-19 06:23:20|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.53|2
1642573410000|2022-01-19 06:23:30|342.68|342.58|342.73|342.53|342.73|342.58|342.68|342.53|3
1642573420000|2022-01-19 06:23:40||342.58||342.58||342.58||342.53|0
1642573430000|2022-01-19 06:23:50|342.68|342.53|342.68|342.53|342.68|342.58|342.68|342.53|2
1642573450000|2022-01-19 06:24:10|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|4
1642573460000|2022-01-19 06:24:20|342.63|342.48|342.63|342.48|342.68|342.48|342.63|342.48|5
1642573470000|2022-01-19 06:24:30|342.68|342.43|342.63|342.48|342.68|342.48|342.63|342.43|14
1642573480000|2022-01-19 06:24:40||342.43||342.48||342.48||342.43|2
1642573490000|2022-01-19 06:24:50||342.43||342.43||342.48||342.43|0
1642573500000|2022-01-19 06:25:00|342.58|342.48|342.58|342.43|342.58|342.48|342.58|342.43|0
1642573510000|2022-01-19 06:25:10|342.63|342.48|342.63|342.43|342.63|342.48|342.58|342.43|17
1642573520000|2022-01-19 06:25:20|342.58|342.48|342.63|342.48|342.63|342.48|342.58|342.43|2
1642573530000|2022-01-19 06:25:30|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|1
1642573540000|2022-01-19 06:25:40|||||||||1
1642573550000|2022-01-19 06:25:50|||||||||1
1642573560000|2022-01-19 06:26:00|||||||||1
1642573570000|2022-01-19 06:26:10|342.68|342.53|342.58|342.43|342.68|342.53|342.58|342.43|31
1642573580000|2022-01-19 06:26:20|342.63|342.48|342.63|342.43|342.63|342.48|342.63|342.43|5
1642573590000|2022-01-19 06:26:30|342.58|342.38|342.53|342.38|342.63|342.38|342.53|342.38|26
1642573600000|2022-01-19 06:26:40|||||||||6
1642573610000|2022-01-19 06:26:50|342.48|342.33|342.58|342.43|342.58|342.43|342.48|342.33|12
1642573620000|2022-01-19 06:27:00|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|11
1642573630000|2022-01-19 06:27:10|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|4
1642573660000|2022-01-19 06:27:40|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|30
1642573670000|2022-01-19 06:27:50|342.58||342.58||342.58||342.53||10
1642573680000|2022-01-19 06:28:00|342.53|342.43|342.58|342.43|342.58|342.43|342.53|342.43|1
1642573690000|2022-01-19 06:28:10|342.53|342.38|342.53|342.38|342.53|342.38|342.48|342.33|16
1642573700000|2022-01-19 06:28:20|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.28|12
1642573720000|2022-01-19 06:28:40||342.28||342.28||342.28||342.28|3
1642573730000|2022-01-19 06:28:50|342.43||342.43||342.43||342.43||0
1642573740000|2022-01-19 06:29:00|342.48||342.48||342.48||342.48||5
1642573750000|2022-01-19 06:29:10|342.43|342.33|342.53|342.33|342.53|342.33|342.43|342.33|2
1642573760000|2022-01-19 06:29:20|342.48|342.38|342.53|342.33|342.53|342.38|342.48|342.33|7
1642573770000|2022-01-19 06:29:30|342.48||342.48||342.53||342.48||0
1642573780000|2022-01-19 06:29:40|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.33|4
1642573800000|2022-01-19 06:30:00|342.48|342.33|342.53|342.33|342.53|342.38|342.48|342.33|11
1642573810000|2022-01-19 06:30:10||342.38||342.38||342.38||342.38|0
1642573840000|2022-01-19 06:30:40|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|4
1642573850000|2022-01-19 06:30:50|||||||||1
1642573860000|2022-01-19 06:31:00|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|2
1642573870000|2022-01-19 06:31:10|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|13
1642573880000|2022-01-19 06:31:20|||||||||1
1642573890000|2022-01-19 06:31:30|342.38|342.23|342.33|342.18|342.43|342.23|342.33|342.18|19
1642573900000|2022-01-19 06:31:40|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|2
1642573910000|2022-01-19 06:31:50|342.33|342.18|342.43|342.28|342.43|342.28|342.33|342.18|24
1642573920000|2022-01-19 06:32:00|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|3
1642573930000|2022-01-19 06:32:10|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|14
1642573940000|2022-01-19 06:32:20|||||||||1
1642573950000|2022-01-19 06:32:30|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|3
1642573980000|2022-01-19 06:33:00||342.28||342.33||342.33||342.28|5
1642573990000|2022-01-19 06:33:10|||||||||1
1642574010000|2022-01-19 06:33:30|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|7
1642574020000|2022-01-19 06:33:40|342.58|342.43|342.58|342.38|342.58|342.43|342.53|342.38|16
1642574030000|2022-01-19 06:33:50|342.53|342.43|342.58|342.43|342.58|342.43|342.53|342.43|3
1642574040000|2022-01-19 06:34:00|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|7
1642574050000|2022-01-19 06:34:10|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|13
1642574090000|2022-01-19 06:34:50|342.73|342.58|342.68|342.53|342.73|342.58|342.68|342.53|16
1642574100000|2022-01-19 06:35:00|342.73|342.58|342.68|342.53|342.73|342.58|342.68|342.53|3
1642574110000|2022-01-19 06:35:10|342.73||342.68||342.73||342.68||1
1642574120000|2022-01-19 06:35:20|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|4
1642574130000|2022-01-19 06:35:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|0
1642574140000|2022-01-19 06:35:40||342.38||342.38||342.38||342.38|1
1642574160000|2022-01-19 06:36:00|342.53|342.43|342.53|342.38|342.53|342.43|342.53|342.38|3
1642574170000|2022-01-19 06:36:10||342.33||342.38||342.38||342.33|3
1642574180000|2022-01-19 06:36:20|||||||||1
1642574230000|2022-01-19 06:37:10|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|4
1642574240000|2022-01-19 06:37:20|342.53||342.53||342.53||342.53||7
1642574250000|2022-01-19 06:37:30|342.48|342.38|342.48|342.33|342.48|342.38|342.48|342.33|0
1642574260000|2022-01-19 06:37:40|342.53||342.53||342.53||342.48||2
1642574270000|2022-01-19 06:37:50|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.38|1
1642574300000|2022-01-19 06:38:20|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|10
1642574310000|2022-01-19 06:38:30|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|7
1642574320000|2022-01-19 06:38:40|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|4
1642574340000|2022-01-19 06:39:00|342.53|342.38|342.53|342.38|342.53|342.43|342.53|342.38|4
1642574370000|2022-01-19 06:39:30|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|8
1642574390000|2022-01-19 06:39:50|342.58|342.43|342.53|342.38|342.58|342.43|342.53|342.38|6
1642574400000|2022-01-19 06:40:00|342.58||342.53||342.58||342.53||0
1642574450000|2022-01-19 06:40:50|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|8
1642574470000|2022-01-19 06:41:10||342.38||342.43||342.43||342.38|5
1642574500000|2022-01-19 06:41:40|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|5
1642574510000|2022-01-19 06:41:50|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|3
1642574520000|2022-01-19 06:42:00||342.48||342.53||342.53||342.48|2
1642574530000|2022-01-19 06:42:10|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|4
1642574540000|2022-01-19 06:42:20|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.53|6
1642574570000|2022-01-19 06:42:50|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|4
1642574590000|2022-01-19 06:43:10|342.73||342.68||342.73||342.68||1
1642574600000|2022-01-19 06:43:20|||||||||1
1642574620000|2022-01-19 06:43:40||342.48||342.53||342.53||342.48|0
1642574630000|2022-01-19 06:43:50||342.48||342.48||342.53||342.48|1
1642574640000|2022-01-19 06:44:00|342.63||342.63||342.63||342.63||0
1642574660000|2022-01-19 06:44:20|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.53|4
1642574670000|2022-01-19 06:44:30|342.68|342.58|342.73|342.58|342.73|342.58|342.68|342.58|2
1642574680000|2022-01-19 06:44:40|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|4
1642574690000|2022-01-19 06:44:50|342.83|342.58|342.83|342.63|342.83|342.63|342.78|342.58|2
1642574700000|2022-01-19 06:45:00||342.68||342.63||342.68||342.63|0
1642574710000|2022-01-19 06:45:10|342.78|342.68|342.83|342.68|342.83|342.68|342.78|342.68|2
1642574720000|2022-01-19 06:45:20|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|6
1642574730000|2022-01-19 06:45:30|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|4
1642574740000|2022-01-19 06:45:40|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|2
1642574750000|2022-01-19 06:45:50|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|7
1642574760000|2022-01-19 06:46:00|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|6
1642574770000|2022-01-19 06:46:10|||||||||2
1642574780000|2022-01-19 06:46:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|2
1642574790000|2022-01-19 06:46:30|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|7
1642574800000|2022-01-19 06:46:40|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|3
1642574820000|2022-01-19 06:47:00|342.88|342.73|342.83|342.63|342.88|342.73|342.78|342.63|6
1642574830000|2022-01-19 06:47:10||342.68||342.68||342.68||342.68|0
1642574840000|2022-01-19 06:47:20|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|0
1642574850000|2022-01-19 06:47:30|342.78|342.63|342.78|342.63|342.83|342.63|342.78|342.63|6
1642574860000|2022-01-19 06:47:40|||||||||2
1642574870000|2022-01-19 06:47:50|||||||||4
1642574880000|2022-01-19 06:48:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|5
1642574910000|2022-01-19 06:48:30|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|4
1642574920000|2022-01-19 06:48:40|342.83|342.68|342.88|342.68|342.88|342.73|342.83|342.68|4
1642574930000|2022-01-19 06:48:50|342.83|342.73|342.83|342.68|342.83|342.73|342.83|342.68|4
1642574970000|2022-01-19 06:49:30|||||||||1
1642574980000|2022-01-19 06:49:40||342.63||342.68||342.68||342.63|6
1642574990000|2022-01-19 06:49:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|2
1642575000000|2022-01-19 06:50:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.63|2
1642575010000|2022-01-19 06:50:10|342.78|342.63|342.78|342.63|342.83|342.63|342.78|342.63|2
1642575020000|2022-01-19 06:50:20|342.83|342.68|342.83|342.63|342.83|342.68|342.83|342.63|3
1642575030000|2022-01-19 06:50:30||342.68||342.63||342.68||342.63|0
1642575040000|2022-01-19 06:50:40|342.78||342.83||342.83||342.78||2
1642575050000|2022-01-19 06:50:50|||||||||1
1642575060000|2022-01-19 06:51:00|342.78|342.68|342.83|342.68|342.83|342.68|342.78|342.63|5
1642575070000|2022-01-19 06:51:10|||||||||1
1642575090000|2022-01-19 06:51:30|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|9
1642575110000|2022-01-19 06:51:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|2
1642575130000|2022-01-19 06:52:10|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.53|7
1642575140000|2022-01-19 06:52:20|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|1
1642575150000|2022-01-19 06:52:30|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|6
1642575160000|2022-01-19 06:52:40||342.48||342.48||342.48||342.48|1
1642575170000|2022-01-19 06:52:50|342.63||342.63||342.63||342.63||1
1642575180000|2022-01-19 06:53:00|342.58|342.43|342.58|342.43|342.73|342.53|342.58|342.43|26
1642575200000|2022-01-19 06:53:20|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|7
1642575210000|2022-01-19 06:53:30|||||||||1
1642575220000|2022-01-19 06:53:40|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|4
1642575230000|2022-01-19 06:53:50|342.68|342.53|342.68|342.48|342.68|342.53|342.63|342.48|14
1642575240000|2022-01-19 06:54:00|342.63|342.53|342.63|342.48|342.68|342.53|342.63|342.48|16
1642575250000|2022-01-19 06:54:10|342.68|342.43|342.58|342.43|342.68|342.43|342.58|342.43|13
1642575260000|2022-01-19 06:54:20|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|3
1642575270000|2022-01-19 06:54:30|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|6
1642575280000|2022-01-19 06:54:40|342.48|342.33|342.48|342.33|342.48|342.33|342.43|342.28|14
1642575290000|2022-01-19 06:54:50|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|13
1642575300000|2022-01-19 06:55:00|342.48|342.33|342.48|342.28|342.48|342.33|342.43|342.28|24
1642575310000|2022-01-19 06:55:10|342.43|342.33|342.43|342.28|342.48|342.33|342.43|342.28|6
1642575320000|2022-01-19 06:55:20|342.38|342.23|342.38|342.23|342.43|342.23|342.38|342.23|27
1642575330000|2022-01-19 06:55:30|342.43||342.43||342.43||342.38||11
1642575340000|2022-01-19 06:55:40|342.38|342.28|342.38|342.18|342.43|342.28|342.38|342.18|6
1642575350000|2022-01-19 06:55:50|342.33|342.23|342.38|342.23|342.38|342.23|342.33|342.23|1
1642575360000|2022-01-19 06:56:00|||||||||5
1642575370000|2022-01-19 06:56:10|342.33|342.18|342.33|342.18|342.38|342.18|342.33|342.18|12
1642575380000|2022-01-19 06:56:20|342.38||342.38||342.38||342.33||7
1642575390000|2022-01-19 06:56:30|342.43|342.23|342.43|342.28|342.43|342.28|342.43|342.23|10
1642575400000|2022-01-19 06:56:40|342.48||342.48||342.48||342.48||3
1642575410000|2022-01-19 06:56:50|342.43||342.43||342.43||342.43||0
1642575420000|2022-01-19 06:57:00|342.38|342.23|342.38|342.18|342.38|342.23|342.33|342.18|15
1642575430000|2022-01-19 06:57:10|342.33|342.23|342.38|342.23|342.43|342.28|342.33|342.23|4
1642575440000|2022-01-19 06:57:20|342.43|342.28|342.43|342.23|342.43|342.28|342.43|342.23|4
1642575450000|2022-01-19 06:57:30|342.38|342.28|342.43|342.28|342.43|342.28|342.38|342.28|8
1642575460000|2022-01-19 06:57:40|342.38|342.23|342.43|342.23|342.43|342.28|342.38|342.23|5
1642575470000|2022-01-19 06:57:50|342.38||342.38||342.43||342.38||6
1642575480000|2022-01-19 06:58:00|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|8
1642575490000|2022-01-19 06:58:10|||||||||4
1642575500000|2022-01-19 06:58:20|342.38|342.23|342.38|342.23|342.38|342.28|342.38|342.23|10
1642575510000|2022-01-19 06:58:30|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|3
1642575520000|2022-01-19 06:58:40|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|10
1642575530000|2022-01-19 06:58:50|342.33|342.18|342.33|342.13|342.33|342.18|342.28|342.13|8
1642575540000|2022-01-19 06:59:00||342.18||342.18||342.18||342.18|0
1642575550000|2022-01-19 06:59:10|342.28|342.13|342.38|342.23|342.38|342.23|342.28|342.13|12
1642575560000|2022-01-19 06:59:20|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|4
1642575570000|2022-01-19 06:59:30|342.28|342.13|342.28|342.13|342.33|342.18|342.28|342.13|9
1642575580000|2022-01-19 06:59:40|||||||||4
1642575590000|2022-01-19 06:59:50|342.23|342.08|342.28|342.13|342.33|342.18|342.23|342.08|11
1642575600000|2022-01-19 07:00:00||342.08||342.13||342.13||342.08|13
1642575610000|2022-01-19 07:00:10|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.13|12
1642575620000|2022-01-19 07:00:20|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.18|8
1642575630000|2022-01-19 07:00:30||342.18||342.18||342.18||342.18|2
1642575640000|2022-01-19 07:00:40|342.33|342.23|342.43|342.23|342.43|342.23|342.33|342.18|13
1642575650000|2022-01-19 07:00:50|342.38|342.28|342.43|342.23|342.43|342.28|342.38|342.23|7
1642575660000|2022-01-19 07:01:00|342.38|342.28|342.43|342.23|342.43|342.28|342.38|342.23|13
1642575670000|2022-01-19 07:01:10|342.38|342.28|342.43|342.28|342.43|342.28|342.38|342.23|27
1642575680000|2022-01-19 07:01:20|342.38|342.23|342.43|342.28|342.43|342.28|342.38|342.23|13
1642575690000|2022-01-19 07:01:30|342.33|342.18|342.28|342.13|342.33|342.18|342.23|342.08|53
1642575700000|2022-01-19 07:01:40|||||||||2
1642575710000|2022-01-19 07:01:50|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|7
1642575720000|2022-01-19 07:02:00|342.28|342.08|342.28|342.08|342.33|342.13|342.23|342.08|29
1642575730000|2022-01-19 07:02:10|342.23|342.13|342.23|342.08|342.28|342.13|342.23|342.08|11
1642575740000|2022-01-19 07:02:20|342.28|342.13|342.23|342.08|342.28|342.13|342.23|342.08|26
1642575750000|2022-01-19 07:02:30|342.28|342.13|342.23|342.08|342.28|342.13|342.18|342.03|27
1642575760000|2022-01-19 07:02:40|342.28|342.03|342.18|342.03|342.28|342.03|342.18|342.03|18
1642575770000|2022-01-19 07:02:50|342.23|342.08|342.18|342.03|342.23|342.08|342.18|342.03|16
1642575780000|2022-01-19 07:03:00|342.23||342.18||342.23||342.18||14
1642575790000|2022-01-19 07:03:10|342.13|341.98|342.13|341.98|342.18|342.03|342.13|341.98|19
1642575800000|2022-01-19 07:03:20|342.08|341.93|342.13|341.93|342.13|341.93|342.08|341.93|24
1642575810000|2022-01-19 07:03:30|342.08|341.98|342.13|341.98|342.13|341.98|342.08|341.98|7
1642575820000|2022-01-19 07:03:40|342.18||342.13||342.18||342.13||18
1642575830000|2022-01-19 07:03:50|||||||||6
1642575840000|2022-01-19 07:04:00|342.23|342.03|342.18|342.03|342.23|342.08|342.18|342.03|20
1642575850000|2022-01-19 07:04:10|||||||||5
1642575860000|2022-01-19 07:04:20|342.13|341.98|342.18|342.03|342.18|342.03|342.13|341.98|12
1642575870000|2022-01-19 07:04:30|||||||||8
1642575880000|2022-01-19 07:04:40|342.13|341.98|342.23|342.08|342.23|342.08|342.13|341.98|20
1642575890000|2022-01-19 07:04:50|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|7
1642575900000|2022-01-19 07:05:00|342.23|342.08|342.18|341.98|342.23|342.08|342.13|341.98|17
1642575910000|2022-01-19 07:05:10|342.23|342.03|342.28|342.13|342.28|342.13|342.18|342.03|23
1642575920000|2022-01-19 07:05:20|342.33|342.18|342.33|342.13|342.38|342.23|342.28|342.13|17
1642575930000|2022-01-19 07:05:30|342.28|342.18|342.33|342.18|342.38|342.18|342.28|342.18|9
1642575940000|2022-01-19 07:05:40|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|4
1642575950000|2022-01-19 07:05:50|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.08|5
1642575960000|2022-01-19 07:06:00|342.28||342.23||342.28||342.23||2
1642575970000|2022-01-19 07:06:10||342.03||342.03||342.08||342.03|9
1642575980000|2022-01-19 07:06:20||342.08||342.03||342.08||342.03|2
1642575990000|2022-01-19 07:06:30|342.18|342.08|342.28|342.13|342.28|342.13|342.18|342.08|31
1642576000000|2022-01-19 07:06:40|||||||||12
1642576010000|2022-01-19 07:06:50|342.23|342.08|342.18|342.03|342.23|342.08|342.18|342.03|19
1642576020000|2022-01-19 07:07:00|342.23||342.18||342.23||342.18||4
1642576030000|2022-01-19 07:07:10|342.13|341.98|342.13|341.98|342.13|341.98|342.13|341.98|2
1642576040000|2022-01-19 07:07:20|342.18|342.03|342.13|341.98|342.18|342.03|342.13|341.98|14
1642576050000|2022-01-19 07:07:30|342.18|342.03|342.13|341.98|342.18|342.03|342.13|341.98|5
1642576060000|2022-01-19 07:07:40|||||||||3
1642576070000|2022-01-19 07:07:50|342.18|342.03|342.23|342.08|342.23|342.08|342.18|342.03|23
1642576080000|2022-01-19 07:08:00|342.18|342.03|342.23|342.03|342.23|342.03|342.18|342.03|13
1642576090000|2022-01-19 07:08:10|342.18|342.08|342.23|342.08|342.23|342.08|342.18|342.08|5
1642576100000|2022-01-19 07:08:20|342.18|342.03|342.18|342.03|342.23|342.08|342.18|342.03|13
1642576110000|2022-01-19 07:08:30|342.23||342.23||342.23||342.18||10
1642576120000|2022-01-19 07:08:40|342.18|342.08|342.23|342.03|342.23|342.08|342.18|342.03|7
1642576130000|2022-01-19 07:08:50|342.18|342.08|342.18|342.03|342.18|342.08|342.18|342.03|2
1642576140000|2022-01-19 07:09:00|342.23|342.08|342.28|342.13|342.33|342.18|342.23|342.08|26
1642576150000|2022-01-19 07:09:10|||||||||3
1642576160000|2022-01-19 07:09:20|342.33||342.28||342.33||342.28||4
1642576170000|2022-01-19 07:09:30|342.23|342.08|342.28|342.13|342.28|342.13|342.23|342.08|11
1642576180000|2022-01-19 07:09:40|||||||||6
1642576190000|2022-01-19 07:09:50|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.08|14
1642576200000|2022-01-19 07:10:00|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|7
1642576210000|2022-01-19 07:10:10|342.23|342.08|342.23|342.08|342.23|342.08|342.18|342.03|6
1642576220000|2022-01-19 07:10:20|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|4
1642576230000|2022-01-19 07:10:30||341.98||341.98||342.03||341.98|1
1642576240000|2022-01-19 07:10:40||342.03||342.03||342.03||342.03|1
1642576250000|2022-01-19 07:10:50|342.13|341.98|342.18|341.98|342.18|342.03|342.13|341.98|10
1642576260000|2022-01-19 07:11:00||342.03||342.03||342.03||342.03|1
1642576270000|2022-01-19 07:11:10|342.13|341.98|342.13|341.98|342.13|342.03|342.13|341.98|4
1642576280000|2022-01-19 07:11:20|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|10
1642576290000|2022-01-19 07:11:30|342.23|342.08|342.13|341.98|342.23|342.08|342.13|341.98|20
1642576300000|2022-01-19 07:11:40|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|7
1642576310000|2022-01-19 07:11:50|342.13|341.98|342.13|341.98|342.13|341.98|342.13|341.98|6
1642576320000|2022-01-19 07:12:00|342.18|341.93|342.18|341.98|342.18|341.98|342.18|341.93|7
1642576330000|2022-01-19 07:12:10|342.13||342.13||342.13||342.13||0
1642576350000|2022-01-19 07:12:30|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|4
1642576360000|2022-01-19 07:12:40|342.13|341.98|342.18|341.98|342.18|341.98|342.13|341.98|3
1642576370000|2022-01-19 07:12:50|342.13||342.13||342.18||342.13||0
1642576380000|2022-01-19 07:13:00|342.18|342.03|342.23|342.08|342.23|342.08|342.18|342.03|11
1642576390000|2022-01-19 07:13:10|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|4
1642576400000|2022-01-19 07:13:20||341.98||342.03||342.03||341.98|5
1642576410000|2022-01-19 07:13:30||341.98||341.98||341.98||341.98|3
1642576420000|2022-01-19 07:13:40|342.13|342.03|342.13|341.98|342.13|342.03|342.13|341.98|3
1642576430000|2022-01-19 07:13:50|342.18||342.18||342.18||342.18||2
1642576440000|2022-01-19 07:14:00|342.13||342.18||342.18||342.13||1
1642576450000|2022-01-19 07:14:10|342.13|342.03|342.18|342.03|342.18|342.03|342.13|342.03|1
1642576480000|2022-01-19 07:14:40|342.23|342.08|342.23|342.08|342.28|342.08|342.23|342.03|19
1642576490000|2022-01-19 07:14:50|342.18|342.03|342.23|342.03|342.23|342.08|342.18|342.03|2
1642576500000|2022-01-19 07:15:00||342.08||342.08||342.08||342.08|0
1642576520000|2022-01-19 07:15:20|342.18|342.03|342.23|342.08|342.23|342.08|342.18|342.03|5
1642576530000|2022-01-19 07:15:30|||||||||2
1642576540000|2022-01-19 07:15:40|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|2
1642576550000|2022-01-19 07:15:50|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|1
1642576580000|2022-01-19 07:16:20|342.38|342.23|342.38|342.23|342.43|342.23|342.38|342.23|8
1642576590000|2022-01-19 07:16:30|342.43|342.28|342.53|342.33|342.63|342.38|342.43|342.28|99
1642576600000|2022-01-19 07:16:40|342.48|342.28|342.43|342.28|342.48|342.28|342.43|342.28|3
1642576610000|2022-01-19 07:16:50|342.48|342.33|342.48|342.28|342.48|342.33|342.43|342.28|9
1642576620000|2022-01-19 07:17:00|342.53|342.33|342.53|342.38|342.53|342.38|342.48|342.33|3
1642576630000|2022-01-19 07:17:10|342.58|342.33|342.58|342.43|342.63|342.43|342.58|342.33|31
1642576640000|2022-01-19 07:17:20|342.53|342.38|342.53|342.38|342.53|342.43|342.53|342.38|1
1642576650000|2022-01-19 07:17:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.38|4
1642576660000|2022-01-19 07:17:40|342.63||342.58||342.63||342.58||0
1642576680000|2022-01-19 07:18:00|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|6
1642576690000|2022-01-19 07:18:10|342.53|342.38|342.53|342.38|342.53|342.43|342.53|342.38|4
1642576700000|2022-01-19 07:18:20|342.48|342.33|342.48|342.28|342.48|342.33|342.43|342.28|20
1642576710000|2022-01-19 07:18:30|342.43|342.33|342.48|342.33|342.48|342.33|342.43|342.33|1
1642576720000|2022-01-19 07:18:40||342.28||342.33||342.33||342.28|1
1642576730000|2022-01-19 07:18:50|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|10
1642576740000|2022-01-19 07:19:00|342.48|342.33|342.53|342.33|342.53|342.38|342.48|342.33|7
1642576750000|2022-01-19 07:19:10|342.58|342.38|342.58|342.38|342.58|342.43|342.58|342.38|10
1642576760000|2022-01-19 07:19:20|342.53||342.53||342.58||342.53||5
1642576770000|2022-01-19 07:19:30|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|4
1642576780000|2022-01-19 07:19:40||342.43||342.43||342.48||342.43|2
1642576790000|2022-01-19 07:19:50|342.58||342.58||342.58||342.58||2
1642576800000|2022-01-19 07:20:00||342.38||342.38||342.43||342.38|7
1642576810000|2022-01-19 07:20:10|342.53|342.43|342.58|342.43|342.58|342.43|342.53|342.43|4
1642576820000|2022-01-19 07:20:20|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|3
1642576830000|2022-01-19 07:20:30|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|6
1642576840000|2022-01-19 07:20:40|342.58||342.58||342.58||342.58||0
1642576860000|2022-01-19 07:21:00|||||||||1
1642576870000|2022-01-19 07:21:10|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|9
1642576880000|2022-01-19 07:21:20|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|9
1642576890000|2022-01-19 07:21:30|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|5
1642576900000|2022-01-19 07:21:40||342.33||342.33||342.33||342.33|4
1642576910000|2022-01-19 07:21:50|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.38|4
1642576920000|2022-01-19 07:22:00||342.33||342.33||342.38||342.33|2
1642576930000|2022-01-19 07:22:10|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.38|1
1642576940000|2022-01-19 07:22:20|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|5
1642576960000|2022-01-19 07:22:40|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|6
1642576970000|2022-01-19 07:22:50|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|4
1642576990000|2022-01-19 07:23:10|342.48|342.33|342.48|342.33|342.53|342.33|342.48|342.33|5
1642577000000|2022-01-19 07:23:20||342.28||342.28||342.28||342.28|1
1642577010000|2022-01-19 07:23:30|342.43||342.43||342.48||342.43||9
1642577020000|2022-01-19 07:23:40|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|4
1642577040000|2022-01-19 07:24:00|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|7
1642577050000|2022-01-19 07:24:10|||||||||1
1642577060000|2022-01-19 07:24:20|342.43|342.28|342.43|342.28|342.48|342.28|342.43|342.28|2
1642577090000|2022-01-19 07:24:50|||||||||1
1642577100000|2022-01-19 07:25:00|342.38|342.23|342.38|342.23|342.38|342.23|342.33|342.18|29
1642577110000|2022-01-19 07:25:10|342.43||342.43||342.43||342.38||4
1642577120000|2022-01-19 07:25:20||342.28||342.28||342.28||342.28|0
1642577150000|2022-01-19 07:25:50|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|8
1642577160000|2022-01-19 07:26:00|||||||||2
1642577170000|2022-01-19 07:26:10||342.18||342.23||342.23||342.18|4
1642577180000|2022-01-19 07:26:20||342.18||342.23||342.23||342.18|20
1642577190000|2022-01-19 07:26:30||342.18||342.23||342.23||342.18|4
1642577210000|2022-01-19 07:26:50|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|9
1642577220000|2022-01-19 07:27:00|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.28|17
1642577230000|2022-01-19 07:27:10|||||||||5
1642577250000|2022-01-19 07:27:30||342.28||342.28||342.28||342.28|4
1642577260000|2022-01-19 07:27:40||342.33||342.33||342.33||342.33|0
1642577290000|2022-01-19 07:28:10|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|6
1642577300000|2022-01-19 07:28:20|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|3
1642577310000|2022-01-19 07:28:30|342.48|342.33|342.53|342.33|342.53|342.33|342.48|342.33|10
1642577320000|2022-01-19 07:28:40||342.38||342.38||342.38||342.38|1
1642577330000|2022-01-19 07:28:50||342.33||342.38||342.38||342.33|0
1642577350000|2022-01-19 07:29:10|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|3
1642577360000|2022-01-19 07:29:20|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|6
1642577380000|2022-01-19 07:29:40|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|7
1642577390000|2022-01-19 07:29:50||342.28||342.33||342.33||342.28|1
1642577400000|2022-01-19 07:30:00||342.28||342.28||342.33||342.28|2
1642577410000|2022-01-19 07:30:10||342.33||342.33||342.33||342.28|0
1642577420000|2022-01-19 07:30:20|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|17
1642577430000|2022-01-19 07:30:30|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|5
1642577440000|2022-01-19 07:30:40|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.38|2
1642577460000|2022-01-19 07:31:00|342.53|342.38|342.53|342.33|342.53|342.38|342.53|342.33|8
1642577470000|2022-01-19 07:31:10||342.38||342.33||342.38||342.33|0
1642577480000|2022-01-19 07:31:20|342.48||342.48||342.53||342.48||3
1642577500000|2022-01-19 07:31:40|||||||||1
1642577510000|2022-01-19 07:31:50|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|5
1642577520000|2022-01-19 07:32:00|342.58|342.43|342.53|342.38|342.58|342.43|342.53|342.38|16
1642577550000|2022-01-19 07:32:30|||||||||1
1642577590000|2022-01-19 07:33:10|||||||||1
1642577610000|2022-01-19 07:33:30|||||||||2
1642577630000|2022-01-19 07:33:50|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|14
1642577640000|2022-01-19 07:34:00|||||||||1
1642577650000|2022-01-19 07:34:10|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|11
1642577670000|2022-01-19 07:34:30|342.58|342.43|342.58|342.38|342.58|342.43|342.58|342.38|26
1642577680000|2022-01-19 07:34:40|342.53||342.53||342.53||342.53||0
1642577690000|2022-01-19 07:34:50|342.58|342.43|342.53|342.38|342.58|342.43|342.53|342.38|13
1642577700000|2022-01-19 07:35:00|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.28|10
1642577710000|2022-01-19 07:35:10|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|10
1642577720000|2022-01-19 07:35:20|342.53||342.48||342.53||342.48||0
1642577730000|2022-01-19 07:35:30|342.53|342.38|342.53|342.38|342.53|342.38|342.48|342.38|1
1642577760000|2022-01-19 07:36:00|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.38|4
1642577770000|2022-01-19 07:36:10|342.53|342.38|342.58|342.38|342.58|342.38|342.53|342.38|5
1642577780000|2022-01-19 07:36:20|342.53||342.53||342.58||342.53||5
1642577790000|2022-01-19 07:36:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.38|3
1642577810000|2022-01-19 07:36:50|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|2
1642577830000|2022-01-19 07:37:10|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|1
1642577870000|2022-01-19 07:37:50|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.43|8
1642577880000|2022-01-19 07:38:00|342.63||342.58||342.63||342.58||9
1642577890000|2022-01-19 07:38:10|||||||||3
1642577900000|2022-01-19 07:38:20|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|7
1642577910000|2022-01-19 07:38:30|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|2
1642577920000|2022-01-19 07:38:40|342.58|342.48|342.58|342.43|342.63|342.48|342.58|342.43|3
1642577930000|2022-01-19 07:38:50|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|3
1642577940000|2022-01-19 07:39:00|342.58||342.58||342.58||342.58||3
1642577950000|2022-01-19 07:39:10|342.53|342.43|342.58|342.43|342.58|342.43|342.53|342.43|1
1642577960000|2022-01-19 07:39:20|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|3
1642578020000|2022-01-19 07:40:20|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|6
1642578030000|2022-01-19 07:40:30|342.43|342.28|342.43|342.28|342.48|342.28|342.43|342.28|10
1642578040000|2022-01-19 07:40:40|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|3
1642578050000|2022-01-19 07:40:50|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|7
1642578070000|2022-01-19 07:41:10|342.58|342.43|342.58|342.38|342.58|342.43|342.53|342.38|13
1642578080000|2022-01-19 07:41:20|342.53||342.53||342.53||342.53||0
1642578100000|2022-01-19 07:41:40|342.48|342.33|342.43|342.28|342.48|342.33|342.43|342.28|18
1642578110000|2022-01-19 07:41:50|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|17
1642578120000|2022-01-19 07:42:00||342.33||342.38||342.38||342.33|0
1642578150000|2022-01-19 07:42:30||342.33||342.33||342.33||342.33|4
1642578170000|2022-01-19 07:42:50|342.48||342.48||342.48||342.48||0
1642578180000|2022-01-19 07:43:00|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|3
1642578190000|2022-01-19 07:43:10|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|3
1642578220000|2022-01-19 07:43:40|||||||||1
1642578240000|2022-01-19 07:44:00|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|9
1642578260000|2022-01-19 07:44:20|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|0
1642578270000|2022-01-19 07:44:30|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|6
1642578280000|2022-01-19 07:44:40|342.58|342.43|342.58|342.38|342.58|342.43|342.53|342.38|7
1642578290000|2022-01-19 07:44:50|342.53|342.43|342.53|342.38|342.58|342.43|342.53|342.38|5
1642578310000|2022-01-19 07:45:10|342.58|342.43|342.58|342.38|342.58|342.43|342.53|342.38|10
1642578320000|2022-01-19 07:45:20|342.53||342.58||342.58||342.53||2
1642578330000|2022-01-19 07:45:30||342.43||342.43||342.43||342.43|0
1642578340000|2022-01-19 07:45:40|||||||||1
1642578370000|2022-01-19 07:46:10|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|10
1642578380000|2022-01-19 07:46:20|342.68|342.53|342.63|342.48|342.73|342.53|342.63|342.48|3
1642578390000|2022-01-19 07:46:30|342.68|342.53|342.68|342.48|342.68|342.53|342.68|342.48|10
1642578400000|2022-01-19 07:46:40|342.63|342.53|342.63|342.48|342.63|342.53|342.63|342.48|2
1642578410000|2022-01-19 07:46:50|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|11
1642578430000|2022-01-19 07:47:10|342.58|342.43|342.53|342.38|342.58|342.43|342.53|342.38|3
1642578440000|2022-01-19 07:47:20|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.38|3
1642578450000|2022-01-19 07:47:30|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|4
1642578460000|2022-01-19 07:47:40|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|3
1642578470000|2022-01-19 07:47:50|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|1
1642578480000|2022-01-19 07:48:00||342.43||342.43||342.48||342.43|6
1642578490000|2022-01-19 07:48:10||342.48||342.43||342.48||342.43|2
1642578500000|2022-01-19 07:48:20|342.58||342.58||342.58||342.58||0
1642578510000|2022-01-19 07:48:30|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|1
1642578520000|2022-01-19 07:48:40|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|6
1642578540000|2022-01-19 07:49:00|||||||||1
1642578550000|2022-01-19 07:49:10|342.48|342.33|342.48|342.33|342.48|342.38|342.48|342.33|5
1642578570000|2022-01-19 07:49:30|342.53|342.28|342.53|342.38|342.53|342.38|342.53|342.28|11
1642578580000|2022-01-19 07:49:40||342.33||342.38||342.38||342.33|7
1642578590000|2022-01-19 07:49:50|342.48|342.33|342.48|342.33|342.53|342.38|342.48|342.33|4
1642578600000|2022-01-19 07:50:00|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|4
1642578610000|2022-01-19 07:50:10|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|5
1642578620000|2022-01-19 07:50:20||342.33||342.38||342.38||342.33|2
1642578650000|2022-01-19 07:50:50|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.43|3
1642578660000|2022-01-19 07:51:00|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|4
1642578670000|2022-01-19 07:51:10|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|3
1642578690000|2022-01-19 07:51:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|1
1642578700000|2022-01-19 07:51:40|342.63||342.58||342.63||342.58||1
1642578710000|2022-01-19 07:51:50|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|11
1642578720000|2022-01-19 07:52:00||342.38||342.43||342.43||342.38|1
1642578730000|2022-01-19 07:52:10|342.53|342.38|342.58|342.38|342.58|342.43|342.53|342.38|3
1642578740000|2022-01-19 07:52:20|342.53|342.43|342.53|342.38|342.58|342.43|342.53|342.38|0
1642578750000|2022-01-19 07:52:30|342.48|342.33|342.48|342.33|342.53|342.33|342.48|342.33|4
1642578780000|2022-01-19 07:53:00|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.33|6
1642578790000|2022-01-19 07:53:10|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|7
1642578800000|2022-01-19 07:53:20|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|3
1642578820000|2022-01-19 07:53:40|342.58|342.43|342.53|342.38|342.58|342.43|342.53|342.38|9
1642578850000|2022-01-19 07:54:10||342.33||342.38||342.38||342.33|6
1642578860000|2022-01-19 07:54:20|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|1
1642578870000|2022-01-19 07:54:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|2
1642578900000|2022-01-19 07:55:00|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|5
1642578910000|2022-01-19 07:55:10|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|9
1642578920000|2022-01-19 07:55:20||342.33||342.33||342.38||342.33|0
1642578930000|2022-01-19 07:55:30||342.38||342.38||342.38||342.33|0
1642578950000|2022-01-19 07:55:50||342.33||342.33||342.33||342.33|1
1642578960000|2022-01-19 07:56:00|342.48|342.38|342.48|342.33|342.48|342.38|342.48|342.33|2
1642578990000|2022-01-19 07:56:30|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|4
1642579010000|2022-01-19 07:56:50||342.28||342.28||342.33||342.28|1
1642579020000|2022-01-19 07:57:00|342.43|342.33|342.43|342.28|342.43|342.33|342.43|342.28|0
1642579040000|2022-01-19 07:57:20|||||||||1
1642579050000|2022-01-19 07:57:30|||||||||1
1642579060000|2022-01-19 07:57:40|342.38|342.23|342.38|342.23|342.38|342.28|342.38|342.23|13
1642579090000|2022-01-19 07:58:10|||||||||1
1642579100000|2022-01-19 07:58:20|||||||||1
1642579120000|2022-01-19 07:58:40|||||||||1
1642579130000|2022-01-19 07:58:50|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|2
1642579150000|2022-01-19 07:59:10|||||||||1
1642579160000|2022-01-19 07:59:20|||||||||24
1642579170000|2022-01-19 07:59:30|||||||||1
1642579180000|2022-01-19 07:59:40|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|13
1642579190000|2022-01-19 07:59:50|342.23|342.08|342.33|342.18|342.33|342.18|342.23|342.08|16
1642579200000|2022-01-19 08:00:00|342.28|342.13|342.23|342.08|342.28|342.13|342.23|342.08|12
1642579210000|2022-01-19 08:00:10|342.28|342.13|342.28|342.13|342.33|342.18|342.28|342.13|2
1642579220000|2022-01-19 08:00:20|342.23|342.08|342.18|342.03|342.28|342.08|342.18|342.03|3
1642579230000|2022-01-19 08:00:30|342.23|342.08|342.28|342.13|342.28|342.13|342.18|342.08|5
1642579240000|2022-01-19 08:00:40|||||||||1
1642579250000|2022-01-19 08:00:50|342.33|342.18|342.23|342.08|342.33|342.18|342.23|342.08|4
1642579260000|2022-01-19 08:01:00|342.28|342.13|342.28|342.13|342.33|342.13|342.23|342.13|2
1642579270000|2022-01-19 08:01:10|342.33|342.08|342.33|342.18|342.33|342.18|342.28|342.08|0
1642579280000|2022-01-19 08:01:20|342.28|342.13|342.33|342.18|342.33|342.18|342.28|342.13|0
1642579290000|2022-01-19 08:01:30|342.28|342.13|342.33|342.13|342.33|342.18|342.28|342.13|0
1642579300000|2022-01-19 08:01:40|342.28|342.18|342.28|342.13|342.33|342.18|342.23|342.08|24
1642579310000|2022-01-19 08:01:50|342.23|342.08|342.28|342.08|342.28|342.13|342.23|342.08|5
1642579320000|2022-01-19 08:02:00|342.23|342.13|342.28|342.13|342.33|342.13|342.23|342.08|8
1642579330000|2022-01-19 08:02:10||342.08||342.08||342.08||342.08|6
1642579340000|2022-01-19 08:02:20|342.33|342.13|342.33|342.13|342.33|342.13|342.33|342.13|8
1642579350000|2022-01-19 08:02:30|342.28|342.18|342.28|342.13|342.33|342.18|342.28|342.08|20
1642579360000|2022-01-19 08:02:40|342.23|342.08|342.18|342.03|342.23|342.08|342.18|342.03|43
1642579370000|2022-01-19 08:02:50|342.13|341.98|342.13|341.98|342.23|342.03|342.13|341.98|19
1642579380000|2022-01-19 08:03:00|342.23|342.08|342.23|342.08|342.28|342.13|342.23|342.08|29
1642579390000|2022-01-19 08:03:10|342.28|342.13|342.33|342.18|342.33|342.18|342.28|342.13|6
1642579400000|2022-01-19 08:03:20|342.38|342.23|342.43|342.28|342.43|342.28|342.38|342.23|21
1642579410000|2022-01-19 08:03:30|342.48|342.23|342.43|342.28|342.48|342.28|342.43|342.23|12
1642579420000|2022-01-19 08:03:40|342.38|342.23|342.43|342.28|342.43|342.28|342.38|342.23|15
1642579430000|2022-01-19 08:03:50|342.38|342.23|342.43|342.23|342.43|342.28|342.38|342.23|0
1642579440000|2022-01-19 08:04:00|342.38|342.28|342.43|342.28|342.43|342.28|342.38|342.23|5
1642579450000|2022-01-19 08:04:10|342.53|342.33|342.53|342.33|342.53|342.38|342.53|342.33|10
1642579460000|2022-01-19 08:04:20|342.43|342.38|342.43|342.28|342.43|342.38|342.43|342.28|20
1642579470000|2022-01-19 08:04:30|342.38|342.23|342.28|342.13|342.43|342.28|342.28|342.13|24
1642579480000|2022-01-19 08:04:40|342.33|342.08|342.23|342.08|342.33|342.08|342.23|342.08|14
1642579490000|2022-01-19 08:04:50||342.03||342.03||342.03||342.03|14
1642579500000|2022-01-19 08:05:00|342.18|341.98|342.18|342.03|342.23|342.03|342.18|341.98|20
1642579510000|2022-01-19 08:05:10|342.23|342.08|342.23|342.03|342.23|342.08|342.23|342.03|3
1642579520000|2022-01-19 08:05:20|342.18|342.08|342.18|341.98|342.18|342.08|342.13|341.98|12
1642579530000|2022-01-19 08:05:30|342.13|342.03|342.13|341.98|342.18|342.03|342.08|341.93|17
1642579540000|2022-01-19 08:05:40|342.08|341.93|342.13|341.98|342.13|341.98|342.08|341.93|2
1642579550000|2022-01-19 08:05:50|342.08|341.93|342.13|341.98|342.13|341.98|342.08|341.93|11
1642579560000|2022-01-19 08:06:00|342.18|342.03|342.13|341.98|342.18|342.03|342.13|341.98|6
1642579570000|2022-01-19 08:06:10|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|3
1642579580000|2022-01-19 08:06:20||341.98||342.03||342.03||341.98|2
1642579590000|2022-01-19 08:06:30|342.23|342.08|342.23|342.08|342.23|342.08|342.18|342.03|13
1642579600000|2022-01-19 08:06:40|342.18|342.03|342.18|342.03|342.18|342.08|342.18|342.03|4
1642579610000|2022-01-19 08:06:50|342.23|342.08|342.23|342.03|342.23|342.08|342.18|342.03|8
1642579620000|2022-01-19 08:07:00|342.18|342.08|342.23|342.08|342.23|342.08|342.18|342.03|3
1642579630000|2022-01-19 08:07:10|342.18|342.03|342.23|342.03|342.23|342.08|342.18|342.03|11
1642579640000|2022-01-19 08:07:20|342.18||342.18||342.23||342.18||0
1642579650000|2022-01-19 08:07:30|||||||||2
1642579660000|2022-01-19 08:07:40|||||||||8
1642579670000|2022-01-19 08:07:50|342.13|341.98|342.18|342.03|342.18|342.03|342.13|341.98|5
1642579680000|2022-01-19 08:08:00|342.13|341.98|342.18|341.98|342.18|342.03|342.08|341.93|17
1642579690000|2022-01-19 08:08:10|342.23|342.03|342.18|342.03|342.23|342.08|342.18|341.98|7
1642579710000|2022-01-19 08:08:30|342.23|342.08|342.28|342.08|342.28|342.08|342.23|342.08|13
1642579720000|2022-01-19 08:08:40|342.23|342.03|342.18|342.03|342.28|342.08|342.18|342.03|5
1642579730000|2022-01-19 08:08:50||341.98||342.03||342.03||341.98|4
1642579740000|2022-01-19 08:09:00|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.03|5
1642579750000|2022-01-19 08:09:10|342.28|342.13|342.33|342.18|342.33|342.18|342.28|342.08|18
1642579760000|2022-01-19 08:09:20|342.28|342.13|342.38|342.23|342.38|342.23|342.28|342.13|6
1642579770000|2022-01-19 08:09:30|342.33|342.18|342.53|342.33|342.53|342.33|342.33|342.18|57
1642579780000|2022-01-19 08:09:40|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.28|10
1642579790000|2022-01-19 08:09:50|342.58||342.53||342.58||342.53||2
1642579800000|2022-01-19 08:10:00|342.58|342.43|342.53|342.33|342.58|342.43|342.53|342.33|4
1642579810000|2022-01-19 08:10:10|342.48|342.38|342.48|342.28|342.53|342.38|342.48|342.28|0
1642579820000|2022-01-19 08:10:20|342.43|342.23|342.43|342.23|342.43|342.23|342.43|342.23|0
1642579830000|2022-01-19 08:10:30|342.48|342.28|342.48|342.33|342.48|342.33|342.48|342.28|2
1642579840000|2022-01-19 08:10:40|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|1
1642579850000|2022-01-19 08:10:50|342.43|342.28|342.48|342.28|342.48|342.33|342.43|342.28|3
1642579860000|2022-01-19 08:11:00|342.43|342.33|342.58|342.43|342.58|342.43|342.43|342.33|11
1642579870000|2022-01-19 08:11:10|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.28|6
1642579880000|2022-01-19 08:11:20|342.43|342.28|342.53|342.38|342.53|342.38|342.43|342.28|8
1642579890000|2022-01-19 08:11:30|342.58||342.58||342.58||342.58||2
1642579900000|2022-01-19 08:11:40||342.43||342.38||342.43||342.38|1
1642579910000|2022-01-19 08:11:50|342.53|342.43|342.58|342.38|342.58|342.43|342.53|342.38|6
1642579920000|2022-01-19 08:12:00|342.53|342.43|342.58|342.38|342.58|342.43|342.53|342.38|2
1642579930000|2022-01-19 08:12:10|342.53|342.33|342.53|342.33|342.58|342.38|342.48|342.33|17
1642579940000|2022-01-19 08:12:20|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.33|7
1642579950000|2022-01-19 08:12:30|342.68|342.33|342.63|342.43|342.68|342.53|342.63|342.33|43
1642579960000|2022-01-19 08:12:40|342.58|342.38|342.58|342.38|342.58|342.38|342.53|342.38|2
1642579970000|2022-01-19 08:12:50|342.63|342.43|342.58|342.43|342.63|342.43|342.58|342.38|7
1642579980000|2022-01-19 08:13:00|342.63|342.38|342.58|342.38|342.63|342.43|342.58|342.38|2
1642579990000|2022-01-19 08:13:10|342.53|342.43|342.58|342.43|342.58|342.43|342.53|342.38|0
1642580000000|2022-01-19 08:13:20|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|0
1642580010000|2022-01-19 08:13:30|342.53|342.38|342.53|342.38|342.53|342.43|342.53|342.38|1
1642580020000|2022-01-19 08:13:40|||||||||1
1642580030000|2022-01-19 08:13:50|||||||||1
1642580050000|2022-01-19 08:14:10|342.58|342.43|342.53|342.38|342.58|342.43|342.53|342.38|14
1642580060000|2022-01-19 08:14:20|342.48|342.33|342.53|342.33|342.53|342.38|342.48|342.33|2
1642580070000|2022-01-19 08:14:30|342.58|342.38|342.58|342.43|342.58|342.43|342.58|342.38|2
1642580080000|2022-01-19 08:14:40|||||||||3
1642580100000|2022-01-19 08:15:00|342.63|342.48|342.63|342.48|342.68|342.48|342.63|342.48|10
1642580140000|2022-01-19 08:15:40|342.58|342.43|342.63|342.43|342.63|342.48|342.58|342.43|9
1642580150000|2022-01-19 08:15:50||342.48||342.43||342.48||342.43|0
1642580160000|2022-01-19 08:16:00|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|3
1642580170000|2022-01-19 08:16:10|342.58|342.48|342.58|342.43|342.63|342.48|342.58|342.43|10
1642580180000|2022-01-19 08:16:20|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.43|9
1642580190000|2022-01-19 08:16:30|342.68|342.53|342.68|342.48|342.68|342.53|342.63|342.48|5
1642580200000|2022-01-19 08:16:40|342.63|342.53|342.63|342.48|342.63|342.53|342.63|342.48|0
1642580210000|2022-01-19 08:16:50|342.68|342.43|342.63|342.43|342.68|342.43|342.58|342.43|4
1642580220000|2022-01-19 08:17:00|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|1
1642580230000|2022-01-19 08:17:10|342.68|342.48|342.68|342.53|342.68|342.53|342.68|342.43|7
1642580240000|2022-01-19 08:17:20|342.63|342.48|342.63|342.48|342.63|342.53|342.63|342.48|6
1642580250000|2022-01-19 08:17:30|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|7
1642580260000|2022-01-19 08:17:40|342.68|342.53|342.68|342.48|342.68|342.53|342.68|342.48|18
1642580270000|2022-01-19 08:17:50|342.63|342.43|342.63|342.43|342.68|342.43|342.58|342.43|6
1642580280000|2022-01-19 08:18:00|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|0
1642580290000|2022-01-19 08:18:10||342.48||342.48||342.48||342.43|2
1642580300000|2022-01-19 08:18:20|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|1
1642580310000|2022-01-19 08:18:30|342.58|342.43|342.63|342.43|342.63|342.48|342.58|342.43|4
1642580320000|2022-01-19 08:18:40||342.48||342.43||342.48||342.43|0
1642580330000|2022-01-19 08:18:50|342.58|342.48|342.63|342.48|342.63|342.48|342.58|342.43|3
1642580340000|2022-01-19 08:19:00|342.58|342.43|342.63|342.43|342.63|342.48|342.58|342.43|1
1642580350000|2022-01-19 08:19:10|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|8
1642580360000|2022-01-19 08:19:20||342.48||342.43||342.48||342.43|0
1642580370000|2022-01-19 08:19:30|342.68|342.48|342.68|342.48|342.68|342.53|342.63|342.48|24
1642580380000|2022-01-19 08:19:40|342.63|342.53|342.68|342.53|342.68|342.53|342.63|342.48|2
1642580390000|2022-01-19 08:19:50||342.48||342.53||342.53||342.48|2
1642580400000|2022-01-19 08:20:00|342.73|342.58|342.83|342.68|342.83|342.68|342.73|342.58|31
1642580410000|2022-01-19 08:20:10|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|20
1642580420000|2022-01-19 08:20:20|342.78|342.63|342.78|342.63|342.83|342.63|342.78|342.63|2
1642580430000|2022-01-19 08:20:30|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|11
1642580440000|2022-01-19 08:20:40||342.58||342.63||342.63||342.58|1
1642580460000|2022-01-19 08:21:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|9
1642580470000|2022-01-19 08:21:10|342.88|342.73|342.88|342.68|342.88|342.73|342.88|342.68|13
1642580480000|2022-01-19 08:21:20||342.73||342.73||342.73||342.68|1
1642580500000|2022-01-19 08:21:40|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|4
1642580510000|2022-01-19 08:21:50|342.83|342.68|342.88|342.68|342.88|342.73|342.83|342.68|2
1642580520000|2022-01-19 08:22:00|342.83|342.73|342.83|342.68|342.88|342.73|342.83|342.68|6
1642580530000|2022-01-19 08:22:10|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|2
1642580540000|2022-01-19 08:22:20|342.73|342.58|342.78|342.58|342.78|342.63|342.73|342.58|6
1642580550000|2022-01-19 08:22:30|342.73||342.73||342.78||342.73||0
1642580570000|2022-01-19 08:22:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.58|4
1642580580000|2022-01-19 08:23:00|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.63|9
1642580590000|2022-01-19 08:23:10||342.68||342.73||342.73||342.68|11
1642580600000|2022-01-19 08:23:20|342.83|342.68|342.88|342.68|342.88|342.73|342.83|342.68|3
1642580610000|2022-01-19 08:23:30|342.83||342.83||342.88||342.83||0
1642580620000|2022-01-19 08:23:40|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|8
1642580630000|2022-01-19 08:23:50||342.63||342.68||342.68||342.63|0
1642580640000|2022-01-19 08:24:00|342.78|342.63|342.73|342.58|342.83|342.63|342.73|342.58|4
1642580660000|2022-01-19 08:24:20|342.78|342.63|342.78|342.63|342.83|342.63|342.78|342.58|4
1642580670000|2022-01-19 08:24:30||342.58||342.63||342.63||342.58|0
1642580680000|2022-01-19 08:24:40|342.73|342.58|342.83|342.63|342.83|342.63|342.73|342.58|3
1642580690000|2022-01-19 08:24:50|342.88|342.58|342.78|342.58|342.88|342.63|342.78|342.58|7
1642580700000|2022-01-19 08:25:00|342.73|342.63|342.73|342.58|342.73|342.63|342.73|342.58|2
1642580710000|2022-01-19 08:25:10|342.78||342.73||342.78||342.73||1
1642580720000|2022-01-19 08:25:20|342.78|342.63|342.78|342.58|342.78|342.63|342.78|342.58|2
1642580730000|2022-01-19 08:25:30|342.73|342.63|342.78|342.58|342.78|342.63|342.73|342.58|0
1642580740000|2022-01-19 08:25:40|342.73||342.78||342.78||342.73||0
1642580750000|2022-01-19 08:25:50|342.73|342.63|342.78|342.58|342.78|342.63|342.73|342.58|4
1642580760000|2022-01-19 08:26:00|342.73|342.63|342.78|342.63|342.78|342.63|342.73|342.58|13
1642580770000|2022-01-19 08:26:10|342.83|342.58|342.83|342.63|342.83|342.68|342.83|342.58|4
1642580780000|2022-01-19 08:26:20||342.68||342.68||342.68||342.63|0
1642580790000|2022-01-19 08:26:30|342.78|342.63|342.68|342.48|342.78|342.63|342.68|342.48|10
1642580800000|2022-01-19 08:26:40|342.63|342.53|342.63|342.48|342.68|342.53|342.63|342.48|0
1642580810000|2022-01-19 08:26:50|342.68||342.63||342.68||342.63||0
1642580820000|2022-01-19 08:27:00|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.53|3
1642580830000|2022-01-19 08:27:10|342.68|342.58|342.68|342.53|342.68|342.58|342.68|342.48|4
1642580850000|2022-01-19 08:27:30|342.73|342.58|342.68|342.48|342.73|342.58|342.68|342.48|9
1642580860000|2022-01-19 08:27:40|342.63|342.53|342.58|342.43|342.68|342.53|342.58|342.43|9
1642580870000|2022-01-19 08:27:50|342.63|342.48|342.63|342.43|342.68|342.48|342.58|342.43|1
1642580880000|2022-01-19 08:28:00|342.58|342.48|342.68|342.53|342.68|342.53|342.58|342.48|4
1642580890000|2022-01-19 08:28:10|342.63|342.48|342.63|342.48|342.68|342.48|342.63|342.48|6
1642580900000|2022-01-19 08:28:20|342.68||342.68||342.68||342.63||2
1642580910000|2022-01-19 08:28:30|342.63|342.53|342.68|342.53|342.68|342.53|342.63|342.48|1
1642580920000|2022-01-19 08:28:40|342.63|342.48|342.63|342.48|342.63|342.53|342.63|342.48|3
1642580930000|2022-01-19 08:28:50|342.68|342.43|342.63|342.48|342.68|342.53|342.63|342.43|13
1642580950000|2022-01-19 08:29:10|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|3
1642580960000|2022-01-19 08:29:20|342.68|342.43|342.63|342.48|342.68|342.48|342.63|342.43|19
1642580970000|2022-01-19 08:29:30|||||||||1
1642580980000|2022-01-19 08:29:40|342.68|342.43|342.63|342.48|342.68|342.48|342.63|342.43|24
1642580990000|2022-01-19 08:29:50|342.68|342.43|342.63|342.48|342.68|342.53|342.63|342.43|24
1642581000000|2022-01-19 08:30:00|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|12
1642581010000|2022-01-19 08:30:10|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|17
1642581020000|2022-01-19 08:30:20|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|11
1642581030000|2022-01-19 08:30:30|342.68|342.53|342.68|342.48|342.68|342.53|342.63|342.48|6
1642581040000|2022-01-19 08:30:40|342.63|342.53|342.68|342.48|342.68|342.53|342.63|342.48|1
1642581050000|2022-01-19 08:30:50|342.63|342.53|342.63|342.43|342.63|342.53|342.58|342.43|14
1642581060000|2022-01-19 08:31:00||342.48||342.48||342.48||342.48|10
1642581070000|2022-01-19 08:31:10|||||||||1
1642581080000|2022-01-19 08:31:20|||||||||8
1642581100000|2022-01-19 08:31:40|342.68||342.63||342.68||342.63||14
1642581110000|2022-01-19 08:31:50|342.68|342.53|342.68|342.53|342.68|342.53|342.63|342.53|4
1642581120000|2022-01-19 08:32:00|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.48|39
1642581130000|2022-01-19 08:32:10|342.63|342.53|342.73|342.58|342.73|342.58|342.63|342.53|6
1642581140000|2022-01-19 08:32:20|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|4
1642581150000|2022-01-19 08:32:30|342.73|342.58|342.73|342.58|342.73|342.58|342.68|342.53|7
1642581160000|2022-01-19 08:32:40|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|12
1642581170000|2022-01-19 08:32:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|9
1642581180000|2022-01-19 08:33:00|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.58|7
1642581190000|2022-01-19 08:33:10|342.73|342.58|342.73|342.58|342.73|342.63|342.73|342.58|3
1642581210000|2022-01-19 08:33:30|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|8
1642581220000|2022-01-19 08:33:40|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|5
1642581230000|2022-01-19 08:33:50|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|13
1642581240000|2022-01-19 08:34:00|||||||||2
1642581250000|2022-01-19 08:34:10||342.48||342.53||342.53||342.48|6
1642581260000|2022-01-19 08:34:20|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|6
1642581270000|2022-01-19 08:34:30|342.63|342.48|342.68|342.48|342.68|342.53|342.63|342.48|6
1642581280000|2022-01-19 08:34:40|342.63|342.53|342.68|342.53|342.68|342.53|342.63|342.53|4
1642581290000|2022-01-19 08:34:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|16
1642581310000|2022-01-19 08:35:10|||||||||1
1642581320000|2022-01-19 08:35:20||342.53||342.53||342.53||342.53|5
1642581330000|2022-01-19 08:35:30|342.68|342.58|342.68|342.53|342.68|342.58|342.68|342.53|9
1642581340000|2022-01-19 08:35:40|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|15
1642581350000|2022-01-19 08:35:50|342.83|342.68|342.83|342.68|342.88|342.68|342.83|342.68|3
1642581360000|2022-01-19 08:36:00|||||||||7
1642581370000|2022-01-19 08:36:10|342.88||342.88||342.88||342.83||3
1642581380000|2022-01-19 08:36:20|342.83|342.63|342.78|342.63|342.83|342.63|342.78|342.63|3
1642581390000|2022-01-19 08:36:30|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|8
1642581400000|2022-01-19 08:36:40||342.73||342.73||342.73||342.73|0
1642581410000|2022-01-19 08:36:50|342.93|342.78|342.78|342.63|342.93|342.78|342.78|342.63|11
1642581420000|2022-01-19 08:37:00|342.83|342.68|342.88|342.73|342.93|342.73|342.83|342.63|18
1642581430000|2022-01-19 08:37:10|||||||||1
1642581440000|2022-01-19 08:37:20|342.83|342.68|342.88|342.68|342.88|342.73|342.83|342.68|5
1642581450000|2022-01-19 08:37:30|342.83|342.73|342.83|342.68|342.88|342.73|342.83|342.68|2
1642581460000|2022-01-19 08:37:40|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|12
1642581470000|2022-01-19 08:37:50|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|17
1642581480000|2022-01-19 08:38:00|343.03||342.98||343.03||342.98||5
1642581490000|2022-01-19 08:38:10|343.03|342.78|342.98|342.78|343.03|342.78|342.98|342.78|3
1642581500000|2022-01-19 08:38:20|342.93|342.83|342.93|342.78|342.98|342.83|342.93|342.78|1
1642581520000|2022-01-19 08:38:40||342.73||342.78||342.78||342.73|3
1642581530000|2022-01-19 08:38:50|||||||||1
1642581540000|2022-01-19 08:39:00|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|13
1642581560000|2022-01-19 08:39:20|342.98||343.03||343.03||342.98||2
1642581570000|2022-01-19 08:39:30|342.98||343.03||343.03||342.98||0
1642581580000|2022-01-19 08:39:40|342.98||342.98||343.03||342.98||3
1642581590000|2022-01-19 08:39:50||342.78||342.78||342.83||342.78|5
1642581600000|2022-01-19 08:40:00|342.93||342.98||342.98||342.93||0
1642581610000|2022-01-19 08:40:10|343.03|342.83|343.03|342.88|343.03|342.88|343.03|342.83|8
1642581620000|2022-01-19 08:40:20||342.83||342.88||342.88||342.83|3
1642581640000|2022-01-19 08:40:40|342.98|342.83|342.98|342.83|343.03|342.83|342.98|342.78|6
1642581650000|2022-01-19 08:40:50|342.93|342.78|342.98|342.78|342.98|342.83|342.93|342.78|2
1642581660000|2022-01-19 08:41:00|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|2
1642581670000|2022-01-19 08:41:10|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|2
1642581680000|2022-01-19 08:41:20||342.83||342.78||342.83||342.78|1
1642581690000|2022-01-19 08:41:30|342.93|342.83|343.03|342.88|343.03|342.88|342.93|342.83|14
1642581700000|2022-01-19 08:41:40|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|6
1642581710000|2022-01-19 08:41:50|343.03|342.93|343.03|342.88|343.08|342.93|343.03|342.88|4
1642581720000|2022-01-19 08:42:00|343.08||343.08||343.08||343.08||5
1642581730000|2022-01-19 08:42:10|343.03|342.93|343.03|342.88|343.08|342.93|343.03|342.88|9
1642581750000|2022-01-19 08:42:30|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|6
1642581760000|2022-01-19 08:42:40|343.08|342.93|343.08|342.93|343.08|342.93|343.03|342.88|3
1642581770000|2022-01-19 08:42:50||342.88||342.93||342.93||342.88|0
1642581780000|2022-01-19 08:43:00|343.03|342.88|343.03|342.83|343.03|342.88|343.03|342.83|8
1642581790000|2022-01-19 08:43:10|342.98|342.88|342.98|342.83|342.98|342.88|342.98|342.83|0
1642581800000|2022-01-19 08:43:20|||||||||1
1642581810000|2022-01-19 08:43:30|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|10
1642581820000|2022-01-19 08:43:40|||||||||1
1642581830000|2022-01-19 08:43:50|342.98|342.83|342.98|342.83|343.03|342.83|342.98|342.83|5
1642581860000|2022-01-19 08:44:20|||||||||4
1642581870000|2022-01-19 08:44:30|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|4
1642581880000|2022-01-19 08:44:40|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|6
1642581890000|2022-01-19 08:44:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|0
1642581900000|2022-01-19 08:45:00|343.13|342.98|342.98|342.83|343.13|342.98|342.98|342.83|13
1642581910000|2022-01-19 08:45:10|343.03|342.88|343.03|342.88|343.03|342.88|342.98|342.88|8
1642581920000|2022-01-19 08:45:20|343.13|342.93|343.13|342.98|343.13|342.98|343.08|342.93|11
1642581970000|2022-01-19 08:46:10|||||||||2
1642581980000|2022-01-19 08:46:20|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|6
1642581990000|2022-01-19 08:46:30|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|10
1642582010000|2022-01-19 08:46:50||342.88||342.88||342.88||342.88|6
1642582020000|2022-01-19 08:47:00|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|6
1642582030000|2022-01-19 08:47:10|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|4
1642582040000|2022-01-19 08:47:20|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|7
1642582050000|2022-01-19 08:47:30|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|9
1642582070000|2022-01-19 08:47:50|342.88||342.93||342.93||342.88||1
1642582080000|2022-01-19 08:48:00||342.78||342.78||342.78||342.78|29
1642582090000|2022-01-19 08:48:10|342.98||342.93||342.98||342.93||24
1642582100000|2022-01-19 08:48:20|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.83|18
1642582110000|2022-01-19 08:48:30||342.88||342.88||342.88||342.83|0
1642582120000|2022-01-19 08:48:40|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|4
1642582130000|2022-01-19 08:48:50|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|5
1642582140000|2022-01-19 08:49:00|342.98|342.83|342.88|342.73|342.98|342.83|342.88|342.73|9
1642582150000|2022-01-19 08:49:10|342.93||342.93||342.93||342.88||16
1642582160000|2022-01-19 08:49:20|342.88||342.88||342.93||342.88||1
1642582170000|2022-01-19 08:49:30|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|17
1642582180000|2022-01-19 08:49:40|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|13
1642582190000|2022-01-19 08:49:50|342.83||342.88||342.88||342.83||7
1642582200000|2022-01-19 08:50:00|342.83|342.63|342.83|342.68|342.83|342.68|342.83|342.63|10
1642582210000|2022-01-19 08:50:10|342.78|342.63|342.78|342.63|342.83|342.63|342.78|342.63|30
1642582220000|2022-01-19 08:50:20|342.83|342.68|342.73|342.58|342.83|342.68|342.73|342.58|20
1642582230000|2022-01-19 08:50:30|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.53|18
1642582240000|2022-01-19 08:50:40|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.53|14
1642582250000|2022-01-19 08:50:50|342.78|342.58|342.73|342.58|342.78|342.58|342.73|342.58|20
1642582260000|2022-01-19 08:51:00|||||||||8
1642582270000|2022-01-19 08:51:10||342.53||342.58||342.58||342.53|10
1642582280000|2022-01-19 08:51:20|342.68|342.53|342.68|342.53|342.73|342.53|342.68|342.53|21
1642582300000|2022-01-19 08:51:40|342.63|342.48|342.68|342.53|342.73|342.53|342.63|342.48|38
1642582310000|2022-01-19 08:51:50|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|3
1642582320000|2022-01-19 08:52:00|342.68|342.53|342.78|342.63|342.78|342.63|342.63|342.48|65
1642582330000|2022-01-19 08:52:10|342.73|342.58|342.88|342.68|342.88|342.68|342.73|342.58|28
1642582340000|2022-01-19 08:52:20|342.83|342.73|342.88|342.68|342.88|342.73|342.83|342.68|11
1642582350000|2022-01-19 08:52:30|342.83|342.73|342.73|342.58|342.83|342.73|342.73|342.58|30
1642582360000|2022-01-19 08:52:40||342.53||342.53||342.58||342.53|11
1642582370000|2022-01-19 08:52:50|342.68|342.58|342.68|342.53|342.73|342.58|342.68|342.53|5
1642582380000|2022-01-19 08:53:00|342.73|342.58|342.73|342.58|342.73|342.58|342.68|342.53|14
1642582390000|2022-01-19 08:53:10|||||||||9
1642582400000|2022-01-19 08:53:20|342.68|342.53|342.68|342.53|342.73|342.53|342.68|342.53|18
1642582410000|2022-01-19 08:53:30|342.63|342.48|342.63|342.43|342.63|342.48|342.63|342.43|11
1642582420000|2022-01-19 08:53:40|342.58|342.48|342.63|342.48|342.63|342.48|342.58|342.43|21
1642582430000|2022-01-19 08:53:50|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.53|33
1642582440000|2022-01-19 08:54:00|342.78|342.58|342.78|342.63|342.78|342.63|342.78|342.58|9
1642582450000|2022-01-19 08:54:10|||||||||11
1642582460000|2022-01-19 08:54:20|342.73|342.58|342.73|342.58|342.73|342.58|342.68|342.53|12
1642582470000|2022-01-19 08:54:30|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|20
1642582480000|2022-01-19 08:54:40|||||||||5
1642582490000|2022-01-19 08:54:50||342.58||342.63||342.63||342.58|11
1642582500000|2022-01-19 08:55:00|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|24
1642582510000|2022-01-19 08:55:10|342.83|342.73|342.88|342.73|342.88|342.73|342.83|342.68|22
1642582520000|2022-01-19 08:55:20|342.93|342.78|342.83|342.68|342.93|342.78|342.83|342.68|23
1642582530000|2022-01-19 08:55:30|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|6
1642582540000|2022-01-19 08:55:40|342.73|342.58|342.78|342.58|342.78|342.63|342.73|342.58|11
1642582550000|2022-01-19 08:55:50|342.73|342.63|342.78|342.58|342.78|342.63|342.73|342.58|12
1642582560000|2022-01-19 08:56:00|342.73|342.63|342.78|342.63|342.78|342.63|342.73|342.63|10
1642582570000|2022-01-19 08:56:10|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|15
1642582580000|2022-01-19 08:56:20|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.53|18
1642582590000|2022-01-19 08:56:30||342.53||342.53||342.53||342.53|5
1642582600000|2022-01-19 08:56:40|342.68||342.73||342.73||342.68||10
1642582610000|2022-01-19 08:56:50|342.68|342.58|342.73|342.58|342.73|342.58|342.68|342.53|12
1642582620000|2022-01-19 08:57:00|||||||||21
1642582630000|2022-01-19 08:57:10|342.78|342.63|342.83|342.63|342.83|342.63|342.78|342.63|17
1642582640000|2022-01-19 08:57:20|342.88|342.68|342.93|342.73|342.93|342.73|342.88|342.68|27
1642582650000|2022-01-19 08:57:30|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.73|19
1642582660000|2022-01-19 08:57:40|342.98|342.83|342.93|342.78|342.98|342.83|342.93|342.78|53
1642582670000|2022-01-19 08:57:50|342.98|342.83|342.98|342.83|343.03|342.88|342.93|342.78|49
1642582680000|2022-01-19 08:58:00|343.03|342.88|343.03|342.88|343.03|342.88|342.98|342.83|15
1642582690000|2022-01-19 08:58:10|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|45
1642582700000|2022-01-19 08:58:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|26
1642582710000|2022-01-19 08:58:30|343.23|342.98|343.23|343.08|343.23|343.08|343.23|342.98|41
1642582720000|2022-01-19 08:58:40|343.18|343.03|343.18|343.03|343.18|343.08|343.13|342.98|40
1642582730000|2022-01-19 08:58:50|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.03|42
1642582740000|2022-01-19 08:59:00|343.23|343.08|343.28|343.13|343.28|343.13|343.18|343.03|62
1642582750000|2022-01-19 08:59:10|343.33|343.18|343.33|343.18|343.33|343.18|343.28|343.18|45
1642582760000|2022-01-19 08:59:20|343.28|343.13|343.33|343.18|343.38|343.18|343.28|343.13|48
1642582770000|2022-01-19 08:59:30|343.38|343.23|343.48|343.33|343.48|343.33|343.38|343.23|38
1642582780000|2022-01-19 08:59:40|343.43|343.28|343.48|343.33|343.48|343.33|343.38|343.23|60
1642582790000|2022-01-19 08:59:50|343.53|343.28|343.53|343.38|343.53|343.38|343.48|343.28|52
1642582800000|2022-01-19 09:00:00|343.48|343.33|343.48|343.28|343.53|343.33|343.43|343.28|21
1642582810000|2022-01-19 09:00:10|343.43|343.33|343.33|343.18|343.43|343.33|343.33|343.18|31
1642582820000|2022-01-19 09:00:20|343.28|343.13|343.23|343.08|343.33|343.13|343.23|343.08|39
1642582830000|2022-01-19 09:00:30|343.28|343.03|343.23|343.03|343.28|343.03|343.18|343.03|24
1642582840000|2022-01-19 09:00:40|343.18|343.08|343.33|343.18|343.33|343.18|343.18|343.08|23
1642582850000|2022-01-19 09:00:50|343.38|343.23|343.38|343.23|343.43|343.28|343.38|343.23|56
1642582860000|2022-01-19 09:01:00|343.33|343.18|343.33|343.18|343.33|343.18|343.28|343.13|22
1642582870000|2022-01-19 09:01:10|343.38|343.13|343.33|343.13|343.38|343.13|343.28|343.13|18
1642582880000|2022-01-19 09:01:20|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|5
1642582890000|2022-01-19 09:01:30|||||||||12
1642582900000|2022-01-19 09:01:40|343.38||343.33||343.38||343.33||18
1642582910000|2022-01-19 09:01:50|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|10
1642582920000|2022-01-19 09:02:00|||||||||12
1642582930000|2022-01-19 09:02:10|343.38|343.23|343.48|343.33|343.48|343.33|343.38|343.23|18
1642582940000|2022-01-19 09:02:20|343.43|343.28|343.58|343.43|343.58|343.43|343.43|343.28|40
1642582950000|2022-01-19 09:02:30|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|34
1642582960000|2022-01-19 09:02:40|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|6
1642582970000|2022-01-19 09:02:50|343.53|343.38|343.53|343.38|343.53|343.38|343.48|343.38|12
1642582980000|2022-01-19 09:03:00|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.23|31
1642582990000|2022-01-19 09:03:10|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|21
1642583000000|2022-01-19 09:03:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|7
1642583010000|2022-01-19 09:03:30|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.38|18
1642583020000|2022-01-19 09:03:40|343.53|343.33|343.58|343.38|343.58|343.43|343.53|343.33|23
1642583030000|2022-01-19 09:03:50|343.63|343.43|343.63|343.48|343.63|343.48|343.63|343.43|18
1642583040000|2022-01-19 09:04:00|343.58|343.43|343.58|343.43|343.63|343.48|343.58|343.38|102
1642583050000|2022-01-19 09:04:10|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|37
1642583060000|2022-01-19 09:04:20|||||||||30
1642583070000|2022-01-19 09:04:30|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|68
1642583080000|2022-01-19 09:04:40|343.73|343.58|343.83|343.68|343.83|343.68|343.73|343.58|49
1642583090000|2022-01-19 09:04:50|343.88|343.73|343.93|343.73|344.08|343.83|343.88|343.73|135
1642583100000|2022-01-19 09:05:00|344.03|343.83|343.83|343.63|344.03|343.83|343.78|343.58|91
1642583110000|2022-01-19 09:05:10|343.88|343.68|343.78|343.63|343.88|343.73|343.78|343.63|22
1642583120000|2022-01-19 09:05:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|12
1642583130000|2022-01-19 09:05:30|343.68|343.53|343.68|343.53|343.73|343.53|343.68|343.53|5
1642583150000|2022-01-19 09:05:50||343.48||343.48||343.48||343.48|1
1642583160000|2022-01-19 09:06:00|343.63|343.43|343.63|343.43|343.68|343.48|343.58|343.43|17
1642583170000|2022-01-19 09:06:10||343.48||343.48||343.48||343.48|3
1642583180000|2022-01-19 09:06:20|343.68|343.43|343.63|343.43|343.68|343.43|343.58|343.38|11
1642583190000|2022-01-19 09:06:30|343.58|343.38|343.58|343.38|343.63|343.38|343.58|343.38|2
1642583200000|2022-01-19 09:06:40|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.43|1
1642583210000|2022-01-19 09:06:50||343.48||343.43||343.48||343.43|0
1642583230000|2022-01-19 09:07:10|343.58|343.48|343.63|343.48|343.63|343.48|343.58|343.48|2
1642583240000|2022-01-19 09:07:20||343.43||343.48||343.48||343.43|23
1642583250000|2022-01-19 09:07:30|343.68||343.68||343.68||343.68||10
1642583260000|2022-01-19 09:07:40|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|0
1642583270000|2022-01-19 09:07:50|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|5
1642583280000|2022-01-19 09:08:00|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|2
1642583290000|2022-01-19 09:08:10|343.58|343.43|343.58|343.43|343.63|343.48|343.58|343.43|9
1642583300000|2022-01-19 09:08:20|||||||||8
1642583320000|2022-01-19 09:08:40|||||||||8
1642583330000|2022-01-19 09:08:50||343.38||343.38||343.38||343.38|3
1642583340000|2022-01-19 09:09:00|343.53|343.43|343.53|343.38|343.58|343.43|343.53|343.38|9
1642583350000|2022-01-19 09:09:10|||||||||1
1642583360000|2022-01-19 09:09:20|343.58||343.53||343.58||343.53||6
1642583370000|2022-01-19 09:09:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|19
1642583380000|2022-01-19 09:09:40|343.58|343.38|343.53|343.38|343.58|343.38|343.48|343.33|19
1642583390000|2022-01-19 09:09:50|343.58|343.33|343.63|343.43|343.63|343.43|343.58|343.33|10
1642583400000|2022-01-19 09:10:00|343.68|343.48|343.63|343.48|343.73|343.48|343.63|343.43|0
1642583410000|2022-01-19 09:10:10|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|13
1642583420000|2022-01-19 09:10:20|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|11
1642583430000|2022-01-19 09:10:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|1
1642583450000|2022-01-19 09:10:50|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|13
1642583470000|2022-01-19 09:11:10|343.68||343.68||343.73||343.68||1
1642583480000|2022-01-19 09:11:20|343.73|343.58|343.73|343.53|343.73|343.58|343.68|343.53|5
1642583490000|2022-01-19 09:11:30|343.68||343.68||343.68||343.68||2
1642583500000|2022-01-19 09:11:40|||||||||6
1642583520000|2022-01-19 09:12:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|14
1642583530000|2022-01-19 09:12:10|343.68||343.63||343.68||343.63||5
1642583540000|2022-01-19 09:12:20|||||||||1
1642583570000|2022-01-19 09:12:50|||||||||3
1642583580000|2022-01-19 09:13:00|343.68||343.63||343.68||343.63||2
1642583610000|2022-01-19 09:13:30|343.68||343.63||343.68||343.63||9
1642583630000|2022-01-19 09:13:50|||||||||1
1642583640000|2022-01-19 09:14:00|||||||||2
1642583650000|2022-01-19 09:14:10||343.43||343.43||343.43||343.43|4
1642583660000|2022-01-19 09:14:20|||||||||5
1642583670000|2022-01-19 09:14:30|343.58||343.58||343.58||343.58||4
1642583680000|2022-01-19 09:14:40||343.38||343.38||343.38||343.38|7
1642583690000|2022-01-19 09:14:50|343.53||343.53||343.53||343.53||6
1642583700000|2022-01-19 09:15:00|343.58|343.43|343.58|343.38|343.58|343.43|343.58|343.38|6
1642583710000|2022-01-19 09:15:10|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|0
1642583720000|2022-01-19 09:15:20|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1642583730000|2022-01-19 09:15:30||343.53||343.53||343.53||343.53|0
1642583740000|2022-01-19 09:15:40|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|3
1642583790000|2022-01-19 09:16:30||343.58||343.58||343.58||343.58|0
1642583800000|2022-01-19 09:16:40|||||||||3
1642583810000|2022-01-19 09:16:50|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|11
1642583820000|2022-01-19 09:17:00|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.63|6
1642583830000|2022-01-19 09:17:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|1
1642583840000|2022-01-19 09:17:20|343.93||343.88||343.93||343.88||4
1642583850000|2022-01-19 09:17:30|343.93||343.93||343.93||343.88||2
1642583860000|2022-01-19 09:17:40|343.98|343.78|343.98|343.78|343.98|343.83|343.93|343.78|3
1642583870000|2022-01-19 09:17:50||343.83||343.78||343.83||343.78|0
1642583880000|2022-01-19 09:18:00||343.83||343.78||343.83||343.78|2
1642583900000|2022-01-19 09:18:20||343.83||343.83||343.83||343.83|1
1642583910000|2022-01-19 09:18:30||343.78||343.83||343.83||343.78|1
1642583920000|2022-01-19 09:18:40|||||||||1
1642583930000|2022-01-19 09:18:50|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.78|9
1642583940000|2022-01-19 09:19:00||343.78||343.83||343.83||343.78|2
1642583950000|2022-01-19 09:19:10||343.78||343.78||343.78||343.78|2
1642583980000|2022-01-19 09:19:40|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|5
1642583990000|2022-01-19 09:19:50|344.08|343.78|344.08|343.88|344.13|343.98|344.08|343.78|19
1642584000000|2022-01-19 09:20:00|344.18|343.58|344.08|343.48|344.18|343.58|344.08|343.48|0
1642584010000|2022-01-19 09:20:10|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1642584020000|2022-01-19 09:20:20|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642584030000|2022-01-19 09:20:30|344.18|343.58|344.18|343.58|344.18|343.58|344.08|343.48|0
1642584040000|2022-01-19 09:20:40|344.08|343.48|344.08|343.48|344.18|343.58|344.08|343.48|0
1642584080000|2022-01-19 09:21:20|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642584160000|2022-01-19 09:22:40|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642584180000|2022-01-19 09:23:00|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642584200000|2022-01-19 09:23:20|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642584230000|2022-01-19 09:23:50|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642584300000|2022-01-19 09:25:00|||||||||26
1642584370000|2022-01-19 09:26:10|343.88|343.28|343.88|343.28|343.88|343.28|343.88|343.28|0
1642584380000|2022-01-19 09:26:20|343.98|343.38|343.98|343.38|343.98|343.38|343.88|343.28|0
1642584460000|2022-01-19 09:27:40|343.88|343.28|343.88|343.28|343.88|343.28|343.88|343.28|0
1642584470000|2022-01-19 09:27:50|343.98|343.38|343.88|343.28|343.98|343.38|343.88|343.28|0
1642584490000|2022-01-19 09:28:10|343.98|343.38|343.98|343.38|343.98|343.38|343.88|343.28|0
1642584500000|2022-01-19 09:28:20|343.88|343.28|343.98|343.38|343.98|343.38|343.88|343.28|0
1642584510000|2022-01-19 09:28:30|343.88|343.28|343.88|343.28|343.88|343.28|343.88|343.28|0
1642584520000|2022-01-19 09:28:40|343.98|343.38|343.88|343.28|343.98|343.38|343.88|343.28|0
1642584590000|2022-01-19 09:29:50|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1642584660000|2022-01-19 09:31:00|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1642584670000|2022-01-19 09:31:10|343.88|343.28|343.88|343.28|343.88|343.28|343.78|343.18|0
1642584680000|2022-01-19 09:31:20|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1642584690000|2022-01-19 09:31:30|343.78|343.18|343.78|343.18|343.88|343.28|343.78|343.18|0
1642584720000|2022-01-19 09:32:00|343.88|343.28|343.88|343.28|343.88|343.28|343.88|343.28|0
1642584730000|2022-01-19 09:32:10|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1642584740000|2022-01-19 09:32:20|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1642584770000|2022-01-19 09:32:50|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642584880000|2022-01-19 09:34:40|344.08|343.48|344.08|343.48|344.08|343.48|343.98|343.38|0
1642584950000|2022-01-19 09:35:50|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642584990000|2022-01-19 09:36:30|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642585020000|2022-01-19 09:37:00|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642585030000|2022-01-19 09:37:10|344.08|343.48|344.08|343.48|344.08|343.48|343.98|343.38|0
1642585040000|2022-01-19 09:37:20|343.98|343.38|344.08|343.48|344.08|343.48|343.98|343.38|0
1642585050000|2022-01-19 09:37:30|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642585080000|2022-01-19 09:38:00|344.08|343.48|344.08|343.48|344.08|343.48|343.98|343.38|0
1642585120000|2022-01-19 09:38:40|343.98|343.38|344.08|343.48|344.08|343.48|343.98|343.38|0
1642585130000|2022-01-19 09:38:50|343.98|343.38|343.98|343.38|344.08|343.48|343.98|343.38|0
1642585140000|2022-01-19 09:39:00|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642585190000|2022-01-19 09:39:50|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1642585200000|2022-01-19 09:40:00|344.08|343.48|344.18|343.58|344.18|343.58|344.08|343.48|0
1642585250000|2022-01-19 09:40:50|344.08|343.48|344.08|343.48|344.18|343.58|344.08|343.48|0
1642585260000|2022-01-19 09:41:00|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1642585270000|2022-01-19 09:41:10|344.28|343.68|344.28|343.68|344.28|343.68|344.18|343.58|0
1642585320000|2022-01-19 09:42:00|344.38|343.78|344.38|343.78|344.38|343.78|344.38|343.78|0
1642585330000|2022-01-19 09:42:10|344.28|343.68|344.38|343.78|344.38|343.78|344.28|343.68|0
1642585340000|2022-01-19 09:42:20|344.28|343.68|344.38|343.78|344.38|343.78|344.28|343.68|0
1642585390000|2022-01-19 09:43:10|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642585400000|2022-01-19 09:43:20|344.38|343.78|344.48|343.88|344.48|343.88|344.38|343.78|0
1642585410000|2022-01-19 09:43:30|344.38|343.78|344.48|343.88|344.48|343.88|344.38|343.78|0
1642585420000|2022-01-19 09:43:40|344.38|343.78|344.38|343.78|344.38|343.78|344.38|343.78|0
1642585430000|2022-01-19 09:43:50|344.48|343.88|344.38|343.78|344.48|343.88|344.38|343.78|0
1642585440000|2022-01-19 09:44:00|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642585450000|2022-01-19 09:44:10|344.38|343.78|344.38|343.78|344.48|343.88|344.38|343.78|0
1642585460000|2022-01-19 09:44:20|344.48|343.88|344.38|343.78|344.48|343.88|344.38|343.78|0
1642585480000|2022-01-19 09:44:40|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642585500000|2022-01-19 09:45:00|344.38|343.78|344.48|343.88|344.48|343.88|344.38|343.78|0
1642585530000|2022-01-19 09:45:30|344.38|343.78|344.48|343.88|344.48|343.88|344.38|343.78|0
1642585560000|2022-01-19 09:46:00|344.38|343.78|344.38|343.78|344.38|343.78|344.38|343.78|0
1642585570000|2022-01-19 09:46:10|344.48|343.88|344.38|343.78|344.48|343.88|344.38|343.78|0
1642585580000|2022-01-19 09:46:20|344.48|343.88|344.38|343.78|344.48|343.88|344.38|343.78|0
1642585600000|2022-01-19 09:46:40|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642585610000|2022-01-19 09:46:50|344.38|343.78|344.38|343.78|344.48|343.88|344.38|343.78|0
1642585620000|2022-01-19 09:47:00|344.48|343.88|344.38|343.78|344.48|343.88|344.38|343.78|0
1642585700000|2022-01-19 09:48:20|344.48|343.88|344.48|343.88|344.48|343.88|344.38|343.78|0
1642585740000|2022-01-19 09:49:00|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1642585810000|2022-01-19 09:50:10|344.28|344.13|344.33|344.13|344.33|344.13|344.28|344.13|0
1642585820000|2022-01-19 09:50:20|344.38|344.18|344.38|344.18|344.38|344.23|344.38|344.18|2
1642585830000|2022-01-19 09:50:30|344.33||344.33||344.38||344.33||3
1642585840000|2022-01-19 09:50:40|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|3
1642585850000|2022-01-19 09:50:50||344.08||344.13||344.13||344.08|1
1642585860000|2022-01-19 09:51:00|||||||||1
1642585880000|2022-01-19 09:51:20|344.38|344.18|344.33|344.13|344.38|344.18|344.33|344.13|2
1642585890000|2022-01-19 09:51:30||344.18||344.13||344.18||344.13|1
1642585900000|2022-01-19 09:51:40|344.28|344.18|344.28|344.13|344.28|344.18|344.28|344.13|1
1642585910000|2022-01-19 09:51:50|344.33||344.33||344.33||344.33||1
1642585920000|2022-01-19 09:52:00|344.28||344.28||344.28||344.28||0
1642585950000|2022-01-19 09:52:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|4
1642585960000|2022-01-19 09:52:40|344.28||344.28||344.28||344.28||3
1642585970000|2022-01-19 09:52:50||344.13||344.13||344.13||344.08|1
1642585980000|2022-01-19 09:53:00||344.08||344.08||344.08||344.08|0
1642585990000|2022-01-19 09:53:10||344.13||344.08||344.13||344.08|1
1642586000000|2022-01-19 09:53:20||344.13||344.13||344.13||344.13|0
1642586020000|2022-01-19 09:53:40|||||||||2
1642586040000|2022-01-19 09:54:00|344.33||344.28||344.33||344.28||2
1642586060000|2022-01-19 09:54:20|||||||||2
1642586070000|2022-01-19 09:54:30||344.08||344.13||344.13||344.08|0
1642586080000|2022-01-19 09:54:40||344.08||344.13||344.13||344.08|0
1642586090000|2022-01-19 09:54:50|344.33||344.33||344.33||344.33||2
1642586100000|2022-01-19 09:55:00||344.18||344.13||344.18||344.13|1
1642586120000|2022-01-19 09:55:20|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.08|1
1642586130000|2022-01-19 09:55:30||344.13||344.08||344.13||344.08|2
1642586140000|2022-01-19 09:55:40|344.23||344.23||344.23||344.23||0
1642586150000|2022-01-19 09:55:50||344.03||344.03||344.03||344.03|1
1642586170000|2022-01-19 09:56:10|||||||||1
1642586180000|2022-01-19 09:56:20||344.08||344.08||344.08||344.08|0
1642586200000|2022-01-19 09:56:40|344.28||344.23||344.28||344.23||1
1642586210000|2022-01-19 09:56:50||344.03||344.03||344.03||344.03|3
1642586220000|2022-01-19 09:57:00||344.08||344.08||344.08||344.03|0
1642586230000|2022-01-19 09:57:10||344.03||344.03||344.08||344.03|0
1642586240000|2022-01-19 09:57:20||344.08||344.08||344.08||344.03|1
1642586250000|2022-01-19 09:57:30||344.03||344.03||344.08||344.03|2
1642586260000|2022-01-19 09:57:40|344.18||344.18||344.18||344.18||0
1642586280000|2022-01-19 09:58:00|344.23||344.23||344.23||344.23||1
1642586290000|2022-01-19 09:58:10||344.08||344.03||344.08||344.03|2
1642586300000|2022-01-19 09:58:20|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.08|4
1642586310000|2022-01-19 09:58:30|344.23|344.13|344.33|344.13|344.33|344.13|344.23|344.13|6
1642586350000|2022-01-19 09:59:10||344.18||344.13||344.18||344.13|1
1642586360000|2022-01-19 09:59:20|344.28||344.33||344.33||344.28||1
1642586420000|2022-01-19 10:00:20|344.28||344.33||344.33||344.28||4
1642586430000|2022-01-19 10:00:30|344.28||344.28||344.28||344.28||0
1642586440000|2022-01-19 10:00:40|344.33||344.28||344.33||344.28||2
1642586450000|2022-01-19 10:00:50||344.08||344.08||344.08||344.08|3
1642586460000|2022-01-19 10:01:00|344.23|344.03|344.23|344.03|344.23|344.03|344.23|344.03|1
1642586470000|2022-01-19 10:01:10||344.08||344.08||344.08||344.08|0
1642586480000|2022-01-19 10:01:20|344.28||344.28||344.28||344.28||2
1642586490000|2022-01-19 10:01:30|344.23||344.23||344.23||344.23||0
1642586510000|2022-01-19 10:01:50|||||||||1
1642586530000|2022-01-19 10:02:10|344.28||344.28||344.28||344.28||2
1642586550000|2022-01-19 10:02:30|344.23||344.23||344.23||344.23||2
1642586560000|2022-01-19 10:02:40||344.03||344.03||344.03||344.03|0
1642586570000|2022-01-19 10:02:50|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|0
1642586590000|2022-01-19 10:03:10|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|7
1642586600000|2022-01-19 10:03:20|344.13||344.08||344.13||344.08||4
1642586610000|2022-01-19 10:03:30|||||||||1
1642586640000|2022-01-19 10:04:00|||||||||1
1642586720000|2022-01-19 10:05:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1642586740000|2022-01-19 10:05:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|2
1642586750000|2022-01-19 10:05:50|||||||||1
1642586760000|2022-01-19 10:06:00|344.13||344.08||344.13||344.08||1
1642586770000|2022-01-19 10:06:10||343.88||343.88||343.88||343.88|1
1642586780000|2022-01-19 10:06:20|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|2
1642586790000|2022-01-19 10:06:30|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|2
1642586800000|2022-01-19 10:06:40|344.03||344.03||344.03||344.03||0
1642586820000|2022-01-19 10:07:00|344.08||344.03||344.08||344.03||1
1642586840000|2022-01-19 10:07:20|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|2
1642586850000|2022-01-19 10:07:30||343.83||343.83||343.83||343.83|0
1642586860000|2022-01-19 10:07:40||343.88||343.88||343.88||343.88|2
1642586870000|2022-01-19 10:07:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|1
1642586880000|2022-01-19 10:08:00|344.03||343.98||344.03||343.98||2
1642586900000|2022-01-19 10:08:20|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|2
1642586910000|2022-01-19 10:08:30|343.98|343.88|343.98|343.83|343.98|343.88|343.98|343.83|2
1642586920000|2022-01-19 10:08:40|||||||||1
1642586940000|2022-01-19 10:09:00|344.03||343.98||344.03||343.98||2
1642586960000|2022-01-19 10:09:20|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|4
1642586970000|2022-01-19 10:09:30|343.98|343.88|343.98|343.83|343.98|343.88|343.98|343.83|0
1642586980000|2022-01-19 10:09:40|344.03||343.98||344.03||343.98||1
1642587000000|2022-01-19 10:10:00|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|5
1642587010000|2022-01-19 10:10:10|343.98|343.88|343.98|343.83|343.98|343.88|343.98|343.83|0
1642587020000|2022-01-19 10:10:20|344.03||343.98||344.03||343.98||3
1642587030000|2022-01-19 10:10:30|||||||||1
1642587040000|2022-01-19 10:10:40|344.03||343.98||344.03||343.98||1
1642587050000|2022-01-19 10:10:50||343.78||343.78||343.83||343.78|2
1642587060000|2022-01-19 10:11:00||343.83||343.78||343.83||343.78|0
1642587070000|2022-01-19 10:11:10||343.83||343.78||343.83||343.78|0
1642587080000|2022-01-19 10:11:20||343.83||343.83||343.83||343.78|5
1642587090000|2022-01-19 10:11:30||343.78||343.78||343.83||343.78|1
1642587110000|2022-01-19 10:11:50|343.93|343.73|343.88|343.73|343.93|343.73|343.88|343.73|1
1642587120000|2022-01-19 10:12:00|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|4
1642587130000|2022-01-19 10:12:10||343.78||343.78||343.78||343.73|0
1642587140000|2022-01-19 10:12:20|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|3
1642587150000|2022-01-19 10:12:30||343.78||343.78||343.83||343.78|2
1642587160000|2022-01-19 10:12:40|343.93||343.93||343.93||343.93||0
1642587180000|2022-01-19 10:13:00|343.98|343.73|343.98|343.78|343.98|343.78|343.93|343.73|3
1642587220000|2022-01-19 10:13:40||343.83||343.78||343.83||343.78|1
1642587250000|2022-01-19 10:14:10|343.93||343.93||343.93||343.93||0
1642587260000|2022-01-19 10:14:20|343.98||343.98||343.98||343.98||3
1642587270000|2022-01-19 10:14:30||343.83||343.78||343.83||343.78|1
1642587290000|2022-01-19 10:14:50||343.83||343.78||343.83||343.78|1
1642587300000|2022-01-19 10:15:00||343.83||343.78||343.83||343.78|1
1642587310000|2022-01-19 10:15:10|343.93||343.93||343.93||343.93||1
1642587320000|2022-01-19 10:15:20|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|2
1642587330000|2022-01-19 10:15:30||343.83||343.78||343.83||343.78|4
1642587340000|2022-01-19 10:15:40||343.83||343.78||343.83||343.78|1
1642587350000|2022-01-19 10:15:50|344.03|343.83|344.03|343.88|344.03|343.88|343.98|343.78|7
1642587370000|2022-01-19 10:16:10|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|6
1642587380000|2022-01-19 10:16:20||343.83||343.78||343.83||343.78|0
1642587390000|2022-01-19 10:16:30|343.93|343.83|343.93|343.78|343.93|343.83|343.93|343.78|0
1642587400000|2022-01-19 10:16:40|343.98||343.98||343.98||343.98||1
1642587430000|2022-01-19 10:17:10||343.83||343.78||343.83||343.78|1
1642587440000|2022-01-19 10:17:20|||||||||1
1642587450000|2022-01-19 10:17:30|343.93||343.93||343.93||343.93||0
1642587460000|2022-01-19 10:17:40|343.98||343.98||343.98||343.98||1
1642587470000|2022-01-19 10:17:50||343.83||343.83||343.83||343.83|0
1642587480000|2022-01-19 10:18:00|||||||||1
1642587510000|2022-01-19 10:18:30||343.78||343.83||343.83||343.78|2
1642587530000|2022-01-19 10:18:50||343.78||343.78||343.78||343.78|0
1642587540000|2022-01-19 10:19:00||343.83||343.83||343.83||343.83|0
1642587560000|2022-01-19 10:19:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|2
1642587610000|2022-01-19 10:20:10|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|7
1642587660000|2022-01-19 10:21:00||343.73||343.78||343.78||343.73|0
1642587690000|2022-01-19 10:21:30|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|4
1642587710000|2022-01-19 10:21:50||343.83||343.78||343.83||343.78|1
1642587720000|2022-01-19 10:22:00|343.93||343.93||343.93||343.93||0
1642587740000|2022-01-19 10:22:20|||||||||2
1642587750000|2022-01-19 10:22:30|||||||||2
1642587760000|2022-01-19 10:22:40|343.98||343.98||343.98||343.98||1
1642587780000|2022-01-19 10:23:00|343.93||343.93||343.93||343.93||2
1642587800000|2022-01-19 10:23:20|||||||||1
1642587820000|2022-01-19 10:23:40|||||||||3
1642587860000|2022-01-19 10:24:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|5
1642587870000|2022-01-19 10:24:30|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|6
1642587880000|2022-01-19 10:24:40|343.93||343.88||343.93||343.88||2
1642587900000|2022-01-19 10:25:00|343.93||343.88||343.93||343.88||2
1642587920000|2022-01-19 10:25:20|343.93||343.88||343.93||343.88||3
1642587940000|2022-01-19 10:25:40|343.93||343.88||343.93||343.88||2
1642587960000|2022-01-19 10:26:00|343.93||343.88||343.93||343.88||1
1642587980000|2022-01-19 10:26:20|||||||||1
1642588000000|2022-01-19 10:26:40|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|4
1642588010000|2022-01-19 10:26:50|343.88||343.88||343.88||343.88||2
1642588020000|2022-01-19 10:27:00||343.73||343.73||343.73||343.73|0
1642588040000|2022-01-19 10:27:20|||||||||1
1642588070000|2022-01-19 10:27:50|||||||||1
1642588080000|2022-01-19 10:28:00|343.83|343.63|343.83|343.63|343.83|343.68|343.83|343.63|5
1642588090000|2022-01-19 10:28:10|343.78||343.78||343.83||343.78||2
1642588100000|2022-01-19 10:28:20|343.83||343.78||343.83||343.78||2
1642588120000|2022-01-19 10:28:40|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|7
1642588130000|2022-01-19 10:28:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|3
1642588140000|2022-01-19 10:29:00|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|6
1642588150000|2022-01-19 10:29:10|343.73||343.73||343.73||343.73||0
1642588160000|2022-01-19 10:29:20|343.78||343.78||343.78||343.78||4
1642588170000|2022-01-19 10:29:30|343.73|343.63|343.78|343.58|343.78|343.63|343.73|343.58|4
1642588180000|2022-01-19 10:29:40||343.63||343.58||343.63||343.58|2
1642588190000|2022-01-19 10:29:50||343.63||343.58||343.63||343.58|1
1642588200000|2022-01-19 10:30:00||343.63||343.63||343.63||343.63|0
1642588210000|2022-01-19 10:30:10|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|5
1642588220000|2022-01-19 10:30:20|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|6
1642588230000|2022-01-19 10:30:30|343.73||343.73||343.73||343.68||5
1642588240000|2022-01-19 10:30:40|343.68|343.58|343.68|343.53|343.68|343.58|343.68|343.53|3
1642588250000|2022-01-19 10:30:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|2
1642588260000|2022-01-19 10:31:00|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|5
1642588350000|2022-01-19 10:32:30|||||||||1
1642588370000|2022-01-19 10:32:50|343.88||343.88||343.88||343.88||3
1642588380000|2022-01-19 10:33:00||343.73||343.68||343.73||343.68|6
1642588390000|2022-01-19 10:33:10|343.83||343.83||343.83||343.83||0
1642588400000|2022-01-19 10:33:20|||||||||1
1642588440000|2022-01-19 10:34:00|343.78|343.63|343.83|343.63|343.83|343.68|343.78|343.63|5
1642588450000|2022-01-19 10:34:10|343.78|343.68|343.78|343.63|343.83|343.68|343.78|343.63|1
1642588460000|2022-01-19 10:34:20|343.83||343.83||343.83||343.78||3
1642588470000|2022-01-19 10:34:30|343.78||343.83||343.83||343.78||1
1642588480000|2022-01-19 10:34:40||343.68||343.68||343.68||343.68|0
1642588520000|2022-01-19 10:35:20|343.88||343.88||343.88||343.88||3
1642588540000|2022-01-19 10:35:40|343.83||343.83||343.83||343.83||0
1642588570000|2022-01-19 10:36:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|2
1642588590000|2022-01-19 10:36:30|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|5
1642588600000|2022-01-19 10:36:40|343.78|343.68|343.78|343.63|343.83|343.68|343.78|343.63|4
1642588610000|2022-01-19 10:36:50|343.83|343.68|343.83|343.68|343.83|343.68|343.78|343.68|3
1642588650000|2022-01-19 10:37:30|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|7
1642588660000|2022-01-19 10:37:40|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.58|5
1642588690000|2022-01-19 10:38:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|3
1642588700000|2022-01-19 10:38:20|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|1
1642588730000|2022-01-19 10:38:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|4
1642588750000|2022-01-19 10:39:10|||||||||3
1642588840000|2022-01-19 10:40:40|||||||||1
1642588880000|2022-01-19 10:41:20|343.88||343.88||343.88||343.88||3
1642588910000|2022-01-19 10:41:50|343.83||343.83||343.83||343.83||0
1642588920000|2022-01-19 10:42:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|7
1642588940000|2022-01-19 10:42:20|343.83||343.83||343.83||343.83||3
1642588950000|2022-01-19 10:42:30|343.78||343.78||343.83||343.78||4
1642589040000|2022-01-19 10:44:00|343.73|343.53|343.73|343.58|343.73|343.58|343.73|343.53|11
1642589060000|2022-01-19 10:44:20|||||||||1
1642589070000|2022-01-19 10:44:30|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|6
1642589080000|2022-01-19 10:44:40|343.73||343.73||343.73||343.73||0
1642589120000|2022-01-19 10:45:20||343.53||343.53||343.53||343.53|2
1642589150000|2022-01-19 10:45:50||343.58||343.53||343.58||343.53|1
1642589180000|2022-01-19 10:46:20|343.68||343.68||343.68||343.68||2
1642589200000|2022-01-19 10:46:40|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|7
1642589210000|2022-01-19 10:46:50||343.58||343.58||343.58||343.53|5
1642589240000|2022-01-19 10:47:20|343.78||343.73||343.78||343.73||3
1642589260000|2022-01-19 10:47:40|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|3
1642589270000|2022-01-19 10:47:50|||||||||2
1642589300000|2022-01-19 10:48:20|||||||||1
1642589340000|2022-01-19 10:49:00|343.73|343.53|343.73|343.58|343.73|343.58|343.73|343.53|9
1642589360000|2022-01-19 10:49:20|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|11
1642589370000|2022-01-19 10:49:30||343.58||343.53||343.58||343.53|1
1642589380000|2022-01-19 10:49:40||343.58||343.58||343.58||343.53|4
1642589390000|2022-01-19 10:49:50||343.53||343.53||343.58||343.53|2
1642589400000|2022-01-19 10:50:00||343.58||343.53||343.58||343.53|1
1642589410000|2022-01-19 10:50:10||343.58||343.58||343.58||343.58|0
1642589420000|2022-01-19 10:50:20|||||||||1
1642589440000|2022-01-19 10:50:40|||||||||1
1642589460000|2022-01-19 10:51:00|||||||||3
1642589480000|2022-01-19 10:51:20|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|5
1642589500000|2022-01-19 10:51:40||343.53||343.53||343.53||343.53|3
1642589510000|2022-01-19 10:51:50||343.58||343.58||343.58||343.58|0
1642589530000|2022-01-19 10:52:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|3
1642589540000|2022-01-19 10:52:20|||||||||1
1642589570000|2022-01-19 10:52:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|4
1642589580000|2022-01-19 10:53:00||343.53||343.58||343.58||343.53|2
1642589600000|2022-01-19 10:53:20|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|1
1642589610000|2022-01-19 10:53:30||343.53||343.53||343.53||343.53|2
1642589620000|2022-01-19 10:53:40||343.58||343.58||343.58||343.53|0
1642589640000|2022-01-19 10:54:00|||||||||1
1642589650000|2022-01-19 10:54:10||343.53||343.53||343.53||343.53|3
1642589660000|2022-01-19 10:54:20||343.58||343.58||343.58||343.53|1
1642589690000|2022-01-19 10:54:50|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|1
1642589700000|2022-01-19 10:55:00|343.68||343.68||343.68||343.68||0
1642589710000|2022-01-19 10:55:10|343.73||343.73||343.73||343.68||2
1642589720000|2022-01-19 10:55:20|343.68||343.68||343.73||343.68||0
1642589730000|2022-01-19 10:55:30|343.73||343.73||343.73||343.68||2
1642589740000|2022-01-19 10:55:40|343.68||343.68||343.73||343.68||0
1642589760000|2022-01-19 10:56:00|343.73||343.73||343.73||343.73||0
1642589770000|2022-01-19 10:56:10|343.68|343.58|343.73|343.58|343.73|343.58|343.68|343.58|3
1642589780000|2022-01-19 10:56:20|343.68|343.53|343.68|343.53|343.73|343.53|343.68|343.53|2
1642589790000|2022-01-19 10:56:30|343.73||343.68||343.73||343.68||0
1642589800000|2022-01-19 10:56:40|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|2
1642589810000|2022-01-19 10:56:50|343.78||343.73||343.78||343.73||0
1642589820000|2022-01-19 10:57:00||343.53||343.53||343.58||343.53|3
1642589830000|2022-01-19 10:57:10|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.53|1
1642589840000|2022-01-19 10:57:20|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.63|0
1642589850000|2022-01-19 10:57:30|343.83||343.83||343.83||343.78||0
1642589860000|2022-01-19 10:57:40|343.78||343.78||343.83||343.78||3
1642589870000|2022-01-19 10:57:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|3
1642589880000|2022-01-19 10:58:00|343.88||343.88||343.88||343.88||1
1642589890000|2022-01-19 10:58:10|343.83||343.83||343.83||343.83||0
1642589930000|2022-01-19 10:58:50|343.88||343.88||343.88||343.88||2
1642589950000|2022-01-19 10:59:10|343.83||343.83||343.83||343.83||0
1642589960000|2022-01-19 10:59:20|||||||||1
1642589970000|2022-01-19 10:59:30|343.88|343.73|343.98|343.78|343.98|343.78|343.88|343.73|6
1642589980000|2022-01-19 10:59:40|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|0
1642589990000|2022-01-19 10:59:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|2
1642590010000|2022-01-19 11:00:10|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|2
1642590020000|2022-01-19 11:00:20|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.83|0
1642590050000|2022-01-19 11:00:50|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|3
1642590060000|2022-01-19 11:01:00|344.03|343.83|344.03|343.83|344.03|343.83|343.98|343.83|2
1642590070000|2022-01-19 11:01:10|343.98|343.78|344.03|343.83|344.03|343.83|343.98|343.78|1
1642590080000|2022-01-19 11:01:20||343.88||343.83||343.88||343.83|0
1642590090000|2022-01-19 11:01:30||343.88||343.88||343.88||343.83|0
1642590100000|2022-01-19 11:01:40|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|1
1642590110000|2022-01-19 11:01:50||343.83||343.88||343.88||343.83|0
1642590120000|2022-01-19 11:02:00||343.83||343.88||343.88||343.83|0
1642590130000|2022-01-19 11:02:10||343.83||343.88||343.88||343.83|0
1642590170000|2022-01-19 11:02:50||343.83||343.83||343.88||343.83|2
1642590180000|2022-01-19 11:03:00||343.88||343.83||343.88||343.83|0
1642590190000|2022-01-19 11:03:10||343.88||343.83||343.88||343.83|0
1642590200000|2022-01-19 11:03:20||343.88||343.88||343.88||343.83|0
1642590210000|2022-01-19 11:03:30|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.88|3
1642590220000|2022-01-19 11:03:40|344.08|343.93|344.08|343.93|344.13|343.98|344.08|343.88|1
1642590230000|2022-01-19 11:03:50||343.88||343.93||343.93||343.88|0
1642590240000|2022-01-19 11:04:00|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|0
1642590250000|2022-01-19 11:04:10||343.98||343.93||343.98||343.93|0
1642590260000|2022-01-19 11:04:20||343.98||343.98||343.98||343.93|0
1642590290000|2022-01-19 11:04:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|1
1642590300000|2022-01-19 11:05:00||343.88||343.93||343.93||343.88|0
1642590310000|2022-01-19 11:05:10||343.88||343.88||343.93||343.88|0
1642590320000|2022-01-19 11:05:20||343.93||343.88||343.93||343.88|0
1642590330000|2022-01-19 11:05:30||343.93||343.93||343.93||343.93|0
1642590350000|2022-01-19 11:05:50||343.88||343.88||343.88||343.88|2
1642590360000|2022-01-19 11:06:00||343.93||343.93||343.93||343.93|0
1642590400000|2022-01-19 11:06:40||343.88||343.88||343.93||343.88|1
1642590420000|2022-01-19 11:07:00|344.03||344.03||344.03||344.03||0
1642590460000|2022-01-19 11:07:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|2
1642590470000|2022-01-19 11:07:50||343.88||343.93||343.93||343.88|0
1642590480000|2022-01-19 11:08:00||343.88||343.88||343.88||343.88|0
1642590510000|2022-01-19 11:08:30|344.03|343.83|344.08|343.88|344.08|343.88|344.03|343.83|0
1642590560000|2022-01-19 11:09:20||343.93||343.93||343.93||343.93|0
1642590570000|2022-01-19 11:09:30||343.88||343.88||343.88||343.88|0
1642590600000|2022-01-19 11:10:00||343.93||343.93||343.93||343.93|0
1642590610000|2022-01-19 11:10:10||343.88||343.88||343.88||343.88|0
1642590780000|2022-01-19 11:13:00|344.03||344.03||344.03||344.03||0
1642590860000|2022-01-19 11:14:20|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.78|4
1642590880000|2022-01-19 11:14:40|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642590900000|2022-01-19 11:15:00|344.08||344.08||344.08||344.08||2
1642590910000|2022-01-19 11:15:10||343.93||343.88||343.93||343.88|0
1642590920000|2022-01-19 11:15:20|||||||||1
1642590940000|2022-01-19 11:15:40|344.03||344.03||344.03||344.03||0
1642590960000|2022-01-19 11:16:00|343.98|343.83|343.98|343.83|344.03|343.83|343.98|343.83|0
1642591000000|2022-01-19 11:16:40|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|1
1642591010000|2022-01-19 11:16:50|343.98||344.03||344.03||343.98||0
1642591020000|2022-01-19 11:17:00||343.88||343.83||343.88||343.83|0
1642591030000|2022-01-19 11:17:10|343.98||343.98||344.03||343.98||0
1642591040000|2022-01-19 11:17:20|344.03||343.98||344.03||343.98||0
1642591050000|2022-01-19 11:17:30||343.78||343.78||343.83||343.78|0
1642591060000|2022-01-19 11:17:40|343.93|343.83|343.98|343.78|343.98|343.83|343.93|343.78|0
1642591070000|2022-01-19 11:17:50||343.83||343.83||343.83||343.78|0
1642591080000|2022-01-19 11:18:00|343.93|343.78|343.93|343.78|343.93|343.83|343.93|343.78|0
1642591090000|2022-01-19 11:18:10||343.73||343.78||343.78||343.73|0
1642591100000|2022-01-19 11:18:20||343.73||343.78||343.78||343.73|0
1642591110000|2022-01-19 11:18:30|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|0
1642591120000|2022-01-19 11:18:40|343.93||343.93||343.93||343.88||0
1642591130000|2022-01-19 11:18:50|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.78|0
1642591140000|2022-01-19 11:19:00||343.73||343.78||343.78||343.73|0
1642591150000|2022-01-19 11:19:10||343.73||343.73||343.78||343.73|0
1642591160000|2022-01-19 11:19:20||343.78||343.73||343.78||343.73|0
1642591170000|2022-01-19 11:19:30|343.88||343.88||343.88||343.88||0
1642591260000|2022-01-19 11:21:00||343.68||343.73||343.73||343.68|0
1642591270000|2022-01-19 11:21:10||343.68||343.68||343.68||343.68|0
1642591280000|2022-01-19 11:21:20|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|1
1642591290000|2022-01-19 11:21:30|343.78|343.68|343.78|343.63|343.83|343.68|343.78|343.63|1
1642591330000|2022-01-19 11:22:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|1
1642591360000|2022-01-19 11:22:40|343.88||343.88||343.88||343.88||1
1642591370000|2022-01-19 11:22:50||343.73||343.73||343.73||343.73|0
1642591400000|2022-01-19 11:23:20|||||||||1
1642591410000|2022-01-19 11:23:30||343.68||343.68||343.68||343.68|0
1642591420000|2022-01-19 11:23:40||343.73||343.68||343.73||343.68|0
1642591440000|2022-01-19 11:24:00|343.83||343.88||343.88||343.83||0
1642591450000|2022-01-19 11:24:10|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|5
1642591470000|2022-01-19 11:24:30|343.88||343.88||343.88||343.88||1
1642591480000|2022-01-19 11:24:40||343.73||343.73||343.73||343.73|0
1642591520000|2022-01-19 11:25:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|1
1642591530000|2022-01-19 11:25:30|343.88||343.83||343.88||343.83||0
1642591540000|2022-01-19 11:25:40||343.63||343.68||343.68||343.63|0
1642591550000|2022-01-19 11:25:50||343.63||343.63||343.68||343.63|0
1642591560000|2022-01-19 11:26:00||343.68||343.68||343.68||343.63|0
1642591570000|2022-01-19 11:26:10||343.63||343.63||343.68||343.63|0
1642591590000|2022-01-19 11:26:30||343.68||343.68||343.68||343.68|0
1642591650000|2022-01-19 11:27:30||343.63||343.68||343.68||343.63|0
1642591660000|2022-01-19 11:27:40||343.63||343.68||343.68||343.63|0
1642591670000|2022-01-19 11:27:50||343.63||343.68||343.68||343.63|0
1642591680000|2022-01-19 11:28:00||343.63||343.68||343.68||343.63|0
1642591710000|2022-01-19 11:28:30||343.63||343.63||343.68||343.63|0
1642591720000|2022-01-19 11:28:40|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.63|1
1642591730000|2022-01-19 11:28:50||343.68||343.68||343.68||343.63|0
1642591740000|2022-01-19 11:29:00|343.88||343.88||343.88||343.88||0
1642591800000|2022-01-19 11:30:00|343.83||343.83||343.83||343.83||0
1642591810000|2022-01-19 11:30:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|2
1642591920000|2022-01-19 11:32:00|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|2
1642591930000|2022-01-19 11:32:10|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|1
1642591940000|2022-01-19 11:32:20||343.73||343.68||343.73||343.68|0
1642591950000|2022-01-19 11:32:30||343.73||343.68||343.73||343.68|0
1642591960000|2022-01-19 11:32:40|343.93||343.93||343.93||343.93||0
1642591970000|2022-01-19 11:32:50|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|0
1642591980000|2022-01-19 11:33:00||343.68||343.73||343.73||343.68|0
1642591990000|2022-01-19 11:33:10||343.68||343.73||343.73||343.68|0
1642592130000|2022-01-19 11:35:30|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|5
1642592140000|2022-01-19 11:35:40|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|0
1642592150000|2022-01-19 11:35:50||343.78||343.78||343.78||343.73|0
1642592160000|2022-01-19 11:36:00|343.98|343.73|343.98|343.78|343.98|343.83|343.98|343.73|0
1642592170000|2022-01-19 11:36:10|343.93||343.98||343.98||343.93||0
1642592180000|2022-01-19 11:36:20|343.93|343.83|343.98|343.78|343.98|343.83|343.93|343.78|0
1642592190000|2022-01-19 11:36:30||343.83||343.78||343.83||343.78|0
1642592200000|2022-01-19 11:36:40|343.93||343.98||343.98||343.93||0
1642592210000|2022-01-19 11:36:50|343.93||343.93||343.98||343.93||0
1642592220000|2022-01-19 11:37:00||343.73||343.73||343.78||343.73|0
1642592230000|2022-01-19 11:37:10||343.78||343.73||343.78||343.73|0
1642592240000|2022-01-19 11:37:20||343.78||343.73||343.78||343.73|0
1642592250000|2022-01-19 11:37:30||343.78||343.73||343.78||343.73|0
1642592260000|2022-01-19 11:37:40|343.88||343.88||343.93||343.88||0
1642592290000|2022-01-19 11:38:10|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|1
1642592300000|2022-01-19 11:38:20||343.78||343.73||343.78||343.73|0
1642592320000|2022-01-19 11:38:40||343.78||343.78||343.78||343.73|0
1642592330000|2022-01-19 11:38:50||343.73||343.78||343.78||343.73|0
1642592340000|2022-01-19 11:39:00||343.73||343.73||343.78||343.73|0
1642592350000|2022-01-19 11:39:10|343.98|343.78|343.93|343.78|343.98|343.78|343.93|343.73|0
1642592370000|2022-01-19 11:39:30|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|0
1642592380000|2022-01-19 11:39:40|343.93||343.98||343.98||343.93||0
1642592390000|2022-01-19 11:39:50|343.93||343.98||343.98||343.93||0
1642592400000|2022-01-19 11:40:00|343.93||343.98||343.98||343.93||0
1642592420000|2022-01-19 11:40:20||343.83||343.78||343.83||343.78|0
1642592430000|2022-01-19 11:40:30||343.83||343.78||343.83||343.78|0
1642592450000|2022-01-19 11:40:50||343.83||343.78||343.83||343.78|0
1642592480000|2022-01-19 11:41:20|343.93||343.93||343.93||343.93||0
1642592490000|2022-01-19 11:41:30||343.73||343.78||343.78||343.73|0
1642592500000|2022-01-19 11:41:40||343.73||343.78||343.78||343.73|0
1642592510000|2022-01-19 11:41:50|343.98|343.73|343.98|343.78|343.98|343.83|343.98|343.73|0
1642592540000|2022-01-19 11:42:20||343.83||343.78||343.83||343.78|0
1642592560000|2022-01-19 11:42:40|343.93||343.93||343.93||343.93||0
1642592570000|2022-01-19 11:42:50||343.73||343.78||343.78||343.73|0
1642592580000|2022-01-19 11:43:00||343.73||343.73||343.78||343.73|0
1642592590000|2022-01-19 11:43:10||343.78||343.78||343.78||343.73|0
1642592600000|2022-01-19 11:43:20||343.73||343.78||343.78||343.73|0
1642592610000|2022-01-19 11:43:30||343.73||343.78||343.78||343.73|0
1642592630000|2022-01-19 11:43:50||343.73||343.78||343.78||343.73|0
1642592640000|2022-01-19 11:44:00|343.98||343.98||343.98||343.93||0
1642592660000|2022-01-19 11:44:20|343.93||343.93||343.98||343.93||0
1642592670000|2022-01-19 11:44:30||343.73||343.73||343.78||343.73|0
1642592680000|2022-01-19 11:44:40||343.78||343.78||343.78||343.78|0
1642592730000|2022-01-19 11:45:30|343.98||343.98||343.98||343.98||0
1642592750000|2022-01-19 11:45:50||343.83||343.83||343.83||343.83|2
1642592760000|2022-01-19 11:46:00||343.78||343.83||343.83||343.78|0
1642592810000|2022-01-19 11:46:50|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|1
1642592820000|2022-01-19 11:47:00|344.03||344.03||344.03||344.03||0
1642592870000|2022-01-19 11:47:50|344.08||344.08||344.08||344.08||0
1642592900000|2022-01-19 11:48:20||343.93||343.93||343.93||343.93|0
1642592910000|2022-01-19 11:48:30||343.88||343.88||343.88||343.88|0
1642592930000|2022-01-19 11:48:50|344.03||344.03||344.08||344.03||0
1642592940000|2022-01-19 11:49:00|344.08||344.08||344.08||344.03||0
1642593010000|2022-01-19 11:50:10||343.93||343.93||343.93||343.93|0
1642593040000|2022-01-19 11:50:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|1
1642593050000|2022-01-19 11:50:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|4
1642593060000|2022-01-19 11:51:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|1
1642593160000|2022-01-19 11:52:40|||||||||1
1642593170000|2022-01-19 11:52:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|3
1642593180000|2022-01-19 11:53:00||343.98||344.03||344.03||343.98|0
1642593210000|2022-01-19 11:53:30|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|0
1642593220000|2022-01-19 11:53:40||344.03||344.03||344.03||343.98|0
1642593240000|2022-01-19 11:54:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|1
1642593250000|2022-01-19 11:54:10||344.03||344.08||344.08||344.03|0
1642593290000|2022-01-19 11:54:50|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|0
1642593300000|2022-01-19 11:55:00|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|0
1642593310000|2022-01-19 11:55:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|0
1642593320000|2022-01-19 11:55:20|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|1
1642593340000|2022-01-19 11:55:40|344.23||344.18||344.23||344.18||0
1642593370000|2022-01-19 11:56:10|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|5
1642593400000|2022-01-19 11:56:40||343.98||343.98||343.98||343.98|0
1642593410000|2022-01-19 11:56:50||343.93||343.98||343.98||343.93|0
1642593420000|2022-01-19 11:57:00||343.93||343.93||343.98||343.93|0
1642593430000|2022-01-19 11:57:10||343.98||343.98||343.98||343.93|0
1642593440000|2022-01-19 11:57:20||343.93||343.93||343.98||343.93|0
1642593460000|2022-01-19 11:57:40|344.08||344.08||344.08||344.08||0
1642593470000|2022-01-19 11:57:50|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|0
1642593480000|2022-01-19 11:58:00||343.93||343.93||343.93||343.93|0
1642593490000|2022-01-19 11:58:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|1
1642593500000|2022-01-19 11:58:20|344.18||344.18||344.18||344.13||0
1642593510000|2022-01-19 11:58:30||344.03||343.98||344.03||343.98|0
1642593520000|2022-01-19 11:58:40|344.23|344.03|344.18|344.03|344.23|344.03|344.18|343.98|0
1642593530000|2022-01-19 11:58:50|344.23|343.98|344.23|344.03|344.23|344.03|344.23|343.98|0
1642593540000|2022-01-19 11:59:00||344.08||344.08||344.08||344.08|0
1642593560000|2022-01-19 11:59:20||344.03||344.03||344.08||344.03|8
1642593590000|2022-01-19 11:59:50|344.18||344.18||344.18||344.18||0
1642593680000|2022-01-19 12:01:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|3
1642593700000|2022-01-19 12:01:40|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|3
1642593710000|2022-01-19 12:01:50|344.18||344.18||344.23||344.18||0
1642593730000|2022-01-19 12:02:10|344.23||344.18||344.23||344.18||0
1642593740000|2022-01-19 12:02:20|344.23||344.18||344.23||344.18||1
1642593760000|2022-01-19 12:02:40|344.23||344.18||344.23||344.18||0
1642593800000|2022-01-19 12:03:20|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|2
1642593810000|2022-01-19 12:03:30|344.13||344.13||344.18||344.13||0
1642593860000|2022-01-19 12:04:20|344.18||344.13||344.18||344.13||0
1642593880000|2022-01-19 12:04:40|||||||||1
1642593890000|2022-01-19 12:04:50|||||||||1
1642593900000|2022-01-19 12:05:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|5
1642593910000|2022-01-19 12:05:10|||||||||1
1642593920000|2022-01-19 12:05:20||343.88||343.88||343.88||343.88|0
1642593930000|2022-01-19 12:05:30|344.03||344.08||344.08||344.03||5
1642593940000|2022-01-19 12:05:40|344.03||344.03||344.08||344.03||2
1642593950000|2022-01-19 12:05:50|||||||||1
1642593960000|2022-01-19 12:06:00|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|3
1642593970000|2022-01-19 12:06:10|344.03|343.93|344.03|343.88|344.03|343.93|344.03|343.88|3
1642593980000|2022-01-19 12:06:20|||||||||1
1642593990000|2022-01-19 12:06:30|||||||||1
1642594000000|2022-01-19 12:06:40|||||||||1
1642594010000|2022-01-19 12:06:50|||||||||1
1642594020000|2022-01-19 12:07:00||343.83||343.88||343.88||343.83|1
1642594030000|2022-01-19 12:07:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|2
1642594040000|2022-01-19 12:07:20|||||||||2
1642594050000|2022-01-19 12:07:30|||||||||1
1642594060000|2022-01-19 12:07:40|||||||||1
1642594070000|2022-01-19 12:07:50|||||||||1
1642594080000|2022-01-19 12:08:00|||||||||1
1642594090000|2022-01-19 12:08:10|||||||||1
1642594100000|2022-01-19 12:08:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|3
1642594110000|2022-01-19 12:08:30|||||||||1
1642594120000|2022-01-19 12:08:40|||||||||1
1642594130000|2022-01-19 12:08:50|||||||||1
1642594140000|2022-01-19 12:09:00|||||||||1
1642594150000|2022-01-19 12:09:10|||||||||1
1642594160000|2022-01-19 12:09:20|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|20
1642594170000|2022-01-19 12:09:30|343.98|343.73|343.98|343.83|343.98|343.83|343.93|343.73|9
1642594180000|2022-01-19 12:09:40|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.78|0
1642594190000|2022-01-19 12:09:50|343.93|343.83|343.98|343.78|343.98|343.83|343.93|343.78|1
1642594200000|2022-01-19 12:10:00|343.93|343.83|343.98|343.83|343.98|343.83|343.93|343.78|0
1642594210000|2022-01-19 12:10:10||343.78||343.83||343.83||343.78|0
1642594250000|2022-01-19 12:10:50|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|1
1642594260000|2022-01-19 12:11:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.78|1
1642594270000|2022-01-19 12:11:10||343.78||343.78||343.83||343.78|0
1642594280000|2022-01-19 12:11:20|344.03|343.83|343.98|343.83|344.03|343.83|343.98|343.78|1
1642594290000|2022-01-19 12:11:30|344.03||344.03||344.03||343.98||1
1642594300000|2022-01-19 12:11:40||343.88||343.88||343.88||343.83|0
1642594310000|2022-01-19 12:11:50||343.83||343.83||343.88||343.83|0
1642594320000|2022-01-19 12:12:00|343.98||344.03||344.03||343.98||0
1642594330000|2022-01-19 12:12:10|343.98||343.98||344.03||343.98||0
1642594340000|2022-01-19 12:12:20|344.03||344.03||344.03||343.98||0
1642594350000|2022-01-19 12:12:30|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.83|0
1642594370000|2022-01-19 12:12:50|344.03||344.03||344.08||344.03||0
1642594390000|2022-01-19 12:13:10|344.08||344.08||344.08||344.03||0
1642594400000|2022-01-19 12:13:20||343.93||343.93||343.93||343.93|0
1642594430000|2022-01-19 12:13:50||343.88||343.88||343.93||343.88|0
1642594440000|2022-01-19 12:14:00|344.13|343.93|344.13|343.98|344.13|343.98|344.13|343.88|2
1642594470000|2022-01-19 12:14:30|344.18||344.13||344.18||344.13||0
1642594500000|2022-01-19 12:15:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|1
1642594520000|2022-01-19 12:15:20||343.98||344.03||344.03||343.98|5
1642594530000|2022-01-19 12:15:30|344.23||344.23||344.23||344.18||0
1642594540000|2022-01-19 12:15:40|344.18||344.23||344.23||344.18||0
1642594550000|2022-01-19 12:15:50|344.18||344.18||344.18||344.18||0
1642594560000|2022-01-19 12:16:00|||||||||3
1642594580000|2022-01-19 12:16:20||343.98||344.03||344.03||343.98|2
1642594600000|2022-01-19 12:16:40|||||||||4
1642594620000|2022-01-19 12:17:00||343.98||344.03||344.03||343.98|5
1642594640000|2022-01-19 12:17:20|||||||||3
1642594650000|2022-01-19 12:17:30||343.98||344.03||344.03||343.98|4
1642594680000|2022-01-19 12:18:00|||||||||3
1642594720000|2022-01-19 12:18:40|||||||||1
1642594750000|2022-01-19 12:19:10||343.98||344.03||344.03||343.98|4
1642594760000|2022-01-19 12:19:20||343.98||344.03||344.03||343.98|1
1642594770000|2022-01-19 12:19:30||343.98||344.03||344.03||343.98|2
1642594780000|2022-01-19 12:19:40|344.23|343.98|344.23|344.08|344.23|344.08|344.23|343.98|4
1642594790000|2022-01-19 12:19:50||344.03||344.03||344.03||344.03|0
1642594800000|2022-01-19 12:20:00||344.08||344.08||344.08||344.03|0
1642594820000|2022-01-19 12:20:20||344.03||344.08||344.08||344.03|4
1642594830000|2022-01-19 12:20:30|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|7
1642594840000|2022-01-19 12:20:40|||||||||4
1642594860000|2022-01-19 12:21:00||344.08||344.13||344.13||344.08|3
1642594880000|2022-01-19 12:21:20|||||||||2
1642594900000|2022-01-19 12:21:40||344.08||344.13||344.13||344.08|4
1642594920000|2022-01-19 12:22:00||344.08||344.13||344.13||344.08|3
1642594940000|2022-01-19 12:22:20||344.08||344.13||344.13||344.08|3
1642594960000|2022-01-19 12:22:40||344.08||344.13||344.13||344.08|2
1642594980000|2022-01-19 12:23:00||344.08||344.13||344.13||344.08|4
1642594990000|2022-01-19 12:23:10||344.08||344.08||344.08||344.08|0
1642595000000|2022-01-19 12:23:20|344.23||344.23||344.23||344.23||0
1642595020000|2022-01-19 12:23:40|||||||||4
1642595030000|2022-01-19 12:23:50||344.03||344.08||344.08||344.03|0
1642595040000|2022-01-19 12:24:00|344.28|344.13|344.28|344.13|344.28|344.13|344.23|344.13|3
1642595060000|2022-01-19 12:24:20||344.08||344.13||344.13||344.08|6
1642595070000|2022-01-19 12:24:30|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|3
1642595080000|2022-01-19 12:24:40||344.13||344.18||344.18||344.13|2
1642595090000|2022-01-19 12:24:50||344.13||344.13||344.18||344.13|0
1642595100000|2022-01-19 12:25:00|344.28||344.28||344.33||344.28||0
1642595110000|2022-01-19 12:25:10|344.33||344.28||344.33||344.28||0
1642595120000|2022-01-19 12:25:20||344.08||344.08||344.08||344.08|3
1642595170000|2022-01-19 12:26:10|344.23||344.23||344.23||344.23||0
1642595180000|2022-01-19 12:26:20||344.03||344.03||344.03||344.03|1
1642595210000|2022-01-19 12:26:50|344.18||344.18||344.18||344.18||0
1642595220000|2022-01-19 12:27:00||343.98||343.98||344.03||343.98|1
1642595240000|2022-01-19 12:27:20||344.03||343.98||344.03||343.98|0
1642595290000|2022-01-19 12:28:10|344.13||344.13||344.13||344.13||0
1642595300000|2022-01-19 12:28:20||343.93||343.93||343.93||343.93|0
1642595310000|2022-01-19 12:28:30||343.98||343.93||343.98||343.93|0
1642595320000|2022-01-19 12:28:40||343.98||343.93||343.98||343.93|0
1642595340000|2022-01-19 12:29:00|344.08||344.08||344.13||344.08||0
1642595410000|2022-01-19 12:30:10|344.13||344.08||344.13||344.08||0
1642595450000|2022-01-19 12:30:50|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|1
1642595460000|2022-01-19 12:31:00||343.93||343.98||343.98||343.93|0
1642595470000|2022-01-19 12:31:10|344.08|343.93|344.13|343.93|344.13|343.98|344.08|343.93|0
1642595480000|2022-01-19 12:31:20||343.98||343.93||343.98||343.93|0
1642595490000|2022-01-19 12:31:30|344.08||344.13||344.13||344.08||0
1642595500000|2022-01-19 12:31:40|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.93|0
1642595510000|2022-01-19 12:31:50||343.93||343.93||343.98||343.93|0
1642595520000|2022-01-19 12:32:00||343.98||343.98||343.98||343.93|0
1642595530000|2022-01-19 12:32:10||343.93||343.98||343.98||343.93|0
1642595540000|2022-01-19 12:32:20||343.93||343.98||343.98||343.93|0
1642595580000|2022-01-19 12:33:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|0
1642595590000|2022-01-19 12:33:10||343.98||343.98||343.98||343.98|0
1642595600000|2022-01-19 12:33:20||344.03||343.98||344.03||343.98|0
1642595610000|2022-01-19 12:33:30||344.03||343.98||344.03||343.98|0
1642595620000|2022-01-19 12:33:40||344.03||343.98||344.03||343.98|0
1642595630000|2022-01-19 12:33:50||344.03||343.98||344.03||343.98|0
1642595640000|2022-01-19 12:34:00||344.03||344.03||344.03||343.98|0
1642595650000|2022-01-19 12:34:10|344.23||344.23||344.23||344.23||0
1642595670000|2022-01-19 12:34:30||344.08||344.08||344.08||344.03|0
1642595680000|2022-01-19 12:34:40||344.03||344.03||344.03||344.03|1
1642595700000|2022-01-19 12:35:00||344.08||344.08||344.08||344.08|0
1642595710000|2022-01-19 12:35:10|344.28|344.03|344.23|344.08|344.28|344.08|344.23|344.03|0
1642595720000|2022-01-19 12:35:20|344.18|344.03|344.23|344.03|344.23|344.08|344.18|344.03|0
1642595730000|2022-01-19 12:35:30|344.18||344.18||344.23||344.18||0
1642595740000|2022-01-19 12:35:40|344.23||344.18||344.23||344.18||0
1642595750000|2022-01-19 12:35:50|344.23|343.98|344.18|343.98|344.23|343.98|344.18|343.98|0
1642595760000|2022-01-19 12:36:00||344.03||344.03||344.03||343.98|0
1642595770000|2022-01-19 12:36:10||343.98||344.03||344.03||343.98|0
1642595780000|2022-01-19 12:36:20||343.98||343.98||344.03||343.98|0
1642595800000|2022-01-19 12:36:40|344.13|343.93|344.13|343.93|344.13|343.98|344.13|343.93|1
1642595810000|2022-01-19 12:36:50||343.98||343.98||343.98||343.98|0
1642595820000|2022-01-19 12:37:00||343.93||343.98||343.98||343.93|0
1642595830000|2022-01-19 12:37:10||343.93||343.98||343.98||343.93|1
1642595860000|2022-01-19 12:37:40|344.18||344.13||344.18||344.13||0
1642595870000|2022-01-19 12:37:50|344.18||344.13||344.18||344.13||0
1642595880000|2022-01-19 12:38:00|344.18||344.18||344.18||344.13||1
1642595890000|2022-01-19 12:38:10||344.03||343.98||344.03||343.98|0
1642595910000|2022-01-19 12:38:30|344.13||344.13||344.18||344.13||0
1642595920000|2022-01-19 12:38:40||343.93||343.93||343.98||343.93|0
1642595940000|2022-01-19 12:39:00|344.03|343.98|344.03|343.88|344.03|343.98|344.03|343.88|7
1642595990000|2022-01-19 12:39:50|344.08||344.03||344.08||344.03||0
1642596000000|2022-01-19 12:40:00|344.08||344.08||344.08||344.03||0
1642596010000|2022-01-19 12:40:10|344.03||344.03||344.08||344.03||0
1642596020000|2022-01-19 12:40:20|344.08||344.08||344.08||344.03||0
1642596130000|2022-01-19 12:42:10|||||||||1
1642596140000|2022-01-19 12:42:20|||||||||9
1642596150000|2022-01-19 12:42:30|344.03||344.08||344.08||344.03||0
1642596160000|2022-01-19 12:42:40|344.03||344.08||344.08||344.03||0
1642596170000|2022-01-19 12:42:50|344.03||344.03||344.08||344.03||0
1642596180000|2022-01-19 12:43:00|344.08||344.03||344.08||344.03||0
1642596190000|2022-01-19 12:43:10|344.08||344.08||344.08||344.03||0
1642596200000|2022-01-19 12:43:20|344.03||344.03||344.08||344.03||0
1642596210000|2022-01-19 12:43:30|344.08||344.08||344.08||344.08||0
1642596220000|2022-01-19 12:43:40|344.03||344.08||344.08||344.03||0
1642596310000|2022-01-19 12:45:10|344.03||344.03||344.03||344.03||0
1642596320000|2022-01-19 12:45:20|344.08||344.08||344.08||344.08||1
1642596390000|2022-01-19 12:46:30|344.13||344.13||344.13||344.13||0
1642596640000|2022-01-19 12:50:40|344.18||344.18||344.18||344.18||2
1642596760000|2022-01-19 12:52:40||343.93||343.93||343.93||343.93|0
1642596780000|2022-01-19 12:53:00|344.23|343.98|344.23|343.98|344.23|343.98|344.23|343.98|0
1642596800000|2022-01-19 12:53:20|344.28|344.03|344.28|344.03|344.28|344.03|344.28|344.03|0
1642596850000|2022-01-19 12:54:10|344.33|344.08|344.33|344.13|344.33|344.13|344.33|344.08|1
1642596860000|2022-01-19 12:54:20|344.28||344.28||344.33||344.28||0
1642596870000|2022-01-19 12:54:30|344.33||344.33||344.33||344.28||0
1642596890000|2022-01-19 12:54:50|344.28||344.33||344.33||344.28||1
1642596910000|2022-01-19 12:55:10||344.18||344.18||344.18||344.18|0
1642596920000|2022-01-19 12:55:20||344.13||344.18||344.18||344.13|3
1642596930000|2022-01-19 12:55:30|344.28|344.13|344.28|344.13|344.33|344.13|344.28|344.13|7
1642596940000|2022-01-19 12:55:40|||||||||5
1642596950000|2022-01-19 12:55:50|||||||||2
1642596960000|2022-01-19 12:56:00||344.08||344.08||344.08||344.08|6
1642597420000|2022-01-19 13:03:40|||||||||9
1642597430000|2022-01-19 13:03:50|||||||||1
1642597530000|2022-01-19 13:05:30|||||||||5
1642597540000|2022-01-19 13:05:40|344.33||344.28||344.33||344.28||4
1642597560000|2022-01-19 13:06:00|||||||||4
1642597610000|2022-01-19 13:06:50|||||||||7
1642597620000|2022-01-19 13:07:00|344.33|344.13|344.38|344.18|344.38|344.18|344.33|344.13|10
1642597640000|2022-01-19 13:07:20|344.43|344.23|344.43|344.23|344.43|344.23|344.38|344.23|5
1642597650000|2022-01-19 13:07:30||344.28||344.28||344.28||344.23|7
1642597660000|2022-01-19 13:07:40||344.23||344.23||344.23||344.23|3
1642597670000|2022-01-19 13:07:50|344.38|344.28|344.43|344.28|344.43|344.28|344.38|344.28|0
1642597690000|2022-01-19 13:08:10||344.23||344.23||344.28||344.23|3
1642597700000|2022-01-19 13:08:20|344.48|344.28|344.48|344.28|344.48|344.28|344.48|344.28|3
1642597720000|2022-01-19 13:08:40|344.43|344.33|344.43|344.28|344.48|344.33|344.43|344.28|6
1642597730000|2022-01-19 13:08:50|344.48||344.43||344.48||344.43||34
1642597740000|2022-01-19 13:09:00|344.48|344.38|344.53|344.33|344.53|344.38|344.43|344.33|15
1642597750000|2022-01-19 13:09:10|344.48||344.48||344.53||344.48||24
1642597760000|2022-01-19 13:09:20|344.53||344.48||344.53||344.48||6
1642597770000|2022-01-19 13:09:30|||||||||2
1642597800000|2022-01-19 13:10:00|||||||||4
1642597820000|2022-01-19 13:10:20|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|13
1642597830000|2022-01-19 13:10:30|344.48|344.33|344.53|344.33|344.53|344.33|344.48|344.33|5
1642597840000|2022-01-19 13:10:40|344.48|344.28|344.43|344.28|344.48|344.28|344.43|344.28|3
1642597850000|2022-01-19 13:10:50|344.48||344.48||344.48||344.43||0
1642597860000|2022-01-19 13:11:00|344.43|344.33|344.48|344.33|344.48|344.33|344.43|344.33|1
1642597890000|2022-01-19 13:11:30|344.53|344.38|344.48|344.33|344.53|344.38|344.48|344.33|1
1642597910000|2022-01-19 13:11:50|||||||||1
1642597930000|2022-01-19 13:12:10|344.43|344.28|344.43|344.28|344.48|344.28|344.43|344.28|3
1642597940000|2022-01-19 13:12:20|344.48||344.48||344.48||344.43||0
1642597950000|2022-01-19 13:12:30|344.43|344.33|344.48|344.33|344.48|344.33|344.43|344.33|0
1642598000000|2022-01-19 13:13:20|||||||||1
1642598030000|2022-01-19 13:13:50|344.53||344.53||344.53||344.53||1
1642598060000|2022-01-19 13:14:20||344.38||344.38||344.38||344.38|3
1642598080000|2022-01-19 13:14:40|344.58||344.53||344.58||344.53||6
1642598100000|2022-01-19 13:15:00|||||||||3
1642598120000|2022-01-19 13:15:20|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|3
1642598130000|2022-01-19 13:15:30|344.53||344.53||344.53||344.53||1
1642598150000|2022-01-19 13:15:50||344.38||344.33||344.38||344.33|3
1642598160000|2022-01-19 13:16:00|344.48|344.38|344.53|344.33|344.53|344.38|344.48|344.33|6
1642598190000|2022-01-19 13:16:30||344.38||344.38||344.38||344.38|0
1642598220000|2022-01-19 13:17:00|344.58||344.53||344.58||344.53||6
1642598230000|2022-01-19 13:17:10|344.58||344.53||344.58||344.53||25
1642598250000|2022-01-19 13:17:30|||||||||5
1642598270000|2022-01-19 13:17:50|||||||||3
1642598330000|2022-01-19 13:18:50|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|4
1642598340000|2022-01-19 13:19:00|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.33|12
1642598370000|2022-01-19 13:19:30||344.33||344.33||344.33||344.33|0
1642598380000|2022-01-19 13:19:40||344.38||344.38||344.38||344.33|5
1642598410000|2022-01-19 13:20:10|||||||||3
1642598430000|2022-01-19 13:20:30|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|12
1642598450000|2022-01-19 13:20:50|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|1
1642598460000|2022-01-19 13:21:00||344.33||344.33||344.38||344.33|3
1642598470000|2022-01-19 13:21:10|344.48||344.53||344.53||344.48||1
1642598480000|2022-01-19 13:21:20|344.48||344.48||344.48||344.48||0
1642598490000|2022-01-19 13:21:30|344.53||344.53||344.53||344.53||2
1642598500000|2022-01-19 13:21:40||344.38||344.33||344.38||344.33|6
1642598510000|2022-01-19 13:21:50||344.38||344.38||344.38||344.38|0
1642598530000|2022-01-19 13:22:10|||||||||2
1642598560000|2022-01-19 13:22:40|344.58||344.53||344.58||344.53||4
1642598580000|2022-01-19 13:23:00|||||||||1
1642598590000|2022-01-19 13:23:10|||||||||17
1642598610000|2022-01-19 13:23:30|344.58||344.53||344.58||344.53||12
1642598620000|2022-01-19 13:23:40|||||||||2
1642598630000|2022-01-19 13:23:50|||||||||6
1642598650000|2022-01-19 13:24:10|344.58||344.53||344.58||344.53||5
1642598660000|2022-01-19 13:24:20||344.33||344.38||344.38||344.33|0
1642598680000|2022-01-19 13:24:40|||||||||1
1642598720000|2022-01-19 13:25:20|344.58||344.58||344.58||344.53||12
1642598730000|2022-01-19 13:25:30|344.53|344.43|344.58|344.43|344.58|344.43|344.53|344.38|1
1642598760000|2022-01-19 13:26:00|||||||||1
1642598800000|2022-01-19 13:26:40|||||||||9
1642598830000|2022-01-19 13:27:10|344.63||344.58||344.63||344.58||5
1642598840000|2022-01-19 13:27:20|||||||||1
1642598850000|2022-01-19 13:27:30|344.63||344.58||344.63||344.58||1
1642598860000|2022-01-19 13:27:40|||||||||1
1642598870000|2022-01-19 13:27:50|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|5
1642598880000|2022-01-19 13:28:00|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|30
1642598890000|2022-01-19 13:28:10|344.63|344.48|344.58|344.43|344.63|344.48|344.58|344.43|34
1642598900000|2022-01-19 13:28:20|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|4
1642598910000|2022-01-19 13:28:30||344.43||344.48||344.48||344.43|6
1642598930000|2022-01-19 13:28:50|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|4
1642598950000|2022-01-19 13:29:10|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|1
1642598990000|2022-01-19 13:29:50|||||||||1
1642599000000|2022-01-19 13:30:00|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|2
1642599020000|2022-01-19 13:30:20|344.83|344.68|344.88|344.73|344.88|344.73|344.83|344.68|5
1642599040000|2022-01-19 13:30:40|344.93||344.93||344.93||344.93||5
1642599060000|2022-01-19 13:31:00|||||||||2
1642599070000|2022-01-19 13:31:10||344.68||344.68||344.68||344.68|0
1642599080000|2022-01-19 13:31:20||344.73||344.73||344.73||344.73|2
1642599090000|2022-01-19 13:31:30||344.68||344.68||344.68||344.68|0
1642599100000|2022-01-19 13:31:40|||||||||6
1642599110000|2022-01-19 13:31:50||344.73||344.73||344.73||344.68|1
1642599120000|2022-01-19 13:32:00|344.88||344.88||344.88||344.88||0
1642599130000|2022-01-19 13:32:10|344.83|344.63|344.83|344.63|344.83|344.63|344.83|344.63|6
1642599140000|2022-01-19 13:32:20|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.68|3
1642599150000|2022-01-19 13:32:30|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.68|1
1642599170000|2022-01-19 13:32:50|344.88|344.68|344.83|344.68|344.88|344.68|344.83|344.68|2
1642599180000|2022-01-19 13:33:00|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|5
1642599190000|2022-01-19 13:33:10|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|2
1642599220000|2022-01-19 13:33:40|||||||||1
1642599240000|2022-01-19 13:34:00|344.68|344.53|344.68|344.53|344.73|344.53|344.68|344.53|4
1642599260000|2022-01-19 13:34:20|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|1
1642599270000|2022-01-19 13:34:30|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|0
1642599280000|2022-01-19 13:34:40|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|5
1642599290000|2022-01-19 13:34:50|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|1
1642599300000|2022-01-19 13:35:00||344.58||344.63||344.63||344.58|2
1642599310000|2022-01-19 13:35:10|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|0
1642599320000|2022-01-19 13:35:20|344.88|344.63|344.83|344.68|344.88|344.68|344.83|344.63|3
1642599340000|2022-01-19 13:35:40||344.63||344.68||344.68||344.63|3
1642599350000|2022-01-19 13:35:50|344.88||344.88||344.88||344.83||0
1642599360000|2022-01-19 13:36:00|344.83|344.73|344.88|344.73|344.88|344.73|344.83|344.68|3
1642599380000|2022-01-19 13:36:20|||||||||5
1642599400000|2022-01-19 13:36:40||344.68||344.73||344.73||344.68|6
1642599410000|2022-01-19 13:36:50|||||||||1
1642599420000|2022-01-19 13:37:00|||||||||4
1642599430000|2022-01-19 13:37:10|344.93||344.93||344.93||344.93||1
1642599440000|2022-01-19 13:37:20||344.78||344.78||344.78||344.78|0
1642599460000|2022-01-19 13:37:40|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|4
1642599500000|2022-01-19 13:38:20||344.68||344.68||344.68||344.68|5
1642599510000|2022-01-19 13:38:30|344.83||344.83||344.88||344.83||0
1642599520000|2022-01-19 13:38:40|344.88||344.88||344.88||344.88||0
1642599540000|2022-01-19 13:39:00|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.73|0
1642599560000|2022-01-19 13:39:20||344.78||344.73||344.78||344.73|2
1642599570000|2022-01-19 13:39:30||344.78||344.78||344.78||344.78|0
1642599580000|2022-01-19 13:39:40|||||||||4
1642599600000|2022-01-19 13:40:00||344.73||344.73||344.73||344.73|2
1642599610000|2022-01-19 13:40:10||344.78||344.78||344.78||344.78|0
1642599620000|2022-01-19 13:40:20|344.88|344.73|344.93|344.73|344.93|344.73|344.88|344.73|5
1642599650000|2022-01-19 13:40:50||344.78||344.78||344.78||344.78|0
1642599660000|2022-01-19 13:41:00||344.73||344.73||344.73||344.73|3
1642599680000|2022-01-19 13:41:20||344.78||344.73||344.78||344.73|3
1642599710000|2022-01-19 13:41:50|||||||||2
1642599740000|2022-01-19 13:42:20||344.78||344.78||344.78||344.78|0
1642599750000|2022-01-19 13:42:30||344.73||344.73||344.73||344.73|3
1642599770000|2022-01-19 13:42:50|||||||||1
1642599790000|2022-01-19 13:43:10|344.88||344.88||344.93||344.88||0
1642599800000|2022-01-19 13:43:20|||||||||3
1642599810000|2022-01-19 13:43:30|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|4
1642599830000|2022-01-19 13:43:50|344.78|344.63|344.78|344.63|344.78|344.68|344.78|344.63|3
1642599870000|2022-01-19 13:44:30|||||||||1
1642599890000|2022-01-19 13:44:50|||||||||1
1642599930000|2022-01-19 13:45:30|344.83||344.78||344.83||344.78||3
1642599950000|2022-01-19 13:45:50|||||||||1
1642599960000|2022-01-19 13:46:00|344.83|344.68|344.78|344.63|344.83|344.68|344.78|344.63|5
1642599990000|2022-01-19 13:46:30|344.83|344.68|344.78|344.63|344.83|344.68|344.78|344.58|4
1642600040000|2022-01-19 13:47:20|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|3
1642600050000|2022-01-19 13:47:30|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|2
1642600070000|2022-01-19 13:47:50|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|0
1642600080000|2022-01-19 13:48:00|344.78||344.73||344.78||344.73||0
1642600090000|2022-01-19 13:48:10|||||||||1
1642600130000|2022-01-19 13:48:50|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|3
1642600140000|2022-01-19 13:49:00|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.68|0
1642600150000|2022-01-19 13:49:10||344.73||344.73||344.73||344.73|4
1642600160000|2022-01-19 13:49:20|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|6
1642600170000|2022-01-19 13:49:30||344.68||344.68||344.68||344.68|0
1642600180000|2022-01-19 13:49:40|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|2
1642600190000|2022-01-19 13:49:50|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|0
1642600210000|2022-01-19 13:50:10|344.88|344.73|344.93|344.73|344.93|344.73|344.88|344.73|1
1642600230000|2022-01-19 13:50:30|||||||||1
1642600310000|2022-01-19 13:51:50|344.98||344.98||344.98||344.98||0
1642600320000|2022-01-19 13:52:00|||||||||1
1642600370000|2022-01-19 13:52:50|345.03||344.98||345.03||344.98||2
1642600380000|2022-01-19 13:53:00|344.93||344.98||344.98||344.93||0
1642600410000|2022-01-19 13:53:30|344.93||344.93||344.93||344.93||0
1642600420000|2022-01-19 13:53:40|344.88||344.88||344.88||344.88||0
1642600440000|2022-01-19 13:54:00|344.93|344.68|344.93|344.73|344.93|344.73|344.93|344.68|3
1642600450000|2022-01-19 13:54:10||344.78||344.73||344.78||344.73|2
1642600470000|2022-01-19 13:54:30|344.88||344.88||344.88||344.88||0
1642600490000|2022-01-19 13:54:50||344.68||344.68||344.73||344.68|4
1642600500000|2022-01-19 13:55:00||344.73||344.73||344.73||344.68|2
1642600510000|2022-01-19 13:55:10|344.83|344.68|344.88|344.68|344.88|344.68|344.83|344.68|2
1642600530000|2022-01-19 13:55:30|344.83||344.88||344.88||344.83||0
1642600540000|2022-01-19 13:55:40||344.73||344.73||344.73||344.73|0
1642600550000|2022-01-19 13:55:50|344.93||344.93||344.93||344.93||0
1642600560000|2022-01-19 13:56:00|344.98|344.78|344.98|344.83|344.98|344.83|344.93|344.78|1
1642600580000|2022-01-19 13:56:20|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|5
1642600600000|2022-01-19 13:56:40|344.93|344.78|344.98|344.78|344.98|344.78|344.93|344.78|5
1642600620000|2022-01-19 13:57:00|344.93||344.98||344.98||344.93||0
1642600630000|2022-01-19 13:57:10|344.93||344.98||344.98||344.93||1
1642600650000|2022-01-19 13:57:30|344.93||344.93||344.93||344.93||0
1642600660000|2022-01-19 13:57:40|||||||||1
1642600680000|2022-01-19 13:58:00|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|2
1642600690000|2022-01-19 13:58:10|344.98||344.98||344.98||344.98||0
1642600700000|2022-01-19 13:58:20|344.93|344.78|344.98|344.78|344.98|344.78|344.93|344.78|4
1642600710000|2022-01-19 13:58:30|345.03|344.83|345.03|344.83|345.03|344.83|344.98|344.83|0
1642600720000|2022-01-19 13:58:40||344.88||344.88||344.88||344.83|3
1642600740000|2022-01-19 13:59:00|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|4
1642600750000|2022-01-19 13:59:10|344.98||344.98||345.03||344.98||0
1642600770000|2022-01-19 13:59:30|345.03||345.03||345.03||344.98||0
1642600780000|2022-01-19 13:59:40|344.98||344.98||344.98||344.98||0
1642600800000|2022-01-19 14:00:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|0
1642600810000|2022-01-19 14:00:10|345.08|344.83|345.03|344.83|345.08|344.83|345.03|344.83|0
1642600820000|2022-01-19 14:00:20||344.88||344.88||344.88||344.88|4
1642600840000|2022-01-19 14:00:40|344.98|344.83|344.98|344.83|345.03|344.83|344.98|344.83|3
1642600850000|2022-01-19 14:00:50|345.03|344.88|345.03|344.88|345.03|344.88|344.98|344.88|0
1642600860000|2022-01-19 14:01:00|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|3
1642600880000|2022-01-19 14:01:20|344.98|344.83|344.98|344.83|345.03|344.83|344.98|344.83|3
1642600890000|2022-01-19 14:01:30|345.03||345.03||345.03||345.03||0
1642600900000|2022-01-19 14:01:40||344.88||344.88||344.88||344.88|0
1642600910000|2022-01-19 14:01:50|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|4
1642600920000|2022-01-19 14:02:00|||||||||2
1642600940000|2022-01-19 14:02:20|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|1
1642600950000|2022-01-19 14:02:30|||||||||1
1642600960000|2022-01-19 14:02:40|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|7
1642600970000|2022-01-19 14:02:50|344.98|344.88|345.03|344.88|345.03|344.88|344.98|344.88|0
1642600980000|2022-01-19 14:03:00|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|2
1642600990000|2022-01-19 14:03:10||344.88||344.88||344.88||344.88|0
1642601000000|2022-01-19 14:03:20|344.98|344.83|344.98|344.83|344.98|344.88|344.98|344.83|7
1642601010000|2022-01-19 14:03:30|345.03||345.03||345.03||345.03||0
1642601020000|2022-01-19 14:03:40||344.88||344.88||344.88||344.88|0
1642601040000|2022-01-19 14:04:00|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|3
1642601050000|2022-01-19 14:04:10|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|3
1642601060000|2022-01-19 14:04:20|||||||||4
1642601080000|2022-01-19 14:04:40||344.78||344.83||344.83||344.78|5
1642601100000|2022-01-19 14:05:00||344.78||344.83||344.83||344.78|14
1642601110000|2022-01-19 14:05:10|||||||||2
1642601120000|2022-01-19 14:05:20|||||||||4
1642601130000|2022-01-19 14:05:30||344.78||344.83||344.83||344.78|4
1642601160000|2022-01-19 14:06:00|||||||||2
1642601180000|2022-01-19 14:06:20|||||||||5
1642601190000|2022-01-19 14:06:30|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|5
1642601200000|2022-01-19 14:06:40|||||||||10
1642601220000|2022-01-19 14:07:00|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|13
1642601240000|2022-01-19 14:07:20|||||||||7
1642601250000|2022-01-19 14:07:30|||||||||3
1642601260000|2022-01-19 14:07:40||344.88||344.93||344.93||344.88|9
1642601280000|2022-01-19 14:08:00|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|6
1642601300000|2022-01-19 14:08:20||344.93||344.98||344.98||344.93|8
1642601310000|2022-01-19 14:08:30|||||||||2
1642601320000|2022-01-19 14:08:40||344.93||344.98||344.98||344.93|3
1642601330000|2022-01-19 14:08:50|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|9
1642601340000|2022-01-19 14:09:00||344.98||345.03||345.03||344.98|8
1642601360000|2022-01-19 14:09:20|||||||||8
1642601380000|2022-01-19 14:09:40||344.98||345.03||345.03||344.98|12
1642601390000|2022-01-19 14:09:50|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|16
1642601400000|2022-01-19 14:10:00||344.98||345.03||345.03||344.98|10
1642601420000|2022-01-19 14:10:20||344.98||345.03||345.03||344.98|5
1642601430000|2022-01-19 14:10:30||344.98||344.98||344.98||344.98|4
1642601440000|2022-01-19 14:10:40||345.03||345.03||345.03||345.03|0
1642601450000|2022-01-19 14:10:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|9
1642601460000|2022-01-19 14:11:00|||||||||9
1642601480000|2022-01-19 14:11:20||345.03||345.08||345.08||345.03|1
1642601500000|2022-01-19 14:11:40||345.03||345.08||345.08||345.03|4
1642601520000|2022-01-19 14:12:00||345.03||345.08||345.08||345.03|3
1642601540000|2022-01-19 14:12:20|345.28|345.03|345.28|345.13|345.28|345.13|345.28|345.03|30
1642601550000|2022-01-19 14:12:30|345.33||345.33||345.33||345.33||1
1642601560000|2022-01-19 14:12:40|345.28|345.08|345.28|345.13|345.28|345.13|345.28|345.08|10
1642601570000|2022-01-19 14:12:50|345.33||345.33||345.33||345.33||0
1642601580000|2022-01-19 14:13:00|345.28||345.28||345.28||345.28||3
1642601590000|2022-01-19 14:13:10|||||||||7
1642601600000|2022-01-19 14:13:20|||||||||14
1642601620000|2022-01-19 14:13:40|||||||||8
1642601640000|2022-01-19 14:14:00|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|5
1642601650000|2022-01-19 14:14:10|345.18|345.03|345.23|345.08|345.23|345.08|345.18|345.03|3
1642601660000|2022-01-19 14:14:20||345.03||345.08||345.08||345.03|2
1642601670000|2022-01-19 14:14:30||345.03||345.08||345.08||345.03|3
1642601680000|2022-01-19 14:14:40|345.18|345.03|345.18|345.03|345.23|345.03|345.18|345.03|1
1642601690000|2022-01-19 14:14:50|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|2
1642601700000|2022-01-19 14:15:00|345.18||345.13||345.18||345.13||0
1642601710000|2022-01-19 14:15:10||344.93||344.98||344.98||344.93|1
1642601740000|2022-01-19 14:15:40||344.93||344.98||344.98||344.93|1
1642601750000|2022-01-19 14:15:50||344.93||344.98||344.98||344.93|1
1642601760000|2022-01-19 14:16:00||344.93||344.98||344.98||344.93|3
1642601780000|2022-01-19 14:16:20|345.18||345.18||345.18||345.13||11
1642601790000|2022-01-19 14:16:30|345.13|344.93|345.13|344.93|345.13|344.93|345.13|344.93|2
1642601830000|2022-01-19 14:17:10|345.08||345.08||345.08||345.08||0
1642601890000|2022-01-19 14:18:10|345.13||345.13||345.13||345.13||2
1642601900000|2022-01-19 14:18:20|345.18|344.98|345.13|344.98|345.18|344.98|345.13|344.98|0
1642601940000|2022-01-19 14:19:00||344.93||344.98||344.98||344.93|2
1642601950000|2022-01-19 14:19:10||344.93||344.93||344.93||344.93|3
1642601980000|2022-01-19 14:19:40|345.18|344.98|345.13|344.98|345.18|344.98|345.13|344.98|6
1642602000000|2022-01-19 14:20:00||344.93||344.93||344.93||344.93|2
1642602020000|2022-01-19 14:20:20||344.98||344.98||344.98||344.98|1
1642602040000|2022-01-19 14:20:40|345.18|345.03|345.18|345.03|345.18|345.03|345.13|345.03|2
1642602050000|2022-01-19 14:20:50|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|2
1642602060000|2022-01-19 14:21:00|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|1
1642602070000|2022-01-19 14:21:10|345.23||345.18||345.23||345.18||0
1642602080000|2022-01-19 14:21:20|345.23||345.18||345.23||345.18||0
1642602090000|2022-01-19 14:21:30|||||||||2
1642602100000|2022-01-19 14:21:40||344.98||344.98||345.03||344.98|4
1642602110000|2022-01-19 14:21:50||345.03||345.03||345.03||345.03|1
1642602120000|2022-01-19 14:22:00||344.98||344.98||345.03||344.98|3
1642602140000|2022-01-19 14:22:20||345.03||345.03||345.03||345.03|1
1642602150000|2022-01-19 14:22:30||344.98||345.03||345.03||344.98|1
1642602160000|2022-01-19 14:22:40|345.13|344.98|345.13|344.98|345.13|345.03|345.13|344.98|3
1642602170000|2022-01-19 14:22:50|345.18||345.18||345.18||345.13||0
1642602180000|2022-01-19 14:23:00||345.03||345.03||345.03||345.03|0
1642602190000|2022-01-19 14:23:10|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|1
1642602200000|2022-01-19 14:23:20|345.18||345.13||345.18||345.13||0
1642602220000|2022-01-19 14:23:40||344.93||344.93||344.93||344.93|1
1642602240000|2022-01-19 14:24:00|345.08||345.08||345.08||345.08||0
1642602280000|2022-01-19 14:24:40||344.88||344.88||344.88||344.88|3
1642602290000|2022-01-19 14:24:50|345.03||345.08||345.08||345.03||1
1642602300000|2022-01-19 14:25:00|345.03|344.93|345.08|344.88|345.08|344.93|345.03|344.88|3
1642602310000|2022-01-19 14:25:10||344.93||344.93||344.93||344.93|2
1642602320000|2022-01-19 14:25:20||344.88||344.93||344.93||344.88|3
1642602350000|2022-01-19 14:25:50|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|4
1642602380000|2022-01-19 14:26:20|345.18|344.98|345.13|344.98|345.18|345.03|345.13|344.98|0
1642602400000|2022-01-19 14:26:40||344.93||344.93||344.93||344.93|1
1642602410000|2022-01-19 14:26:50|345.08||345.08||345.08||345.08||0
1642602420000|2022-01-19 14:27:00|||||||||1
1642602430000|2022-01-19 14:27:10|||||||||1
1642602440000|2022-01-19 14:27:20||344.88||344.93||344.93||344.88|4
1642602460000|2022-01-19 14:27:40|345.03|344.88|345.03|344.83|345.03|344.88|345.03|344.83|8
1642602470000|2022-01-19 14:27:50|344.98||344.98||344.98||344.98||0
1642602500000|2022-01-19 14:28:20|||||||||1
1642602510000|2022-01-19 14:28:30||344.78||344.83||344.83||344.78|1
1642602520000|2022-01-19 14:28:40||344.78||344.83||344.83||344.78|1
1642602560000|2022-01-19 14:29:20|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|3
1642602570000|2022-01-19 14:29:30|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|2
1642602580000|2022-01-19 14:29:40|||||||||2
1642602590000|2022-01-19 14:29:50|344.88|344.78|344.88|344.73|344.88|344.83|344.88|344.73|22
1642602600000|2022-01-19 14:30:00|344.83|344.68|344.73|344.58|344.83|344.68|344.73|344.58|26
1642602610000|2022-01-19 14:30:10|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|1
1642602620000|2022-01-19 14:30:20|344.73|344.58|344.83|344.68|344.83|344.68|344.73|344.58|12
1642602630000|2022-01-19 14:30:30|344.88|344.73|344.93|344.78|344.93|344.78|344.83|344.68|20
1642602640000|2022-01-19 14:30:40|344.98|344.83|344.93|344.68|345.03|344.83|344.93|344.68|7
1642602650000|2022-01-19 14:30:50||344.73||344.68||344.73||344.68|6
1642602660000|2022-01-19 14:31:00|344.88|344.63|344.68|344.53|344.88|344.63|344.63|344.43|20
1642602670000|2022-01-19 14:31:10|344.73|344.43|344.43|344.28|344.73|344.43|344.43|344.28|21
1642602680000|2022-01-19 14:31:20|344.33|344.18|344.33|344.13|344.38|344.18|344.33|344.13|34
1642602690000|2022-01-19 14:31:30|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.13|3
1642602700000|2022-01-19 14:31:40|344.38|344.13|344.43|344.28|344.48|344.28|344.33|344.13|6
1642602710000|2022-01-19 14:31:50|344.48|344.38|344.53|344.38|344.53|344.38|344.48|344.38|18
1642602720000|2022-01-19 14:32:00|344.58|344.43|344.73|344.53|344.73|344.53|344.58|344.43|38
1642602730000|2022-01-19 14:32:10|344.78|344.58|344.78|344.53|344.83|344.63|344.73|344.53|4
1642602740000|2022-01-19 14:32:20|344.83|344.58|344.93|344.73|344.93|344.73|344.83|344.58|1
1642602750000|2022-01-19 14:32:30|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|2
1642602760000|2022-01-19 14:32:40|345.03|344.83|345.03|344.83|345.03|344.83|344.98|344.83|0
1642602770000|2022-01-19 14:32:50|344.98|344.78|344.93|344.68|345.03|344.78|344.93|344.68|5
1642602780000|2022-01-19 14:33:00|344.98|344.73|344.93|344.73|344.98|344.73|344.93|344.68|3
1642602790000|2022-01-19 14:33:10|344.98|344.78|345.03|344.73|345.03|344.78|344.93|344.73|1
1642602800000|2022-01-19 14:33:20|344.98||344.98||344.98||344.93||0
1642602810000|2022-01-19 14:33:30|344.93|344.78|344.98|344.78|344.98|344.78|344.93|344.78|0
1642602820000|2022-01-19 14:33:40|345.03|344.83|344.98|344.78|345.03|344.83|344.98|344.78|6
1642602830000|2022-01-19 14:33:50|345.03|344.83|344.93|344.68|345.03|344.83|344.93|344.68|3
1642602840000|2022-01-19 14:34:00||344.73||344.73||344.73||344.73|0
1642602850000|2022-01-19 14:34:10|344.98|344.78|344.98|344.78|344.98|344.83|344.98|344.78|7
1642602860000|2022-01-19 14:34:20|344.93|344.73|344.93|344.78|344.98|344.78|344.93|344.73|3
1642602870000|2022-01-19 14:34:30|344.98|344.83|344.93|344.78|345.03|344.83|344.93|344.78|6
1642602880000|2022-01-19 14:34:40||344.73||344.68||344.73||344.68|4
1642602890000|2022-01-19 14:34:50||344.73||344.73||344.73||344.73|0
1642602900000|2022-01-19 14:35:00|344.88||344.93||344.93||344.88||7
1642602910000|2022-01-19 14:35:10|344.83|344.68|344.93|344.68|344.93|344.68|344.83|344.68|2
1642602920000|2022-01-19 14:35:20|344.88||344.93||344.93||344.83||0
1642602930000|2022-01-19 14:35:30|344.78|344.63|344.73|344.53|344.78|344.63|344.73|344.53|4
1642602940000|2022-01-19 14:35:40|344.78||344.78||344.83||344.78||0
1642602950000|2022-01-19 14:35:50|344.83|344.48|344.63|344.48|344.83|344.48|344.63|344.48|15
1642602960000|2022-01-19 14:36:00|344.58|344.43|344.63|344.48|344.68|344.48|344.58|344.43|7
1642602970000|2022-01-19 14:36:10|344.58|344.38|344.58|344.43|344.58|344.43|344.58|344.38|7
1642602980000|2022-01-19 14:36:20|344.63|344.48|344.73|344.53|344.73|344.53|344.63|344.48|2
1642602990000|2022-01-19 14:36:30|344.78||344.83||344.83||344.73||0
1642603000000|2022-01-19 14:36:40|344.78||344.83||344.83||344.78||1
1642603010000|2022-01-19 14:36:50|344.78||344.78||344.83||344.78||0
1642603020000|2022-01-19 14:37:00|344.73||344.78||344.78||344.73||5
1642603030000|2022-01-19 14:37:10|344.83||344.83||344.83||344.83||0
1642603050000|2022-01-19 14:37:30|344.88||344.88||344.88||344.88||2
1642603070000|2022-01-19 14:37:50|344.83||344.88||344.88||344.83||2
1642603080000|2022-01-19 14:38:00|344.83|344.68|344.93|344.68|344.93|344.68|344.83|344.68|3
1642603090000|2022-01-19 14:38:10|344.98|344.73|345.03|344.88|345.08|344.88|344.98|344.73|8
1642603100000|2022-01-19 14:38:20|||||||||2
1642603110000|2022-01-19 14:38:30|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|12
1642603120000|2022-01-19 14:38:40|345.03|344.83|345.03|344.78|345.03|344.88|345.03|344.78|2
1642603130000|2022-01-19 14:38:50|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|0
1642603140000|2022-01-19 14:39:00|345.03|344.88|345.18|344.93|345.18|344.93|345.03|344.88|2
1642603150000|2022-01-19 14:39:10|345.13||345.18||345.18||345.13||0
1642603160000|2022-01-19 14:39:20|345.13||345.18||345.18||345.13||2
1642603170000|2022-01-19 14:39:30|345.13|344.98|345.13|344.93|345.18|344.98|345.13|344.93|5
1642603200000|2022-01-19 14:40:00||344.88||344.88||344.93||344.88|3
1642603210000|2022-01-19 14:40:10||344.83||344.83||344.83||344.78|5
1642603220000|2022-01-19 14:40:20||344.88||344.93||344.93||344.88|2
1642603230000|2022-01-19 14:40:30||344.88||344.88||344.88||344.88|2
1642603240000|2022-01-19 14:40:40||344.93||344.88||344.93||344.88|0
1642603250000|2022-01-19 14:40:50||344.93||344.88||344.93||344.88|0
1642603260000|2022-01-19 14:41:00||344.93||344.93||344.93||344.88|1
1642603280000|2022-01-19 14:41:20||344.88||344.88||344.88||344.88|1
1642603290000|2022-01-19 14:41:30||344.93||344.88||344.93||344.88|1
1642603300000|2022-01-19 14:41:40||344.83||344.83||344.83||344.83|0
1642603320000|2022-01-19 14:42:00||344.88||344.83||344.88||344.83|0
1642603330000|2022-01-19 14:42:10||344.88||344.88||344.88||344.83|0
1642603370000|2022-01-19 14:42:50||344.83||344.73||344.83||344.73|5
1642603390000|2022-01-19 14:43:10|345.03|344.68|344.68|344.53|345.03|344.68|344.68|344.53|4
1642603400000|2022-01-19 14:43:20|344.78|344.58|344.83|344.58|344.83|344.58|344.78|344.58|8
1642603410000|2022-01-19 14:43:30|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.58|0
1642603420000|2022-01-19 14:43:40|344.88|344.58|344.88|344.68|344.88|344.68|344.88|344.58|0
1642603430000|2022-01-19 14:43:50|344.83|344.63|344.83|344.63|344.83|344.63|344.83|344.63|0
1642603440000|2022-01-19 14:44:00|344.78|344.68|344.73|344.58|344.78|344.68|344.73|344.58|0
1642603450000|2022-01-19 14:44:10|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|1
1642603460000|2022-01-19 14:44:20|344.78|344.58|344.78|344.63|344.83|344.63|344.73|344.53|2
1642603470000|2022-01-19 14:44:30|344.73|344.43|344.73|344.33|344.73|344.48|344.73|344.33|40
1642603480000|2022-01-19 14:44:40|344.58||344.53||344.58||344.53||0
1642603490000|2022-01-19 14:44:50|344.48|344.28|344.53|344.28|344.53|344.28|344.48|344.28|9
1642603500000|2022-01-19 14:45:00|||||||||4
1642603510000|2022-01-19 14:45:10|344.58||344.58||344.58||344.53||11
1642603520000|2022-01-19 14:45:20|344.63|344.43|344.58|344.28|344.63|344.43|344.58|344.28|8
1642603530000|2022-01-19 14:45:30|344.63||344.63||344.63||344.58||0
1642603540000|2022-01-19 14:45:40|344.58||344.58||344.63||344.58||0
1642603550000|2022-01-19 14:45:50|344.63||344.63||344.63||344.63||0
1642603560000|2022-01-19 14:46:00|344.68||344.68||344.68||344.68||0
1642603570000|2022-01-19 14:46:10|344.73||344.78||344.78||344.73||1
1642603580000|2022-01-19 14:46:20|344.73||344.73||344.73||344.73||0
1642603600000|2022-01-19 14:46:40|344.98|344.73|344.98|344.73|345.08|344.73|344.98|344.73|18
1642603610000|2022-01-19 14:46:50|344.93||344.93||344.93||344.93||1
1642603620000|2022-01-19 14:47:00||344.63||344.63||344.73||344.63|5
1642603630000|2022-01-19 14:47:10||344.68||344.68||344.68||344.68|0
1642603640000|2022-01-19 14:47:20||344.63||344.63||344.68||344.63|0
1642603650000|2022-01-19 14:47:30||344.68||344.58||344.68||344.58|1
1642603660000|2022-01-19 14:47:40||344.63||344.58||344.63||344.58|0
1642603670000|2022-01-19 14:47:50||344.63||344.63||344.63||344.58|0
1642603680000|2022-01-19 14:48:00||344.58||344.63||344.63||344.58|1
1642603690000|2022-01-19 14:48:10||344.58||344.63||344.63||344.58|0
1642603700000|2022-01-19 14:48:20||344.68||344.68||344.68||344.68|0
1642603710000|2022-01-19 14:48:30||344.73||344.68||344.73||344.68|3
1642603720000|2022-01-19 14:48:40|344.88|344.58|344.73|344.48|344.88|344.58|344.73|344.48|2
1642603740000|2022-01-19 14:49:00|344.68|344.43|344.63|344.43|344.68|344.43|344.63|344.43|0
1642603750000|2022-01-19 14:49:10|344.58|344.38|344.58|344.38|344.58|344.38|344.58|344.38|1
1642603760000|2022-01-19 14:49:20|344.53|344.33|344.43|344.28|344.53|344.33|344.43|344.28|2
1642603770000|2022-01-19 14:49:30|344.38|344.23|344.33|344.13|344.38|344.23|344.33|344.13|6
1642603780000|2022-01-19 14:49:40||344.08||344.13||344.13||344.08|0
1642603790000|2022-01-19 14:49:50||344.18||344.18||344.18||344.18|0
1642603800000|2022-01-19 14:50:00|344.28|344.13|344.18|344.03|344.28|344.13|344.18|344.03|10
1642603810000|2022-01-19 14:50:10|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|6
1642603820000|2022-01-19 14:50:20|344.18|343.98|344.13|343.93|344.18|343.98|344.13|343.93|0
1642603830000|2022-01-19 14:50:30|344.08|343.98|344.23|344.03|344.23|344.03|344.08|343.98|8
1642603840000|2022-01-19 14:50:40|344.33|344.08|344.33|344.08|344.33|344.08|344.33|344.08|4
1642603850000|2022-01-19 14:50:50|344.28||344.23||344.28||344.23||0
1642603860000|2022-01-19 14:51:00|344.28|344.03|344.33|344.08|344.33|344.08|344.28|344.03|3
1642603880000|2022-01-19 14:51:20|344.38|344.18|344.38|344.18|344.43|344.23|344.33|344.18|6
1642603890000|2022-01-19 14:51:30|344.33|344.23|344.38|344.23|344.38|344.23|344.33|344.23|1
1642603900000|2022-01-19 14:51:40|344.43|344.28|344.43|344.28|344.48|344.28|344.43|344.23|5
1642603910000|2022-01-19 14:51:50|344.48||344.53||344.53||344.48||1
1642603920000|2022-01-19 14:52:00|344.58|344.33|344.58|344.43|344.58|344.43|344.58|344.33|0
1642603930000|2022-01-19 14:52:10|344.63|344.48|344.53|344.38|344.68|344.53|344.53|344.38|2
1642603940000|2022-01-19 14:52:20|344.48|344.33|344.48|344.28|344.53|344.33|344.43|344.28|3
1642603950000|2022-01-19 14:52:30|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.23|2
1642603960000|2022-01-19 14:52:40|344.48|344.28|344.43|344.28|344.53|344.28|344.43|344.28|0
1642603970000|2022-01-19 14:52:50|344.48||344.48||344.48||344.43||1
1642603980000|2022-01-19 14:53:00||344.33||344.28||344.33||344.28|1
1642603990000|2022-01-19 14:53:10|344.43|344.23|344.48|344.33|344.48|344.33|344.43|344.23|5
1642604000000|2022-01-19 14:53:20||344.28||344.28||344.33||344.28|4
1642604010000|2022-01-19 14:53:30||344.33||344.33||344.33||344.33|0
1642604020000|2022-01-19 14:53:40|344.43|344.28|344.48|344.28|344.48|344.33|344.43|344.28|2
1642604030000|2022-01-19 14:53:50|344.43||344.48||344.48||344.43||0
1642604040000|2022-01-19 14:54:00|344.43|344.33|344.48|344.33|344.48|344.33|344.43|344.33|1
1642604050000|2022-01-19 14:54:10||344.28||344.33||344.33||344.28|1
1642604060000|2022-01-19 14:54:20|344.53|344.38|344.63|344.43|344.63|344.43|344.53|344.38|3
1642604070000|2022-01-19 14:54:30|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.48|0
1642604080000|2022-01-19 14:54:40|344.73|344.53|344.68|344.53|344.73|344.53|344.68|344.53|0
1642604090000|2022-01-19 14:54:50|344.63|344.48|344.68|344.53|344.68|344.53|344.63|344.48|2
1642604100000|2022-01-19 14:55:00|344.63|344.48|344.73|344.53|344.73|344.53|344.63|344.48|2
1642604110000|2022-01-19 14:55:10|344.78|344.58|344.78|344.63|344.78|344.63|344.78|344.58|0
1642604120000|2022-01-19 14:55:20|344.73|344.58|344.73|344.53|344.73|344.58|344.73|344.48|6
1642604130000|2022-01-19 14:55:30||344.58||344.53||344.58||344.53|2
1642604140000|2022-01-19 14:55:40|344.78|344.58|344.78|344.58|344.83|344.58|344.78|344.58|2
1642604150000|2022-01-19 14:55:50|344.83|344.63|344.78|344.63|344.83|344.63|344.78|344.58|1
1642604160000|2022-01-19 14:56:00|344.83|344.53|344.78|344.63|344.83|344.63|344.73|344.53|1
1642604170000|2022-01-19 14:56:10|344.83|344.53|344.88|344.63|344.88|344.63|344.78|344.53|4
1642604180000|2022-01-19 14:56:20|344.83|344.68|344.88|344.73|344.88|344.73|344.83|344.68|0
1642604190000|2022-01-19 14:56:30|344.93||344.93||344.93||344.88||0
1642604200000|2022-01-19 14:56:40|344.98|344.78|344.98|344.83|344.98|344.83|344.98|344.78|3
1642604210000|2022-01-19 14:56:50|345.03|344.78|344.93|344.73|345.03|344.78|344.93|344.73|3
1642604220000|2022-01-19 14:57:00||344.68||344.68||344.73||344.68|7
1642604230000|2022-01-19 14:57:10|344.88||344.83||344.88||344.83||0
1642604240000|2022-01-19 14:57:20|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|1
1642604250000|2022-01-19 14:57:30|344.83|344.68|344.93|344.68|344.93|344.68|344.83|344.68|2
1642604260000|2022-01-19 14:57:40|344.98|344.73|344.93|344.73|344.98|344.78|344.93|344.73|0
1642604270000|2022-01-19 14:57:50|344.98|344.78|344.93|344.73|344.98|344.78|344.93|344.73|0
1642604280000|2022-01-19 14:58:00|344.98|344.68|344.98|344.78|344.98|344.78|344.93|344.68|0
1642604290000|2022-01-19 14:58:10|344.93||344.93||344.93||344.93||0
1642604300000|2022-01-19 14:58:20|344.88|344.73|344.83|344.68|344.88|344.73|344.83|344.68|1
1642604310000|2022-01-19 14:58:30|344.78|344.63|344.73|344.53|344.78|344.63|344.73|344.53|1
1642604320000|2022-01-19 14:58:40|344.78|344.58|344.78|344.58|344.78|344.63|344.73|344.58|0
1642604330000|2022-01-19 14:58:50|344.73|344.53|344.73|344.53|344.78|344.53|344.73|344.53|0
1642604340000|2022-01-19 14:59:00|344.78|344.58|344.78|344.63|344.83|344.63|344.73|344.53|1
1642604350000|2022-01-19 14:59:10|344.83|344.58|344.83|344.63|344.83|344.63|344.78|344.58|0
1642604360000|2022-01-19 14:59:20|344.88|344.58|344.83|344.68|344.88|344.68|344.78|344.58|4
1642604370000|2022-01-19 14:59:30|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|1
1642604380000|2022-01-19 14:59:40|344.93|344.73|344.88|344.68|344.93|344.73|344.88|344.68|0
1642604390000|2022-01-19 14:59:50|344.83|344.63|344.88|344.68|344.88|344.73|344.83|344.63|1
1642604400000|2022-01-19 15:00:00|344.83|344.73|344.78|344.53|344.88|344.73|344.73|344.53|5
1642604410000|2022-01-19 15:00:10|344.73|344.48|344.63|344.43|344.78|344.48|344.58|344.43|3
1642604420000|2022-01-19 15:00:20|344.68|344.48|344.73|344.53|344.73|344.53|344.63|344.43|2
1642604430000|2022-01-19 15:00:30|344.68||344.73||344.73||344.68||5
1642604440000|2022-01-19 15:00:40|344.78||344.73||344.78||344.73||4
1642604450000|2022-01-19 15:00:50|344.83|344.58|344.73|344.53|344.83|344.63|344.73|344.53|5
1642604460000|2022-01-19 15:01:00|344.78||344.83||344.83||344.78||0
1642604480000|2022-01-19 15:01:20|344.78|344.58|344.88|344.68|344.88|344.68|344.78|344.58|0
1642604490000|2022-01-19 15:01:30|344.83|344.63|344.78|344.58|344.83|344.63|344.78|344.58|0
1642604500000|2022-01-19 15:01:40||344.63||344.63||344.63||344.63|0
1642604510000|2022-01-19 15:01:50|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.48|5
1642604520000|2022-01-19 15:02:00||344.48||344.58||344.58||344.48|4
1642604530000|2022-01-19 15:02:10|344.78|344.63|344.83|344.63|344.83|344.68|344.78|344.63|2
1642604540000|2022-01-19 15:02:20|344.78|344.68|344.83|344.68|344.88|344.68|344.78|344.68|7
1642604550000|2022-01-19 15:02:30|344.78|344.63|344.83|344.63|344.83|344.68|344.78|344.63|1
1642604560000|2022-01-19 15:02:40|344.78|344.68|344.78|344.58|344.78|344.68|344.78|344.58|0
1642604570000|2022-01-19 15:02:50||344.63||344.58||344.63||344.58|0
1642604580000|2022-01-19 15:03:00|344.83|344.63|344.83|344.63|344.83|344.63|344.78|344.58|0
1642604590000|2022-01-19 15:03:10|344.78|344.58|344.68|344.48|344.78|344.58|344.68|344.48|1
1642604600000|2022-01-19 15:03:20|344.63|344.53|344.73|344.53|344.73|344.53|344.63|344.48|5
1642604610000|2022-01-19 15:03:30|344.78|344.48|344.83|344.63|344.83|344.63|344.78|344.48|0
1642604620000|2022-01-19 15:03:40|344.88|344.68|344.98|344.73|344.98|344.73|344.88|344.63|1
1642604630000|2022-01-19 15:03:50|345.03|344.83|345.03|344.83|345.03|344.88|345.03|344.83|9
1642604640000|2022-01-19 15:04:00|345.08|344.88|345.03|344.83|345.08|344.88|345.03|344.83|0
1642604650000|2022-01-19 15:04:10||344.88||344.88||344.88||344.83|0
1642604680000|2022-01-19 15:04:40||344.83||344.83||344.83||344.83|0
1642604690000|2022-01-19 15:04:50|344.98||344.98||344.98||344.98||0
1642604700000|2022-01-19 15:05:00|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|1
1642604710000|2022-01-19 15:05:10|345.03|344.88|345.03|344.88|345.03|344.88|344.98|344.88|0
1642604720000|2022-01-19 15:05:20|344.98|344.83|345.03|344.83|345.03|344.88|344.98|344.83|0
1642604730000|2022-01-19 15:05:30|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1642604740000|2022-01-19 15:05:40|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1642604750000|2022-01-19 15:05:50||344.88||344.83||344.88||344.83|0
1642604760000|2022-01-19 15:06:00|344.98|344.88|345.03|344.88|345.03|344.88|344.98|344.88|1
1642604770000|2022-01-19 15:06:10|345.13|344.93|345.13|344.93|345.13|344.93|345.13|344.93|5
1642604780000|2022-01-19 15:06:20|345.08|344.88|345.08|344.88|345.08|344.88|345.03|344.88|1
1642604790000|2022-01-19 15:06:30|345.03||345.08||345.08||345.03||0
1642604800000|2022-01-19 15:06:40|345.03|344.83|345.03|344.83|345.08|344.88|345.03|344.83|0
1642604810000|2022-01-19 15:06:50|344.98|344.88|344.93|344.73|345.03|344.88|344.93|344.73|2
1642604820000|2022-01-19 15:07:00|344.98|344.78|344.93|344.73|344.98|344.78|344.93|344.73|0
1642604830000|2022-01-19 15:07:10|344.98||344.93||344.98||344.93||0
1642604840000|2022-01-19 15:07:20||344.78||344.78||344.78||344.78|0
1642604850000|2022-01-19 15:07:30|344.98|344.83|344.98|344.78|345.03|344.83|344.98|344.78|1
1642604860000|2022-01-19 15:07:40|345.03|344.83|345.03|344.83|345.03|344.83|344.98|344.78|2
1642604870000|2022-01-19 15:07:50|344.98|344.78|344.93|344.73|345.03|344.83|344.88|344.73|8
1642604880000|2022-01-19 15:08:00|344.88||344.93||344.93||344.88||0
1642604890000|2022-01-19 15:08:10|344.88||344.93||344.93||344.88||0
1642604900000|2022-01-19 15:08:20|344.88|344.68|344.88|344.68|344.88|344.73|344.88|344.68|1
1642604910000|2022-01-19 15:08:30|344.83|344.73|344.88|344.68|344.88|344.73|344.83|344.68|2
1642604920000|2022-01-19 15:08:40|344.83|344.63|344.78|344.58|344.83|344.63|344.78|344.58|0
1642604930000|2022-01-19 15:08:50|344.83|344.63|344.83|344.68|344.83|344.68|344.83|344.63|1
1642604940000|2022-01-19 15:09:00||344.63||344.68||344.68||344.63|0
1642604950000|2022-01-19 15:09:10|344.88|344.73|344.93|344.73|344.93|344.73|344.83|344.68|3
1642604960000|2022-01-19 15:09:20||344.68||344.68||344.73||344.68|0
1642604980000|2022-01-19 15:09:40|344.88|344.63|344.83|344.63|344.88|344.68|344.83|344.63|0
1642604990000|2022-01-19 15:09:50|344.78|344.68|344.78|344.63|344.83|344.68|344.78|344.63|1
1642605000000|2022-01-19 15:10:00|344.83|344.58|344.83|344.63|344.83|344.63|344.78|344.58|0
1642605010000|2022-01-19 15:10:10|344.88|344.68|344.88|344.68|344.88|344.73|344.88|344.68|1
1642605020000|2022-01-19 15:10:20|344.83|344.73|344.88|344.68|344.88|344.73|344.83|344.68|0
1642605030000|2022-01-19 15:10:30|344.83|344.63|344.83|344.63|344.88|344.68|344.83|344.63|0
1642605040000|2022-01-19 15:10:40|344.88|344.68|344.88|344.68|344.88|344.73|344.83|344.63|1
1642605050000|2022-01-19 15:10:50|344.83|344.63|344.83|344.63|344.88|344.68|344.83|344.63|1
1642605060000|2022-01-19 15:11:00|344.88|344.68|344.88|344.68|344.88|344.73|344.83|344.63|0
1642605070000|2022-01-19 15:11:10|344.83|344.73|344.83|344.68|344.88|344.73|344.83|344.68|0
1642605080000|2022-01-19 15:11:20|344.88|344.63|344.83|344.68|344.88|344.68|344.83|344.63|2
1642605090000|2022-01-19 15:11:30|344.88|344.63|344.83|344.63|344.88|344.68|344.83|344.63|0
1642605100000|2022-01-19 15:11:40|344.78|344.58|344.73|344.58|344.78|344.58|344.73|344.58|0
1642605120000|2022-01-19 15:12:00|344.78|344.63|344.83|344.68|344.83|344.68|344.78|344.58|2
1642605130000|2022-01-19 15:12:10|344.88|344.73|344.88|344.68|344.88|344.73|344.83|344.68|0
1642605140000|2022-01-19 15:12:20|344.93|344.73|344.88|344.73|344.93|344.73|344.88|344.68|2
1642605150000|2022-01-19 15:12:30|344.83|344.68|344.88|344.73|344.88|344.73|344.83|344.68|1
1642605160000|2022-01-19 15:12:40|344.93||344.93||344.93||344.88||4
1642605170000|2022-01-19 15:12:50|344.88|344.68|344.83|344.68|344.88|344.68|344.83|344.68|0
1642605180000|2022-01-19 15:13:00|344.88|344.73|344.88|344.68|344.88|344.73|344.83|344.68|2
1642605190000|2022-01-19 15:13:10|344.83|344.73|344.88|344.73|344.88|344.73|344.83|344.68|0
1642605200000|2022-01-19 15:13:20|344.83|344.68|344.83|344.63|344.83|344.73|344.83|344.63|4
1642605210000|2022-01-19 15:13:30|344.78|344.68|344.78|344.63|344.78|344.68|344.78|344.63|0
1642605220000|2022-01-19 15:13:40|344.83|344.68|344.83|344.63|344.83|344.68|344.78|344.63|8
1642605230000|2022-01-19 15:13:50|344.78|344.68|344.83|344.63|344.83|344.68|344.78|344.63|1
1642605240000|2022-01-19 15:14:00||344.68||344.68||344.68||344.68|0
1642605250000|2022-01-19 15:14:10|344.78|344.58|344.78|344.63|344.78|344.63|344.73|344.58|5
1642605260000|2022-01-19 15:14:20|344.83|344.58|344.88|344.73|344.88|344.73|344.83|344.58|0
1642605270000|2022-01-19 15:14:30|344.93|344.68|344.98|344.83|344.98|344.83|344.88|344.68|6
1642605280000|2022-01-19 15:14:40|344.93|344.78|344.93|344.73|344.93|344.83|344.93|344.73|9
1642605300000|2022-01-19 15:15:00||344.78||344.73||344.78||344.73|2
1642605310000|2022-01-19 15:15:10||344.68||344.68||344.73||344.68|1
1642605320000|2022-01-19 15:15:20||344.73||344.68||344.73||344.68|0
1642605330000|2022-01-19 15:15:30||344.73||344.73||344.73||344.73|0
1642605340000|2022-01-19 15:15:40|344.98|344.78|344.98|344.83|345.03|344.83|344.98|344.78|3
1642605350000|2022-01-19 15:15:50|344.93|344.78|344.93|344.73|344.98|344.83|344.93|344.73|0
1642605360000|2022-01-19 15:16:00|344.98|344.68|344.93|344.68|344.98|344.68|344.93|344.68|0
1642605370000|2022-01-19 15:16:10||344.73||344.73||344.73||344.68|0
1642605410000|2022-01-19 15:16:50|||||||||1
1642605420000|2022-01-19 15:17:00||344.78||344.68||344.78||344.68|3
1642605430000|2022-01-19 15:17:10||344.63||344.63||344.63||344.63|2
1642605450000|2022-01-19 15:17:30||344.58||344.58||344.58||344.58|0
1642605460000|2022-01-19 15:17:40||344.63||344.63||344.63||344.58|1
1642605480000|2022-01-19 15:18:00||344.58||344.58||344.58||344.58|0
1642605490000|2022-01-19 15:18:10||344.53||344.53||344.53||344.53|0
1642605500000|2022-01-19 15:18:20||344.48||344.48||344.48||344.43|4
1642605510000|2022-01-19 15:18:30||344.53||344.53||344.53||344.48|2
1642605570000|2022-01-19 15:19:30|344.88||344.83||344.88||344.83||0
1642605590000|2022-01-19 15:19:50|||||||||1
1642605610000|2022-01-19 15:20:10|344.78||344.78||344.78||344.78||0
1642605620000|2022-01-19 15:20:20|344.73|344.48|344.73|344.43|344.73|344.48|344.73|344.43|1
1642605630000|2022-01-19 15:20:30||344.38||344.38||344.38||344.38|0
1642605640000|2022-01-19 15:20:40|344.68|344.33|344.53|344.28|344.68|344.33|344.53|344.28|0
1642605650000|2022-01-19 15:20:50|344.48|344.23|344.43|344.18|344.48|344.23|344.43|344.18|3
1642605660000|2022-01-19 15:21:00|344.53|344.23|344.53|344.28|344.53|344.28|344.53|344.23|18
1642605670000|2022-01-19 15:21:10|344.48||344.48||344.48||344.48||0
1642605680000|2022-01-19 15:21:20||344.33||344.33||344.33||344.33|0
1642605690000|2022-01-19 15:21:30|344.53|344.28|344.53|344.28|344.53|344.28|344.53|344.28|9
1642605700000|2022-01-19 15:21:40|344.58||344.53||344.58||344.53||2
1642605730000|2022-01-19 15:22:10|344.58||344.53||344.58||344.53||2
1642605740000|2022-01-19 15:22:20|344.48||344.48||344.48||344.43||1
1642605750000|2022-01-19 15:22:30|344.43||344.48||344.48||344.43||0
1642605780000|2022-01-19 15:23:00||344.33||344.33||344.33||344.33|0
1642605790000|2022-01-19 15:23:10||344.28||344.28||344.33||344.28|1
1642605800000|2022-01-19 15:23:20|344.43||344.48||344.48||344.43||0
1642605820000|2022-01-19 15:23:40|344.43||344.48||344.48||344.43||0
1642605830000|2022-01-19 15:23:50|344.43||344.48||344.48||344.43||2
1642605840000|2022-01-19 15:24:00|344.43|344.23|344.43|344.28|344.48|344.28|344.43|344.23|0
1642605850000|2022-01-19 15:24:10|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.18|0
1642605860000|2022-01-19 15:24:20|344.48|344.28|344.48|344.28|344.48|344.28|344.48|344.28|2
1642605870000|2022-01-19 15:24:30|344.43|344.23|344.38|344.23|344.43|344.23|344.38|344.18|2
1642605880000|2022-01-19 15:24:40|344.43|344.18|344.38|344.23|344.43|344.23|344.38|344.18|1
1642605890000|2022-01-19 15:24:50||344.18||344.23||344.23||344.18|0
1642605900000|2022-01-19 15:25:00|344.43||344.38||344.43||344.38||5
1642605910000|2022-01-19 15:25:10|344.33|344.18|344.38|344.18|344.38|344.18|344.33|344.18|0
1642605920000|2022-01-19 15:25:20|344.33|344.13|344.28|344.08|344.38|344.13|344.23|344.08|2
1642605930000|2022-01-19 15:25:30|344.38|344.13|344.33|344.18|344.38|344.18|344.33|344.13|2
1642605940000|2022-01-19 15:25:40|344.38|344.13|344.33|344.13|344.38|344.18|344.33|344.13|0
1642605950000|2022-01-19 15:25:50||344.08||344.08||344.08||344.08|1
1642605980000|2022-01-19 15:26:20|344.28||344.28||344.28||344.28||0
1642605990000|2022-01-19 15:26:30|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|1
1642606000000|2022-01-19 15:26:40|344.38|344.18|344.38|344.18|344.38|344.18|344.33|344.13|0
1642606010000|2022-01-19 15:26:50|344.43|344.23|344.38|344.23|344.43|344.23|344.38|344.18|1
1642606020000|2022-01-19 15:27:00|344.43|344.28|344.43|344.28|344.43|344.28|344.38|344.28|4
1642606030000|2022-01-19 15:27:10|344.38|344.23|344.33|344.13|344.43|344.28|344.33|344.13|7
1642606040000|2022-01-19 15:27:20||344.08||344.08||344.08||344.08|1
1642606050000|2022-01-19 15:27:30|344.28||344.28||344.28||344.28||0
1642606070000|2022-01-19 15:27:50|344.33|344.13|344.23|344.08|344.38|344.18|344.23|344.08|11
1642606080000|2022-01-19 15:28:00|344.28|344.03|344.18|343.98|344.28|344.03|344.13|343.98|24
1642606090000|2022-01-19 15:28:10||344.03||343.98||344.03||343.98|1
1642606100000|2022-01-19 15:28:20||344.03||344.03||344.03||344.03|0
1642606110000|2022-01-19 15:28:30|344.23|343.98|344.18|344.03|344.23|344.03|344.18|343.98|6
1642606120000|2022-01-19 15:28:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|2
1642606130000|2022-01-19 15:28:50|344.28||344.28||344.28||344.28||0
1642606140000|2022-01-19 15:29:00|344.23|344.03|344.23|344.03|344.23|344.08|344.23|344.03|0
1642606150000|2022-01-19 15:29:10||344.08||344.08||344.08||344.08|0
1642606160000|2022-01-19 15:29:20|344.28||344.28||344.28||344.28||2
1642606170000|2022-01-19 15:29:30|344.33||344.28||344.33||344.28||0
1642606180000|2022-01-19 15:29:40|344.23||344.28||344.28||344.23||0
1642606190000|2022-01-19 15:29:50|344.23||344.28||344.28||344.23||1
1642606200000|2022-01-19 15:30:00|344.33||344.33||344.33||344.33||0
1642606210000|2022-01-19 15:30:10|344.28||344.33||344.33||344.28||0
1642606250000|2022-01-19 15:30:50|||||||||2
1642606260000|2022-01-19 15:31:00|344.28||344.28||344.28||344.28||0
1642606270000|2022-01-19 15:31:10|344.33||344.28||344.33||344.28||0
1642606290000|2022-01-19 15:31:30|344.33||344.28||344.33||344.28||0
1642606310000|2022-01-19 15:31:50|344.23||344.23||344.23||344.23||1
1642606320000|2022-01-19 15:32:00|344.28|344.03|344.18|344.03|344.28|344.08|344.18|344.03|6
1642606330000|2022-01-19 15:32:10|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|7
1642606340000|2022-01-19 15:32:20||343.98||343.98||344.03||343.98|1
1642606350000|2022-01-19 15:32:30||344.03||343.98||344.03||343.98|0
1642606360000|2022-01-19 15:32:40|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|0
1642606370000|2022-01-19 15:32:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|6
1642606380000|2022-01-19 15:33:00|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|8
1642606390000|2022-01-19 15:33:10|344.13||344.13||344.13||344.13||0
1642606400000|2022-01-19 15:33:20|344.08|343.83|344.03|343.83|344.08|343.83|344.03|343.83|1
1642606410000|2022-01-19 15:33:30||343.88||343.88||343.88||343.83|0
1642606420000|2022-01-19 15:33:40|344.08|343.83|344.03|343.88|344.08|343.88|344.03|343.83|6
1642606430000|2022-01-19 15:33:50|343.98|343.83|343.98|343.83|344.03|343.88|343.98|343.83|0
1642606440000|2022-01-19 15:34:00|344.03|343.78|344.08|343.93|344.08|343.93|343.98|343.78|1
1642606450000|2022-01-19 15:34:10|344.03|343.88|344.03|343.83|344.03|343.93|344.03|343.83|0
1642606460000|2022-01-19 15:34:20||343.88||343.83||343.88||343.83|0
1642606470000|2022-01-19 15:34:30|343.98|343.88|343.98|343.83|344.03|343.88|343.98|343.83|0
1642606480000|2022-01-19 15:34:40|344.03|343.78|343.98|343.78|344.03|343.88|343.98|343.78|1
1642606490000|2022-01-19 15:34:50||343.83||343.78||343.83||343.78|0
1642606500000|2022-01-19 15:35:00|343.93|343.83|343.93|343.78|343.93|343.83|343.93|343.78|0
1642606510000|2022-01-19 15:35:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.78|0
1642606520000|2022-01-19 15:35:20|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|0
1642606530000|2022-01-19 15:35:30|343.98|343.88|343.98|343.78|343.98|343.88|343.93|343.78|1
1642606540000|2022-01-19 15:35:40||343.83||343.78||343.83||343.78|2
1642606550000|2022-01-19 15:35:50|343.93||343.93||343.98||343.93||0
1642606560000|2022-01-19 15:36:00|343.98|343.73|343.88|343.73|343.98|343.73|343.88|343.73|4
1642606590000|2022-01-19 15:36:30|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.58|4
1642606600000|2022-01-19 15:36:40|343.83|343.58|343.78|343.58|343.83|343.63|343.78|343.58|0
1642606610000|2022-01-19 15:36:50|343.73|343.63|343.78|343.58|343.78|343.63|343.73|343.58|0
1642606620000|2022-01-19 15:37:00|343.73|343.53|343.73|343.58|343.78|343.58|343.73|343.53|0
1642606640000|2022-01-19 15:37:20|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|5
1642606650000|2022-01-19 15:37:30|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.58|0
1642606660000|2022-01-19 15:37:40|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|1
1642606670000|2022-01-19 15:37:50||343.68||343.68||343.68||343.63|1
1642606680000|2022-01-19 15:38:00|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|0
1642606690000|2022-01-19 15:38:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642606700000|2022-01-19 15:38:20|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|1
1642606710000|2022-01-19 15:38:30|343.83||343.78||343.83||343.78||1
1642606720000|2022-01-19 15:38:40|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|0
1642606730000|2022-01-19 15:38:50|343.78|343.68|343.68|343.53|343.78|343.68|343.68|343.53|5
1642606740000|2022-01-19 15:39:00|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|5
1642606750000|2022-01-19 15:39:10|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|3
1642606760000|2022-01-19 15:39:20|343.58||343.58||343.58||343.58||0
1642606770000|2022-01-19 15:39:30|343.53|343.33|343.48|343.33|343.53|343.33|343.48|343.33|3
1642606780000|2022-01-19 15:39:40|343.53|343.38|343.53|343.33|343.58|343.38|343.53|343.33|10
1642606790000|2022-01-19 15:39:50|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|2
1642606800000|2022-01-19 15:40:00|343.53||343.48||343.53||343.48||2
1642606820000|2022-01-19 15:40:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|2
1642606830000|2022-01-19 15:40:30||343.33||343.33||343.38||343.33|2
1642606840000|2022-01-19 15:40:40|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|0
1642606850000|2022-01-19 15:40:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|0
1642606860000|2022-01-19 15:41:00|343.58|343.33|343.58|343.38|343.58|343.43|343.58|343.33|2
1642606870000|2022-01-19 15:41:10|343.53|343.33|343.53|343.33|343.58|343.38|343.53|343.33|1
1642606880000|2022-01-19 15:41:20|343.48|343.38|343.48|343.33|343.53|343.38|343.48|343.33|0
1642606890000|2022-01-19 15:41:30|343.53||343.48||343.53||343.48||0
1642606900000|2022-01-19 15:41:40|343.53|343.38|343.53|343.33|343.53|343.38|343.48|343.33|1
1642606910000|2022-01-19 15:41:50||343.38||343.33||343.38||343.33|0
1642606920000|2022-01-19 15:42:00|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|1
1642606930000|2022-01-19 15:42:10|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|0
1642606940000|2022-01-19 15:42:20|343.48||343.53||343.53||343.48||0
1642606950000|2022-01-19 15:42:30|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|0
1642606960000|2022-01-19 15:42:40|343.48|343.28|343.48|343.28|343.53|343.28|343.48|343.28|2
1642606970000|2022-01-19 15:42:50|343.43||343.48||343.48||343.43||0
1642606980000|2022-01-19 15:43:00|343.43|343.33|343.58|343.38|343.58|343.43|343.43|343.33|5
1642606990000|2022-01-19 15:43:10||343.43||343.43||343.43||343.38|1
1642607000000|2022-01-19 15:43:20||343.38||343.43||343.43||343.38|0
1642607010000|2022-01-19 15:43:30|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|2
1642607020000|2022-01-19 15:43:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|4
1642607030000|2022-01-19 15:43:50|343.68||343.63||343.68||343.63||3
1642607040000|2022-01-19 15:44:00|343.68||343.68||343.68||343.63||0
1642607050000|2022-01-19 15:44:10|343.63||343.68||343.68||343.63||0
1642607060000|2022-01-19 15:44:20|343.63||343.63||343.68||343.63||0
1642607070000|2022-01-19 15:44:30|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|1
1642607080000|2022-01-19 15:44:40||343.48||343.48||343.48||343.48|0
1642607100000|2022-01-19 15:45:00|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|1
1642607110000|2022-01-19 15:45:10|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|2
1642607120000|2022-01-19 15:45:20|343.68|343.43|343.58|343.38|343.68|343.48|343.58|343.38|1
1642607130000|2022-01-19 15:45:30||343.43||343.38||343.43||343.38|2
1642607140000|2022-01-19 15:45:40|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.38|9
1642607150000|2022-01-19 15:45:50|343.53|343.43|343.53|343.33|343.53|343.43|343.53|343.33|0
1642607160000|2022-01-19 15:46:00|343.48|343.38|343.48|343.33|343.53|343.38|343.48|343.33|0
1642607170000|2022-01-19 15:46:10|343.53|343.28|343.43|343.28|343.53|343.28|343.43|343.28|6
1642607180000|2022-01-19 15:46:20||343.23||343.28||343.28||343.23|0
1642607190000|2022-01-19 15:46:30||343.23||343.23||343.28||343.23|0
1642607200000|2022-01-19 15:46:40||343.28||343.23||343.28||343.23|0
1642607210000|2022-01-19 15:46:50||343.28||343.28||343.28||343.28|0
1642607240000|2022-01-19 15:47:20|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|4
1642607250000|2022-01-19 15:47:30|||||||||1
1642607260000|2022-01-19 15:47:40|343.38|343.23|343.43|343.23|343.43|343.28|343.38|343.23|0
1642607270000|2022-01-19 15:47:50|343.38|343.28|343.38|343.23|343.43|343.28|343.38|343.23|0
1642607280000|2022-01-19 15:48:00|343.33|343.18|343.28|343.13|343.33|343.23|343.28|343.08|7
1642607290000|2022-01-19 15:48:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|4
1642607300000|2022-01-19 15:48:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|5
1642607310000|2022-01-19 15:48:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|3
1642607320000|2022-01-19 15:48:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|2
1642607340000|2022-01-19 15:49:00|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|2
1642607350000|2022-01-19 15:49:10|343.28||343.28||343.28||343.28||0
1642607360000|2022-01-19 15:49:20|343.33||343.28||343.33||343.28||1
1642607380000|2022-01-19 15:49:40|343.23|343.08|343.28|343.08|343.28|343.13|343.23|343.08|5
1642607390000|2022-01-19 15:49:50|343.23||343.28||343.28||343.23||0
1642607400000|2022-01-19 15:50:00|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.13|0
1642607410000|2022-01-19 15:50:10||343.08||343.08||343.08||343.08|0
1642607420000|2022-01-19 15:50:20|343.33|343.13|343.38|343.18|343.38|343.18|343.33|343.13|1
1642607430000|2022-01-19 15:50:30|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.18|0
1642607440000|2022-01-19 15:50:40|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.28|0
1642607450000|2022-01-19 15:50:50|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.28|2
1642607460000|2022-01-19 15:51:00|343.43||343.48||343.53||343.43||0
1642607470000|2022-01-19 15:51:10|343.53||343.48||343.53||343.48||0
1642607480000|2022-01-19 15:51:20|343.53||343.53||343.53||343.53||1
1642607500000|2022-01-19 15:51:40|||||||||1
1642607510000|2022-01-19 15:51:50|343.58||343.58||343.58||343.53||4
1642607520000|2022-01-19 15:52:00|343.53|343.38|343.63|343.48|343.63|343.48|343.53|343.38|2
1642607530000|2022-01-19 15:52:10|343.68||343.68||343.68||343.63||2
1642607550000|2022-01-19 15:52:30|343.63|343.43|343.63|343.48|343.68|343.48|343.63|343.43|10
1642607560000|2022-01-19 15:52:40|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|3
1642607570000|2022-01-19 15:52:50|343.63|343.38|343.63|343.48|343.63|343.48|343.58|343.38|1
1642607580000|2022-01-19 15:53:00|343.68||343.68||343.68||343.63||3
1642607600000|2022-01-19 15:53:20|343.73||343.68||343.73||343.68||7
1642607610000|2022-01-19 15:53:30|343.73||343.68||343.73||343.68||1
1642607620000|2022-01-19 15:53:40|343.63||343.68||343.68||343.63||0
1642607630000|2022-01-19 15:53:50|343.73||343.68||343.73||343.68||0
1642607640000|2022-01-19 15:54:00|343.63|343.43|343.63|343.43|343.68|343.48|343.58|343.43|4
1642607650000|2022-01-19 15:54:10||343.48||343.48||343.48||343.43|2
1642607660000|2022-01-19 15:54:20|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|0
1642607670000|2022-01-19 15:54:30|343.58|343.43|343.63|343.43|343.63|343.48|343.58|343.38|1
1642607690000|2022-01-19 15:54:50|343.58||343.63||343.63||343.58||0
1642607700000|2022-01-19 15:55:00|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|0
1642607710000|2022-01-19 15:55:10|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|0
1642607720000|2022-01-19 15:55:20|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|0
1642607730000|2022-01-19 15:55:30|343.68|343.48|343.68|343.48|343.73|343.48|343.68|343.48|2
1642607740000|2022-01-19 15:55:40|343.73||343.73||343.73||343.68||1
1642607760000|2022-01-19 15:56:00|343.68||343.78||343.78||343.68||3
1642607770000|2022-01-19 15:56:10|343.73||343.78||343.78||343.73||0
1642607780000|2022-01-19 15:56:20|343.73||343.78||343.78||343.73||0
1642607790000|2022-01-19 15:56:30|343.73||343.83||343.83||343.73||3
1642607800000|2022-01-19 15:56:40|343.78|343.53|343.88|343.63|343.88|343.68|343.78|343.53|2
1642607810000|2022-01-19 15:56:50|343.83||343.88||343.88||343.83||0
1642607820000|2022-01-19 15:57:00||343.68||343.63||343.68||343.63|0
1642607830000|2022-01-19 15:57:10|343.83|343.68|343.88|343.63|343.88|343.68|343.83|343.63|0
1642607850000|2022-01-19 15:57:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|0
1642607860000|2022-01-19 15:57:40|343.88||343.88||343.88||343.83||4
1642607870000|2022-01-19 15:57:50||343.73||343.68||343.73||343.68|1
1642607880000|2022-01-19 15:58:00|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|0
1642607890000|2022-01-19 15:58:10|343.83|343.63|343.83|343.63|343.83|343.68|343.78|343.63|0
1642607900000|2022-01-19 15:58:20|343.78|343.58|343.73|343.58|343.83|343.63|343.73|343.53|2
1642607910000|2022-01-19 15:58:30||343.53||343.58||343.58||343.53|0
1642607920000|2022-01-19 15:58:40|343.78|343.53|343.73|343.53|343.78|343.53|343.73|343.53|1
1642607930000|2022-01-19 15:58:50|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.53|1
1642607940000|2022-01-19 15:59:00|343.78|343.53|343.68|343.53|343.78|343.58|343.68|343.53|0
1642607950000|2022-01-19 15:59:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|0
1642607960000|2022-01-19 15:59:20|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|1
1642607970000|2022-01-19 15:59:30|343.88||343.93||343.93||343.88||0
1642607980000|2022-01-19 15:59:40|343.88|343.73|343.93|343.68|343.93|343.73|343.88|343.68|1
1642607990000|2022-01-19 15:59:50|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.68|0
1642608000000|2022-01-19 16:00:00|343.88|343.68|343.88|343.68|343.93|343.73|343.88|343.68|0
1642608010000|2022-01-19 16:00:10|343.93|343.73|343.93|343.78|343.93|343.78|343.88|343.68|0
1642608020000|2022-01-19 16:00:20||343.73||343.73||343.78||343.68|0
1642608030000|2022-01-19 16:00:30||343.78||343.73||343.78||343.73|0
1642608040000|2022-01-19 16:00:40|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1642608050000|2022-01-19 16:00:50||343.78||343.73||343.78||343.73|0
1642608060000|2022-01-19 16:01:00|343.98|343.78|344.03|343.83|344.03|343.88|343.98|343.73|2
1642608070000|2022-01-19 16:01:10|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.78|1
1642608080000|2022-01-19 16:01:20|344.08||344.08||344.08||344.03||0
1642608090000|2022-01-19 16:01:30|344.03||344.08||344.08||344.03||0
1642608110000|2022-01-19 16:01:50|344.03|343.78|344.03|343.83|344.08|343.83|344.03|343.78|0
1642608120000|2022-01-19 16:02:00|344.08||344.03||344.08||344.03||1
1642608130000|2022-01-19 16:02:10|343.98|343.78|343.98|343.73|344.03|343.78|343.98|343.73|0
1642608140000|2022-01-19 16:02:20|344.03|343.78|343.98|343.78|344.03|343.78|343.93|343.78|0
1642608150000|2022-01-19 16:02:30|343.93|343.73|343.93|343.73|343.98|343.73|343.93|343.73|0
1642608160000|2022-01-19 16:02:40|343.98|343.78|343.93|343.73|343.98|343.78|343.93|343.73|6
1642608180000|2022-01-19 16:03:00|343.98|343.78|343.98|343.78|343.98|343.78|343.93|343.73|1
1642608190000|2022-01-19 16:03:10|343.93|343.73|343.88|343.68|343.98|343.73|343.88|343.68|0
1642608200000|2022-01-19 16:03:20|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|5
1642608210000|2022-01-19 16:03:30|343.98|343.78|344.03|343.83|344.03|343.88|343.98|343.78|0
1642608220000|2022-01-19 16:03:40|344.08|343.88|344.08|343.88|344.08|343.93|344.08|343.88|2
1642608240000|2022-01-19 16:04:00|344.03|343.83|344.08|343.88|344.08|343.88|344.03|343.83|0
1642608250000|2022-01-19 16:04:10|344.03|343.83|344.03|343.83|344.08|343.88|344.03|343.83|0
1642608260000|2022-01-19 16:04:20|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.83|2
1642608270000|2022-01-19 16:04:30|344.03|343.83|344.08|343.83|344.08|343.88|344.03|343.83|0
1642608280000|2022-01-19 16:04:40|344.03|343.88|344.08|343.83|344.08|343.88|344.03|343.83|0
1642608290000|2022-01-19 16:04:50|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|0
1642608300000|2022-01-19 16:05:00|343.98|343.78|343.98|343.78|344.03|343.78|343.98|343.73|2
1642608310000|2022-01-19 16:05:10|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1642608320000|2022-01-19 16:05:20||343.78||343.73||343.78||343.73|0
1642608330000|2022-01-19 16:05:30|343.88||343.93||343.93||343.88||0
1642608340000|2022-01-19 16:05:40|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1642608350000|2022-01-19 16:05:50|343.88|343.68|343.88|343.73|343.88|343.73|343.83|343.68|1
1642608360000|2022-01-19 16:06:00|343.93||343.93||343.93||343.88||2
1642608370000|2022-01-19 16:06:10|343.88|343.68|343.83|343.68|343.88|343.68|343.83|343.68|0
1642608380000|2022-01-19 16:06:20|343.88||343.88||343.88||343.83||1
1642608390000|2022-01-19 16:06:30|343.83||343.88||343.88||343.83||0
1642608400000|2022-01-19 16:06:40|343.93|343.73|343.93|343.78|343.93|343.78|343.88|343.73|4
1642608410000|2022-01-19 16:06:50|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|2
1642608420000|2022-01-19 16:07:00|344.03|343.83|344.03|343.83|344.03|343.88|343.98|343.83|1
1642608430000|2022-01-19 16:07:10|343.98|343.78|343.98|343.78|344.03|343.78|343.93|343.78|1
1642608440000|2022-01-19 16:07:20|344.03|343.83|343.98|343.83|344.03|343.88|343.98|343.83|1
1642608450000|2022-01-19 16:07:30|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.88|1
1642608460000|2022-01-19 16:07:40|344.08|343.93|343.93|343.78|344.08|343.93|343.93|343.78|24
1642608470000|2022-01-19 16:07:50|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|1
1642608480000|2022-01-19 16:08:00|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|4
1642608490000|2022-01-19 16:08:10|343.93|343.83|343.98|343.78|343.98|343.83|343.93|343.78|0
1642608500000|2022-01-19 16:08:20|343.93|343.83|343.93|343.78|343.98|343.83|343.93|343.78|2
1642608510000|2022-01-19 16:08:30|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|1
1642608520000|2022-01-19 16:08:40|344.03|343.83|343.98|343.83|344.03|343.88|343.98|343.83|1
1642608530000|2022-01-19 16:08:50|344.03|343.78|343.98|343.78|344.03|343.78|343.98|343.78|0
1642608540000|2022-01-19 16:09:00|344.03|343.83|344.03|343.88|344.08|343.88|343.98|343.83|0
1642608550000|2022-01-19 16:09:10|344.08||344.08||344.08||344.03||0
1642608560000|2022-01-19 16:09:20|344.13||344.03||344.13||344.03||0
1642608570000|2022-01-19 16:09:30|344.08||344.03||344.08||344.03||0
1642608580000|2022-01-19 16:09:40|344.08||344.08||344.08||344.03||2
1642608590000|2022-01-19 16:09:50|344.03||344.08||344.08||344.03||0
1642608600000|2022-01-19 16:10:00|344.03|343.83|343.98|343.78|344.08|343.83|343.98|343.78|0
1642608610000|2022-01-19 16:10:10|343.93||343.98||343.98||343.93||0
1642608620000|2022-01-19 16:10:20|343.93|343.83|343.98|343.78|343.98|343.83|343.93|343.78|0
1642608630000|2022-01-19 16:10:30|343.93|343.73|343.93|343.73|343.98|343.78|343.93|343.73|0
1642608640000|2022-01-19 16:10:40|343.98|343.78|343.93|343.73|343.98|343.78|343.93|343.73|0
1642608650000|2022-01-19 16:10:50|343.98|343.78|343.98|343.73|343.98|343.78|343.93|343.73|0
1642608660000|2022-01-19 16:11:00|343.93|343.78|343.93|343.73|343.98|343.78|343.93|343.73|0
1642608670000|2022-01-19 16:11:10|343.98||343.88||343.98||343.88||0
1642608680000|2022-01-19 16:11:20|343.93|343.68|343.93|343.68|343.93|343.73|343.93|343.68|4
1642608690000|2022-01-19 16:11:30|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|0
1642608700000|2022-01-19 16:11:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|3
1642608710000|2022-01-19 16:11:50||343.73||343.78||343.78||343.73|0
1642608720000|2022-01-19 16:12:00|343.98|343.73|343.93|343.73|343.98|343.78|343.93|343.73|2
1642608730000|2022-01-19 16:12:10|343.88|343.68|343.88|343.68|343.93|343.68|343.88|343.68|0
1642608740000|2022-01-19 16:12:20|343.83||343.88||343.88||343.83||0
1642608750000|2022-01-19 16:12:30|343.83||343.88||343.88||343.83||0
1642608760000|2022-01-19 16:12:40|343.83||343.88||343.88||343.83||0
1642608770000|2022-01-19 16:12:50|343.83||343.88||343.88||343.83||0
1642608780000|2022-01-19 16:13:00|343.83||343.88||343.88||343.83||0
1642608790000|2022-01-19 16:13:10|343.83||343.83||343.88||343.83||0
1642608800000|2022-01-19 16:13:20|343.88||343.83||343.88||343.83||1
1642608810000|2022-01-19 16:13:30||343.63||343.63||343.68||343.63|1
1642608820000|2022-01-19 16:13:40|343.78|343.58|343.78|343.58|343.83|343.63|343.78|343.58|1
1642608830000|2022-01-19 16:13:50|343.73||343.73||343.78||343.73||1
1642608840000|2022-01-19 16:14:00|343.78||343.78||343.78||343.78||1
1642608850000|2022-01-19 16:14:10|343.73||343.78||343.78||343.73||0
1642608860000|2022-01-19 16:14:20|343.73|343.53|343.73|343.53|343.78|343.58|343.73|343.53|1
1642608870000|2022-01-19 16:14:30|343.78|343.58|343.78|343.53|343.78|343.58|343.73|343.53|0
1642608880000|2022-01-19 16:14:40|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.53|0
1642608890000|2022-01-19 16:14:50|343.73|343.53|343.73|343.53|343.78|343.58|343.73|343.53|0
1642608900000|2022-01-19 16:15:00||343.58||343.48||343.58||343.48|0
1642608910000|2022-01-19 16:15:10|343.68||343.68||343.73||343.68||0
1642608920000|2022-01-19 16:15:20|343.73|343.53|343.78|343.58|343.78|343.63|343.73|343.53|5
1642608930000|2022-01-19 16:15:30|343.83|343.63|343.78|343.58|343.83|343.63|343.78|343.58|0
1642608940000|2022-01-19 16:15:40|343.83|343.63|343.73|343.58|343.83|343.63|343.73|343.58|0
1642608950000|2022-01-19 16:15:50|343.78|343.63|343.83|343.63|343.83|343.63|343.73|343.58|0
1642608960000|2022-01-19 16:16:00|343.78|343.58|343.78|343.63|343.83|343.63|343.78|343.58|3
1642608970000|2022-01-19 16:16:10||343.58||343.63||343.63||343.58|0
1642608980000|2022-01-19 16:16:20|343.83|343.58|343.78|343.58|343.83|343.63|343.78|343.58|4
1642608990000|2022-01-19 16:16:30|343.73|343.63|343.73|343.48|343.73|343.63|343.73|343.48|2
1642609000000|2022-01-19 16:16:40|343.68|343.43|343.68|343.48|343.68|343.48|343.63|343.43|0
1642609010000|2022-01-19 16:16:50|343.63|343.43|343.58|343.43|343.63|343.48|343.53|343.38|1
1642609020000|2022-01-19 16:17:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|1
1642609030000|2022-01-19 16:17:10|343.68||343.73||343.73||343.68||2
1642609040000|2022-01-19 16:17:20|343.78||343.78||343.78||343.78||0
1642609050000|2022-01-19 16:17:30|343.73||343.78||343.78||343.73||1
1642609060000|2022-01-19 16:17:40|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|1
1642609070000|2022-01-19 16:17:50|343.73||343.78||343.78||343.73||0
1642609080000|2022-01-19 16:18:00|343.73|343.53|343.63|343.48|343.73|343.53|343.63|343.48|4
1642609090000|2022-01-19 16:18:10|343.68||343.63||343.68||343.63||0
1642609100000|2022-01-19 16:18:20|343.68||343.68||343.68||343.68||2
1642609110000|2022-01-19 16:18:30|343.63|343.43|343.58|343.38|343.68|343.48|343.58|343.38|5
1642609120000|2022-01-19 16:18:40|343.63|343.43|343.63|343.43|343.63|343.48|343.58|343.38|5
1642609130000|2022-01-19 16:18:50|343.58|343.48|343.68|343.48|343.68|343.48|343.58|343.43|2
1642609140000|2022-01-19 16:19:00|343.63|343.43|343.68|343.48|343.68|343.48|343.63|343.43|0
1642609150000|2022-01-19 16:19:10|343.63|343.43|343.63|343.43|343.68|343.48|343.63|343.43|0
1642609160000|2022-01-19 16:19:20|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.43|3
1642609170000|2022-01-19 16:19:30|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.43|0
1642609180000|2022-01-19 16:19:40|343.73||343.73||343.73||343.73||1
1642609190000|2022-01-19 16:19:50|343.68||343.68||343.68||343.68||0
1642609230000|2022-01-19 16:20:30|343.63||343.68||343.68||343.63||1
1642609240000|2022-01-19 16:20:40|343.73||343.73||343.73||343.73||0
1642609260000|2022-01-19 16:21:00|343.68||343.63||343.68||343.63||0
1642609270000|2022-01-19 16:21:10|343.68||343.68||343.68||343.68||0
1642609280000|2022-01-19 16:21:20|343.63||343.63||343.63||343.63||0
1642609300000|2022-01-19 16:21:40|||||||||6
1642609310000|2022-01-19 16:21:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|4
1642609320000|2022-01-19 16:22:00||343.38||343.43||343.43||343.38|1
1642609330000|2022-01-19 16:22:10|343.63|343.38|343.63|343.43|343.63|343.43|343.63|343.38|0
1642609340000|2022-01-19 16:22:20|343.58||343.63||343.63||343.58||1
1642609350000|2022-01-19 16:22:30|343.58||343.63||343.63||343.58||0
1642609360000|2022-01-19 16:22:40|343.58|343.48|343.58|343.43|343.63|343.48|343.58|343.43|0
1642609370000|2022-01-19 16:22:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|3
1642609380000|2022-01-19 16:23:00|343.58|343.43|343.63|343.43|343.68|343.48|343.58|343.43|8
1642609390000|2022-01-19 16:23:10||343.48||343.48||343.48||343.43|1
1642609400000|2022-01-19 16:23:20|343.58|343.43|343.58|343.43|343.63|343.48|343.58|343.38|1
1642609410000|2022-01-19 16:23:30|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|1
1642609420000|2022-01-19 16:23:40|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|0
1642609470000|2022-01-19 16:24:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|5
1642609500000|2022-01-19 16:25:00|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|9
1642609510000|2022-01-19 16:25:10|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|4
1642609520000|2022-01-19 16:25:20||343.38||343.43||343.43||343.38|0
1642609530000|2022-01-19 16:25:30|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|2
1642609540000|2022-01-19 16:25:40|343.58|343.38|343.58|343.43|343.63|343.43|343.58|343.38|0
1642609550000|2022-01-19 16:25:50|343.63|343.38|343.63|343.48|343.63|343.48|343.58|343.38|5
1642609560000|2022-01-19 16:26:00|343.58|343.43|343.63|343.43|343.63|343.48|343.58|343.43|0
1642609570000|2022-01-19 16:26:10|343.68|343.48|343.73|343.53|343.73|343.58|343.68|343.43|1
1642609580000|2022-01-19 16:26:20|343.68|343.58|343.68|343.48|343.73|343.58|343.68|343.48|1
1642609590000|2022-01-19 16:26:30|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|2
1642609600000|2022-01-19 16:26:40|343.73|343.58|343.73|343.53|343.73|343.58|343.68|343.53|1
1642609610000|2022-01-19 16:26:50|343.68||343.73||343.73||343.68||0
1642609620000|2022-01-19 16:27:00|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.53|0
1642609630000|2022-01-19 16:27:10|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.58|0
1642609640000|2022-01-19 16:27:20||343.63||343.63||343.68||343.63|1
1642609650000|2022-01-19 16:27:30|343.78||343.83||343.83||343.78||1
1642609660000|2022-01-19 16:27:40|343.78||343.83||343.83||343.78||0
1642609670000|2022-01-19 16:27:50|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.63|0
1642609680000|2022-01-19 16:28:00|343.78|343.68|343.78|343.63|343.83|343.68|343.78|343.63|0
1642609690000|2022-01-19 16:28:10|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|2
1642609700000|2022-01-19 16:28:20|343.78|343.58|343.73|343.58|343.78|343.63|343.73|343.58|4
1642609710000|2022-01-19 16:28:30||343.53||343.58||343.58||343.53|0
1642609730000|2022-01-19 16:28:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|3
1642609750000|2022-01-19 16:29:10|343.63|343.48|343.53|343.38|343.63|343.48|343.53|343.38|8
1642609760000|2022-01-19 16:29:20|343.58|343.43|343.68|343.53|343.73|343.58|343.58|343.43|13
1642609770000|2022-01-19 16:29:30|343.63|343.48|343.63|343.43|343.63|343.48|343.63|343.43|5
1642609780000|2022-01-19 16:29:40|343.58|343.48|343.58|343.43|343.58|343.48|343.58|343.38|0
1642609790000|2022-01-19 16:29:50|343.53|343.38|343.73|343.48|343.73|343.48|343.53|343.38|11
1642609800000|2022-01-19 16:30:00|343.68|343.53|343.88|343.68|343.88|343.68|343.68|343.53|7
1642609810000|2022-01-19 16:30:10|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|0
1642609820000|2022-01-19 16:30:20|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.63|5
1642609830000|2022-01-19 16:30:30|343.93||343.88||343.93||343.88||0
1642609860000|2022-01-19 16:31:00|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.63|2
1642609870000|2022-01-19 16:31:10|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|1
1642609880000|2022-01-19 16:31:20|343.83|343.58|343.73|343.53|343.83|343.63|343.73|343.53|2
1642609890000|2022-01-19 16:31:30|343.68|343.48|343.68|343.53|343.73|343.53|343.68|343.48|1
1642609900000|2022-01-19 16:31:40|343.73|343.48|343.68|343.48|343.73|343.48|343.68|343.48|4
1642609910000|2022-01-19 16:31:50||343.53||343.53||343.53||343.53|0
1642609920000|2022-01-19 16:32:00|343.73|343.48|343.63|343.48|343.73|343.48|343.63|343.43|4
1642609930000|2022-01-19 16:32:10||343.43||343.43||343.48||343.43|0
1642609940000|2022-01-19 16:32:20|343.58|343.48|343.58|343.43|343.63|343.48|343.58|343.43|1
1642609950000|2022-01-19 16:32:30|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|0
1642609960000|2022-01-19 16:32:40|343.68||343.68||343.68||343.68||2
1642609970000|2022-01-19 16:32:50|343.73||343.68||343.78||343.68||2
1642609980000|2022-01-19 16:33:00|343.63||343.63||343.68||343.63||0
1642609990000|2022-01-19 16:33:10|343.68||343.63||343.68||343.63||0
1642610020000|2022-01-19 16:33:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|2
1642610030000|2022-01-19 16:33:50|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|3
1642610040000|2022-01-19 16:34:00|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|0
1642610060000|2022-01-19 16:34:20|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|5
1642610070000|2022-01-19 16:34:30||343.38||343.38||343.38||343.33|0
1642610080000|2022-01-19 16:34:40|343.58||343.58||343.58||343.58||6
1642610090000|2022-01-19 16:34:50|343.53|343.43|343.53|343.38|343.58|343.43|343.53|343.38|0
1642610100000|2022-01-19 16:35:00|343.58|343.43|343.63|343.43|343.68|343.48|343.58|343.43|3
1642610110000|2022-01-19 16:35:10|343.58|343.48|343.58|343.43|343.63|343.48|343.58|343.43|0
1642610120000|2022-01-19 16:35:20|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|1
1642610130000|2022-01-19 16:35:30|343.58|343.48|343.68|343.48|343.68|343.48|343.58|343.48|1
1642610140000|2022-01-19 16:35:40||343.53||343.48||343.53||343.48|0
1642610150000|2022-01-19 16:35:50||343.53||343.48||343.53||343.48|2
1642610160000|2022-01-19 16:36:00|343.63||343.68||343.68||343.63||0
1642610170000|2022-01-19 16:36:10|343.63|343.43|343.53|343.33|343.68|343.43|343.53|343.33|8
1642610180000|2022-01-19 16:36:20|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|1
1642610190000|2022-01-19 16:36:30||343.38||343.38||343.38||343.33|0
1642610200000|2022-01-19 16:36:40|343.48|343.33|343.48|343.33|343.48|343.38|343.48|343.33|0
1642610210000|2022-01-19 16:36:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|1
1642610220000|2022-01-19 16:37:00|343.58|343.43|343.58|343.38|343.58|343.43|343.53|343.38|2
1642610230000|2022-01-19 16:37:10|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.38|0
1642610240000|2022-01-19 16:37:20|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.38|0
1642610250000|2022-01-19 16:37:30|343.58||343.58||343.63||343.58||0
1642610300000|2022-01-19 16:38:20|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.38|14
1642610310000|2022-01-19 16:38:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|1
1642610320000|2022-01-19 16:38:40|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.38|5
1642610330000|2022-01-19 16:38:50||343.38||343.43||343.43||343.38|0
1642610340000|2022-01-19 16:39:00|343.48|343.38|343.48|343.33|343.48|343.43|343.48|343.33|6
1642610360000|2022-01-19 16:39:20|343.53|343.38|343.58|343.43|343.63|343.43|343.53|343.38|23
1642610370000|2022-01-19 16:39:30|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|1
1642610380000|2022-01-19 16:39:40|343.68||343.68||343.68||343.63||0
1642610390000|2022-01-19 16:39:50|343.73|343.53|343.73|343.58|343.73|343.58|343.68|343.53|2
1642610400000|2022-01-19 16:40:00|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|0
1642610410000|2022-01-19 16:40:10|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|2
1642610420000|2022-01-19 16:40:20|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.43|6
1642610430000|2022-01-19 16:40:30|343.63|343.43|343.58|343.38|343.68|343.43|343.58|343.38|2
1642610440000|2022-01-19 16:40:40|343.63|343.43|343.58|343.43|343.63|343.43|343.58|343.38|3
1642610450000|2022-01-19 16:40:50|343.63|343.38|343.68|343.48|343.68|343.48|343.58|343.38|0
1642610460000|2022-01-19 16:41:00|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|1
1642610470000|2022-01-19 16:41:10|343.63|343.53|343.63|343.48|343.63|343.53|343.63|343.43|1
1642610480000|2022-01-19 16:41:20|343.68|343.53|343.68|343.48|343.68|343.53|343.63|343.48|1
1642610490000|2022-01-19 16:41:30|343.63|343.53|343.68|343.53|343.68|343.53|343.63|343.48|0
1642610500000|2022-01-19 16:41:40|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|2
1642610510000|2022-01-19 16:41:50|343.78|343.58|343.78|343.63|343.83|343.68|343.78|343.58|1
1642610520000|2022-01-19 16:42:00|343.73|343.58|343.83|343.68|343.83|343.68|343.73|343.58|4
1642610530000|2022-01-19 16:42:10|343.88|343.73|343.83|343.63|343.88|343.73|343.78|343.63|0
1642610540000|2022-01-19 16:42:20|343.78|343.58|343.78|343.63|343.83|343.63|343.78|343.58|1
1642610550000|2022-01-19 16:42:30|343.83|343.58|343.88|343.68|343.88|343.73|343.83|343.58|2
1642610560000|2022-01-19 16:42:40||343.73||343.68||343.73||343.68|0
1642610570000|2022-01-19 16:42:50||343.73||343.73||343.73||343.68|0
1642610580000|2022-01-19 16:43:00|343.93|343.68|343.83|343.68|343.93|343.73|343.83|343.68|2
1642610590000|2022-01-19 16:43:10|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.58|0
1642610600000|2022-01-19 16:43:20|343.83|343.58|343.73|343.58|343.83|343.58|343.73|343.58|1
1642610610000|2022-01-19 16:43:30|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|0
1642610620000|2022-01-19 16:43:40|343.73|343.63|343.83|343.63|343.83|343.68|343.73|343.63|0
1642610630000|2022-01-19 16:43:50|343.78|343.58|343.78|343.63|343.83|343.63|343.78|343.58|0
1642610640000|2022-01-19 16:44:00|343.83|343.58|343.78|343.63|343.83|343.63|343.78|343.58|1
1642610650000|2022-01-19 16:44:10|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.63|3
1642610660000|2022-01-19 16:44:20|343.88|343.63|343.83|343.68|343.88|343.68|343.83|343.63|1
1642610670000|2022-01-19 16:44:30|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|0
1642610680000|2022-01-19 16:44:40|343.83|343.68|343.83|343.68|343.83|343.68|343.78|343.63|1
1642610690000|2022-01-19 16:44:50|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|0
1642610700000|2022-01-19 16:45:00|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.58|2
1642610710000|2022-01-19 16:45:10|343.78|343.58|343.88|343.73|343.88|343.73|343.78|343.58|1
1642610720000|2022-01-19 16:45:20|343.93|343.68|343.88|343.73|343.93|343.78|343.88|343.68|0
1642610730000|2022-01-19 16:45:30|343.93|343.68|343.88|343.68|343.93|343.73|343.83|343.68|2
1642610740000|2022-01-19 16:45:40|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|0
1642610750000|2022-01-19 16:45:50|343.83||343.88||343.88||343.83||0
1642610760000|2022-01-19 16:46:00|343.83|343.73|343.98|343.83|343.98|343.83|343.83|343.68|2
1642610770000|2022-01-19 16:46:10|344.03|343.78|344.03|343.83|344.03|343.88|344.03|343.78|1
1642610780000|2022-01-19 16:46:20|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.78|0
1642610790000|2022-01-19 16:46:30|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.83|0
1642610800000|2022-01-19 16:46:40|344.08|343.83|344.03|343.83|344.08|343.88|344.03|343.83|3
1642610810000|2022-01-19 16:46:50||343.88||343.88||343.88||343.83|0
1642610820000|2022-01-19 16:47:00|344.08|343.83|344.03|343.88|344.08|343.88|344.03|343.83|0
1642610850000|2022-01-19 16:47:30|344.08||344.08||344.08||344.03||0
1642610860000|2022-01-19 16:47:40|344.13|343.93|344.08|343.93|344.13|343.93|344.08|343.88|0
1642610870000|2022-01-19 16:47:50|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|0
1642610880000|2022-01-19 16:48:00|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|1
1642610890000|2022-01-19 16:48:10||344.03||343.98||344.03||343.98|0
1642610900000|2022-01-19 16:48:20|344.13||344.13||344.18||344.13||0
1642610910000|2022-01-19 16:48:30|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.93|1
1642610920000|2022-01-19 16:48:40|344.23|344.03|344.18|344.03|344.23|344.03|344.18|343.98|0
1642610930000|2022-01-19 16:48:50||343.98||344.03||344.03||343.98|0
1642610940000|2022-01-19 16:49:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|0
1642610950000|2022-01-19 16:49:10|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|0
1642610960000|2022-01-19 16:49:20|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642610970000|2022-01-19 16:49:30|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642610980000|2022-01-19 16:49:40|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642610990000|2022-01-19 16:49:50|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|1
1642611000000|2022-01-19 16:50:00|344.38|344.18|344.18|344.03|344.38|344.18|344.18|344.03|62
1642611010000|2022-01-19 16:50:10|344.28|344.08|344.28|344.03|344.28|344.08|344.28|344.03|6
1642611020000|2022-01-19 16:50:20||344.08||344.08||344.08||344.03|0
1642611030000|2022-01-19 16:50:30||344.03||344.03||344.08||344.03|0
1642611040000|2022-01-19 16:50:40||344.08||344.03||344.08||344.03|0
1642611050000|2022-01-19 16:50:50||344.08||344.08||344.08||344.03|0
1642611060000|2022-01-19 16:51:00||344.13||344.13||344.13||344.08|4
1642611070000|2022-01-19 16:51:10|344.23|344.08|344.23|344.03|344.23|344.08|344.18|344.03|2
1642611090000|2022-01-19 16:51:30||344.08||344.03||344.08||344.03|0
1642611100000|2022-01-19 16:51:40|344.18|344.08|344.13|343.98|344.18|344.08|344.13|343.98|0
1642611110000|2022-01-19 16:51:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|3
1642611120000|2022-01-19 16:52:00|344.13||344.08||344.13||344.08||1
1642611130000|2022-01-19 16:52:10|344.13|343.88|344.08|343.93|344.13|343.93|344.08|343.88|0
1642611140000|2022-01-19 16:52:20|344.13|343.88|344.08|343.93|344.13|343.93|344.08|343.88|0
1642611150000|2022-01-19 16:52:30|344.13||344.08||344.13||344.08||0
1642611160000|2022-01-19 16:52:40|344.13||344.13||344.13||344.08||0
1642611170000|2022-01-19 16:52:50|344.08|343.98|344.13|343.98|344.18|343.98|344.08|343.93|0
1642611180000|2022-01-19 16:53:00|344.18|344.03|344.23|344.03|344.23|344.03|344.13|344.03|2
1642611190000|2022-01-19 16:53:10|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|1
1642611200000|2022-01-19 16:53:20|344.23|343.98|344.18|344.03|344.23|344.03|344.18|343.98|1
1642611210000|2022-01-19 16:53:30|344.23|344.08|344.23|344.08|344.23|344.08|344.18|344.08|1
1642611220000|2022-01-19 16:53:40||344.03||344.08||344.08||344.03|0
1642611230000|2022-01-19 16:53:50|344.28||344.28||344.28||344.28||2
1642611240000|2022-01-19 16:54:00|344.33|344.13|344.33|344.13|344.33|344.18|344.28|344.13|0
1642611250000|2022-01-19 16:54:10|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|0
1642611260000|2022-01-19 16:54:20||344.18||344.13||344.18||344.13|0
1642611270000|2022-01-19 16:54:30|344.28|344.08|344.28|344.13|344.28|344.13|344.28|344.08|0
1642611280000|2022-01-19 16:54:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|0
1642611300000|2022-01-19 16:55:00|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|0
1642611310000|2022-01-19 16:55:10|344.13|343.93|344.13|343.93|344.18|343.98|344.13|343.93|0
1642611320000|2022-01-19 16:55:20||343.98||343.93||343.98||343.93|0
1642611330000|2022-01-19 16:55:30||343.98||343.98||343.98||343.93|0
1642611340000|2022-01-19 16:55:40|344.18||344.13||344.18||344.13||1
1642611350000|2022-01-19 16:55:50|344.08|343.93|344.13|343.93|344.13|343.98|344.08|343.93|4
1642611360000|2022-01-19 16:56:00|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.93|1
1642611370000|2022-01-19 16:56:10|344.23|343.93|344.23|344.03|344.23|344.08|344.23|343.93|0
1642611380000|2022-01-19 16:56:20|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|0
1642611390000|2022-01-19 16:56:30|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|0
1642611400000|2022-01-19 16:56:40|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|0
1642611410000|2022-01-19 16:56:50|344.18||344.18||344.23||344.18||0
1642611420000|2022-01-19 16:57:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|0
1642611430000|2022-01-19 16:57:10||344.03||344.08||344.08||344.03|0
1642611450000|2022-01-19 16:57:30|344.28|344.13|344.33|344.13|344.33|344.13|344.28|344.13|1
1642611460000|2022-01-19 16:57:40|344.28|344.18|344.33|344.08|344.33|344.18|344.28|344.08|0
1642611470000|2022-01-19 16:57:50|344.28|344.13|344.33|344.13|344.33|344.13|344.28|344.08|0
1642611480000|2022-01-19 16:58:00||344.18||344.13||344.18||344.13|0
1642611490000|2022-01-19 16:58:10|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|0
1642611500000|2022-01-19 16:58:20|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|0
1642611510000|2022-01-19 16:58:30|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|0
1642611520000|2022-01-19 16:58:40|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|0
1642611530000|2022-01-19 16:58:50|344.28||344.33||344.33||344.28||0
1642611540000|2022-01-19 16:59:00|344.28||344.33||344.33||344.28||0
1642611550000|2022-01-19 16:59:10|344.28||344.28||344.33||344.28||0
1642611560000|2022-01-19 16:59:20|344.33||344.33||344.33||344.28||0
1642611570000|2022-01-19 16:59:30||344.18||344.13||344.18||344.13|0
1642611580000|2022-01-19 16:59:40|344.38|344.18|344.38|344.18|344.38|344.18|344.38|344.13|0
1642611590000|2022-01-19 16:59:50||344.13||344.18||344.18||344.13|0
1642611600000|2022-01-19 17:00:00||344.13||344.18||344.18||344.13|0
1642611610000|2022-01-19 17:00:10|344.43|344.13|344.48|344.28|344.48|344.28|344.43|344.13|0
1642611620000|2022-01-19 17:00:20||344.23||344.28||344.28||344.23|1
1642611630000|2022-01-19 17:00:30||344.23||344.28||344.28||344.23|0
1642611640000|2022-01-19 17:00:40|344.53|344.33|344.53|344.33|344.53|344.33|344.53|344.33|0
1642611650000|2022-01-19 17:00:50||344.28||344.33||344.33||344.28|0
1642611660000|2022-01-19 17:01:00|344.48|344.28|344.53|344.28|344.53|344.28|344.48|344.28|0
1642611670000|2022-01-19 17:01:10|344.48|344.23|344.48|344.28|344.53|344.28|344.48|344.23|0
1642611680000|2022-01-19 17:01:20|344.53|344.23|344.53|344.28|344.53|344.28|344.48|344.23|0
1642611690000|2022-01-19 17:01:30|344.48||344.53||344.53||344.48||0
1642611730000|2022-01-19 17:02:10|344.48||344.53||344.53||344.48||0
1642611740000|2022-01-19 17:02:20|344.48||344.48||344.48||344.48||0
1642611750000|2022-01-19 17:02:30|344.53|344.33|344.53|344.33|344.53|344.33|344.53|344.33|0
1642611760000|2022-01-19 17:02:40||344.38||344.33||344.38||344.33|0
1642611770000|2022-01-19 17:02:50||344.38||344.33||344.38||344.33|0
1642611780000|2022-01-19 17:03:00|344.48|344.28|344.53|344.28|344.53|344.28|344.48|344.28|0
1642611790000|2022-01-19 17:03:10|344.48||344.53||344.53||344.48||0
1642611820000|2022-01-19 17:03:40|344.48||344.48||344.48||344.48||0
1642611830000|2022-01-19 17:03:50|344.53||344.53||344.53||344.48||0
1642611840000|2022-01-19 17:04:00|344.48||344.53||344.53||344.48||0
1642611870000|2022-01-19 17:04:30||344.33||344.33||344.38||344.28|0
1642611890000|2022-01-19 17:04:50||344.28||344.28||344.28||344.28|0
1642611940000|2022-01-19 17:05:40||344.33||344.33||344.38||344.28|0
1642611950000|2022-01-19 17:05:50|344.58|344.38|344.63|344.43|344.63|344.48|344.58|344.33|4
1642611960000|2022-01-19 17:06:00||344.48||344.43||344.48||344.43|0
1642611970000|2022-01-19 17:06:10||344.48||344.43||344.48||344.43|0
1642611990000|2022-01-19 17:06:30||344.48||344.43||344.48||344.43|0
1642612000000|2022-01-19 17:06:40|344.58|344.38|344.63|344.43|344.63|344.43|344.58|344.38|0
1642612010000|2022-01-19 17:06:50||344.38||344.43||344.43||344.38|0
1642612020000|2022-01-19 17:07:00||344.38||344.43||344.43||344.38|0
1642612030000|2022-01-19 17:07:10|344.58||344.63||344.63||344.58||0
1642612040000|2022-01-19 17:07:20||344.48||344.43||344.48||344.43|0
1642612050000|2022-01-19 17:07:30||344.48||344.43||344.48||344.43|0
1642612060000|2022-01-19 17:07:40||344.48||344.43||344.48||344.43|0
1642612070000|2022-01-19 17:07:50||344.48||344.48||344.48||344.43|0
1642612080000|2022-01-19 17:08:00|344.73|344.43|344.73|344.53|344.73|344.53|344.73|344.43|4
1642612090000|2022-01-19 17:08:10||344.58||344.58||344.58||344.58|0
1642612100000|2022-01-19 17:08:20|344.78|344.53|344.78|344.53|344.78|344.53|344.73|344.53|4
1642612110000|2022-01-19 17:08:30|344.73||344.73||344.73||344.73||0
1642612120000|2022-01-19 17:08:40|344.78||344.73||344.78||344.73||0
1642612130000|2022-01-19 17:08:50|344.78||344.78||344.78||344.73||0
1642612140000|2022-01-19 17:09:00|344.73||344.78||344.78||344.73||0
1642612160000|2022-01-19 17:09:20||344.58||344.58||344.58||344.58|1
1642612190000|2022-01-19 17:09:50||344.53||344.53||344.53||344.53|0
1642612200000|2022-01-19 17:10:00|344.73||344.78||344.78||344.73||0
1642612210000|2022-01-19 17:10:10||344.58||344.58||344.58||344.58|0
1642612220000|2022-01-19 17:10:20|344.83|344.63|344.83|344.63|344.83|344.63|344.78|344.58|0
1642612230000|2022-01-19 17:10:30||344.58||344.63||344.63||344.58|0
1642612240000|2022-01-19 17:10:40|344.78|344.58|344.83|344.58|344.83|344.58|344.78|344.58|0
1642612250000|2022-01-19 17:10:50|344.78|344.63|344.83|344.58|344.83|344.63|344.78|344.58|0
1642612260000|2022-01-19 17:11:00|344.78|344.63|344.78|344.53|344.83|344.63|344.78|344.53|0
1642612270000|2022-01-19 17:11:10|344.83|344.58|344.83|344.58|344.83|344.63|344.83|344.58|0
1642612280000|2022-01-19 17:11:20|344.78|344.63|344.83|344.58|344.83|344.63|344.78|344.58|0
1642612290000|2022-01-19 17:11:30|344.78||344.83||344.83||344.78||0
1642612310000|2022-01-19 17:11:50||344.63||344.58||344.63||344.58|0
1642612320000|2022-01-19 17:12:00||344.63||344.53||344.63||344.53|0
1642612330000|2022-01-19 17:12:10||344.58||344.58||344.63||344.58|0
1642612340000|2022-01-19 17:12:20||344.63||344.58||344.63||344.58|0
1642612350000|2022-01-19 17:12:30||344.63||344.53||344.63||344.53|0
1642612360000|2022-01-19 17:12:40||344.58||344.58||344.63||344.58|0
1642612370000|2022-01-19 17:12:50||344.63||344.53||344.63||344.53|0
1642612450000|2022-01-19 17:14:10||344.58||344.63||344.63||344.58|0
1642612460000|2022-01-19 17:14:20|344.88|344.58|344.88|344.68|344.88|344.68|344.88|344.58|0
1642612500000|2022-01-19 17:15:00|344.83|344.63|344.88|344.63|344.88|344.63|344.83|344.63|0
1642612510000|2022-01-19 17:15:10||344.68||344.68||344.68||344.68|0
1642612530000|2022-01-19 17:15:30|344.83||344.88||344.88||344.83||0
1642612550000|2022-01-19 17:15:50|344.83||344.88||344.88||344.83||0
1642612560000|2022-01-19 17:16:00|344.83||344.88||344.88||344.83||0
1642612580000|2022-01-19 17:16:20|344.83||344.88||344.88||344.83||0
1642612590000|2022-01-19 17:16:30|344.83||344.88||344.88||344.83||0
1642612610000|2022-01-19 17:16:50|344.83||344.88||344.88||344.83||0
1642612620000|2022-01-19 17:17:00|344.83||344.83||344.88||344.83||0
1642612630000|2022-01-19 17:17:10|344.88||344.88||344.88||344.83||0
1642612640000|2022-01-19 17:17:20|344.83||344.83||344.88||344.83||1
1642612650000|2022-01-19 17:17:30|344.88|344.63|344.83|344.63|344.88|344.63|344.83|344.63|1
1642612680000|2022-01-19 17:18:00|344.88|344.68|344.83|344.63|344.88|344.68|344.83|344.63|0
1642612690000|2022-01-19 17:18:10|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.63|0
1642612700000|2022-01-19 17:18:20||344.63||344.68||344.68||344.63|0
1642612710000|2022-01-19 17:18:30||344.63||344.63||344.68||344.63|0
1642612720000|2022-01-19 17:18:40||344.68||344.63||344.68||344.63|0
1642612730000|2022-01-19 17:18:50||344.68||344.63||344.68||344.63|0
1642612740000|2022-01-19 17:19:00|344.83||344.83||344.83||344.83||0
1642612770000|2022-01-19 17:19:30|344.88||344.88||344.88||344.83||0
1642612780000|2022-01-19 17:19:40|344.83||344.88||344.88||344.83||0
1642612790000|2022-01-19 17:19:50|344.83||344.88||344.88||344.83||0
1642612800000|2022-01-19 17:20:00|344.83|344.68|344.88|344.63|344.88|344.68|344.83|344.63|0
1642612810000|2022-01-19 17:20:10||344.68||344.63||344.68||344.63|0
1642612820000|2022-01-19 17:20:20||344.68||344.68||344.68||344.63|0
1642612840000|2022-01-19 17:20:40|344.83|344.63|344.83|344.58|344.83|344.68|344.83|344.58|6
1642612850000|2022-01-19 17:20:50|344.88|344.63|344.88|344.63|344.88|344.63|344.83|344.63|0
1642612860000|2022-01-19 17:21:00|344.83||344.88||344.88||344.83||0
1642612870000|2022-01-19 17:21:10|344.83||344.83||344.88||344.83||0
1642612880000|2022-01-19 17:21:20|344.88|344.58|344.83|344.58|344.88|344.63|344.83|344.58|1
1642612890000|2022-01-19 17:21:30|344.88|344.63|344.83|344.58|344.88|344.63|344.83|344.58|0
1642612900000|2022-01-19 17:21:40|344.88|344.63|344.88|344.63|344.88|344.63|344.83|344.63|0
1642612910000|2022-01-19 17:21:50|344.83|344.58|344.88|344.58|344.88|344.63|344.83|344.58|0
1642612920000|2022-01-19 17:22:00|344.83|344.63|344.83|344.58|344.88|344.63|344.83|344.58|0
1642612950000|2022-01-19 17:22:30|344.88|344.63|344.88|344.58|344.88|344.63|344.83|344.58|0
1642612960000|2022-01-19 17:22:40||344.63||344.58||344.63||344.58|0
1642612970000|2022-01-19 17:22:50|344.83|344.63|344.88|344.58|344.88|344.63|344.83|344.58|0
1642612980000|2022-01-19 17:23:00|344.83||344.88||344.88||344.83||0
1642612990000|2022-01-19 17:23:10|344.83|344.63|344.88|344.58|344.88|344.63|344.83|344.58|0
1642613000000|2022-01-19 17:23:20||344.63||344.58||344.63||344.58|0
1642613010000|2022-01-19 17:23:30||344.63||344.58||344.63||344.58|0
1642613020000|2022-01-19 17:23:40||344.63||344.58||344.63||344.58|0
1642613030000|2022-01-19 17:23:50|344.83||344.88||344.88||344.83||0
1642613040000|2022-01-19 17:24:00||344.63||344.63||344.63||344.63|0
1642613060000|2022-01-19 17:24:20|344.93|344.68|344.93|344.68|344.93|344.73|344.93|344.68|1
1642613070000|2022-01-19 17:24:30|344.88|344.73|344.88|344.73|344.93|344.73|344.88|344.73|0
1642613080000|2022-01-19 17:24:40|344.93||344.93||344.93||344.93||1
1642613090000|2022-01-19 17:24:50|344.88|344.68|344.88|344.68|344.93|344.73|344.88|344.68|0
1642613100000|2022-01-19 17:25:00|344.83|344.63|344.88|344.68|344.88|344.68|344.83|344.63|0
1642613110000|2022-01-19 17:25:10|344.93||344.88||344.93||344.88||0
1642613120000|2022-01-19 17:25:20|344.83||344.88||344.88||344.83||1
1642613130000|2022-01-19 17:25:30|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.68|0
1642613200000|2022-01-19 17:26:40|344.98|344.78|344.98|344.83|344.98|344.83|344.98|344.78|1
1642613210000|2022-01-19 17:26:50|344.93|344.78|344.93|344.78|344.98|344.78|344.93|344.78|0
1642613220000|2022-01-19 17:27:00|344.98|344.83|344.98|344.78|344.98|344.83|344.93|344.78|2
1642613230000|2022-01-19 17:27:10||344.83||344.78||344.83||344.78|0
1642613240000|2022-01-19 17:27:20||344.83||344.78||344.83||344.78|0
1642613250000|2022-01-19 17:27:30|344.93||344.98||344.98||344.93||0
1642613260000|2022-01-19 17:27:40|344.93|344.73|344.93|344.73|344.98|344.73|344.93|344.73|1
1642613320000|2022-01-19 17:28:40||344.78||344.73||344.78||344.73|0
1642613340000|2022-01-19 17:29:00||344.78||344.78||344.78||344.78|0
1642613350000|2022-01-19 17:29:10||344.73||344.78||344.78||344.73|0
1642613360000|2022-01-19 17:29:20|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.78|2
1642613370000|2022-01-19 17:29:30|345.03||345.03||345.03||344.98||0
1642613380000|2022-01-19 17:29:40|344.98||345.03||345.03||344.98||0
1642613390000|2022-01-19 17:29:50|344.98||345.03||345.03||344.98||0
1642613400000|2022-01-19 17:30:00|345.08|344.88|345.08|344.93|345.08|344.93|345.08|344.88|0
1642613410000|2022-01-19 17:30:10|345.03|344.88|345.08|344.88|345.08|344.93|345.03|344.88|1
1642613420000|2022-01-19 17:30:20|345.03|344.93|345.08|344.88|345.08|344.93|345.03|344.88|2
1642613430000|2022-01-19 17:30:30|345.03|344.93|345.08|344.88|345.08|344.93|345.03|344.88|0
1642613440000|2022-01-19 17:30:40|345.03|344.93|345.08|344.88|345.08|344.93|345.03|344.88|0
1642613450000|2022-01-19 17:30:50|345.03||345.08||345.08||345.03||0
1642613460000|2022-01-19 17:31:00|345.03||345.08||345.08||345.03||0
1642613470000|2022-01-19 17:31:10|345.03|344.83|345.03|344.83|345.03|344.83|345.03|344.83|0
1642613480000|2022-01-19 17:31:20|345.08|344.88|345.08|344.88|345.08|344.88|345.03|344.83|0
1642613490000|2022-01-19 17:31:30|345.03|344.83|345.03|344.83|345.08|344.88|345.03|344.83|0
1642613500000|2022-01-19 17:31:40|345.08||345.03||345.08||345.03||0
1642613510000|2022-01-19 17:31:50|345.08|344.88|345.08|344.83|345.08|344.88|345.03|344.83|0
1642613520000|2022-01-19 17:32:00|345.03|344.88|345.03|344.83|345.08|344.88|345.03|344.83|0
1642613530000|2022-01-19 17:32:10|345.08||345.03||345.08||345.03||0
1642613540000|2022-01-19 17:32:20|345.08||345.03||345.08||345.03||0
1642613550000|2022-01-19 17:32:30|345.08|344.88|345.03|344.83|345.08|344.88|345.03|344.83|0
1642613570000|2022-01-19 17:32:50|345.08|344.88|345.08|344.83|345.08|344.88|345.03|344.83|0
1642613580000|2022-01-19 17:33:00|345.03||345.03||345.03||345.03||0
1642613600000|2022-01-19 17:33:20|||||||||1
1642613610000|2022-01-19 17:33:30|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|0
1642613640000|2022-01-19 17:34:00|344.93|344.73|344.93|344.73|344.98|344.73|344.93|344.73|0
1642613690000|2022-01-19 17:34:50|344.88||344.93||344.93||344.88||0
1642613720000|2022-01-19 17:35:20|344.88|344.68|344.88|344.73|344.88|344.73|344.88|344.68|1
1642613730000|2022-01-19 17:35:30||344.68||344.68||344.73||344.68|0
1642613740000|2022-01-19 17:35:40||344.73||344.73||344.73||344.68|0
1642613750000|2022-01-19 17:35:50||344.68||344.68||344.73||344.68|0
1642613760000|2022-01-19 17:36:00|344.83|344.63|344.68|344.53|344.88|344.63|344.68|344.48|22
1642613770000|2022-01-19 17:36:10|344.63|344.48|344.63|344.43|344.63|344.53|344.63|344.38|29
1642613780000|2022-01-19 17:36:20||344.38||344.38||344.43||344.38|5
1642613790000|2022-01-19 17:36:30||344.43||344.43||344.43||344.43|0
1642613800000|2022-01-19 17:36:40|344.58||344.58||344.63||344.58||0
1642613810000|2022-01-19 17:36:50|344.63|344.38|344.63|344.38|344.63|344.38|344.58|344.38|2
1642613840000|2022-01-19 17:37:20|344.58|344.53|344.68|344.53|344.68|344.53|344.58|344.53|10
1642613850000|2022-01-19 17:37:30|344.73|344.58|344.83|344.63|344.83|344.68|344.73|344.58|14
1642613860000|2022-01-19 17:37:40|344.78|344.68|344.78|344.58|344.78|344.68|344.78|344.58|1
1642613880000|2022-01-19 17:38:00||344.63||344.58||344.63||344.58|0
1642613890000|2022-01-19 17:38:10|344.73||344.78||344.78||344.73||1
1642613900000|2022-01-19 17:38:20||344.63||344.58||344.63||344.58|1
1642613910000|2022-01-19 17:38:30|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.53|0
1642613920000|2022-01-19 17:38:40|344.68||344.73||344.73||344.68||0
1642613930000|2022-01-19 17:38:50|344.68||344.73||344.73||344.68||0
1642613940000|2022-01-19 17:39:00|344.68|344.48|344.73|344.53|344.73|344.53|344.68|344.48|1
1642613950000|2022-01-19 17:39:10|344.68||344.68||344.73||344.68||0
1642613960000|2022-01-19 17:39:20|344.73|344.48|344.68|344.53|344.73|344.53|344.68|344.48|1
1642613970000|2022-01-19 17:39:30|344.73||344.68||344.73||344.68||0
1642613980000|2022-01-19 17:39:40|344.73||344.73||344.73||344.68||1
1642614000000|2022-01-19 17:40:00|344.78|344.58|344.78|344.58|344.78|344.58|344.73|344.58|0
1642614030000|2022-01-19 17:40:30|344.73|344.53|344.78|344.58|344.78|344.58|344.73|344.53|1
1642614040000|2022-01-19 17:40:40|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.53|0
1642614050000|2022-01-19 17:40:50|344.68||344.68||344.73||344.68||0
1642614060000|2022-01-19 17:41:00|344.73|344.48|344.68|344.48|344.73|344.48|344.68|344.48|2
1642614070000|2022-01-19 17:41:10|344.73|344.53|344.68|344.53|344.73|344.53|344.68|344.53|0
1642614080000|2022-01-19 17:41:20|344.63|344.48|344.68|344.48|344.68|344.48|344.63|344.48|1
1642614090000|2022-01-19 17:41:30|344.63||344.68||344.68||344.63||0
1642614100000|2022-01-19 17:41:40|344.63||344.68||344.68||344.63||0
1642614120000|2022-01-19 17:42:00||344.53||344.53||344.53||344.53|0
1642614140000|2022-01-19 17:42:20|344.73||344.68||344.73||344.68||1
1642614150000|2022-01-19 17:42:30|344.63|344.48|344.63|344.48|344.68|344.53|344.63|344.48|1
1642614160000|2022-01-19 17:42:40|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.48|1
1642614180000|2022-01-19 17:43:00|344.73||344.73||344.73||344.73||1
1642614190000|2022-01-19 17:43:10|||||||||1
1642614210000|2022-01-19 17:43:30|344.68|344.48|344.73|344.53|344.73|344.53|344.68|344.48|0
1642614220000|2022-01-19 17:43:40|344.68|344.48|344.73|344.53|344.73|344.53|344.68|344.48|0
1642614230000|2022-01-19 17:43:50||344.48||344.53||344.53||344.48|0
1642614240000|2022-01-19 17:44:00||344.48||344.53||344.53||344.48|0
1642614260000|2022-01-19 17:44:20|344.68||344.73||344.73||344.68||1
1642614280000|2022-01-19 17:44:40||344.48||344.53||344.53||344.48|0
1642614290000|2022-01-19 17:44:50||344.48||344.53||344.53||344.48|0
1642614300000|2022-01-19 17:45:00|344.68|344.48|344.73|344.48|344.73|344.53|344.68|344.48|0
1642614310000|2022-01-19 17:45:10|344.68|344.53|344.73|344.48|344.73|344.53|344.68|344.48|0
1642614320000|2022-01-19 17:45:20|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.48|0
1642614330000|2022-01-19 17:45:30||344.48||344.53||344.53||344.48|0
1642614340000|2022-01-19 17:45:40||344.48||344.53||344.53||344.48|0
1642614350000|2022-01-19 17:45:50||344.48||344.53||344.53||344.48|0
1642614360000|2022-01-19 17:46:00||344.48||344.53||344.53||344.48|0
1642614370000|2022-01-19 17:46:10|344.78|344.58|344.83|344.63|344.83|344.63|344.78|344.58|0
1642614390000|2022-01-19 17:46:30|344.88|344.58|344.88|344.63|344.88|344.63|344.83|344.58|0
1642614400000|2022-01-19 17:46:40|344.83||344.88||344.88||344.83||0
1642614410000|2022-01-19 17:46:50|344.83|344.68|344.88|344.68|344.88|344.68|344.83|344.68|0
1642614420000|2022-01-19 17:47:00|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.68|0
1642614430000|2022-01-19 17:47:10||344.68||344.73||344.73||344.68|0
1642614440000|2022-01-19 17:47:20||344.68||344.73||344.73||344.68|0
1642614450000|2022-01-19 17:47:30||344.68||344.73||344.73||344.68|0
1642614460000|2022-01-19 17:47:40||344.68||344.68||344.73||344.68|0
1642614470000|2022-01-19 17:47:50||344.73||344.68||344.73||344.68|0
1642614480000|2022-01-19 17:48:00||344.73||344.68||344.73||344.68|0
1642614490000|2022-01-19 17:48:10|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|1
1642614500000|2022-01-19 17:48:20|344.93|344.73|344.93|344.68|344.93|344.73|344.93|344.68|0
1642614510000|2022-01-19 17:48:30|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|0
1642614520000|2022-01-19 17:48:40|344.93|344.73|344.93|344.68|344.93|344.73|344.93|344.68|0
1642614530000|2022-01-19 17:48:50||344.73||344.73||344.73||344.68|0
1642614540000|2022-01-19 17:49:00||344.68||344.73||344.73||344.68|0
1642614550000|2022-01-19 17:49:10||344.68||344.68||344.73||344.68|0
1642614560000|2022-01-19 17:49:20||344.73||344.68||344.73||344.68|0
1642614570000|2022-01-19 17:49:30|344.88||344.88||344.88||344.88||0
1642614590000|2022-01-19 17:49:50|344.83||344.88||344.88||344.83||0
1642614600000|2022-01-19 17:50:00|344.83|344.63|344.83|344.63|344.88|344.63|344.83|344.63|0
1642614610000|2022-01-19 17:50:10||344.68||344.68||344.68||344.63|0
1642614620000|2022-01-19 17:50:20|344.88|344.63|344.88|344.68|344.88|344.68|344.88|344.63|3
1642614630000|2022-01-19 17:50:30||344.73||344.73||344.73||344.68|0
1642614640000|2022-01-19 17:50:40|344.93|344.68|344.93|344.73|344.93|344.73|344.93|344.68|3
1642614690000|2022-01-19 17:51:30||344.68||344.73||344.73||344.68|0
1642614710000|2022-01-19 17:51:50||344.68||344.68||344.73||344.68|0
1642614720000|2022-01-19 17:52:00|344.88|344.73|344.93|344.68|344.93|344.73|344.88|344.68|0
1642614730000|2022-01-19 17:52:10||344.73||344.68||344.73||344.68|1
1642614740000|2022-01-19 17:52:20||344.73||344.68||344.73||344.68|0
1642614750000|2022-01-19 17:52:30|344.88||344.93||344.93||344.88||0
1642614760000|2022-01-19 17:52:40|344.88||344.93||344.93||344.88||0
1642614770000|2022-01-19 17:52:50|344.88|344.73|344.93|344.73|344.93|344.73|344.88|344.73|0
1642614780000|2022-01-19 17:53:00||344.68||344.68||344.73||344.68|0
1642614790000|2022-01-19 17:53:10|344.88|344.63|344.83|344.63|344.88|344.63|344.83|344.63|0
1642614840000|2022-01-19 17:54:00||344.68||344.63||344.68||344.63|0
1642614850000|2022-01-19 17:54:10||344.68||344.68||344.68||344.63|0
1642614860000|2022-01-19 17:54:20|344.88||344.83||344.88||344.83||2
1642614870000|2022-01-19 17:54:30|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|0
1642614880000|2022-01-19 17:54:40|344.78|344.68|344.83|344.63|344.83|344.68|344.78|344.63|0
1642614890000|2022-01-19 17:54:50|344.78||344.83||344.83||344.78||0
1642614900000|2022-01-19 17:55:00|344.78|344.68|344.83|344.68|344.83|344.68|344.78|344.63|1
1642614910000|2022-01-19 17:55:10||344.63||344.63||344.68||344.63|0
1642614920000|2022-01-19 17:55:20|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.68|0
1642614930000|2022-01-19 17:55:30|344.83|344.63|344.88|344.68|344.88|344.68|344.83|344.63|0
1642614940000|2022-01-19 17:55:40||344.63||344.68||344.68||344.63|0
1642614960000|2022-01-19 17:56:00||344.63||344.68||344.68||344.63|0
1642614970000|2022-01-19 17:56:10|344.93||344.88||344.93||344.88||0
1642614980000|2022-01-19 17:56:20|344.83||344.88||344.88||344.83||0
1642614990000|2022-01-19 17:56:30|||||||||4
1642615010000|2022-01-19 17:56:50||344.73||344.68||344.73||344.68|0
1642615020000|2022-01-19 17:57:00||344.63||344.68||344.68||344.63|0
1642615040000|2022-01-19 17:57:20||344.73||344.68||344.73||344.68|0
1642615050000|2022-01-19 17:57:30||344.73||344.68||344.73||344.68|0
1642615060000|2022-01-19 17:57:40|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.73|0
1642615080000|2022-01-19 17:58:00|344.88|344.68|344.93|344.73|344.93|344.73|344.88|344.68|0
1642615090000|2022-01-19 17:58:10|344.88|344.68|344.93|344.73|344.93|344.73|344.88|344.68|1
1642615100000|2022-01-19 17:58:20|344.88||344.93||344.93||344.88||0
1642615180000|2022-01-19 17:59:40|344.98|344.88|345.03|344.88|345.03|344.88|344.98|344.88|11
1642615190000|2022-01-19 17:59:50|344.98|344.83|344.98|344.78|344.98|344.83|344.93|344.78|1
1642615200000|2022-01-19 18:00:00|345.03|344.83|344.98|344.53|345.03|344.83|344.98|344.53|3
1642615210000|2022-01-19 18:00:10||344.48||344.48||344.48||344.48|0
1642615240000|2022-01-19 18:00:40||344.43||344.43||344.43||344.43|0
1642615250000|2022-01-19 18:00:50|344.93|344.38|344.83|344.53|344.93|344.53|344.83|344.38|0
1642615260000|2022-01-19 18:01:00|344.88||344.88||344.88||344.88||0
1642615330000|2022-01-19 18:02:10|344.98||344.98||344.98||344.98||0
1642615350000|2022-01-19 18:02:30|344.93|344.58|344.93|344.68|344.93|344.68|344.93|344.58|0
1642615360000|2022-01-19 18:02:40|344.88||344.83||344.88||344.83||0
1642615370000|2022-01-19 18:02:50|344.88||344.88||344.88||344.83||0
1642615390000|2022-01-19 18:03:10|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.68|0
1642615420000|2022-01-19 18:03:40|344.98||344.93||344.98||344.93||0
1642615430000|2022-01-19 18:03:50|344.88||344.93||344.93||344.88||0
1642615450000|2022-01-19 18:04:10|344.98||344.93||344.98||344.93||0
1642615460000|2022-01-19 18:04:20|344.98||344.98||344.98||344.93||0
1642615470000|2022-01-19 18:04:30|344.93|344.78|344.93|344.78|344.98|344.78|344.93|344.78|2
1642615480000|2022-01-19 18:04:40||344.73||344.73||344.78||344.73|0
1642615490000|2022-01-19 18:04:50||344.78||344.73||344.78||344.73|0
1642615500000|2022-01-19 18:05:00|344.88|344.68|344.93|344.73|344.93|344.73|344.83|344.63|1
1642615510000|2022-01-19 18:05:10|344.88|344.68|344.88|344.68|344.93|344.68|344.83|344.63|0
1642615520000|2022-01-19 18:05:20||344.63||344.68||344.68||344.63|0
1642615530000|2022-01-19 18:05:30|344.83|344.63|344.88|344.68|344.88|344.68|344.83|344.63|0
1642615540000|2022-01-19 18:05:40|344.83|344.73|344.88|344.73|344.88|344.73|344.83|344.73|0
1642615550000|2022-01-19 18:05:50||344.68||344.68||344.73||344.68|0
1642615560000|2022-01-19 18:06:00|344.83|344.73|344.88|344.68|344.88|344.73|344.83|344.63|1
1642615570000|2022-01-19 18:06:10|344.93|344.73|344.93|344.68|344.93|344.73|344.93|344.68|1
1642615580000|2022-01-19 18:06:20|344.88|344.73|344.93|344.73|344.93|344.73|344.88|344.68|0
1642615590000|2022-01-19 18:06:30||344.68||344.68||344.73||344.68|0
1642615600000|2022-01-19 18:06:40|344.88|344.73|344.93|344.73|344.93|344.73|344.88|344.68|0
1642615620000|2022-01-19 18:07:00||344.68||344.73||344.73||344.68|0
1642615630000|2022-01-19 18:07:10|344.88|344.68|344.93|344.73|344.93|344.73|344.88|344.68|0
1642615640000|2022-01-19 18:07:20||344.68||344.73||344.73||344.68|0
1642615650000|2022-01-19 18:07:30||344.68||344.73||344.73||344.68|0
1642615660000|2022-01-19 18:07:40||344.68||344.73||344.73||344.68|0
1642615670000|2022-01-19 18:07:50||344.68||344.73||344.73||344.68|0
1642615680000|2022-01-19 18:08:00||344.68||344.68||344.73||344.68|0
1642615690000|2022-01-19 18:08:10||344.73||344.73||344.73||344.68|0
1642615700000|2022-01-19 18:08:20|344.83|344.68|344.93|344.68|344.93|344.73|344.83|344.68|10
1642615710000|2022-01-19 18:08:30|344.78|344.63|344.88|344.63|344.93|344.68|344.78|344.63|10
1642615720000|2022-01-19 18:08:40|344.93|344.68|344.93|344.68|344.93|344.68|344.88|344.63|0
1642615730000|2022-01-19 18:08:50|344.88|344.63|344.93|344.68|344.93|344.68|344.88|344.63|0
1642615740000|2022-01-19 18:09:00|344.88|344.63|344.93|344.63|344.93|344.68|344.88|344.63|0
1642615750000|2022-01-19 18:09:10|344.88|344.68|344.88|344.63|344.88|344.68|344.88|344.63|0
1642615770000|2022-01-19 18:09:30||344.68||344.63||344.68||344.63|0
1642615780000|2022-01-19 18:09:40|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|0
1642615790000|2022-01-19 18:09:50|344.88|344.68|344.88|344.68|344.88|344.68|344.83|344.68|1
1642615800000|2022-01-19 18:10:00|344.93|344.73|344.93|344.68|344.93|344.78|344.93|344.68|5
1642615810000|2022-01-19 18:10:10|344.88|344.73|344.93|344.68|344.93|344.73|344.88|344.68|0
1642615820000|2022-01-19 18:10:20||344.73||344.73||344.73||344.68|0
1642615830000|2022-01-19 18:10:30|344.88|344.68|344.93|344.68|344.93|344.68|344.88|344.68|0
1642615840000|2022-01-19 18:10:40||344.73||344.73||344.73||344.73|0
1642615870000|2022-01-19 18:11:10|344.88||344.93||344.93||344.88||0
1642615890000|2022-01-19 18:11:30||344.78||344.78||344.78||344.78|0
1642615900000|2022-01-19 18:11:40|344.98|344.83|344.98|344.78|344.98|344.83|344.93|344.73|2
1642615910000|2022-01-19 18:11:50|344.93|344.73|344.98|344.73|344.98|344.78|344.93|344.73|0
1642615920000|2022-01-19 18:12:00|344.93|344.68|344.88|344.73|344.98|344.73|344.88|344.68|0
1642615930000|2022-01-19 18:12:10|344.93|344.68|344.88|344.73|344.93|344.73|344.88|344.68|0
1642615940000|2022-01-19 18:12:20|344.93|344.68|344.93|344.73|344.93|344.73|344.88|344.68|0
1642615950000|2022-01-19 18:12:30|344.88|344.68|344.93|344.68|344.93|344.68|344.88|344.68|0
1642615960000|2022-01-19 18:12:40|344.88|344.73|344.93|344.73|344.93|344.73|344.88|344.68|0
1642615970000|2022-01-19 18:12:50|344.88||344.93||344.93||344.88||0
1642615980000|2022-01-19 18:13:00|344.88|344.68|344.93|344.73|344.93|344.73|344.88|344.68|0
1642615990000|2022-01-19 18:13:10|344.88||344.93||344.93||344.88||0
1642616000000|2022-01-19 18:13:20|344.88||344.93||344.93||344.88||0
1642616010000|2022-01-19 18:13:30|344.88||344.93||344.93||344.88||0
1642616020000|2022-01-19 18:13:40|344.88||344.93||344.93||344.88||0
1642616030000|2022-01-19 18:13:50|344.88||344.88||344.93||344.88||0
1642616040000|2022-01-19 18:14:00|344.93||344.93||344.93||344.88||2
1642616060000|2022-01-19 18:14:20||344.78||344.73||344.78||344.73|0
1642616080000|2022-01-19 18:14:40|344.88||344.93||344.93||344.88||0
1642616110000|2022-01-19 18:15:10||344.78||344.73||344.78||344.73|0
1642616120000|2022-01-19 18:15:20|344.88||344.93||344.93||344.88||0
1642616130000|2022-01-19 18:15:30|344.88||344.93||344.93||344.88||0
1642616150000|2022-01-19 18:15:50|344.88|344.68|344.93|344.73|344.93|344.73|344.88|344.68|0
1642616160000|2022-01-19 18:16:00|344.88|344.68|344.93|344.73|344.93|344.73|344.88|344.68|1
1642616200000|2022-01-19 18:16:40|344.88||344.93||344.93||344.88||0
1642616210000|2022-01-19 18:16:50|344.88||344.93||344.93||344.88||0
1642616220000|2022-01-19 18:17:00|344.88||344.88||344.93||344.88||0
1642616230000|2022-01-19 18:17:10|344.93||344.93||344.93||344.88||0
1642616250000|2022-01-19 18:17:30|344.88|344.68|344.93|344.68|344.93|344.73|344.88|344.68|0
1642616260000|2022-01-19 18:17:40|344.88|344.73|344.93|344.73|344.93|344.73|344.88|344.68|0
1642616280000|2022-01-19 18:18:00||344.68||344.68||344.73||344.68|0
1642616290000|2022-01-19 18:18:10||344.73||344.73||344.73||344.68|0
1642616340000|2022-01-19 18:19:00||344.68||344.73||344.73||344.68|0
1642616350000|2022-01-19 18:19:10||344.68||344.73||344.73||344.68|0
1642616370000|2022-01-19 18:19:30||344.68||344.68||344.73||344.68|0
1642616380000|2022-01-19 18:19:40|344.88||344.88||344.88||344.88||0
1642616410000|2022-01-19 18:20:10|344.83||344.83||344.88||344.83||0
1642616420000|2022-01-19 18:20:20|344.88||344.88||344.88||344.88||1
1642616450000|2022-01-19 18:20:50|344.83|344.63|344.83|344.63|344.83|344.68|344.83|344.63|0
1642616460000|2022-01-19 18:21:00|344.88|344.68|344.83|344.58|344.88|344.68|344.78|344.58|0
1642616470000|2022-01-19 18:21:10|344.78|344.63|344.83|344.58|344.83|344.63|344.78|344.58|0
1642616480000|2022-01-19 18:21:20||344.63||344.63||344.63||344.58|0
1642616520000|2022-01-19 18:22:00|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.68|1
1642616530000|2022-01-19 18:22:10|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.68|0
1642616560000|2022-01-19 18:22:40||344.68||344.68||344.73||344.68|0
1642616570000|2022-01-19 18:22:50||344.73||344.73||344.73||344.68|0
1642616580000|2022-01-19 18:23:00||344.68||344.73||344.73||344.68|1
1642616610000|2022-01-19 18:23:30||344.68||344.68||344.73||344.68|0
1642616620000|2022-01-19 18:23:40||344.73||344.68||344.73||344.68|0
1642616630000|2022-01-19 18:23:50|344.88|344.73|344.93|344.68|344.93|344.73|344.88|344.68|0
1642616640000|2022-01-19 18:24:00||344.73||344.73||344.73||344.73|0
1642616660000|2022-01-19 18:24:20|344.88|344.68|344.93|344.68|344.93|344.73|344.88|344.68|5
1642616670000|2022-01-19 18:24:30||344.73||344.73||344.73||344.68|0
1642616690000|2022-01-19 18:24:50||344.68||344.73||344.73||344.68|0
1642616710000|2022-01-19 18:25:10||344.68||344.73||344.73||344.68|0
1642616720000|2022-01-19 18:25:20||344.68||344.73||344.73||344.68|0
1642616780000|2022-01-19 18:26:20|344.88|344.68|344.88|344.68|344.93|344.73|344.88|344.68|3
1642616790000|2022-01-19 18:26:30|344.93||344.93||344.93||344.93||0
1642616800000|2022-01-19 18:26:40||344.73||344.68||344.73||344.68|0
1642616810000|2022-01-19 18:26:50|344.88|344.73|344.88|344.68|344.93|344.73|344.88|344.68|0
1642616820000|2022-01-19 18:27:00|344.93||344.93||344.93||344.88||0
1642616830000|2022-01-19 18:27:10|344.88||344.88||344.93||344.88||0
1642616870000|2022-01-19 18:27:50|344.83|344.63|344.83|344.63|344.83|344.63|344.83|344.63|0
1642616880000|2022-01-19 18:28:00||344.68||344.63||344.68||344.63|1
1642616890000|2022-01-19 18:28:10|344.78|344.58|344.83|344.63|344.83|344.63|344.78|344.58|0
1642616900000|2022-01-19 18:28:20||344.58||344.63||344.63||344.58|0
1642616910000|2022-01-19 18:28:30|344.78|344.58|344.78|344.58|344.83|344.63|344.78|344.58|1
1642616920000|2022-01-19 18:28:40|344.83||344.78||344.83||344.78||0
1642616940000|2022-01-19 18:29:00|344.83|344.63|344.83|344.63|344.83|344.63|344.78|344.58|2
1642616950000|2022-01-19 18:29:10|344.78|344.58|344.78|344.58|344.83|344.63|344.78|344.58|0
1642616960000|2022-01-19 18:29:20|344.73|344.53|344.73|344.48|344.73|344.53|344.68|344.48|3
1642616970000|2022-01-19 18:29:30|344.68||344.73||344.73||344.68||0
1642616980000|2022-01-19 18:29:40|344.68||344.68||344.73||344.68||0
1642617000000|2022-01-19 18:30:00|344.73|344.53|344.68|344.53|344.73|344.53|344.68|344.48|1
1642617010000|2022-01-19 18:30:10|344.63|344.48|344.68|344.43|344.68|344.48|344.63|344.43|2
1642617020000|2022-01-19 18:30:20||344.48||344.43||344.48||344.43|0
1642617030000|2022-01-19 18:30:30||344.48||344.48||344.48||344.43|0
1642617040000|2022-01-19 18:30:40|344.73||344.73||344.73||344.68||0
1642617050000|2022-01-19 18:30:50|344.68||344.73||344.73||344.68||0
1642617090000|2022-01-19 18:31:30||344.43||344.48||344.48||344.43|0
1642617100000|2022-01-19 18:31:40|344.68|344.43|344.73|344.48|344.73|344.48|344.68|344.43|0
1642617140000|2022-01-19 18:32:20|344.78||344.78||344.78||344.78||0
1642617170000|2022-01-19 18:32:50||344.43||344.48||344.48||344.43|0
1642617180000|2022-01-19 18:33:00||344.43||344.48||344.48||344.43|1
1642617210000|2022-01-19 18:33:30||344.53||344.53||344.53||344.53|0
1642617300000|2022-01-19 18:35:00|344.73||344.73||344.73||344.73||0
1642617310000|2022-01-19 18:35:10|344.68|344.48|344.68|344.48|344.68|344.48|344.63|344.48|0
1642617320000|2022-01-19 18:35:20|344.63|344.43|344.63|344.43|344.68|344.43|344.63|344.43|0
1642617330000|2022-01-19 18:35:30|344.58||344.63||344.63||344.58||0
1642617350000|2022-01-19 18:35:50|344.68|344.48|344.68|344.48|344.68|344.53|344.68|344.48|0
1642617360000|2022-01-19 18:36:00|344.63|344.43|344.68|344.43|344.68|344.43|344.63|344.43|0
1642617370000|2022-01-19 18:36:10|344.63|344.48|344.68|344.43|344.68|344.48|344.63|344.43|0
1642617380000|2022-01-19 18:36:20|344.63|344.48|344.68|344.48|344.68|344.48|344.63|344.43|0
1642617390000|2022-01-19 18:36:30|344.63|344.53|344.63|344.48|344.68|344.53|344.63|344.48|0
1642617400000|2022-01-19 18:36:40|344.68|344.53|344.68|344.48|344.68|344.53|344.68|344.48|1
1642617420000|2022-01-19 18:37:00|344.73|344.53|344.78|344.58|344.78|344.58|344.73|344.48|2
1642617430000|2022-01-19 18:37:10|344.73||344.78||344.78||344.73||0
1642617440000|2022-01-19 18:37:20|344.73||344.78||344.78||344.73||0
1642617450000|2022-01-19 18:37:30|344.73||344.78||344.78||344.73||0
1642617460000|2022-01-19 18:37:40|344.73|344.53|344.73|344.58|344.73|344.58|344.73|344.53|0
1642617470000|2022-01-19 18:37:50|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.53|0
1642617480000|2022-01-19 18:38:00|344.68|344.48|344.63|344.43|344.73|344.48|344.58|344.43|1
1642617490000|2022-01-19 18:38:10|344.68|344.48|344.68|344.48|344.68|344.53|344.68|344.48|0
1642617500000|2022-01-19 18:38:20||344.53||344.53||344.53||344.48|0
1642617510000|2022-01-19 18:38:30|344.73||344.73||344.73||344.73||1
1642617520000|2022-01-19 18:38:40|344.68||344.73||344.73||344.68||0
1642617530000|2022-01-19 18:38:50|344.68||344.73||344.73||344.68||0
1642617540000|2022-01-19 18:39:00|344.78||344.78||344.78||344.78||1
1642617550000|2022-01-19 18:39:10|344.73||344.73||344.78||344.73||0
1642617560000|2022-01-19 18:39:20|344.78|344.48|344.68|344.48|344.78|344.48|344.68|344.48|0
1642617570000|2022-01-19 18:39:30|344.63|344.53|344.68|344.48|344.68|344.53|344.63|344.48|0
1642617580000|2022-01-19 18:39:40|344.73|344.53|344.68|344.48|344.73|344.53|344.68|344.48|0
1642617590000|2022-01-19 18:39:50|344.73|344.53|344.68|344.48|344.73|344.53|344.68|344.48|0
1642617600000|2022-01-19 18:40:00|344.73||344.73||344.73||344.68||0
1642617610000|2022-01-19 18:40:10|344.68||344.68||344.68||344.68||0
1642617620000|2022-01-19 18:40:20|344.63|344.53|344.68|344.48|344.73|344.53|344.63|344.48|0
1642617630000|2022-01-19 18:40:30|344.73|344.53|344.73|344.48|344.73|344.53|344.68|344.48|0
1642617640000|2022-01-19 18:40:40|344.68|344.53|344.73|344.48|344.73|344.53|344.68|344.48|0
1642617650000|2022-01-19 18:40:50||344.53||344.53||344.53||344.48|0
1642617660000|2022-01-19 18:41:00||344.48||344.48||344.53||344.48|0
1642617670000|2022-01-19 18:41:10||344.53||344.53||344.53||344.48|0
1642617680000|2022-01-19 18:41:20||344.48||344.48||344.53||344.48|0
1642617690000|2022-01-19 18:41:30||344.53||344.53||344.53||344.48|0
1642617700000|2022-01-19 18:41:40||344.48||344.48||344.53||344.48|0
1642617710000|2022-01-19 18:41:50||344.53||344.53||344.53||344.53|0
1642617720000|2022-01-19 18:42:00||344.48||344.53||344.53||344.48|0
1642617730000|2022-01-19 18:42:10|344.68|344.48|344.73|344.48|344.73|344.53|344.68|344.48|0
1642617750000|2022-01-19 18:42:30|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.48|0
1642617760000|2022-01-19 18:42:40|344.68|344.48|344.73|344.48|344.73|344.48|344.68|344.48|0
1642617770000|2022-01-19 18:42:50|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.53|0
1642617780000|2022-01-19 18:43:00||344.48||344.48||344.48||344.48|0
1642617800000|2022-01-19 18:43:20|344.68||344.73||344.73||344.68||0
1642617810000|2022-01-19 18:43:30|344.68||344.73||344.73||344.68||0
1642617820000|2022-01-19 18:43:40|344.68|344.53|344.73|344.48|344.73|344.53|344.68|344.48|0
1642617830000|2022-01-19 18:43:50||344.53||344.53||344.53||344.53|0
1642617840000|2022-01-19 18:44:00||344.48||344.53||344.53||344.48|0
1642617860000|2022-01-19 18:44:20||344.48||344.48||344.53||344.48|0
1642617870000|2022-01-19 18:44:30||344.53||344.48||344.53||344.48|0
1642617880000|2022-01-19 18:44:40||344.53||344.53||344.53||344.48|0
1642617890000|2022-01-19 18:44:50||344.48||344.48||344.53||344.48|0
1642617900000|2022-01-19 18:45:00|344.68|344.53|344.73|344.48|344.73|344.53|344.68|344.48|0
1642617920000|2022-01-19 18:45:20||344.53||344.53||344.53||344.53|0
1642617930000|2022-01-19 18:45:30||344.48||344.48||344.53||344.48|0
1642617940000|2022-01-19 18:45:40||344.53||344.53||344.53||344.48|0
1642617950000|2022-01-19 18:45:50||344.48||344.48||344.53||344.48|0
1642617960000|2022-01-19 18:46:00||344.53||344.53||344.53||344.48|0
1642617970000|2022-01-19 18:46:10|344.68|344.48|344.73|344.48|344.73|344.53|344.68|344.48|0
1642617980000|2022-01-19 18:46:20|344.68|344.53|344.73|344.48|344.73|344.53|344.68|344.48|0
1642617990000|2022-01-19 18:46:30||344.53||344.48||344.53||344.48|0
1642618000000|2022-01-19 18:46:40||344.53||344.53||344.53||344.48|0
1642618010000|2022-01-19 18:46:50|344.68|344.48|344.73|344.48|344.73|344.48|344.68|344.48|0
1642618020000|2022-01-19 18:47:00|344.68|344.53|344.68|344.48|344.73|344.53|344.68|344.48|0
1642618030000|2022-01-19 18:47:10|344.73||344.68||344.73||344.68||0
1642618040000|2022-01-19 18:47:20|344.63||344.68||344.68||344.63||0
1642618050000|2022-01-19 18:47:30|344.63||344.63||344.68||344.63||0
1642618060000|2022-01-19 18:47:40|344.68||344.68||344.68||344.68||0
1642618070000|2022-01-19 18:47:50||344.53||344.53||344.53||344.48|0
1642618080000|2022-01-19 18:48:00|344.73|344.48|344.73|344.53|344.73|344.53|344.68|344.48|0
1642618090000|2022-01-19 18:48:10|344.68|344.48|344.73|344.53|344.73|344.53|344.68|344.48|0
1642618100000|2022-01-19 18:48:20|344.68|344.48|344.73|344.48|344.73|344.53|344.68|344.48|0
1642618120000|2022-01-19 18:48:40|344.68|344.53|344.68|344.53|344.73|344.53|344.68|344.48|0
1642618130000|2022-01-19 18:48:50|344.73||344.73||344.73||344.73||0
1642618140000|2022-01-19 18:49:00|||||||||1
1642618160000|2022-01-19 18:49:20|344.68||344.68||344.73||344.68||0
1642618180000|2022-01-19 18:49:40|344.73||344.73||344.73||344.73||1
1642618190000|2022-01-19 18:49:50|344.68||344.73||344.73||344.68||0
1642618200000|2022-01-19 18:50:00|344.68||344.68||344.73||344.68||0
1642618210000|2022-01-19 18:50:10|344.63|344.48|344.58|344.38|344.63|344.48|344.58|344.38|2
1642618220000|2022-01-19 18:50:20|344.63|344.43|344.63|344.43|344.63|344.48|344.63|344.43|0
1642618230000|2022-01-19 18:50:30||344.48||344.43||344.48||344.43|0
1642618240000|2022-01-19 18:50:40|344.58||344.63||344.63||344.58||0
1642618260000|2022-01-19 18:51:00|344.58|344.38|344.63|344.43|344.63|344.43|344.58|344.38|0
1642618270000|2022-01-19 18:51:10||344.38||344.43||344.43||344.38|0
1642618290000|2022-01-19 18:51:30||344.38||344.43||344.43||344.38|0
1642618320000|2022-01-19 18:52:00|344.58|344.38|344.63|344.38|344.63|344.38|344.58|344.38|1
1642618330000|2022-01-19 18:52:10||344.43||344.43||344.48||344.43|0
1642618340000|2022-01-19 18:52:20||344.48||344.43||344.48||344.43|0
1642618350000|2022-01-19 18:52:30||344.48||344.48||344.48||344.43|0
1642618360000|2022-01-19 18:52:40|344.68||344.68||344.68||344.68||0
1642618370000|2022-01-19 18:52:50||344.53||344.53||344.53||344.48|1
1642618380000|2022-01-19 18:53:00||344.48||344.48||344.48||344.48|0
1642618390000|2022-01-19 18:53:10||344.53||344.48||344.53||344.48|0
1642618410000|2022-01-19 18:53:30|344.63|344.43|344.63|344.43|344.68|344.43|344.63|344.43|0
1642618420000|2022-01-19 18:53:40|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.43|0
1642618430000|2022-01-19 18:53:50||344.43||344.43||344.48||344.43|0
1642618440000|2022-01-19 18:54:00||344.48||344.48||344.48||344.43|0
1642618460000|2022-01-19 18:54:20|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.53|0
1642618480000|2022-01-19 18:54:40|344.68|344.48|344.73|344.48|344.73|344.53|344.68|344.48|0
1642618490000|2022-01-19 18:54:50|344.68|344.53|344.73|344.48|344.73|344.53|344.68|344.48|0
1642618500000|2022-01-19 18:55:00|344.68|344.53|344.63|344.48|344.73|344.53|344.63|344.48|0
1642618520000|2022-01-19 18:55:20||344.43||344.48||344.48||344.43|0
1642618530000|2022-01-19 18:55:30|344.68|344.43|344.68|344.48|344.68|344.48|344.68|344.43|1
1642618540000|2022-01-19 18:55:40|344.73|344.53|344.73|344.53|344.73|344.53|344.68|344.53|0
1642618560000|2022-01-19 18:56:00|344.78||344.78||344.78||344.78||2
1642618580000|2022-01-19 18:56:20|344.73|344.48|344.73|344.48|344.78|344.53|344.73|344.48|0
1642618590000|2022-01-19 18:56:30|344.78||344.73||344.78||344.73||0
1642618610000|2022-01-19 18:56:50|344.68|344.43|344.68|344.43|344.68|344.43|344.63|344.43|1
1642618620000|2022-01-19 18:57:00|344.63||344.68||344.68||344.63||0
1642618630000|2022-01-19 18:57:10|344.63||344.68||344.68||344.63||0
1642618650000|2022-01-19 18:57:30|344.63||344.68||344.68||344.63||0
1642618680000|2022-01-19 18:58:00|344.63|344.48|344.68|344.43|344.68|344.48|344.63|344.43|0
1642618690000|2022-01-19 18:58:10|344.63||344.68||344.68||344.63||0
1642618700000|2022-01-19 18:58:20|344.63||344.63||344.68||344.63||0
1642618710000|2022-01-19 18:58:30|344.58|344.38|344.58|344.38|344.58|344.38|344.58|344.38|0
1642618720000|2022-01-19 18:58:40|344.63|344.43|344.58|344.43|344.63|344.43|344.58|344.38|0
1642618730000|2022-01-19 18:58:50|344.63|344.48|344.63|344.43|344.63|344.48|344.63|344.43|0
1642618740000|2022-01-19 18:59:00|344.58||344.63||344.63||344.58||0
1642618750000|2022-01-19 18:59:10|344.58||344.63||344.63||344.58||0
1642618760000|2022-01-19 18:59:20|344.58|344.38|344.63|344.43|344.63|344.43|344.58|344.38|0
1642618770000|2022-01-19 18:59:30|344.58||344.63||344.63||344.58||0
1642618780000|2022-01-19 18:59:40|344.58|344.48|344.63|344.43|344.63|344.48|344.58|344.43|0
1642618800000|2022-01-19 19:00:00|344.58|344.38|344.58|344.38|344.63|344.38|344.58|344.38|0
1642618810000|2022-01-19 19:00:10|344.63|344.43|344.58|344.38|344.63|344.43|344.53|344.38|0
1642618820000|2022-01-19 19:00:20|344.63|344.43|344.63|344.43|344.63|344.48|344.58|344.38|0
1642618830000|2022-01-19 19:00:30|344.68|344.48|344.68|344.48|344.68|344.53|344.63|344.48|0
1642618850000|2022-01-19 19:00:50|344.63||344.63||344.63||344.63||0
1642618860000|2022-01-19 19:01:00|344.68|344.53|344.68|344.48|344.68|344.53|344.63|344.48|0
1642618880000|2022-01-19 19:01:20|344.63|344.53|344.68|344.48|344.68|344.53|344.63|344.48|0
1642618890000|2022-01-19 19:01:30|344.63|344.43|344.63|344.43|344.68|344.48|344.63|344.43|1
1642618900000|2022-01-19 19:01:40|344.68|344.38|344.58|344.38|344.68|344.38|344.58|344.38|0
1642618910000|2022-01-19 19:01:50|344.63||344.58||344.63||344.58||0
1642618920000|2022-01-19 19:02:00|344.63||344.58||344.63||344.58||0
1642618930000|2022-01-19 19:02:10|344.63||344.63||344.63||344.63||0
1642618940000|2022-01-19 19:02:20|344.58||344.58||344.58||344.53||0
1642618980000|2022-01-19 19:03:00|344.53|344.33|344.53|344.33|344.58|344.38|344.53|344.33|0
1642618990000|2022-01-19 19:03:10|344.48|344.28|344.48|344.28|344.53|344.28|344.48|344.28|0
1642619010000|2022-01-19 19:03:30|344.53||344.48||344.53||344.48||0
1642619030000|2022-01-19 19:03:50|344.43||344.48||344.48||344.43||0
1642619050000|2022-01-19 19:04:10|344.53||344.48||344.53||344.48||0
1642619060000|2022-01-19 19:04:20|344.53||344.48||344.53||344.48||0
1642619070000|2022-01-19 19:04:30|344.53||344.53||344.53||344.48||0
1642619090000|2022-01-19 19:04:50|344.48||344.53||344.53||344.48||0
1642619100000|2022-01-19 19:05:00|344.48||344.53||344.53||344.48||0
1642619110000|2022-01-19 19:05:10|344.48||344.48||344.53||344.48||0
1642619130000|2022-01-19 19:05:30|344.43|344.23|344.33|344.13|344.43|344.23|344.33|344.13|4
1642619140000|2022-01-19 19:05:40|344.28|344.08|344.28|344.08|344.28|344.13|344.23|344.08|1
1642619150000|2022-01-19 19:05:50||344.13||344.08||344.13||344.08|0
1642619160000|2022-01-19 19:06:00|344.33|344.13|344.28|344.13|344.33|344.13|344.28|344.13|1
1642619170000|2022-01-19 19:06:10|344.33||344.28||344.33||344.28||0
1642619180000|2022-01-19 19:06:20|344.33||344.28||344.33||344.28||0
1642619190000|2022-01-19 19:06:30|344.33|344.08|344.28|344.13|344.33|344.13|344.28|344.08|0
1642619200000|2022-01-19 19:06:40|344.23|344.08|344.23|344.08|344.28|344.13|344.23|344.03|0
1642619210000|2022-01-19 19:06:50|344.18|344.03|344.23|344.08|344.23|344.08|344.18|344.03|0
1642619220000|2022-01-19 19:07:00||344.03||344.08||344.08||344.03|0
1642619240000|2022-01-19 19:07:20|344.28||344.28||344.28||344.28||1
1642619280000|2022-01-19 19:08:00|344.23|344.03|344.23|344.03|344.23|344.03|344.23|344.03|0
1642619290000|2022-01-19 19:08:10|344.28|344.08|344.33|344.13|344.33|344.13|344.28|344.08|0
1642619300000|2022-01-19 19:08:20|344.28||344.33||344.33||344.28||0
1642619310000|2022-01-19 19:08:30|344.28|344.08|344.28|344.08|344.33|344.08|344.28|344.08|0
1642619320000|2022-01-19 19:08:40|344.33||344.28||344.33||344.28||0
1642619330000|2022-01-19 19:08:50|344.33||344.28||344.33||344.28||1
1642619340000|2022-01-19 19:09:00|344.33||344.23||344.33||344.23||0
1642619370000|2022-01-19 19:09:30|344.28||344.28||344.28||344.28||0
1642619410000|2022-01-19 19:10:10|344.23||344.28||344.28||344.23||0
1642619420000|2022-01-19 19:10:20|344.23||344.23||344.28||344.23||0
1642619450000|2022-01-19 19:10:50|344.28||344.28||344.28||344.23||0
1642619480000|2022-01-19 19:11:20||344.13||344.13||344.13||344.13|0
1642619490000|2022-01-19 19:11:30||344.08||344.08||344.08||344.08|0
1642619500000|2022-01-19 19:11:40|344.23||344.23||344.23||344.23||0
1642619510000|2022-01-19 19:11:50|344.28||344.28||344.28||344.28||1
1642619520000|2022-01-19 19:12:00|344.23||344.23||344.23||344.23||0
1642619550000|2022-01-19 19:12:30|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|1
1642619560000|2022-01-19 19:12:40|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.03|0
1642619570000|2022-01-19 19:12:50|344.28||344.28||344.28||344.23||0
1642619580000|2022-01-19 19:13:00|344.23|344.03|344.23|344.03|344.23|344.08|344.23|344.03|0
1642619590000|2022-01-19 19:13:10||344.08||344.03||344.08||344.03|0
1642619600000|2022-01-19 19:13:20|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|0
1642619610000|2022-01-19 19:13:30|344.23||344.18||344.23||344.18||0
1642619620000|2022-01-19 19:13:40|344.23||344.23||344.23||344.18||0
1642619630000|2022-01-19 19:13:50|344.18||344.18||344.23||344.18||0
1642619650000|2022-01-19 19:14:10|344.13|343.98|344.08|343.93|344.18|343.98|344.08|343.93|1
1642619670000|2022-01-19 19:14:30|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642619680000|2022-01-19 19:14:40|344.08||344.08||344.08||344.08||0
1642619690000|2022-01-19 19:14:50||343.93||343.93||343.93||343.93|0
1642619700000|2022-01-19 19:15:00|344.13||344.08||344.13||344.08||0
1642619710000|2022-01-19 19:15:10|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.98|0
1642619720000|2022-01-19 19:15:20|344.08|343.93|344.13|343.93|344.13|343.98|344.08|343.93|0
1642619730000|2022-01-19 19:15:30|344.08|343.88|344.08|343.88|344.13|343.88|344.08|343.88|0
1642619740000|2022-01-19 19:15:40||343.93||343.93||343.93||343.93|0
1642619750000|2022-01-19 19:15:50|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|1
1642619760000|2022-01-19 19:16:00||343.93||343.98||343.98||343.93|0
1642619770000|2022-01-19 19:16:10||343.93||343.93||343.98||343.93|0
1642619780000|2022-01-19 19:16:20|344.08||344.08||344.13||344.08||0
1642619790000|2022-01-19 19:16:30|344.13|343.88|344.08|343.88|344.13|343.88|344.08|343.88|0
1642619800000|2022-01-19 19:16:40|344.03||344.08||344.08||344.03||0
1642619810000|2022-01-19 19:16:50|344.03||344.03||344.08||344.03||1
1642619820000|2022-01-19 19:17:00|343.98|343.83|343.98|343.83|344.03|343.83|343.98|343.83|1
1642619830000|2022-01-19 19:17:10|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.83|0
1642619840000|2022-01-19 19:17:20|343.98|343.83|343.98|343.83|344.03|343.83|343.98|343.83|0
1642619850000|2022-01-19 19:17:30|344.03||344.03||344.03||343.98||0
1642619860000|2022-01-19 19:17:40||343.88||343.88||343.88||343.88|0
1642619870000|2022-01-19 19:17:50|344.08||344.08||344.08||344.08||0
1642619880000|2022-01-19 19:18:00|344.03|343.83|344.08|343.88|344.08|343.88|344.03|343.83|0
1642619900000|2022-01-19 19:18:20|344.03|343.83|344.03|343.83|344.08|343.83|344.03|343.83|0
1642619910000|2022-01-19 19:18:30|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.83|0
1642619920000|2022-01-19 19:18:40|344.13||344.08||344.13||344.08||0
1642619930000|2022-01-19 19:18:50|344.13||344.13||344.13||344.08||0
1642619940000|2022-01-19 19:19:00|344.08||344.13||344.13||344.08||1
1642619970000|2022-01-19 19:19:30||343.93||343.93||343.93||343.93|0
1642619980000|2022-01-19 19:19:40||343.88||343.88||343.88||343.88|0
1642619990000|2022-01-19 19:19:50|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.88|1
1642620000000|2022-01-19 19:20:00|344.08|343.88|344.08|343.88|344.13|343.88|344.08|343.88|0
1642620020000|2022-01-19 19:20:20||343.83||343.88||343.88||343.83|0
1642620030000|2022-01-19 19:20:30|344.03|343.83|344.08|343.88|344.08|343.88|344.03|343.83|0
1642620040000|2022-01-19 19:20:40|344.03|343.83|344.08|343.88|344.08|343.88|344.03|343.83|0
1642620050000|2022-01-19 19:20:50|344.03|343.83|344.08|343.83|344.08|343.88|344.03|343.83|0
1642620060000|2022-01-19 19:21:00|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|0
1642620070000|2022-01-19 19:21:10|343.98|343.78|343.93|343.78|343.98|343.78|343.93|343.78|0
1642620080000|2022-01-19 19:21:20|343.98|343.73|343.93|343.73|343.98|343.73|343.88|343.73|0
1642620090000|2022-01-19 19:21:30|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1642620100000|2022-01-19 19:21:40|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.73|0
1642620110000|2022-01-19 19:21:50||343.73||343.73||343.73||343.73|0
1642620120000|2022-01-19 19:22:00||343.78||343.78||343.78||343.73|0
1642620130000|2022-01-19 19:22:10|344.03||344.03||344.03||344.03||1
1642620140000|2022-01-19 19:22:20|344.08|343.83|344.08|343.88|344.08|343.88|344.08|343.83|0
1642620150000|2022-01-19 19:22:30|344.03|343.83|344.08|343.83|344.08|343.88|344.03|343.83|0
1642620160000|2022-01-19 19:22:40||343.88||343.88||343.88||343.83|0
1642620170000|2022-01-19 19:22:50|344.03|343.83|344.08|343.83|344.08|343.88|344.03|343.83|1
1642620180000|2022-01-19 19:23:00|344.03|343.78|344.03|343.78|344.03|343.78|343.98|343.78|0
1642620190000|2022-01-19 19:23:10|343.98|343.83|343.98|343.78|344.03|343.83|343.98|343.78|0
1642620200000|2022-01-19 19:23:20|344.03||343.98||344.03||343.98||0
1642620210000|2022-01-19 19:23:30|344.03|343.83|344.03|343.78|344.03|343.83|343.98|343.78|0
1642620220000|2022-01-19 19:23:40|343.98|343.83|344.03|343.78|344.03|343.83|343.98|343.78|0
1642620230000|2022-01-19 19:23:50|343.98|343.83|343.98|343.78|344.03|343.83|343.98|343.78|0
1642620240000|2022-01-19 19:24:00|344.03|343.83|344.03|343.78|344.03|343.83|343.98|343.78|0
1642620250000|2022-01-19 19:24:10|343.98||343.98||344.03||343.98||0
1642620280000|2022-01-19 19:24:40|344.03|343.83|344.03|343.78|344.03|343.83|343.98|343.78|0
1642620290000|2022-01-19 19:24:50|343.98||344.03||344.03||343.98||0
1642620300000|2022-01-19 19:25:00|343.98|343.83|343.98|343.78|344.03|343.83|343.98|343.78|0
1642620310000|2022-01-19 19:25:10|344.03|343.83|343.98|343.78|344.03|343.83|343.98|343.78|0
1642620320000|2022-01-19 19:25:20|344.03||343.98||344.03||343.98||0
1642620330000|2022-01-19 19:25:30|344.03||343.98||344.03||343.98||0
1642620340000|2022-01-19 19:25:40|344.03||343.98||344.03||343.98||0
1642620350000|2022-01-19 19:25:50|344.03||343.98||344.03||343.98||0
1642620360000|2022-01-19 19:26:00|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1642620370000|2022-01-19 19:26:10||343.68||343.68||343.68||343.68|0
1642620390000|2022-01-19 19:26:30|343.88||343.93||343.93||343.88||0
1642620420000|2022-01-19 19:27:00|343.88||343.88||343.93||343.88||0
1642620430000|2022-01-19 19:27:10|343.93||343.93||343.93||343.93||1
1642620440000|2022-01-19 19:27:20|343.88||343.93||343.93||343.88||0
1642620450000|2022-01-19 19:27:30|343.88||343.93||343.93||343.88||0
1642620470000|2022-01-19 19:27:50|343.88||343.93||343.93||343.88||1
1642620480000|2022-01-19 19:28:00|343.88||343.93||343.93||343.88||0
1642620500000|2022-01-19 19:28:20|343.88||343.93||343.93||343.88||0
1642620510000|2022-01-19 19:28:30|343.88||343.93||343.93||343.88||0
1642620530000|2022-01-19 19:28:50|343.88||343.88||343.93||343.88||0
1642620540000|2022-01-19 19:29:00|343.93||343.88||343.93||343.88||0
1642620550000|2022-01-19 19:29:10|343.93||343.93||343.93||343.88||0
1642620560000|2022-01-19 19:29:20|343.88||343.88||343.93||343.88||0
1642620570000|2022-01-19 19:29:30|343.93||343.93||343.93||343.88||0
1642620580000|2022-01-19 19:29:40|343.88||343.88||343.88||343.88||0
1642620590000|2022-01-19 19:29:50|343.83||343.83||343.83||343.83||0
1642620600000|2022-01-19 19:30:00|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|1
1642620610000|2022-01-19 19:30:10|343.78|343.58|343.83|343.58|343.83|343.63|343.78|343.58|0
1642620620000|2022-01-19 19:30:20|343.78|343.63|343.78|343.58|343.83|343.63|343.78|343.58|0
1642620630000|2022-01-19 19:30:30|343.83||343.78||343.83||343.78||0
1642620650000|2022-01-19 19:30:50|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.58|0
1642620660000|2022-01-19 19:31:00||343.68||343.63||343.68||343.63|0
1642620670000|2022-01-19 19:31:10|343.88|343.68|343.88|343.63|343.88|343.68|343.83|343.63|0
1642620680000|2022-01-19 19:31:20|343.83||343.83||343.88||343.83||0
1642620690000|2022-01-19 19:31:30|343.88||343.83||343.88||343.83||0
1642620700000|2022-01-19 19:31:40|343.88|343.58|343.83|343.58|343.88|343.58|343.78|343.58|0
1642620710000|2022-01-19 19:31:50||343.63||343.58||343.63||343.58|0
1642620720000|2022-01-19 19:32:00||343.63||343.63||343.63||343.63|0
1642620730000|2022-01-19 19:32:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1642620740000|2022-01-19 19:32:20|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|0
1642620750000|2022-01-19 19:32:30|343.83|343.63|343.88|343.63|343.88|343.68|343.83|343.63|0
1642620760000|2022-01-19 19:32:40|343.83||343.83||343.88||343.78||0
1642620770000|2022-01-19 19:32:50|343.78||343.78||343.78||343.78||0
1642620780000|2022-01-19 19:33:00|343.73|343.48|343.58|343.38|343.73|343.48|343.58|343.38|10
1642620790000|2022-01-19 19:33:10|343.63|343.43|343.63|343.38|343.63|343.43|343.53|343.38|6
1642620800000|2022-01-19 19:33:20|343.58|343.33|343.58|343.38|343.63|343.38|343.58|343.33|5
1642620810000|2022-01-19 19:33:30|343.63|343.33|343.58|343.33|343.63|343.38|343.58|343.33|0
1642620830000|2022-01-19 19:33:50|343.63||343.58||343.63||343.58||0
1642620840000|2022-01-19 19:34:00|343.63|343.38|343.63|343.38|343.63|343.38|343.63|343.33|0
1642620850000|2022-01-19 19:34:10||343.33||343.38||343.38||343.33|0
1642620860000|2022-01-19 19:34:20|343.58|343.33|343.58|343.33|343.63|343.38|343.58|343.33|0
1642620880000|2022-01-19 19:34:40|343.63||343.63||343.63||343.58||0
1642620890000|2022-01-19 19:34:50||343.38||343.38||343.38||343.33|0
1642620900000|2022-01-19 19:35:00||343.33||343.43||343.43||343.33|0
1642620910000|2022-01-19 19:35:10|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1642620930000|2022-01-19 19:35:30|343.63||343.68||343.68||343.63||0
1642620950000|2022-01-19 19:35:50|343.73||343.73||343.73||343.73||1
1642620960000|2022-01-19 19:36:00|343.78||343.83||343.83||343.78||7
1642620970000|2022-01-19 19:36:10|343.93||343.93||343.93||343.93||12
1642620980000|2022-01-19 19:36:20|344.08||344.13||344.13||344.08||20
1642621000000|2022-01-19 19:36:40|344.23||344.23||344.23||344.23||10
1642621010000|2022-01-19 19:36:50|344.18||344.18||344.18||344.18||0
1642621320000|2022-01-19 19:42:00|||||||||1
1642621410000|2022-01-19 19:43:30||343.53||343.68||343.68||343.53|0
1642621720000|2022-01-19 19:48:40||343.73||343.73||343.73||343.73|1
1642621730000|2022-01-19 19:48:50|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|7
1642621750000|2022-01-19 19:49:10|344.03|343.83|343.93|343.78|344.03|343.83|343.93|343.78|3
1642621780000|2022-01-19 19:49:40|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|2
1642621790000|2022-01-19 19:49:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|0
1642621800000|2022-01-19 19:50:00|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|1
1642621810000|2022-01-19 19:50:10|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.83|0
1642621820000|2022-01-19 19:50:20||343.78||343.83||343.83||343.78|0
1642621830000|2022-01-19 19:50:30||343.78||343.78||343.83||343.78|5
1642621840000|2022-01-19 19:50:40|343.93||343.93||343.93||343.93||0
1642621870000|2022-01-19 19:51:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.68|0
1642621900000|2022-01-19 19:51:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|1
1642621910000|2022-01-19 19:51:50|343.98|343.73|343.98|343.78|343.98|343.78|343.98|343.73|0
1642621920000|2022-01-19 19:52:00|343.93|343.73|343.93|343.73|343.93|343.73|343.88|343.73|0
1642621930000|2022-01-19 19:52:10|343.88||343.88||343.93||343.88||0
1642621940000|2022-01-19 19:52:20|343.93|343.68|343.93|343.73|343.93|343.73|343.88|343.68|0
1642621950000|2022-01-19 19:52:30|343.88|343.78|343.93|343.78|343.98|343.78|343.88|343.73|0
1642621960000|2022-01-19 19:52:40|343.98||343.98||343.98||343.93||1
1642621970000|2022-01-19 19:52:50|343.93||343.93||343.93||343.93||0
1642621980000|2022-01-19 19:53:00|343.88|343.68|343.88|343.73|343.88|343.73|343.88|343.68|4
1642622010000|2022-01-19 19:53:30|||||||||1
1642622040000|2022-01-19 19:54:00||343.68||343.73||343.73||343.68|0
1642622060000|2022-01-19 19:54:20|343.93||343.93||343.93||343.88||1
1642622070000|2022-01-19 19:54:30|343.88||343.93||343.93||343.88||0
1642622080000|2022-01-19 19:54:40||343.78||343.78||343.78||343.73|0
1642622090000|2022-01-19 19:54:50|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.73|0
1642622100000|2022-01-19 19:55:00||343.78||343.78||343.78||343.73|0
1642622110000|2022-01-19 19:55:10|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.73|0
1642622120000|2022-01-19 19:55:20|343.88|343.68|343.93|343.73|343.93|343.73|343.88|343.68|0
1642622130000|2022-01-19 19:55:30|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.73|0
1642622140000|2022-01-19 19:55:40|343.93|343.73|343.93|343.78|343.98|343.78|343.93|343.73|1
1642622150000|2022-01-19 19:55:50|343.98|343.73|343.93|343.73|343.98|343.78|343.93|343.73|2
1642622160000|2022-01-19 19:56:00|343.98|343.78|344.03|343.83|344.03|343.83|343.93|343.73|0
1642622170000|2022-01-19 19:56:10|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.83|0
1642622180000|2022-01-19 19:56:20|344.13|343.93|344.13|343.93|344.13|343.93|344.08|343.88|0
1642622190000|2022-01-19 19:56:30|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.93|0
1642622200000|2022-01-19 19:56:40||343.93||343.93||343.98||343.93|0
1642622210000|2022-01-19 19:56:50|344.08|343.98|344.08|343.88|344.13|343.98|344.08|343.88|0
1642622220000|2022-01-19 19:57:00|344.03|343.83|344.03|343.83|344.03|343.88|343.98|343.83|0
1642622230000|2022-01-19 19:57:10|343.98||343.98||343.98||343.98||0
1642622240000|2022-01-19 19:57:20|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.78|1
1642622250000|2022-01-19 19:57:30|343.93||343.93||343.98||343.93||0
1642622260000|2022-01-19 19:57:40|343.98||343.93||343.98||343.93||0
1642622280000|2022-01-19 19:58:00|343.98||343.98||343.98||343.93||0
1642622290000|2022-01-19 19:58:10|343.93||343.98||343.98||343.93||0
1642622300000|2022-01-19 19:58:20|343.93|343.83|343.93|343.78|343.93|343.83|343.93|343.78|0
1642622320000|2022-01-19 19:58:40||343.73||343.73||343.73||343.73|1
1642622330000|2022-01-19 19:58:50|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1642622360000|2022-01-19 19:59:20|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1642622370000|2022-01-19 19:59:30|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1642622390000|2022-01-19 19:59:50|343.83||343.83||343.83||343.83||1
1642622400000|2022-01-19 20:00:00|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|1
1642622410000|2022-01-19 20:00:10|343.83|343.63|343.83|343.63|343.83|343.68|343.83|343.63|0
1642622420000|2022-01-19 20:00:20||343.68||343.63||343.68||343.63|0
1642622440000|2022-01-19 20:00:40||343.68||343.63||343.68||343.63|0
1642622450000|2022-01-19 20:00:50||343.68||343.63||343.68||343.63|0
1642622460000|2022-01-19 20:01:00|343.78||343.78||343.83||343.78||0
1642622470000|2022-01-19 20:01:10|343.83||343.78||343.83||343.78||0
1642622480000|2022-01-19 20:01:20|343.83|343.58|343.73|343.58|343.83|343.63|343.73|343.58|4
1642622500000|2022-01-19 20:01:40|343.78||343.78||343.78||343.78||2
1642622510000|2022-01-19 20:01:50||343.53||343.53||343.53||343.53|0
1642622520000|2022-01-19 20:02:00|343.73|343.58|343.83|343.63|343.83|343.68|343.73|343.58|0
1642622530000|2022-01-19 20:02:10|343.78||343.78||343.83||343.78||0
1642622540000|2022-01-19 20:02:20|343.83|343.68|343.78|343.58|343.83|343.68|343.78|343.58|0
1642622560000|2022-01-19 20:02:40|||||||||1
1642622570000|2022-01-19 20:02:50|||||||||1
1642622580000|2022-01-19 20:03:00||343.53||343.58||343.58||343.53|0
1642622590000|2022-01-19 20:03:10||343.53||343.58||343.58||343.53|0
1642622600000|2022-01-19 20:03:20||343.53||343.58||343.58||343.53|0
1642622610000|2022-01-19 20:03:30||343.53||343.53||343.58||343.53|0
1642622620000|2022-01-19 20:03:40|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|0
1642622640000|2022-01-19 20:04:00|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|3
1642622650000|2022-01-19 20:04:10|343.68||343.68||343.68||343.68||0
1642622660000|2022-01-19 20:04:20||343.48||343.53||343.53||343.48|0
1642622680000|2022-01-19 20:04:40|||||||||1
1642622690000|2022-01-19 20:04:50|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|2
1642622700000|2022-01-19 20:05:00|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.58|0
1642622710000|2022-01-19 20:05:10|343.78||343.78||343.83||343.78||0
1642622720000|2022-01-19 20:05:20|343.83||343.83||343.83||343.78||0
1642622730000|2022-01-19 20:05:30|343.78||343.78||343.83||343.78||0
1642622740000|2022-01-19 20:05:40|343.83|343.58|343.73|343.58|343.83|343.58|343.73|343.58|4
1642622760000|2022-01-19 20:06:00|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|0
1642622770000|2022-01-19 20:06:10|343.83|343.63|343.83|343.63|343.83|343.68|343.83|343.63|0
1642622780000|2022-01-19 20:06:20|343.78|343.68|343.83|343.68|343.83|343.68|343.78|343.63|0
1642622800000|2022-01-19 20:06:40|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|2
1642622810000|2022-01-19 20:06:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|0
1642622820000|2022-01-19 20:07:00|343.88||343.88||343.88||343.88||0
1642622830000|2022-01-19 20:07:10|343.83|343.63|343.83|343.63|343.83|343.68|343.83|343.63|0
1642622840000|2022-01-19 20:07:20|343.78|343.68|343.78|343.63|343.83|343.68|343.78|343.63|0
1642622850000|2022-01-19 20:07:30|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|1
1642622860000|2022-01-19 20:07:40|343.68|343.53|343.68|343.53|343.73|343.53|343.68|343.53|1
1642622880000|2022-01-19 20:08:00|343.73|343.58|343.78|343.58|343.78|343.63|343.73|343.53|3
1642622890000|2022-01-19 20:08:10||343.63||343.58||343.63||343.58|0
1642622900000|2022-01-19 20:08:20|343.73||343.78||343.78||343.73||0
1642622910000|2022-01-19 20:08:30|343.73|343.53|343.68|343.53|343.78|343.53|343.68|343.53|2
1642622920000|2022-01-19 20:08:40|343.73||343.73||343.73||343.73||1
1642622930000|2022-01-19 20:08:50|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|0
1642622940000|2022-01-19 20:09:00|343.68||343.68||343.73||343.68||0
1642622950000|2022-01-19 20:09:10|343.73|343.58|343.73|343.58|343.73|343.58|343.68|343.58|0
1642622960000|2022-01-19 20:09:20||343.53||343.58||343.58||343.53|0
1642622970000|2022-01-19 20:09:30||343.53||343.53||343.58||343.53|0
1642622980000|2022-01-19 20:09:40|343.78|343.58|343.73|343.53|343.78|343.58|343.73|343.53|0
1642622990000|2022-01-19 20:09:50|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|0
1642623000000|2022-01-19 20:10:00|343.68||343.73||343.73||343.68||0
1642623010000|2022-01-19 20:10:10||343.58||343.53||343.58||343.53|0
1642623020000|2022-01-19 20:10:20|343.78|343.58|343.78|343.58|343.78|343.63|343.73|343.58|0
1642623030000|2022-01-19 20:10:30|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.58|0
1642623040000|2022-01-19 20:10:40|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|0
1642623050000|2022-01-19 20:10:50||343.63||343.58||343.63||343.58|0
1642623060000|2022-01-19 20:11:00|343.73|343.63|343.78|343.58|343.78|343.63|343.73|343.58|0
1642623070000|2022-01-19 20:11:10||343.63||343.58||343.63||343.58|0
1642623080000|2022-01-19 20:11:20||343.63||343.58||343.63||343.58|0
1642623090000|2022-01-19 20:11:30|343.73||343.78||343.78||343.73||0
1642623100000|2022-01-19 20:11:40||343.63||343.58||343.63||343.58|0
1642623110000|2022-01-19 20:11:50||343.63||343.58||343.63||343.58|0
1642623120000|2022-01-19 20:12:00|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.58|0
1642623130000|2022-01-19 20:12:10|343.88|343.63|343.88|343.68|343.88|343.68|343.83|343.63|0
1642623140000|2022-01-19 20:12:20|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1642623160000|2022-01-19 20:12:40|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.63|0
1642623170000|2022-01-19 20:12:50|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.63|0
1642623180000|2022-01-19 20:13:00|343.88||343.93||343.93||343.83||0
1642623200000|2022-01-19 20:13:20|343.98||343.98||343.98||343.98||1
1642623230000|2022-01-19 20:13:50|344.03||344.03||344.03||344.03||1
1642623330000|2022-01-19 20:15:30|343.98||344.03||344.03||343.98||0
1642623340000|2022-01-19 20:15:40|343.98||343.98||344.03||343.98||0
1642623350000|2022-01-19 20:15:50|343.93||343.98||343.98||343.93||0
1642623360000|2022-01-19 20:16:00|343.93|343.63|343.83|343.63|343.93|343.63|343.83|343.63|0
1642623370000|2022-01-19 20:16:10||343.68||343.68||343.68||343.68|0
1642623380000|2022-01-19 20:16:20|343.88||343.88||343.88||343.88||0
1642623390000|2022-01-19 20:16:30|343.93||343.88||343.93||343.88||0
1642623420000|2022-01-19 20:17:00|343.83||343.83||343.83||343.83||0
1642623430000|2022-01-19 20:17:10|343.88|343.63|343.83|343.68|343.88|343.68|343.83|343.63|0
1642623440000|2022-01-19 20:17:20||343.63||343.63||343.68||343.63|0
1642623450000|2022-01-19 20:17:30||343.68||343.63||343.68||343.63|0
1642623460000|2022-01-19 20:17:40|343.78||343.78||343.78||343.78||0
1642623470000|2022-01-19 20:17:50||343.58||343.63||343.63||343.58|0
1642623480000|2022-01-19 20:18:00|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|3
1642623490000|2022-01-19 20:18:10||343.63||343.63||343.68||343.63|0
1642623500000|2022-01-19 20:18:20||343.68||343.68||343.68||343.63|0
1642623510000|2022-01-19 20:18:30||343.63||343.68||343.68||343.63|0
1642623540000|2022-01-19 20:19:00|343.88||343.83||343.88||343.83||0
1642623550000|2022-01-19 20:19:10|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.58|1
1642623570000|2022-01-19 20:19:30||343.58||343.58||343.58||343.58|0
1642623580000|2022-01-19 20:19:40|343.83|343.63|343.88|343.68|343.88|343.68|343.78|343.58|0
1642623600000|2022-01-19 20:20:00|343.93|343.73|343.88|343.73|343.93|343.78|343.88|343.73|0
1642623610000|2022-01-19 20:20:10||343.68||343.68||343.68||343.68|0
1642623630000|2022-01-19 20:20:30|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|0
1642623640000|2022-01-19 20:20:40|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|0
1642623650000|2022-01-19 20:20:50|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.63|0
1642623660000|2022-01-19 20:21:00|343.78|343.68|343.83|343.68|343.83|343.68|343.78|343.63|0
1642623670000|2022-01-19 20:21:10|343.78|343.63|343.88|343.68|343.88|343.68|343.78|343.63|2
1642623700000|2022-01-19 20:21:40|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.73|2
1642623710000|2022-01-19 20:21:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|1
1642623720000|2022-01-19 20:22:00|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1642623730000|2022-01-19 20:22:10|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1642623740000|2022-01-19 20:22:20|343.98|343.78|343.93|343.73|343.98|343.78|343.93|343.73|0
1642623750000|2022-01-19 20:22:30||343.78||343.78||343.78||343.73|0
1642623770000|2022-01-19 20:22:50|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|0
1642623780000|2022-01-19 20:23:00||343.73||343.73||343.73||343.68|0
1642623800000|2022-01-19 20:23:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|3
1642623820000|2022-01-19 20:23:40|343.98|343.73|343.88|343.73|343.98|343.73|343.88|343.73|6
1642623830000|2022-01-19 20:23:50|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|1
1642623840000|2022-01-19 20:24:00|343.88|343.78|343.88|343.73|343.88|343.78|343.88|343.73|0
1642623860000|2022-01-19 20:24:20|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|2
1642623870000|2022-01-19 20:24:30|343.88|343.78|343.88|343.73|343.88|343.78|343.88|343.73|0
1642623890000|2022-01-19 20:24:50||343.68||343.68||343.68||343.68|0
1642623900000|2022-01-19 20:25:00||343.73||343.68||343.73||343.68|0
1642623910000|2022-01-19 20:25:10||343.73||343.73||343.73||343.68|0
1642623920000|2022-01-19 20:25:20|343.93|343.68|343.93|343.73|343.93|343.78|343.88|343.68|0
1642623930000|2022-01-19 20:25:30|343.88||343.88||343.93||343.88||0
1642623940000|2022-01-19 20:25:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|0
1642623950000|2022-01-19 20:25:50||343.73||343.73||343.78||343.73|0
1642623960000|2022-01-19 20:26:00|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1642623970000|2022-01-19 20:26:10|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1642623980000|2022-01-19 20:26:20|343.88||343.93||343.93||343.88||1
1642623990000|2022-01-19 20:26:30|343.88||343.88||343.93||343.88||0
1642624000000|2022-01-19 20:26:40||343.68||343.68||343.68||343.68|0
1642624010000|2022-01-19 20:26:50|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|2
1642624020000|2022-01-19 20:27:00|343.83|343.58|343.78|343.58|343.83|343.58|343.73|343.58|1
1642624030000|2022-01-19 20:27:10||343.63||343.63||343.63||343.63|0
1642624040000|2022-01-19 20:27:20||343.58||343.63||343.63||343.58|0
1642624050000|2022-01-19 20:27:30||343.58||343.58||343.58||343.58|0
1642624060000|2022-01-19 20:27:40||343.63||343.63||343.63||343.58|0
1642624070000|2022-01-19 20:27:50||343.58||343.58||343.58||343.58|0
1642624080000|2022-01-19 20:28:00||343.63||343.58||343.63||343.58|0
1642624090000|2022-01-19 20:28:10|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|0
1642624100000|2022-01-19 20:28:20|343.73||343.68||343.73||343.68||0
1642624120000|2022-01-19 20:28:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|1
1642624140000|2022-01-19 20:29:00||343.43||343.48||343.48||343.43|0
1642624150000|2022-01-19 20:29:10|343.58|343.43|343.58|343.43|343.58|343.48|343.58|343.43|0
1642624160000|2022-01-19 20:29:20||343.38||343.38||343.38||343.38|0
1642624170000|2022-01-19 20:29:30|343.53||343.53||343.53||343.53||0
1642624180000|2022-01-19 20:29:40|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.38|1
1642624190000|2022-01-19 20:29:50|343.58|343.38|343.58|343.38|343.63|343.38|343.58|343.38|0
1642624200000|2022-01-19 20:30:00|343.53||343.53||343.53||343.53||0
1642624220000|2022-01-19 20:30:20|343.58||343.58||343.58||343.58||0
1642624230000|2022-01-19 20:30:30|343.53||343.53||343.53||343.53||0
1642624240000|2022-01-19 20:30:40|343.58||343.58||343.58||343.58||0
1642624250000|2022-01-19 20:30:50|343.53||343.58||343.58||343.53||0
1642624260000|2022-01-19 20:31:00|343.63|343.43|343.63|343.43|343.63|343.48|343.63|343.38|0
1642624270000|2022-01-19 20:31:10|343.58||343.63||343.63||343.58||0
1642624280000|2022-01-19 20:31:20|343.58|343.38|343.58|343.38|343.63|343.38|343.58|343.38|0
1642624290000|2022-01-19 20:31:30|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|0
1642624300000|2022-01-19 20:31:40|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1642624320000|2022-01-19 20:32:00|343.53|343.33|343.48|343.33|343.53|343.33|343.48|343.33|1
1642624340000|2022-01-19 20:32:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|1
1642624350000|2022-01-19 20:32:30|343.48||343.48||343.48||343.48||1
1642624360000|2022-01-19 20:32:40|343.43||343.48||343.48||343.43||0
1642624370000|2022-01-19 20:32:50|343.43||343.43||343.43||343.43||0
1642624380000|2022-01-19 20:33:00|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|1
1642624390000|2022-01-19 20:33:10|343.38||343.38||343.38||343.38||0
1642624400000|2022-01-19 20:33:20|343.43||343.43||343.43||343.38||0
1642624410000|2022-01-19 20:33:30|343.38||343.43||343.43||343.38||1
1642624420000|2022-01-19 20:33:40||343.28||343.28||343.28||343.23|0
1642624430000|2022-01-19 20:33:50||343.23||343.23||343.28||343.23|0
1642624440000|2022-01-19 20:34:00|343.38||343.38||343.43||343.38||0
1642624450000|2022-01-19 20:34:10|343.43|343.28|343.43|343.23|343.43|343.28|343.43|343.23|0
1642624460000|2022-01-19 20:34:20|343.48|343.28|343.43|343.28|343.48|343.28|343.43|343.23|1
1642624480000|2022-01-19 20:34:40|343.38|343.23|343.43|343.23|343.43|343.28|343.38|343.23|1
1642624490000|2022-01-19 20:34:50||343.28||343.28||343.28||343.23|0
1642624500000|2022-01-19 20:35:00||343.23||343.23||343.28||343.23|0
1642624510000|2022-01-19 20:35:10|343.38|343.28|343.38|343.23|343.43|343.28|343.38|343.23|0
1642624520000|2022-01-19 20:35:20||343.18||343.18||343.18||343.18|1
1642624530000|2022-01-19 20:35:30||343.23||343.18||343.23||343.18|0
1642624560000|2022-01-19 20:36:00||343.23||343.23||343.23||343.18|0
1642624570000|2022-01-19 20:36:10|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.23|0
1642624580000|2022-01-19 20:36:20||343.28||343.28||343.28||343.28|0
1642624590000|2022-01-19 20:36:30|343.43||343.43||343.43||343.43||0
1642624600000|2022-01-19 20:36:40|343.48||343.53||343.53||343.48||1
1642624610000|2022-01-19 20:36:50|343.48||343.48||343.53||343.48||0
1642624630000|2022-01-19 20:37:10|||||||||1
1642624720000|2022-01-19 20:38:40||343.23||343.28||343.28||343.23|0
1642624730000|2022-01-19 20:38:50||343.23||343.28||343.28||343.23|0
1642624740000|2022-01-19 20:39:00||343.23||343.28||343.28||343.23|0
1642624750000|2022-01-19 20:39:10|343.43||343.43||343.43||343.43||0
1642624760000|2022-01-19 20:39:20|343.48||343.48||343.48||343.43||0
1642624770000|2022-01-19 20:39:30|343.43||343.43||343.43||343.43||0
1642624780000|2022-01-19 20:39:40|343.48||343.48||343.48||343.43||0
1642624790000|2022-01-19 20:39:50|343.43|343.23|343.48|343.28|343.48|343.28|343.43|343.23|0
1642624800000|2022-01-19 20:40:00|343.43|343.23|343.43|343.23|343.43|343.28|343.43|343.23|0
1642624810000|2022-01-19 20:40:10||343.28||343.23||343.28||343.23|0
1642624820000|2022-01-19 20:40:20||343.18||343.23||343.23||343.18|0
1642624830000|2022-01-19 20:40:30|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|0
1642624840000|2022-01-19 20:40:40||343.28||343.28||343.28||343.28|0
1642624850000|2022-01-19 20:40:50|343.43|343.23|343.43|343.28|343.43|343.28|343.43|343.23|0
1642624860000|2022-01-19 20:41:00|343.48||343.48||343.48||343.43||1
1642624870000|2022-01-19 20:41:10||343.33||343.33||343.33||343.33|0
1642624880000|2022-01-19 20:41:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|1
1642624890000|2022-01-19 20:41:30|343.58||343.58||343.58||343.58||0
1642624900000|2022-01-19 20:41:40||343.43||343.43||343.43||343.38|0
1642624910000|2022-01-19 20:41:50|343.63|343.48|343.63|343.43|343.63|343.48|343.63|343.43|0
1642624920000|2022-01-19 20:42:00||343.48||343.48||343.48||343.43|0
1642624930000|2022-01-19 20:42:10|343.68||343.68||343.68||343.68||0
1642624940000|2022-01-19 20:42:20||343.43||343.43||343.43||343.43|1
1642624950000|2022-01-19 20:42:30||343.38||343.43||343.43||343.38|0
1642624960000|2022-01-19 20:42:40||343.48||343.43||343.48||343.43|0
1642624970000|2022-01-19 20:42:50||343.38||343.38||343.38||343.38|0
1642625000000|2022-01-19 20:43:20||343.33||343.38||343.38||343.33|0
1642625010000|2022-01-19 20:43:30||343.43||343.43||343.48||343.43|0
1642625020000|2022-01-19 20:43:40||343.48||343.48||343.48||343.43|0
1642625030000|2022-01-19 20:43:50||343.53||343.48||343.53||343.48|0
1642625040000|2022-01-19 20:44:00|343.73|343.53|343.63|343.43|343.73|343.53|343.58|343.38|2
1642625060000|2022-01-19 20:44:20|343.58|343.38|343.53|343.38|343.63|343.38|343.53|343.38|0
1642625070000|2022-01-19 20:44:30|343.58|343.33|343.58|343.38|343.63|343.38|343.53|343.33|2
1642625080000|2022-01-19 20:44:40||343.33||343.33||343.38||343.33|0
1642625090000|2022-01-19 20:44:50|343.63|343.38|343.58|343.33|343.63|343.38|343.58|343.33|0
1642625100000|2022-01-19 20:45:00|343.63|343.38|343.58|343.33|343.63|343.38|343.58|343.33|0
1642625110000|2022-01-19 20:45:10|343.48||343.48||343.48||343.48||0
1642625120000|2022-01-19 20:45:20|343.53|343.28|343.53|343.28|343.58|343.28|343.53|343.28|1
1642625130000|2022-01-19 20:45:30|343.58||343.58||343.58||343.53||0
1642625140000|2022-01-19 20:45:40|343.53|343.18|343.58|343.18|343.58|343.18|343.53|343.18|6
1642625150000|2022-01-19 20:45:50|343.53|343.23|343.58|343.28|343.58|343.28|343.53|343.23|0
1642625160000|2022-01-19 20:46:00|343.53||343.53||343.53||343.53||0
1642625170000|2022-01-19 20:46:10|343.58|343.23|343.58|343.23|343.58|343.23|343.58|343.23|0
1642625180000|2022-01-19 20:46:20|343.53||343.53||343.53||343.53||0
1642625190000|2022-01-19 20:46:30|343.58||343.53||343.58||343.53||0
1642625210000|2022-01-19 20:46:50|343.58|343.28|343.58|343.28|343.58|343.28|343.58|343.28|0
1642625220000|2022-01-19 20:47:00|||||||||1
1642625230000|2022-01-19 20:47:10|343.53||343.58||343.58||343.53||0
1642625240000|2022-01-19 20:47:20||343.33||343.33||343.33||343.33|0
1642625260000|2022-01-19 20:47:40|343.53||343.53||343.53||343.53||0
1642625270000|2022-01-19 20:47:50|343.58||343.58||343.58||343.53||0
1642625290000|2022-01-19 20:48:10|343.53||343.58||343.58||343.53||0
1642625300000|2022-01-19 20:48:20|343.53||343.53||343.53||343.53||0
1642625320000|2022-01-19 20:48:40|343.58||343.58||343.58||343.53||0
1642625330000|2022-01-19 20:48:50|343.53||343.53||343.53||343.53||0
1642625340000|2022-01-19 20:49:00|343.58||343.53||343.58||343.53||0
1642625350000|2022-01-19 20:49:10|343.58||343.53||343.58||343.53||0
1642625360000|2022-01-19 20:49:20|343.58||343.53||343.58||343.53||0
1642625370000|2022-01-19 20:49:30|343.58||343.53||343.58||343.53||0
1642625390000|2022-01-19 20:49:50|343.58||343.58||343.58||343.53||0
1642625400000|2022-01-19 20:50:00|343.53|343.28|343.48|343.18|343.53|343.28|343.48|343.18|0
1642625420000|2022-01-19 20:50:20|343.43|343.13|343.43|343.13|343.48|343.18|343.43|343.13|0
1642625460000|2022-01-19 20:51:00|343.48|343.18|343.43|343.13|343.48|343.18|343.43|343.13|1
1642625470000|2022-01-19 20:51:10|343.38||343.43||343.43||343.38||0
1642625490000|2022-01-19 20:51:30||343.18||343.13||343.18||343.13|0
1642625500000|2022-01-19 20:51:40|343.38|343.08|343.33|343.08|343.38|343.08|343.33|343.08|4
1642625530000|2022-01-19 20:52:10|343.28||343.33||343.33||343.28||0
1642625540000|2022-01-19 20:52:20|343.28||343.28||343.28||343.28||0
1642625560000|2022-01-19 20:52:40|343.33||343.33||343.33||343.33||1
1642625570000|2022-01-19 20:52:50|343.28||343.33||343.33||343.28||0
1642625580000|2022-01-19 20:53:00|343.28||343.28||343.33||343.28||0
1642625610000|2022-01-19 20:53:30|343.33||343.33||343.33||343.33||0
1642625620000|2022-01-19 20:53:40|343.28||343.33||343.33||343.28||0
1642625630000|2022-01-19 20:53:50|343.28||343.28||343.33||343.28||0
1642625680000|2022-01-19 20:54:40||343.13||343.08||343.13||343.08|1
1642625690000|2022-01-19 20:54:50|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|6
1642625700000|2022-01-19 20:55:00|343.18|342.98|343.13|342.98|343.18|342.98|343.13|342.98|7
1642625710000|2022-01-19 20:55:10|343.08|342.88|343.13|342.88|343.13|342.88|343.03|342.88|5
1642625720000|2022-01-19 20:55:20|343.08||343.13||343.13||343.08||0
1642625730000|2022-01-19 20:55:30|343.08||343.13||343.13||343.08||0
1642625740000|2022-01-19 20:55:40|343.08|342.83|343.03|342.83|343.13|342.88|343.03|342.83|0
1642625750000|2022-01-19 20:55:50|343.08|342.88|343.08|342.83|343.08|342.88|343.03|342.83|0
1642625760000|2022-01-19 20:56:00|343.03||343.03||343.08||343.03||1
1642625780000|2022-01-19 20:56:20|343.08||343.08||343.08||343.03||2
1642625790000|2022-01-19 20:56:30|343.03||343.03||343.03||343.03||0
1642625800000|2022-01-19 20:56:40|343.08|342.88|343.08|342.83|343.08|342.88|343.03|342.83|4
1642625810000|2022-01-19 20:56:50||342.88||342.88||342.88||342.83|0
1642625820000|2022-01-19 20:57:00|343.13|342.83|343.03|342.88|343.13|342.88|343.03|342.83|2
1642625830000|2022-01-19 20:57:10|343.08|342.83|343.13|342.88|343.13|342.88|343.08|342.83|0
1642625840000|2022-01-19 20:57:20|343.08|342.83|343.13|342.88|343.13|342.88|343.08|342.83|1
1642625870000|2022-01-19 20:57:50||342.83||342.83||342.88||342.83|0
1642625880000|2022-01-19 20:58:00|343.08|342.88|343.08|342.83|343.13|342.88|343.08|342.83|0
1642625900000|2022-01-19 20:58:20||342.88||342.83||342.88||342.83|0
1642625920000|2022-01-19 20:58:40|343.03||343.08||343.08||343.03||1
1642625950000|2022-01-19 20:59:10||342.88||342.93||342.93||342.88|0
1642625960000|2022-01-19 20:59:20|343.13|342.88|343.08|342.83|343.13|342.88|343.08|342.83|6
1642625970000|2022-01-19 20:59:30||342.88||342.83||342.88||342.83|2
1642625980000|2022-01-19 20:59:40||342.88||342.88||342.88||342.88|0
1642625990000|2022-01-19 20:59:50|343.13|342.83|343.18|342.88|343.18|342.88|343.13|342.83|2
1642626000000|2022-01-19 21:00:00|343.13||343.18||343.18||343.13||0
1642626020000|2022-01-19 21:00:20|343.13||343.18||343.18||343.13||0
1642626050000|2022-01-19 21:00:50|343.23||343.23||343.23||343.23||0
1642626070000|2022-01-19 21:01:10|343.28||343.28||343.28||343.28||0
1642626090000|2022-01-19 21:01:30|343.23||343.23||343.28||343.23||0
1642626100000|2022-01-19 21:01:40|343.28||343.23||343.28||343.18||0
1642626110000|2022-01-19 21:01:50|343.28||343.28||343.28||343.23||0
1642626120000|2022-01-19 21:02:00|343.23||343.23||343.28||343.23||0
1642626130000|2022-01-19 21:02:10|343.28||343.23||343.28||343.23||0
1642626140000|2022-01-19 21:02:20|343.28||343.23||343.28||343.18||0
1642626150000|2022-01-19 21:02:30|343.18||343.23||343.28||343.18||0
1642626160000|2022-01-19 21:02:40|343.28|342.83|343.08|342.78|343.28|342.83|343.08|342.78|0
1642626170000|2022-01-19 21:02:50|343.13|342.83|343.08|342.78|343.13|342.83|343.08|342.78|0
1642626180000|2022-01-19 21:03:00||342.83||342.83||342.83||342.78|0
1642626200000|2022-01-19 21:03:20|343.13||343.13||343.18||343.13||0
1642626220000|2022-01-19 21:03:40||342.88||342.83||342.88||342.83|0
1642626270000|2022-01-19 21:04:30||342.78||342.78||342.78||342.78|0
1642626280000|2022-01-19 21:04:40||342.83||342.83||342.83||342.78|0
1642626300000|2022-01-19 21:05:00|343.18|342.88|343.18|342.83|343.18|342.88|343.18|342.83|0
1642626310000|2022-01-19 21:05:10||342.88||342.83||342.88||342.83|0
1642626320000|2022-01-19 21:05:20||342.88||342.88||342.88||342.88|0
1642626350000|2022-01-19 21:05:50|343.13|342.83|343.13|342.83|343.13|342.98|343.13|342.83|5
1642626360000|2022-01-19 21:06:00|343.08|342.78|343.13|342.83|343.13|342.83|343.08|342.78|0
1642626370000|2022-01-19 21:06:10||342.78||342.83||342.83||342.78|0
1642626380000|2022-01-19 21:06:20||342.78||342.83||342.83||342.78|0
1642626390000|2022-01-19 21:06:30|343.18|342.88|343.18|342.83|343.18|342.88|343.18|342.83|0
1642626410000|2022-01-19 21:06:50|343.23|342.88|343.28|342.93|343.28|342.93|343.23|342.88|0
1642626420000|2022-01-19 21:07:00|343.23|342.88|343.23|342.88|343.23|342.88|343.18|342.83|0
1642626470000|2022-01-19 21:07:50|343.18||343.23||343.23||343.18||0
1642626490000|2022-01-19 21:08:10||342.93||342.88||342.93||342.88|0
1642626540000|2022-01-19 21:09:00|343.18||343.18||343.18||343.18||0
1642626550000|2022-01-19 21:09:10|343.23|343.03|343.28|342.88|343.28|343.08|343.13|342.88|2
1642626570000|2022-01-19 21:09:30||343.03||342.88||343.03||342.88|1
1642626610000|2022-01-19 21:10:10|343.23||343.18||343.23||343.18||0
1642626800000|2022-01-19 21:13:20|343.23||343.23||343.23||343.23||0
1642626810000|2022-01-19 21:13:30|343.18||343.23||343.23||343.18||0
1642626840000|2022-01-19 21:14:00|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|5
1642626850000|2022-01-19 21:14:10|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642626880000|2022-01-19 21:14:40|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642626900000|2022-01-19 21:15:00|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642626910000|2022-01-19 21:15:10|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642626970000|2022-01-19 21:16:10|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642626990000|2022-01-19 21:16:30|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642627040000|2022-01-19 21:17:20|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642627100000|2022-01-19 21:18:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642627150000|2022-01-19 21:19:10|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642627170000|2022-01-19 21:19:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642627190000|2022-01-19 21:19:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642627240000|2022-01-19 21:20:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642627250000|2022-01-19 21:20:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642627290000|2022-01-19 21:21:30|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642627420000|2022-01-19 21:23:40|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642627510000|2022-01-19 21:25:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642627520000|2022-01-19 21:25:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642627530000|2022-01-19 21:25:30|342.88|342.28|342.88|342.28|342.98|342.38|342.88|342.28|0
1642627550000|2022-01-19 21:25:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642627560000|2022-01-19 21:26:00|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642627600000|2022-01-19 21:26:40|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642627610000|2022-01-19 21:26:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642627620000|2022-01-19 21:27:00|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642627650000|2022-01-19 21:27:30|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642627660000|2022-01-19 21:27:40|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642627700000|2022-01-19 21:28:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642627720000|2022-01-19 21:28:40|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642627790000|2022-01-19 21:29:50|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642627810000|2022-01-19 21:30:10|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642627960000|2022-01-19 21:32:40|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642628110000|2022-01-19 21:35:10|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642628120000|2022-01-19 21:35:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642628280000|2022-01-19 21:38:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642628300000|2022-01-19 21:38:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642628310000|2022-01-19 21:38:30|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642628330000|2022-01-19 21:38:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642628340000|2022-01-19 21:39:00|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642628400000|2022-01-19 21:40:00|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642628410000|2022-01-19 21:40:10|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642628450000|2022-01-19 21:40:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642628640000|2022-01-19 21:44:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642628680000|2022-01-19 21:44:40|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642628690000|2022-01-19 21:44:50|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642628820000|2022-01-19 21:47:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642628830000|2022-01-19 21:47:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642628840000|2022-01-19 21:47:20|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642628890000|2022-01-19 21:48:10|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642628900000|2022-01-19 21:48:20|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642628920000|2022-01-19 21:48:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642628940000|2022-01-19 21:49:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642629030000|2022-01-19 21:50:30|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642629050000|2022-01-19 21:50:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642629060000|2022-01-19 21:51:00|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642629090000|2022-01-19 21:51:30|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642629110000|2022-01-19 21:51:50|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642629120000|2022-01-19 21:52:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642629170000|2022-01-19 21:52:50|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642629200000|2022-01-19 21:53:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642629240000|2022-01-19 21:54:00|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642629280000|2022-01-19 21:54:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642629380000|2022-01-19 21:56:20|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642629780000|2022-01-19 22:03:00|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642630000000|2022-01-19 22:06:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642630040000|2022-01-19 22:07:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642630060000|2022-01-19 22:07:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642630100000|2022-01-19 22:08:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642630340000|2022-01-19 22:12:20|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642630350000|2022-01-19 22:12:30|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642630530000|2022-01-19 22:15:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642630570000|2022-01-19 22:16:10|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642630660000|2022-01-19 22:17:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642630670000|2022-01-19 22:17:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642630790000|2022-01-19 22:19:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642631000000|2022-01-19 22:23:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642631130000|2022-01-19 22:25:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642631700000|2022-01-19 22:35:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642631900000|2022-01-19 22:38:20|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642632070000|2022-01-19 22:41:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642632080000|2022-01-19 22:41:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642633170000|2022-01-19 22:59:30|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642633200000|2022-01-19 23:00:00|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642633210000|2022-01-19 23:00:10|343.28|342.68|343.48|342.88|343.48|342.88|343.28|342.68|0
1642633230000|2022-01-19 23:00:30|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642633240000|2022-01-19 23:00:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642633250000|2022-01-19 23:00:50|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642633270000|2022-01-19 23:01:10|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642633340000|2022-01-19 23:02:20|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642633350000|2022-01-19 23:02:30|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642633440000|2022-01-19 23:04:00|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642633540000|2022-01-19 23:05:40|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642633590000|2022-01-19 23:06:30|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642633600000|2022-01-19 23:06:40|343.48|342.88|343.48|342.88|343.58|342.98|343.48|342.88|0
1642633610000|2022-01-19 23:06:50|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642633620000|2022-01-19 23:07:00|343.48|342.88|343.58|342.98|343.58|342.98|343.48|342.88|0
1642633640000|2022-01-19 23:07:20|343.48|342.88|343.58|342.98|343.58|342.98|343.48|342.88|0
1642633660000|2022-01-19 23:07:40|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642633830000|2022-01-19 23:10:30|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642633950000|2022-01-19 23:12:30|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642633960000|2022-01-19 23:12:40|343.38|342.78|343.38|342.78|343.48|342.88|343.38|342.78|0
1642633970000|2022-01-19 23:12:50|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642634010000|2022-01-19 23:13:30|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642634020000|2022-01-19 23:13:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642634030000|2022-01-19 23:13:50|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642634050000|2022-01-19 23:14:10|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642634080000|2022-01-19 23:14:40|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642634090000|2022-01-19 23:14:50|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642634100000|2022-01-19 23:15:00|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642634110000|2022-01-19 23:15:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642634130000|2022-01-19 23:15:30|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642634150000|2022-01-19 23:15:50|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642634200000|2022-01-19 23:16:40|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642634210000|2022-01-19 23:16:50|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642634240000|2022-01-19 23:17:20|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642634250000|2022-01-19 23:17:30|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642634290000|2022-01-19 23:18:10|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642634300000|2022-01-19 23:18:20|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642634310000|2022-01-19 23:18:30|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642634410000|2022-01-19 23:20:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642634420000|2022-01-19 23:20:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642634440000|2022-01-19 23:20:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642634450000|2022-01-19 23:20:50|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642634490000|2022-01-19 23:21:30|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642634530000|2022-01-19 23:22:10|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642634540000|2022-01-19 23:22:20|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642634550000|2022-01-19 23:22:30|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642634570000|2022-01-19 23:22:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642634580000|2022-01-19 23:23:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642634590000|2022-01-19 23:23:10|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642634600000|2022-01-19 23:23:20|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642634670000|2022-01-19 23:24:30|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642634750000|2022-01-19 23:25:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642634760000|2022-01-19 23:26:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642634770000|2022-01-19 23:26:10|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642634790000|2022-01-19 23:26:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642634800000|2022-01-19 23:26:40|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642634890000|2022-01-19 23:28:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642634910000|2022-01-19 23:28:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642634940000|2022-01-19 23:29:00|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642634950000|2022-01-19 23:29:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642635000000|2022-01-19 23:30:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635010000|2022-01-19 23:30:10|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642635060000|2022-01-19 23:31:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642635080000|2022-01-19 23:31:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635100000|2022-01-19 23:31:40|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642635130000|2022-01-19 23:32:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642635140000|2022-01-19 23:32:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635170000|2022-01-19 23:32:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642635180000|2022-01-19 23:33:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635190000|2022-01-19 23:33:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642635200000|2022-01-19 23:33:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635300000|2022-01-19 23:35:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642635340000|2022-01-19 23:35:40|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642635360000|2022-01-19 23:36:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635370000|2022-01-19 23:36:10|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642635410000|2022-01-19 23:36:50|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635420000|2022-01-19 23:37:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642635430000|2022-01-19 23:37:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635470000|2022-01-19 23:37:50|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642635510000|2022-01-19 23:38:30|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642635540000|2022-01-19 23:39:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635660000|2022-01-19 23:41:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642635790000|2022-01-19 23:43:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642635800000|2022-01-19 23:43:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642635820000|2022-01-19 23:43:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642636010000|2022-01-19 23:46:50|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642636060000|2022-01-19 23:47:40|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642636210000|2022-01-19 23:50:10|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642636230000|2022-01-19 23:50:30|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642636250000|2022-01-19 23:50:50|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642636340000|2022-01-19 23:52:20|342.68|342.08|342.68|342.08|342.78|342.18|342.68|342.08|0
1642636380000|2022-01-19 23:53:00|342.58|341.98|342.68|342.08|342.68|342.08|342.58|341.98|0
1642636390000|2022-01-19 23:53:10|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642636400000|2022-01-19 23:53:20|342.68|342.08|342.68|342.08|342.68|342.08|342.68|342.08|0
1642636410000|2022-01-19 23:53:30|342.78|342.18|342.68|342.08|342.78|342.18|342.68|342.08|0
1642636420000|2022-01-19 23:53:40|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642636430000|2022-01-19 23:53:50|342.68|342.08|342.68|342.08|342.78|342.18|342.68|342.08|0
1642636440000|2022-01-19 23:54:00|342.78|342.18|342.68|342.08|342.78|342.18|342.68|342.08|0
1642636450000|2022-01-19 23:54:10|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642636460000|2022-01-19 23:54:20|342.68|342.08|342.78|342.18|342.78|342.18|342.68|342.08|0
1642636470000|2022-01-19 23:54:30|342.68|342.08|342.78|342.18|342.78|342.18|342.68|342.08|0
1642636560000|2022-01-19 23:56:00|342.68|342.08|342.68|342.08|342.68|342.08|342.68|342.08|0
1642636650000|2022-01-19 23:57:30|342.78|342.18|342.78|342.18|342.78|342.18|342.68|342.08|0
1642636660000|2022-01-19 23:57:40|342.68|342.08|342.68|342.08|342.68|342.08|342.68|342.08|0
1642636720000|2022-01-19 23:58:40|342.78|342.18|342.68|342.08|342.78|342.18|342.68|342.08|0
1642636800000|2022-01-20 00:00:00|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642636810000|2022-01-20 00:00:10|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642636840000|2022-01-20 00:00:40|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642636850000|2022-01-20 00:00:50|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642636860000|2022-01-20 00:01:00|342.88|342.28|342.88|342.28|342.98|342.38|342.88|342.28|0
1642636880000|2022-01-20 00:01:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642636900000|2022-01-20 00:01:40|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642636920000|2022-01-20 00:02:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642636960000|2022-01-20 00:02:40|343.08|342.48|343.38|342.78|343.38|342.78|343.08|342.48|0
1642636970000|2022-01-20 00:02:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642636980000|2022-01-20 00:03:00|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642636990000|2022-01-20 00:03:10|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642637010000|2022-01-20 00:03:30|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642637020000|2022-01-20 00:03:40|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642637030000|2022-01-20 00:03:50|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642637040000|2022-01-20 00:04:00|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642637080000|2022-01-20 00:04:40|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642637090000|2022-01-20 00:04:50|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642637100000|2022-01-20 00:05:00|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642637110000|2022-01-20 00:05:10|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642637190000|2022-01-20 00:06:30|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642637230000|2022-01-20 00:07:10|343.68|343.08|343.58|342.98|343.68|343.08|343.58|342.98|0
1642637270000|2022-01-20 00:07:50|343.68|343.08|343.68|343.08|343.68|343.08|343.58|342.98|0
1642637280000|2022-01-20 00:08:00|343.58|342.98|343.58|342.98|343.68|343.08|343.58|342.98|0
1642637290000|2022-01-20 00:08:10|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1642637310000|2022-01-20 00:08:30|343.58|342.98|343.68|343.08|343.68|343.08|343.58|342.98|0
1642637470000|2022-01-20 00:11:10|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1642637480000|2022-01-20 00:11:20|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1642637490000|2022-01-20 00:11:30|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1642637540000|2022-01-20 00:12:20|343.68|343.08|343.68|343.08|343.78|343.18|343.68|343.08|0
1642637550000|2022-01-20 00:12:30|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1642637670000|2022-01-20 00:14:30|343.88|343.28|343.88|343.28|343.88|343.28|343.78|343.18|0
1642637680000|2022-01-20 00:14:40|343.78|343.18|343.78|343.18|343.88|343.28|343.78|343.18|0
1642637710000|2022-01-20 00:15:10|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1642637720000|2022-01-20 00:15:20|343.88|343.28|343.88|343.28|343.88|343.28|343.88|343.28|0
1642637730000|2022-01-20 00:15:30|343.78|343.18|343.78|343.18|343.88|343.28|343.78|343.18|0
1642637760000|2022-01-20 00:16:00|343.88|343.28|343.88|343.28|343.88|343.28|343.78|343.18|0
1642637800000|2022-01-20 00:16:40|343.78|343.18|343.78|343.18|343.88|343.28|343.78|343.18|0
1642637810000|2022-01-20 00:16:50|343.88|343.28|343.88|343.28|343.88|343.28|343.78|343.18|0
1642637820000|2022-01-20 00:17:00|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1642637840000|2022-01-20 00:17:20|343.78|343.18|343.78|343.18|343.88|343.28|343.78|343.18|0
1642637990000|2022-01-20 00:19:50|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1642638000000|2022-01-20 00:20:00|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1642638130000|2022-01-20 00:22:10|343.68|343.08|343.38|342.78|343.68|343.08|343.38|342.78|0
1642638220000|2022-01-20 00:23:40|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642638240000|2022-01-20 00:24:00|343.38|342.78|343.38|342.78|343.48|342.88|343.38|342.78|0
1642638250000|2022-01-20 00:24:10|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642638280000|2022-01-20 00:24:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642638290000|2022-01-20 00:24:50|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642638370000|2022-01-20 00:26:10|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642638470000|2022-01-20 00:27:50|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642638480000|2022-01-20 00:28:00|343.38|342.78|343.38|342.78|343.48|342.88|343.38|342.78|0
1642638490000|2022-01-20 00:28:10|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642638500000|2022-01-20 00:28:20|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642638510000|2022-01-20 00:28:30|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642638520000|2022-01-20 00:28:40|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642638600000|2022-01-20 00:30:00|344.08|343.58|343.78|343.43|344.08|343.68|343.78|343.43|42
1642638610000|2022-01-20 00:30:10|343.73|343.38|343.13|342.83|343.78|343.38|343.13|342.83|14
1642638620000|2022-01-20 00:30:20|342.98|342.78|342.98|342.78|343.08|342.78|342.83|342.58|50
1642638630000|2022-01-20 00:30:30|343.13|342.83|342.83|342.63|343.13|342.83|342.83|342.63|15
1642638640000|2022-01-20 00:30:40|342.73|342.58|342.58|342.38|342.83|342.63|342.58|342.38|42
1642638650000|2022-01-20 00:30:50|342.53|342.43|342.88|342.63|342.88|342.68|342.53|342.43|47
1642638660000|2022-01-20 00:31:00|343.08|342.68|342.88|342.63|343.08|342.83|342.83|342.58|52
1642638670000|2022-01-20 00:31:10|342.83|342.68|342.88|342.63|342.88|342.68|342.83|342.58|4
1642638680000|2022-01-20 00:31:20|342.83|342.58|342.83|342.58|342.83|342.58|342.78|342.58|12
1642638690000|2022-01-20 00:31:30|342.78|342.68|342.93|342.68|342.93|342.68|342.78|342.68|32
1642638700000|2022-01-20 00:31:40|342.88||342.88||342.88||342.88||1
1642638710000|2022-01-20 00:31:50|342.83|342.63|342.88|342.68|342.88|342.68|342.83|342.63|7
1642638720000|2022-01-20 00:32:00|342.83|342.78|342.98|342.83|343.08|342.83|342.83|342.78|38
1642638730000|2022-01-20 00:32:10||342.78||342.83||342.83||342.78|3
1642638740000|2022-01-20 00:32:20|343.03|342.78|343.18|342.98|343.18|342.98|343.03|342.78|39
1642638750000|2022-01-20 00:32:30|343.13|342.88|343.08|342.88|343.13|342.98|343.08|342.88|39
1642638760000|2022-01-20 00:32:40|343.03|342.78|343.03|342.83|343.03|342.88|342.98|342.73|6
1642638770000|2022-01-20 00:32:50||342.88||342.88||342.88||342.88|11
1642638780000|2022-01-20 00:33:00|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.78|5
1642638790000|2022-01-20 00:33:10||342.78||342.83||342.83||342.78|6
1642638800000|2022-01-20 00:33:20||342.78||342.78||342.78||342.78|36
1642638810000|2022-01-20 00:33:30||342.83||342.83||342.83||342.83|4
1642638820000|2022-01-20 00:33:40|343.03|342.88|342.83|342.63|343.03|342.88|342.83|342.63|61
1642638830000|2022-01-20 00:33:50|342.88|342.68|342.78|342.63|342.88|342.73|342.78|342.63|16
1642638840000|2022-01-20 00:34:00|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|63
1642638850000|2022-01-20 00:34:10|342.93|342.73|343.23|343.03|343.23|343.03|342.93|342.68|58
1642638860000|2022-01-20 00:34:20|343.28|343.13|343.23|342.98|343.28|343.13|343.23|342.98|54
1642638870000|2022-01-20 00:34:30|343.18|342.93|343.33|343.13|343.33|343.13|343.13|342.93|48
1642638880000|2022-01-20 00:34:40|343.28|343.03|343.38|343.18|343.38|343.18|343.23|343.03|42
1642638890000|2022-01-20 00:34:50|343.43|343.23|343.48|343.33|343.53|343.33|343.38|343.18|32
1642638900000|2022-01-20 00:35:00|343.43|343.28|343.33|343.18|343.48|343.33|343.33|343.13|16
1642638910000|2022-01-20 00:35:10|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.18|12
1642638920000|2022-01-20 00:35:20|343.43|343.18|343.43|343.23|343.43|343.23|343.38|343.18|22
1642638930000|2022-01-20 00:35:30|343.33|343.18|343.33|343.13|343.43|343.23|343.33|343.13|11
1642638940000|2022-01-20 00:35:40|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.08|7
1642638950000|2022-01-20 00:35:50||343.08||343.13||343.13||343.08|6
1642638960000|2022-01-20 00:36:00||343.08||343.13||343.13||343.08|6
1642638970000|2022-01-20 00:36:10|343.28||343.28||343.28||343.28||4
1642638980000|2022-01-20 00:36:20|343.18|343.03|343.23|343.08|343.28|343.08|343.18|343.03|18
1642638990000|2022-01-20 00:36:30|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|12
1642639000000|2022-01-20 00:36:40|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.03|28
1642639010000|2022-01-20 00:36:50|||||||||2
1642639020000|2022-01-20 00:37:00|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|34
1642639030000|2022-01-20 00:37:10|343.28|343.13|343.33|343.13|343.33|343.18|343.28|343.13|14
1642639040000|2022-01-20 00:37:20|343.28|343.08|343.23|343.08|343.28|343.08|343.23|343.03|4
1642639050000|2022-01-20 00:37:30|343.28|343.13|343.23|343.08|343.28|343.13|343.23|343.08|3
1642639060000|2022-01-20 00:37:40|343.28|343.13|343.23|343.03|343.28|343.13|343.23|343.03|6
1642639070000|2022-01-20 00:37:50|343.18|343.08|343.18|343.03|343.23|343.08|343.18|343.03|5
1642639080000|2022-01-20 00:38:00|343.23|343.08|343.48|343.33|343.48|343.33|343.23|343.08|28
1642639090000|2022-01-20 00:38:10|343.53|343.28|343.53|343.33|343.53|343.33|343.43|343.28|11
1642639100000|2022-01-20 00:38:20|||||||||10
1642639110000|2022-01-20 00:38:30|||||||||1
1642639120000|2022-01-20 00:38:40|343.48|343.28|343.48|343.28|343.53|343.28|343.43|343.28|5
1642639130000|2022-01-20 00:38:50|343.43||343.53||343.53||343.43||7
1642639140000|2022-01-20 00:39:00|343.48||343.48||343.48||343.48||1
1642639150000|2022-01-20 00:39:10|343.38|343.23|343.38|343.23|343.43|343.23|343.38|343.18|9
1642639160000|2022-01-20 00:39:20|343.33|343.18|343.43|343.23|343.43|343.23|343.33|343.13|8
1642639170000|2022-01-20 00:39:30|343.38|343.18|343.43|343.28|343.43|343.28|343.33|343.18|11
1642639180000|2022-01-20 00:39:40|343.38|343.18|343.48|343.28|343.48|343.28|343.38|343.18|19
1642639190000|2022-01-20 00:39:50|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1642639200000|2022-01-20 00:40:00|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|3
1642639210000|2022-01-20 00:40:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|1
1642639220000|2022-01-20 00:40:20|343.58|343.33|343.53|343.38|343.58|343.43|343.53|343.33|20
1642639230000|2022-01-20 00:40:30|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|5
1642639240000|2022-01-20 00:40:40||343.38||343.38||343.38||343.38|1
1642639250000|2022-01-20 00:40:50|343.53|343.43|343.58|343.43|343.58|343.43|343.53|343.43|1
1642639260000|2022-01-20 00:41:00|343.53|343.38|343.48|343.28|343.53|343.38|343.48|343.28|11
1642639270000|2022-01-20 00:41:10||343.33||343.28||343.33||343.28|3
1642639280000|2022-01-20 00:41:20|343.43||343.43||343.43||343.43||0
1642639290000|2022-01-20 00:41:30|||||||||2
1642639300000|2022-01-20 00:41:40|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|5
1642639310000|2022-01-20 00:41:50|343.53|343.33|343.53|343.38|343.53|343.38|343.53|343.33|2
1642639320000|2022-01-20 00:42:00|343.58|343.33|343.58|343.38|343.58|343.43|343.53|343.33|11
1642639330000|2022-01-20 00:42:10|343.53|343.43|343.58|343.43|343.58|343.43|343.53|343.38|5
1642639340000|2022-01-20 00:42:20|||||||||2
1642639350000|2022-01-20 00:42:30|||||||||1
1642639360000|2022-01-20 00:42:40|343.63||343.58||343.63||343.58||21
1642639370000|2022-01-20 00:42:50||343.38||343.43||343.43||343.38|23
1642639380000|2022-01-20 00:43:00|343.53|343.38|343.53|343.38|343.53|343.43|343.53|343.33|18
1642639390000|2022-01-20 00:43:10|343.58|343.33|343.58|343.38|343.58|343.38|343.58|343.33|1
1642639400000|2022-01-20 00:43:20|343.53||343.53||343.53||343.53||2
1642639410000|2022-01-20 00:43:30||343.33||343.33||343.38||343.33|3
1642639420000|2022-01-20 00:43:40|343.48|343.28|343.48|343.33|343.53|343.33|343.48|343.28|4
1642639430000|2022-01-20 00:43:50||343.28||343.33||343.33||343.28|13
1642639440000|2022-01-20 00:44:00|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.18|8
1642639450000|2022-01-20 00:44:10|343.43||343.43||343.43||343.43||4
1642639470000|2022-01-20 00:44:30|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|2
1642639480000|2022-01-20 00:44:40|343.38||343.38||343.38||343.38||0
1642639490000|2022-01-20 00:44:50|343.48|343.18|343.48|343.28|343.48|343.28|343.48|343.18|23
1642639500000|2022-01-20 00:45:00|343.53|343.33|343.28|343.03|343.53|343.38|343.28|343.03|73
1642639510000|2022-01-20 00:45:10||343.13||343.08||343.13||343.08|11
1642639520000|2022-01-20 00:45:20|343.23||343.23||343.23||343.23||4
1642639530000|2022-01-20 00:45:30||343.03||343.08||343.08||343.03|13
1642639540000|2022-01-20 00:45:40|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|1
1642639550000|2022-01-20 00:45:50|343.18||343.13||343.18||343.13||1
1642639560000|2022-01-20 00:46:00|343.08|342.93|342.98|342.83|343.08|342.93|342.98|342.83|11
1642639580000|2022-01-20 00:46:20|343.03||342.98||343.03||342.98||1
1642639590000|2022-01-20 00:46:30|342.88|342.68|342.88|342.68|342.88|342.73|342.88|342.68|6
1642639600000|2022-01-20 00:46:40|342.83||342.83||342.83||342.83||0
1642639620000|2022-01-20 00:47:00||342.63||342.63||342.68||342.63|2
1642639630000|2022-01-20 00:47:10|342.78|342.68|342.78|342.63|342.88|342.68|342.78|342.63|11
1642639640000|2022-01-20 00:47:20|342.88|342.68|342.78|342.63|342.88|342.68|342.78|342.63|9
1642639650000|2022-01-20 00:47:30|342.83||342.83||342.83||342.83||5
1642639660000|2022-01-20 00:47:40|342.78||342.88||342.88||342.78||2
1642639670000|2022-01-20 00:47:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|1
1642639680000|2022-01-20 00:48:00|342.78|342.63|342.78|342.58|342.78|342.63|342.73|342.58|18
1642639690000|2022-01-20 00:48:10|342.73||342.73||342.73||342.73||3
1642639700000|2022-01-20 00:48:20|342.78||342.78||342.78||342.78||5
1642639710000|2022-01-20 00:48:30|342.73|342.53|342.73|342.58|342.73|342.58|342.73|342.53|4
1642639720000|2022-01-20 00:48:40|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|2
1642639730000|2022-01-20 00:48:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|1
1642639740000|2022-01-20 00:49:00|||||||||1
1642639750000|2022-01-20 00:49:10|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|6
1642639770000|2022-01-20 00:49:30||342.53||342.53||342.53||342.53|7
1642639790000|2022-01-20 00:49:50|342.68|342.58|342.68|342.53|342.68|342.58|342.68|342.53|1
1642639800000|2022-01-20 00:50:00|342.63|342.43|342.63|342.43|342.63|342.43|342.63|342.43|7
1642639820000|2022-01-20 00:50:20|342.68|342.48|342.73|342.53|342.73|342.53|342.68|342.48|3
1642639830000|2022-01-20 00:50:30|342.83|342.58|342.68|342.48|342.83|342.63|342.68|342.48|24
1642639840000|2022-01-20 00:50:40|342.63|342.43|342.63|342.43|342.63|342.43|342.63|342.43|2
1642639860000|2022-01-20 00:51:00|342.58||342.58||342.58||342.58||2
1642639870000|2022-01-20 00:51:10|342.63|342.48|342.73|342.58|342.73|342.58|342.58|342.43|25
1642639880000|2022-01-20 00:51:20|342.68|342.53|342.63|342.48|342.68|342.58|342.63|342.48|5
1642639890000|2022-01-20 00:51:30|342.68||342.68||342.68||342.68||2
1642639900000|2022-01-20 00:51:40|342.73|342.53|342.73|342.53|342.73|342.58|342.68|342.53|6
1642639920000|2022-01-20 00:52:00|342.78|342.58|342.88|342.68|342.88|342.68|342.78|342.58|12
1642639930000|2022-01-20 00:52:10|342.98|342.73|342.98|342.83|343.03|342.88|342.98|342.73|6
1642639940000|2022-01-20 00:52:20||342.78||342.83||342.83||342.78|4
1642639950000|2022-01-20 00:52:30|343.08|342.78|343.08|342.88|343.13|342.88|343.08|342.78|5
1642639960000|2022-01-20 00:52:40|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|3
1642639970000|2022-01-20 00:52:50|342.98||342.98||342.98||342.98||0
1642639980000|2022-01-20 00:53:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|14
1642639990000|2022-01-20 00:53:10|342.88|342.63|342.88|342.68|342.88|342.68|342.88|342.63|13
1642640000000|2022-01-20 00:53:20|342.93|342.63|342.83|342.68|342.93|342.68|342.83|342.63|2
1642640010000|2022-01-20 00:53:30||342.63||342.68||342.68||342.63|7
1642640030000|2022-01-20 00:53:50|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|4
1642640040000|2022-01-20 00:54:00||342.78||342.73||342.78||342.68|1
1642640060000|2022-01-20 00:54:20||342.78||342.73||342.78||342.73|0
1642640070000|2022-01-20 00:54:30|342.88||342.88||342.88||342.88||0
1642640080000|2022-01-20 00:54:40|342.93|342.78|342.98|342.78|343.03|342.83|342.93|342.73|16
1642640090000|2022-01-20 00:54:50|343.03|342.83|343.03|342.88|343.03|342.88|342.98|342.78|7
1642640100000|2022-01-20 00:55:00|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.83|11
1642640110000|2022-01-20 00:55:10|342.98|342.78|342.98|342.83|342.98|342.83|342.98|342.78|22
1642640120000|2022-01-20 00:55:20|342.83|342.68|342.88|342.68|342.88|342.68|342.78|342.63|16
1642640130000|2022-01-20 00:55:30||342.73||342.73||342.73||342.73|1
1642640140000|2022-01-20 00:55:40|342.83|342.68|342.83|342.68|342.88|342.68|342.78|342.63|5
1642640150000|2022-01-20 00:55:50|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|1
1642640160000|2022-01-20 00:56:00|342.83|342.63|342.78|342.63|342.83|342.63|342.78|342.63|3
1642640170000|2022-01-20 00:56:10|342.83|342.58|342.78|342.58|342.83|342.63|342.73|342.58|5
1642640180000|2022-01-20 00:56:20|342.73||342.73||342.78||342.73||0
1642640190000|2022-01-20 00:56:30|342.78|342.53|342.78|342.63|342.78|342.63|342.78|342.53|0
1642640200000|2022-01-20 00:56:40|342.73|342.58|342.73|342.53|342.73|342.58|342.68|342.53|3
1642640220000|2022-01-20 00:57:00|342.83|342.63|342.83|342.63|342.83|342.68|342.83|342.63|22
1642640240000|2022-01-20 00:57:20||342.68||342.68||342.68||342.68|0
1642640250000|2022-01-20 00:57:30||342.63||342.63||342.68||342.63|6
1642640260000|2022-01-20 00:57:40||342.68||342.63||342.68||342.63|6
1642640270000|2022-01-20 00:57:50|342.78||342.78||342.83||342.78||0
1642640280000|2022-01-20 00:58:00|342.88|342.73|342.83|342.63|342.88|342.73|342.83|342.63|14
1642640290000|2022-01-20 00:58:10|342.88|342.68|342.83|342.68|342.88|342.68|342.83|342.68|1
1642640300000|2022-01-20 00:58:20||342.63||342.68||342.68||342.63|0
1642640310000|2022-01-20 00:58:30|342.78|342.63|342.78|342.63|342.78|342.68|342.78|342.58|29
1642640320000|2022-01-20 00:58:40|342.73|342.58|342.73|342.53|342.78|342.58|342.73|342.53|3
1642640330000|2022-01-20 00:58:50|342.68||342.68||342.73||342.68||8
1642640340000|2022-01-20 00:59:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|6
1642640350000|2022-01-20 00:59:10|342.78|342.63|342.78|342.63|342.88|342.68|342.78|342.63|2
1642640360000|2022-01-20 00:59:20|342.73|342.58|342.73|342.53|342.73|342.58|342.73|342.53|3
1642640370000|2022-01-20 00:59:30||342.58||342.53||342.58||342.53|0
1642640380000|2022-01-20 00:59:40|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.58|1
1642640390000|2022-01-20 00:59:50|342.73|342.63|342.78|342.58|342.78|342.63|342.73|342.58|2
1642640400000|2022-01-20 01:00:00|342.73|342.53|342.48|342.28|342.73|342.53|342.33|342.13|63
1642640410000|2022-01-20 01:00:10|342.53|342.33|342.48|342.33|342.58|342.38|342.48|342.33|66
1642640420000|2022-01-20 01:00:20||342.28||342.23||342.28||342.23|34
1642640430000|2022-01-20 01:00:30|342.43|342.28|342.28|342.08|342.43|342.28|342.28|342.08|41
1642640440000|2022-01-20 01:00:40|342.23|342.13|342.23|342.08|342.28|342.13|342.23|342.08|22
1642640450000|2022-01-20 01:00:50|342.28|342.03|342.18|342.03|342.28|342.03|342.18|342.03|16
1642640460000|2022-01-20 01:01:00|342.23|342.08|342.23|342.03|342.23|342.08|342.18|342.03|32
1642640470000|2022-01-20 01:01:10|342.18|341.98|342.18|341.98|342.23|342.03|342.18|341.98|29
1642640480000|2022-01-20 01:01:20|342.23|342.03|342.28|342.08|342.28|342.08|342.23|341.98|28
1642640490000|2022-01-20 01:01:30|342.38|342.18|342.48|342.33|342.48|342.33|342.38|342.18|21
1642640500000|2022-01-20 01:01:40|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|32
1642640510000|2022-01-20 01:01:50|342.53|342.38|342.63|342.43|342.63|342.43|342.53|342.38|16
1642640520000|2022-01-20 01:02:00|342.58|342.38|342.48|342.33|342.58|342.38|342.48|342.33|15
1642640530000|2022-01-20 01:02:10|342.53|342.28|342.53|342.33|342.53|342.33|342.53|342.23|41
1642640540000|2022-01-20 01:02:20|342.58|342.38|342.53|342.38|342.63|342.43|342.53|342.38|47
1642640550000|2022-01-20 01:02:30|342.58|342.33|342.58|342.38|342.58|342.43|342.53|342.33|21
1642640560000|2022-01-20 01:02:40|342.53|342.43|342.63|342.48|342.63|342.48|342.53|342.43|23
1642640570000|2022-01-20 01:02:50|||||||||9
1642640580000|2022-01-20 01:03:00|342.68|342.43|342.58|342.43|342.68|342.48|342.58|342.38|23
1642640590000|2022-01-20 01:03:10|342.43|342.23|342.33|342.18|342.43|342.23|342.33|342.18|32
1642640600000|2022-01-20 01:03:20|||||||||4
1642640610000|2022-01-20 01:03:30|342.23|342.08|342.23|342.08|342.28|342.08|342.23|342.03|31
1642640620000|2022-01-20 01:03:40|342.28|342.03|342.13|341.98|342.28|342.03|342.13|341.98|13
1642640630000|2022-01-20 01:03:50|342.18|341.93|342.08|341.93|342.18|341.93|342.08|341.93|47
1642640640000|2022-01-20 01:04:00|342.18|341.88|342.08|341.93|342.18|342.03|342.08|341.88|12
1642640650000|2022-01-20 01:04:10|342.03|341.83|341.98|341.83|342.03|341.83|341.98|341.83|21
1642640660000|2022-01-20 01:04:20|341.93|341.78|341.93|341.78|341.93|341.83|341.93|341.78|9
1642640670000|2022-01-20 01:04:30|342.03|341.83|342.03|341.83|342.03|341.83|341.93|341.78|18
1642640680000|2022-01-20 01:04:40|341.98|341.78|341.93|341.78|341.98|341.78|341.93|341.78|11
1642640690000|2022-01-20 01:04:50|341.98|341.83|341.93|341.78|341.98|341.83|341.93|341.78|16
1642640700000|2022-01-20 01:05:00|341.88|341.73|341.78|341.63|341.88|341.73|341.78|341.63|27
1642640710000|2022-01-20 01:05:10|341.73|341.58|341.83|341.63|341.83|341.63|341.68|341.53|25
1642640720000|2022-01-20 01:05:20|341.78|341.68|341.83|341.63|341.83|341.68|341.78|341.63|7
1642640730000|2022-01-20 01:05:30|341.78|341.68|341.93|341.73|342.03|341.83|341.78|341.58|37
1642640740000|2022-01-20 01:05:40|341.88|341.68|341.73|341.58|341.88|341.68|341.73|341.58|15
1642640750000|2022-01-20 01:05:50|341.83|341.68|341.83|341.68|341.88|341.73|341.83|341.68|48
1642640760000|2022-01-20 01:06:00|341.93|341.73|341.83|341.68|341.93|341.73|341.83|341.68|10
1642640770000|2022-01-20 01:06:10|341.78|341.63|341.83|341.63|341.83|341.63|341.78|341.63|12
1642640780000|2022-01-20 01:06:20|341.78|341.68|341.93|341.73|341.98|341.78|341.78|341.68|15
1642640790000|2022-01-20 01:06:30|341.88|341.78|342.03|341.83|342.03|341.83|341.88|341.78|12
1642640800000|2022-01-20 01:06:40|342.08|341.88|342.18|342.03|342.18|342.03|342.03|341.88|10
1642640810000|2022-01-20 01:06:50|342.23|342.08|342.28|342.13|342.33|342.13|342.23|342.08|6
1642640820000|2022-01-20 01:07:00|342.23|342.03|342.28|342.08|342.28|342.08|342.18|342.03|19
1642640830000|2022-01-20 01:07:10|342.23|342.13|342.28|342.13|342.28|342.13|342.23|342.08|11
1642640840000|2022-01-20 01:07:20|342.23|342.08|342.28|342.08|342.28|342.13|342.23|342.08|22
1642640850000|2022-01-20 01:07:30|342.23|342.13|342.28|342.13|342.33|342.13|342.23|342.08|19
1642640860000|2022-01-20 01:07:40|342.33|342.18|342.13|341.98|342.33|342.18|342.13|341.93|18
1642640870000|2022-01-20 01:07:50|342.18|342.03|342.33|342.18|342.38|342.23|342.18|342.03|24
1642640880000|2022-01-20 01:08:00|342.38|342.23|342.53|342.33|342.53|342.33|342.38|342.23|20
1642640890000|2022-01-20 01:08:10|342.63|342.43|342.58|342.38|342.63|342.43|342.53|342.33|32
1642640900000|2022-01-20 01:08:20|342.53|342.43|342.43|342.23|342.53|342.43|342.43|342.23|40
1642640910000|2022-01-20 01:08:30|342.38|342.18|342.33|342.18|342.38|342.18|342.28|342.13|28
1642640920000|2022-01-20 01:08:40|342.38|342.23|342.53|342.33|342.53|342.33|342.38|342.18|48
1642640930000|2022-01-20 01:08:50|342.43|342.38|342.48|342.28|342.48|342.38|342.38|342.23|37
1642640940000|2022-01-20 01:09:00|342.43|342.18|342.33|342.13|342.43|342.18|342.23|342.08|38
1642640950000|2022-01-20 01:09:10|342.28|342.18|342.38|342.23|342.43|342.23|342.28|342.18|29
1642640960000|2022-01-20 01:09:20|342.43|342.13|342.23|342.08|342.43|342.13|342.23|342.03|26
1642640970000|2022-01-20 01:09:30|342.18|342.03|342.08|341.93|342.18|342.03|342.08|341.93|10
1642640980000|2022-01-20 01:09:40|342.13|341.98|342.03|341.88|342.13|341.98|342.03|341.83|37
1642640990000|2022-01-20 01:09:50|342.08|341.93|342.03|341.83|342.08|341.93|341.93|341.73|23
1642641000000|2022-01-20 01:10:00|342.08|341.88|342.08|341.88|342.08|341.88|342.08|341.83|11
1642641010000|2022-01-20 01:10:10|342.03|341.93|342.08|341.88|342.08|341.93|342.03|341.83|18
1642641020000|2022-01-20 01:10:20|342.13|341.93|342.08|341.93|342.18|342.03|342.03|341.88|21
1642641030000|2022-01-20 01:10:30|342.13|341.98|342.13|341.98|342.18|341.98|342.08|341.93|11
1642641040000|2022-01-20 01:10:40|342.18|342.03|342.23|342.08|342.23|342.08|342.18|342.03|6
1642641050000|2022-01-20 01:10:50|||||||||1
1642641060000|2022-01-20 01:11:00|||||||||2
1642641070000|2022-01-20 01:11:10|342.33|342.13|342.33|342.13|342.33|342.13|342.33|342.13|4
1642641080000|2022-01-20 01:11:20|342.28|342.18|342.23|342.03|342.28|342.18|342.23|342.03|6
1642641090000|2022-01-20 01:11:30|342.08|341.93|342.03|341.83|342.08|341.93|341.98|341.83|35
1642641100000|2022-01-20 01:11:40|341.98|341.78|341.93|341.78|342.03|341.78|341.93|341.78|4
1642641110000|2022-01-20 01:11:50|341.98|341.73|342.08|341.88|342.08|341.88|341.98|341.73|15
1642641120000|2022-01-20 01:12:00|342.13|341.98|342.13|341.98|342.13|341.98|342.08|341.88|30
1642641130000|2022-01-20 01:12:10|342.18|342.03|342.13|341.88|342.23|342.08|342.08|341.88|37
1642641140000|2022-01-20 01:12:20|342.08|341.93|342.13|341.93|342.13|341.93|342.08|341.93|4
1642641150000|2022-01-20 01:12:30|342.18|341.98|342.23|342.03|342.23|342.03|342.18|341.93|9
1642641160000|2022-01-20 01:12:40|342.28|342.08|342.13|341.93|342.28|342.08|342.08|341.93|12
1642641170000|2022-01-20 01:12:50|342.08||342.13||342.13||342.08||0
1642641180000|2022-01-20 01:13:00|342.08|342.03|342.18|341.98|342.23|342.03|342.08|341.98|35
1642641190000|2022-01-20 01:13:10|342.13|342.03|342.28|342.08|342.28|342.08|342.13|342.03|2
1642641200000|2022-01-20 01:13:20|342.23||342.28||342.28||342.23||0
1642641210000|2022-01-20 01:13:30|342.23|341.98|342.13|341.98|342.28|341.98|342.13|341.98|13
1642641220000|2022-01-20 01:13:40|342.08|341.93|342.08|341.93|342.08|341.93|342.08|341.93|3
1642641230000|2022-01-20 01:13:50|342.13|341.98|342.13|341.93|342.18|341.98|342.08|341.93|6
1642641240000|2022-01-20 01:14:00|342.08|341.98|342.23|342.03|342.23|342.03|342.08|341.98|9
1642641250000|2022-01-20 01:14:10|342.18|341.98|342.13|341.98|342.23|342.03|342.13|341.98|12
1642641260000|2022-01-20 01:14:20|342.18|341.93|342.18|341.98|342.23|342.08|342.18|341.93|14
1642641270000|2022-01-20 01:14:30|342.13|341.93|342.03|341.83|342.13|341.93|342.03|341.83|0
1642641280000|2022-01-20 01:14:40|341.98|341.73|341.78|341.63|341.98|341.73|341.78|341.63|27
1642641290000|2022-01-20 01:14:50|341.73|341.58|341.68|341.53|341.73|341.58|341.68|341.53|5
1642641300000|2022-01-20 01:15:00|341.73|341.48|341.63|341.48|341.73|341.48|341.63|341.48|14
1642641310000|2022-01-20 01:15:10|341.58|341.43|341.48|341.33|341.58|341.43|341.48|341.28|33
1642641320000|2022-01-20 01:15:20|341.53|341.28|341.53|341.38|341.58|341.43|341.38|341.23|19
1642641330000|2022-01-20 01:15:30|341.48|341.33|341.53|341.38|341.53|341.38|341.48|341.33|8
1642641340000|2022-01-20 01:15:40|341.48|341.33|341.43|341.23|341.53|341.38|341.43|341.23|15
1642641350000|2022-01-20 01:15:50|341.48|341.33|341.48|341.33|341.53|341.38|341.43|341.23|18
1642641360000|2022-01-20 01:16:00|341.53|341.38|341.53|341.38|341.53|341.38|341.48|341.33|13
1642641370000|2022-01-20 01:16:10|341.58|341.43|341.63|341.48|341.63|341.48|341.58|341.43|4
1642641380000|2022-01-20 01:16:20|341.58|341.43|341.63|341.48|341.68|341.53|341.58|341.38|12
1642641390000|2022-01-20 01:16:30|341.68|341.43|341.73|341.53|341.73|341.53|341.68|341.43|4
1642641400000|2022-01-20 01:16:40|341.78|341.58|341.88|341.73|341.93|341.73|341.78|341.58|7
1642641410000|2022-01-20 01:16:50|341.93|341.68|341.78|341.58|341.93|341.78|341.73|341.58|20
1642641420000|2022-01-20 01:17:00|341.83|341.63|341.88|341.68|341.98|341.78|341.83|341.63|41
1642641430000|2022-01-20 01:17:10|341.83|341.73|341.88|341.68|341.88|341.73|341.83|341.68|1
1642641440000|2022-01-20 01:17:20|341.83|341.63|341.78|341.63|341.83|341.63|341.73|341.58|5
1642641450000|2022-01-20 01:17:30|341.83|341.68|341.83|341.68|341.83|341.68|341.78|341.63|10
1642641460000|2022-01-20 01:17:40|341.78|341.63|341.78|341.63|341.78|341.63|341.78|341.63|5
1642641470000|2022-01-20 01:17:50|341.83|341.68|341.88|341.68|341.88|341.68|341.78|341.68|3
1642641480000|2022-01-20 01:18:00|341.83|341.58|341.93|341.78|341.93|341.78|341.73|341.58|30
1642641490000|2022-01-20 01:18:10|341.98|341.83|341.88|341.68|341.98|341.83|341.83|341.68|13
1642641500000|2022-01-20 01:18:20|341.83|341.73|341.93|341.78|341.93|341.78|341.83|341.73|6
1642641510000|2022-01-20 01:18:30|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.68|16
1642641520000|2022-01-20 01:18:40|341.78|341.63|341.73|341.58|341.78|341.63|341.73|341.58|9
1642641530000|2022-01-20 01:18:50|341.78|341.63|341.83|341.68|341.83|341.68|341.73|341.63|8
1642641540000|2022-01-20 01:19:00|341.78|341.58|341.78|341.63|341.83|341.63|341.68|341.53|17
1642641550000|2022-01-20 01:19:10|341.83|341.58|341.88|341.68|341.88|341.73|341.83|341.58|11
1642641560000|2022-01-20 01:19:20|341.83|341.63|341.93|341.78|341.93|341.78|341.83|341.63|11
1642641570000|2022-01-20 01:19:30|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.63|11
1642641580000|2022-01-20 01:19:40|341.78|341.63|341.78|341.63|341.83|341.68|341.78|341.58|18
1642641590000|2022-01-20 01:19:50|341.83|341.68|341.83|341.68|341.88|341.68|341.78|341.63|5
1642641600000|2022-01-20 01:20:00|341.78|341.63|341.78|341.63|341.83|341.68|341.78|341.63|13
1642641610000|2022-01-20 01:20:10|341.83|341.58|341.83|341.68|341.88|341.68|341.78|341.58|4
1642641620000|2022-01-20 01:20:20|341.78|341.63|341.93|341.78|341.93|341.78|341.78|341.63|5
1642641630000|2022-01-20 01:20:30|341.88|341.73|341.83|341.68|341.88|341.73|341.83|341.68|5
1642641640000|2022-01-20 01:20:40|||||||||3
1642641650000|2022-01-20 01:20:50|341.88|341.73|341.88|341.73|341.88|341.73|341.88|341.68|6
1642641660000|2022-01-20 01:21:00|341.93|341.78|342.03|341.83|342.03|341.83|341.93|341.78|10
1642641670000|2022-01-20 01:21:10|341.93|341.88|341.98|341.78|341.98|341.88|341.93|341.78|9
1642641680000|2022-01-20 01:21:20|341.93|341.83|341.88|341.73|341.93|341.83|341.88|341.73|11
1642641690000|2022-01-20 01:21:30|341.83|341.68|341.83|341.68|341.83|341.68|341.78|341.63|11
1642641700000|2022-01-20 01:21:40|341.78|341.63|341.88|341.68|341.88|341.68|341.73|341.58|15
1642641710000|2022-01-20 01:21:50|341.83|341.73|341.93|341.78|342.03|341.83|341.83|341.73|14
1642641720000|2022-01-20 01:22:00|341.98|341.73|341.98|341.83|342.03|341.83|341.93|341.73|15
1642641730000|2022-01-20 01:22:10|341.93|341.78|342.03|341.88|342.08|341.93|341.93|341.78|92
1642641740000|2022-01-20 01:22:20|341.98|341.83|341.98|341.83|341.98|341.83|341.98|341.83|3
1642641750000|2022-01-20 01:22:30|341.93|341.78|341.88|341.73|341.93|341.78|341.88|341.73|17
1642641760000|2022-01-20 01:22:40|341.93|341.68|341.88|341.73|341.93|341.73|341.88|341.68|4
1642641770000|2022-01-20 01:22:50|341.93|341.68|341.88|341.68|341.98|341.78|341.88|341.68|12
1642641780000|2022-01-20 01:23:00|341.83|341.73|341.88|341.73|341.88|341.73|341.73|341.58|16
1642641790000|2022-01-20 01:23:10|341.93|341.78|341.93|341.78|341.98|341.83|341.93|341.73|10
1642641800000|2022-01-20 01:23:20|341.88|341.68|341.88|341.68|341.88|341.68|341.83|341.63|2
1642641810000|2022-01-20 01:23:30|341.93|341.73|341.88|341.73|341.98|341.83|341.88|341.73|16
1642641820000|2022-01-20 01:23:40|341.93|341.78|341.93|341.78|341.93|341.78|341.88|341.68|2
1642641830000|2022-01-20 01:23:50|341.98|341.83|341.98|341.78|341.98|341.83|341.93|341.73|1
1642641840000|2022-01-20 01:24:00|341.93|341.73|341.93|341.78|341.98|341.78|341.88|341.73|3
1642641850000|2022-01-20 01:24:10|341.98|341.83|342.03|341.88|342.03|341.88|341.93|341.83|13
1642641860000|2022-01-20 01:24:20|341.98|341.83|342.03|341.83|342.03|341.88|341.98|341.78|31
1642641870000|2022-01-20 01:24:30|341.98|341.88|341.98|341.83|342.03|341.88|341.98|341.78|13
1642641880000|2022-01-20 01:24:40|341.93|341.78|341.88|341.73|341.93|341.78|341.88|341.68|6
1642641890000|2022-01-20 01:24:50|341.83|341.68|341.88|341.73|341.88|341.73|341.78|341.63|10
1642641900000|2022-01-20 01:25:00|341.83|341.68|341.73|341.58|341.83|341.68|341.73|341.58|14
1642641910000|2022-01-20 01:25:10|341.78|341.53|341.78|341.63|341.78|341.63|341.78|341.53|9
1642641920000|2022-01-20 01:25:20|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.58|3
1642641930000|2022-01-20 01:25:30|341.68|341.53|341.78|341.63|341.78|341.63|341.68|341.53|12
1642641940000|2022-01-20 01:25:40|341.73|341.58|341.78|341.63|341.78|341.63|341.73|341.53|12
1642641950000|2022-01-20 01:25:50|341.83|341.58|341.83|341.63|341.83|341.68|341.73|341.58|11
1642641960000|2022-01-20 01:26:00||341.68||341.63||341.68||341.63|2
1642641970000|2022-01-20 01:26:10|341.88|341.68|341.78|341.63|341.88|341.68|341.78|341.63|11
1642641980000|2022-01-20 01:26:20|341.73|341.58|341.78|341.63|341.78|341.63|341.73|341.58|7
1642641990000|2022-01-20 01:26:30|341.73|341.58|341.78|341.63|341.78|341.63|341.73|341.58|4
1642642000000|2022-01-20 01:26:40|341.83|341.68|341.78|341.63|341.83|341.68|341.78|341.63|7
1642642010000|2022-01-20 01:26:50|341.83|341.68|341.98|341.78|341.98|341.78|341.83|341.68|6
1642642020000|2022-01-20 01:27:00|341.93|341.83|341.88|341.68|341.98|341.83|341.83|341.68|11
1642642030000|2022-01-20 01:27:10|341.93|341.73|341.83|341.68|341.93|341.78|341.83|341.68|9
1642642040000|2022-01-20 01:27:20|341.88|341.73|341.93|341.78|341.98|341.78|341.88|341.73|6
1642642050000|2022-01-20 01:27:30|||||||||1
1642642060000|2022-01-20 01:27:40|341.88|341.73|341.93|341.78|341.93|341.78|341.88|341.73|5
1642642070000|2022-01-20 01:27:50|341.98|341.83|342.03|341.83|342.03|341.88|341.98|341.83|7
1642642080000|2022-01-20 01:28:00|341.98||342.03||342.03||341.98||2
1642642090000|2022-01-20 01:28:10|341.98|341.78|341.98|341.78|341.98|341.78|341.93|341.78|2
1642642100000|2022-01-20 01:28:20|341.93|341.73|341.93|341.73|341.93|341.73|341.88|341.73|2
1642642110000|2022-01-20 01:28:30|341.88|341.78|341.88|341.73|341.93|341.78|341.88|341.68|7
1642642120000|2022-01-20 01:28:40|341.93|341.78|341.93|341.78|341.93|341.78|341.88|341.73|1
1642642130000|2022-01-20 01:28:50|341.88|341.73|341.93|341.73|341.93|341.73|341.88|341.73|4
1642642140000|2022-01-20 01:29:00|341.88|341.68|341.88|341.68|341.88|341.68|341.88|341.68|4
1642642150000|2022-01-20 01:29:10|341.83|341.73|341.83|341.68|341.83|341.73|341.83|341.63|5
1642642160000|2022-01-20 01:29:20|341.78|341.63|341.78|341.63|341.78|341.63|341.78|341.63|1
1642642170000|2022-01-20 01:29:30|341.83||341.78||341.83||341.78||1
1642642190000|2022-01-20 01:29:50|341.73|341.58|341.78|341.63|341.78|341.63|341.73|341.53|21
1642642200000|2022-01-20 01:30:00|341.83|341.68|341.88|341.73|341.88|341.73|341.83|341.68|10
1642642210000|2022-01-20 01:30:10|341.93|341.68|341.88|341.73|341.93|341.78|341.88|341.68|28
1642642220000|2022-01-20 01:30:20|341.93|341.68|341.88|341.68|341.93|341.68|341.78|341.63|18
1642642230000|2022-01-20 01:30:30|341.83|341.73|341.83|341.68|341.88|341.73|341.83|341.68|7
1642642240000|2022-01-20 01:30:40|341.78|341.63|341.83|341.63|341.83|341.68|341.78|341.58|14
1642642250000|2022-01-20 01:30:50|341.78|341.68|341.78|341.63|341.83|341.68|341.78|341.63|12
1642642260000|2022-01-20 01:31:00|341.83||341.83||341.83||341.78||11
1642642270000|2022-01-20 01:31:10|341.78|341.68|341.73|341.58|341.83|341.68|341.73|341.58|9
1642642280000|2022-01-20 01:31:20|341.68|341.53|341.73|341.58|341.73|341.58|341.68|341.53|12
1642642290000|2022-01-20 01:31:30|341.78|341.63|341.68|341.53|341.78|341.63|341.68|341.53|22
1642642300000|2022-01-20 01:31:40|341.63|341.48|341.68|341.53|341.68|341.53|341.63|341.43|17
1642642310000|2022-01-20 01:31:50|341.63|341.48|341.63|341.48|341.63|341.48|341.63|341.48|8
1642642320000|2022-01-20 01:32:00|341.58|341.43|341.78|341.63|341.78|341.63|341.58|341.43|29
1642642330000|2022-01-20 01:32:10|341.73|341.58|341.93|341.78|341.98|341.83|341.73|341.58|62
1642642340000|2022-01-20 01:32:20|341.98|341.73|341.88|341.73|341.98|341.73|341.88|341.73|10
1642642350000|2022-01-20 01:32:30|341.93|341.78|341.93|341.78|341.93|341.78|341.93|341.73|37
1642642360000|2022-01-20 01:32:40|341.88|341.73|341.93|341.73|341.93|341.78|341.88|341.73|7
1642642370000|2022-01-20 01:32:50|341.88|341.78|341.93|341.78|341.93|341.78|341.88|341.78|14
1642642380000|2022-01-20 01:33:00|341.88|341.73|341.98|341.78|341.98|341.78|341.88|341.73|15
1642642390000|2022-01-20 01:33:10|341.93|341.83|341.93|341.78|341.98|341.83|341.93|341.78|2
1642642400000|2022-01-20 01:33:20|341.98|341.83|341.93|341.78|341.98|341.83|341.93|341.78|6
1642642410000|2022-01-20 01:33:30|||||||||2
1642642420000|2022-01-20 01:33:40|341.88|341.73|341.88|341.73|341.88|341.73|341.88|341.73|5
1642642430000|2022-01-20 01:33:50|341.83|341.68|341.78|341.63|341.83|341.68|341.78|341.63|10
1642642440000|2022-01-20 01:34:00||341.58||341.63||341.63||341.58|12
1642642450000|2022-01-20 01:34:10|341.73|341.58|341.78|341.63|341.78|341.63|341.73|341.58|9
1642642460000|2022-01-20 01:34:20||341.58||341.58||341.58||341.58|2
1642642470000|2022-01-20 01:34:30|341.73|341.53|341.78|341.63|341.78|341.63|341.73|341.53|8
1642642480000|2022-01-20 01:34:40|341.83|341.58|341.83|341.63|341.83|341.63|341.73|341.58|28
1642642490000|2022-01-20 01:34:50|341.78|341.68|341.88|341.73|341.88|341.73|341.78|341.68|9
1642642500000|2022-01-20 01:35:00|341.83|341.68|341.93|341.78|341.93|341.78|341.83|341.68|8
1642642510000|2022-01-20 01:35:10|341.88|341.73|341.83|341.68|341.93|341.78|341.83|341.68|3
1642642520000|2022-01-20 01:35:20|341.88|341.73|341.93|341.73|341.93|341.78|341.83|341.68|5
1642642530000|2022-01-20 01:35:30|341.88|341.78|341.93|341.73|341.93|341.78|341.88|341.73|2
1642642540000|2022-01-20 01:35:40|341.88|341.78|341.93|341.78|341.93|341.78|341.88|341.78|1
1642642550000|2022-01-20 01:35:50|341.88|341.73|341.93|341.78|341.93|341.78|341.88|341.73|2
1642642560000|2022-01-20 01:36:00|341.98|341.83|341.98|341.83|342.03|341.88|341.93|341.83|21
1642642570000|2022-01-20 01:36:10|342.03|341.88|342.13|341.93|342.13|341.98|342.03|341.83|31
1642642580000|2022-01-20 01:36:20|342.08|341.88|342.08|341.93|342.08|341.93|342.03|341.83|17
1642642590000|2022-01-20 01:36:30|342.13|341.98|342.08|341.93|342.13|341.98|342.08|341.88|4
1642642600000|2022-01-20 01:36:40|||||||||1
1642642610000|2022-01-20 01:36:50|342.03|341.88|342.03|341.88|342.08|341.93|342.03|341.88|2
1642642620000|2022-01-20 01:37:00|342.08|341.93|341.93|341.78|342.08|341.93|341.93|341.78|11
1642642630000|2022-01-20 01:37:10|341.88|341.73|341.98|341.78|341.98|341.83|341.88|341.73|18
1642642640000|2022-01-20 01:37:20||341.83||341.83||341.83||341.78|2
1642642660000|2022-01-20 01:37:40|342.03|341.88|342.13|341.98|342.13|341.98|342.03|341.88|11
1642642670000|2022-01-20 01:37:50|342.18|341.93|342.23|342.08|342.23|342.08|342.18|341.93|6
1642642680000|2022-01-20 01:38:00|342.28|342.13|342.23|342.08|342.33|342.13|342.23|342.08|25
1642642690000|2022-01-20 01:38:10|342.28|342.13|342.33|342.13|342.33|342.18|342.28|342.13|1
1642642700000|2022-01-20 01:38:20|342.38|342.18|342.38|342.23|342.38|342.23|342.33|342.18|13
1642642710000|2022-01-20 01:38:30||342.18||342.18||342.18||342.18|2
1642642720000|2022-01-20 01:38:40|342.33||342.33||342.33||342.33||0
1642642730000|2022-01-20 01:38:50|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.18|2
1642642740000|2022-01-20 01:39:00|342.33|342.18|342.38|342.23|342.38|342.23|342.33|342.18|5
1642642750000|2022-01-20 01:39:10||342.18||342.23||342.23||342.18|3
1642642760000|2022-01-20 01:39:20|342.43|342.18|342.38|342.23|342.43|342.23|342.33|342.18|9
1642642770000|2022-01-20 01:39:30|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|1
1642642780000|2022-01-20 01:39:40|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|1
1642642790000|2022-01-20 01:39:50|342.33|342.18|342.33|342.13|342.38|342.23|342.33|342.13|3
1642642800000|2022-01-20 01:40:00|342.28|342.08|342.28|342.08|342.33|342.13|342.28|342.08|5
1642642810000|2022-01-20 01:40:10|342.23|342.03|342.23|342.08|342.23|342.08|342.18|342.03|3
1642642820000|2022-01-20 01:40:20|342.18|342.03|342.18|342.03|342.23|342.08|342.18|341.98|7
1642642830000|2022-01-20 01:40:30|342.23|341.98|342.18|341.98|342.23|342.03|342.13|341.98|6
1642642840000|2022-01-20 01:40:40|342.13|342.03|342.18|342.03|342.18|342.03|342.13|341.98|3
1642642850000|2022-01-20 01:40:50|342.23|342.08|342.23|342.03|342.23|342.08|342.23|342.03|3
1642642860000|2022-01-20 01:41:00|342.18|342.08|342.18|342.03|342.18|342.08|342.18|342.03|8
1642642870000|2022-01-20 01:41:10|342.23|342.08|342.28|342.13|342.28|342.13|342.18|342.03|7
1642642880000|2022-01-20 01:41:20|342.23|342.08|342.23|342.08|342.28|342.08|342.23|342.03|4
1642642890000|2022-01-20 01:41:30|342.18|342.03|342.23|342.03|342.23|342.08|342.18|342.03|2
1642642900000|2022-01-20 01:41:40|342.18||342.18||342.23||342.18||0
1642642910000|2022-01-20 01:41:50|342.23|342.08|342.23|342.03|342.23|342.08|342.18|342.03|9
1642642920000|2022-01-20 01:42:00|342.28|342.08|342.28|342.13|342.28|342.13|342.28|342.08|9
1642642930000|2022-01-20 01:42:10|342.23|342.08|342.23|342.08|342.23|342.13|342.23|342.08|2
1642642940000|2022-01-20 01:42:20|342.18|342.03|342.23|342.08|342.23|342.08|342.18|342.03|11
1642642950000|2022-01-20 01:42:30|342.28||342.28||342.28||342.28||14
1642642960000|2022-01-20 01:42:40|342.23|342.03|342.23|342.08|342.28|342.08|342.23|342.03|5
1642642970000|2022-01-20 01:42:50|342.28|342.13|342.28|342.08|342.33|342.13|342.28|342.08|20
1642642980000|2022-01-20 01:43:00|342.23|342.13|342.28|342.13|342.28|342.13|342.23|342.08|6
1642643000000|2022-01-20 01:43:20|342.23|342.08|342.28|342.13|342.28|342.13|342.23|342.08|12
1642643010000|2022-01-20 01:43:30|||||||||1
1642643020000|2022-01-20 01:43:40|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.13|4
1642643030000|2022-01-20 01:43:50|342.28|342.13|342.18|342.03|342.28|342.13|342.18|342.03|11
1642643040000|2022-01-20 01:44:00|342.23|342.08|342.23|342.08|342.23|342.08|342.18|342.03|4
1642643060000|2022-01-20 01:44:20||342.03||342.08||342.08||342.03|4
1642643070000|2022-01-20 01:44:30|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|1
1642643080000|2022-01-20 01:44:40|342.13|341.98|342.13|341.98|342.18|342.03|342.13|341.98|20
1642643090000|2022-01-20 01:44:50|342.08|341.93|342.08|341.88|342.08|341.93|342.03|341.88|8
1642643100000|2022-01-20 01:45:00|342.13|341.93|342.13|341.93|342.13|341.93|342.13|341.88|5
1642643110000|2022-01-20 01:45:10|342.08|341.98|342.13|341.98|342.13|341.98|342.08|341.98|0
1642643120000|2022-01-20 01:45:20|342.18|342.03|342.18|342.03|342.18|342.03|342.13|341.98|4
1642643130000|2022-01-20 01:45:30|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.08|4
1642643140000|2022-01-20 01:45:40|342.28|342.03|342.23|342.08|342.28|342.08|342.23|342.03|11
1642643150000|2022-01-20 01:45:50|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|9
1642643160000|2022-01-20 01:46:00|342.33|342.18|342.38|342.23|342.43|342.23|342.28|342.18|24
1642643170000|2022-01-20 01:46:10|342.43|342.28|342.53|342.38|342.53|342.38|342.38|342.23|24
1642643180000|2022-01-20 01:46:20||342.33||342.38||342.38||342.33|7
1642643190000|2022-01-20 01:46:30|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.38|9
1642643200000|2022-01-20 01:46:40|342.58|342.43|342.68|342.53|342.68|342.53|342.58|342.43|26
1642643210000|2022-01-20 01:46:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.53|29
1642643220000|2022-01-20 01:47:00|342.78|342.63|342.68|342.53|342.78|342.63|342.68|342.53|27
1642643230000|2022-01-20 01:47:10|342.73|342.58|342.73|342.53|342.73|342.58|342.68|342.53|17
1642643240000|2022-01-20 01:47:20|342.68|342.58|342.73|342.58|342.73|342.58|342.68|342.53|7
1642643250000|2022-01-20 01:47:30|342.68|342.48|342.68|342.48|342.73|342.58|342.63|342.48|14
1642643260000|2022-01-20 01:47:40|342.63|342.53|342.63|342.48|342.63|342.53|342.63|342.48|1
1642643270000|2022-01-20 01:47:50|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|23
1642643280000|2022-01-20 01:48:00|342.53|342.38|342.58|342.43|342.63|342.48|342.53|342.38|12
1642643290000|2022-01-20 01:48:10|342.63||342.63||342.63||342.58||3
1642643300000|2022-01-20 01:48:20|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|6
1642643310000|2022-01-20 01:48:30|342.58|342.48|342.58|342.43|342.58|342.48|342.58|342.43|4
1642643320000|2022-01-20 01:48:40|||||||||7
1642643330000|2022-01-20 01:48:50|342.53|342.38|342.53|342.38|342.53|342.38|342.48|342.28|37
1642643340000|2022-01-20 01:49:00|342.48|342.33|342.48|342.33|342.53|342.38|342.48|342.33|16
1642643350000|2022-01-20 01:49:10|342.53|342.38|342.53|342.33|342.53|342.38|342.48|342.33|6
1642643360000|2022-01-20 01:49:20|342.48||342.48||342.53||342.48||0
1642643370000|2022-01-20 01:49:30|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|5
1642643380000|2022-01-20 01:49:40|342.53|342.38|342.63|342.48|342.63|342.48|342.53|342.38|12
1642643390000|2022-01-20 01:49:50|||||||||2
1642643400000|2022-01-20 01:50:00|342.53|342.38|342.53|342.38|342.53|342.38|342.48|342.33|29
1642643410000|2022-01-20 01:50:10|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|29
1642643420000|2022-01-20 01:50:20|342.43|342.28|342.43|342.28|342.43|342.33|342.43|342.28|22
1642643430000|2022-01-20 01:50:30|342.48|342.33|342.48|342.33|342.53|342.38|342.48|342.33|20
1642643440000|2022-01-20 01:50:40|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|7
1642643450000|2022-01-20 01:50:50|342.58||342.53||342.58||342.53||6
1642643460000|2022-01-20 01:51:00|342.58||342.58||342.58||342.53||1
1642643470000|2022-01-20 01:51:10|342.63|342.43|342.63|342.43|342.63|342.43|342.58|342.43|5
1642643480000|2022-01-20 01:51:20|342.68|342.48|342.63|342.48|342.68|342.48|342.63|342.48|8
1642643490000|2022-01-20 01:51:30|342.68|342.53|342.68|342.53|342.73|342.53|342.63|342.48|26
1642643500000|2022-01-20 01:51:40|342.73|342.48|342.78|342.63|342.78|342.63|342.73|342.48|4
1642643510000|2022-01-20 01:51:50|342.73|342.58|342.78|342.58|342.78|342.58|342.73|342.58|13
1642643520000|2022-01-20 01:52:00|342.73||342.78||342.78||342.73||4
1642643530000|2022-01-20 01:52:10|342.73|342.63|342.73|342.53|342.73|342.63|342.73|342.53|8
1642643540000|2022-01-20 01:52:20|342.78|342.58|342.73|342.53|342.78|342.63|342.73|342.53|7
1642643550000|2022-01-20 01:52:30|342.68||342.73||342.73||342.68||0
1642643560000|2022-01-20 01:52:40|342.68||342.73||342.73||342.68||5
1642643570000|2022-01-20 01:52:50|342.68|342.48|342.68|342.48|342.68|342.48|342.68|342.48|2
1642643580000|2022-01-20 01:53:00|342.63|342.53|342.73|342.58|342.73|342.58|342.63|342.53|12
1642643590000|2022-01-20 01:53:10|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|2
1642643600000|2022-01-20 01:53:20|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|5
1642643610000|2022-01-20 01:53:30|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|6
1642643620000|2022-01-20 01:53:40|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|9
1642643630000|2022-01-20 01:53:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|5
1642643640000|2022-01-20 01:54:00|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|3
1642643650000|2022-01-20 01:54:10|342.88|342.63|342.78|342.63|342.88|342.63|342.78|342.63|9
1642643660000|2022-01-20 01:54:20|342.73|342.58|342.78|342.63|342.78|342.63|342.68|342.53|10
1642643670000|2022-01-20 01:54:30|342.88|342.68|342.83|342.63|342.93|342.78|342.83|342.63|18
1642643680000|2022-01-20 01:54:40|342.88|342.68|342.88|342.68|342.88|342.68|342.88|342.68|0
1642643690000|2022-01-20 01:54:50||342.73||342.73||342.73||342.68|4
1642643700000|2022-01-20 01:55:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|4
1642643710000|2022-01-20 01:55:10|342.88|342.73|342.83|342.68|342.88|342.73|342.78|342.58|13
1642643720000|2022-01-20 01:55:20|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|2
1642643730000|2022-01-20 01:55:30|342.83|342.68|342.83|342.68|342.88|342.68|342.83|342.68|10
1642643740000|2022-01-20 01:55:40|342.78|342.63|342.73|342.53|342.78|342.63|342.68|342.53|7
1642643750000|2022-01-20 01:55:50|342.78|342.58|342.73|342.58|342.78|342.58|342.73|342.53|9
1642643760000|2022-01-20 01:56:00|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|3
1642643780000|2022-01-20 01:56:20|342.73|342.48|342.63|342.48|342.73|342.48|342.63|342.48|4
1642643790000|2022-01-20 01:56:30|342.68|342.53|342.63|342.43|342.68|342.53|342.58|342.43|8
1642643800000|2022-01-20 01:56:40|342.58|342.38|342.63|342.43|342.63|342.43|342.53|342.38|8
1642643820000|2022-01-20 01:57:00|342.68|342.48|342.68|342.53|342.73|342.53|342.68|342.48|5
1642643830000|2022-01-20 01:57:10|342.63|342.48|342.63|342.43|342.63|342.48|342.58|342.43|6
1642643840000|2022-01-20 01:57:20|342.68|342.48|342.68|342.53|342.68|342.53|342.68|342.48|1
1642643850000|2022-01-20 01:57:30|342.73|342.58|342.68|342.53|342.73|342.58|342.68|342.53|8
1642643870000|2022-01-20 01:57:50|342.63|342.48|342.53|342.38|342.63|342.48|342.53|342.38|7
1642643880000|2022-01-20 01:58:00|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|3
1642643890000|2022-01-20 01:58:10|342.63|342.48|342.63|342.48|342.63|342.48|342.58|342.43|1
1642643900000|2022-01-20 01:58:20|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|8
1642643910000|2022-01-20 01:58:30|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|3
1642643920000|2022-01-20 01:58:40|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|1
1642643930000|2022-01-20 01:58:50|||||||||1
1642643940000|2022-01-20 01:59:00|342.68|342.53|342.68|342.53|342.68|342.53|342.63|342.48|3
1642643950000|2022-01-20 01:59:10|||||||||1
1642643970000|2022-01-20 01:59:30|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|10
1642643980000|2022-01-20 01:59:40|342.63|342.48|342.63|342.48|342.63|342.53|342.63|342.48|1
1642643990000|2022-01-20 01:59:50|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|1
1642644000000|2022-01-20 02:00:00|342.63|342.48|342.53|342.33|342.63|342.48|342.48|342.28|17
1642644010000|2022-01-20 02:00:10|342.48|342.28|342.48|342.33|342.53|342.38|342.43|342.28|0
1642644020000|2022-01-20 02:00:20|342.43|342.28|342.43|342.28|342.48|342.28|342.43|342.28|3
1642644030000|2022-01-20 02:00:30|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|5
1642644040000|2022-01-20 02:00:40|342.43|342.23|342.43|342.23|342.43|342.23|342.38|342.23|9
1642644050000|2022-01-20 02:00:50|342.38||342.38||342.38||342.38||0
1642644060000|2022-01-20 02:01:00|||||||||9
1642644070000|2022-01-20 02:01:10|342.43|342.28|342.48|342.28|342.48|342.28|342.43|342.28|5
1642644080000|2022-01-20 02:01:20|342.43|342.33|342.43|342.28|342.48|342.33|342.43|342.28|7
1642644090000|2022-01-20 02:01:30|342.48||342.43||342.48||342.43||4
1642644100000|2022-01-20 02:01:40|342.38|342.23|342.43|342.28|342.43|342.28|342.38|342.23|7
1642644110000|2022-01-20 02:01:50|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|7
1642644120000|2022-01-20 02:02:00|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|6
1642644130000|2022-01-20 02:02:10|342.43|342.28|342.38|342.23|342.43|342.28|342.33|342.18|12
1642644140000|2022-01-20 02:02:20|342.43|342.28|342.43|342.23|342.48|342.28|342.38|342.23|4
1642644150000|2022-01-20 02:02:30|342.38||342.38||342.43||342.38||1
1642644160000|2022-01-20 02:02:40|342.43|342.28|342.38|342.23|342.43|342.28|342.38|342.23|4
1642644170000|2022-01-20 02:02:50|342.43|342.28|342.38|342.23|342.43|342.28|342.38|342.23|1
1642644180000|2022-01-20 02:03:00|342.43|342.18|342.33|342.18|342.43|342.18|342.33|342.18|11
1642644190000|2022-01-20 02:03:10|342.38||342.38||342.38||342.33||5
1642644200000|2022-01-20 02:03:20|342.33|342.23|342.38|342.23|342.38|342.23|342.33|342.18|3
1642644210000|2022-01-20 02:03:30|342.33|342.18|342.43|342.23|342.43|342.28|342.33|342.18|4
1642644220000|2022-01-20 02:03:40|342.38|342.28|342.43|342.28|342.43|342.28|342.38|342.23|1
1642644240000|2022-01-20 02:04:00|342.48||342.48||342.48||342.43||4
1642644250000|2022-01-20 02:04:10|342.43||342.43||342.43||342.43||0
1642644260000|2022-01-20 02:04:20|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|2
1642644280000|2022-01-20 02:04:40|342.43|342.28|342.43|342.28|342.48|342.33|342.43|342.28|8
1642644290000|2022-01-20 02:04:50|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|3
1642644300000|2022-01-20 02:05:00|342.53|342.38|342.53|342.38|342.58|342.43|342.48|342.38|11
1642644310000|2022-01-20 02:05:10|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.43|5
1642644320000|2022-01-20 02:05:20|342.53|342.38|342.58|342.38|342.58|342.43|342.53|342.38|6
1642644330000|2022-01-20 02:05:30||342.43||342.38||342.43||342.38|3
1642644340000|2022-01-20 02:05:40|342.53|342.43|342.58|342.43|342.63|342.48|342.53|342.38|19
1642644350000|2022-01-20 02:05:50||342.38||342.38||342.43||342.38|2
1642644360000|2022-01-20 02:06:00||342.43||342.43||342.43||342.43|1
1642644380000|2022-01-20 02:06:20|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|5
1642644390000|2022-01-20 02:06:30|342.43|342.28|342.43|342.28|342.48|342.28|342.43|342.28|2
1642644400000|2022-01-20 02:06:40|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|1
1642644410000|2022-01-20 02:06:50|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|1
1642644420000|2022-01-20 02:07:00|342.48|342.33|342.48|342.28|342.48|342.33|342.43|342.28|2
1642644430000|2022-01-20 02:07:10|342.38|342.23|342.43|342.28|342.48|342.28|342.38|342.23|24
1642644440000|2022-01-20 02:07:20|342.48|342.33|342.48|342.33|342.48|342.33|342.43|342.33|4
1642644450000|2022-01-20 02:07:30|342.53|342.38|342.53|342.33|342.53|342.38|342.53|342.33|2
1642644460000|2022-01-20 02:07:40|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.33|2
1642644470000|2022-01-20 02:07:50|342.58|342.33|342.58|342.43|342.58|342.43|342.58|342.33|5
1642644480000|2022-01-20 02:08:00|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|5
1642644490000|2022-01-20 02:08:10|||||||||2
1642644500000|2022-01-20 02:08:20|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|5
1642644510000|2022-01-20 02:08:30||342.33||342.38||342.38||342.33|1
1642644520000|2022-01-20 02:08:40|342.48|342.33|342.53|342.33|342.53|342.38|342.48|342.33|4
1642644530000|2022-01-20 02:08:50|342.48||342.53||342.53||342.48||1
1642644540000|2022-01-20 02:09:00||342.38||342.38||342.38||342.33|3
1642644560000|2022-01-20 02:09:20|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|1
1642644570000|2022-01-20 02:09:30|342.63|342.48|342.68|342.48|342.68|342.53|342.63|342.48|6
1642644580000|2022-01-20 02:09:40|342.63|342.53|342.63|342.48|342.63|342.53|342.63|342.48|3
1642644590000|2022-01-20 02:09:50|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|11
1642644600000|2022-01-20 02:10:00|342.58|342.48|342.63|342.48|342.63|342.48|342.58|342.43|6
1642644610000|2022-01-20 02:10:10|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|2
1642644620000|2022-01-20 02:10:20|342.58|342.48|342.58|342.43|342.63|342.48|342.58|342.43|1
1642644630000|2022-01-20 02:10:30|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|9
1642644650000|2022-01-20 02:10:50|||||||||1
1642644660000|2022-01-20 02:11:00|||||||||2
1642644670000|2022-01-20 02:11:10|342.43|342.28|342.38|342.23|342.43|342.28|342.38|342.23|4
1642644680000|2022-01-20 02:11:20|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|1
1642644690000|2022-01-20 02:11:30|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|9
1642644700000|2022-01-20 02:11:40|342.53|342.28|342.48|342.28|342.53|342.28|342.48|342.28|15
1642644710000|2022-01-20 02:11:50|342.43|342.33|342.48|342.33|342.48|342.33|342.43|342.33|3
1642644720000|2022-01-20 02:12:00|342.43|342.28|342.43|342.28|342.43|342.28|342.38|342.23|8
1642644730000|2022-01-20 02:12:10|342.38|342.18|342.38|342.23|342.43|342.23|342.38|342.18|27
1642644740000|2022-01-20 02:12:20|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|16
1642644750000|2022-01-20 02:12:30|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|6
1642644770000|2022-01-20 02:12:50|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|7
1642644780000|2022-01-20 02:13:00|||||||||31
1642644790000|2022-01-20 02:13:10|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|5
1642644800000|2022-01-20 02:13:20|342.43|342.28|342.48|342.33|342.48|342.33|342.43|342.28|7
1642644810000|2022-01-20 02:13:30|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|3
1642644820000|2022-01-20 02:13:40|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|2
1642644840000|2022-01-20 02:14:00|||||||||2
1642644850000|2022-01-20 02:14:10|||||||||1
1642644860000|2022-01-20 02:14:20|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|3
1642644870000|2022-01-20 02:14:30|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|4
1642644880000|2022-01-20 02:14:40|342.58|342.38|342.53|342.38|342.58|342.38|342.53|342.38|2
1642644890000|2022-01-20 02:14:50|342.58||342.53||342.58||342.53||0
1642644900000|2022-01-20 02:15:00||342.33||342.38||342.38||342.33|6
1642644910000|2022-01-20 02:15:10||342.33||342.33||342.33||342.33|1
1642644920000|2022-01-20 02:15:20|342.48|342.38|342.53|342.33|342.53|342.38|342.48|342.33|1
1642644930000|2022-01-20 02:15:30|342.48||342.48||342.48||342.48||1
1642644960000|2022-01-20 02:16:00|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|9
1642644980000|2022-01-20 02:16:20|||||||||1
1642645020000|2022-01-20 02:17:00|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|18
1642645030000|2022-01-20 02:17:10|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|9
1642645040000|2022-01-20 02:17:20|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|5
1642645060000|2022-01-20 02:17:40|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|9
1642645070000|2022-01-20 02:17:50|342.73|342.58|342.68|342.53|342.73|342.58|342.68|342.53|13
1642645080000|2022-01-20 02:18:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|1
1642645090000|2022-01-20 02:18:10|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|4
1642645100000|2022-01-20 02:18:20|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|9
1642645110000|2022-01-20 02:18:30|||||||||2
1642645120000|2022-01-20 02:18:40|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|7
1642645130000|2022-01-20 02:18:50|342.78|342.63|342.68|342.53|342.78|342.63|342.68|342.53|14
1642645140000|2022-01-20 02:19:00|342.78|342.58|342.78|342.63|342.78|342.63|342.78|342.58|8
1642645150000|2022-01-20 02:19:10|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|2
1642645160000|2022-01-20 02:19:20|342.78|342.53|342.78|342.63|342.78|342.63|342.78|342.53|18
1642645170000|2022-01-20 02:19:30|||||||||1
1642645180000|2022-01-20 02:19:40||342.58||342.58||342.58||342.58|2
1642645190000|2022-01-20 02:19:50|342.73|342.63|342.78|342.63|342.78|342.63|342.73|342.63|4
1642645200000|2022-01-20 02:20:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|1
1642645210000|2022-01-20 02:20:10|342.78|342.63|342.78|342.58|342.83|342.68|342.78|342.58|12
1642645220000|2022-01-20 02:20:20|342.73|342.53|342.68|342.53|342.73|342.58|342.68|342.53|11
1642645240000|2022-01-20 02:20:40||342.48||342.53||342.53||342.48|9
1642645260000|2022-01-20 02:21:00|342.73||342.73||342.73||342.68||3
1642645270000|2022-01-20 02:21:10||342.58||342.53||342.58||342.53|3
1642645280000|2022-01-20 02:21:20|342.68|342.58|342.68|342.53|342.68|342.58|342.68|342.53|3
1642645300000|2022-01-20 02:21:40|||||||||1
1642645310000|2022-01-20 02:21:50|||||||||13
1642645320000|2022-01-20 02:22:00|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|15
1642645330000|2022-01-20 02:22:10||342.43||342.48||342.48||342.43|21
1642645370000|2022-01-20 02:22:50|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.53|8
1642645380000|2022-01-20 02:23:00||342.53||342.58||342.58||342.53|2
1642645400000|2022-01-20 02:23:20|342.68|342.53|342.68|342.53|342.73|342.53|342.68|342.53|3
1642645410000|2022-01-20 02:23:30|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|3
1642645420000|2022-01-20 02:23:40|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|3
1642645430000|2022-01-20 02:23:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|11
1642645440000|2022-01-20 02:24:00|||||||||1
1642645450000|2022-01-20 02:24:10|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|10
1642645460000|2022-01-20 02:24:20||342.58||342.63||342.63||342.58|11
1642645470000|2022-01-20 02:24:30|||||||||2
1642645480000|2022-01-20 02:24:40|||||||||1
1642645490000|2022-01-20 02:24:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|8
1642645500000|2022-01-20 02:25:00||342.63||342.68||342.68||342.63|2
1642645510000|2022-01-20 02:25:10|342.78|342.63|342.78|342.63|342.83|342.68|342.78|342.63|2
1642645520000|2022-01-20 02:25:20|342.83|342.68|342.83|342.68|342.83|342.68|342.78|342.63|4
1642645530000|2022-01-20 02:25:30|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|3
1642645540000|2022-01-20 02:25:40|342.83|342.68|342.83|342.63|342.83|342.68|342.78|342.63|25
1642645550000|2022-01-20 02:25:50|342.78||342.78||342.83||342.78||10
1642645560000|2022-01-20 02:26:00|342.83||342.78||342.83||342.78||3
1642645570000|2022-01-20 02:26:10|||||||||1
1642645580000|2022-01-20 02:26:20|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|6
1642645590000|2022-01-20 02:26:30|||||||||1
1642645600000|2022-01-20 02:26:40|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|6
1642645610000|2022-01-20 02:26:50|342.73|342.58|342.73|342.58|342.73|342.58|342.68|342.53|11
1642645620000|2022-01-20 02:27:00|||||||||2
1642645630000|2022-01-20 02:27:10|342.63|342.48|342.73|342.58|342.73|342.58|342.63|342.48|28
1642645640000|2022-01-20 02:27:20|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|6
1642645650000|2022-01-20 02:27:30|342.68|342.53|342.68|342.53|342.73|342.58|342.68|342.53|4
1642645670000|2022-01-20 02:27:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|3
1642645680000|2022-01-20 02:28:00|||||||||4
1642645700000|2022-01-20 02:28:20|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|8
1642645730000|2022-01-20 02:28:50|||||||||1
1642645740000|2022-01-20 02:29:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|6
1642645760000|2022-01-20 02:29:20|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|21
1642645770000|2022-01-20 02:29:30|342.58|342.43|342.68|342.53|342.68|342.53|342.58|342.43|10
1642645780000|2022-01-20 02:29:40|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|5
1642645790000|2022-01-20 02:29:50|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.48|2
1642645800000|2022-01-20 02:30:00|342.73|342.58|342.68|342.53|342.73|342.58|342.68|342.53|8
1642645810000|2022-01-20 02:30:10|342.73|342.58|342.73|342.53|342.73|342.58|342.68|342.53|1
1642645820000|2022-01-20 02:30:20|342.68|342.58|342.68|342.53|342.68|342.58|342.68|342.53|3
1642645830000|2022-01-20 02:30:30|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|22
1642645850000|2022-01-20 02:30:50|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|11
1642645860000|2022-01-20 02:31:00|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|17
1642645870000|2022-01-20 02:31:10|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|10
1642645880000|2022-01-20 02:31:20|342.53|342.38|342.43|342.28|342.53|342.38|342.43|342.28|42
1642645890000|2022-01-20 02:31:30|342.48|342.33|342.48|342.33|342.48|342.33|342.43|342.28|9
1642645900000|2022-01-20 02:31:40|342.43|342.28|342.43|342.28|342.48|342.28|342.43|342.23|11
1642645910000|2022-01-20 02:31:50|342.48|342.33|342.43|342.28|342.53|342.38|342.43|342.28|17
1642645920000|2022-01-20 02:32:00|342.48|342.33|342.43|342.28|342.48|342.33|342.43|342.28|11
1642645930000|2022-01-20 02:32:10|342.48|342.33|342.53|342.33|342.53|342.33|342.48|342.33|12
1642645940000|2022-01-20 02:32:20|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.38|3
1642645950000|2022-01-20 02:32:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|6
1642645960000|2022-01-20 02:32:40|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|10
1642645970000|2022-01-20 02:32:50|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|4
1642645980000|2022-01-20 02:33:00|||||||||2
1642645990000|2022-01-20 02:33:10|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|8
1642646000000|2022-01-20 02:33:20|342.58||342.58||342.63||342.58||0
1642646010000|2022-01-20 02:33:30|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|14
1642646020000|2022-01-20 02:33:40|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|3
1642646030000|2022-01-20 02:33:50|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.53|11
1642646040000|2022-01-20 02:34:00|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.48|4
1642646050000|2022-01-20 02:34:10|342.68|342.48|342.68|342.48|342.73|342.48|342.68|342.48|4
1642646060000|2022-01-20 02:34:20|342.63|342.53|342.63|342.48|342.63|342.53|342.63|342.48|0
1642646070000|2022-01-20 02:34:30|||||||||1
1642646080000|2022-01-20 02:34:40|||||||||1
1642646090000|2022-01-20 02:34:50|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|3
1642646100000|2022-01-20 02:35:00|342.73|342.53|342.73|342.53|342.73|342.58|342.68|342.53|14
1642646110000|2022-01-20 02:35:10|342.68|342.58|342.78|342.58|342.78|342.58|342.68|342.53|7
1642646120000|2022-01-20 02:35:20|342.83|342.63|342.83|342.68|342.83|342.68|342.78|342.63|8
1642646140000|2022-01-20 02:35:40|||||||||2
1642646150000|2022-01-20 02:35:50|342.88|342.73|342.88|342.73|342.93|342.73|342.88|342.73|14
1642646160000|2022-01-20 02:36:00|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|11
1642646170000|2022-01-20 02:36:10|342.93|342.78|342.93|342.78|342.93|342.78|342.88|342.78|13
1642646180000|2022-01-20 02:36:20|342.98|342.83|342.98|342.78|342.98|342.83|342.93|342.78|4
1642646190000|2022-01-20 02:36:30|342.93|342.83|342.98|342.83|342.98|342.83|342.93|342.83|0
1642646200000|2022-01-20 02:36:40|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|3
1642646220000|2022-01-20 02:37:00|342.98|342.83|342.83|342.68|342.98|342.83|342.83|342.68|22
1642646230000|2022-01-20 02:37:10|342.88|342.73|342.93|342.78|342.98|342.78|342.88|342.73|10
1642646240000|2022-01-20 02:37:20|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|10
1642646250000|2022-01-20 02:37:30|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.83|3
1642646260000|2022-01-20 02:37:40||342.83||342.88||342.88||342.83|0
1642646270000|2022-01-20 02:37:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.88|13
1642646290000|2022-01-20 02:38:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|3
1642646300000|2022-01-20 02:38:20|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|8
1642646310000|2022-01-20 02:38:30|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|14
1642646320000|2022-01-20 02:38:40|||||||||2
1642646330000|2022-01-20 02:38:50|343.08|342.93|343.08|342.93|343.08|342.93|343.03|342.93|4
1642646340000|2022-01-20 02:39:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|6
1642646350000|2022-01-20 02:39:10|343.08|342.93|343.08|342.88|343.08|342.93|343.03|342.88|3
1642646360000|2022-01-20 02:39:20|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|4
1642646370000|2022-01-20 02:39:30||342.78||342.83||342.83||342.78|14
1642646380000|2022-01-20 02:39:40|342.93|342.78|342.98|342.83|342.98|342.83|342.93|342.78|0
1642646390000|2022-01-20 02:39:50|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|2
1642646400000|2022-01-20 02:40:00|342.93|342.83|342.98|342.83|342.98|342.83|342.93|342.83|0
1642646410000|2022-01-20 02:40:10|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|10
1642646420000|2022-01-20 02:40:20|342.98|342.83|342.98|342.83|342.98|342.83|342.93|342.78|9
1642646430000|2022-01-20 02:40:30|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|14
1642646440000|2022-01-20 02:40:40|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|1
1642646450000|2022-01-20 02:40:50|342.93||342.98||342.98||342.93||3
1642646460000|2022-01-20 02:41:00|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|1
1642646470000|2022-01-20 02:41:10|342.93|342.83|342.98|342.78|342.98|342.83|342.93|342.78|1
1642646480000|2022-01-20 02:41:20||342.83||342.83||342.83||342.78|1
1642646490000|2022-01-20 02:41:30|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|18
1642646500000|2022-01-20 02:41:40|342.93|342.73|342.88|342.73|342.93|342.73|342.88|342.73|7
1642646510000|2022-01-20 02:41:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|2
1642646520000|2022-01-20 02:42:00|342.88|342.63|342.88|342.73|342.98|342.78|342.88|342.63|17
1642646530000|2022-01-20 02:42:10|342.83|342.68|342.93|342.78|342.93|342.78|342.83|342.68|18
1642646540000|2022-01-20 02:42:20|342.88|342.73|342.93|342.78|342.93|342.78|342.88|342.73|6
1642646550000|2022-01-20 02:42:30|342.88|342.73|342.93|342.73|342.93|342.78|342.88|342.73|2
1642646560000|2022-01-20 02:42:40|342.88|342.78|342.93|342.73|342.93|342.78|342.88|342.73|2
1642646570000|2022-01-20 02:42:50|342.88|342.83|342.98|342.83|342.98|342.83|342.88|342.78|19
1642646580000|2022-01-20 02:43:00|342.93|342.78|342.93|342.78|342.93|342.78|342.88|342.73|16
1642646590000|2022-01-20 02:43:10|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.78|7
1642646600000|2022-01-20 02:43:20|342.93|342.78|342.93|342.78|342.93|342.83|342.93|342.78|4
1642646610000|2022-01-20 02:43:30||342.73||342.73||342.73||342.73|3
1642646620000|2022-01-20 02:43:40|342.88|342.78|343.03|342.83|343.03|342.83|342.88|342.73|9
1642646630000|2022-01-20 02:43:50|342.98||342.98||342.98||342.98||0
1642646640000|2022-01-20 02:44:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|10
1642646650000|2022-01-20 02:44:10|342.98|342.83|342.93|342.78|342.98|342.83|342.93|342.78|5
1642646660000|2022-01-20 02:44:20||342.73||342.78||342.78||342.73|15
1642646670000|2022-01-20 02:44:30|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|2
1642646680000|2022-01-20 02:44:40|342.83|342.68|342.83|342.68|342.88|342.73|342.83|342.68|18
1642646690000|2022-01-20 02:44:50|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|4
1642646700000|2022-01-20 02:45:00|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.68|3
1642646710000|2022-01-20 02:45:10||342.68||342.73||342.73||342.68|0
1642646720000|2022-01-20 02:45:20|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.68|1
1642646730000|2022-01-20 02:45:30|342.83|342.73|342.83|342.68|342.88|342.73|342.83|342.68|3
1642646750000|2022-01-20 02:45:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|22
1642646760000|2022-01-20 02:46:00|342.83|342.58|342.88|342.68|342.88|342.68|342.83|342.58|7
1642646770000|2022-01-20 02:46:10|342.83||342.83||342.83||342.83||0
1642646780000|2022-01-20 02:46:20|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|6
1642646790000|2022-01-20 02:46:30|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|6
1642646800000|2022-01-20 02:46:40|||||||||2
1642646810000|2022-01-20 02:46:50|342.88|342.73|342.88|342.73|342.88|342.78|342.88|342.73|9
1642646820000|2022-01-20 02:47:00|342.83|342.63|342.78|342.63|342.83|342.68|342.78|342.58|18
1642646830000|2022-01-20 02:47:10||342.58||342.63||342.63||342.58|1
1642646840000|2022-01-20 02:47:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|5
1642646850000|2022-01-20 02:47:30|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|6
1642646860000|2022-01-20 02:47:40|||||||||1
1642646870000|2022-01-20 02:47:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|6
1642646880000|2022-01-20 02:48:00||342.58||342.63||342.63||342.58|5
1642646900000|2022-01-20 02:48:20|||||||||1
1642646910000|2022-01-20 02:48:30|||||||||2
1642646930000|2022-01-20 02:48:50|||||||||1
1642646940000|2022-01-20 02:49:00|||||||||2
1642646950000|2022-01-20 02:49:10|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|4
1642646960000|2022-01-20 02:49:20|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.53|4
1642646970000|2022-01-20 02:49:30|342.68|342.58|342.73|342.58|342.73|342.58|342.68|342.53|3
1642646980000|2022-01-20 02:49:40|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.53|1
1642646990000|2022-01-20 02:49:50|342.68|342.58|342.73|342.58|342.73|342.58|342.68|342.53|2
1642647000000|2022-01-20 02:50:00|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.53|5
1642647010000|2022-01-20 02:50:10||342.53||342.58||342.58||342.53|1
1642647020000|2022-01-20 02:50:20|||||||||1
1642647040000|2022-01-20 02:50:40|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|3
1642647050000|2022-01-20 02:50:50|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|6
1642647060000|2022-01-20 02:51:00|342.63|342.48|342.68|342.48|342.68|342.53|342.63|342.48|9
1642647070000|2022-01-20 02:51:10||342.53||342.53||342.53||342.48|2
1642647080000|2022-01-20 02:51:20|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.48|0
1642647090000|2022-01-20 02:51:30|342.63|342.53|342.68|342.48|342.68|342.53|342.63|342.48|2
1642647100000|2022-01-20 02:51:40|342.63||342.63||342.63||342.63||0
1642647120000|2022-01-20 02:52:00|342.68|342.53|342.68|342.48|342.68|342.53|342.68|342.48|29
1642647130000|2022-01-20 02:52:10|342.63|342.53|342.68|342.53|342.68|342.53|342.63|342.53|0
1642647140000|2022-01-20 02:52:20|||||||||3
1642647160000|2022-01-20 02:52:40|||||||||1
1642647170000|2022-01-20 02:52:50|342.73||342.68||342.73||342.68||14
1642647180000|2022-01-20 02:53:00|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|3
1642647190000|2022-01-20 02:53:10|||||||||1
1642647200000|2022-01-20 02:53:20|||||||||1
1642647210000|2022-01-20 02:53:30|||||||||1
1642647220000|2022-01-20 02:53:40|||||||||8
1642647230000|2022-01-20 02:53:50|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|22
1642647240000|2022-01-20 02:54:00|342.73|342.58|342.73|342.58|342.73|342.58|342.68|342.58|4
1642647250000|2022-01-20 02:54:10|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|2
1642647260000|2022-01-20 02:54:20||342.48||342.53||342.53||342.48|2
1642647270000|2022-01-20 02:54:30|342.63|342.48|342.63|342.48|342.63|342.53|342.63|342.48|1
1642647280000|2022-01-20 02:54:40|||||||||1
1642647290000|2022-01-20 02:54:50|342.68|342.53|342.68|342.48|342.68|342.53|342.63|342.48|8
1642647300000|2022-01-20 02:55:00||342.53||342.53||342.53||342.53|1
1642647310000|2022-01-20 02:55:10|342.63|342.48|342.63|342.43|342.63|342.48|342.58|342.43|10
1642647320000|2022-01-20 02:55:20||342.48||342.48||342.48||342.43|1
1642647340000|2022-01-20 02:55:40|||||||||2
1642647350000|2022-01-20 02:55:50|||||||||1
1642647360000|2022-01-20 02:56:00|||||||||1
1642647370000|2022-01-20 02:56:10|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|7
1642647380000|2022-01-20 02:56:20|342.68|342.53|342.68|342.53|342.68|342.53|342.63|342.48|6
1642647400000|2022-01-20 02:56:40|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|7
1642647410000|2022-01-20 02:56:50|||||||||1
1642647420000|2022-01-20 02:57:00|342.63|342.48|342.63|342.48|342.68|342.53|342.63|342.48|13
1642647430000|2022-01-20 02:57:10|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|2
1642647440000|2022-01-20 02:57:20|342.73||342.68||342.73||342.68||4
1642647450000|2022-01-20 02:57:30|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|2
1642647470000|2022-01-20 02:57:50|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|3
1642647480000|2022-01-20 02:58:00|342.68|342.48|342.68|342.53|342.68|342.53|342.68|342.48|7
1642647520000|2022-01-20 02:58:40|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|11
1642647530000|2022-01-20 02:58:50||342.43||342.43||342.43||342.43|6
1642647540000|2022-01-20 02:59:00||342.48||342.43||342.48||342.43|3
1642647550000|2022-01-20 02:59:10|342.68|342.48|342.68|342.53|342.68|342.53|342.68|342.48|12
1642647570000|2022-01-20 02:59:30|342.73|342.48|342.68|342.48|342.73|342.48|342.68|342.48|14
1642647580000|2022-01-20 02:59:40|342.63|342.53|342.68|342.53|342.68|342.53|342.63|342.53|2
1642647600000|2022-01-20 03:00:00|342.63|342.48|342.68|342.48|342.68|342.53|342.63|342.48|9
1642647610000|2022-01-20 03:00:10|342.63|342.53|342.68|342.53|342.68|342.53|342.63|342.53|5
1642647620000|2022-01-20 03:00:20|||||||||1
1642647640000|2022-01-20 03:00:40|||||||||1
1642647670000|2022-01-20 03:01:10|||||||||2
1642647700000|2022-01-20 03:01:40|||||||||1
1642647720000|2022-01-20 03:02:00|||||||||1
1642647740000|2022-01-20 03:02:20|||||||||5
1642647760000|2022-01-20 03:02:40|342.73|342.58|342.68|342.53|342.73|342.58|342.68|342.53|20
1642647770000|2022-01-20 03:02:50|||||||||1
1642647780000|2022-01-20 03:03:00|342.63|342.48|342.53|342.38|342.63|342.48|342.53|342.38|34
1642647790000|2022-01-20 03:03:10|||||||||5
1642647810000|2022-01-20 03:03:30||342.33||342.33||342.33||342.33|2
1642647820000|2022-01-20 03:03:40|342.48|342.38|342.48|342.33|342.53|342.38|342.48|342.33|3
1642647840000|2022-01-20 03:04:00|||||||||1
1642647850000|2022-01-20 03:04:10|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|8
1642647860000|2022-01-20 03:04:20|||||||||2
1642647880000|2022-01-20 03:04:40|||||||||8
1642647890000|2022-01-20 03:04:50|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|14
1642647900000|2022-01-20 03:05:00|342.63||342.63||342.63||342.63||1
1642647910000|2022-01-20 03:05:10|342.58|342.48|342.63|342.48|342.63|342.48|342.58|342.43|8
1642647920000|2022-01-20 03:05:20|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|6
1642647950000|2022-01-20 03:05:50|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|6
1642647960000|2022-01-20 03:06:00||342.48||342.48||342.53||342.48|3
1642647970000|2022-01-20 03:06:10|342.63||342.63||342.68||342.63||0
1642647980000|2022-01-20 03:06:20|342.68|342.43|342.68|342.48|342.68|342.48|342.68|342.43|14
1642647990000|2022-01-20 03:06:30|342.63|342.53|342.68|342.48|342.68|342.53|342.63|342.48|4
1642648000000|2022-01-20 03:06:40|342.63||342.63||342.63||342.63||0
1642648010000|2022-01-20 03:06:50|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|2
1642648020000|2022-01-20 03:07:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|6
1642648030000|2022-01-20 03:07:10|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|3
1642648040000|2022-01-20 03:07:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|6
1642648050000|2022-01-20 03:07:30|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|9
1642648070000|2022-01-20 03:07:50|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|4
1642648090000|2022-01-20 03:08:10|342.83|342.68|342.88|342.73|342.93|342.73|342.83|342.68|10
1642648110000|2022-01-20 03:08:30||342.68||342.73||342.73||342.68|3
1642648120000|2022-01-20 03:08:40|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|7
1642648140000|2022-01-20 03:09:00||342.63||342.68||342.68||342.63|15
1642648150000|2022-01-20 03:09:10|||||||||1
1642648180000|2022-01-20 03:09:40|342.78|342.63|342.83|342.63|342.83|342.68|342.78|342.63|5
1642648190000|2022-01-20 03:09:50|342.78|342.58|342.73|342.53|342.83|342.58|342.73|342.53|24
1642648200000|2022-01-20 03:10:00||342.58||342.58||342.58||342.58|2
1642648210000|2022-01-20 03:10:10|342.78|342.53|342.63|342.48|342.78|342.53|342.63|342.48|13
1642648220000|2022-01-20 03:10:20|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|1
1642648230000|2022-01-20 03:10:30|||||||||1
1642648240000|2022-01-20 03:10:40|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|6
1642648250000|2022-01-20 03:10:50||342.43||342.43||342.43||342.43|5
1642648260000|2022-01-20 03:11:00|||||||||13
1642648270000|2022-01-20 03:11:10|342.68|342.53|342.68|342.48|342.68|342.53|342.68|342.48|8
1642648280000|2022-01-20 03:11:20|342.63|342.53|342.63|342.48|342.68|342.53|342.63|342.48|2
1642648290000|2022-01-20 03:11:30|342.68|342.53|342.68|342.53|342.68|342.53|342.63|342.53|1
1642648300000|2022-01-20 03:11:40|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|6
1642648310000|2022-01-20 03:11:50|||||||||1
1642648320000|2022-01-20 03:12:00|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|2
1642648330000|2022-01-20 03:12:10|342.58|342.38|342.58|342.38|342.58|342.43|342.53|342.38|14
1642648340000|2022-01-20 03:12:20|342.53|342.48|342.68|342.53|342.68|342.53|342.53|342.48|14
1642648360000|2022-01-20 03:12:40|342.63|342.48|342.68|342.48|342.68|342.53|342.63|342.48|19
1642648370000|2022-01-20 03:12:50|342.63||342.63||342.63||342.63||0
1642648380000|2022-01-20 03:13:00|342.68||342.63||342.68||342.63||7
1642648400000|2022-01-20 03:13:20|||||||||3
1642648410000|2022-01-20 03:13:30|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|6
1642648430000|2022-01-20 03:13:50|342.63|342.48|342.68|342.48|342.68|342.53|342.63|342.48|8
1642648440000|2022-01-20 03:14:00|342.63|342.53|342.63|342.48|342.68|342.53|342.63|342.48|4
1642648450000|2022-01-20 03:14:10|||||||||1
1642648460000|2022-01-20 03:14:20|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|7
1642648470000|2022-01-20 03:14:30||342.43||342.48||342.48||342.43|1
1642648480000|2022-01-20 03:14:40||342.43||342.48||342.48||342.43|0
1642648490000|2022-01-20 03:14:50|342.58|342.43|342.63|342.43|342.63|342.48|342.58|342.43|9
1642648500000|2022-01-20 03:15:00|342.58|342.48|342.58|342.43|342.58|342.48|342.58|342.43|4
1642648510000|2022-01-20 03:15:10||342.38||342.43||342.43||342.38|8
1642648530000|2022-01-20 03:15:30|342.63||342.58||342.63||342.58||15
1642648540000|2022-01-20 03:15:40|342.63||342.63||342.63||342.63||3
1642648550000|2022-01-20 03:15:50|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|5
1642648560000|2022-01-20 03:16:00|342.58|342.48|342.58|342.38|342.58|342.48|342.58|342.38|8
1642648570000|2022-01-20 03:16:10|342.53|342.43|342.68|342.53|342.68|342.53|342.53|342.38|9
1642648580000|2022-01-20 03:16:20|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|3
1642648590000|2022-01-20 03:16:30|342.63|342.48|342.68|342.48|342.68|342.53|342.63|342.48|0
1642648600000|2022-01-20 03:16:40|342.63||342.63||342.63||342.63||0
1642648620000|2022-01-20 03:17:00|||||||||1
1642648630000|2022-01-20 03:17:10|342.68|342.53|342.68|342.48|342.68|342.53|342.68|342.48|8
1642648640000|2022-01-20 03:17:20|342.63|342.53|342.73|342.53|342.73|342.58|342.63|342.48|9
1642648650000|2022-01-20 03:17:30|342.68|342.58|342.68|342.53|342.73|342.58|342.68|342.53|0
1642648680000|2022-01-20 03:18:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.53|7
1642648690000|2022-01-20 03:18:10|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|3
1642648700000|2022-01-20 03:18:20|342.73|342.58|342.78|342.58|342.78|342.63|342.73|342.58|5
1642648710000|2022-01-20 03:18:30|342.73|342.63|342.73|342.58|342.73|342.63|342.73|342.58|2
1642648730000|2022-01-20 03:18:50|342.78|342.63|342.78|342.58|342.78|342.63|342.73|342.58|3
1642648740000|2022-01-20 03:19:00|342.83|342.63|342.83|342.63|342.83|342.63|342.78|342.63|1
1642648750000|2022-01-20 03:19:10|342.88|342.68|342.93|342.73|342.93|342.73|342.88|342.68|3
1642648760000|2022-01-20 03:19:20|342.88||342.88||342.88||342.88||0
1642648770000|2022-01-20 03:19:30|342.93||342.93||342.93||342.88||3
1642648780000|2022-01-20 03:19:40||342.78||342.78||342.78||342.78|1
1642648800000|2022-01-20 03:20:00|||||||||1
1642648820000|2022-01-20 03:20:20|||||||||1
1642648840000|2022-01-20 03:20:40|||||||||1
1642648860000|2022-01-20 03:21:00|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|15
1642648880000|2022-01-20 03:21:20|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|4
1642648890000|2022-01-20 03:21:30|||||||||1
1642648900000|2022-01-20 03:21:40|||||||||4
1642648910000|2022-01-20 03:21:50|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|14
1642648920000|2022-01-20 03:22:00|||||||||5
1642648930000|2022-01-20 03:22:10|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|4
1642648940000|2022-01-20 03:22:20|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|5
1642648960000|2022-01-20 03:22:40|||||||||1
1642648970000|2022-01-20 03:22:50|||||||||1
1642648990000|2022-01-20 03:23:10|||||||||2
1642649000000|2022-01-20 03:23:20|||||||||1
1642649010000|2022-01-20 03:23:30|343.18||343.13||343.18||343.13||8
1642649020000|2022-01-20 03:23:40|343.18||343.13||343.18||343.13||3
1642649030000|2022-01-20 03:23:50|||||||||1
1642649040000|2022-01-20 03:24:00|343.18||343.13||343.18||343.13||32
1642649050000|2022-01-20 03:24:10|343.18||343.13||343.18||343.13||1
1642649060000|2022-01-20 03:24:20|||||||||4
1642649070000|2022-01-20 03:24:30||342.93||342.93||342.93||342.93|8
1642649080000|2022-01-20 03:24:40|343.08|342.98|343.13|342.98|343.13|342.98|343.08|342.93|6
1642649090000|2022-01-20 03:24:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|1
1642649100000|2022-01-20 03:25:00|343.03|342.88|343.08|342.88|343.08|342.93|343.03|342.88|19
1642649110000|2022-01-20 03:25:10||342.93||342.93||342.93||342.93|0
1642649120000|2022-01-20 03:25:20|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|11
1642649130000|2022-01-20 03:25:30|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|2
1642649140000|2022-01-20 03:25:40|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.98|9
1642649150000|2022-01-20 03:25:50|343.08|342.93|343.13|342.93|343.13|342.98|343.08|342.93|4
1642649160000|2022-01-20 03:26:00|343.08|342.98|343.08|342.93|343.08|342.98|343.08|342.93|3
1642649170000|2022-01-20 03:26:10|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|6
1642649220000|2022-01-20 03:27:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|5
1642649230000|2022-01-20 03:27:10|||||||||1
1642649260000|2022-01-20 03:27:40|||||||||1
1642649280000|2022-01-20 03:28:00|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|73
1642649300000|2022-01-20 03:28:20|||||||||1
1642649310000|2022-01-20 03:28:30|343.18||343.13||343.18||343.13||15
1642649320000|2022-01-20 03:28:40|||||||||5
1642649330000|2022-01-20 03:28:50|||||||||4
1642649360000|2022-01-20 03:29:20|||||||||1
1642649370000|2022-01-20 03:29:30|343.18||343.13||343.18||343.13||7
1642649380000|2022-01-20 03:29:40|343.08|342.93|343.13|342.98|343.18|343.03|343.08|342.93|101
1642649390000|2022-01-20 03:29:50|||||||||10
1642649400000|2022-01-20 03:30:00|343.18||343.13||343.18||343.13||8
1642649410000|2022-01-20 03:30:10|||||||||3
1642649420000|2022-01-20 03:30:20|343.18||343.13||343.18||343.13||8
1642649430000|2022-01-20 03:30:30|||||||||3
1642649440000|2022-01-20 03:30:40|343.18||343.13||343.18||343.13||16
1642649450000|2022-01-20 03:30:50|343.18||343.13||343.18||343.13||4
1642649460000|2022-01-20 03:31:00||342.93||342.98||342.98||342.93|20
1642649480000|2022-01-20 03:31:20|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|2
1642649490000|2022-01-20 03:31:30|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|9
1642649500000|2022-01-20 03:31:40|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|9
1642649510000|2022-01-20 03:31:50|343.08|342.93|343.08|342.88|343.08|342.93|343.03|342.88|7
1642649520000|2022-01-20 03:32:00||342.93||342.93||342.93||342.88|1
1642649530000|2022-01-20 03:32:10||342.88||342.93||342.93||342.88|2
1642649540000|2022-01-20 03:32:20||342.88||342.93||342.93||342.88|4
1642649550000|2022-01-20 03:32:30|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|3
1642649560000|2022-01-20 03:32:40|343.13|342.88|343.13|342.98|343.13|342.98|343.13|342.88|5
1642649570000|2022-01-20 03:32:50|||||||||2
1642649580000|2022-01-20 03:33:00|343.18||343.13||343.18||343.13||9
1642649610000|2022-01-20 03:33:30|343.18||343.13||343.18||343.13||6
1642649620000|2022-01-20 03:33:40|||||||||3
1642649630000|2022-01-20 03:33:50|||||||||1
1642649640000|2022-01-20 03:34:00|343.18||343.13||343.18||343.13||12
1642649650000|2022-01-20 03:34:10|343.18||343.13||343.18||343.13||8
1642649660000|2022-01-20 03:34:20|||||||||1
1642649680000|2022-01-20 03:34:40|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|12
1642649690000|2022-01-20 03:34:50|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|9
1642649700000|2022-01-20 03:35:00|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|2
1642649710000|2022-01-20 03:35:10|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.93|20
1642649730000|2022-01-20 03:35:30||342.98||343.03||343.03||342.98|10
1642649740000|2022-01-20 03:35:40|343.23|343.08|343.23|343.08|343.28|343.08|343.23|343.08|19
1642649760000|2022-01-20 03:36:00||343.03||343.08||343.08||343.03|3
1642649770000|2022-01-20 03:36:10|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|3
1642649780000|2022-01-20 03:36:20|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.03|2
1642649800000|2022-01-20 03:36:40|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|6
1642649810000|2022-01-20 03:36:50|343.23||343.23||343.23||343.18||1
1642649820000|2022-01-20 03:37:00||343.08||343.08||343.08||343.08|1
1642649830000|2022-01-20 03:37:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|8
1642649840000|2022-01-20 03:37:20|||||||||1
1642649860000|2022-01-20 03:37:40|343.33|343.18|343.33|343.13|343.33|343.18|343.28|343.13|6
1642649870000|2022-01-20 03:37:50|343.28||343.33||343.33||343.28||1
1642649880000|2022-01-20 03:38:00||343.18||343.18||343.18||343.13|1
1642649890000|2022-01-20 03:38:10|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|13
1642649900000|2022-01-20 03:38:20|||||||||10
1642649910000|2022-01-20 03:38:30|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|2
1642649920000|2022-01-20 03:38:40|343.43||343.38||343.43||343.38||0
1642649940000|2022-01-20 03:39:00|343.48|343.28|343.43|343.28|343.48|343.28|343.38|343.23|25
1642649950000|2022-01-20 03:39:10|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|4
1642649960000|2022-01-20 03:39:20|343.43|343.33|343.48|343.33|343.53|343.33|343.43|343.33|23
1642649970000|2022-01-20 03:39:30|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|1
1642649980000|2022-01-20 03:39:40|||||||||2
1642649990000|2022-01-20 03:39:50|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|9
1642650000000|2022-01-20 03:40:00|343.63|343.38|343.48|343.33|343.63|343.38|343.48|343.33|23
1642650010000|2022-01-20 03:40:10||343.28||343.33||343.33||343.28|8
1642650020000|2022-01-20 03:40:20|||||||||1
1642650040000|2022-01-20 03:40:40|343.53|343.38|343.53|343.33|343.53|343.38|343.48|343.33|6
1642650050000|2022-01-20 03:40:50||343.38||343.38||343.38||343.33|0
1642650080000|2022-01-20 03:41:20|||||||||1
1642650090000|2022-01-20 03:41:30|||||||||4
1642650100000|2022-01-20 03:41:40|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|5
1642650110000|2022-01-20 03:41:50|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.28|9
1642650120000|2022-01-20 03:42:00|343.43||343.43||343.48||343.43||2
1642650140000|2022-01-20 03:42:20|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|8
1642650150000|2022-01-20 03:42:30|343.38||343.33||343.38||343.33||1
1642650170000|2022-01-20 03:42:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|4
1642650180000|2022-01-20 03:43:00|343.43|343.28|343.43|343.28|343.48|343.33|343.43|343.28|6
1642650190000|2022-01-20 03:43:10|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|3
1642650200000|2022-01-20 03:43:20|343.38||343.38||343.43||343.38||0
1642650210000|2022-01-20 03:43:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|5
1642650220000|2022-01-20 03:43:40||343.13||343.13||343.13||343.13|0
1642650230000|2022-01-20 03:43:50|343.28||343.28||343.28||343.28||1
1642650240000|2022-01-20 03:44:00|343.33||343.28||343.33||343.28||0
1642650250000|2022-01-20 03:44:10|||||||||1
1642650270000|2022-01-20 03:44:30|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|6
1642650280000|2022-01-20 03:44:40|343.33|343.13|343.33|343.18|343.33|343.18|343.33|343.13|3
1642650290000|2022-01-20 03:44:50||343.13||343.13||343.13||343.13|0
1642650300000|2022-01-20 03:45:00|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|73
1642650330000|2022-01-20 03:45:30|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|5
1642650340000|2022-01-20 03:45:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|30
1642650350000|2022-01-20 03:45:50|||||||||2
1642650360000|2022-01-20 03:46:00|||||||||3
1642650370000|2022-01-20 03:46:10|343.33|343.18|343.38|343.23|343.43|343.28|343.33|343.18|7
1642650380000|2022-01-20 03:46:20|||||||||1
1642650390000|2022-01-20 03:46:30|343.43|343.28|343.38|343.23|343.48|343.28|343.38|343.23|8
1642650410000|2022-01-20 03:46:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|5
1642650430000|2022-01-20 03:47:10|||||||||17
1642650460000|2022-01-20 03:47:40|343.28|343.13|343.38|343.23|343.38|343.23|343.28|343.13|17
1642650480000|2022-01-20 03:48:00|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|5
1642650500000|2022-01-20 03:48:20|343.28|343.18|343.38|343.18|343.38|343.18|343.28|343.18|6
1642650510000|2022-01-20 03:48:30||343.23||343.18||343.23||343.18|2
1642650520000|2022-01-20 03:48:40|343.33||343.33||343.33||343.33||0
1642650530000|2022-01-20 03:48:50|||||||||1
1642650540000|2022-01-20 03:49:00|||||||||2
1642650550000|2022-01-20 03:49:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|6
1642650560000|2022-01-20 03:49:20|343.38|343.18|343.38|343.18|343.38|343.18|343.33|343.18|8
1642650570000|2022-01-20 03:49:30|343.33|343.23|343.33|343.18|343.33|343.23|343.33|343.13|1
1642650580000|2022-01-20 03:49:40||343.13||343.13||343.13||343.13|4
1642650590000|2022-01-20 03:49:50|343.28||343.33||343.33||343.28||1
1642650600000|2022-01-20 03:50:00|343.28||343.28||343.28||343.28||1
1642650610000|2022-01-20 03:50:10|343.23|343.08|343.23|343.03|343.23|343.13|343.23|343.03|10
1642650620000|2022-01-20 03:50:20|343.18|343.08|343.13|342.98|343.18|343.08|343.13|342.98|12
1642650630000|2022-01-20 03:50:30||342.93||342.93||342.93||342.93|1
1642650640000|2022-01-20 03:50:40||342.98||342.98||342.98||342.98|1
1642650660000|2022-01-20 03:51:00|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|5
1642650670000|2022-01-20 03:51:10|343.13|342.98|343.13|342.98|343.18|342.98|343.13|342.98|16
1642650680000|2022-01-20 03:51:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|4
1642650700000|2022-01-20 03:51:40|||||||||2
1642650720000|2022-01-20 03:52:00|||||||||1
1642650740000|2022-01-20 03:52:20|||||||||1
1642650770000|2022-01-20 03:52:50|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|14
1642650780000|2022-01-20 03:53:00|||||||||1
1642650790000|2022-01-20 03:53:10|||||||||21
1642650800000|2022-01-20 03:53:20|||||||||1
1642650810000|2022-01-20 03:53:30|||||||||3
1642650820000|2022-01-20 03:53:40|||||||||9
1642650840000|2022-01-20 03:54:00|||||||||2
1642650850000|2022-01-20 03:54:10|||||||||1
1642650870000|2022-01-20 03:54:30|||||||||1
1642650880000|2022-01-20 03:54:40|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|23
1642650890000|2022-01-20 03:54:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|8
1642650900000|2022-01-20 03:55:00|||||||||1
1642650920000|2022-01-20 03:55:20|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|4
1642650930000|2022-01-20 03:55:30|||||||||1
1642650960000|2022-01-20 03:56:00|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|22
1642650970000|2022-01-20 03:56:10|343.33|343.13|343.33|343.13|343.33|343.18|343.33|343.13|4
1642650980000|2022-01-20 03:56:20|343.28||343.28||343.28||343.28||0
1642650990000|2022-01-20 03:56:30|343.33||343.33||343.33||343.33||11
1642651000000|2022-01-20 03:56:40|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.13|2
1642651010000|2022-01-20 03:56:50|||||||||4
1642651020000|2022-01-20 03:57:00|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.18|4
1642651040000|2022-01-20 03:57:20||343.18||343.23||343.23||343.18|6
1642651050000|2022-01-20 03:57:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|1
1642651060000|2022-01-20 03:57:40|||||||||1
1642651070000|2022-01-20 03:57:50|||||||||1
1642651080000|2022-01-20 03:58:00|||||||||1
1642651090000|2022-01-20 03:58:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.08|17
1642651100000|2022-01-20 03:58:20||343.08||343.13||343.13||343.08|1
1642651120000|2022-01-20 03:58:40|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|0
1642651130000|2022-01-20 03:58:50|343.18|343.03|343.18|343.03|343.18|343.08|343.18|343.03|3
1642651140000|2022-01-20 03:59:00|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|14
1642651150000|2022-01-20 03:59:10|||||||||2
1642651160000|2022-01-20 03:59:20||343.03||343.08||343.08||343.03|1
1642651190000|2022-01-20 03:59:50|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.13|9
1642651200000|2022-01-20 04:00:00|343.23|343.08|343.28|343.13|343.33|343.13|343.23|343.08|5
1642651210000|2022-01-20 04:00:10|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.18|19
1642651220000|2022-01-20 04:00:20|343.38|343.13|343.33|343.13|343.38|343.18|343.33|343.13|0
1642651230000|2022-01-20 04:00:30|343.28|343.08|343.23|343.08|343.28|343.13|343.23|343.08|0
1642651240000|2022-01-20 04:00:40|||||||||5
1642651260000|2022-01-20 04:01:00|||||||||2
1642651290000|2022-01-20 04:01:30|343.18|343.03|343.18|342.98|343.18|343.03|343.18|342.98|5
1642651300000|2022-01-20 04:01:40|343.13|342.93|343.13|342.98|343.13|342.98|343.13|342.93|1
1642651310000|2022-01-20 04:01:50||342.93||342.98||342.98||342.93|0
1642651320000|2022-01-20 04:02:00||342.93||342.93||342.98||342.93|2
1642651330000|2022-01-20 04:02:10||342.98||342.98||342.98||342.93|0
1642651340000|2022-01-20 04:02:20|343.18|343.03|343.28|343.08|343.28|343.08|343.18|343.03|15
1642651350000|2022-01-20 04:02:30||343.13||343.13||343.13||343.13|2
1642651360000|2022-01-20 04:02:40|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|5
1642651380000|2022-01-20 04:03:00|||||||||1
1642651430000|2022-01-20 04:03:50|343.18|343.03|343.13|342.93|343.18|343.03|343.13|342.93|9
1642651440000|2022-01-20 04:04:00|343.18|342.98|343.13|342.98|343.18|342.98|343.13|342.98|18
1642651490000|2022-01-20 04:04:50|||||||||2
1642651500000|2022-01-20 04:05:00|||||||||2
1642651510000|2022-01-20 04:05:10||342.93||342.93||342.93||342.93|8
1642651520000|2022-01-20 04:05:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|13
1642651530000|2022-01-20 04:05:30|343.23||343.18||343.23||343.18||3
1642651540000|2022-01-20 04:05:40|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|0
1642651550000|2022-01-20 04:05:50|343.28||343.28||343.28||343.28||0
1642651560000|2022-01-20 04:06:00|343.33|343.13|343.28|343.13|343.33|343.13|343.28|343.13|4
1642651600000|2022-01-20 04:06:40||343.08||343.08||343.08||343.08|1
1642651610000|2022-01-20 04:06:50|343.23||343.23||343.23||343.23||0
1642651620000|2022-01-20 04:07:00||343.03||343.08||343.08||343.03|2
1642651630000|2022-01-20 04:07:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|8
1642651640000|2022-01-20 04:07:20|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|2
1642651650000|2022-01-20 04:07:30||343.13||343.13||343.13||343.13|1
1642651660000|2022-01-20 04:07:40||343.18||343.18||343.18||343.13|0
1642651670000|2022-01-20 04:07:50||343.13||343.18||343.18||343.13|0
1642651680000|2022-01-20 04:08:00|||||||||2
1642651690000|2022-01-20 04:08:10|||||||||1
1642651740000|2022-01-20 04:09:00|||||||||1
1642651750000|2022-01-20 04:09:10|343.38||343.33||343.38||343.33||3
1642651760000|2022-01-20 04:09:20|343.38||343.33||343.38||343.33||2
1642651800000|2022-01-20 04:10:00|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|5
1642651810000|2022-01-20 04:10:10||343.13||343.13||343.13||343.13|0
1642651840000|2022-01-20 04:10:40|343.33||343.28||343.33||343.28||5
1642651860000|2022-01-20 04:11:00|343.33||343.28||343.33||343.28||2
1642651910000|2022-01-20 04:11:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|3
1642651920000|2022-01-20 04:12:00|||||||||1
1642651970000|2022-01-20 04:12:50|343.33|343.13|343.33|343.13|343.33|343.13|343.28|343.13|6
1642651980000|2022-01-20 04:13:00||343.18||343.18||343.18||343.18|1
1642652010000|2022-01-20 04:13:30|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|2
1642652030000|2022-01-20 04:13:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|4
1642652040000|2022-01-20 04:14:00|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|4
1642652060000|2022-01-20 04:14:20|||||||||1
1642652070000|2022-01-20 04:14:30|||||||||1
1642652100000|2022-01-20 04:15:00|||||||||1
1642652110000|2022-01-20 04:15:10|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.08|17
1642652120000|2022-01-20 04:15:20||343.08||343.13||343.13||343.08|0
1642652130000|2022-01-20 04:15:30|||||||||6
1642652140000|2022-01-20 04:15:40||343.08||343.08||343.08||343.08|2
1642652150000|2022-01-20 04:15:50||343.13||343.13||343.13||343.13|0
1642652160000|2022-01-20 04:16:00|343.23|343.08|343.23|343.08|343.23|343.13|343.23|343.08|4
1642652220000|2022-01-20 04:17:00|||||||||1
1642652240000|2022-01-20 04:17:20|||||||||1
1642652280000|2022-01-20 04:18:00|343.18|343.03|343.18|343.03|343.23|343.03|343.18|343.03|14
1642652300000|2022-01-20 04:18:20|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|2
1642652320000|2022-01-20 04:18:40|||||||||1
1642652330000|2022-01-20 04:18:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|8
1642652340000|2022-01-20 04:19:00|||||||||1
1642652360000|2022-01-20 04:19:20|||||||||2
1642652370000|2022-01-20 04:19:30|343.13|342.98|343.08|342.93|343.13|342.98|343.08|342.93|16
1642652380000|2022-01-20 04:19:40|343.13||343.13||343.13||343.13||7
1642652390000|2022-01-20 04:19:50||342.98||342.98||342.98||342.93|1
1642652400000|2022-01-20 04:20:00|||||||||1
1642652410000|2022-01-20 04:20:10|||||||||1
1642652420000|2022-01-20 04:20:20||342.93||342.98||342.98||342.93|1
1642652430000|2022-01-20 04:20:30|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|5
1642652440000|2022-01-20 04:20:40||342.88||342.93||342.93||342.88|0
1642652450000|2022-01-20 04:20:50|||||||||5
1642652460000|2022-01-20 04:21:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|7
1642652490000|2022-01-20 04:21:30|||||||||1
1642652500000|2022-01-20 04:21:40|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|13
1642652520000|2022-01-20 04:22:00|||||||||6
1642652540000|2022-01-20 04:22:20|||||||||10
1642652550000|2022-01-20 04:22:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|5
1642652560000|2022-01-20 04:22:40|||||||||4
1642652630000|2022-01-20 04:23:50||342.98||342.98||343.03||342.98|3
1642652640000|2022-01-20 04:24:00|343.13|342.93|343.08|342.93|343.13|342.93|343.08|342.93|14
1642652650000|2022-01-20 04:24:10||342.88||342.88||342.88||342.88|13
1642652660000|2022-01-20 04:24:20||342.93||342.93||342.93||342.93|0
1642652680000|2022-01-20 04:24:40|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|18
1642652690000|2022-01-20 04:24:50|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|9
1642652700000|2022-01-20 04:25:00||342.83||342.83||342.83||342.83|5
1642652710000|2022-01-20 04:25:10|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|4
1642652720000|2022-01-20 04:25:20|342.98||342.98||342.98||342.98||0
1642652730000|2022-01-20 04:25:30|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|2
1642652760000|2022-01-20 04:26:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|4
1642652770000|2022-01-20 04:26:10||342.93||342.98||342.98||342.93|2
1642652800000|2022-01-20 04:26:40|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|4
1642652810000|2022-01-20 04:26:50||342.93||342.98||342.98||342.93|0
1642652820000|2022-01-20 04:27:00||342.93||342.93||342.93||342.93|3
1642652830000|2022-01-20 04:27:10|343.08|342.98|343.13|342.93|343.13|342.98|343.08|342.93|6
1642652840000|2022-01-20 04:27:20|343.18|342.98|343.13|342.98|343.18|343.03|343.13|342.98|5
1642652890000|2022-01-20 04:28:10|||||||||1
1642652900000|2022-01-20 04:28:20|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|8
1642652910000|2022-01-20 04:28:30|||||||||3
1642652920000|2022-01-20 04:28:40|||||||||2
1642652940000|2022-01-20 04:29:00|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.83|16
1642652950000|2022-01-20 04:29:10|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|6
1642652960000|2022-01-20 04:29:20||342.88||342.88||342.88||342.88|29
1642652970000|2022-01-20 04:29:30||342.83||342.88||342.88||342.83|1
1642652980000|2022-01-20 04:29:40|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|3
1642653000000|2022-01-20 04:30:00||342.78||342.83||342.83||342.78|24
1642653010000|2022-01-20 04:30:10|343.03||342.98||343.03||342.98||1
1642653020000|2022-01-20 04:30:20|343.03|342.88|343.08|342.93|343.08|342.93|342.98|342.88|6
1642653030000|2022-01-20 04:30:30||342.88||342.88||342.88||342.88|2
1642653040000|2022-01-20 04:30:40||342.93||342.93||342.93||342.88|0
1642653060000|2022-01-20 04:31:00|||||||||1
1642653100000|2022-01-20 04:31:40|343.13|342.88|343.08|342.88|343.13|342.88|343.08|342.88|21
1642653110000|2022-01-20 04:31:50||342.93||342.88||342.93||342.88|2
1642653120000|2022-01-20 04:32:00|343.03||343.03||343.03||343.03||1
1642653140000|2022-01-20 04:32:20|||||||||1
1642653150000|2022-01-20 04:32:30|||||||||3
1642653160000|2022-01-20 04:32:40|343.08|342.93|343.08|342.93|343.13|342.98|343.08|342.93|26
1642653170000|2022-01-20 04:32:50|||||||||4
1642653180000|2022-01-20 04:33:00||342.88||342.93||342.93||342.88|18
1642653210000|2022-01-20 04:33:30|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|10
1642653220000|2022-01-20 04:33:40|343.13|342.88|343.08|342.88|343.13|342.88|343.08|342.88|13
1642653230000|2022-01-20 04:33:50|343.03||343.08||343.08||343.03||7
1642653240000|2022-01-20 04:34:00||342.93||342.93||342.93||342.93|1
1642653250000|2022-01-20 04:34:10|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|4
1642653260000|2022-01-20 04:34:20|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|8
1642653270000|2022-01-20 04:34:30|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|4
1642653290000|2022-01-20 04:34:50|||||||||1
1642653300000|2022-01-20 04:35:00|||||||||1
1642653320000|2022-01-20 04:35:20|||||||||1
1642653350000|2022-01-20 04:35:50|||||||||1
1642653360000|2022-01-20 04:36:00|343.08||343.03||343.08||343.03||16
1642653370000|2022-01-20 04:36:10|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|16
1642653380000|2022-01-20 04:36:20|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|6
1642653420000|2022-01-20 04:37:00|||||||||1
1642653450000|2022-01-20 04:37:30|342.98|342.83|343.08|342.93|343.08|342.93|342.98|342.83|31
1642653460000|2022-01-20 04:37:40|343.03|342.88|343.03|342.88|343.08|342.93|343.03|342.88|7
1642653480000|2022-01-20 04:38:00|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.88|11
1642653540000|2022-01-20 04:39:00|343.13||343.08||343.13||343.08||6
1642653570000|2022-01-20 04:39:30|||||||||1
1642653590000|2022-01-20 04:39:50|343.03|342.88|343.03|342.88|343.03|342.93|343.03|342.88|24
1642653600000|2022-01-20 04:40:00|343.08|342.83|343.08|342.93|343.08|342.93|343.08|342.83|21
1642653610000|2022-01-20 04:40:10|343.13|342.98|343.13|342.98|343.13|342.98|343.08|342.98|7
1642653620000|2022-01-20 04:40:20|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|9
1642653630000|2022-01-20 04:40:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|9
1642653650000|2022-01-20 04:40:50|343.23||343.23||343.23||343.23||2
1642653660000|2022-01-20 04:41:00||343.08||343.08||343.08||343.08|2
1642653670000|2022-01-20 04:41:10|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|6
1642653680000|2022-01-20 04:41:20||343.08||343.08||343.08||343.08|1
1642653690000|2022-01-20 04:41:30|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|4
1642653760000|2022-01-20 04:42:40|||||||||7
1642653770000|2022-01-20 04:42:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|7
1642653780000|2022-01-20 04:43:00|343.03|342.88|343.08|342.88|343.08|342.93|342.98|342.83|23
1642653790000|2022-01-20 04:43:10|343.03|342.93|343.08|342.93|343.08|342.93|343.03|342.93|5
1642653800000|2022-01-20 04:43:20|343.13||343.08||343.13||343.08||0
1642653820000|2022-01-20 04:43:40|||||||||1
1642653850000|2022-01-20 04:44:10|||||||||1
1642653880000|2022-01-20 04:44:40|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|7
1642653890000|2022-01-20 04:44:50|342.98|342.83|342.98|342.83|343.03|342.83|342.98|342.83|14
1642653900000|2022-01-20 04:45:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|3
1642653940000|2022-01-20 04:45:40|||||||||1
1642653950000|2022-01-20 04:45:50||342.83||342.83||342.83||342.83|0
1642653960000|2022-01-20 04:46:00|342.98|342.78|342.98|342.83|342.98|342.83|342.93|342.78|11
1642654030000|2022-01-20 04:47:10|||||||||1
1642654040000|2022-01-20 04:47:20|343.03||342.98||343.03||342.98||8
1642654070000|2022-01-20 04:47:50|||||||||1
1642654080000|2022-01-20 04:48:00|||||||||1
1642654090000|2022-01-20 04:48:10|||||||||2
1642654100000|2022-01-20 04:48:20|||||||||1
1642654110000|2022-01-20 04:48:30|||||||||1
1642654120000|2022-01-20 04:48:40|||||||||1
1642654140000|2022-01-20 04:49:00|||||||||1
1642654150000|2022-01-20 04:49:10|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|10
1642654160000|2022-01-20 04:49:20|||||||||1
1642654170000|2022-01-20 04:49:30|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|23
1642654180000|2022-01-20 04:49:40|343.03||342.98||343.03||342.98||7
1642654210000|2022-01-20 04:50:10|||||||||4
1642654220000|2022-01-20 04:50:20|||||||||4
1642654230000|2022-01-20 04:50:30|||||||||1
1642654260000|2022-01-20 04:51:00|||||||||1
1642654280000|2022-01-20 04:51:20|||||||||1
1642654300000|2022-01-20 04:51:40|||||||||2
1642654320000|2022-01-20 04:52:00|||||||||3
1642654330000|2022-01-20 04:52:10|||||||||1
1642654350000|2022-01-20 04:52:30|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|26
1642654360000|2022-01-20 04:52:40|||||||||1
1642654380000|2022-01-20 04:53:00|||||||||2
1642654400000|2022-01-20 04:53:20|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|13
1642654420000|2022-01-20 04:53:40|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|2
1642654440000|2022-01-20 04:54:00|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|12
1642654450000|2022-01-20 04:54:10|||||||||1
1642654470000|2022-01-20 04:54:30|343.03||342.98||343.03||342.98||5
1642654490000|2022-01-20 04:54:50|||||||||2
1642654500000|2022-01-20 04:55:00|||||||||3
1642654510000|2022-01-20 04:55:10|343.03|342.88|343.03|342.88|343.08|342.93|343.03|342.88|13
1642654520000|2022-01-20 04:55:20|343.13|342.93|343.08|342.93|343.13|342.93|343.08|342.93|6
1642654550000|2022-01-20 04:55:50|||||||||1
1642654560000|2022-01-20 04:56:00|343.13||343.08||343.13||343.08||2
1642654610000|2022-01-20 04:56:50|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|12
1642654630000|2022-01-20 04:57:10|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.78|18
1642654650000|2022-01-20 04:57:30|||||||||1
1642654680000|2022-01-20 04:58:00|343.03||342.98||343.03||342.98||7
1642654700000|2022-01-20 04:58:20|||||||||5
1642654710000|2022-01-20 04:58:30|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|12
1642654720000|2022-01-20 04:58:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|3
1642654790000|2022-01-20 04:59:50|||||||||1
1642654800000|2022-01-20 05:00:00|343.13|342.98|343.08|342.93|343.18|343.03|343.08|342.93|40
1642654810000|2022-01-20 05:00:10|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|1
1642654840000|2022-01-20 05:00:40|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|7
1642654850000|2022-01-20 05:00:50|||||||||1
1642654860000|2022-01-20 05:01:00|||||||||1
1642654870000|2022-01-20 05:01:10|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|5
1642654880000|2022-01-20 05:01:20|343.23||343.23||343.23||343.18||3
1642654890000|2022-01-20 05:01:30|343.18||343.18||343.18||343.18||0
1642654920000|2022-01-20 05:02:00|343.23|343.08|343.13|342.98|343.23|343.08|343.13|342.98|15
1642654940000|2022-01-20 05:02:20|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|6
1642654970000|2022-01-20 05:02:50|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|6
1642654980000|2022-01-20 05:03:00|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.08|5
1642655000000|2022-01-20 05:03:20|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.13|12
1642655010000|2022-01-20 05:03:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|5
1642655020000|2022-01-20 05:03:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|10
1642655030000|2022-01-20 05:03:50|||||||||9
1642655040000|2022-01-20 05:04:00|||||||||1
1642655060000|2022-01-20 05:04:20|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|4
1642655070000|2022-01-20 05:04:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|10
1642655100000|2022-01-20 05:05:00|||||||||1
1642655120000|2022-01-20 05:05:20|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|12
1642655160000|2022-01-20 05:06:00|||||||||2
1642655170000|2022-01-20 05:06:10|343.38|343.23|343.33|343.13|343.38|343.23|343.33|343.13|8
1642655180000|2022-01-20 05:06:20|343.28||343.28||343.28||343.28||4
1642655190000|2022-01-20 05:06:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|8
1642655200000|2022-01-20 05:06:40|343.28|343.13|343.33|343.13|343.33|343.18|343.28|343.13|3
1642655210000|2022-01-20 05:06:50|343.28||343.28||343.28||343.28||0
1642655220000|2022-01-20 05:07:00|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|3
1642655230000|2022-01-20 05:07:10|343.43|343.18|343.43|343.23|343.43|343.23|343.38|343.18|0
1642655240000|2022-01-20 05:07:20|343.38||343.43||343.43||343.38||0
1642655250000|2022-01-20 05:07:30||343.28||343.23||343.28||343.23|0
1642655260000|2022-01-20 05:07:40|343.38||343.38||343.38||343.38||1
1642655270000|2022-01-20 05:07:50|343.43|343.28|343.43|343.23|343.43|343.28|343.43|343.23|4
1642655280000|2022-01-20 05:08:00|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|1
1642655290000|2022-01-20 05:08:10|343.48|343.28|343.43|343.23|343.48|343.33|343.43|343.23|16
1642655300000|2022-01-20 05:08:20|343.38||343.38||343.38||343.38||0
1642655320000|2022-01-20 05:08:40|||||||||15
1642655350000|2022-01-20 05:09:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|8
1642655360000|2022-01-20 05:09:20|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.13|0
1642655380000|2022-01-20 05:09:40|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|2
1642655390000|2022-01-20 05:09:50|||||||||4
1642655400000|2022-01-20 05:10:00||343.08||343.13||343.13||343.08|0
1642655410000|2022-01-20 05:10:10|343.23|343.08|343.23|343.03|343.28|343.08|343.18|343.03|16
1642655420000|2022-01-20 05:10:20||343.08||343.08||343.08||343.03|1
1642655440000|2022-01-20 05:10:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|6
1642655460000|2022-01-20 05:11:00|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|5
1642655480000|2022-01-20 05:11:20|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|0
1642655490000|2022-01-20 05:11:30|343.43||343.38||343.43||343.38||0
1642655500000|2022-01-20 05:11:40|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|16
1642655520000|2022-01-20 05:12:00|343.43|343.28|343.43|343.28|343.48|343.33|343.43|343.28|8
1642655600000|2022-01-20 05:13:20|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|6
1642655610000|2022-01-20 05:13:30|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|3
1642655620000|2022-01-20 05:13:40|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|5
1642655640000|2022-01-20 05:14:00|||||||||3
1642655660000|2022-01-20 05:14:20|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|6
1642655680000|2022-01-20 05:14:40|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|6
1642655700000|2022-01-20 05:15:00|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|28
1642655720000|2022-01-20 05:15:20|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|17
1642655740000|2022-01-20 05:15:40|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.18|11
1642655760000|2022-01-20 05:16:00|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|13
1642655800000|2022-01-20 05:16:40|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|12
1642655820000|2022-01-20 05:17:00|||||||||2
1642655860000|2022-01-20 05:17:40|343.28|343.13|343.33|343.18|343.38|343.23|343.28|343.13|24
1642655870000|2022-01-20 05:17:50|343.38||343.33||343.38||343.33||13
1642655880000|2022-01-20 05:18:00|||||||||2
1642655900000|2022-01-20 05:18:20|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|10
1642655910000|2022-01-20 05:18:30|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|4
1642655920000|2022-01-20 05:18:40|343.38|343.23|343.43|343.23|343.43|343.28|343.38|343.23|17
1642655930000|2022-01-20 05:18:50|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|14
1642655940000|2022-01-20 05:19:00|343.53|343.38|343.53|343.38|343.53|343.38|343.48|343.33|14
1642655950000|2022-01-20 05:19:10|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.33|5
1642655960000|2022-01-20 05:19:20|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.33|4
1642655970000|2022-01-20 05:19:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|9
1642655980000|2022-01-20 05:19:40|||||||||4
1642655990000|2022-01-20 05:19:50|343.53|343.38|343.43|343.28|343.53|343.38|343.43|343.28|8
1642656000000|2022-01-20 05:20:00|343.38|343.23|343.43|343.23|343.43|343.28|343.38|343.23|4
1642656010000|2022-01-20 05:20:10|343.38||343.38||343.43||343.38||0
1642656020000|2022-01-20 05:20:20|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|11
1642656030000|2022-01-20 05:20:30|||||||||4
1642656040000|2022-01-20 05:20:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|25
1642656050000|2022-01-20 05:20:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|13
1642656060000|2022-01-20 05:21:00||343.13||343.18||343.18||343.13|16
1642656070000|2022-01-20 05:21:10|343.38|343.23|343.28|343.13|343.38|343.23|343.28|343.13|23
1642656080000|2022-01-20 05:21:20|343.33||343.28||343.33||343.28||10
1642656090000|2022-01-20 05:21:30|||||||||1
1642656100000|2022-01-20 05:21:40|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|3
1642656110000|2022-01-20 05:21:50|||||||||5
1642656120000|2022-01-20 05:22:00|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|2
1642656130000|2022-01-20 05:22:10|||||||||1
1642656150000|2022-01-20 05:22:30||343.13||343.18||343.18||343.13|4
1642656180000|2022-01-20 05:23:00|||||||||4
1642656190000|2022-01-20 05:23:10|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|14
1642656200000|2022-01-20 05:23:20|343.33||343.33||343.33||343.33||0
1642656220000|2022-01-20 05:23:40|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|14
1642656230000|2022-01-20 05:23:50|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.18|11
1642656240000|2022-01-20 05:24:00|343.33|343.18|343.38|343.18|343.38|343.23|343.33|343.18|4
1642656250000|2022-01-20 05:24:10|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.18|8
1642656260000|2022-01-20 05:24:20|343.43|343.28|343.43|343.28|343.43|343.28|343.38|343.23|7
1642656270000|2022-01-20 05:24:30|343.38|343.23|343.38|343.23|343.43|343.28|343.38|343.23|3
1642656280000|2022-01-20 05:24:40|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|12
1642656300000|2022-01-20 05:25:00|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.18|3
1642656310000|2022-01-20 05:25:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|1
1642656320000|2022-01-20 05:25:20|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|2
1642656330000|2022-01-20 05:25:30||343.03||343.08||343.08||343.03|4
1642656340000|2022-01-20 05:25:40|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|2
1642656360000|2022-01-20 05:26:00||342.98||343.03||343.03||342.98|3
1642656370000|2022-01-20 05:26:10||342.98||342.98||343.03||342.98|0
1642656380000|2022-01-20 05:26:20||343.03||343.03||343.03||342.98|0
1642656390000|2022-01-20 05:26:30|343.23|343.08|343.23|343.08|343.23|343.08|343.18|343.03|12
1642656400000|2022-01-20 05:26:40|343.18|343.03|343.18|343.03|343.18|343.08|343.18|342.98|4
1642656410000|2022-01-20 05:26:50|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.98|3
1642656420000|2022-01-20 05:27:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|2
1642656430000|2022-01-20 05:27:10|||||||||1
1642656440000|2022-01-20 05:27:20||342.93||342.93||342.93||342.93|1
1642656450000|2022-01-20 05:27:30||342.98||342.98||342.98||342.98|3
1642656460000|2022-01-20 05:27:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|3
1642656470000|2022-01-20 05:27:50|343.13|342.98|343.13|342.93|343.13|342.98|343.08|342.93|17
1642656480000|2022-01-20 05:28:00|343.08|342.98|343.13|342.98|343.13|342.98|343.08|342.93|11
1642656490000|2022-01-20 05:28:10|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|9
1642656500000|2022-01-20 05:28:20|343.13|342.98|343.13|342.98|343.18|342.98|343.13|342.98|7
1642656510000|2022-01-20 05:28:30|343.18|343.03|343.18|342.98|343.18|343.03|343.18|342.98|3
1642656520000|2022-01-20 05:28:40|343.13||343.13||343.13||343.13||0
1642656530000|2022-01-20 05:28:50|||||||||1
1642656540000|2022-01-20 05:29:00|343.08|342.93|343.18|343.03|343.18|343.03|343.08|342.93|13
1642656550000|2022-01-20 05:29:10|343.13|342.98|343.13|342.98|343.13|343.03|343.13|342.98|1
1642656560000|2022-01-20 05:29:20|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|3
1642656580000|2022-01-20 05:29:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|1
1642656600000|2022-01-20 05:30:00|343.13|342.98|343.18|342.98|343.18|342.98|343.13|342.98|5
1642656610000|2022-01-20 05:30:10|343.13|343.03|343.13|342.98|343.13|343.03|343.13|342.98|4
1642656620000|2022-01-20 05:30:20|||||||||6
1642656630000|2022-01-20 05:30:30|343.08|342.93|343.08|342.93|343.13|342.98|343.08|342.93|2
1642656640000|2022-01-20 05:30:40|||||||||5
1642656650000|2022-01-20 05:30:50||342.88||342.93||342.93||342.88|3
1642656660000|2022-01-20 05:31:00|343.03|342.88|343.03|342.88|343.08|342.93|343.03|342.88|6
1642656670000|2022-01-20 05:31:10|343.08|342.93|343.08|342.93|343.13|342.98|343.03|342.93|5
1642656690000|2022-01-20 05:31:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|12
1642656700000|2022-01-20 05:31:40|||||||||1
1642656740000|2022-01-20 05:32:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|12
1642656750000|2022-01-20 05:32:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|4
1642656760000|2022-01-20 05:32:40|||||||||1
1642656780000|2022-01-20 05:33:00|||||||||1
1642656800000|2022-01-20 05:33:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|10
1642656810000|2022-01-20 05:33:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|9
1642656820000|2022-01-20 05:33:40|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|3
1642656840000|2022-01-20 05:34:00|||||||||1
1642656890000|2022-01-20 05:34:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|13
1642656920000|2022-01-20 05:35:20|||||||||4
1642656940000|2022-01-20 05:35:40|||||||||1
1642656960000|2022-01-20 05:36:00|||||||||6
1642656980000|2022-01-20 05:36:20|||||||||2
1642656990000|2022-01-20 05:36:30|||||||||5
1642657000000|2022-01-20 05:36:40|343.23|343.08|343.28|343.08|343.28|343.13|343.23|343.08|16
1642657010000|2022-01-20 05:36:50|343.23|343.13|343.23|343.08|343.23|343.13|343.23|343.08|1
1642657020000|2022-01-20 05:37:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|2
1642657070000|2022-01-20 05:37:50|||||||||1
1642657080000|2022-01-20 05:38:00|343.33||343.33||343.33||343.33||12
1642657090000|2022-01-20 05:38:10|343.28||343.28||343.28||343.28||1
1642657110000|2022-01-20 05:38:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|15
1642657130000|2022-01-20 05:38:50|||||||||1
1642657150000|2022-01-20 05:39:10|||||||||8
1642657170000|2022-01-20 05:39:30|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|13
1642657180000|2022-01-20 05:39:40||343.08||343.08||343.13||343.08|7
1642657190000|2022-01-20 05:39:50|343.23||343.23||343.23||343.23||1
1642657220000|2022-01-20 05:40:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|9
1642657240000|2022-01-20 05:40:40|||||||||1
1642657260000|2022-01-20 05:41:00|||||||||11
1642657310000|2022-01-20 05:41:50|||||||||1
1642657320000|2022-01-20 05:42:00|||||||||1
1642657330000|2022-01-20 05:42:10|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|16
1642657340000|2022-01-20 05:42:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|4
1642657350000|2022-01-20 05:42:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|7
1642657360000|2022-01-20 05:42:40|343.38||343.33||343.38||343.33||2
1642657380000|2022-01-20 05:43:00|||||||||1
1642657390000|2022-01-20 05:43:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|4
1642657410000|2022-01-20 05:43:30|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|1
1642657420000|2022-01-20 05:43:40|343.18|343.03|343.18|343.03|343.23|343.03|343.18|343.03|6
1642657460000|2022-01-20 05:44:20|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|11
1642657480000|2022-01-20 05:44:40|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|7
1642657500000|2022-01-20 05:45:00|||||||||1
1642657520000|2022-01-20 05:45:20|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|12
1642657580000|2022-01-20 05:46:20|||||||||1
1642657600000|2022-01-20 05:46:40|||||||||1
1642657630000|2022-01-20 05:47:10|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|8
1642657640000|2022-01-20 05:47:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|8
1642657650000|2022-01-20 05:47:30|||||||||5
1642657700000|2022-01-20 05:48:20|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|7
1642657710000|2022-01-20 05:48:30|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|14
1642657720000|2022-01-20 05:48:40|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|2
1642657730000|2022-01-20 05:48:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|5
1642657740000|2022-01-20 05:49:00|||||||||1
1642657750000|2022-01-20 05:49:10|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|3
1642657770000|2022-01-20 05:49:30|||||||||6
1642657780000|2022-01-20 05:49:40|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|6
1642657790000|2022-01-20 05:49:50|343.23||343.18||343.23||343.18||2
1642657800000|2022-01-20 05:50:00|343.23||343.23||343.23||343.23||6
1642657810000|2022-01-20 05:50:10||343.08||343.08||343.08||343.03|0
1642657860000|2022-01-20 05:51:00|||||||||1
1642657910000|2022-01-20 05:51:50|||||||||2
1642657920000|2022-01-20 05:52:00|||||||||13
1642657930000|2022-01-20 05:52:10|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|3
1642657940000|2022-01-20 05:52:20|343.33|343.13|343.28|343.13|343.33|343.13|343.28|343.13|3
1642657950000|2022-01-20 05:52:30|||||||||4
1642657960000|2022-01-20 05:52:40|343.33||343.33||343.33||343.28||4
1642657970000|2022-01-20 05:52:50|343.38|343.18|343.38|343.18|343.38|343.18|343.38|343.13|2
1642657980000|2022-01-20 05:53:00||343.23||343.23||343.23||343.23|0
1642658010000|2022-01-20 05:53:30|||||||||1
1642658040000|2022-01-20 05:54:00|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|7
1642658060000|2022-01-20 05:54:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642658080000|2022-01-20 05:54:40|||||||||2
1642658090000|2022-01-20 05:54:50||343.23||343.28||343.28||343.23|10
1642658100000|2022-01-20 05:55:00|343.48||343.43||343.48||343.43||4
1642658140000|2022-01-20 05:55:40|343.48||343.48||343.48||343.48||0
1642658150000|2022-01-20 05:55:50||343.33||343.33||343.33||343.33|4
1642658170000|2022-01-20 05:56:10|343.53||343.48||343.53||343.48||6
1642658220000|2022-01-20 05:57:00|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|13
1642658250000|2022-01-20 05:57:30|||||||||2
1642658270000|2022-01-20 05:57:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|5
1642658300000|2022-01-20 05:58:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|6
1642658350000|2022-01-20 05:59:10|343.33||343.28||343.33||343.28||4
1642658360000|2022-01-20 05:59:20|343.33||343.28||343.33||343.28||3
1642658370000|2022-01-20 05:59:30|343.33||343.28||343.33||343.28||2
1642658380000|2022-01-20 05:59:40|343.33||343.33||343.33||343.28||2
1642658390000|2022-01-20 05:59:50|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|4
1642658400000|2022-01-20 06:00:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|7
1642658410000|2022-01-20 06:00:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|5
1642658430000|2022-01-20 06:00:30|||||||||1
1642658440000|2022-01-20 06:00:40|343.38|343.23|343.38|343.23|343.38|343.23|343.33|343.23|7
1642658460000|2022-01-20 06:01:00|343.43||343.38||343.43||343.38||1
1642658520000|2022-01-20 06:02:00|||||||||1
1642658530000|2022-01-20 06:02:10|343.43|343.28|343.43|343.28|343.48|343.28|343.38|343.28|26
1642658550000|2022-01-20 06:02:30|||||||||1
1642658580000|2022-01-20 06:03:00|||||||||1
1642658600000|2022-01-20 06:03:20|343.38|343.23|343.38|343.23|343.43|343.28|343.38|343.23|7
1642658630000|2022-01-20 06:03:50|343.43||343.38||343.43||343.38||3
1642658640000|2022-01-20 06:04:00|||||||||1
1642658660000|2022-01-20 06:04:20|343.43||343.43||343.43||343.38||2
1642658670000|2022-01-20 06:04:30||343.28||343.28||343.28||343.28|1
1642658680000|2022-01-20 06:04:40|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|5
1642658690000|2022-01-20 06:04:50|343.48||343.43||343.48||343.43||4
1642658700000|2022-01-20 06:05:00|343.48|343.33|343.38|343.23|343.48|343.33|343.38|343.23|22
1642658710000|2022-01-20 06:05:10|343.43||343.43||343.43||343.43||3
1642658720000|2022-01-20 06:05:20||343.28||343.28||343.28||343.28|0
1642658750000|2022-01-20 06:05:50|||||||||1
1642658760000|2022-01-20 06:06:00|||||||||1
1642658770000|2022-01-20 06:06:10|||||||||2
1642658810000|2022-01-20 06:06:50|343.38|343.23|343.28|343.13|343.38|343.23|343.28|343.13|21
1642658820000|2022-01-20 06:07:00|343.23|343.08|343.18|343.03|343.23|343.08|343.13|342.98|42
1642658830000|2022-01-20 06:07:10|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.98|17
1642658840000|2022-01-20 06:07:20|343.13|342.98|343.13|342.98|343.18|343.03|343.13|342.98|16
1642658850000|2022-01-20 06:07:30|343.08|342.93|343.13|342.98|343.13|342.98|343.08|342.93|8
1642658870000|2022-01-20 06:07:50|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|10
1642658880000|2022-01-20 06:08:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|10
1642658920000|2022-01-20 06:08:40|||||||||1
1642658940000|2022-01-20 06:09:00|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|5
1642658970000|2022-01-20 06:09:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|3
1642659000000|2022-01-20 06:10:00|||||||||1
1642659010000|2022-01-20 06:10:10|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|6
1642659020000|2022-01-20 06:10:20|343.18|342.93|343.18|343.03|343.18|343.03|343.18|342.93|6
1642659030000|2022-01-20 06:10:30|||||||||4
1642659040000|2022-01-20 06:10:40|343.28|343.08|343.23|343.03|343.28|343.08|343.23|343.03|16
1642659050000|2022-01-20 06:10:50|343.18||343.18||343.18||343.18||0
1642659060000|2022-01-20 06:11:00|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|3
1642659070000|2022-01-20 06:11:10|343.18|343.03|343.18|342.98|343.18|343.03|343.18|342.98|1
1642659080000|2022-01-20 06:11:20||343.03||343.03||343.03||343.03|0
1642659090000|2022-01-20 06:11:30|||||||||3
1642659110000|2022-01-20 06:11:50|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|8
1642659120000|2022-01-20 06:12:00|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|2
1642659140000|2022-01-20 06:12:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|8
1642659160000|2022-01-20 06:12:40|||||||||5
1642659180000|2022-01-20 06:13:00|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|5
1642659200000|2022-01-20 06:13:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|2
1642659210000|2022-01-20 06:13:30|343.23||343.23||343.23||343.23||7
1642659220000|2022-01-20 06:13:40|343.18|343.08|343.18|343.03|343.23|343.08|343.18|343.03|3
1642659230000|2022-01-20 06:13:50|343.23|343.08|343.23|343.03|343.23|343.08|343.18|343.03|5
1642659240000|2022-01-20 06:14:00|343.18||343.18||343.18||343.18||0
1642659250000|2022-01-20 06:14:10|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|1
1642659270000|2022-01-20 06:14:30|||||||||2
1642659300000|2022-01-20 06:15:00|||||||||1
1642659320000|2022-01-20 06:15:20|343.33|343.13|343.28|343.13|343.33|343.13|343.28|343.13|10
1642659330000|2022-01-20 06:15:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|5
1642659340000|2022-01-20 06:15:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|7
1642659360000|2022-01-20 06:16:00|||||||||4
1642659370000|2022-01-20 06:16:10|343.33||343.28||343.33||343.28||2
1642659410000|2022-01-20 06:16:50|||||||||1
1642659420000|2022-01-20 06:17:00|||||||||2
1642659430000|2022-01-20 06:17:10|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.18|12
1642659440000|2022-01-20 06:17:20|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|6
1642659480000|2022-01-20 06:18:00|||||||||2
1642659510000|2022-01-20 06:18:30|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|12
1642659540000|2022-01-20 06:19:00|||||||||2
1642659550000|2022-01-20 06:19:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|7
1642659560000|2022-01-20 06:19:20|343.33||343.33||343.33||343.33||7
1642659570000|2022-01-20 06:19:30|343.28||343.28||343.28||343.28||0
1642659580000|2022-01-20 06:19:40|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|5
1642659600000|2022-01-20 06:20:00|343.28||343.23||343.28||343.23||6
1642659640000|2022-01-20 06:20:40|||||||||4
1642659660000|2022-01-20 06:21:00||343.03||343.08||343.08||343.03|14
1642659690000|2022-01-20 06:21:30|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|7
1642659700000|2022-01-20 06:21:40|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|6
1642659730000|2022-01-20 06:22:10|||||||||1
1642659740000|2022-01-20 06:22:20|||||||||1
1642659750000|2022-01-20 06:22:30|||||||||1
1642659770000|2022-01-20 06:22:50|||||||||1
1642659810000|2022-01-20 06:23:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|3
1642659820000|2022-01-20 06:23:40|||||||||1
1642659830000|2022-01-20 06:23:50|343.23|342.98|343.23|343.08|343.23|343.08|343.23|342.98|27
1642659840000|2022-01-20 06:24:00|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|7
1642659850000|2022-01-20 06:24:10|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.98|8
1642659860000|2022-01-20 06:24:20|||||||||4
1642659870000|2022-01-20 06:24:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|4
1642659880000|2022-01-20 06:24:40|||||||||1
1642659890000|2022-01-20 06:24:50|||||||||1
1642659900000|2022-01-20 06:25:00|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|17
1642659960000|2022-01-20 06:26:00|||||||||1
1642659980000|2022-01-20 06:26:20|||||||||1
1642660020000|2022-01-20 06:27:00|||||||||1
1642660040000|2022-01-20 06:27:20|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|10
1642660060000|2022-01-20 06:27:40|||||||||11
1642660070000|2022-01-20 06:27:50|||||||||1
1642660080000|2022-01-20 06:28:00|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.88|37
1642660110000|2022-01-20 06:28:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|13
1642660140000|2022-01-20 06:29:00|||||||||1
1642660150000|2022-01-20 06:29:10|||||||||1
1642660160000|2022-01-20 06:29:20|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|8
1642660170000|2022-01-20 06:29:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|8
1642660180000|2022-01-20 06:29:40|||||||||3
1642660200000|2022-01-20 06:30:00|||||||||1
1642660230000|2022-01-20 06:30:30|||||||||1
1642660260000|2022-01-20 06:31:00|||||||||2
1642660270000|2022-01-20 06:31:10|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|7
1642660280000|2022-01-20 06:31:20|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|5
1642660310000|2022-01-20 06:31:50|342.98|342.83|342.98|342.83|343.03|342.83|342.98|342.83|7
1642660320000|2022-01-20 06:32:00|343.03|342.88|343.08|342.93|343.08|342.93|343.03|342.88|23
1642660330000|2022-01-20 06:32:10|343.13||343.08||343.13||343.08||6
1642660340000|2022-01-20 06:32:20|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.98|16
1642660350000|2022-01-20 06:32:30|343.23|342.98|343.18|343.03|343.23|343.03|343.18|342.98|7
1642660360000|2022-01-20 06:32:40|||||||||2
1642660380000|2022-01-20 06:33:00|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|14
1642660390000|2022-01-20 06:33:10|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|8
1642660410000|2022-01-20 06:33:30|||||||||1
1642660430000|2022-01-20 06:33:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|6
1642660440000|2022-01-20 06:34:00|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|7
1642660450000|2022-01-20 06:34:10|343.13|342.98|343.18|343.03|343.18|343.03|343.13|342.98|9
1642660470000|2022-01-20 06:34:30|343.23||343.18||343.23||343.18||3
1642660490000|2022-01-20 06:34:50|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|8
1642660500000|2022-01-20 06:35:00|343.23|343.08|343.33|343.13|343.33|343.18|343.23|343.08|39
1642660510000|2022-01-20 06:35:10|343.28||343.28||343.28||343.28||0
1642660560000|2022-01-20 06:36:00|||||||||2
1642660580000|2022-01-20 06:36:20|||||||||1
1642660620000|2022-01-20 06:37:00|||||||||2
1642660650000|2022-01-20 06:37:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|16
1642660660000|2022-01-20 06:37:40|||||||||2
1642660680000|2022-01-20 06:38:00|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|16
1642660740000|2022-01-20 06:39:00|||||||||2
1642660750000|2022-01-20 06:39:10|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|24
1642660770000|2022-01-20 06:39:30|||||||||1
1642660800000|2022-01-20 06:40:00|||||||||2
1642660810000|2022-01-20 06:40:10|||||||||2
1642660860000|2022-01-20 06:41:00|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|14
1642660870000|2022-01-20 06:41:10|||||||||2
1642660890000|2022-01-20 06:41:30|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|7
1642660910000|2022-01-20 06:41:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|7
1642660920000|2022-01-20 06:42:00|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.13|13
1642660950000|2022-01-20 06:42:30|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|8
1642660970000|2022-01-20 06:42:50|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|5
1642660980000|2022-01-20 06:43:00||343.18||343.18||343.18||343.18|1
1642661040000|2022-01-20 06:44:00|343.38||343.33||343.38||343.33||5
1642661090000|2022-01-20 06:44:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|9
1642661100000|2022-01-20 06:45:00|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|11
1642661110000|2022-01-20 06:45:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|1
1642661120000|2022-01-20 06:45:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|4
1642661130000|2022-01-20 06:45:30|343.53||343.48||343.53||343.48||7
1642661140000|2022-01-20 06:45:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|10
1642661160000|2022-01-20 06:46:00|||||||||2
1642661200000|2022-01-20 06:46:40|||||||||1
1642661220000|2022-01-20 06:47:00|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|13
1642661240000|2022-01-20 06:47:20|||||||||1
1642661250000|2022-01-20 06:47:30|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|11
1642661280000|2022-01-20 06:48:00|||||||||2
1642661300000|2022-01-20 06:48:20|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|13
1642661340000|2022-01-20 06:49:00|343.43|343.28|343.43|343.28|343.48|343.28|343.43|343.28|11
1642661400000|2022-01-20 06:50:00|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|12
1642661420000|2022-01-20 06:50:20|||||||||3
1642661430000|2022-01-20 06:50:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|9
1642661450000|2022-01-20 06:50:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|8
1642661460000|2022-01-20 06:51:00|||||||||2
1642661470000|2022-01-20 06:51:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|5
1642661480000|2022-01-20 06:51:20||343.33||343.38||343.38||343.33|7
1642661490000|2022-01-20 06:51:30|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|14
1642661500000|2022-01-20 06:51:40|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|15
1642661510000|2022-01-20 06:51:50|||||||||1
1642661520000|2022-01-20 06:52:00|343.53||343.48||343.53||343.48||10
1642661570000|2022-01-20 06:52:50|343.43|343.28|343.43|343.28|343.43|343.28|343.38|343.23|20
1642661580000|2022-01-20 06:53:00|||||||||2
1642661590000|2022-01-20 06:53:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|7
1642661640000|2022-01-20 06:54:00|||||||||2
1642661690000|2022-01-20 06:54:50|||||||||1
1642661700000|2022-01-20 06:55:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|14
1642661710000|2022-01-20 06:55:10|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|17
1642661720000|2022-01-20 06:55:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|0
1642661730000|2022-01-20 06:55:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|20
1642661760000|2022-01-20 06:56:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|9
1642661800000|2022-01-20 06:56:40|||||||||1
1642661810000|2022-01-20 06:56:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|14
1642661820000|2022-01-20 06:57:00|343.48|343.33|343.48|343.33|343.53|343.38|343.48|343.33|14
1642661840000|2022-01-20 06:57:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|8
1642661850000|2022-01-20 06:57:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|4
1642661860000|2022-01-20 06:57:40|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|12
1642661870000|2022-01-20 06:57:50|||||||||1
1642661880000|2022-01-20 06:58:00|||||||||1
1642661890000|2022-01-20 06:58:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|3
1642661900000|2022-01-20 06:58:20|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|11
1642661910000|2022-01-20 06:58:30|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|10
1642661930000|2022-01-20 06:58:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|9
1642661940000|2022-01-20 06:59:00|||||||||2
1642662000000|2022-01-20 07:00:00|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|15
1642662010000|2022-01-20 07:00:10|343.28|343.13|343.28|343.13|343.33|343.18|343.23|343.08|23
1642662020000|2022-01-20 07:00:20|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|3
1642662050000|2022-01-20 07:00:50|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|23
1642662060000|2022-01-20 07:01:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|13
1642662070000|2022-01-20 07:01:10|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|10
1642662120000|2022-01-20 07:02:00|||||||||1
1642662130000|2022-01-20 07:02:10|343.38|343.18|343.38|343.23|343.38|343.23|343.33|343.18|53
1642662160000|2022-01-20 07:02:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|22
1642662170000|2022-01-20 07:02:50|||||||||9
1642662190000|2022-01-20 07:03:10|||||||||2
1642662200000|2022-01-20 07:03:20|343.48||343.43||343.48||343.43||8
1642662230000|2022-01-20 07:03:50|343.48||343.48||343.48||343.43||22
1642662240000|2022-01-20 07:04:00|343.43||343.43||343.48||343.43||10
1642662250000|2022-01-20 07:04:10|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|26
1642662260000|2022-01-20 07:04:20|||||||||11
1642662270000|2022-01-20 07:04:30|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|7
1642662300000|2022-01-20 07:05:00|||||||||1
1642662330000|2022-01-20 07:05:30|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|14
1642662340000|2022-01-20 07:05:40|||||||||1
1642662350000|2022-01-20 07:05:50|||||||||2
1642662360000|2022-01-20 07:06:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|8
1642662420000|2022-01-20 07:07:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|11
1642662430000|2022-01-20 07:07:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|8
1642662460000|2022-01-20 07:07:40|||||||||1
1642662480000|2022-01-20 07:08:00|||||||||27
1642662510000|2022-01-20 07:08:30|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|18
1642662520000|2022-01-20 07:08:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|31
1642662570000|2022-01-20 07:09:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|20
1642662600000|2022-01-20 07:10:00|||||||||1
1642662610000|2022-01-20 07:10:10|||||||||1
1642662700000|2022-01-20 07:11:40|||||||||1
1642662710000|2022-01-20 07:11:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|27
1642662720000|2022-01-20 07:12:00|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|31
1642662750000|2022-01-20 07:12:30|||||||||1
1642662770000|2022-01-20 07:12:50|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|23
1642662780000|2022-01-20 07:13:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|25
1642662800000|2022-01-20 07:13:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|17
1642662840000|2022-01-20 07:14:00|||||||||3
1642662870000|2022-01-20 07:14:30|||||||||9
1642662890000|2022-01-20 07:14:50|||||||||1
1642662900000|2022-01-20 07:15:00|||||||||1
1642662910000|2022-01-20 07:15:10|||||||||1
1642662920000|2022-01-20 07:15:20|||||||||1
1642662930000|2022-01-20 07:15:30|343.43|343.28|343.43|343.28|343.48|343.33|343.43|343.28|32
1642662940000|2022-01-20 07:15:40|||||||||1
1642662950000|2022-01-20 07:15:50|||||||||4
1642662960000|2022-01-20 07:16:00|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|14
1642662970000|2022-01-20 07:16:10||343.28||343.28||343.33||343.28|3
1642662980000|2022-01-20 07:16:20|343.43||343.43||343.43||343.43||0
1642663000000|2022-01-20 07:16:40|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|27
1642663010000|2022-01-20 07:16:50|||||||||1
1642663020000|2022-01-20 07:17:00|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|14
1642663030000|2022-01-20 07:17:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|10
1642663050000|2022-01-20 07:17:30|||||||||4
1642663070000|2022-01-20 07:17:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|9
1642663080000|2022-01-20 07:18:00|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|14
1642663100000|2022-01-20 07:18:20|343.53||343.53||343.53||343.53||3
1642663110000|2022-01-20 07:18:30||343.38||343.38||343.38||343.38|0
1642663120000|2022-01-20 07:18:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|7
1642663150000|2022-01-20 07:19:10|||||||||1
1642663160000|2022-01-20 07:19:20|||||||||1
1642663180000|2022-01-20 07:19:40|||||||||4
1642663190000|2022-01-20 07:19:50|||||||||1
1642663200000|2022-01-20 07:20:00|||||||||3
1642663210000|2022-01-20 07:20:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|22
1642663230000|2022-01-20 07:20:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|3
1642663240000|2022-01-20 07:20:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|16
1642663250000|2022-01-20 07:20:50|343.48|343.33|343.48|343.33|343.53|343.38|343.48|343.33|10
1642663260000|2022-01-20 07:21:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|12
1642663270000|2022-01-20 07:21:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|10
1642663300000|2022-01-20 07:21:40|||||||||8
1642663310000|2022-01-20 07:21:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|13
1642663320000|2022-01-20 07:22:00|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|24
1642663330000|2022-01-20 07:22:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|8
1642663340000|2022-01-20 07:22:20|||||||||5
1642663350000|2022-01-20 07:22:30|||||||||2
1642663360000|2022-01-20 07:22:40|||||||||1
1642663370000|2022-01-20 07:22:50|||||||||6
1642663380000|2022-01-20 07:23:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|9
1642663390000|2022-01-20 07:23:10|343.38|343.23|343.38|343.23|343.43|343.28|343.38|343.23|22
1642663400000|2022-01-20 07:23:20|||||||||4
1642663420000|2022-01-20 07:23:40|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|9
1642663430000|2022-01-20 07:23:50|343.43|343.28|343.48|343.33|343.53|343.33|343.43|343.28|12
1642663440000|2022-01-20 07:24:00|||||||||1
1642663450000|2022-01-20 07:24:10|343.53||343.48||343.53||343.48||3
1642663470000|2022-01-20 07:24:30|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|10
1642663480000|2022-01-20 07:24:40|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|5
1642663500000|2022-01-20 07:25:00|343.53||343.48||343.53||343.48||5
1642663510000|2022-01-20 07:25:10|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|8
1642663520000|2022-01-20 07:25:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|14
1642663530000|2022-01-20 07:25:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|7
1642663540000|2022-01-20 07:25:40|343.53||343.48||343.53||343.48||13
1642663560000|2022-01-20 07:26:00|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|10
1642663580000|2022-01-20 07:26:20|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|7
1642663600000|2022-01-20 07:26:40|||||||||1
1642663610000|2022-01-20 07:26:50|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|15
1642663630000|2022-01-20 07:27:10|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|13
1642663650000|2022-01-20 07:27:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|9
1642663660000|2022-01-20 07:27:40|343.48|343.33|343.48|343.33|343.48|343.33|343.43|343.28|7
1642663680000|2022-01-20 07:28:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|3
1642663700000|2022-01-20 07:28:20|||||||||1
1642663710000|2022-01-20 07:28:30|||||||||1
1642663720000|2022-01-20 07:28:40|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|0
1642663730000|2022-01-20 07:28:50|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|15
1642663740000|2022-01-20 07:29:00|||||||||1
1642663770000|2022-01-20 07:29:30|||||||||3
1642663790000|2022-01-20 07:29:50|343.53||343.48||343.53||343.48||5
1642663810000|2022-01-20 07:30:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|7
1642663820000|2022-01-20 07:30:20|||||||||1
1642663830000|2022-01-20 07:30:30|343.48||343.48||343.48||343.48||10
1642663840000|2022-01-20 07:30:40|343.43||343.43||343.43||343.43||4
1642663860000|2022-01-20 07:31:00|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|6
1642663880000|2022-01-20 07:31:20|343.43||343.38||343.43||343.38||10
1642663920000|2022-01-20 07:32:00|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|17
1642663930000|2022-01-20 07:32:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|9
1642663940000|2022-01-20 07:32:20|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|8
1642663950000|2022-01-20 07:32:30|343.38||343.33||343.38||343.33||4
1642663960000|2022-01-20 07:32:40||343.13||343.18||343.18||343.13|18
1642663970000|2022-01-20 07:32:50|343.38|343.23|343.38|343.23|343.38|343.23|343.33|343.23|15
1642663980000|2022-01-20 07:33:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|3
1642664020000|2022-01-20 07:33:40|||||||||4
1642664050000|2022-01-20 07:34:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|5
1642664060000|2022-01-20 07:34:20|343.43|343.28|343.43|343.28|343.43|343.33|343.43|343.28|4
1642664070000|2022-01-20 07:34:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|6
1642664090000|2022-01-20 07:34:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|6
1642664120000|2022-01-20 07:35:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|1
1642664130000|2022-01-20 07:35:30|||||||||2
1642664150000|2022-01-20 07:35:50|||||||||1
1642664160000|2022-01-20 07:36:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|7
1642664180000|2022-01-20 07:36:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|5
1642664200000|2022-01-20 07:36:40|||||||||8
1642664210000|2022-01-20 07:36:50|||||||||1
1642664240000|2022-01-20 07:37:20|||||||||3
1642664280000|2022-01-20 07:38:00|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|19
1642664290000|2022-01-20 07:38:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642664340000|2022-01-20 07:39:00|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|6
1642664350000|2022-01-20 07:39:10|||||||||1
1642664360000|2022-01-20 07:39:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|6
1642664370000|2022-01-20 07:39:30|343.58||343.58||343.58||343.58||8
1642664380000|2022-01-20 07:39:40|343.53||343.53||343.53||343.53||0
1642664400000|2022-01-20 07:40:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|6
1642664410000|2022-01-20 07:40:10|||||||||2
1642664420000|2022-01-20 07:40:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|3
1642664430000|2022-01-20 07:40:30|343.58|343.43|343.53|343.33|343.58|343.43|343.48|343.33|46
1642664440000|2022-01-20 07:40:40|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.33|6
1642664450000|2022-01-20 07:40:50|343.58|343.43|343.58|343.43|343.63|343.48|343.58|343.43|8
1642664470000|2022-01-20 07:41:10|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|6
1642664490000|2022-01-20 07:41:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|4
1642664520000|2022-01-20 07:42:00|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|21
1642664530000|2022-01-20 07:42:10||343.43||343.48||343.48||343.43|7
1642664540000|2022-01-20 07:42:20|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.48|13
1642664550000|2022-01-20 07:42:30|343.63|343.48|343.63|343.48|343.63|343.53|343.63|343.48|2
1642664560000|2022-01-20 07:42:40|343.68|343.53|343.68|343.48|343.68|343.53|343.68|343.48|8
1642664570000|2022-01-20 07:42:50||343.53||343.53||343.53||343.48|0
1642664590000|2022-01-20 07:43:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|4
1642664610000|2022-01-20 07:43:30|||||||||1
1642664620000|2022-01-20 07:43:40|343.78||343.73||343.78||343.73||6
1642664630000|2022-01-20 07:43:50|343.68|343.53|343.68|343.48|343.68|343.53|343.68|343.48|25
1642664640000|2022-01-20 07:44:00|343.63|343.53|343.63|343.48|343.68|343.53|343.63|343.48|2
1642664650000|2022-01-20 07:44:10|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|14
1642664660000|2022-01-20 07:44:20|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.38|9
1642664670000|2022-01-20 07:44:30|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|2
1642664680000|2022-01-20 07:44:40|343.63||343.58||343.63||343.58||1
1642664700000|2022-01-20 07:45:00|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|10
1642664710000|2022-01-20 07:45:10|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|11
1642664740000|2022-01-20 07:45:40|||||||||6
1642664750000|2022-01-20 07:45:50|||||||||8
1642664760000|2022-01-20 07:46:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|6
1642664770000|2022-01-20 07:46:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|13
1642664780000|2022-01-20 07:46:20|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|9
1642664790000|2022-01-20 07:46:30|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|2
1642664820000|2022-01-20 07:47:00|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.28|5
1642664830000|2022-01-20 07:47:10||343.33||343.33||343.33||343.28|1
1642664840000|2022-01-20 07:47:20||343.28||343.33||343.33||343.28|1
1642664880000|2022-01-20 07:48:00|343.53||343.48||343.53||343.48||10
1642664930000|2022-01-20 07:48:50|||||||||2
1642664950000|2022-01-20 07:49:10|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|7
1642665000000|2022-01-20 07:50:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|11
1642665020000|2022-01-20 07:50:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|6
1642665030000|2022-01-20 07:50:30|343.53||343.53||343.53||343.53||5
1642665040000|2022-01-20 07:50:40|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|0
1642665050000|2022-01-20 07:50:50|343.53||343.53||343.53||343.53||9
1642665060000|2022-01-20 07:51:00|343.48||343.48||343.48||343.48||0
1642665080000|2022-01-20 07:51:20|||||||||1
1642665090000|2022-01-20 07:51:30|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|8
1642665100000|2022-01-20 07:51:40|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|3
1642665110000|2022-01-20 07:51:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|11
1642665120000|2022-01-20 07:52:00|||||||||3
1642665140000|2022-01-20 07:52:20|343.43||343.43||343.43||343.43||3
1642665150000|2022-01-20 07:52:30|343.38|343.28|343.38|343.23|343.38|343.28|343.38|343.23|10
1642665160000|2022-01-20 07:52:40|||||||||4
1642665170000|2022-01-20 07:52:50|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|14
1642665190000|2022-01-20 07:53:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|1
1642665200000|2022-01-20 07:53:20|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|3
1642665210000|2022-01-20 07:53:30|||||||||1
1642665220000|2022-01-20 07:53:40|343.48||343.43||343.48||343.43||5
1642665230000|2022-01-20 07:53:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|3
1642665240000|2022-01-20 07:54:00|343.53||343.48||343.53||343.48||6
1642665250000|2022-01-20 07:54:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|3
1642665270000|2022-01-20 07:54:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|7
1642665280000|2022-01-20 07:54:40|343.43|343.28|343.43|343.28|343.48|343.33|343.43|343.28|11
1642665290000|2022-01-20 07:54:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|1
1642665310000|2022-01-20 07:55:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|2
1642665330000|2022-01-20 07:55:30|||||||||4
1642665340000|2022-01-20 07:55:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|4
1642665380000|2022-01-20 07:56:20|343.63||343.63||343.63||343.58||5
1642665390000|2022-01-20 07:56:30||343.48||343.48||343.48||343.43|8
1642665400000|2022-01-20 07:56:40|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|10
1642665410000|2022-01-20 07:56:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|5
1642665420000|2022-01-20 07:57:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|1
1642665430000|2022-01-20 07:57:10||343.43||343.48||343.48||343.43|10
1642665440000|2022-01-20 07:57:20|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|7
1642665450000|2022-01-20 07:57:30|||||||||5
1642665470000|2022-01-20 07:57:50|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|15
1642665480000|2022-01-20 07:58:00||343.43||343.43||343.43||343.43|4
1642665490000|2022-01-20 07:58:10||343.48||343.43||343.48||343.43|2
1642665500000|2022-01-20 07:58:20|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.43|7
1642665510000|2022-01-20 07:58:30|343.58||343.58||343.58||343.58||1
1642665520000|2022-01-20 07:58:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|2
1642665550000|2022-01-20 07:59:10|||||||||1
1642665560000|2022-01-20 07:59:20|343.68||343.68||343.68||343.63||2
1642665570000|2022-01-20 07:59:30|343.63||343.63||343.63||343.63||3
1642665590000|2022-01-20 07:59:50|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.38|7
1642665600000|2022-01-20 08:00:00||343.48||343.48||343.48||343.43|0
1642665610000|2022-01-20 08:00:10|343.68|343.53|343.63|343.48|343.68|343.53|343.58|343.43|12
1642665620000|2022-01-20 08:00:20|343.58|343.43|343.58|343.43|343.63|343.43|343.53|343.38|0
1642665630000|2022-01-20 08:00:30||343.38||343.38||343.43||343.38|0
1642665640000|2022-01-20 08:00:40|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.33|6
1642665650000|2022-01-20 08:00:50|343.53||343.53||343.53||343.53||0
1642665660000|2022-01-20 08:01:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|1
1642665680000|2022-01-20 08:01:20|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|5
1642665690000|2022-01-20 08:01:30|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|1
1642665700000|2022-01-20 08:01:40|343.48||343.48||343.48||343.48||1
1642665710000|2022-01-20 08:01:50|343.53|343.38|343.53|343.38|343.53|343.38|343.48|343.38|2
1642665730000|2022-01-20 08:02:10|343.58|343.43|343.68|343.48|343.68|343.53|343.58|343.43|16
1642665740000|2022-01-20 08:02:20|343.63||343.68||343.68||343.63||1
1642665750000|2022-01-20 08:02:30|343.63||343.63||343.68||343.63||0
1642665760000|2022-01-20 08:02:40|343.68|343.53|343.68|343.48|343.68|343.53|343.68|343.48|2
1642665770000|2022-01-20 08:02:50|343.63|343.53|343.63|343.48|343.63|343.53|343.63|343.48|4
1642665780000|2022-01-20 08:03:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642665800000|2022-01-20 08:03:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|18
1642665810000|2022-01-20 08:03:30|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|15
1642665820000|2022-01-20 08:03:40|343.78|343.58|343.83|343.68|343.83|343.68|343.78|343.58|25
1642665830000|2022-01-20 08:03:50|343.78|343.63|343.78|343.63|343.78|343.68|343.78|343.63|11
1642665840000|2022-01-20 08:04:00|343.83|343.68|343.83|343.68|343.88|343.73|343.78|343.63|17
1642665850000|2022-01-20 08:04:10|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.63|8
1642665860000|2022-01-20 08:04:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|3
1642665870000|2022-01-20 08:04:30|343.88|343.73|343.98|343.78|343.98|343.83|343.88|343.73|38
1642665880000|2022-01-20 08:04:40|343.93|343.73|343.88|343.68|343.93|343.78|343.88|343.68|44
1642665890000|2022-01-20 08:04:50|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|3
1642665900000|2022-01-20 08:05:00|343.83|343.68|343.83|343.68|343.88|343.73|343.83|343.68|3
1642665910000|2022-01-20 08:05:10|343.88|343.63|343.78|343.63|343.88|343.63|343.78|343.63|2
1642665920000|2022-01-20 08:05:20|343.83||343.83||343.83||343.83||1
1642665930000|2022-01-20 08:05:30|343.78||343.83||343.83||343.78||0
1642665940000|2022-01-20 08:05:40||343.68||343.63||343.68||343.63|1
1642665950000|2022-01-20 08:05:50|343.78||343.78||343.83||343.78||0
1642665960000|2022-01-20 08:06:00|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|2
1642665970000|2022-01-20 08:06:10|343.78||343.78||343.83||343.78||0
1642665980000|2022-01-20 08:06:20||343.58||343.63||343.63||343.58|1
1642665990000|2022-01-20 08:06:30|||||||||1
1642666010000|2022-01-20 08:06:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|5
1642666020000|2022-01-20 08:07:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.58|11
1642666030000|2022-01-20 08:07:10|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|3
1642666040000|2022-01-20 08:07:20|343.73|343.68|343.68|343.53|343.73|343.68|343.68|343.53|34
1642666050000|2022-01-20 08:07:30|343.73||343.68||343.73||343.68||12
1642666060000|2022-01-20 08:07:40|||||||||1
1642666070000|2022-01-20 08:07:50|343.73||343.68||343.73||343.68||1
1642666080000|2022-01-20 08:08:00|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|13
1642666090000|2022-01-20 08:08:10||343.53||343.58||343.58||343.53|0
1642666110000|2022-01-20 08:08:30|||||||||1
1642666120000|2022-01-20 08:08:40|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|7
1642666130000|2022-01-20 08:08:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|5
1642666140000|2022-01-20 08:09:00|343.88||343.83||343.88||343.83||8
1642666150000|2022-01-20 08:09:10|343.88||343.88||343.88||343.83||0
1642666160000|2022-01-20 08:09:20|343.83|343.73|343.83|343.68|343.88|343.73|343.83|343.68|5
1642666170000|2022-01-20 08:09:30|343.88|343.63|343.78|343.63|343.88|343.63|343.78|343.63|5
1642666180000|2022-01-20 08:09:40|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|3
1642666220000|2022-01-20 08:10:20|||||||||1
1642666230000|2022-01-20 08:10:30|||||||||9
1642666240000|2022-01-20 08:10:40|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|13
1642666250000|2022-01-20 08:10:50|343.78||343.78||343.78||343.73||1
1642666260000|2022-01-20 08:11:00|343.73||343.78||343.78||343.73||1
1642666270000|2022-01-20 08:11:10|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.58|0
1642666280000|2022-01-20 08:11:20|343.83|343.58|343.83|343.63|343.83|343.63|343.83|343.58|0
1642666290000|2022-01-20 08:11:30|343.78||343.83||343.83||343.78||4
1642666300000|2022-01-20 08:11:40|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|3
1642666310000|2022-01-20 08:11:50|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|9
1642666320000|2022-01-20 08:12:00|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.58|2
1642666330000|2022-01-20 08:12:10|343.78||343.78||343.78||343.73||1
1642666340000|2022-01-20 08:12:20|343.73|343.63|343.78|343.63|343.83|343.63|343.73|343.58|2
1642666350000|2022-01-20 08:12:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|1
1642666370000|2022-01-20 08:12:50|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.63|12
1642666380000|2022-01-20 08:13:00|343.73|343.58|343.73|343.58|343.78|343.63|343.73|343.58|2
1642666390000|2022-01-20 08:13:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|1
1642666400000|2022-01-20 08:13:20||343.58||343.63||343.63||343.58|0
1642666410000|2022-01-20 08:13:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|5
1642666420000|2022-01-20 08:13:40||343.53||343.58||343.58||343.53|7
1642666440000|2022-01-20 08:14:00|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|14
1642666450000|2022-01-20 08:14:10|343.73||343.73||343.78||343.73||1
1642666470000|2022-01-20 08:14:30|||||||||5
1642666480000|2022-01-20 08:14:40|343.68|343.53|343.68|343.53|343.68|343.58|343.68|343.53|11
1642666510000|2022-01-20 08:15:10|343.73|343.58|343.83|343.63|343.83|343.63|343.73|343.58|18
1642666520000|2022-01-20 08:15:20|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.63|8
1642666530000|2022-01-20 08:15:30|343.78|343.68|343.73|343.58|343.78|343.68|343.73|343.58|12
1642666540000|2022-01-20 08:15:40|||||||||2
1642666550000|2022-01-20 08:15:50|343.78|343.63|343.78|343.63|343.78|343.63|343.73|343.63|0
1642666570000|2022-01-20 08:16:10||343.58||343.63||343.63||343.58|16
1642666580000|2022-01-20 08:16:20|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|10
1642666590000|2022-01-20 08:16:30|343.83|343.58|343.78|343.63|343.83|343.63|343.78|343.58|11
1642666600000|2022-01-20 08:16:40||343.58||343.63||343.63||343.58|2
1642666610000|2022-01-20 08:16:50|343.83|343.58|343.78|343.63|343.83|343.63|343.78|343.58|13
1642666620000|2022-01-20 08:17:00|||||||||1
1642666630000|2022-01-20 08:17:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|7
1642666670000|2022-01-20 08:17:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|6
1642666680000|2022-01-20 08:18:00|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.68|6
1642666690000|2022-01-20 08:18:10||343.73||343.73||343.73||343.73|0
1642666700000|2022-01-20 08:18:20|343.93|343.78|343.93|343.78|343.93|343.78|343.88|343.73|4
1642666720000|2022-01-20 08:18:40|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|17
1642666730000|2022-01-20 08:18:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.68|2
1642666740000|2022-01-20 08:19:00|343.83|343.68|343.93|343.78|343.93|343.78|343.83|343.68|10
1642666750000|2022-01-20 08:19:10|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|9
1642666760000|2022-01-20 08:19:20|343.98||343.93||343.98||343.93||1
1642666770000|2022-01-20 08:19:30|343.88|343.73|343.83|343.68|343.93|343.73|343.83|343.68|15
1642666780000|2022-01-20 08:19:40|343.88||343.88||343.88||343.88||4
1642666790000|2022-01-20 08:19:50|343.83|343.73|343.83|343.68|343.83|343.73|343.83|343.68|5
1642666800000|2022-01-20 08:20:00||343.63||343.63||343.68||343.63|1
1642666810000|2022-01-20 08:20:10|343.78|343.68|343.78|343.63|343.83|343.68|343.78|343.63|0
1642666830000|2022-01-20 08:20:30|343.73|343.58|343.73|343.53|343.73|343.58|343.68|343.53|8
1642666840000|2022-01-20 08:20:40|343.68|343.58|343.68|343.53|343.73|343.58|343.68|343.53|8
1642666850000|2022-01-20 08:20:50|343.73|343.58|343.73|343.58|343.73|343.58|343.68|343.58|5
1642666860000|2022-01-20 08:21:00|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|7
1642666870000|2022-01-20 08:21:10|343.73||343.73||343.78||343.73||0
1642666880000|2022-01-20 08:21:20|343.78|343.53|343.68|343.53|343.78|343.53|343.68|343.53|3
1642666890000|2022-01-20 08:21:30|343.73||343.68||343.73||343.68||0
1642666900000|2022-01-20 08:21:40|343.73||343.68||343.73||343.68||1
1642666910000|2022-01-20 08:21:50|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|8
1642666920000|2022-01-20 08:22:00|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|6
1642666930000|2022-01-20 08:22:10|343.63|343.48|343.63|343.48|343.68|343.53|343.63|343.48|9
1642666950000|2022-01-20 08:22:30|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|5
1642666970000|2022-01-20 08:22:50|343.58|343.43|343.63|343.43|343.63|343.48|343.58|343.43|15
1642666980000|2022-01-20 08:23:00|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.38|18
1642666990000|2022-01-20 08:23:10|343.58||343.58||343.63||343.58||2
1642667000000|2022-01-20 08:23:20|343.63||343.58||343.63||343.58||5
1642667010000|2022-01-20 08:23:30|343.63||343.63||343.63||343.58||1
1642667020000|2022-01-20 08:23:40|343.58||343.58||343.63||343.58||2
1642667030000|2022-01-20 08:23:50|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|6
1642667040000|2022-01-20 08:24:00||343.48||343.48||343.48||343.43|6
1642667050000|2022-01-20 08:24:10|||||||||5
1642667060000|2022-01-20 08:24:20|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|4
1642667070000|2022-01-20 08:24:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|7
1642667080000|2022-01-20 08:24:40|343.68|343.53|343.68|343.48|343.68|343.53|343.63|343.48|9
1642667090000|2022-01-20 08:24:50|343.63||343.63||343.68||343.63||1
1642667100000|2022-01-20 08:25:00|343.68|343.43|343.63|343.43|343.68|343.43|343.58|343.43|16
1642667110000|2022-01-20 08:25:10|343.58||343.58||343.63||343.58||2
1642667120000|2022-01-20 08:25:20|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|13
1642667130000|2022-01-20 08:25:30|343.63||343.63||343.63||343.63||2
1642667140000|2022-01-20 08:25:40|343.58|343.48|343.58|343.43|343.58|343.48|343.58|343.43|0
1642667150000|2022-01-20 08:25:50|343.63|343.48|343.63|343.43|343.63|343.48|343.63|343.43|4
1642667160000|2022-01-20 08:26:00|343.58|343.48|343.58|343.43|343.58|343.48|343.53|343.38|17
1642667170000|2022-01-20 08:26:10|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.33|39
1642667180000|2022-01-20 08:26:20|343.58|343.43|343.58|343.43|343.58|343.43|343.53|343.38|11
1642667190000|2022-01-20 08:26:30|343.63|343.38|343.63|343.43|343.63|343.43|343.63|343.38|4
1642667200000|2022-01-20 08:26:40|343.58|343.48|343.58|343.43|343.63|343.48|343.58|343.43|5
1642667210000|2022-01-20 08:26:50|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|2
1642667220000|2022-01-20 08:27:00|343.58||343.63||343.63||343.58||1
1642667230000|2022-01-20 08:27:10|343.58|343.48|343.58|343.38|343.58|343.48|343.53|343.38|14
1642667240000|2022-01-20 08:27:20||343.43||343.43||343.43||343.38|0
1642667260000|2022-01-20 08:27:40|343.63||343.58||343.63||343.58||1
1642667270000|2022-01-20 08:27:50|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|5
1642667280000|2022-01-20 08:28:00|343.58|343.43|343.58|343.43|343.63|343.48|343.58|343.43|5
1642667300000|2022-01-20 08:28:20|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|2
1642667310000|2022-01-20 08:28:30||343.38||343.43||343.43||343.38|1
1642667320000|2022-01-20 08:28:40|343.63|343.48|343.63|343.43|343.63|343.48|343.63|343.43|2
1642667330000|2022-01-20 08:28:50|343.58|343.48|343.63|343.48|343.63|343.48|343.58|343.43|9
1642667350000|2022-01-20 08:29:10|343.58|343.43|343.63|343.43|343.63|343.48|343.58|343.43|8
1642667360000|2022-01-20 08:29:20|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.43|0
1642667370000|2022-01-20 08:29:30||343.48||343.48||343.48||343.43|0
1642667410000|2022-01-20 08:30:10|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|6
1642667420000|2022-01-20 08:30:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|5
1642667430000|2022-01-20 08:30:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|5
1642667440000|2022-01-20 08:30:40|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|19
1642667450000|2022-01-20 08:30:50|343.53||343.48||343.53||343.48||9
1642667460000|2022-01-20 08:31:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|5
1642667490000|2022-01-20 08:31:30|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|10
1642667500000|2022-01-20 08:31:40|343.48|343.33|343.48|343.33|343.48|343.33|343.43|343.28|9
1642667520000|2022-01-20 08:32:00|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|16
1642667530000|2022-01-20 08:32:10|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.28|9
1642667540000|2022-01-20 08:32:20|343.43||343.43||343.43||343.43||1
1642667550000|2022-01-20 08:32:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|4
1642667570000|2022-01-20 08:32:50|||||||||1
1642667580000|2022-01-20 08:33:00|343.53|343.38|343.53|343.38|343.58|343.38|343.53|343.38|19
1642667590000|2022-01-20 08:33:10||343.33||343.33||343.33||343.33|6
1642667600000|2022-01-20 08:33:20|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|0
1642667610000|2022-01-20 08:33:30|343.48||343.48||343.53||343.48||0
1642667630000|2022-01-20 08:33:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|11
1642667640000|2022-01-20 08:34:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|7
1642667650000|2022-01-20 08:34:10|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|9
1642667660000|2022-01-20 08:34:20|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|2
1642667670000|2022-01-20 08:34:30|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|6
1642667680000|2022-01-20 08:34:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|1
1642667700000|2022-01-20 08:35:00|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|10
1642667710000|2022-01-20 08:35:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.28|10
1642667740000|2022-01-20 08:35:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|6
1642667750000|2022-01-20 08:35:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|3
1642667760000|2022-01-20 08:36:00|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|5
1642667770000|2022-01-20 08:36:10|||||||||2
1642667800000|2022-01-20 08:36:40|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|6
1642667840000|2022-01-20 08:37:20|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|8
1642667850000|2022-01-20 08:37:30|||||||||1
1642667860000|2022-01-20 08:37:40|343.63|343.48|343.63|343.48|343.68|343.53|343.63|343.48|14
1642667870000|2022-01-20 08:37:50|343.68|343.53|343.73|343.58|343.73|343.58|343.63|343.53|19
1642667880000|2022-01-20 08:38:00|||||||||1
1642667890000|2022-01-20 08:38:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642667910000|2022-01-20 08:38:30|343.73||343.73||343.73||343.73||1
1642667920000|2022-01-20 08:38:40|343.68|343.58|343.73|343.58|343.73|343.58|343.68|343.53|2
1642667930000|2022-01-20 08:38:50|343.78||343.78||343.78||343.78||2
1642667940000|2022-01-20 08:39:00|343.73||343.73||343.73||343.73||1
1642667960000|2022-01-20 08:39:20|343.78||343.73||343.78||343.73||4
1642667990000|2022-01-20 08:39:50|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|14
1642668000000|2022-01-20 08:40:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|8
1642668010000|2022-01-20 08:40:10|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|7
1642668030000|2022-01-20 08:40:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|2
1642668050000|2022-01-20 08:40:50|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|1
1642668060000|2022-01-20 08:41:00|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|8
1642668070000|2022-01-20 08:41:10|343.78||343.78||343.78||343.78||1
1642668080000|2022-01-20 08:41:20||343.63||343.63||343.63||343.63|0
1642668110000|2022-01-20 08:41:50|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|4
1642668120000|2022-01-20 08:42:00|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|9
1642668130000|2022-01-20 08:42:10||343.48||343.53||343.53||343.48|1
1642668140000|2022-01-20 08:42:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|1
1642668150000|2022-01-20 08:42:30|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|12
1642668160000|2022-01-20 08:42:40|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|11
1642668170000|2022-01-20 08:42:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642668180000|2022-01-20 08:43:00|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|4
1642668190000|2022-01-20 08:43:10||343.48||343.48||343.48||343.48|0
1642668200000|2022-01-20 08:43:20|||||||||3
1642668210000|2022-01-20 08:43:30|343.63||343.63||343.63||343.63||0
1642668250000|2022-01-20 08:44:10|||||||||1
1642668270000|2022-01-20 08:44:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|8
1642668280000|2022-01-20 08:44:40|343.73|343.58|343.73|343.53|343.73|343.58|343.68|343.53|20
1642668290000|2022-01-20 08:44:50|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.53|1
1642668310000|2022-01-20 08:45:10||343.53||343.53||343.53||343.53|2
1642668320000|2022-01-20 08:45:20|343.78|343.58|343.78|343.58|343.83|343.63|343.78|343.53|27
1642668330000|2022-01-20 08:45:30|343.73|343.63|343.78|343.58|343.78|343.63|343.73|343.58|8
1642668340000|2022-01-20 08:45:40|343.73||343.78||343.78||343.73||10
1642668350000|2022-01-20 08:45:50|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|6
1642668360000|2022-01-20 08:46:00|343.78||343.78||343.78||343.78||0
1642668370000|2022-01-20 08:46:10|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|10
1642668380000|2022-01-20 08:46:20|||||||||3
1642668390000|2022-01-20 08:46:30|343.63|343.48|343.63|343.43|343.63|343.48|343.63|343.43|11
1642668410000|2022-01-20 08:46:50|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.43|6
1642668420000|2022-01-20 08:47:00|343.63|343.53|343.68|343.53|343.68|343.53|343.63|343.53|2
1642668430000|2022-01-20 08:47:10|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|3
1642668440000|2022-01-20 08:47:20|343.68|343.53|343.68|343.53|343.68|343.53|343.63|343.53|2
1642668450000|2022-01-20 08:47:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|2
1642668460000|2022-01-20 08:47:40|||||||||1
1642668490000|2022-01-20 08:48:10|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|18
1642668500000|2022-01-20 08:48:20|343.63|343.38|343.58|343.43|343.63|343.43|343.58|343.38|3
1642668510000|2022-01-20 08:48:30|343.63||343.58||343.63||343.58||12
1642668520000|2022-01-20 08:48:40|343.63|343.48|343.63|343.48|343.68|343.53|343.63|343.48|8
1642668530000|2022-01-20 08:48:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|3
1642668540000|2022-01-20 08:49:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|11
1642668550000|2022-01-20 08:49:10|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|4
1642668560000|2022-01-20 08:49:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|1
1642668570000|2022-01-20 08:49:30|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|17
1642668580000|2022-01-20 08:49:40||343.38||343.38||343.38||343.38|6
1642668590000|2022-01-20 08:49:50|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|9
1642668600000|2022-01-20 08:50:00|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|4
1642668620000|2022-01-20 08:50:20|343.53||343.53||343.53||343.48||1
1642668630000|2022-01-20 08:50:30||343.38||343.33||343.38||343.33|2
1642668640000|2022-01-20 08:50:40||343.38||343.38||343.38||343.38|0
1642668650000|2022-01-20 08:50:50|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.38|3
1642668660000|2022-01-20 08:51:00|343.58|343.48|343.58|343.43|343.63|343.48|343.58|343.43|2
1642668670000|2022-01-20 08:51:10|343.63|343.38|343.58|343.43|343.63|343.43|343.58|343.38|16
1642668680000|2022-01-20 08:51:20||343.38||343.43||343.43||343.38|4
1642668690000|2022-01-20 08:51:30|343.53|343.38|343.58|343.38|343.58|343.43|343.53|343.38|3
1642668700000|2022-01-20 08:51:40|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|4
1642668710000|2022-01-20 08:51:50|343.48||343.48||343.48||343.48||2
1642668720000|2022-01-20 08:52:00|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|7
1642668760000|2022-01-20 08:52:40|||||||||3
1642668780000|2022-01-20 08:53:00|||||||||2
1642668790000|2022-01-20 08:53:10|||||||||2
1642668800000|2022-01-20 08:53:20|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|17
1642668820000|2022-01-20 08:53:40|||||||||4
1642668830000|2022-01-20 08:53:50|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|10
1642668840000|2022-01-20 08:54:00|343.48|343.38|343.53|343.38|343.58|343.38|343.48|343.38|7
1642668850000|2022-01-20 08:54:10|||||||||3
1642668860000|2022-01-20 08:54:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|4
1642668870000|2022-01-20 08:54:30|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|3
1642668880000|2022-01-20 08:54:40|343.48|343.38|343.48|343.33|343.53|343.38|343.48|343.33|11
1642668890000|2022-01-20 08:54:50|||||||||4
1642668910000|2022-01-20 08:55:10|343.53||343.48||343.53||343.48||9
1642668920000|2022-01-20 08:55:20|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|15
1642668930000|2022-01-20 08:55:30||343.38||343.38||343.38||343.33|1
1642668940000|2022-01-20 08:55:40|343.58|343.43|343.58|343.43|343.58|343.43|343.53|343.43|13
1642668960000|2022-01-20 08:56:00|343.53|343.38|343.48|343.33|343.53|343.38|343.43|343.28|33
1642668970000|2022-01-20 08:56:10|||||||||1
1642668980000|2022-01-20 08:56:20|343.43|343.28|343.43|343.28|343.43|343.33|343.43|343.28|6
1642668990000|2022-01-20 08:56:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.28|13
1642669000000|2022-01-20 08:56:40||343.28||343.33||343.33||343.28|2
1642669010000|2022-01-20 08:56:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|9
1642669020000|2022-01-20 08:57:00|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|29
1642669030000|2022-01-20 08:57:10||343.33||343.28||343.33||343.28|4
1642669040000|2022-01-20 08:57:20|343.43||343.43||343.43||343.43||5
1642669050000|2022-01-20 08:57:30|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|6
1642669060000|2022-01-20 08:57:40|343.48|343.33|343.48|343.33|343.53|343.38|343.48|343.33|23
1642669070000|2022-01-20 08:57:50|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.38|6
1642669080000|2022-01-20 08:58:00|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.28|18
1642669090000|2022-01-20 08:58:10|||||||||4
1642669100000|2022-01-20 08:58:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|4
1642669110000|2022-01-20 08:58:30|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|16
1642669120000|2022-01-20 08:58:40|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.28|12
1642669130000|2022-01-20 08:58:50||343.28||343.33||343.33||343.28|9
1642669140000|2022-01-20 08:59:00|343.53|343.28|343.48|343.28|343.53|343.28|343.48|343.28|12
1642669150000|2022-01-20 08:59:10|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.28|15
1642669160000|2022-01-20 08:59:20|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.28|7
1642669170000|2022-01-20 08:59:30|343.43|343.23|343.43|343.23|343.43|343.28|343.38|343.23|8
1642669180000|2022-01-20 08:59:40|343.38|343.28|343.38|343.18|343.38|343.28|343.33|343.18|18
1642669190000|2022-01-20 08:59:50|343.33|343.23|343.33|343.18|343.38|343.23|343.33|343.18|14
1642669200000|2022-01-20 09:00:00|343.38|343.23|343.38|343.23|343.43|343.28|343.38|343.18|23
1642669210000|2022-01-20 09:00:10|343.43|343.38|343.63|343.48|343.63|343.48|343.43|343.38|81
1642669220000|2022-01-20 09:00:20|343.58|343.43|343.63|343.48|343.68|343.48|343.58|343.43|20
1642669230000|2022-01-20 09:00:30|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|20
1642669240000|2022-01-20 09:00:40|||||||||5
1642669250000|2022-01-20 09:00:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|21
1642669260000|2022-01-20 09:01:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|27
1642669270000|2022-01-20 09:01:10|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|73
1642669280000|2022-01-20 09:01:20|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|13
1642669290000|2022-01-20 09:01:30|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|22
1642669300000|2022-01-20 09:01:40|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|9
1642669310000|2022-01-20 09:01:50|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.73|47
1642669320000|2022-01-20 09:02:00|343.88|343.73|343.93|343.73|343.98|343.83|343.88|343.73|40
1642669330000|2022-01-20 09:02:10|343.88||343.88||343.88||343.88||2
1642669340000|2022-01-20 09:02:20|||||||||4
1642669350000|2022-01-20 09:02:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|21
1642669360000|2022-01-20 09:02:40|343.78|343.63|343.93|343.73|343.93|343.73|343.78|343.63|76
1642669370000|2022-01-20 09:02:50|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|35
1642669380000|2022-01-20 09:03:00|343.93|343.73|343.88|343.73|343.98|343.78|343.88|343.68|19
1642669390000|2022-01-20 09:03:10|343.83|343.68|343.78|343.63|343.88|343.68|343.78|343.63|24
1642669400000|2022-01-20 09:03:20|343.83|343.68|343.93|343.78|343.93|343.78|343.83|343.68|57
1642669410000|2022-01-20 09:03:30|343.88|343.73|343.93|343.78|344.03|343.88|343.88|343.68|65
1642669420000|2022-01-20 09:03:40|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|15
1642669430000|2022-01-20 09:03:50||343.73||343.73||343.73||343.68|9
1642669440000|2022-01-20 09:04:00|343.83|343.68|343.93|343.73|343.93|343.78|343.83|343.68|50
1642669450000|2022-01-20 09:04:10|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|22
1642669460000|2022-01-20 09:04:20||343.78||343.78||343.78||343.73|8
1642669470000|2022-01-20 09:04:30|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|21
1642669480000|2022-01-20 09:04:40|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.63|32
1642669490000|2022-01-20 09:04:50|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.48|39
1642669500000|2022-01-20 09:05:00|343.73|343.48|343.63|343.48|343.73|343.53|343.63|343.48|57
1642669510000|2022-01-20 09:05:10||343.43||343.43||343.48||343.43|20
1642669520000|2022-01-20 09:05:20|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|16
1642669530000|2022-01-20 09:05:30|343.63|343.53|343.63|343.48|343.63|343.53|343.63|343.43|16
1642669540000|2022-01-20 09:05:40|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|5
1642669550000|2022-01-20 09:05:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|6
1642669560000|2022-01-20 09:06:00|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|23
1642669570000|2022-01-20 09:06:10|343.53|343.38|343.58|343.38|343.58|343.43|343.53|343.38|22
1642669580000|2022-01-20 09:06:20|343.63|343.43|343.63|343.43|343.63|343.48|343.58|343.43|16
1642669590000|2022-01-20 09:06:30|||||||||2
1642669600000|2022-01-20 09:06:40|343.58||343.58||343.63||343.58||3
1642669610000|2022-01-20 09:06:50|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|37
1642669620000|2022-01-20 09:07:00|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|23
1642669630000|2022-01-20 09:07:10|343.53|343.38|343.53|343.38|343.58|343.38|343.53|343.38|13
1642669640000|2022-01-20 09:07:20|||||||||1
1642669650000|2022-01-20 09:07:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|3
1642669660000|2022-01-20 09:07:40|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|14
1642669670000|2022-01-20 09:07:50|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.38|14
1642669680000|2022-01-20 09:08:00|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|2
1642669690000|2022-01-20 09:08:10|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.43|15
1642669700000|2022-01-20 09:08:20|343.58||343.58||343.63||343.58||2
1642669710000|2022-01-20 09:08:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|9
1642669720000|2022-01-20 09:08:40|343.73|343.53|343.78|343.58|343.83|343.68|343.73|343.53|82
1642669730000|2022-01-20 09:08:50|343.73|343.53|343.68|343.53|343.78|343.53|343.68|343.53|11
1642669740000|2022-01-20 09:09:00|343.73|343.48|343.68|343.48|343.73|343.48|343.68|343.48|9
1642669750000|2022-01-20 09:09:10|343.63|343.53|343.63|343.43|343.68|343.53|343.63|343.43|9
1642669760000|2022-01-20 09:09:20|343.58||343.58||343.58||343.58||6
1642669770000|2022-01-20 09:09:30|343.63||343.63||343.63||343.58||8
1642669780000|2022-01-20 09:09:40||343.48||343.43||343.48||343.43|1
1642669790000|2022-01-20 09:09:50|343.68|343.48|343.63|343.48|343.68|343.48|343.63|343.43|15
1642669840000|2022-01-20 09:10:40|343.58|343.43|343.53|343.33|343.58|343.43|343.53|343.33|17
1642669870000|2022-01-20 09:11:10|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|2
1642669880000|2022-01-20 09:11:20|343.43|343.28|343.43|343.23|343.43|343.28|343.43|343.23|3
1642669890000|2022-01-20 09:11:30|343.38|343.28|343.38|343.23|343.38|343.28|343.38|343.23|6
1642669900000|2022-01-20 09:11:40|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|5
1642669910000|2022-01-20 09:11:50|343.53|343.38|343.58|343.33|343.58|343.38|343.53|343.33|1
1642669920000|2022-01-20 09:12:00|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|1
1642669960000|2022-01-20 09:12:40|343.48|343.28|343.43|343.28|343.48|343.28|343.43|343.28|3
1642669970000|2022-01-20 09:12:50|||||||||3
1642669980000|2022-01-20 09:13:00|343.48||343.53||343.53||343.48||3
1642669990000|2022-01-20 09:13:10||343.33||343.33||343.33||343.33|0
1642670040000|2022-01-20 09:14:00|||||||||1
1642670050000|2022-01-20 09:14:10|||||||||1
1642670060000|2022-01-20 09:14:20||343.38||343.38||343.38||343.33|2
1642670070000|2022-01-20 09:14:30|343.58||343.63||343.63||343.58||1
1642670080000|2022-01-20 09:14:40|343.68|343.43|343.68|343.43|343.68|343.43|343.68|343.43|2
1642670090000|2022-01-20 09:14:50|||||||||1
1642670100000|2022-01-20 09:15:00||343.38||343.38||343.38||343.38|6
1642670110000|2022-01-20 09:15:10||343.43||343.43||343.43||343.43|0
1642670120000|2022-01-20 09:15:20|343.63|343.38|343.63|343.38|343.63|343.38|343.63|343.38|1
1642670150000|2022-01-20 09:15:50|343.58||343.58||343.58||343.58||0
1642670160000|2022-01-20 09:16:00||343.33||343.33||343.33||343.33|1
1642670170000|2022-01-20 09:16:10|343.53||343.53||343.53||343.53||1
1642670180000|2022-01-20 09:16:20||343.28||343.28||343.28||343.28|1
1642670210000|2022-01-20 09:16:50||343.23||343.23||343.23||343.23|0
1642670220000|2022-01-20 09:17:00||343.13||343.18||343.18||343.13|0
1642670230000|2022-01-20 09:17:10|343.48|343.13|343.43|343.13|343.48|343.13|343.43|343.13|0
1642670240000|2022-01-20 09:17:20||343.18||343.23||343.23||343.18|0
1642670250000|2022-01-20 09:17:30|343.28|343.18|343.28|343.08|343.28|343.18|343.28|343.08|0
1642670260000|2022-01-20 09:17:40|343.43|343.18|343.43|343.18|343.43|343.18|343.43|343.18|14
1642670270000|2022-01-20 09:17:50|343.38|343.13|343.38|343.13|343.38|343.13|343.38|343.13|1
1642670290000|2022-01-20 09:18:10||343.18||343.18||343.18||343.18|0
1642670310000|2022-01-20 09:18:30||343.13||343.13||343.13||343.13|0
1642670330000|2022-01-20 09:18:50||343.18||343.18||343.18||343.18|0
1642670360000|2022-01-20 09:19:20|||||||||3
1642670370000|2022-01-20 09:19:30|343.33|343.13|343.38|343.13|343.38|343.18|343.33|343.13|11
1642670380000|2022-01-20 09:19:40|343.43|343.18|343.53|343.28|343.58|343.33|343.43|343.13|10
1642670390000|2022-01-20 09:19:50||343.33||343.33||343.33||343.28|5
1642670400000|2022-01-20 09:20:00|343.58|342.98|343.58|342.98|343.58|342.98|343.48|342.88|0
1642670430000|2022-01-20 09:20:30|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1642670470000|2022-01-20 09:21:10|343.58|342.98|343.68|343.08|343.68|343.08|343.58|342.98|0
1642670530000|2022-01-20 09:22:10|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642670560000|2022-01-20 09:22:40|343.48|342.88|343.58|342.98|343.58|342.98|343.48|342.88|0
1642670570000|2022-01-20 09:22:50|343.48|342.88|343.58|342.98|343.58|342.98|343.48|342.88|0
1642670580000|2022-01-20 09:23:00|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642670590000|2022-01-20 09:23:10|343.58|342.98|343.58|342.98|343.58|342.98|343.48|342.88|0
1642670700000|2022-01-20 09:25:00|343.68|343.08|343.58|342.98|343.68|343.08|343.58|342.98|6
1642670780000|2022-01-20 09:26:20|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1642670790000|2022-01-20 09:26:30|343.58|342.98|343.68|343.08|343.68|343.08|343.58|342.98|0
1642670820000|2022-01-20 09:27:00|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1642670950000|2022-01-20 09:29:10|343.88|343.28|343.88|343.28|343.88|343.28|343.78|343.18|0
1642670960000|2022-01-20 09:29:20|343.78|343.18|343.78|343.18|343.88|343.28|343.78|343.18|0
1642670970000|2022-01-20 09:29:30|343.88|343.28|343.88|343.28|343.88|343.28|343.78|343.18|0
1642670980000|2022-01-20 09:29:40|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1642670990000|2022-01-20 09:29:50|343.78|343.18|343.78|343.18|343.78|343.18|343.78|343.18|0
1642671000000|2022-01-20 09:30:00|343.88|343.28|343.88|343.28|343.88|343.28|343.78|343.18|0
1642671010000|2022-01-20 09:30:10|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1642671020000|2022-01-20 09:30:20|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1642671110000|2022-01-20 09:31:50|343.78|343.18|343.88|343.28|343.88|343.28|343.78|343.18|0
1642671150000|2022-01-20 09:32:30|343.98|343.38|343.88|343.28|343.98|343.38|343.88|343.28|0
1642671160000|2022-01-20 09:32:40|343.98|343.38|343.98|343.38|343.98|343.38|343.88|343.28|0
1642671190000|2022-01-20 09:33:10|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642671210000|2022-01-20 09:33:30|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642671230000|2022-01-20 09:33:50|344.08|343.48|344.08|343.48|344.08|343.48|343.98|343.38|0
1642671240000|2022-01-20 09:34:00|343.98|343.38|344.08|343.48|344.08|343.48|343.98|343.38|0
1642671290000|2022-01-20 09:34:50|343.98|343.38|344.08|343.48|344.08|343.48|343.98|343.38|0
1642671350000|2022-01-20 09:35:50|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642671360000|2022-01-20 09:36:00|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642671370000|2022-01-20 09:36:10|343.98|343.38|344.08|343.48|344.08|343.48|343.98|343.38|0
1642671400000|2022-01-20 09:36:40|343.98|343.38|344.08|343.48|344.08|343.48|343.98|343.38|0
1642671410000|2022-01-20 09:36:50|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642671450000|2022-01-20 09:37:30|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642671540000|2022-01-20 09:39:00|343.98|343.38|344.08|343.48|344.08|343.48|343.98|343.38|0
1642671560000|2022-01-20 09:39:20|344.18|343.58|344.08|343.48|344.18|343.58|344.08|343.48|0
1642671600000|2022-01-20 09:40:00|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1642671610000|2022-01-20 09:40:10|344.08|343.48|344.08|343.48|344.18|343.58|344.08|343.48|0
1642671620000|2022-01-20 09:40:20|344.18|343.58|344.08|343.48|344.18|343.58|344.08|343.48|0
1642671630000|2022-01-20 09:40:30|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1642671640000|2022-01-20 09:40:40|344.08|343.48|344.18|343.58|344.18|343.58|344.08|343.48|0
1642671650000|2022-01-20 09:40:50|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642671660000|2022-01-20 09:41:00|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1642671720000|2022-01-20 09:42:00|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642671730000|2022-01-20 09:42:10|344.18|343.58|344.08|343.48|344.18|343.58|344.08|343.48|0
1642671750000|2022-01-20 09:42:30|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1642671770000|2022-01-20 09:42:50|344.08|343.48|344.18|343.58|344.18|343.58|344.08|343.48|0
1642671840000|2022-01-20 09:44:00|344.08|343.48|344.08|343.48|344.18|343.58|344.08|343.48|0
1642671890000|2022-01-20 09:44:50|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642671900000|2022-01-20 09:45:00|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642671910000|2022-01-20 09:45:10|343.98|343.38|344.08|343.48|344.08|343.48|343.98|343.38|0
1642671920000|2022-01-20 09:45:20|343.98|343.38|343.98|343.38|344.08|343.48|343.98|343.38|0
1642671980000|2022-01-20 09:46:20|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642672000000|2022-01-20 09:46:40|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642672040000|2022-01-20 09:47:20|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642672050000|2022-01-20 09:47:30|344.08|343.48|344.08|343.48|344.08|343.48|343.98|343.38|0
1642672070000|2022-01-20 09:47:50|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642672080000|2022-01-20 09:48:00|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642672090000|2022-01-20 09:48:10|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642672130000|2022-01-20 09:48:50|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642672150000|2022-01-20 09:49:10|343.98|343.38|343.98|343.38|343.98|343.38|343.98|343.38|0
1642672160000|2022-01-20 09:49:20|344.08|343.48|343.98|343.38|344.08|343.48|343.98|343.38|0
1642672170000|2022-01-20 09:49:30|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642672200000|2022-01-20 09:50:00|343.88|343.58|343.98|343.83|343.98|343.83|343.78|343.58|8
1642672210000|2022-01-20 09:50:10|344.03|343.88|343.98|343.78|344.03|343.88|343.98|343.78|8
1642672260000|2022-01-20 09:51:00|344.03|343.83|344.03|343.83|344.03|343.83|343.98|343.78|2
1642672280000|2022-01-20 09:51:20||343.88||343.88||343.88||343.83|3
1642672290000|2022-01-20 09:51:30|344.08||344.08||344.08||344.08||0
1642672300000|2022-01-20 09:51:40|344.03||344.08||344.08||344.03||0
1642672380000|2022-01-20 09:53:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|1
1642672390000|2022-01-20 09:53:10|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|5
1642672400000|2022-01-20 09:53:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|1
1642672410000|2022-01-20 09:53:30|344.08|343.93|344.08|343.88|344.13|343.93|344.08|343.88|1
1642672420000|2022-01-20 09:53:40||343.93||343.88||343.93||343.88|1
1642672430000|2022-01-20 09:53:50|344.13|343.93|344.13|343.98|344.13|343.98|344.08|343.93|0
1642672440000|2022-01-20 09:54:00|344.18|343.93|344.18|343.98|344.18|343.98|344.18|343.93|0
1642672450000|2022-01-20 09:54:10|344.13||344.13||344.13||344.13||0
1642672460000|2022-01-20 09:54:20|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|1
1642672470000|2022-01-20 09:54:30|344.13||344.13||344.13||344.13||0
1642672480000|2022-01-20 09:54:40|344.18||344.18||344.18||344.13||1
1642672490000|2022-01-20 09:54:50|344.13||344.18||344.18||344.13||0
1642672500000|2022-01-20 09:55:00|344.13|343.93|344.18|343.98|344.18|343.98|344.13|343.93|2
1642672510000|2022-01-20 09:55:10|344.13||344.18||344.18||344.13||2
1642672520000|2022-01-20 09:55:20||344.03||343.98||344.03||343.98|0
1642672530000|2022-01-20 09:55:30|344.23|344.03|344.23|344.03|344.23|344.03|344.23|344.03|0
1642672540000|2022-01-20 09:55:40|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|1
1642672550000|2022-01-20 09:55:50|344.23||344.23||344.23||344.18||0
1642672570000|2022-01-20 09:56:10|344.18|343.98|344.13|343.98|344.18|343.98|344.13|343.98|1
1642672590000|2022-01-20 09:56:30|344.18||344.13||344.18||344.13||0
1642672600000|2022-01-20 09:56:40|344.18||344.13||344.18||344.13||0
1642672610000|2022-01-20 09:56:50|344.18||344.18||344.18||344.18||0
1642672620000|2022-01-20 09:57:00|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|0
1642672640000|2022-01-20 09:57:20|344.18||344.13||344.18||344.13||0
1642672650000|2022-01-20 09:57:30|344.18||344.13||344.18||344.13||0
1642672660000|2022-01-20 09:57:40|344.18||344.13||344.18||344.13||0
1642672670000|2022-01-20 09:57:50|344.18||344.13||344.18||344.13||0
1642672680000|2022-01-20 09:58:00|344.18||344.13||344.18||344.13||0
1642672690000|2022-01-20 09:58:10|344.18||344.13||344.18||344.13||0
1642672700000|2022-01-20 09:58:20|344.18||344.13||344.18||344.13||0
1642672710000|2022-01-20 09:58:30|344.18|343.93|344.13|343.93|344.18|343.93|344.13|343.93|1
1642672770000|2022-01-20 09:59:30|344.08||344.08||344.08||344.08||0
1642672810000|2022-01-20 10:00:10|344.13||344.08||344.13||344.08||0
1642672820000|2022-01-20 10:00:20|344.13||344.13||344.13||344.08||3
1642672840000|2022-01-20 10:00:40||343.98||343.93||343.98||343.93|1
1642672860000|2022-01-20 10:01:00|344.08||344.13||344.13||344.08||0
1642672900000|2022-01-20 10:01:40|344.08||344.13||344.13||344.08||0
1642672920000|2022-01-20 10:02:00|344.08|343.88|344.03|343.88|344.13|343.88|344.03|343.88|1
1642672930000|2022-01-20 10:02:10|344.08||344.08||344.08||344.08||1
1642672950000|2022-01-20 10:02:30|344.03||344.03||344.03||344.03||0
1642672960000|2022-01-20 10:02:40|344.08||344.03||344.08||344.03||0
1642673000000|2022-01-20 10:03:20|344.08||344.08||344.08||344.08||2
1642673010000|2022-01-20 10:03:30|344.13|343.93|344.13|343.98|344.13|343.98|344.13|343.93|0
1642673040000|2022-01-20 10:04:00||343.93||343.98||343.98||343.93|1
1642673050000|2022-01-20 10:04:10||343.93||343.93||343.98||343.93|0
1642673060000|2022-01-20 10:04:20||343.98||343.93||343.98||343.93|0
1642673070000|2022-01-20 10:04:30|344.08|343.98|344.08|343.93|344.08|343.98|344.08|343.93|0
1642673080000|2022-01-20 10:04:40|344.13|343.88|344.08|343.88|344.13|343.88|344.08|343.88|1
1642673100000|2022-01-20 10:05:00|344.03||344.08||344.08||344.03||0
1642673170000|2022-01-20 10:06:10|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|1
1642673180000|2022-01-20 10:06:20|343.98|343.78|343.98|343.83|344.03|343.83|343.98|343.78|0
1642673190000|2022-01-20 10:06:30||343.78||343.78||343.83||343.78|0
1642673200000|2022-01-20 10:06:40||343.83||343.78||343.83||343.78|0
1642673210000|2022-01-20 10:06:50||343.83||343.83||343.83||343.78|0
1642673220000|2022-01-20 10:07:00|344.03|343.78|343.98|343.83|344.03|343.83|343.98|343.78|0
1642673230000|2022-01-20 10:07:10|344.03|343.78|343.98|343.78|344.03|343.78|343.98|343.78|0
1642673240000|2022-01-20 10:07:20||343.83||343.78||343.83||343.78|0
1642673250000|2022-01-20 10:07:30|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|0
1642673260000|2022-01-20 10:07:40|343.98||343.98||343.98||343.98||0
1642673270000|2022-01-20 10:07:50|344.03|343.78|343.98|343.83|344.03|343.83|343.98|343.78|0
1642673280000|2022-01-20 10:08:00||343.78||343.78||343.83||343.78|0
1642673310000|2022-01-20 10:08:30|343.93|343.73|343.93|343.73|343.93|343.78|343.93|343.73|1
1642673350000|2022-01-20 10:09:10|343.98|343.78|344.03|343.83|344.03|343.83|343.98|343.78|0
1642673370000|2022-01-20 10:09:30||343.88||343.83||343.88||343.83|1
1642673380000|2022-01-20 10:09:40||343.88||343.83||343.88||343.83|0
1642673390000|2022-01-20 10:09:50|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.83|0
1642673450000|2022-01-20 10:10:50||343.83||343.83||343.83||343.83|0
1642673460000|2022-01-20 10:11:00||343.88||343.88||343.88||343.88|0
1642673480000|2022-01-20 10:11:20|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|2
1642673490000|2022-01-20 10:11:30||343.83||343.88||343.88||343.83|0
1642673500000|2022-01-20 10:11:40||343.83||343.88||343.88||343.83|0
1642673520000|2022-01-20 10:12:00||343.83||343.88||343.88||343.83|0
1642673530000|2022-01-20 10:12:10||343.83||343.88||343.88||343.83|0
1642673540000|2022-01-20 10:12:20||343.83||343.83||343.88||343.83|0
1642673550000|2022-01-20 10:12:30||343.88||343.83||343.88||343.83|0
1642673570000|2022-01-20 10:12:50|343.98||343.98||343.98||343.98||0
1642673580000|2022-01-20 10:13:00|344.03||344.03||344.03||344.03||0
1642673590000|2022-01-20 10:13:10|343.98||344.03||344.03||343.98||1
1642673600000|2022-01-20 10:13:20|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|2
1642673620000|2022-01-20 10:13:40|343.98||344.03||344.03||343.98||0
1642673640000|2022-01-20 10:14:00|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|1
1642673660000|2022-01-20 10:14:20||343.88||343.88||343.88||343.88|0
1642673680000|2022-01-20 10:14:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|1
1642673690000|2022-01-20 10:14:50||343.78||343.78||343.83||343.78|0
1642673700000|2022-01-20 10:15:00||343.83||343.83||343.83||343.78|0
1642673710000|2022-01-20 10:15:10||343.78||343.83||343.83||343.78|0
1642673720000|2022-01-20 10:15:20|343.93|343.78|343.93|343.78|343.93|343.83|343.93|343.78|0
1642673730000|2022-01-20 10:15:30|343.98||343.98||343.98||343.98||0
1642673740000|2022-01-20 10:15:40||343.83||343.83||343.83||343.83|0
1642673750000|2022-01-20 10:15:50|344.03|343.78|343.98|343.83|344.03|343.83|343.98|343.78|2
1642673760000|2022-01-20 10:16:00||343.78||343.78||343.78||343.78|1
1642673790000|2022-01-20 10:16:30||343.73||343.73||343.73||343.73|0
1642673800000|2022-01-20 10:16:40|343.93||343.93||343.93||343.93||0
1642673870000|2022-01-20 10:17:50|343.98||343.98||343.98||343.98||0
1642673880000|2022-01-20 10:18:00|343.93||343.93||343.93||343.93||0
1642673930000|2022-01-20 10:18:50|343.88||343.93||343.93||343.88||2
1642673960000|2022-01-20 10:19:20|343.98||343.98||343.98||343.98||0
1642673970000|2022-01-20 10:19:30|||||||||1
1642674080000|2022-01-20 10:21:20|344.03|343.78|344.03|343.88|344.03|343.88|344.03|343.78|13
1642674090000|2022-01-20 10:21:30|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|2
1642674100000|2022-01-20 10:21:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|2
1642674110000|2022-01-20 10:21:50|344.18||344.13||344.18||344.13||3
1642674120000|2022-01-20 10:22:00|||||||||3
1642674160000|2022-01-20 10:22:40|344.18||344.18||344.18||344.18||0
1642674200000|2022-01-20 10:23:20||344.03||344.03||344.03||344.03|0
1642674210000|2022-01-20 10:23:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|1
1642674220000|2022-01-20 10:23:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|3
1642674230000|2022-01-20 10:23:50|344.23||344.18||344.23||344.18||0
1642674240000|2022-01-20 10:24:00|344.23|344.08|344.23|344.03|344.23|344.08|344.18|344.03|2
1642674250000|2022-01-20 10:24:10|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.08|4
1642674340000|2022-01-20 10:25:40|344.23||344.23||344.23||344.23||0
1642674360000|2022-01-20 10:26:00|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|3
1642674370000|2022-01-20 10:26:10||344.08||344.08||344.08||344.08|2
1642674380000|2022-01-20 10:26:20|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|7
1642674390000|2022-01-20 10:26:30|344.18||344.18||344.23||344.18||0
1642674400000|2022-01-20 10:26:40|344.23||344.18||344.23||344.18||0
1642674440000|2022-01-20 10:27:20|344.23||344.18||344.23||344.18||1
1642674450000|2022-01-20 10:27:30|344.23||344.18||344.23||344.18||0
1642674460000|2022-01-20 10:27:40|344.23||344.18||344.23||344.18||0
1642674480000|2022-01-20 10:28:00|344.23||344.23||344.23||344.23||3
1642674490000|2022-01-20 10:28:10|344.18||344.23||344.23||344.18||0
1642674500000|2022-01-20 10:28:20|344.18||344.18||344.18||344.18||0
1642674560000|2022-01-20 10:29:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|1
1642674570000|2022-01-20 10:29:30|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|0
1642674580000|2022-01-20 10:29:40||344.08||344.08||344.08||344.08|2
1642674600000|2022-01-20 10:30:00|344.23||344.23||344.28||344.23||0
1642674610000|2022-01-20 10:30:10|344.28||344.28||344.28||344.28||0
1642674630000|2022-01-20 10:30:30||344.13||344.13||344.13||344.13|1
1642674640000|2022-01-20 10:30:40||344.08||344.08||344.08||344.08|6
1642674660000|2022-01-20 10:31:00||344.13||344.08||344.13||344.08|3
1642674690000|2022-01-20 10:31:30|344.23||344.23||344.23||344.23||0
1642674700000|2022-01-20 10:31:40|344.28||344.28||344.28||344.28||0
1642674730000|2022-01-20 10:32:10|344.23|344.03|344.23|344.03|344.23|344.03|344.18|344.03|3
1642674740000|2022-01-20 10:32:20||344.08||344.03||344.08||344.03|0
1642674750000|2022-01-20 10:32:30|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|1
1642674760000|2022-01-20 10:32:40|344.28|344.08|344.28|344.08|344.28|344.13|344.28|344.03|1
1642674780000|2022-01-20 10:33:00|344.23|344.03|344.23|344.03|344.23|344.03|344.18|344.03|1
1642674790000|2022-01-20 10:33:10|344.18||344.18||344.23||344.18||1
1642674800000|2022-01-20 10:33:20|344.23||344.18||344.23||344.18||0
1642674820000|2022-01-20 10:33:40||343.98||343.98||343.98||343.98|2
1642674830000|2022-01-20 10:33:50|344.13||344.13||344.18||344.13||0
1642674840000|2022-01-20 10:34:00|344.18||344.13||344.18||344.13||4
1642674850000|2022-01-20 10:34:10|344.18||344.13||344.18||344.13||0
1642674870000|2022-01-20 10:34:30|||||||||3
1642674900000|2022-01-20 10:35:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|7
1642674920000|2022-01-20 10:35:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|3
1642674930000|2022-01-20 10:35:30||343.93||343.98||343.98||343.93|0
1642674960000|2022-01-20 10:36:00|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|1
1642674970000|2022-01-20 10:36:10|344.18||344.13||344.18||344.13||0
1642674980000|2022-01-20 10:36:20|344.18||344.13||344.18||344.13||0
1642674990000|2022-01-20 10:36:30|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|1
1642675000000|2022-01-20 10:36:40||344.03||343.98||344.03||343.98|0
1642675010000|2022-01-20 10:36:50|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|1
1642675020000|2022-01-20 10:37:00|344.18||344.18||344.18||344.18||0
1642675030000|2022-01-20 10:37:10|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|1
1642675040000|2022-01-20 10:37:20|344.13||344.13||344.18||344.13||0
1642675060000|2022-01-20 10:37:40|344.18||344.13||344.18||344.13||0
1642675070000|2022-01-20 10:37:50|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642675080000|2022-01-20 10:38:00||344.03||344.03||344.03||344.03|0
1642675110000|2022-01-20 10:38:30|344.23||344.18||344.23||344.18||0
1642675120000|2022-01-20 10:38:40|344.23||344.18||344.23||344.18||0
1642675130000|2022-01-20 10:38:50|344.23||344.23||344.23||344.18||0
1642675140000|2022-01-20 10:39:00|344.18||344.23||344.23||344.18||0
1642675160000|2022-01-20 10:39:20|344.18||344.18||344.23||344.18||0
1642675170000|2022-01-20 10:39:30|344.23||344.18||344.23||344.18||0
1642675190000|2022-01-20 10:39:50|344.23||344.18||344.23||344.18||0
1642675200000|2022-01-20 10:40:00|344.23|344.08|344.23|344.03|344.23|344.08|344.18|344.03|1
1642675220000|2022-01-20 10:40:20|344.18||344.18||344.23||344.18||1
1642675230000|2022-01-20 10:40:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|1
1642675260000|2022-01-20 10:41:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|1
1642675300000|2022-01-20 10:41:40|344.33|344.18|344.33|344.18|344.38|344.18|344.33|344.18|4
1642675320000|2022-01-20 10:42:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|7
1642675330000|2022-01-20 10:42:10|344.33||344.33||344.33||344.33||0
1642675340000|2022-01-20 10:42:20|344.28||344.28||344.28||344.28||0
1642675360000|2022-01-20 10:42:40|344.33||344.33||344.33||344.33||0
1642675380000|2022-01-20 10:43:00||344.18||344.13||344.18||344.13|1
1642675450000|2022-01-20 10:44:10||344.18||344.13||344.18||344.13|0
1642675460000|2022-01-20 10:44:20|344.28||344.33||344.33||344.28||0
1642675490000|2022-01-20 10:44:50|344.28||344.33||344.33||344.28||0
1642675510000|2022-01-20 10:45:10|||||||||1
1642675520000|2022-01-20 10:45:20|344.28||344.33||344.33||344.28||0
1642675530000|2022-01-20 10:45:30|344.28||344.28||344.33||344.28||0
1642675590000|2022-01-20 10:46:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|2
1642675640000|2022-01-20 10:47:20|344.28|344.13|344.28|344.08|344.28|344.13|344.28|344.08|2
1642675650000|2022-01-20 10:47:30|344.23||344.23||344.23||344.23||0
1642675750000|2022-01-20 10:49:10|||||||||1
1642675760000|2022-01-20 10:49:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|1
1642675790000|2022-01-20 10:49:50|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|2
1642675830000|2022-01-20 10:50:30|||||||||1
1642675910000|2022-01-20 10:51:50|||||||||1
1642675920000|2022-01-20 10:52:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|6
1642675960000|2022-01-20 10:52:40|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|7
1642675970000|2022-01-20 10:52:50|344.08||344.08||344.08||344.08||2
1642675990000|2022-01-20 10:53:10|344.03||344.08||344.08||344.03||0
1642676000000|2022-01-20 10:53:20||343.93||343.93||343.93||343.93|0
1642676070000|2022-01-20 10:54:30||343.88||343.88||343.88||343.88|2
1642676090000|2022-01-20 10:54:50|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.93|1
1642676100000|2022-01-20 10:55:00||343.88||343.93||343.93||343.88|0
1642676110000|2022-01-20 10:55:10||343.88||343.88||343.88||343.88|2
1642676120000|2022-01-20 10:55:20|344.03||344.08||344.08||344.03||4
1642676130000|2022-01-20 10:55:30|||||||||1
1642676140000|2022-01-20 10:55:40||343.93||343.93||343.93||343.93|0
1642676150000|2022-01-20 10:55:50|||||||||1
1642676160000|2022-01-20 10:56:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642676180000|2022-01-20 10:56:20|||||||||1
1642676210000|2022-01-20 10:56:50|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|7
1642676220000|2022-01-20 10:57:00||343.83||343.83||343.88||343.83|0
1642676230000|2022-01-20 10:57:10|343.98||343.98||343.98||343.98||1
1642676260000|2022-01-20 10:57:40||343.78||343.83||343.83||343.78|3
1642676270000|2022-01-20 10:57:50||343.78||343.78||343.83||343.78|0
1642676280000|2022-01-20 10:58:00|343.93||343.93||343.93||343.93||0
1642676310000|2022-01-20 10:58:30||343.73||343.73||343.78||343.73|4
1642676320000|2022-01-20 10:58:40||343.78||343.78||343.78||343.73|0
1642676330000|2022-01-20 10:58:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|1
1642676350000|2022-01-20 10:59:10|||||||||1
1642676360000|2022-01-20 10:59:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|0
1642676370000|2022-01-20 10:59:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|2
1642676390000|2022-01-20 10:59:50|343.93|343.78|343.98|343.83|344.03|343.83|343.93|343.78|3
1642676400000|2022-01-20 11:00:00|344.03|343.78|344.03|343.83|344.03|343.88|343.98|343.78|1
1642676410000|2022-01-20 11:00:10|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.83|0
1642676420000|2022-01-20 11:00:20||343.83||343.88||343.88||343.83|0
1642676430000|2022-01-20 11:00:30|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|0
1642676440000|2022-01-20 11:00:40||343.93||343.93||343.93||343.93|0
1642676470000|2022-01-20 11:01:10|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642676490000|2022-01-20 11:01:30|344.08||344.08||344.08||344.08||0
1642676500000|2022-01-20 11:01:40||343.93||343.93||343.93||343.93|0
1642676510000|2022-01-20 11:01:50||343.88||343.88||343.88||343.88|0
1642676520000|2022-01-20 11:02:00|344.03|343.93|344.03|343.88|344.03|343.93|344.03|343.88|1
1642676540000|2022-01-20 11:02:20|344.08||344.08||344.08||344.08||6
1642676550000|2022-01-20 11:02:30|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1642676560000|2022-01-20 11:02:40||343.98||343.93||343.98||343.93|0
1642676570000|2022-01-20 11:02:50|344.08||344.08||344.13||344.08||0
1642676580000|2022-01-20 11:03:00|344.13|343.98|344.13|343.98|344.18|343.98|344.13|343.98|0
1642676600000|2022-01-20 11:03:20|344.18||344.13||344.18||344.13||0
1642676620000|2022-01-20 11:03:40|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|1
1642676630000|2022-01-20 11:03:50|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|4
1642676640000|2022-01-20 11:04:00|344.13||344.18||344.18||344.13||0
1642676650000|2022-01-20 11:04:10|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|4
1642676660000|2022-01-20 11:04:20||344.03||343.98||344.03||343.98|0
1642676670000|2022-01-20 11:04:30|344.13||344.13||344.18||344.13||0
1642676700000|2022-01-20 11:05:00|344.18||344.18||344.18||344.13||0
1642676710000|2022-01-20 11:05:10|344.13||344.13||344.13||344.13||0
1642676720000|2022-01-20 11:05:20|344.18||344.18||344.18||344.13||0
1642676730000|2022-01-20 11:05:30|344.13||344.18||344.18||344.13||0
1642676740000|2022-01-20 11:05:40|344.13||344.13||344.18||344.13||0
1642676750000|2022-01-20 11:05:50|344.18||344.18||344.18||344.13||0
1642676760000|2022-01-20 11:06:00|344.13||344.18||344.18||344.13||0
1642676770000|2022-01-20 11:06:10|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|0
1642676780000|2022-01-20 11:06:20|344.18||344.13||344.18||344.13||0
1642676790000|2022-01-20 11:06:30|344.18||344.18||344.18||344.18||0
1642676800000|2022-01-20 11:06:40|344.13||344.13||344.13||344.13||0
1642676810000|2022-01-20 11:06:50|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|4
1642676820000|2022-01-20 11:07:00|344.13|344.03|344.23|344.03|344.23|344.08|344.13|343.98|6
1642676830000|2022-01-20 11:07:10|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|0
1642676840000|2022-01-20 11:07:20|344.28|344.08|344.28|344.13|344.28|344.13|344.28|344.03|10
1642676850000|2022-01-20 11:07:30|344.33||344.33||344.33||344.33||4
1642676860000|2022-01-20 11:07:40||344.18||344.13||344.18||344.13|1
1642676870000|2022-01-20 11:07:50||344.18||344.13||344.18||344.13|1
1642676880000|2022-01-20 11:08:00|344.28|344.18|344.28|344.13|344.28|344.18|344.28|344.13|0
1642676890000|2022-01-20 11:08:10|344.33||344.33||344.33||344.28||0
1642676900000|2022-01-20 11:08:20||344.18||344.18||344.18||344.18|4
1642676910000|2022-01-20 11:08:30|344.38||344.33||344.38||344.33||4
1642676920000|2022-01-20 11:08:40|344.38|344.23|344.38|344.23|344.38|344.23|344.33|344.23|3
1642676930000|2022-01-20 11:08:50|344.43||344.43||344.43||344.43||4
1642676950000|2022-01-20 11:09:10||344.28||344.23||344.28||344.23|1
1642676960000|2022-01-20 11:09:20|344.38|344.28|344.38|344.23|344.38|344.28|344.38|344.23|1
1642676970000|2022-01-20 11:09:30|344.43||344.38||344.43||344.38||0
1642676980000|2022-01-20 11:09:40|344.43||344.38||344.43||344.38||11
1642676990000|2022-01-20 11:09:50|344.43||344.43||344.43||344.43||5
1642677000000|2022-01-20 11:10:00|344.38|344.28|344.43|344.23|344.43|344.28|344.38|344.23|1
1642677010000|2022-01-20 11:10:10|344.38|344.28|344.43|344.28|344.43|344.28|344.38|344.28|0
1642677020000|2022-01-20 11:10:20|344.38|344.23|344.43|344.23|344.43|344.28|344.38|344.23|11
1642677030000|2022-01-20 11:10:30||344.28||344.28||344.28||344.23|3
1642677040000|2022-01-20 11:10:40|344.38|344.23|344.38|344.23|344.43|344.23|344.38|344.23|5
1642677050000|2022-01-20 11:10:50|344.43||344.38||344.43||344.38||0
1642677060000|2022-01-20 11:11:00|344.43||344.38||344.43||344.38||0
1642677070000|2022-01-20 11:11:10|344.43||344.43||344.43||344.38||0
1642677080000|2022-01-20 11:11:20|344.38||344.38||344.43||344.38||0
1642677100000|2022-01-20 11:11:40|344.43|344.28|344.43|344.23|344.43|344.28|344.38|344.23|6
1642677110000|2022-01-20 11:11:50|344.38||344.38||344.43||344.38||0
1642677120000|2022-01-20 11:12:00|344.43||344.43||344.43||344.43||3
1642677130000|2022-01-20 11:12:10|344.38||344.38||344.43||344.38||0
1642677140000|2022-01-20 11:12:20|344.43|344.28|344.38|344.23|344.43|344.28|344.38|344.23|2
1642677150000|2022-01-20 11:12:30|344.43||344.38||344.43||344.38||0
1642677160000|2022-01-20 11:12:40|344.43||344.38||344.43||344.38||0
1642677170000|2022-01-20 11:12:50|344.43||344.43||344.43||344.43||0
1642677180000|2022-01-20 11:13:00|344.38||344.38||344.43||344.38||0
1642677220000|2022-01-20 11:13:40|344.43||344.38||344.43||344.38||4
1642677230000|2022-01-20 11:13:50|344.43||344.43||344.43||344.38||0
1642677240000|2022-01-20 11:14:00|344.38||344.38||344.43||344.38||0
1642677250000|2022-01-20 11:14:10|344.43||344.43||344.43||344.43||0
1642677260000|2022-01-20 11:14:20|344.38|344.18|344.38|344.18|344.43|344.18|344.33|344.18|1
1642677270000|2022-01-20 11:14:30|344.33||344.38||344.38||344.33||0
1642677300000|2022-01-20 11:15:00|344.43|344.23|344.43|344.23|344.43|344.23|344.38|344.23|0
1642677310000|2022-01-20 11:15:10||344.28||344.23||344.28||344.23|0
1642677320000|2022-01-20 11:15:20|344.38||344.43||344.43||344.38||1
1642677340000|2022-01-20 11:15:40|344.38|344.28|344.43|344.28|344.43|344.28|344.38|344.28|0
1642677350000|2022-01-20 11:15:50|344.48||344.48||344.48||344.48||0
1642677360000|2022-01-20 11:16:00|||||||||2
1642677380000|2022-01-20 11:16:20||344.33||344.33||344.33||344.28|7
1642677390000|2022-01-20 11:16:30||344.28||344.28||344.28||344.28|0
1642677400000|2022-01-20 11:16:40|344.43||344.48||344.48||344.43||0
1642677410000|2022-01-20 11:16:50|344.43|344.33|344.48|344.33|344.48|344.33|344.43|344.28|1
1642677420000|2022-01-20 11:17:00||344.28||344.28||344.33||344.28|4
1642677450000|2022-01-20 11:17:30|344.43||344.48||344.48||344.43||1
1642677480000|2022-01-20 11:18:00|344.43||344.48||344.48||344.43||1
1642677500000|2022-01-20 11:18:20|344.43|344.23|344.43|344.28|344.48|344.28|344.43|344.23|4
1642677510000|2022-01-20 11:18:30||344.23||344.23||344.28||344.23|0
1642677520000|2022-01-20 11:18:40|344.38|344.28|344.38|344.23|344.43|344.28|344.38|344.23|3
1642677530000|2022-01-20 11:18:50|344.43|344.28|344.43|344.23|344.43|344.28|344.43|344.23|2
1642677540000|2022-01-20 11:19:00||344.28||344.28||344.28||344.28|0
1642677560000|2022-01-20 11:19:20|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|5
1642677570000|2022-01-20 11:19:30|344.38|344.23|344.38|344.23|344.43|344.23|344.38|344.23|0
1642677580000|2022-01-20 11:19:40|344.33|344.18|344.38|344.18|344.38|344.18|344.33|344.18|0
1642677590000|2022-01-20 11:19:50|344.33||344.38||344.38||344.33||0
1642677600000|2022-01-20 11:20:00|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|1
1642677610000|2022-01-20 11:20:10|344.33|344.23|344.33|344.18|344.38|344.23|344.33|344.18|3
1642677620000|2022-01-20 11:20:20|344.38||344.38||344.38||344.33||0
1642677630000|2022-01-20 11:20:30|344.33||344.33||344.33||344.33||0
1642677660000|2022-01-20 11:21:00|344.38||344.38||344.38||344.33||0
1642677680000|2022-01-20 11:21:20||344.23||344.18||344.23||344.18|1
1642677690000|2022-01-20 11:21:30|344.33||344.38||344.38||344.33||0
1642677700000|2022-01-20 11:21:40|344.33||344.38||344.38||344.33||0
1642677710000|2022-01-20 11:21:50|344.33||344.33||344.38||344.33||0
1642677720000|2022-01-20 11:22:00|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|3
1642677730000|2022-01-20 11:22:10|344.43|344.18|344.43|344.23|344.43|344.23|344.38|344.18|0
1642677740000|2022-01-20 11:22:20|344.38||344.38||344.43||344.38||0
1642677750000|2022-01-20 11:22:30||344.18||344.18||344.18||344.18|1
1642677760000|2022-01-20 11:22:40|344.33||344.38||344.38||344.33||0
1642677770000|2022-01-20 11:22:50|344.33||344.38||344.38||344.33||0
1642677780000|2022-01-20 11:23:00|344.33||344.38||344.38||344.33||0
1642677790000|2022-01-20 11:23:10||344.23||344.18||344.23||344.18|0
1642677800000|2022-01-20 11:23:20||344.23||344.18||344.23||344.18|1
1642677810000|2022-01-20 11:23:30|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|0
1642677820000|2022-01-20 11:23:40|344.43|344.23|344.43|344.23|344.43|344.23|344.38|344.18|0
1642677830000|2022-01-20 11:23:50|344.38||344.43||344.43||344.38||0
1642677840000|2022-01-20 11:24:00|344.38|344.18|344.38|344.18|344.38|344.23|344.38|344.18|0
1642677850000|2022-01-20 11:24:10|344.33|344.23|344.38|344.23|344.38|344.23|344.33|344.18|0
1642677860000|2022-01-20 11:24:20|344.33|344.18|344.38|344.23|344.38|344.23|344.33|344.18|7
1642677920000|2022-01-20 11:25:20|344.43||344.38||344.43||344.38||4
1642677930000|2022-01-20 11:25:30|344.43||344.38||344.43||344.38||0
1642677940000|2022-01-20 11:25:40|344.43|344.28|344.38|344.23|344.43|344.28|344.38|344.23|2
1642677950000|2022-01-20 11:25:50|344.43|344.28|344.43|344.23|344.43|344.28|344.38|344.23|1
1642677970000|2022-01-20 11:26:10|344.38||344.38||344.43||344.38||0
1642677980000|2022-01-20 11:26:20|344.43||344.38||344.43||344.38||0
1642678000000|2022-01-20 11:26:40|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.18|5
1642678010000|2022-01-20 11:26:50||344.23||344.23||344.23||344.23|0
1642678020000|2022-01-20 11:27:00||344.18||344.18||344.23||344.18|4
1642678030000|2022-01-20 11:27:10||344.23||344.23||344.23||344.18|0
1642678070000|2022-01-20 11:27:50||344.18||344.18||344.18||344.18|0
1642678080000|2022-01-20 11:28:00|344.43|344.23|344.38|344.23|344.43|344.23|344.38|344.23|0
1642678090000|2022-01-20 11:28:10|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|4
1642678100000|2022-01-20 11:28:20||344.18||344.18||344.18||344.13|3
1642678150000|2022-01-20 11:29:10||344.13||344.18||344.18||344.13|0
1642678190000|2022-01-20 11:29:50||344.13||344.13||344.18||344.13|4
1642678200000|2022-01-20 11:30:00|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|0
1642678220000|2022-01-20 11:30:20|344.28|344.18|344.23|344.08|344.28|344.18|344.23|344.08|9
1642678270000|2022-01-20 11:31:10|344.18|344.03|344.18|344.03|344.23|344.08|344.18|343.98|12
1642678300000|2022-01-20 11:31:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|4
1642678310000|2022-01-20 11:31:50|344.28||344.28||344.28||344.28||1
1642678320000|2022-01-20 11:32:00|344.23||344.23||344.28||344.23||0
1642678340000|2022-01-20 11:32:20|344.28||344.23||344.28||344.23||1
1642678360000|2022-01-20 11:32:40|344.28||344.28||344.28||344.23||0
1642678370000|2022-01-20 11:32:50||344.13||344.08||344.13||344.08|2
1642678390000|2022-01-20 11:33:10|344.23||344.23||344.23||344.23||0
1642678400000|2022-01-20 11:33:20|344.28||344.28||344.28||344.23||0
1642678410000|2022-01-20 11:33:30|344.23||344.28||344.28||344.23||0
1642678420000|2022-01-20 11:33:40|344.23|344.13|344.28|344.08|344.28|344.13|344.23|344.08|1
1642678430000|2022-01-20 11:33:50|344.23||344.23||344.28||344.23||0
1642678440000|2022-01-20 11:34:00|344.28||344.28||344.28||344.23||0
1642678450000|2022-01-20 11:34:10|344.23||344.28||344.28||344.23||0
1642678460000|2022-01-20 11:34:20|344.23||344.23||344.28||344.23||0
1642678470000|2022-01-20 11:34:30|344.28|344.03|344.23|344.08|344.28|344.08|344.23|344.03|0
1642678480000|2022-01-20 11:34:40||344.03||344.08||344.08||344.03|0
1642678490000|2022-01-20 11:34:50|344.28|344.03|344.28|344.08|344.28|344.08|344.23|344.03|0
1642678500000|2022-01-20 11:35:00|344.23||344.28||344.28||344.23||0
1642678530000|2022-01-20 11:35:30|344.23||344.28||344.28||344.23||0
1642678580000|2022-01-20 11:36:20|344.23||344.28||344.28||344.23||0
1642678650000|2022-01-20 11:37:30|344.23||344.28||344.28||344.23||0
1642678760000|2022-01-20 11:39:20|344.23||344.28||344.28||344.23||0
1642678870000|2022-01-20 11:41:10|344.23|344.03|344.23|344.08|344.23|344.08|344.23|344.03|1
1642678880000|2022-01-20 11:41:20||344.03||344.03||344.08||344.03|1
1642678890000|2022-01-20 11:41:30||344.08||344.08||344.08||344.03|0
1642678900000|2022-01-20 11:41:40||344.03||344.03||344.08||344.03|0
1642678910000|2022-01-20 11:41:50|344.18||344.23||344.23||344.18||0
1642678920000|2022-01-20 11:42:00|344.18|343.98|344.18|343.98|344.18|343.98|344.13|343.98|0
1642678940000|2022-01-20 11:42:20||344.03||344.03||344.03||344.03|0
1642679060000|2022-01-20 11:44:20||343.98||344.03||344.03||343.98|1
1642679090000|2022-01-20 11:44:50|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|2
1642679120000|2022-01-20 11:45:20|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|0
1642679230000|2022-01-20 11:47:10||343.88||343.88||343.88||343.88|1
1642679240000|2022-01-20 11:47:20||343.93||343.88||343.93||343.88|0
1642679250000|2022-01-20 11:47:30||343.93||343.93||343.93||343.93|0
1642679270000|2022-01-20 11:47:50||343.88||343.88||343.88||343.88|0
1642679280000|2022-01-20 11:48:00||343.93||343.93||343.93||343.93|0
1642679290000|2022-01-20 11:48:10|344.13||344.13||344.13||344.13||2
1642679310000|2022-01-20 11:48:30||343.98||343.93||343.98||343.93|0
1642679320000|2022-01-20 11:48:40|344.08|343.98|344.08|343.93|344.13|343.98|344.08|343.93|0
1642679330000|2022-01-20 11:48:50|344.13||344.13||344.13||344.13||0
1642679340000|2022-01-20 11:49:00||343.98||343.93||343.98||343.93|0
1642679350000|2022-01-20 11:49:10|344.08||344.13||344.13||344.08||0
1642679360000|2022-01-20 11:49:20|344.08||344.13||344.13||344.08||0
1642679370000|2022-01-20 11:49:30|344.08|343.98|344.13|343.93|344.13|343.98|344.08|343.93|0
1642679380000|2022-01-20 11:49:40||343.98||343.93||343.98||343.93|0
1642679390000|2022-01-20 11:49:50||343.98||343.93||343.98||343.93|0
1642679410000|2022-01-20 11:50:10||343.98||343.98||343.98||343.93|0
1642679420000|2022-01-20 11:50:20|344.18||344.18||344.18||344.18||2
1642679430000|2022-01-20 11:50:30|344.13||344.18||344.18||344.13||0
1642679440000|2022-01-20 11:50:40||344.03||343.98||344.03||343.98|2
1642679460000|2022-01-20 11:51:00|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|1
1642679470000|2022-01-20 11:51:10|344.18||344.18||344.18||344.13||0
1642679480000|2022-01-20 11:51:20|344.13||344.13||344.18||344.13||0
1642679490000|2022-01-20 11:51:30|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|1
1642679500000|2022-01-20 11:51:40|344.13||344.18||344.18||344.13||0
1642679510000|2022-01-20 11:51:50|344.13||344.18||344.18||344.13||0
1642679520000|2022-01-20 11:52:00||344.03||343.98||344.03||343.98|2
1642679530000|2022-01-20 11:52:10|344.13|344.03|344.13|343.98|344.13|344.03|344.13|343.98|2
1642679540000|2022-01-20 11:52:20|344.18||344.18||344.18||344.18||0
1642679550000|2022-01-20 11:52:30|344.13||344.13||344.18||344.13||0
1642679560000|2022-01-20 11:52:40|344.18|343.93|344.08|343.93|344.18|343.93|344.08|343.88|5
1642679600000|2022-01-20 11:53:20|344.13||344.13||344.13||344.13||0
1642679610000|2022-01-20 11:53:30|344.08||344.08||344.13||344.08||0
1642679620000|2022-01-20 11:53:40|344.13||344.13||344.13||344.08||0
1642679640000|2022-01-20 11:54:00|344.08|343.88|344.08|343.93|344.13|343.93|344.08|343.88|0
1642679650000|2022-01-20 11:54:10|344.13|343.88|344.13|343.93|344.13|343.93|344.08|343.88|0
1642679660000|2022-01-20 11:54:20|344.08||344.13||344.13||344.08||0
1642679680000|2022-01-20 11:54:40|344.08||344.13||344.13||344.08||0
1642679690000|2022-01-20 11:54:50|344.08||344.13||344.13||344.08||0
1642679700000|2022-01-20 11:55:00||343.98||343.93||343.98||343.93|0
1642679710000|2022-01-20 11:55:10||343.98||343.98||343.98||343.93|0
1642679720000|2022-01-20 11:55:20||343.93||343.93||343.98||343.93|0
1642679730000|2022-01-20 11:55:30||343.98||343.93||343.98||343.93|0
1642679750000|2022-01-20 11:55:50|344.08||344.13||344.13||344.08||0
1642679760000|2022-01-20 11:56:00||343.98||343.93||343.98||343.93|0
1642679770000|2022-01-20 11:56:10||343.98||343.98||343.98||343.98|0
1642679780000|2022-01-20 11:56:20||343.93||343.93||343.93||343.93|6
1642679800000|2022-01-20 11:56:40|344.08||344.08||344.08||344.08||0
1642679810000|2022-01-20 11:56:50|344.13||344.13||344.13||344.13||0
1642679820000|2022-01-20 11:57:00|344.08||344.13||344.13||344.08||0
1642679830000|2022-01-20 11:57:10||343.98||343.93||343.98||343.93|0
1642679840000|2022-01-20 11:57:20||343.98||343.98||343.98||343.93|0
1642679860000|2022-01-20 11:57:40|344.18||344.18||344.18||344.18||14
1642679870000|2022-01-20 11:57:50|344.13|344.03|344.23|344.03|344.23|344.03|344.13|343.98|9
1642679880000|2022-01-20 11:58:00|344.18||344.18||344.23||344.18||0
1642679890000|2022-01-20 11:58:10|344.23||344.18||344.23||344.18||0
1642679900000|2022-01-20 11:58:20|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|7
1642679910000|2022-01-20 11:58:30|344.13|344.03|344.13|343.98|344.13|344.03|344.13|343.98|1
1642679920000|2022-01-20 11:58:40|344.18||344.18||344.18||344.18||1
1642679930000|2022-01-20 11:58:50||344.03||343.98||344.03||343.98|1
1642679940000|2022-01-20 11:59:00|344.13||344.13||344.13||344.13||0
1642679950000|2022-01-20 11:59:10||343.93||343.98||343.98||343.93|0
1642679980000|2022-01-20 11:59:40|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|8
1642679990000|2022-01-20 11:59:50|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|1
1642680000000|2022-01-20 12:00:00|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|2
1642680010000|2022-01-20 12:00:10|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1642680030000|2022-01-20 12:00:30|344.08||344.08||344.13||344.08||0
1642680040000|2022-01-20 12:00:40|344.13||344.13||344.13||344.08||1
1642680060000|2022-01-20 12:01:00|344.08||344.13||344.13||344.08||0
1642680070000|2022-01-20 12:01:10|344.08|343.88|344.08|343.88|344.13|343.88|344.03|343.88|1
1642680090000|2022-01-20 12:01:30|344.13||344.13||344.13||344.13||0
1642680100000|2022-01-20 12:01:40|344.08||344.13||344.13||344.08||0
1642680110000|2022-01-20 12:01:50|344.08||344.13||344.13||344.08||0
1642680140000|2022-01-20 12:02:20|344.08||344.13||344.13||344.08||0
1642680150000|2022-01-20 12:02:30|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|0
1642680170000|2022-01-20 12:02:50|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|0
1642680180000|2022-01-20 12:03:00|344.13||344.18||344.18||344.13||0
1642680190000|2022-01-20 12:03:10|344.13||344.13||344.13||344.13||0
1642680210000|2022-01-20 12:03:30|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|3
1642680220000|2022-01-20 12:03:40||343.93||343.98||343.98||343.93|0
1642680230000|2022-01-20 12:03:50||343.93||343.93||343.98||343.93|0
1642680240000|2022-01-20 12:04:00||343.98||343.93||343.98||343.93|0
1642680250000|2022-01-20 12:04:10||343.98||343.98||343.98||343.93|0
1642680260000|2022-01-20 12:04:20||343.93||343.98||343.98||343.93|0
1642680270000|2022-01-20 12:04:30||343.93||343.98||343.98||343.93|0
1642680290000|2022-01-20 12:04:50||343.93||343.93||343.98||343.93|0
1642680300000|2022-01-20 12:05:00||343.98||343.93||343.98||343.93|0
1642680310000|2022-01-20 12:05:10||343.98||343.93||343.98||343.93|0
1642680330000|2022-01-20 12:05:30|344.08||344.13||344.13||344.08||0
1642680340000|2022-01-20 12:05:40|344.08||344.13||344.13||344.08||0
1642680350000|2022-01-20 12:05:50||343.98||343.93||343.98||343.93|0
1642680380000|2022-01-20 12:06:20||343.98||343.93||343.98||343.93|1
1642680390000|2022-01-20 12:06:30||343.98||343.93||343.98||343.93|0
1642680400000|2022-01-20 12:06:40|344.08||344.08||344.08||344.08||0
1642680420000|2022-01-20 12:07:00|344.13||344.13||344.13||344.08||6
1642680430000|2022-01-20 12:07:10|344.08||344.13||344.13||344.08||0
1642680440000|2022-01-20 12:07:20|344.08||344.13||344.13||344.08||0
1642680470000|2022-01-20 12:07:50|344.08||344.08||344.13||344.08||0
1642680480000|2022-01-20 12:08:00|344.13||344.13||344.13||344.08||0
1642680490000|2022-01-20 12:08:10|344.08||344.13||344.13||344.08||0
1642680500000|2022-01-20 12:08:20|344.08||344.13||344.13||344.08||0
1642680520000|2022-01-20 12:08:40|344.08||344.13||344.13||344.08||0
1642680530000|2022-01-20 12:08:50|344.08||344.08||344.08||344.08||0
1642680540000|2022-01-20 12:09:00|344.13||344.13||344.13||344.13||0
1642680550000|2022-01-20 12:09:10|344.08|343.98|344.08|343.93|344.08|343.98|344.08|343.93|0
1642680560000|2022-01-20 12:09:20|344.13||344.13||344.13||344.13||0
1642680570000|2022-01-20 12:09:30||343.98||343.98||343.98||343.93|1
1642680580000|2022-01-20 12:09:40||343.93||343.98||343.98||343.93|0
1642680590000|2022-01-20 12:09:50|344.18||344.13||344.18||344.13||0
1642680630000|2022-01-20 12:10:30|344.18||344.13||344.18||344.13||0
1642680640000|2022-01-20 12:10:40||343.93||343.93||343.93||343.93|1
1642680660000|2022-01-20 12:11:00||343.98||343.93||343.98||343.93|0
1642680690000|2022-01-20 12:11:30|344.08||344.08||344.13||344.08||0
1642680710000|2022-01-20 12:11:50|344.13||344.13||344.13||344.08||0
1642680780000|2022-01-20 12:13:00||343.98||343.98||343.98||343.98|0
1642680850000|2022-01-20 12:14:10||343.93||343.93||343.93||343.93|0
1642680860000|2022-01-20 12:14:20|344.08||344.13||344.13||344.08||1
1642680870000|2022-01-20 12:14:30|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|14
1642680880000|2022-01-20 12:14:40||343.93||343.93||343.98||343.93|0
1642680900000|2022-01-20 12:15:00||343.98||343.93||343.98||343.93|1
1642680980000|2022-01-20 12:16:20||343.98||343.93||343.98||343.93|0
1642680990000|2022-01-20 12:16:30||343.98||343.93||343.98||343.93|0
1642681000000|2022-01-20 12:16:40||343.98||343.93||343.98||343.93|0
1642681020000|2022-01-20 12:17:00|344.08||344.13||344.13||344.08||0
1642681050000|2022-01-20 12:17:30||343.98||343.93||343.98||343.93|0
1642681060000|2022-01-20 12:17:40||343.98||343.98||343.98||343.93|0
1642681070000|2022-01-20 12:17:50||343.93||343.93||343.93||343.93|0
1642681120000|2022-01-20 12:18:40|344.08||344.08||344.13||344.08||0
1642681130000|2022-01-20 12:18:50|344.13||344.08||344.13||344.08||0
1642681230000|2022-01-20 12:20:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|0
1642681240000|2022-01-20 12:20:40|344.18||344.13||344.18||344.13||7
1642681250000|2022-01-20 12:20:50|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|1
1642681260000|2022-01-20 12:21:00|344.13|344.03|344.18|344.03|344.18|344.03|344.13|343.98|0
1642681290000|2022-01-20 12:21:30||343.98||344.03||344.03||343.98|0
1642681300000|2022-01-20 12:21:40||343.98||344.03||344.03||343.98|0
1642681320000|2022-01-20 12:22:00||343.98||343.98||344.03||343.98|0
1642681330000|2022-01-20 12:22:10|344.13||344.13||344.18||344.13||0
1642681340000|2022-01-20 12:22:20|344.18||344.18||344.18||344.13||0
1642681350000|2022-01-20 12:22:30|344.13||344.18||344.18||344.13||0
1642681360000|2022-01-20 12:22:40|344.13||344.13||344.18||344.13||0
1642681370000|2022-01-20 12:22:50|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|0
1642681380000|2022-01-20 12:23:00|344.18||344.13||344.18||344.13||0
1642681390000|2022-01-20 12:23:10||343.93||343.93||343.98||343.93|0
1642681400000|2022-01-20 12:23:20||343.98||343.98||343.98||343.98|0
1642681410000|2022-01-20 12:23:30|344.18|343.93|344.13|343.98|344.18|343.98|344.13|343.93|0
1642681420000|2022-01-20 12:23:40||343.93||343.93||343.93||343.93|0
1642681430000|2022-01-20 12:23:50||343.98||343.98||343.98||343.93|0
1642681440000|2022-01-20 12:24:00|344.18|343.93|344.13|343.93|344.18|343.98|344.13|343.93|0
1642681450000|2022-01-20 12:24:10||343.98||343.93||343.98||343.93|0
1642681460000|2022-01-20 12:24:20|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|6
1642681480000|2022-01-20 12:24:40|344.13|343.93|344.13|343.98|344.13|343.98|344.13|343.93|0
1642681490000|2022-01-20 12:24:50||343.93||343.98||343.98||343.93|0
1642681500000|2022-01-20 12:25:00||343.93||343.93||343.93||343.93|0
1642681510000|2022-01-20 12:25:10|344.08||344.13||344.13||344.08||0
1642681520000|2022-01-20 12:25:20|344.08||344.13||344.13||344.08||0
1642681530000|2022-01-20 12:25:30||343.98||343.93||343.98||343.93|0
1642681540000|2022-01-20 12:25:40||343.98||343.98||343.98||343.93|0
1642681550000|2022-01-20 12:25:50||343.93||343.93||343.98||343.93|0
1642681560000|2022-01-20 12:26:00||343.98||343.93||343.98||343.93|0
1642681570000|2022-01-20 12:26:10||343.98||343.93||343.98||343.93|0
1642681580000|2022-01-20 12:26:20||343.98||343.98||343.98||343.93|0
1642681590000|2022-01-20 12:26:30|344.18||344.18||344.18||344.18||2
1642681600000|2022-01-20 12:26:40||344.03||343.98||344.03||343.98|1
1642681630000|2022-01-20 12:27:10||344.03||343.98||344.03||343.98|1
1642681640000|2022-01-20 12:27:20|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642681650000|2022-01-20 12:27:30||344.03||344.03||344.03||344.03|0
1642681660000|2022-01-20 12:27:40||343.98||343.98||344.03||343.98|0
1642681680000|2022-01-20 12:28:00|344.13||344.13||344.18||344.13||0
1642681800000|2022-01-20 12:30:00|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|1
1642681810000|2022-01-20 12:30:10||344.03||344.03||344.03||344.03|0
1642681840000|2022-01-20 12:30:40|344.13|343.98|344.13|343.93|344.13|344.03|344.13|343.93|4
1642681850000|2022-01-20 12:30:50||343.98||343.98||343.98||343.93|0
1642681860000|2022-01-20 12:31:00||343.93||343.93||343.93||343.93|0
1642681870000|2022-01-20 12:31:10|344.08||344.08||344.08||344.08||0
1642681880000|2022-01-20 12:31:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|1
1642681890000|2022-01-20 12:31:30||343.93||343.93||343.93||343.93|0
1642681900000|2022-01-20 12:31:40|344.08||344.13||344.13||344.08||0
1642681910000|2022-01-20 12:31:50|344.08||344.13||344.13||344.08||0
1642681920000|2022-01-20 12:32:00||343.98||343.93||343.98||343.93|0
1642681930000|2022-01-20 12:32:10||343.98||343.93||343.98||343.93|0
1642681940000|2022-01-20 12:32:20||343.98||343.93||343.98||343.93|0
1642681950000|2022-01-20 12:32:30|344.08||344.13||344.13||344.08||0
1642681960000|2022-01-20 12:32:40|344.08||344.08||344.13||344.08||0
1642681970000|2022-01-20 12:32:50|344.13||344.13||344.13||344.08||0
1642681980000|2022-01-20 12:33:00||343.98||343.93||343.98||343.93|0
1642681990000|2022-01-20 12:33:10|344.08||344.08||344.13||344.08||0
1642682000000|2022-01-20 12:33:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642682020000|2022-01-20 12:33:40|344.08||344.08||344.08||344.08||1
1642682030000|2022-01-20 12:33:50|344.03||344.03||344.08||344.03||0
1642682040000|2022-01-20 12:34:00|344.08||344.08||344.08||344.03||0
1642682060000|2022-01-20 12:34:20|344.03|343.83|344.03|343.83|344.08|343.83|344.03|343.83|0
1642682090000|2022-01-20 12:34:50|344.08||344.03||344.08||344.03||0
1642682100000|2022-01-20 12:35:00|344.08||344.08||344.08||344.08||0
1642682110000|2022-01-20 12:35:10|344.03||344.03||344.03||344.03||0
1642682150000|2022-01-20 12:35:50|344.08|343.88|344.03|343.83|344.08|343.88|344.03|343.83|0
1642682170000|2022-01-20 12:36:10|344.08||344.08||344.08||344.03||0
1642682180000|2022-01-20 12:36:20|344.03||344.03||344.08||344.03||0
1642682190000|2022-01-20 12:36:30|344.08||344.08||344.08||344.03||0
1642682200000|2022-01-20 12:36:40|344.03||344.03||344.03||344.03||0
1642682210000|2022-01-20 12:36:50|344.08||344.03||344.08||344.03||0
1642682250000|2022-01-20 12:37:30|344.08||344.08||344.08||344.03||0
1642682260000|2022-01-20 12:37:40|344.03||344.08||344.08||344.03||0
1642682270000|2022-01-20 12:37:50|344.03||344.03||344.08||344.03||0
1642682280000|2022-01-20 12:38:00|344.08||344.08||344.08||344.03||0
1642682320000|2022-01-20 12:38:40|344.03||344.03||344.08||344.03||0
1642682350000|2022-01-20 12:39:10|344.08||344.03||344.08||344.03||0
1642682360000|2022-01-20 12:39:20|344.08||344.03||344.08||344.03||0
1642682370000|2022-01-20 12:39:30|344.08||344.08||344.08||344.03||0
1642682380000|2022-01-20 12:39:40|344.03||344.08||344.08||344.03||0
1642682410000|2022-01-20 12:40:10|344.03||344.03||344.08||344.03||0
1642682430000|2022-01-20 12:40:30|344.08||344.08||344.08||344.03||0
1642682440000|2022-01-20 12:40:40|344.03||344.03||344.08||344.03||0
1642682460000|2022-01-20 12:41:00|344.08||344.03||344.08||344.03||0
1642682470000|2022-01-20 12:41:10|344.08||344.08||344.08||344.03||0
1642682480000|2022-01-20 12:41:20|344.03||344.08||344.08||344.03||0
1642682490000|2022-01-20 12:41:30|344.03||344.08||344.08||344.03||0
1642682500000|2022-01-20 12:41:40|344.03||344.08||344.08||344.03||0
1642682520000|2022-01-20 12:42:00|344.03||344.08||344.08||344.03||0
1642682530000|2022-01-20 12:42:10|344.03|343.93|344.08|343.88|344.08|343.93|344.03|343.88|1
1642682550000|2022-01-20 12:42:30|344.03||344.08||344.08||344.03||0
1642682560000|2022-01-20 12:42:40||343.93||343.88||343.93||343.88|0
1642682590000|2022-01-20 12:43:10|344.13||344.08||344.13||344.08||0
1642682600000|2022-01-20 12:43:20|344.13||344.08||344.13||344.08||0
1642682620000|2022-01-20 12:43:40|344.13||344.08||344.13||344.08||0
1642682690000|2022-01-20 12:44:50|344.13||344.13||344.13||344.13||0
1642683130000|2022-01-20 12:52:10||343.93||343.93||343.93||343.93|0
1642683150000|2022-01-20 12:52:30||343.98||343.93||343.98||343.93|1
1642683180000|2022-01-20 12:53:00||343.98||343.98||343.98||343.93|0
1642683190000|2022-01-20 12:53:10||343.93||343.93||343.93||343.93|1
1642683210000|2022-01-20 12:53:30||343.98||343.93||343.98||343.93|1
1642683230000|2022-01-20 12:53:50||343.98||343.98||343.98||343.98|0
1642683240000|2022-01-20 12:54:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|9
1642683260000|2022-01-20 12:54:20|344.23||344.23||344.23||344.18||0
1642683280000|2022-01-20 12:54:40||344.08||344.08||344.08||344.03|0
1642683290000|2022-01-20 12:54:50|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|1
1642683300000|2022-01-20 12:55:00|344.18||344.18||344.23||344.18||0
1642683610000|2022-01-20 13:00:10|||||||||11
1642683620000|2022-01-20 13:00:20||343.98||344.03||344.03||343.98|4
1642683630000|2022-01-20 13:00:30|344.13|343.98|344.13|343.98|344.13|344.03|344.13|343.93|6
1642683640000|2022-01-20 13:00:40||343.93||343.93||343.93||343.93|0
1642683650000|2022-01-20 13:00:50||343.98||343.98||343.98||343.93|0
1642683660000|2022-01-20 13:01:00|344.18|343.93|344.13|343.98|344.18|343.98|344.13|343.93|4
1642683670000|2022-01-20 13:01:10||343.93||343.98||343.98||343.93|0
1642683680000|2022-01-20 13:01:20|344.18||344.13||344.18||344.13||5
1642683690000|2022-01-20 13:01:30|344.18||344.13||344.18||344.13||2
1642683710000|2022-01-20 13:01:50||343.93||343.98||343.98||343.93|0
1642683720000|2022-01-20 13:02:00||343.93||343.98||343.98||343.93|7
1642683730000|2022-01-20 13:02:10||343.93||343.93||343.98||343.93|0
1642683750000|2022-01-20 13:02:30|344.08||344.08||344.08||344.08||5
1642683760000|2022-01-20 13:02:40|||||||||1
1642683780000|2022-01-20 13:03:00|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|6
1642683800000|2022-01-20 13:03:20|344.13||344.08||344.13||344.08||2
1642683830000|2022-01-20 13:03:50|344.13|343.88|344.08|343.88|344.13|343.88|344.08|343.88|2
1642683840000|2022-01-20 13:04:00|344.03||344.03||344.08||344.03||0
1642683850000|2022-01-20 13:04:10|344.08||344.08||344.08||344.08||0
1642683900000|2022-01-20 13:05:00|344.03||344.03||344.03||344.03||0
1642683910000|2022-01-20 13:05:10|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|4
1642683920000|2022-01-20 13:05:20|344.13||344.08||344.13||344.08||6
1642683940000|2022-01-20 13:05:40|344.13||344.13||344.13||344.13||1
1642683950000|2022-01-20 13:05:50|344.08||344.08||344.08||344.08||0
1642683970000|2022-01-20 13:06:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1642683980000|2022-01-20 13:06:20||343.93||343.98||343.98||343.93|0
1642684090000|2022-01-20 13:08:10|||||||||3
1642684110000|2022-01-20 13:08:30|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|2
1642684120000|2022-01-20 13:08:40|344.13||344.13||344.13||344.13||2
1642684130000|2022-01-20 13:08:50||343.98||343.98||343.98||343.93|0
1642684160000|2022-01-20 13:09:20|||||||||3
1642684180000|2022-01-20 13:09:40|||||||||1
1642684230000|2022-01-20 13:10:30||343.93||343.93||343.93||343.93|1
1642684240000|2022-01-20 13:10:40|344.08||344.08||344.13||344.08||0
1642684250000|2022-01-20 13:10:50|344.13||344.13||344.13||344.08||0
1642684260000|2022-01-20 13:11:00|344.08||344.13||344.13||344.08||0
1642684270000|2022-01-20 13:11:10|344.08||344.08||344.13||344.08||0
1642684280000|2022-01-20 13:11:20|344.13||344.08||344.13||344.08||1
1642684290000|2022-01-20 13:11:30|344.13||344.13||344.13||344.13||0
1642684310000|2022-01-20 13:11:50||343.98||343.98||343.98||343.93|0
1642684320000|2022-01-20 13:12:00|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|0
1642684340000|2022-01-20 13:12:20|344.13||344.13||344.13||344.13||2
1642684350000|2022-01-20 13:12:30||343.98||343.98||343.98||343.98|1
1642684360000|2022-01-20 13:12:40|||||||||1
1642684410000|2022-01-20 13:13:30|344.18||344.13||344.18||344.13||4
1642684430000|2022-01-20 13:13:50|||||||||1
1642684460000|2022-01-20 13:14:20|||||||||2
1642684480000|2022-01-20 13:14:40|||||||||2
1642684500000|2022-01-20 13:15:00|||||||||5
1642684510000|2022-01-20 13:15:10|||||||||1
1642684520000|2022-01-20 13:15:20|||||||||3
1642684540000|2022-01-20 13:15:40|||||||||7
1642684550000|2022-01-20 13:15:50|||||||||1
1642684560000|2022-01-20 13:16:00|||||||||2
1642684570000|2022-01-20 13:16:10||343.93||343.93||343.93||343.93|2
1642684580000|2022-01-20 13:16:20|344.08||344.08||344.08||344.08||1
1642684600000|2022-01-20 13:16:40|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|4
1642684610000|2022-01-20 13:16:50||343.98||343.98||343.98||343.93|0
1642684650000|2022-01-20 13:17:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|11
1642684680000|2022-01-20 13:18:00|||||||||1
1642684690000|2022-01-20 13:18:10|||||||||1
1642684700000|2022-01-20 13:18:20|||||||||1
1642684720000|2022-01-20 13:18:40||343.98||343.98||343.98||343.98|0
1642684730000|2022-01-20 13:18:50||344.03||344.03||344.03||344.03|1
1642684750000|2022-01-20 13:19:10|||||||||1
1642684760000|2022-01-20 13:19:20|||||||||2
1642684820000|2022-01-20 13:20:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|4
1642684830000|2022-01-20 13:20:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|1
1642684840000|2022-01-20 13:20:40||343.98||344.03||344.03||343.98|0
1642684850000|2022-01-20 13:20:50||343.98||343.98||343.98||343.98|1
1642684860000|2022-01-20 13:21:00||344.03||344.03||344.03||343.98|0
1642684900000|2022-01-20 13:21:40|344.23||344.18||344.23||344.18||0
1642684910000|2022-01-20 13:21:50|344.23|344.08|344.23|344.08|344.23|344.08|344.18|344.08|0
1642684950000|2022-01-20 13:22:30|||||||||1
1642684990000|2022-01-20 13:23:10|||||||||1
1642685050000|2022-01-20 13:24:10|344.28||344.28||344.28||344.28||2
1642685060000|2022-01-20 13:24:20|344.23||344.28||344.28||344.23||0
1642685080000|2022-01-20 13:24:40|344.23||344.23||344.28||344.23||0
1642685090000|2022-01-20 13:24:50|344.28||344.23||344.28||344.23||0
1642685100000|2022-01-20 13:25:00|344.28||344.23||344.28||344.23||0
1642685150000|2022-01-20 13:25:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1642685160000|2022-01-20 13:26:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|2
1642685170000|2022-01-20 13:26:10||344.03||344.03||344.08||344.03|0
1642685180000|2022-01-20 13:26:20|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|1
1642685190000|2022-01-20 13:26:30|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|2
1642685200000|2022-01-20 13:26:40||343.98||343.98||344.03||343.98|0
1642685210000|2022-01-20 13:26:50||344.03||343.98||344.03||343.98|0
1642685220000|2022-01-20 13:27:00||344.03||344.03||344.03||343.98|0
1642685240000|2022-01-20 13:27:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|1
1642685250000|2022-01-20 13:27:30|||||||||1
1642685260000|2022-01-20 13:27:40||343.93||343.93||343.93||343.93|0
1642685270000|2022-01-20 13:27:50|344.08||344.08||344.08||344.08||0
1642685290000|2022-01-20 13:28:10|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|12
1642685300000|2022-01-20 13:28:20|||||||||1
1642685330000|2022-01-20 13:28:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.83|4
1642685340000|2022-01-20 13:29:00|344.08||344.13||344.13||344.08||2
1642685410000|2022-01-20 13:30:10|||||||||1
1642685460000|2022-01-20 13:31:00||343.98||343.98||343.98||343.98|4
1642685470000|2022-01-20 13:31:10||343.88||343.98||343.98||343.88|6
1642685480000|2022-01-20 13:31:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|4
1642685490000|2022-01-20 13:31:30|344.28|343.98|344.28|344.13|344.28|344.13|344.28|343.98|2
1642685510000|2022-01-20 13:31:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|1
1642685520000|2022-01-20 13:32:00||344.13||344.18||344.18||344.08|3
1642685540000|2022-01-20 13:32:20|344.38|344.23|344.43|344.23|344.43|344.23|344.38|344.23|8
1642685550000|2022-01-20 13:32:30|344.38|344.28|344.43|344.28|344.43|344.28|344.38|344.23|0
1642685580000|2022-01-20 13:33:00|344.38|344.23|344.38|344.23|344.43|344.23|344.38|344.23|3
1642685590000|2022-01-20 13:33:10|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|1
1642685600000|2022-01-20 13:33:20|344.48||344.43||344.48||344.43||1
1642685610000|2022-01-20 13:33:30|344.38|344.23|344.38|344.23|344.38|344.23|344.33|344.18|11
1642685620000|2022-01-20 13:33:40||344.18||344.18||344.18||344.18|3
1642685630000|2022-01-20 13:33:50|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|1
1642685640000|2022-01-20 13:34:00|344.38|344.18|344.38|344.18|344.38|344.18|344.38|344.18|2
1642685650000|2022-01-20 13:34:10|344.43|344.23|344.38|344.23|344.43|344.23|344.38|344.18|0
1642685660000|2022-01-20 13:34:20|344.43||344.38||344.43||344.38||0
1642685670000|2022-01-20 13:34:30|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|4
1642685680000|2022-01-20 13:34:40|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|0
1642685690000|2022-01-20 13:34:50|344.28||344.33||344.33||344.28||2
1642685700000|2022-01-20 13:35:00|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.18|0
1642685710000|2022-01-20 13:35:10|344.38||344.38||344.38||344.38||0
1642685720000|2022-01-20 13:35:20|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.23|1
1642685730000|2022-01-20 13:35:30|344.38|344.28|344.38|344.18|344.38|344.28|344.38|344.18|6
1642685760000|2022-01-20 13:36:00||344.23||344.23||344.23||344.23|0
1642685790000|2022-01-20 13:36:30|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|2
1642685800000|2022-01-20 13:36:40|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|4
1642685810000|2022-01-20 13:36:50|||||||||1
1642685820000|2022-01-20 13:37:00|344.43|344.28|344.43|344.28|344.48|344.28|344.43|344.28|4
1642685830000|2022-01-20 13:37:10||344.23||344.23||344.23||344.23|2
1642685840000|2022-01-20 13:37:20|344.38|344.28|344.43|344.23|344.43|344.28|344.38|344.23|2
1642685850000|2022-01-20 13:37:30|344.38||344.38||344.43||344.38||1
1642685910000|2022-01-20 13:38:30|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|3
1642685960000|2022-01-20 13:39:20|344.48||344.48||344.48||344.48||4
1642686010000|2022-01-20 13:40:10|344.43||344.48||344.48||344.43||0
1642686020000|2022-01-20 13:40:20||344.33||344.33||344.33||344.33|3
1642686060000|2022-01-20 13:41:00|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|4
1642686080000|2022-01-20 13:41:20|||||||||2
1642686090000|2022-01-20 13:41:30|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|5
1642686180000|2022-01-20 13:43:00|||||||||1
1642686200000|2022-01-20 13:43:20|||||||||1
1642686210000|2022-01-20 13:43:30|||||||||2
1642686260000|2022-01-20 13:44:20|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.43|0
1642686330000|2022-01-20 13:45:30|344.58|344.43|344.58|344.38|344.58|344.43|344.53|344.38|3
1642686340000|2022-01-20 13:45:40|344.53||344.58||344.58||344.53||0
1642686350000|2022-01-20 13:45:50|344.53|344.43|344.53|344.38|344.53|344.43|344.53|344.38|0
1642686360000|2022-01-20 13:46:00||344.33||344.38||344.38||344.33|0
1642686430000|2022-01-20 13:47:10|||||||||2
1642686440000|2022-01-20 13:47:20|||||||||11
1642686460000|2022-01-20 13:47:40|344.48|344.33|344.48|344.28|344.48|344.33|344.48|344.28|4
1642686470000|2022-01-20 13:47:50|344.43||344.43||344.43||344.43||0
1642686480000|2022-01-20 13:48:00|344.48||344.48||344.48||344.48||8
1642686490000|2022-01-20 13:48:10|344.43||344.48||344.48||344.43||1
1642686500000|2022-01-20 13:48:20|344.43||344.48||344.48||344.43||1
1642686540000|2022-01-20 13:49:00||344.33||344.33||344.33||344.33|0
1642686590000|2022-01-20 13:49:50|344.43|344.28|344.43|344.23|344.43|344.28|344.43|344.23|3
1642686600000|2022-01-20 13:50:00||344.28||344.28||344.28||344.28|0
1642686620000|2022-01-20 13:50:20|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|4
1642686650000|2022-01-20 13:50:50|||||||||12
1642686660000|2022-01-20 13:51:00|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|20
1642686680000|2022-01-20 13:51:20|||||||||1
1642686710000|2022-01-20 13:51:50|344.38|344.23|344.38|344.23|344.38|344.28|344.38|344.23|5
1642686760000|2022-01-20 13:52:40|||||||||1
1642686770000|2022-01-20 13:52:50|344.33|344.18|344.33|344.18|344.38|344.23|344.33|344.18|22
1642686850000|2022-01-20 13:54:10||344.13||344.13||344.13||344.13|0
1642686860000|2022-01-20 13:54:20|344.28||344.28||344.33||344.28||7
1642686870000|2022-01-20 13:54:30|344.33||344.33||344.33||344.33||1
1642686880000|2022-01-20 13:54:40||344.18||344.13||344.18||344.13|0
1642686890000|2022-01-20 13:54:50||344.18||344.13||344.18||344.13|2
1642686900000|2022-01-20 13:55:00|344.28||344.28||344.33||344.28||0
1642686920000|2022-01-20 13:55:20|||||||||4
1642687000000|2022-01-20 13:56:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|3
1642687010000|2022-01-20 13:56:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|4
1642687030000|2022-01-20 13:57:10|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|3
1642687100000|2022-01-20 13:58:20||344.13||344.13||344.13||344.13|2
1642687120000|2022-01-20 13:58:40|344.28||344.33||344.33||344.28||1
1642687130000|2022-01-20 13:58:50|344.28|344.18|344.28|344.13|344.28|344.18|344.28|344.13|2
1642687160000|2022-01-20 13:59:20||344.08||344.13||344.13||344.08|3
1642687170000|2022-01-20 13:59:30|||||||||2
1642687180000|2022-01-20 13:59:40||344.08||344.13||344.13||344.08|3
1642687200000|2022-01-20 14:00:00||344.08||344.13||344.13||344.08|4
1642687220000|2022-01-20 14:00:20||344.08||344.13||344.13||344.08|7
1642687230000|2022-01-20 14:00:30|||||||||1
1642687250000|2022-01-20 14:00:50|||||||||3
1642687260000|2022-01-20 14:01:00|||||||||1
1642687270000|2022-01-20 14:01:10|||||||||3
1642687280000|2022-01-20 14:01:20||344.08||344.13||344.13||344.08|1
1642687290000|2022-01-20 14:01:30|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|5
1642687320000|2022-01-20 14:02:00||344.13||344.18||344.18||344.13|5
1642687330000|2022-01-20 14:02:10||344.13||344.18||344.18||344.13|5
1642687340000|2022-01-20 14:02:20||344.13||344.13||344.18||344.13|7
1642687350000|2022-01-20 14:02:30||344.18||344.13||344.18||344.13|0
1642687390000|2022-01-20 14:03:10|344.28|344.18|344.28|344.13|344.28|344.18|344.28|344.13|2
1642687400000|2022-01-20 14:03:20|||||||||4
1642687410000|2022-01-20 14:03:30|||||||||3
1642687420000|2022-01-20 14:03:40|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|2
1642687440000|2022-01-20 14:04:00|344.28||344.28||344.28||344.28||4
1642687450000|2022-01-20 14:04:10|||||||||2
1642687470000|2022-01-20 14:04:30||344.08||344.13||344.13||344.08|4
1642687480000|2022-01-20 14:04:40||344.08||344.13||344.13||344.08|3
1642687500000|2022-01-20 14:05:00|||||||||1
1642687530000|2022-01-20 14:05:30|||||||||1
1642687570000|2022-01-20 14:06:10|||||||||3
1642687610000|2022-01-20 14:06:50||344.08||344.13||344.13||344.08|3
1642687620000|2022-01-20 14:07:00|||||||||1
1642687630000|2022-01-20 14:07:10|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.13|8
1642687670000|2022-01-20 14:07:50|344.28|344.13|344.28|344.13|344.28|344.18|344.28|344.13|1
1642687680000|2022-01-20 14:08:00|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|3
1642687700000|2022-01-20 14:08:20|||||||||1
1642687730000|2022-01-20 14:08:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|4
1642687760000|2022-01-20 14:09:20|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1642687780000|2022-01-20 14:09:40|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|2
1642687790000|2022-01-20 14:09:50|||||||||1
1642687810000|2022-01-20 14:10:10|344.38|344.23|344.43|344.23|344.43|344.23|344.38|344.23|4
1642687820000|2022-01-20 14:10:20|344.38|344.28|344.38|344.18|344.38|344.28|344.38|344.18|1
1642687830000|2022-01-20 14:10:30||344.23||344.23||344.23||344.23|0
1642687840000|2022-01-20 14:10:40|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|0
1642687860000|2022-01-20 14:11:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|0
1642687880000|2022-01-20 14:11:20|||||||||1
1642687890000|2022-01-20 14:11:30|||||||||1
1642687930000|2022-01-20 14:12:10|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|9
1642687940000|2022-01-20 14:12:20|344.38||344.38||344.38||344.38||0
1642687950000|2022-01-20 14:12:30||344.23||344.18||344.23||344.18|18
1642687960000|2022-01-20 14:12:40|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|0
1642687970000|2022-01-20 14:12:50||344.23||344.23||344.23||344.18|0
1642687980000|2022-01-20 14:13:00||344.18||344.18||344.18||344.18|0
1642687990000|2022-01-20 14:13:10||344.23||344.18||344.23||344.18|0
1642688000000|2022-01-20 14:13:20||344.23||344.23||344.23||344.23|0
1642688010000|2022-01-20 14:13:30|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|1
1642688060000|2022-01-20 14:14:20|344.38|344.23|344.38|344.23|344.38|344.28|344.33|344.18|4
1642688070000|2022-01-20 14:14:30|344.33|344.18|344.33|344.18|344.38|344.23|344.33|344.18|0
1642688080000|2022-01-20 14:14:40|344.38||344.38||344.38||344.33||0
1642688090000|2022-01-20 14:14:50|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|0
1642688100000|2022-01-20 14:15:00|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|0
1642688110000|2022-01-20 14:15:10|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|0
1642688120000|2022-01-20 14:15:20|344.33||344.38||344.38||344.33||1
1642688130000|2022-01-20 14:15:30||344.23||344.23||344.23||344.18|0
1642688140000|2022-01-20 14:15:40||344.18||344.18||344.23||344.18|0
1642688150000|2022-01-20 14:15:50||344.23||344.18||344.23||344.18|1
1642688160000|2022-01-20 14:16:00|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|0
1642688170000|2022-01-20 14:16:10||344.18||344.13||344.18||344.13|0
1642688180000|2022-01-20 14:16:20||344.18||344.13||344.18||344.13|0
1642688200000|2022-01-20 14:16:40|344.28||344.28||344.28||344.28||1
1642688210000|2022-01-20 14:16:50|344.33||344.33||344.33||344.33||2
1642688240000|2022-01-20 14:17:20||344.18||344.13||344.18||344.13|0
1642688260000|2022-01-20 14:17:40|344.28||344.33||344.33||344.28||0
1642688280000|2022-01-20 14:18:00|344.28||344.28||344.33||344.28||0
1642688290000|2022-01-20 14:18:10|||||||||1
1642688310000|2022-01-20 14:18:30||344.08||344.13||344.13||344.08|0
1642688340000|2022-01-20 14:19:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|1
1642688350000|2022-01-20 14:19:10|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|1
1642688360000|2022-01-20 14:19:20||344.08||344.03||344.08||344.03|0
1642688370000|2022-01-20 14:19:30|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|0
1642688380000|2022-01-20 14:19:40|344.18|344.08|344.18|344.03|344.23|344.08|344.18|343.98|1
1642688390000|2022-01-20 14:19:50|344.23||344.23||344.23||344.18||0
1642688400000|2022-01-20 14:20:00||344.08||344.03||344.08||344.03|0
1642688410000|2022-01-20 14:20:10||344.08||344.03||344.08||344.03|0
1642688420000|2022-01-20 14:20:20||344.08||344.03||344.08||344.03|0
1642688430000|2022-01-20 14:20:30|344.18||344.18||344.23||344.18||1
1642688440000|2022-01-20 14:20:40|344.23|343.98|344.23|344.08|344.23|344.08|344.18|343.98|0
1642688450000|2022-01-20 14:20:50||344.03||344.08||344.08||344.03|0
1642688460000|2022-01-20 14:21:00||344.03||344.03||344.08||344.03|1
1642688490000|2022-01-20 14:21:30|344.18||344.18||344.23||344.18||1
1642688500000|2022-01-20 14:21:40|344.23||344.23||344.23||344.23||0
1642688510000|2022-01-20 14:21:50||344.08||344.08||344.08||344.08|0
1642688520000|2022-01-20 14:22:00|||||||||1
1642688530000|2022-01-20 14:22:10||344.03||344.08||344.08||344.03|0
1642688570000|2022-01-20 14:22:50|||||||||1
1642688580000|2022-01-20 14:23:00|344.33|344.18|344.28|344.08|344.33|344.18|344.28|344.08|9
1642688590000|2022-01-20 14:23:10|344.23||344.28||344.28||344.23||1
1642688600000|2022-01-20 14:23:20||344.13||344.13||344.13||344.13|0
1642688640000|2022-01-20 14:24:00|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|4
1642688650000|2022-01-20 14:24:10|344.23||344.28||344.28||344.23||0
1642688660000|2022-01-20 14:24:20|344.23||344.28||344.28||344.23||2
1642688670000|2022-01-20 14:24:30||344.13||344.13||344.13||344.13|0
1642688690000|2022-01-20 14:24:50|||||||||1
1642688710000|2022-01-20 14:25:10|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|4
1642688730000|2022-01-20 14:25:30|||||||||1
1642688750000|2022-01-20 14:25:50|344.23||344.28||344.28||344.23||0
1642688760000|2022-01-20 14:26:00|344.23||344.28||344.28||344.23||0
1642688780000|2022-01-20 14:26:20||344.13||344.13||344.13||344.13|1
1642688790000|2022-01-20 14:26:30||344.08||344.13||344.13||344.08|0
1642688830000|2022-01-20 14:27:10|||||||||1
1642688870000|2022-01-20 14:27:50|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|6
1642688880000|2022-01-20 14:28:00|344.28||344.28||344.28||344.28||1
1642688900000|2022-01-20 14:28:20||344.13||344.13||344.13||344.13|0
1642688910000|2022-01-20 14:28:30|344.33|344.18|344.38|344.23|344.38|344.23|344.33|344.18|2
1642688940000|2022-01-20 14:29:00|344.43|344.28|344.48|344.28|344.48|344.28|344.43|344.28|3
1642688950000|2022-01-20 14:29:10|344.43||344.48||344.48||344.43||0
1642688990000|2022-01-20 14:29:50|344.43|344.23|344.38|344.23|344.43|344.23|344.38|344.23|0
1642689000000|2022-01-20 14:30:00|344.43|344.18|344.48|344.28|344.48|344.28|344.43|344.18|6
1642689010000|2022-01-20 14:30:10|344.53|344.33|344.58|344.43|344.58|344.43|344.48|344.33|4
1642689020000|2022-01-20 14:30:20|344.63|344.38|344.68|344.53|344.68|344.53|344.63|344.38|20
1642689030000|2022-01-20 14:30:30|344.73|344.58|344.78|344.58|344.78|344.63|344.73|344.53|14
1642689040000|2022-01-20 14:30:40|344.83|344.63|344.83|344.68|344.83|344.68|344.83|344.63|8
1642689050000|2022-01-20 14:30:50|344.88|344.63|344.88|344.73|344.88|344.73|344.88|344.63|10
1642689060000|2022-01-20 14:31:00|344.93|344.68|344.73|344.58|344.93|344.68|344.73|344.53|23
1642689070000|2022-01-20 14:31:10|344.83|344.68|344.88|344.73|344.88|344.73|344.83|344.68|38
1642689080000|2022-01-20 14:31:20|344.93|344.78|345.03|344.88|345.03|344.88|344.88|344.73|61
1642689090000|2022-01-20 14:31:30|345.08|344.83|345.03|344.88|345.08|344.88|345.03|344.83|9
1642689100000|2022-01-20 14:31:40|345.08|344.93|345.23|345.08|345.23|345.08|345.08|344.93|64
1642689110000|2022-01-20 14:31:50|345.28|345.13|345.18|344.98|345.28|345.13|345.18|344.98|14
1642689120000|2022-01-20 14:32:00|345.03|345.03|344.98|344.83|345.03|345.03|344.98|344.78|20
1642689130000|2022-01-20 14:32:10|345.03|344.88|345.08|344.93|345.08|344.93|345.03|344.83|7
1642689140000|2022-01-20 14:32:20|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|4
1642689150000|2022-01-20 14:32:30|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|6
1642689160000|2022-01-20 14:32:40|345.08|344.98|345.18|345.03|345.18|345.03|345.08|344.98|11
1642689170000|2022-01-20 14:32:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|5
1642689180000|2022-01-20 14:33:00|345.28|345.13|345.33|345.13|345.33|345.18|345.28|345.13|39
1642689190000|2022-01-20 14:33:10|345.28|345.18|345.28|345.13|345.28|345.18|345.28|345.13|4
1642689200000|2022-01-20 14:33:20|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|6
1642689210000|2022-01-20 14:33:30|345.28|345.13|345.13|344.98|345.28|345.13|345.13|344.98|11
1642689220000|2022-01-20 14:33:40|345.18|345.03|345.18|345.03|345.18|345.03|345.13|344.93|10
1642689230000|2022-01-20 14:33:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|3
1642689240000|2022-01-20 14:34:00|345.28|345.13|345.38|345.23|345.38|345.23|345.28|345.13|16
1642689250000|2022-01-20 14:34:10|345.33|345.18|345.33|345.13|345.33|345.18|345.28|345.13|11
1642689260000|2022-01-20 14:34:20|345.28|345.18|345.23|345.08|345.28|345.18|345.23|345.03|8
1642689270000|2022-01-20 14:34:30|345.18|345.03|345.13|344.93|345.18|345.03|345.13|344.93|5
1642689280000|2022-01-20 14:34:40|345.18|344.98|345.13|344.98|345.18|345.03|345.13|344.98|5
1642689290000|2022-01-20 14:34:50|345.18|344.93|345.13|344.93|345.18|344.98|345.13|344.93|5
1642689300000|2022-01-20 14:35:00|345.18|344.98|345.23|345.03|345.23|345.08|345.18|344.98|19
1642689310000|2022-01-20 14:35:10|345.18|345.08|345.18|345.03|345.23|345.08|345.18|345.03|17
1642689320000|2022-01-20 14:35:20|345.28|345.13|345.28|345.08|345.28|345.13|345.28|345.08|6
1642689330000|2022-01-20 14:35:30|345.23|345.03|345.18|345.03|345.23|345.08|345.18|345.03|6
1642689340000|2022-01-20 14:35:40|345.23|345.08|345.28|345.08|345.28|345.08|345.18|345.03|33
1642689350000|2022-01-20 14:35:50|345.23||345.28||345.28||345.23||0
1642689360000|2022-01-20 14:36:00|345.23|345.13|345.23|345.08|345.23|345.13|345.18|345.03|14
1642689370000|2022-01-20 14:36:10|345.18|345.03|345.28|345.13|345.28|345.13|345.18|345.03|23
1642689380000|2022-01-20 14:36:20|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|12
1642689390000|2022-01-20 14:36:30|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|0
1642689400000|2022-01-20 14:36:40|345.23|345.08|345.23|345.08|345.23|345.13|345.23|345.08|0
1642689410000|2022-01-20 14:36:50|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|5
1642689420000|2022-01-20 14:37:00|345.23|345.08|345.23|345.08|345.23|345.08|345.18|345.03|9
1642689430000|2022-01-20 14:37:10|345.28|345.13|345.18|345.03|345.28|345.13|345.18|345.03|4
1642689440000|2022-01-20 14:37:20|345.23|345.08|345.18|345.03|345.23|345.08|345.18|345.03|3
1642689450000|2022-01-20 14:37:30|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|5
1642689460000|2022-01-20 14:37:40||344.88||344.93||344.93||344.88|3
1642689470000|2022-01-20 14:37:50||344.88||344.88||344.88||344.88|0
1642689480000|2022-01-20 14:38:00||344.93||344.93||344.93||344.93|0
1642689510000|2022-01-20 14:38:30||344.88||344.88||344.88||344.88|2
1642689520000|2022-01-20 14:38:40||344.83||344.83||344.83||344.83|0
1642689530000|2022-01-20 14:38:50||344.88||344.88||344.93||344.88|2
1642689540000|2022-01-20 14:39:00||344.93||344.93||344.93||344.88|0
1642689550000|2022-01-20 14:39:10||344.98||344.88||344.98||344.88|4
1642689560000|2022-01-20 14:39:20||344.98||344.88||344.98||344.88|4
1642689570000|2022-01-20 14:39:30||344.93||344.93||344.93||344.93|0
1642689600000|2022-01-20 14:40:00|||||||||2
1642689610000|2022-01-20 14:40:10|||||||||1
1642689620000|2022-01-20 14:40:20|345.18|344.98|345.18|344.98|345.18|345.03|345.18|344.98|5
1642689630000|2022-01-20 14:40:30|345.13|345.03|345.18|345.03|345.18|345.03|345.13|345.03|4
1642689640000|2022-01-20 14:40:40|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|1
1642689650000|2022-01-20 14:40:50|345.18|345.03|345.18|345.03|345.18|345.03|345.18|344.98|4
1642689660000|2022-01-20 14:41:00|345.23||345.23||345.23||345.18||2
1642689670000|2022-01-20 14:41:10|345.18|345.08|345.33|345.13|345.33|345.13|345.18|345.08|1
1642689680000|2022-01-20 14:41:20||345.18||345.18||345.18||345.18|2
1642689690000|2022-01-20 14:41:30|345.38|345.13|345.38|345.23|345.38|345.23|345.38|345.13|14
1642689700000|2022-01-20 14:41:40|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|6
1642689710000|2022-01-20 14:41:50|||||||||1
1642689720000|2022-01-20 14:42:00|345.48|345.33|345.48|345.28|345.48|345.33|345.43|345.23|8
1642689730000|2022-01-20 14:42:10|345.43|345.33|345.48|345.28|345.48|345.33|345.43|345.28|1
1642689740000|2022-01-20 14:42:20|345.43|345.33|345.48|345.33|345.48|345.33|345.43|345.28|0
1642689750000|2022-01-20 14:42:30|||||||||4
1642689760000|2022-01-20 14:42:40|345.53|345.38|345.63|345.48|345.63|345.48|345.53|345.38|28
1642689770000|2022-01-20 14:42:50|345.68|345.53|345.73|345.53|345.73|345.53|345.68|345.53|8
1642689780000|2022-01-20 14:43:00|345.78|345.58|345.73|345.58|345.78|345.58|345.73|345.58|4
1642689790000|2022-01-20 14:43:10|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|8
1642689800000|2022-01-20 14:43:20|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.38|4
1642689810000|2022-01-20 14:43:30|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.43|5
1642689820000|2022-01-20 14:43:40|345.58|345.43|345.58|345.43|345.58|345.48|345.58|345.43|6
1642689830000|2022-01-20 14:43:50|345.63|345.38|345.58|345.43|345.63|345.48|345.58|345.38|1
1642689840000|2022-01-20 14:44:00|345.63|345.48|345.53|345.38|345.63|345.48|345.53|345.38|1
1642689850000|2022-01-20 14:44:10|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|15
1642689860000|2022-01-20 14:44:20|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|15
1642689880000|2022-01-20 14:44:40|||||||||4
1642689890000|2022-01-20 14:44:50||345.48||345.53||345.53||345.48|0
1642689900000|2022-01-20 14:45:00||345.48||345.53||345.53||345.48|4
1642689910000|2022-01-20 14:45:10|345.63|345.48|345.73|345.58|345.73|345.58|345.63|345.48|16
1642689930000|2022-01-20 14:45:30|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|16
1642689940000|2022-01-20 14:45:40||345.53||345.53||345.58||345.53|1
1642689950000|2022-01-20 14:45:50||345.58||345.58||345.58||345.53|0
1642689960000|2022-01-20 14:46:00|345.68|345.53|345.68|345.48|345.68|345.53|345.68|345.48|7
1642689970000|2022-01-20 14:46:10|345.73|345.53|345.68|345.53|345.78|345.53|345.68|345.53|3
1642689980000|2022-01-20 14:46:20|345.73|345.48|345.68|345.53|345.73|345.53|345.68|345.48|2
1642689990000|2022-01-20 14:46:30|345.73||345.73||345.73||345.68||1
1642690000000|2022-01-20 14:46:40|345.68||345.73||345.73||345.68||0
1642690010000|2022-01-20 14:46:50|345.68||345.73||345.73||345.68||0
1642690020000|2022-01-20 14:47:00|||||||||1
1642690040000|2022-01-20 14:47:20|||||||||1
1642690060000|2022-01-20 14:47:40||345.58||345.58||345.58||345.53|1
1642690090000|2022-01-20 14:48:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|3
1642690120000|2022-01-20 14:48:40|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.58|20
1642690130000|2022-01-20 14:48:50|345.73|345.58|345.73|345.53|345.73|345.63|345.73|345.53|2
1642690140000|2022-01-20 14:49:00|345.68|345.48|345.63|345.48|345.73|345.48|345.63|345.48|4
1642690150000|2022-01-20 14:49:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|7
1642690160000|2022-01-20 14:49:20|345.73|345.58|345.73|345.53|345.73|345.58|345.73|345.53|2
1642690170000|2022-01-20 14:49:30||345.58||345.53||345.58||345.53|2
1642690200000|2022-01-20 14:50:00||345.58||345.58||345.58||345.58|1
1642690210000|2022-01-20 14:50:10|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|6
1642690220000|2022-01-20 14:50:20|345.78||345.83||345.83||345.78||0
1642690230000|2022-01-20 14:50:30|345.78|345.58|345.73|345.58|345.83|345.58|345.73|345.58|2
1642690240000|2022-01-20 14:50:40|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|7
1642690260000|2022-01-20 14:51:00|345.63|345.48|345.68|345.48|345.68|345.48|345.63|345.48|7
1642690270000|2022-01-20 14:51:10|345.63||345.63||345.68||345.63||3
1642690280000|2022-01-20 14:51:20|345.68|345.53|345.68|345.48|345.68|345.53|345.63|345.48|6
1642690290000|2022-01-20 14:51:30|345.63||345.68||345.68||345.63||2
1642690300000|2022-01-20 14:51:40|345.63|345.53|345.63|345.48|345.68|345.53|345.63|345.48|1
1642690310000|2022-01-20 14:51:50|345.68|345.53|345.68|345.48|345.68|345.53|345.68|345.48|0
1642690320000|2022-01-20 14:52:00|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.53|6
1642690330000|2022-01-20 14:52:10||345.58||345.58||345.58||345.58|0
1642690350000|2022-01-20 14:52:30|345.68|345.53|345.68|345.48|345.68|345.53|345.68|345.48|2
1642690360000|2022-01-20 14:52:40|345.63|345.53|345.73|345.58|345.73|345.58|345.63|345.48|6
1642690370000|2022-01-20 14:52:50|345.78|345.63|345.83|345.68|345.83|345.68|345.78|345.63|4
1642690380000|2022-01-20 14:53:00|345.88|345.73|345.93|345.78|345.93|345.78|345.88|345.73|8
1642690400000|2022-01-20 14:53:20|345.98|345.83|346.03|345.83|346.03|345.83|345.98|345.83|15
1642690410000|2022-01-20 14:53:30|345.98||345.98||346.03||345.98||5
1642690420000|2022-01-20 14:53:40|346.03|345.78|345.93|345.73|346.03|345.78|345.93|345.73|3
1642690440000|2022-01-20 14:54:00||345.78||345.78||345.78||345.78|0
1642690450000|2022-01-20 14:54:10|345.98|345.73|345.83|345.68|345.98|345.73|345.83|345.68|4
1642690460000|2022-01-20 14:54:20|345.88|345.73|345.88|345.73|345.88|345.73|345.83|345.73|5
1642690470000|2022-01-20 14:54:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|1
1642690490000|2022-01-20 14:54:50|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|1
1642690500000|2022-01-20 14:55:00|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|0
1642690510000|2022-01-20 14:55:10|345.78|345.53|345.78|345.63|345.78|345.63|345.78|345.53|4
1642690520000|2022-01-20 14:55:20|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.53|7
1642690530000|2022-01-20 14:55:30|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|9
1642690540000|2022-01-20 14:55:40|345.83|345.68|345.93|345.73|345.93|345.73|345.83|345.68|11
1642690550000|2022-01-20 14:55:50|345.88|345.78|345.88|345.73|345.93|345.78|345.88|345.73|1
1642690560000|2022-01-20 14:56:00|345.93||345.93||345.93||345.88||0
1642690570000|2022-01-20 14:56:10|345.88|345.68|345.88|345.68|345.88|345.68|345.88|345.68|1
1642690580000|2022-01-20 14:56:20|345.83|345.63|345.83|345.63|345.83|345.68|345.83|345.63|2
1642690590000|2022-01-20 14:56:30||345.68||345.68||345.68||345.68|0
1642690600000|2022-01-20 14:56:40|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|7
1642690610000|2022-01-20 14:56:50|||||||||1
1642690620000|2022-01-20 14:57:00|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|5
1642690650000|2022-01-20 14:57:30|345.98|345.83|345.93|345.78|345.98|345.83|345.93|345.78|4
1642690660000|2022-01-20 14:57:40|345.98|345.83|345.98|345.83|345.98|345.83|345.93|345.78|0
1642690670000|2022-01-20 14:57:50|346.03||345.98||346.03||345.98||0
1642690680000|2022-01-20 14:58:00|345.93|345.73|345.93|345.73|345.93|345.73|345.93|345.73|7
1642690690000|2022-01-20 14:58:10|345.88||345.88||345.88||345.88||0
1642690710000|2022-01-20 14:58:30|345.93|345.68|345.93|345.73|345.93|345.73|345.93|345.68|11
1642690720000|2022-01-20 14:58:40|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.78|1
1642690730000|2022-01-20 14:58:50|345.93|345.83|345.93|345.78|345.98|345.83|345.93|345.73|6
1642690740000|2022-01-20 14:59:00|345.88|345.73|345.88|345.73|345.98|345.73|345.88|345.68|4
1642690750000|2022-01-20 14:59:10|345.98|345.78|345.93|345.78|345.98|345.78|345.93|345.78|8
1642690760000|2022-01-20 14:59:20||345.73||345.73||345.73||345.73|3
1642690770000|2022-01-20 14:59:30|345.88|345.68|345.88|345.68|345.88|345.68|345.88|345.68|2
1642690780000|2022-01-20 14:59:40|345.83||345.83||345.83||345.83||2
1642690790000|2022-01-20 14:59:50|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|4
1642690800000|2022-01-20 15:00:00|345.83|345.68|345.73|345.58|345.83|345.68|345.73|345.58|17
1642690810000|2022-01-20 15:00:10|345.83|345.53|345.53|345.33|345.83|345.53|345.53|345.33|13
1642690820000|2022-01-20 15:00:20|345.58|345.28|345.68|345.33|345.68|345.33|345.48|345.28|17
1642690830000|2022-01-20 15:00:30|345.63|345.38|345.73|345.53|345.78|345.63|345.63|345.38|7
1642690840000|2022-01-20 15:00:40|345.78|345.58|345.68|345.48|345.78|345.58|345.63|345.48|5
1642690850000|2022-01-20 15:00:50|345.73|345.53|345.73|345.58|345.73|345.58|345.68|345.53|3
1642690860000|2022-01-20 15:01:00||345.53||345.58||345.58||345.53|1
1642690870000|2022-01-20 15:01:10||345.53||345.53||345.53||345.53|5
1642690890000|2022-01-20 15:01:30|345.78|345.58|345.83|345.68|345.83|345.68|345.78|345.58|14
1642690900000|2022-01-20 15:01:40|345.88|345.73|345.88|345.73|345.88|345.73|345.83|345.73|4
1642690910000|2022-01-20 15:01:50|345.83|345.68|345.88|345.68|345.88|345.68|345.83|345.68|1
1642690920000|2022-01-20 15:02:00|345.83|345.73|345.88|345.68|345.88|345.73|345.83|345.68|0
1642690930000|2022-01-20 15:02:10|345.83|345.73|345.88|345.73|345.88|345.73|345.83|345.68|0
1642690940000|2022-01-20 15:02:20|345.93||345.93||345.93||345.93||5
1642690950000|2022-01-20 15:02:30||345.78||345.78||345.78||345.78|1
1642690960000|2022-01-20 15:02:40|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|13
1642690970000|2022-01-20 15:02:50|345.93|345.78|345.98|345.78|345.98|345.78|345.93|345.78|20
1642690980000|2022-01-20 15:03:00|345.93||345.93||345.93||345.93||0
1642690990000|2022-01-20 15:03:10||345.73||345.73||345.73||345.73|8
1642691010000|2022-01-20 15:03:30|346.03|345.88|346.43|346.23|346.43|346.23|346.03|345.83|125
1642691020000|2022-01-20 15:03:40|346.38|346.28|346.43|346.28|346.43|346.28|346.38|346.28|20
1642691030000|2022-01-20 15:03:50|346.48|346.33|346.58|346.43|346.58|346.43|346.48|346.28|16
1642691040000|2022-01-20 15:04:00|346.53|346.38|346.53|346.33|346.53|346.43|346.53|346.33|16
1642691050000|2022-01-20 15:04:10|346.58|346.28|346.58|346.43|346.58|346.43|346.58|346.28|13
1642691060000|2022-01-20 15:04:20|346.63|346.38|346.73|346.53|346.78|346.63|346.63|346.38|119
1642691070000|2022-01-20 15:04:30|346.68|346.63|346.93|346.73|346.93|346.73|346.68|346.53|32
1642691080000|2022-01-20 15:04:40|346.83|346.68|346.88|346.73|346.98|346.78|346.83|346.63|51
1642691090000|2022-01-20 15:04:50|346.83|346.63|346.83|346.68|346.83|346.68|346.83|346.63|47
1642691100000|2022-01-20 15:05:00|346.88|346.63|346.83|346.68|346.88|346.68|346.83|346.63|6
1642691110000|2022-01-20 15:05:10|346.78|346.63|346.78|346.63|346.78|346.63|346.73|346.53|26
1642691120000|2022-01-20 15:05:20|346.83|346.68|346.78|346.58|346.83|346.68|346.78|346.58|10
1642691130000|2022-01-20 15:05:30|346.73|346.53|346.73|346.48|346.73|346.53|346.73|346.48|6
1642691140000|2022-01-20 15:05:40||346.53||346.53||346.53||346.53|20
1642691160000|2022-01-20 15:06:00|346.83|346.58|346.83|346.63|346.83|346.68|346.83|346.58|12
1642691170000|2022-01-20 15:06:10|346.78|346.58|346.78|346.63|346.78|346.63|346.78|346.58|3
1642691180000|2022-01-20 15:06:20||346.58||346.53||346.58||346.53|1
1642691190000|2022-01-20 15:06:30|346.73|346.48|346.73|346.53|346.73|346.53|346.73|346.48|0
1642691210000|2022-01-20 15:06:50||346.58||346.53||346.58||346.53|3
1642691220000|2022-01-20 15:07:00|346.68|346.48|346.63|346.43|346.68|346.53|346.63|346.43|3
1642691230000|2022-01-20 15:07:10|346.58|346.48|346.58|346.33|346.58|346.48|346.58|346.33|3
1642691240000|2022-01-20 15:07:20||346.38||346.38||346.38||346.33|0
1642691250000|2022-01-20 15:07:30|346.63|346.43|346.58|346.38|346.63|346.48|346.58|346.38|16
1642691310000|2022-01-20 15:08:30|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|3
1642691330000|2022-01-20 15:08:50|346.53|346.33|346.53|346.38|346.53|346.38|346.53|346.33|8
1642691340000|2022-01-20 15:09:00|||||||||2
1642691370000|2022-01-20 15:09:30|346.48|346.33|346.53|346.38|346.53|346.38|346.48|346.28|10
1642691380000|2022-01-20 15:09:40|346.63|346.43|346.58|346.43|346.63|346.43|346.58|346.43|4
1642691390000|2022-01-20 15:09:50|||||||||1
1642691400000|2022-01-20 15:10:00|346.53|346.38|346.53|346.38|346.58|346.38|346.53|346.33|14
1642691410000|2022-01-20 15:10:10|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|0
1642691440000|2022-01-20 15:10:40|||||||||1
1642691450000|2022-01-20 15:10:50|346.53|346.38|346.58|346.43|346.58|346.43|346.53|346.38|8
1642691460000|2022-01-20 15:11:00|346.53|346.38|346.58|346.38|346.58|346.38|346.53|346.33|4
1642691470000|2022-01-20 15:11:10|346.53|346.33|346.53|346.33|346.53|346.33|346.53|346.33|0
1642691600000|2022-01-20 15:13:20|346.48|346.28|346.48|346.33|346.48|346.33|346.48|346.28|39
1642691610000|2022-01-20 15:13:30|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|1
1642691630000|2022-01-20 15:13:50|||||||||1
1642691640000|2022-01-20 15:14:00|346.53|346.33|346.53|346.38|346.53|346.38|346.53|346.33|6
1642691650000|2022-01-20 15:14:10|346.48|346.28|346.43|346.28|346.48|346.33|346.43|346.28|4
1642691660000|2022-01-20 15:14:20|346.48||346.43||346.48||346.43||3
1642691680000|2022-01-20 15:14:40|346.38|346.23|346.43|346.23|346.43|346.28|346.33|346.18|6
1642691690000|2022-01-20 15:14:50|346.38|346.28|346.53|346.38|346.53|346.38|346.38|346.23|21
1642691700000|2022-01-20 15:15:00|346.58|346.33|346.58|346.43|346.58|346.43|346.58|346.33|1
1642691720000|2022-01-20 15:15:20|346.53|346.38|346.58|346.38|346.58|346.38|346.53|346.33|5
1642691730000|2022-01-20 15:15:30||346.43||346.43||346.43||346.38|0
1642691740000|2022-01-20 15:15:40||346.38||346.43||346.43||346.38|3
1642691750000|2022-01-20 15:15:50|||||||||1
1642691760000|2022-01-20 15:16:00|346.53|346.38|346.53|346.33|346.53|346.38|346.53|346.33|2
1642691770000|2022-01-20 15:16:10|346.48|346.28|346.48|346.28|346.48|346.33|346.43|346.28|4
1642691780000|2022-01-20 15:16:20|346.43||346.48||346.48||346.43||2
1642691790000|2022-01-20 15:16:30|346.53|346.33|346.53|346.33|346.53|346.33|346.53|346.28|2
1642691800000|2022-01-20 15:16:40|346.58|346.38|346.58|346.38|346.58|346.43|346.53|346.38|1
1642691810000|2022-01-20 15:16:50|346.63|346.43|346.63|346.43|346.63|346.43|346.58|346.38|3
1642691820000|2022-01-20 15:17:00|346.58|346.48|346.53|346.38|346.58|346.48|346.53|346.38|4
1642691850000|2022-01-20 15:17:30|346.58|346.43|346.58|346.43|346.63|346.43|346.58|346.43|7
1642691860000|2022-01-20 15:17:40|346.53|346.38|346.63|346.43|346.63|346.43|346.53|346.38|2
1642691870000|2022-01-20 15:17:50|346.58||346.58||346.58||346.58||0
1642691880000|2022-01-20 15:18:00|346.63||346.58||346.63||346.58||1
1642691890000|2022-01-20 15:18:10|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|4
1642691900000|2022-01-20 15:18:20|346.48|346.28|346.43|346.28|346.48|346.28|346.43|346.28|3
1642691910000|2022-01-20 15:18:30|346.48|346.33|346.43|346.28|346.48|346.33|346.43|346.28|3
1642691920000|2022-01-20 15:18:40|346.38|346.23|346.33|346.18|346.38|346.23|346.33|346.13|2
1642691930000|2022-01-20 15:18:50|346.38|346.13|346.23|346.08|346.38|346.13|346.23|346.08|1
1642691940000|2022-01-20 15:19:00|346.18|346.03|346.23|346.08|346.23|346.08|346.18|346.03|3
1642691950000|2022-01-20 15:19:10|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|0
1642691970000|2022-01-20 15:19:30|346.13|345.98|346.13|345.98|346.13|345.98|346.13|345.93|1
1642691990000|2022-01-20 15:19:50|||||||||1
1642692000000|2022-01-20 15:20:00|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|7
1642692020000|2022-01-20 15:20:20|346.23|346.08|346.28|346.13|346.28|346.13|346.23|346.03|2
1642692030000|2022-01-20 15:20:30|||||||||1
1642692040000|2022-01-20 15:20:40|346.33||346.33||346.33||346.33||1
1642692050000|2022-01-20 15:20:50|346.28||346.28||346.28||346.28||1
1642692080000|2022-01-20 15:21:20|346.23|346.03|346.23|346.03|346.23|346.03|346.23|346.03|7
1642692090000|2022-01-20 15:21:30|346.18|346.08|346.28|346.08|346.28|346.08|346.18|346.08|5
1642692100000|2022-01-20 15:21:40|346.23|346.13|346.33|346.13|346.33|346.13|346.23|346.08|0
1642692110000|2022-01-20 15:21:50|346.28||346.28||346.28||346.28||0
1642692120000|2022-01-20 15:22:00|346.33|346.18|346.33|346.18|346.33|346.18|346.33|346.18|0
1642692140000|2022-01-20 15:22:20|346.38|346.23|346.33|346.18|346.38|346.23|346.33|346.18|1
1642692170000|2022-01-20 15:22:50||346.08||346.18||346.18||346.08|4
1642692200000|2022-01-20 15:23:20|||||||||1
1642692210000|2022-01-20 15:23:30|346.43|346.23|346.43|346.28|346.43|346.28|346.43|346.23|5
1642692220000|2022-01-20 15:23:40||346.23||346.23||346.28||346.23|0
1642692230000|2022-01-20 15:23:50|346.48|346.28|346.48|346.33|346.53|346.33|346.43|346.28|2
1642692240000|2022-01-20 15:24:00|346.53|346.38|346.53|346.38|346.53|346.38|346.53|346.38|1
1642692260000|2022-01-20 15:24:20|346.48|346.28|346.43|346.23|346.48|346.28|346.38|346.23|7
1642692270000|2022-01-20 15:24:30||346.28||346.28||346.28||346.23|0
1642692280000|2022-01-20 15:24:40|346.48|346.33|346.48|346.28|346.48|346.33|346.48|346.28|5
1642692290000|2022-01-20 15:24:50|346.43|346.33|346.48|346.28|346.48|346.33|346.43|346.28|0
1642692300000|2022-01-20 15:25:00|346.43|346.33|346.48|346.28|346.48|346.33|346.43|346.28|0
1642692310000|2022-01-20 15:25:10|346.43||346.43||346.43||346.43||0
1642692320000|2022-01-20 15:25:20|346.48|346.33|346.48|346.33|346.48|346.33|346.48|346.33|3
1642692330000|2022-01-20 15:25:30|346.43|346.23|346.48|346.33|346.48|346.33|346.43|346.23|3
1642692340000|2022-01-20 15:25:40|346.53||346.53||346.53||346.53||3
1642692370000|2022-01-20 15:26:10|346.48||346.48||346.48||346.48||0
1642692380000|2022-01-20 15:26:20|346.53||346.53||346.53||346.53||0
1642692400000|2022-01-20 15:26:40|346.58|346.38|346.58|346.38|346.58|346.38|346.58|346.38|3
1642692410000|2022-01-20 15:26:50||346.43||346.43||346.43||346.38|0
1642692420000|2022-01-20 15:27:00|346.63|346.48|346.73|346.53|346.78|346.53|346.63|346.48|7
1642692440000|2022-01-20 15:27:20|346.68||346.73||346.73||346.68||3
1642692450000|2022-01-20 15:27:30|346.78||346.73||346.78||346.73||1
1642692470000|2022-01-20 15:27:50|346.78||346.73||346.78||346.73||0
1642692480000|2022-01-20 15:28:00|346.78||346.73||346.78||346.73||2
1642692490000|2022-01-20 15:28:10|346.78||346.73||346.78||346.73||0
1642692520000|2022-01-20 15:28:40|346.68||346.73||346.73||346.68||0
1642692530000|2022-01-20 15:28:50|346.68||346.73||346.73||346.68||0
1642692540000|2022-01-20 15:29:00|346.78||346.78||346.78||346.78||5
1642692550000|2022-01-20 15:29:10|346.73||346.73||346.73||346.73||1
1642692580000|2022-01-20 15:29:40|346.78|346.63|346.78|346.63|346.78|346.63|346.78|346.63|6
1642692600000|2022-01-20 15:30:00|346.73|346.58|346.73|346.58|346.73|346.58|346.73|346.58|4
1642692610000|2022-01-20 15:30:10||346.53||346.58||346.58||346.53|3
1642692620000|2022-01-20 15:30:20|||||||||1
1642692630000|2022-01-20 15:30:30||346.53||346.53||346.53||346.53|0
1642692650000|2022-01-20 15:30:50||346.58||346.58||346.58||346.58|0
1642692660000|2022-01-20 15:31:00|346.83|346.63|346.83|346.63|346.83|346.63|346.83|346.63|10
1642692670000|2022-01-20 15:31:10||346.68||346.68||346.68||346.68|0
1642692680000|2022-01-20 15:31:20|346.88|346.73|346.88|346.73|346.88|346.73|346.88|346.73|5
1642692700000|2022-01-20 15:31:40|346.83|346.68|346.83|346.63|346.83|346.68|346.83|346.63|6
1642692710000|2022-01-20 15:31:50|346.78||346.78||346.78||346.78||0
1642692730000|2022-01-20 15:32:10|346.83|346.73|346.88|346.73|346.88|346.73|346.83|346.73|4
1642692870000|2022-01-20 15:34:30||346.68||346.68||346.68||346.68|28
1642692880000|2022-01-20 15:34:40|346.83||346.88||346.88||346.83||0
1642692890000|2022-01-20 15:34:50|346.83||346.88||346.88||346.83||0
1642692900000|2022-01-20 15:35:00||346.73||346.68||346.73||346.68|0
1642692910000|2022-01-20 15:35:10|346.83|346.63|346.88|346.68|346.88|346.68|346.83|346.63|0
1642692920000|2022-01-20 15:35:20|346.83|346.63|346.83|346.63|346.88|346.68|346.83|346.63|1
1642692930000|2022-01-20 15:35:30|346.88|346.68|346.88|346.68|346.88|346.68|346.88|346.68|0
1642692940000|2022-01-20 15:35:40||346.73||346.73||346.73||346.68|0
1642692950000|2022-01-20 15:35:50|346.83|346.68|346.83|346.68|346.83|346.73|346.83|346.68|0
1642692960000|2022-01-20 15:36:00|346.88|346.73|346.88|346.73|346.88|346.73|346.83|346.73|0
1642692970000|2022-01-20 15:36:10||346.68||346.73||346.73||346.68|1
1642692990000|2022-01-20 15:36:30|346.93|346.78|346.98|346.83|346.98|346.83|346.93|346.78|2
1642693000000|2022-01-20 15:36:40|346.93|346.78|346.93|346.78|346.93|346.78|346.93|346.78|1
1642693010000|2022-01-20 15:36:50|346.98||346.93||346.98||346.93||3
1642693020000|2022-01-20 15:37:00|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.78|2
1642693030000|2022-01-20 15:37:10|347.03|346.88|347.13|346.98|347.13|346.98|347.03|346.88|3
1642693040000|2022-01-20 15:37:20|347.18||347.18||347.18||347.13||2
1642693050000|2022-01-20 15:37:30|347.23|347.03|347.13|346.98|347.23|347.03|347.13|346.93|10
1642693060000|2022-01-20 15:37:40||346.93||346.93||346.98||346.93|1
1642693070000|2022-01-20 15:37:50|347.08||347.13||347.13||347.08||0
1642693080000|2022-01-20 15:38:00||346.98||346.98||346.98||346.98|2
1642693090000|2022-01-20 15:38:10|347.08|346.88|347.08|346.88|347.08|346.88|347.08|346.88|4
1642693100000|2022-01-20 15:38:20|347.03|346.93|347.08|346.88|347.13|346.93|347.03|346.88|1
1642693110000|2022-01-20 15:38:30|347.03||347.08||347.08||347.03||0
1642693120000|2022-01-20 15:38:40|347.03|346.83|347.03|346.88|347.03|346.88|347.03|346.83|0
1642693140000|2022-01-20 15:39:00|347.08|346.93|347.18|347.03|347.18|347.03|347.08|346.93|6
1642693150000|2022-01-20 15:39:10|347.13|346.93|347.13|346.93|347.13|346.93|347.13|346.93|5
1642693160000|2022-01-20 15:39:20||346.98||346.98||346.98||346.98|0
1642693170000|2022-01-20 15:39:30|347.18|347.03|347.18|347.03|347.18|347.03|347.18|347.03|1
1642693180000|2022-01-20 15:39:40|347.13|346.98|347.08|346.93|347.13|346.98|347.08|346.88|7
1642693200000|2022-01-20 15:40:00|347.13|346.98|347.08|346.88|347.13|346.98|347.08|346.88|3
1642693210000|2022-01-20 15:40:10|347.13|346.93|347.13|346.93|347.13|346.98|347.13|346.93|0
1642693220000|2022-01-20 15:40:20||346.98||346.93||346.98||346.93|1
1642693240000|2022-01-20 15:40:40|347.08|346.88|347.03|346.83|347.13|346.88|347.03|346.83|4
1642693250000|2022-01-20 15:40:50|346.98||347.03||347.03||346.98||0
1642693260000|2022-01-20 15:41:00|347.08|346.88|347.08|346.88|347.08|346.93|347.08|346.83|3
1642693270000|2022-01-20 15:41:10||346.93||346.88||346.93||346.88|0
1642693280000|2022-01-20 15:41:20|347.03|346.83|346.98|346.83|347.08|346.83|346.98|346.83|1
1642693290000|2022-01-20 15:41:30||346.78||346.83||346.83||346.78|0
1642693300000|2022-01-20 15:41:40||346.78||346.83||346.83||346.78|0
1642693330000|2022-01-20 15:42:10|||||||||2
1642693360000|2022-01-20 15:42:40|||||||||1
1642693370000|2022-01-20 15:42:50|||||||||1
1642693380000|2022-01-20 15:43:00|||||||||2
1642693400000|2022-01-20 15:43:20|347.03|346.88|347.08|346.93|347.08|346.93|347.03|346.83|6
1642693410000|2022-01-20 15:43:30|347.03|346.88|346.98|346.78|347.03|346.88|346.98|346.78|1
1642693430000|2022-01-20 15:43:50||346.83||346.83||346.83||346.78|0
1642693440000|2022-01-20 15:44:00|347.03|346.88|347.03|346.88|347.08|346.88|347.03|346.83|2
1642693450000|2022-01-20 15:44:10|346.98|346.83|347.03|346.83|347.03|346.83|346.98|346.83|0
1642693460000|2022-01-20 15:44:20|346.98|346.88|346.98|346.83|347.03|346.88|346.98|346.83|0
1642693490000|2022-01-20 15:44:50|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.88|1
1642693500000|2022-01-20 15:45:00|||||||||5
1642693510000|2022-01-20 15:45:10|346.98|346.83|346.98|346.78|346.98|346.83|346.98|346.78|3
1642693530000|2022-01-20 15:45:30|347.03|346.83|347.03|346.88|347.03|346.88|346.98|346.83|0
1642693540000|2022-01-20 15:45:40|346.98|346.83|347.03|346.83|347.03|346.83|346.98|346.83|0
1642693550000|2022-01-20 15:45:50|346.98||346.98||347.03||346.98||0
1642693560000|2022-01-20 15:46:00||346.78||346.78||346.83||346.78|1
1642693570000|2022-01-20 15:46:10||346.83||346.78||346.83||346.78|1
1642693580000|2022-01-20 15:46:20||346.83||346.78||346.83||346.78|0
1642693600000|2022-01-20 15:46:40||346.83||346.83||346.83||346.83|2
1642693610000|2022-01-20 15:46:50|347.03|346.78|346.93|346.78|347.03|346.78|346.93|346.78|11
1642693620000|2022-01-20 15:47:00|347.03|346.83|346.98|346.83|347.03|346.83|346.98|346.83|6
1642693640000|2022-01-20 15:47:20|||||||||8
1642693650000|2022-01-20 15:47:30|346.93|346.78|346.93|346.78|346.93|346.78|346.93|346.78|5
1642693660000|2022-01-20 15:47:40||346.73||346.73||346.78||346.73|0
1642693670000|2022-01-20 15:47:50|346.88|346.78|346.93|346.78|346.93|346.78|346.88|346.78|2
1642693690000|2022-01-20 15:48:10|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.83|7
1642693730000|2022-01-20 15:48:50|||||||||1
1642693740000|2022-01-20 15:49:00|347.03|346.88|347.08|346.88|347.08|346.88|347.03|346.88|5
1642693750000|2022-01-20 15:49:10|347.13|346.93|347.08|346.93|347.13|346.93|347.08|346.93|0
1642693760000|2022-01-20 15:49:20|347.03|346.83|347.03|346.83|347.03|346.83|346.98|346.83|4
1642693770000|2022-01-20 15:49:30|346.98|346.88|347.03|346.88|347.03|346.88|346.98|346.88|0
1642693780000|2022-01-20 15:49:40|347.08|346.83|347.08|346.93|347.13|346.93|347.08|346.83|1
1642693800000|2022-01-20 15:50:00|347.03|346.88|346.98|346.83|347.03|346.88|346.98|346.83|5
1642693810000|2022-01-20 15:50:10||346.78||346.83||346.83||346.78|0
1642693820000|2022-01-20 15:50:20|347.03|346.88|347.08|346.88|347.08|346.93|347.03|346.88|4
1642693830000|2022-01-20 15:50:30|347.03|346.93|347.03|346.88|347.03|346.93|347.03|346.88|0
1642693840000|2022-01-20 15:50:40|347.08||347.03||347.08||347.03||0
1642693860000|2022-01-20 15:51:00|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.83|3
1642693870000|2022-01-20 15:51:10||346.78||346.83||346.83||346.78|0
1642693880000|2022-01-20 15:51:20||346.78||346.83||346.83||346.78|0
1642693890000|2022-01-20 15:51:30||346.78||346.78||346.78||346.78|2
1642693900000|2022-01-20 15:51:40|346.93||346.93||346.93||346.93||3
1642693910000|2022-01-20 15:51:50|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.83|2
1642693920000|2022-01-20 15:52:00|347.03|346.88|346.98|346.83|347.03|346.88|346.98|346.83|2
1642693960000|2022-01-20 15:52:40|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.88|5
1642693980000|2022-01-20 15:53:00|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|9
1642693990000|2022-01-20 15:53:10|347.13||347.08||347.13||347.08||6
1642694010000|2022-01-20 15:53:30|347.13||347.13||347.13||347.08||5
1642694020000|2022-01-20 15:53:40|347.08|346.98|347.13|346.98|347.18|346.98|347.08|346.98|4
1642694030000|2022-01-20 15:53:50|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.88|5
1642694040000|2022-01-20 15:54:00|347.03|346.88|347.08|346.88|347.08|346.88|347.03|346.88|0
1642694050000|2022-01-20 15:54:10|347.03||347.08||347.08||347.03||0
1642694060000|2022-01-20 15:54:20|347.03|346.93|347.08|346.93|347.08|346.93|347.03|346.88|0
1642694080000|2022-01-20 15:54:40|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.98|7
1642694090000|2022-01-20 15:54:50|||||||||1
1642694110000|2022-01-20 15:55:10|347.18|347.03|347.23|347.03|347.23|347.03|347.18|347.03|2
1642694120000|2022-01-20 15:55:20|347.28|347.08|347.28|347.08|347.28|347.08|347.28|347.03|3
1642694130000|2022-01-20 15:55:30||347.13||347.13||347.13||347.13|1
1642694140000|2022-01-20 15:55:40|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.08|10
1642694150000|2022-01-20 15:55:50|347.18|346.98|347.18|346.98|347.18|346.98|347.18|346.98|6
1642694170000|2022-01-20 15:56:10|347.13||347.13||347.13||347.13||0
1642694180000|2022-01-20 15:56:20|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|1
1642694200000|2022-01-20 15:56:40|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.98|3
1642694210000|2022-01-20 15:56:50|347.18|347.03|347.23|347.08|347.23|347.08|347.18|347.03|2
1642694220000|2022-01-20 15:57:00|347.28|347.13|347.28|347.08|347.28|347.13|347.28|347.08|2
1642694230000|2022-01-20 15:57:10|347.23||347.23||347.23||347.23||0
1642694240000|2022-01-20 15:57:20|347.28|347.13|347.28|347.08|347.28|347.13|347.28|347.08|1
1642694250000|2022-01-20 15:57:30||347.13||347.13||347.13||347.13|1
1642694260000|2022-01-20 15:57:40|347.33||347.33||347.33||347.33||2
1642694270000|2022-01-20 15:57:50|347.28|347.18|347.38|347.18|347.38|347.18|347.28|347.18|2
1642694280000|2022-01-20 15:58:00|347.43|347.23|347.38|347.23|347.43|347.23|347.38|347.23|7
1642694300000|2022-01-20 15:58:20|347.33|347.18|347.33|347.13|347.38|347.18|347.28|347.13|10
1642694310000|2022-01-20 15:58:30|347.28||347.33||347.33||347.28||0
1642694330000|2022-01-20 15:58:50||347.18||347.18||347.18||347.18|0
1642694340000|2022-01-20 15:59:00|347.28|347.13|347.33|347.13|347.33|347.13|347.28|347.13|1
1642694350000|2022-01-20 15:59:10||347.18||347.18||347.18||347.18|0
1642694360000|2022-01-20 15:59:20|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|2
1642694370000|2022-01-20 15:59:30|||||||||1
1642694380000|2022-01-20 15:59:40|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|2
1642694410000|2022-01-20 16:00:10|347.28|347.13|347.33|347.18|347.33|347.18|347.28|347.13|2
1642694420000|2022-01-20 16:00:20|||||||||5
1642694450000|2022-01-20 16:00:50|347.43|347.23|347.43|347.28|347.43|347.28|347.43|347.23|7
1642694460000|2022-01-20 16:01:00|347.48|347.33|347.48|347.28|347.48|347.33|347.43|347.28|0
1642694470000|2022-01-20 16:01:10|347.43|347.33|347.48|347.33|347.48|347.33|347.43|347.28|1
1642694480000|2022-01-20 16:01:20|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|3
1642694490000|2022-01-20 16:01:30|||||||||1
1642694500000|2022-01-20 16:01:40|347.48|347.33|347.48|347.28|347.48|347.33|347.43|347.28|7
1642694510000|2022-01-20 16:01:50|347.43||347.48||347.48||347.43||0
1642694520000|2022-01-20 16:02:00||347.33||347.33||347.33||347.33|0
1642694540000|2022-01-20 16:02:20|347.43|347.28|347.38|347.23|347.43|347.28|347.38|347.18|5
1642694550000|2022-01-20 16:02:30|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|4
1642694560000|2022-01-20 16:02:40|347.48|347.33|347.48|347.28|347.48|347.33|347.43|347.28|2
1642694570000|2022-01-20 16:02:50|347.53|347.33|347.53|347.33|347.53|347.38|347.53|347.28|1
1642694580000|2022-01-20 16:03:00||347.38||347.38||347.38||347.33|0
1642694630000|2022-01-20 16:03:50|||||||||1
1642694640000|2022-01-20 16:04:00|347.48|347.28|347.43|347.28|347.48|347.28|347.43|347.28|9
1642694650000|2022-01-20 16:04:10|347.48|347.33|347.43|347.28|347.48|347.33|347.43|347.28|2
1642694660000|2022-01-20 16:04:20|347.48|347.33|347.53|347.38|347.53|347.38|347.48|347.33|5
1642694700000|2022-01-20 16:05:00|||||||||1
1642694710000|2022-01-20 16:05:10|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|4
1642694720000|2022-01-20 16:05:20|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|2
1642694730000|2022-01-20 16:05:30|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.33|2
1642694740000|2022-01-20 16:05:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|7
1642694750000|2022-01-20 16:05:50|347.58|347.43|347.58|347.43|347.58|347.43|347.58|347.43|2
1642694760000|2022-01-20 16:06:00|347.63|347.48|347.63|347.48|347.63|347.48|347.63|347.48|2
1642694770000|2022-01-20 16:06:10|347.68||347.63||347.68||347.63||4
1642694790000|2022-01-20 16:06:30|347.68|347.53|347.68|347.53|347.68|347.53|347.68|347.53|3
1642694800000|2022-01-20 16:06:40|347.63|347.48|347.58|347.43|347.63|347.48|347.58|347.43|6
1642694810000|2022-01-20 16:06:50||347.38||347.38||347.38||347.38|0
1642694820000|2022-01-20 16:07:00|347.53|347.33|347.48|347.33|347.53|347.33|347.48|347.33|2
1642694830000|2022-01-20 16:07:10|347.53|347.38|347.58|347.38|347.58|347.38|347.53|347.38|3
1642694840000|2022-01-20 16:07:20|347.63|347.43|347.63|347.43|347.63|347.43|347.63|347.43|0
1642694860000|2022-01-20 16:07:40|347.58||347.58||347.63||347.58||0
1642694870000|2022-01-20 16:07:50|347.63|347.48|347.63|347.43|347.63|347.48|347.63|347.43|2
1642694880000|2022-01-20 16:08:00|347.58|347.48|347.58|347.43|347.63|347.48|347.58|347.43|1
1642694890000|2022-01-20 16:08:10|347.63|347.48|347.63|347.43|347.63|347.48|347.58|347.43|0
1642694900000|2022-01-20 16:08:20||347.48||347.48||347.48||347.48|1
1642694920000|2022-01-20 16:08:40|347.58|347.43|347.58|347.38|347.58|347.43|347.58|347.38|7
1642694930000|2022-01-20 16:08:50|347.63|347.43|347.58|347.43|347.63|347.43|347.58|347.43|0
1642694940000|2022-01-20 16:09:00|347.53|347.38|347.48|347.33|347.53|347.38|347.48|347.33|5
1642694950000|2022-01-20 16:09:10|347.53|347.28|347.53|347.33|347.53|347.33|347.43|347.28|3
1642694960000|2022-01-20 16:09:20|347.48|347.28|347.48|347.28|347.48|347.28|347.48|347.28|0
1642694970000|2022-01-20 16:09:30|347.43|347.23|347.43|347.23|347.43|347.23|347.38|347.23|1
1642694980000|2022-01-20 16:09:40||347.28||347.23||347.28||347.23|0
1642695000000|2022-01-20 16:10:00|347.38|347.18|347.33|347.18|347.38|347.18|347.33|347.18|1
1642695010000|2022-01-20 16:10:10|347.38|347.23|347.38|347.18|347.38|347.23|347.38|347.18|1
1642695020000|2022-01-20 16:10:20||347.23||347.23||347.23||347.23|0
1642695030000|2022-01-20 16:10:30|347.33|347.18|347.33|347.18|347.33|347.18|347.33|347.18|3
1642695040000|2022-01-20 16:10:40|347.28|347.08|347.23|347.08|347.28|347.08|347.23|347.08|2
1642695050000|2022-01-20 16:10:50||347.03||347.08||347.08||347.03|0
1642695070000|2022-01-20 16:11:10|347.18|347.03|347.13|346.98|347.18|347.03|347.13|346.98|6
1642695080000|2022-01-20 16:11:20|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|3
1642695090000|2022-01-20 16:11:30|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.98|4
1642695110000|2022-01-20 16:11:50|||||||||1
1642695120000|2022-01-20 16:12:00|347.18|347.03|347.18|347.03|347.28|347.13|347.18|347.03|7
1642695130000|2022-01-20 16:12:10|347.13|346.98|347.18|346.93|347.18|346.98|347.13|346.93|1
1642695140000|2022-01-20 16:12:20|347.13||347.13||347.18||347.13||0
1642695150000|2022-01-20 16:12:30||346.98||346.93||346.98||346.93|1
1642695160000|2022-01-20 16:12:40||346.98||346.93||346.98||346.93|0
1642695170000|2022-01-20 16:12:50|347.08||347.08||347.08||347.08||0
1642695180000|2022-01-20 16:13:00|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.88|4
1642695190000|2022-01-20 16:13:10|347.08||347.08||347.08||347.08||2
1642695200000|2022-01-20 16:13:20||346.93||346.93||346.93||346.88|0
1642695220000|2022-01-20 16:13:40|347.03|346.88|347.08|346.88|347.08|346.88|347.03|346.88|5
1642695240000|2022-01-20 16:14:00|347.03|346.93|347.08|346.88|347.08|346.93|347.03|346.83|0
1642695250000|2022-01-20 16:14:10||346.93||346.88||346.93||346.88|0
1642695260000|2022-01-20 16:14:20|347.03|346.93|347.03|346.88|347.03|346.93|347.03|346.88|1
1642695280000|2022-01-20 16:14:40|346.98|346.78|346.98|346.83|346.98|346.83|346.98|346.78|2
1642695290000|2022-01-20 16:14:50|347.03||347.03||347.03||347.03||3
1642695300000|2022-01-20 16:15:00|346.98||346.98||346.98||346.98||0
1642695320000|2022-01-20 16:15:20|346.93|346.73|346.93|346.73|346.93|346.73|346.93|346.73|1
1642695330000|2022-01-20 16:15:30||346.78||346.78||346.78||346.78|0
1642695340000|2022-01-20 16:15:40||346.73||346.78||346.78||346.73|0
1642695350000|2022-01-20 16:15:50|||||||||1
1642695360000|2022-01-20 16:16:00|346.88|346.73|346.83|346.68|346.88|346.73|346.83|346.68|1
1642695370000|2022-01-20 16:16:10|346.88||346.88||346.88||346.88||0
1642695380000|2022-01-20 16:16:20|346.93|346.73|346.98|346.83|346.98|346.83|346.93|346.73|4
1642695390000|2022-01-20 16:16:30|347.03|346.88|347.08|346.88|347.08|346.88|347.03|346.88|2
1642695400000|2022-01-20 16:16:40|347.03|346.78|346.98|346.78|347.03|346.78|346.98|346.78|7
1642695420000|2022-01-20 16:17:00|346.93||346.93||346.93||346.93||0
1642695440000|2022-01-20 16:17:20|346.88|346.73|346.93|346.78|346.93|346.78|346.88|346.73|5
1642695450000|2022-01-20 16:17:30|346.98|346.83|346.93|346.78|346.98|346.83|346.93|346.78|2
1642695460000|2022-01-20 16:17:40|346.98||346.93||346.98||346.93||0
1642695470000|2022-01-20 16:17:50|346.98||346.93||346.98||346.93||0
1642695480000|2022-01-20 16:18:00|346.98||346.98||346.98||346.98||0
1642695490000|2022-01-20 16:18:10||346.83||346.83||346.83||346.83|1
1642695500000|2022-01-20 16:18:20||346.78||346.78||346.78||346.73|2
1642695510000|2022-01-20 16:18:30||346.83||346.83||346.83||346.78|0
1642695520000|2022-01-20 16:18:40|347.03|346.88|347.08|346.93|347.08|346.93|347.03|346.88|1
1642695530000|2022-01-20 16:18:50|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.83|1
1642695540000|2022-01-20 16:19:00|347.08|346.93|347.08|346.88|347.08|346.93|347.08|346.88|0
1642695550000|2022-01-20 16:19:10|347.03||347.03||347.03||347.03||0
1642695560000|2022-01-20 16:19:20|346.98|346.78|346.98|346.78|346.98|346.78|346.98|346.78|4
1642695570000|2022-01-20 16:19:30||346.83||346.83||346.83||346.83|1
1642695580000|2022-01-20 16:19:40|||||||||1
1642695590000|2022-01-20 16:19:50|346.93|346.78|346.93|346.78|346.93|346.78|346.93|346.78|2
1642695600000|2022-01-20 16:20:00|346.88|346.73|346.83|346.68|346.88|346.73|346.83|346.68|0
1642695610000|2022-01-20 16:20:10|346.88|346.63|346.83|346.68|346.88|346.68|346.83|346.63|0
1642695620000|2022-01-20 16:20:20|346.78|346.63|346.83|346.63|346.83|346.68|346.78|346.63|2
1642695630000|2022-01-20 16:20:30|346.88|346.68|346.88|346.68|346.88|346.73|346.88|346.63|2
1642695640000|2022-01-20 16:20:40|346.93|346.73|346.93|346.73|346.93|346.73|346.93|346.73|1
1642695650000|2022-01-20 16:20:50|346.88|346.78|346.93|346.73|346.93|346.78|346.88|346.73|0
1642695660000|2022-01-20 16:21:00|346.98|346.78|346.93|346.78|346.98|346.78|346.93|346.78|0
1642695690000|2022-01-20 16:21:30|346.98|346.83|346.98|346.78|346.98|346.83|346.98|346.78|1
1642695720000|2022-01-20 16:22:00|346.93||346.93||346.93||346.93||0
1642695730000|2022-01-20 16:22:10|346.98||346.98||346.98||346.93||0
1642695740000|2022-01-20 16:22:20|346.93||346.98||346.98||346.93||0
1642695750000|2022-01-20 16:22:30|346.93||346.98||346.98||346.93||2
1642695770000|2022-01-20 16:22:50|347.03|346.83|347.03|346.83|347.03|346.83|347.03|346.78|5
1642695780000|2022-01-20 16:23:00|346.98|346.88|346.98|346.78|346.98|346.88|346.98|346.78|1
1642695790000|2022-01-20 16:23:10|346.93|346.73|346.93|346.73|346.93|346.73|346.93|346.73|0
1642695810000|2022-01-20 16:23:30||346.78||346.78||346.78||346.78|1
1642695820000|2022-01-20 16:23:40|346.98|346.83|346.93|346.78|346.98|346.83|346.93|346.78|3
1642695830000|2022-01-20 16:23:50|346.98|346.83|346.98|346.83|347.03|346.83|346.93|346.78|1
1642695840000|2022-01-20 16:24:00|346.93|346.78|346.93|346.78|346.93|346.78|346.93|346.78|3
1642695850000|2022-01-20 16:24:10||346.73||346.73||346.78||346.73|1
1642695870000|2022-01-20 16:24:30|346.98|346.78|346.98|346.83|346.98|346.83|346.98|346.78|1
1642695880000|2022-01-20 16:24:40|347.03|346.78|347.08|346.88|347.08|346.93|347.03|346.78|14
1642695890000|2022-01-20 16:24:50|347.03|346.93|347.13|346.93|347.13|346.93|347.03|346.93|0
1642695900000|2022-01-20 16:25:00|347.08|346.88|347.03|346.88|347.08|346.88|347.03|346.88|3
1642695920000|2022-01-20 16:25:20|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.78|3
1642695930000|2022-01-20 16:25:30|347.03|346.78|346.98|346.78|347.03|346.78|346.98|346.78|4
1642695940000|2022-01-20 16:25:40|347.03|346.83|347.03|346.88|347.03|346.88|347.03|346.83|2
1642695950000|2022-01-20 16:25:50||346.83||346.88||346.88||346.83|0
1642695960000|2022-01-20 16:26:00|347.08|346.93|347.13|346.98|347.13|346.98|347.08|346.93|1
1642695970000|2022-01-20 16:26:10|347.08|346.88|347.03|346.83|347.08|346.88|347.03|346.83|4
1642695980000|2022-01-20 16:26:20|346.98|346.88|346.98|346.83|347.03|346.88|346.98|346.83|2
1642695990000|2022-01-20 16:26:30|347.03|346.88|347.03|346.88|347.03|346.88|346.98|346.88|2
1642696030000|2022-01-20 16:27:10|||||||||1
1642696040000|2022-01-20 16:27:20|346.98|346.83|346.98|346.83|346.98|346.83|346.98|346.83|7
1642696050000|2022-01-20 16:27:30|347.03|346.78|346.98|346.78|347.03|346.83|346.98|346.78|1
1642696060000|2022-01-20 16:27:40|346.93|346.73|346.93|346.73|346.93|346.73|346.93|346.73|0
1642696070000|2022-01-20 16:27:50|346.88|346.78|346.93|346.78|346.93|346.78|346.88|346.73|4
1642696080000|2022-01-20 16:28:00|346.98|346.83|347.03|346.83|347.03|346.83|346.98|346.83|3
1642696090000|2022-01-20 16:28:10|346.98|346.88|346.98|346.78|346.98|346.88|346.98|346.78|3
1642696100000|2022-01-20 16:28:20|346.93|346.83|347.03|346.83|347.03|346.83|346.93|346.83|2
1642696110000|2022-01-20 16:28:30|346.98|346.78|346.98|346.78|346.98|346.83|346.98|346.78|0
1642696120000|2022-01-20 16:28:40|346.93|346.83|346.93|346.78|346.93|346.83|346.93|346.78|0
1642696130000|2022-01-20 16:28:50||346.73||346.73||346.73||346.73|0
1642696140000|2022-01-20 16:29:00|346.88||346.88||346.88||346.88||0
1642696150000|2022-01-20 16:29:10||346.68||346.68||346.68||346.68|3
1642696160000|2022-01-20 16:29:20|346.83||346.83||346.83||346.83||0
1642696170000|2022-01-20 16:29:30|346.88|346.73|346.98|346.83|346.98|346.83|346.88|346.73|18
1642696180000|2022-01-20 16:29:40|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.83|1
1642696190000|2022-01-20 16:29:50|346.98|346.78|346.98|346.78|346.98|346.78|346.98|346.78|11
1642696200000|2022-01-20 16:30:00|346.93|346.83|346.98|346.78|347.03|346.83|346.93|346.78|2
1642696210000|2022-01-20 16:30:10||346.83||346.78||346.83||346.78|0
1642696220000|2022-01-20 16:30:20||346.83||346.78||346.83||346.78|0
1642696230000|2022-01-20 16:30:30|347.03|346.83|347.03|346.88|347.03|346.88|347.03|346.83|2
1642696240000|2022-01-20 16:30:40|347.08|346.93|347.08|346.93|347.13|346.93|347.08|346.88|1
1642696250000|2022-01-20 16:30:50||346.88||346.93||346.93||346.88|0
1642696260000|2022-01-20 16:31:00|347.13||347.08||347.13||347.08||0
1642696270000|2022-01-20 16:31:10|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.88|5
1642696280000|2022-01-20 16:31:20|347.08||347.03||347.08||347.03||0
1642696300000|2022-01-20 16:31:40|347.08|346.93|347.08|346.93|347.08|346.93|347.03|346.93|0
1642696320000|2022-01-20 16:32:00|347.03|346.88|347.03|346.88|347.03|346.88|347.03|346.88|4
1642696330000|2022-01-20 16:32:10|347.08|346.93|347.08|346.93|347.08|346.93|347.08|346.93|2
1642696340000|2022-01-20 16:32:20|347.13|346.98|347.13|346.98|347.18|346.98|347.13|346.98|1
1642696350000|2022-01-20 16:32:30|347.18|347.03|347.13|346.98|347.18|347.03|347.13|346.98|5
1642696370000|2022-01-20 16:32:50||346.93||346.98||346.98||346.93|0
1642696380000|2022-01-20 16:33:00|347.18||347.18||347.18||347.13||0
1642696390000|2022-01-20 16:33:10|347.13|347.03|347.18|347.03|347.18|347.03|347.13|347.03|0
1642696400000|2022-01-20 16:33:20|347.13|346.98|347.13|346.98|347.13|346.98|347.13|346.98|3
1642696410000|2022-01-20 16:33:30|347.18||347.13||347.18||347.13||1
1642696420000|2022-01-20 16:33:40|347.18||347.18||347.18||347.13||0
1642696440000|2022-01-20 16:34:00||347.03||346.98||347.03||346.93|0
1642696450000|2022-01-20 16:34:10|347.13|346.93|347.13|346.98|347.18|346.98|347.13|346.93|0
1642696460000|2022-01-20 16:34:20|347.18|346.93|347.18|346.98|347.18|346.98|347.18|346.93|2
1642696480000|2022-01-20 16:34:40||347.03||347.03||347.03||347.03|0
1642696490000|2022-01-20 16:34:50||346.98||347.03||347.03||346.98|1
1642696500000|2022-01-20 16:35:00||346.98||347.03||347.03||346.98|5
1642696510000|2022-01-20 16:35:10|347.23||347.23||347.23||347.23||2
1642696520000|2022-01-20 16:35:20|347.28|347.08|347.38|347.23|347.38|347.23|347.28|347.08|16
1642696530000|2022-01-20 16:35:30|347.33|347.18|347.33|347.13|347.33|347.18|347.33|347.13|2
1642696540000|2022-01-20 16:35:40||347.18||347.18||347.18||347.18|1
1642696560000|2022-01-20 16:36:00|347.28|347.13|347.23|347.08|347.28|347.13|347.23|347.08|4
1642696570000|2022-01-20 16:36:10|347.28|347.13|347.28|347.13|347.28|347.13|347.23|347.13|2
1642696580000|2022-01-20 16:36:20|347.23|347.08|347.18|347.03|347.28|347.08|347.18|347.03|8
1642696590000|2022-01-20 16:36:30|347.23|347.08|347.28|347.08|347.28|347.13|347.23|347.08|4
1642696600000|2022-01-20 16:36:40|347.23||347.23||347.23||347.23||0
1642696610000|2022-01-20 16:36:50|347.28|346.98|347.18|346.98|347.28|346.98|347.18|346.98|5
1642696620000|2022-01-20 16:37:00|347.23|347.03|347.23|347.03|347.23|347.03|347.18|347.03|0
1642696630000|2022-01-20 16:37:10|347.28|347.08|347.28|347.13|347.28|347.13|347.28|347.03|0
1642696640000|2022-01-20 16:37:20||347.08||347.08||347.13||347.08|2
1642696650000|2022-01-20 16:37:30|347.33|347.13|347.28|347.13|347.33|347.13|347.28|347.13|0
1642696660000|2022-01-20 16:37:40||347.08||347.08||347.08||347.08|7
1642696670000|2022-01-20 16:37:50||347.13||347.13||347.13||347.13|0
1642696700000|2022-01-20 16:38:20|347.23|347.08|347.23|347.03|347.23|347.08|347.23|347.03|2
1642696710000|2022-01-20 16:38:30|347.18|347.08|347.18|346.98|347.18|347.08|347.13|346.93|10
1642696720000|2022-01-20 16:38:40|347.13||347.13||347.18||347.13||0
1642696730000|2022-01-20 16:38:50|347.18||347.18||347.18||347.13||0
1642696750000|2022-01-20 16:39:10||347.03||346.98||347.03||346.98|0
1642696760000|2022-01-20 16:39:20||347.03||347.03||347.03||347.03|0
1642696770000|2022-01-20 16:39:30|347.23||347.23||347.28||347.23||1
1642696780000|2022-01-20 16:39:40|347.18||347.23||347.23||347.18||1
1642696790000|2022-01-20 16:39:50||347.08||347.08||347.08||347.03|0
1642696800000|2022-01-20 16:40:00|347.28||347.23||347.28||347.23||0
1642696810000|2022-01-20 16:40:10|347.28||347.23||347.28||347.23||0
1642696820000|2022-01-20 16:40:20|347.28|347.03|347.23|347.08|347.28|347.08|347.18|347.03|9
1642696830000|2022-01-20 16:40:30|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|3
1642696840000|2022-01-20 16:40:40||347.08||347.08||347.13||347.08|3
1642696850000|2022-01-20 16:40:50|347.23||347.23||347.23||347.23||0
1642696860000|2022-01-20 16:41:00||347.03||347.03||347.08||347.03|0
1642696870000|2022-01-20 16:41:10||347.08||347.03||347.08||347.03|0
1642696880000|2022-01-20 16:41:20|347.28|347.08|347.23|347.03|347.28|347.08|347.23|347.03|0
1642696890000|2022-01-20 16:41:30|347.28|347.08|347.18|347.03|347.28|347.08|347.18|347.03|0
1642696900000|2022-01-20 16:41:40||346.98||346.98||347.03||346.98|0
1642696910000|2022-01-20 16:41:50|347.13|347.03|347.13|346.98|347.13|347.03|347.13|346.98|0
1642696920000|2022-01-20 16:42:00||346.93||346.93||346.93||346.93|0
1642696930000|2022-01-20 16:42:10|347.08|346.88|347.03|346.88|347.08|346.88|347.03|346.88|0
1642696940000|2022-01-20 16:42:20|346.98|346.83|346.93|346.78|346.98|346.88|346.93|346.78|1
1642696950000|2022-01-20 16:42:30||346.73||346.73||346.73||346.73|0
1642696960000|2022-01-20 16:42:40||346.78||346.78||346.78||346.78|0
1642696970000|2022-01-20 16:42:50|346.98|346.83|347.03|346.88|347.03|346.88|346.98|346.78|3
1642696980000|2022-01-20 16:43:00|347.08|346.83|347.08|346.88|347.08|346.88|347.08|346.83|0
1642697000000|2022-01-20 16:43:20|347.03||347.08||347.08||347.03||1
1642697010000|2022-01-20 16:43:30|347.03|346.93|347.03|346.88|347.03|346.93|347.03|346.83|6
1642697020000|2022-01-20 16:43:40||346.83||346.83||346.88||346.83|0
1642697030000|2022-01-20 16:43:50|346.98|346.78|346.93|346.73|346.98|346.78|346.93|346.73|0
1642697060000|2022-01-20 16:44:20|346.98||346.98||346.98||346.98||0
1642697080000|2022-01-20 16:44:40|346.93||346.93||346.93||346.93||0
1642697100000|2022-01-20 16:45:00|346.98||346.98||346.98||346.98||0
1642697130000|2022-01-20 16:45:30|347.03||347.03||347.03||347.03||2
1642697160000|2022-01-20 16:46:00|346.98||347.03||347.03||346.98||0
1642697180000|2022-01-20 16:46:20|||||||||1
1642697200000|2022-01-20 16:46:40|347.08||347.08||347.08||347.08||3
1642697210000|2022-01-20 16:46:50|347.13||347.03||347.13||347.03||4
1642697220000|2022-01-20 16:47:00|347.08||347.08||347.08||347.08||1
1642697240000|2022-01-20 16:47:20|347.03||347.03||347.03||347.03||0
1642697250000|2022-01-20 16:47:30|347.08|346.78|347.08|346.83|347.08|346.83|347.08|346.78|0
1642697280000|2022-01-20 16:48:00|347.13|346.88|347.13|346.93|347.13|346.93|347.13|346.88|1
1642697290000|2022-01-20 16:48:10|347.18||347.18||347.18||347.18||1
1642697320000|2022-01-20 16:48:40|347.23||347.23||347.23||347.23||1
1642697340000|2022-01-20 16:49:00|347.18||347.18||347.18||347.18||0
1642697360000|2022-01-20 16:49:20|||||||||1
1642697370000|2022-01-20 16:49:30|347.23|347.03|347.23|347.03|347.23|347.08|347.23|347.03|4
1642697380000|2022-01-20 16:49:40|347.18|347.08|347.23|347.03|347.23|347.08|347.18|347.03|1
1642697390000|2022-01-20 16:49:50|347.18|346.93|347.18|346.98|347.18|347.03|347.18|346.93|2
1642697400000|2022-01-20 16:50:00||347.03||347.03||347.03||346.98|0
1642697420000|2022-01-20 16:50:20||346.98||347.03||347.03||346.98|3
1642697430000|2022-01-20 16:50:30|347.23|346.98|347.23|347.08|347.23|347.08|347.18|346.98|0
1642697440000|2022-01-20 16:50:40||347.03||347.03||347.08||347.03|3
1642697460000|2022-01-20 16:51:00|347.28|347.08|347.28|347.13|347.28|347.13|347.28|347.03|1
1642697480000|2022-01-20 16:51:20|347.23|347.08|347.28|347.08|347.28|347.13|347.23|347.03|4
1642697490000|2022-01-20 16:51:30|347.23|347.03|347.23|347.08|347.28|347.08|347.23|347.03|0
1642697500000|2022-01-20 16:51:40|347.28|347.03|347.23|347.03|347.28|347.03|347.23|347.03|0
1642697510000|2022-01-20 16:51:50||347.08||347.03||347.08||347.03|0
1642697520000|2022-01-20 16:52:00|347.18||347.18||347.18||347.18||0
1642697530000|2022-01-20 16:52:10||346.98||346.98||347.03||346.98|0
1642697540000|2022-01-20 16:52:20||347.03||346.98||347.03||346.98|1
1642697550000|2022-01-20 16:52:30||347.03||347.03||347.03||346.98|0
1642697560000|2022-01-20 16:52:40||346.98||346.98||347.03||346.98|0
1642697570000|2022-01-20 16:52:50||347.03||347.03||347.03||346.98|0
1642697580000|2022-01-20 16:53:00||346.98||346.98||347.03||346.98|0
1642697590000|2022-01-20 16:53:10||347.03||347.03||347.03||346.98|0
1642697600000|2022-01-20 16:53:20|||||||||1
1642697610000|2022-01-20 16:53:30|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.08|2
1642697630000|2022-01-20 16:53:50|347.28||347.23||347.28||347.23||0
1642697640000|2022-01-20 16:54:00|347.28|347.03|347.18|347.03|347.28|347.03|347.18|347.03|5
1642697650000|2022-01-20 16:54:10||346.98||347.03||347.03||346.98|0
1642697660000|2022-01-20 16:54:20||346.98||347.03||347.03||346.98|0
1642697670000|2022-01-20 16:54:30|347.13|346.98|347.18|346.98|347.18|347.03|347.13|346.98|0
1642697680000|2022-01-20 16:54:40||347.03||346.98||347.03||346.98|0
1642697690000|2022-01-20 16:54:50|347.13||347.13||347.13||347.13||0
1642697700000|2022-01-20 16:55:00|347.18|347.03|347.18|346.98|347.18|347.03|347.18|346.98|0
1642697710000|2022-01-20 16:55:10|347.13|347.03|347.18|346.98|347.18|347.03|347.13|346.98|0
1642697720000|2022-01-20 16:55:20|347.23|347.03|347.23|347.03|347.23|347.08|347.23|346.98|1
1642697730000|2022-01-20 16:55:30||347.08||347.08||347.08||347.03|0
1642697740000|2022-01-20 16:55:40||347.03||347.03||347.08||347.03|0
1642697750000|2022-01-20 16:55:50||347.08||347.08||347.08||347.03|0
1642697760000|2022-01-20 16:56:00|||||||||1
1642697770000|2022-01-20 16:56:10|347.28|347.13|347.28|347.08|347.28|347.13|347.28|347.08|0
1642697780000|2022-01-20 16:56:20|347.33|347.13|347.33|347.18|347.33|347.18|347.33|347.13|1
1642697790000|2022-01-20 16:56:30|347.38|347.23|347.33|347.18|347.38|347.23|347.33|347.18|1
1642697800000|2022-01-20 16:56:40|347.38||347.33||347.38||347.33||0
1642697830000|2022-01-20 16:57:10|347.38|347.23|347.43|347.23|347.43|347.28|347.38|347.23|3
1642697840000|2022-01-20 16:57:20|347.38|347.28|347.33|347.18|347.38|347.28|347.33|347.18|9
1642697860000|2022-01-20 16:57:40|347.28|347.13|347.33|347.18|347.33|347.18|347.28|347.13|2
1642697870000|2022-01-20 16:57:50|347.28|347.13|347.33|347.18|347.33|347.18|347.28|347.13|0
1642697890000|2022-01-20 16:58:10|347.28|347.13|347.28|347.13|347.28|347.13|347.28|347.13|0
1642697900000|2022-01-20 16:58:20|347.33|347.08|347.28|347.08|347.33|347.08|347.28|347.08|0
1642697920000|2022-01-20 16:58:40||347.13||347.13||347.13||347.08|0
1642697960000|2022-01-20 16:59:20|||||||||1
1642698000000|2022-01-20 17:00:00|347.38|347.18|347.43|347.23|347.43|347.28|347.38|347.18|7
1642698010000|2022-01-20 17:00:10|347.38|347.28|347.48|347.28|347.48|347.28|347.38|347.28|0
1642698020000|2022-01-20 17:00:20|||||||||1
1642698030000|2022-01-20 17:00:30|347.43|347.23|347.43|347.28|347.48|347.28|347.43|347.23|0
1642698040000|2022-01-20 17:00:40|347.48|347.23|347.48|347.28|347.48|347.28|347.43|347.23|1
1642698050000|2022-01-20 17:00:50|347.43||347.43||347.43||347.43||0
1642698060000|2022-01-20 17:01:00|347.38|347.23|347.43|347.28|347.43|347.28|347.38|347.23|1
1642698070000|2022-01-20 17:01:10|347.38|347.23|347.43|347.23|347.43|347.23|347.38|347.23|2
1642698080000|2022-01-20 17:01:20|347.38||347.38||347.43||347.38||0
1642698090000|2022-01-20 17:01:30||347.18||347.23||347.23||347.18|0
1642698100000|2022-01-20 17:01:40|347.43|347.28|347.43|347.28|347.43|347.28|347.43|347.28|1
1642698110000|2022-01-20 17:01:50|347.48||347.43||347.48||347.43||0
1642698120000|2022-01-20 17:02:00|347.48|347.23|347.38|347.18|347.48|347.23|347.33|347.18|5
1642698130000|2022-01-20 17:02:10|347.33||347.38||347.38||347.33||1
1642698140000|2022-01-20 17:02:20|347.33||347.38||347.38||347.33||1
1642698150000|2022-01-20 17:02:30|347.43|347.23|347.38|347.23|347.43|347.23|347.38|347.23|0
1642698160000|2022-01-20 17:02:40||347.18||347.23||347.23||347.18|1
1642698170000|2022-01-20 17:02:50||347.18||347.23||347.23||347.18|0
1642698180000|2022-01-20 17:03:00||347.18||347.18||347.23||347.18|2
1642698190000|2022-01-20 17:03:10|347.33||347.33||347.38||347.33||0
1642698200000|2022-01-20 17:03:20|347.38||347.38||347.38||347.33||0
1642698210000|2022-01-20 17:03:30|347.33||347.38||347.38||347.33||0
1642698220000|2022-01-20 17:03:40|347.33||347.33||347.33||347.33||0
1642698240000|2022-01-20 17:04:00|347.38||347.38||347.38||347.38||3
1642698250000|2022-01-20 17:04:10|347.43|347.23|347.48|347.28|347.48|347.28|347.38|347.18|1
1642698260000|2022-01-20 17:04:20|347.43||347.43||347.48||347.43||0
1642698270000|2022-01-20 17:04:30|347.48||347.48||347.48||347.43||1
1642698280000|2022-01-20 17:04:40|347.53|347.33|347.53|347.33|347.53|347.38|347.53|347.28|0
1642698300000|2022-01-20 17:05:00|347.48||347.48||347.53||347.48||0
1642698310000|2022-01-20 17:05:10|347.43|347.23|347.38|347.23|347.43|347.23|347.38|347.23|5
1642698320000|2022-01-20 17:05:20|347.43|347.28|347.48|347.28|347.48|347.28|347.43|347.28|2
1642698330000|2022-01-20 17:05:30|347.43|347.33|347.43|347.28|347.43|347.33|347.43|347.28|0
1642698340000|2022-01-20 17:05:40|347.48|347.33|347.43|347.28|347.48|347.33|347.43|347.28|0
1642698350000|2022-01-20 17:05:50|347.48|347.33|347.48|347.28|347.48|347.33|347.43|347.28|0
1642698360000|2022-01-20 17:06:00|347.43||347.48||347.48||347.43||1
1642698370000|2022-01-20 17:06:10||347.33||347.33||347.33||347.28|1
1642698380000|2022-01-20 17:06:20|347.53|347.38|347.58|347.38|347.58|347.38|347.53|347.38|2
1642698390000|2022-01-20 17:06:30|347.53||347.58||347.58||347.53||0
1642698400000|2022-01-20 17:06:40|347.53||347.58||347.58||347.53||0
1642698410000|2022-01-20 17:06:50|347.63|347.43|347.63|347.43|347.63|347.43|347.63|347.38|0
1642698420000|2022-01-20 17:07:00|347.58||347.63||347.63||347.58||0
1642698430000|2022-01-20 17:07:10|347.58||347.58||347.63||347.58||0
1642698440000|2022-01-20 17:07:20||347.38||347.38||347.43||347.38|2
1642698460000|2022-01-20 17:07:40||347.43||347.43||347.43||347.38|0
1642698470000|2022-01-20 17:07:50|347.63|347.48|347.68|347.53|347.68|347.53|347.63|347.48|4
1642698480000|2022-01-20 17:08:00|347.63|347.48|347.63|347.43|347.63|347.48|347.58|347.43|5
1642698500000|2022-01-20 17:08:20|347.68||347.63||347.68||347.63||0
1642698510000|2022-01-20 17:08:30|347.58|347.38|347.53|347.33|347.58|347.38|347.53|347.33|0
1642698520000|2022-01-20 17:08:40|347.48|347.38|347.53|347.33|347.53|347.38|347.48|347.33|0
1642698530000|2022-01-20 17:08:50||347.38||347.33||347.38||347.33|0
1642698550000|2022-01-20 17:09:10||347.38||347.33||347.38||347.33|0
1642698560000|2022-01-20 17:09:20|347.48|347.28|347.48|347.28|347.48|347.28|347.48|347.28|2
1642698570000|2022-01-20 17:09:30|347.53|347.33|347.53|347.33|347.53|347.33|347.53|347.28|5
1642698580000|2022-01-20 17:09:40|347.58|347.38|347.53|347.38|347.58|347.38|347.53|347.38|0
1642698590000|2022-01-20 17:09:50||347.33||347.38||347.38||347.33|0
1642698600000|2022-01-20 17:10:00|347.48|347.33|347.48|347.33|347.48|347.33|347.48|347.28|2
1642698610000|2022-01-20 17:10:10|347.53|347.38|347.53|347.33|347.53|347.38|347.48|347.33|0
1642698620000|2022-01-20 17:10:20||347.38||347.33||347.38||347.33|0
1642698630000|2022-01-20 17:10:30|347.48||347.48||347.53||347.48||0
1642698640000|2022-01-20 17:10:40|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.33|0
1642698650000|2022-01-20 17:10:50|347.58|347.33|347.58|347.38|347.58|347.38|347.53|347.33|0
1642698660000|2022-01-20 17:11:00|347.53|347.33|347.53|347.38|347.53|347.38|347.53|347.33|1
1642698670000|2022-01-20 17:11:10|347.58||347.58||347.58||347.53||0
1642698700000|2022-01-20 17:11:40||347.43||347.43||347.43||347.43|0
1642698720000|2022-01-20 17:12:00|||||||||2
1642698730000|2022-01-20 17:12:10|347.63|347.48|347.63|347.43|347.63|347.48|347.63|347.43|1
1642698740000|2022-01-20 17:12:20|347.68|347.48|347.68|347.48|347.68|347.48|347.68|347.43|1
1642698750000|2022-01-20 17:12:30|347.63||347.68||347.68||347.63||0
1642698760000|2022-01-20 17:12:40|347.63|347.53|347.68|347.48|347.68|347.53|347.63|347.48|0
1642698770000|2022-01-20 17:12:50|347.63||347.68||347.68||347.63||0
1642698790000|2022-01-20 17:13:10|347.73|347.53|347.73|347.53|347.73|347.58|347.73|347.53|2
1642698800000|2022-01-20 17:13:20||347.58||347.58||347.58||347.53|1
1642698820000|2022-01-20 17:13:40|347.68|347.53|347.68|347.48|347.68|347.53|347.68|347.48|6
1642698830000|2022-01-20 17:13:50|347.63|347.53|347.68|347.48|347.68|347.53|347.63|347.48|1
1642698840000|2022-01-20 17:14:00|347.63|347.53|347.63|347.43|347.63|347.53|347.63|347.43|0
1642698850000|2022-01-20 17:14:10||347.48||347.43||347.48||347.43|0
1642698860000|2022-01-20 17:14:20|347.58||347.58||347.58||347.58||0
1642698890000|2022-01-20 17:14:50|347.53|347.38|347.53|347.38|347.53|347.38|347.53|347.38|1
1642698910000|2022-01-20 17:15:10||347.33||347.33||347.33||347.33|1
1642698920000|2022-01-20 17:15:20|347.48|347.38|347.53|347.33|347.53|347.38|347.43|347.28|3
1642698930000|2022-01-20 17:15:30|347.48||347.48||347.48||347.48||0
1642698940000|2022-01-20 17:15:40||347.28||347.33||347.33||347.28|0
1642698950000|2022-01-20 17:15:50||347.28||347.28||347.33||347.28|0
1642698960000|2022-01-20 17:16:00||347.33||347.28||347.33||347.28|1
1642698970000|2022-01-20 17:16:10|347.43|347.23|347.38|347.23|347.43|347.23|347.38|347.18|0
1642698980000|2022-01-20 17:16:20|347.43|347.28|347.43|347.23|347.43|347.28|347.43|347.23|1
1642698990000|2022-01-20 17:16:30|347.48|347.28|347.43|347.28|347.48|347.28|347.43|347.23|0
1642699000000|2022-01-20 17:16:40|347.48|347.23|347.48|347.28|347.48|347.28|347.48|347.23|0
1642699010000|2022-01-20 17:16:50|347.43|347.33|347.48|347.33|347.48|347.33|347.43|347.33|0
1642699020000|2022-01-20 17:17:00|347.53|347.28|347.48|347.33|347.53|347.38|347.48|347.28|1
1642699030000|2022-01-20 17:17:10||347.28||347.28||347.33||347.28|0
1642699040000|2022-01-20 17:17:20|347.43|347.33|347.43|347.23|347.43|347.33|347.43|347.23|0
1642699050000|2022-01-20 17:17:30||347.28||347.28||347.28||347.23|0
1642699070000|2022-01-20 17:17:50|347.48|347.33|347.48|347.28|347.48|347.33|347.48|347.28|0
1642699080000|2022-01-20 17:18:00||347.33||347.28||347.33||347.28|0
1642699090000|2022-01-20 17:18:10|347.43||347.43||347.43||347.43||0
1642699100000|2022-01-20 17:18:20|347.38|347.23|347.38|347.23|347.38|347.23|347.38|347.23|1
1642699110000|2022-01-20 17:18:30||347.18||347.18||347.23||347.18|0
1642699120000|2022-01-20 17:18:40||347.23||347.18||347.23||347.18|0
1642699130000|2022-01-20 17:18:50||347.23||347.18||347.23||347.18|0
1642699140000|2022-01-20 17:19:00|347.33|347.23|347.33|347.18|347.33|347.23|347.33|347.18|1
1642699160000|2022-01-20 17:19:20|347.38||347.38||347.38||347.38||2
1642699170000|2022-01-20 17:19:30||347.23||347.18||347.23||347.18|0
1642699180000|2022-01-20 17:19:40||347.23||347.18||347.23||347.18|0
1642699190000|2022-01-20 17:19:50|347.33|347.13|347.33|347.13|347.33|347.13|347.33|347.13|1
1642699200000|2022-01-20 17:20:00|347.28||347.33||347.33||347.28||0
1642699210000|2022-01-20 17:20:10|347.28||347.28||347.28||347.28||0
1642699220000|2022-01-20 17:20:20|347.33||347.33||347.33||347.28||0
1642699260000|2022-01-20 17:21:00|347.38||347.38||347.38||347.33||0
1642699270000|2022-01-20 17:21:10|347.33||347.38||347.38||347.33||0
1642699310000|2022-01-20 17:21:50|347.33||347.33||347.38||347.33||0
1642699320000|2022-01-20 17:22:00|347.38||347.38||347.38||347.38||0
1642699340000|2022-01-20 17:22:20|347.43||347.38||347.43||347.38||1
1642699420000|2022-01-20 17:23:40|347.33||347.38||347.38||347.33||0
1642699440000|2022-01-20 17:24:00|347.43||347.43||347.43||347.43||1
1642699500000|2022-01-20 17:25:00|347.38||347.38||347.38||347.38||0
1642699510000|2022-01-20 17:25:10|347.43||347.43||347.43||347.43||0
1642699520000|2022-01-20 17:25:20|||||||||1
1642699530000|2022-01-20 17:25:30|347.38||347.38||347.38||347.38||0
1642699610000|2022-01-20 17:26:50|347.33||347.38||347.38||347.33||0
1642699620000|2022-01-20 17:27:00|347.33||347.38||347.38||347.33||0
1642699630000|2022-01-20 17:27:10|347.33||347.38||347.38||347.33||0
1642699650000|2022-01-20 17:27:30|347.43||347.38||347.43||347.38||0
1642699670000|2022-01-20 17:27:50|347.43||347.43||347.43||347.43||1
1642699680000|2022-01-20 17:28:00|347.38||347.38||347.38||347.38||1
1642699760000|2022-01-20 17:29:20|||||||||1
1642699790000|2022-01-20 17:29:50|347.43||347.43||347.43||347.43||2
1642699820000|2022-01-20 17:30:20|347.48||347.53||347.53||347.48||5
1642699830000|2022-01-20 17:30:30|347.48||347.48||347.48||347.48||0
1642699850000|2022-01-20 17:30:50|347.53||347.48||347.53||347.48||1
1642699860000|2022-01-20 17:31:00|347.53||347.48||347.53||347.48||1
1642699870000|2022-01-20 17:31:10|347.43||347.48||347.48||347.43||0
1642699920000|2022-01-20 17:32:00|347.43||347.43||347.43||347.43||0
1642699930000|2022-01-20 17:32:10|347.38||347.43||347.43||347.38||1
1642700020000|2022-01-20 17:33:40|||||||||1
1642700040000|2022-01-20 17:34:00|||||||||1
1642700110000|2022-01-20 17:35:10|||||||||1
1642700120000|2022-01-20 17:35:20|347.48||347.48||347.48||347.48||0
1642700180000|2022-01-20 17:36:20|||||||||1
1642700200000|2022-01-20 17:36:40|347.43||347.43||347.43||347.43||0
1642700220000|2022-01-20 17:37:00|347.38||347.43||347.43||347.38||0
1642700230000|2022-01-20 17:37:10|347.38||347.43||347.43||347.38||0
1642700260000|2022-01-20 17:37:40|347.38||347.38||347.38||347.38||0
1642700270000|2022-01-20 17:37:50|347.43||347.43||347.43||347.43||1
1642700280000|2022-01-20 17:38:00|347.38||347.38||347.43||347.38||0
1642700290000|2022-01-20 17:38:10|347.43||347.43||347.43||347.38||0
1642700300000|2022-01-20 17:38:20|347.38||347.38||347.43||347.38||0
1642700340000|2022-01-20 17:39:00|347.43||347.43||347.43||347.38||1
1642700350000|2022-01-20 17:39:10|347.38||347.38||347.43||347.38||1
1642700360000|2022-01-20 17:39:20|347.43||347.38||347.43||347.38||0
1642700370000|2022-01-20 17:39:30|347.43||347.43||347.43||347.38||0
1642700380000|2022-01-20 17:39:40|347.38||347.43||347.43||347.38||0
1642700400000|2022-01-20 17:40:00|347.38||347.38||347.38||347.38||0
1642700450000|2022-01-20 17:40:50|||||||||1
1642700460000|2022-01-20 17:41:00|347.43||347.43||347.43||347.43||0
1642700530000|2022-01-20 17:42:10|||||||||1
1642700580000|2022-01-20 17:43:00|||||||||1
1642700600000|2022-01-20 17:43:20|347.38||347.38||347.38||347.38||0
1642700630000|2022-01-20 17:43:50|||||||||1
1642700710000|2022-01-20 17:45:10|347.33||347.28||347.33||347.28||1
1642700720000|2022-01-20 17:45:20|347.33||347.33||347.33||347.33||7
1642700730000|2022-01-20 17:45:30||347.18||347.18||347.18||347.13|0
1642700740000|2022-01-20 17:45:40||347.13||347.13||347.13||347.13|4
1642700760000|2022-01-20 17:46:00|347.28||347.28||347.28||347.28||0
1642700800000|2022-01-20 17:46:40|347.33||347.33||347.33||347.33||0
1642700810000|2022-01-20 17:46:50|347.28||347.28||347.28||347.28||0
1642700820000|2022-01-20 17:47:00|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.03|1
1642700830000|2022-01-20 17:47:10|347.28||347.23||347.28||347.23||0
1642700840000|2022-01-20 17:47:20|347.28||347.23||347.28||347.23||0
1642700850000|2022-01-20 17:47:30|347.28||347.28||347.28||347.28||0
1642700860000|2022-01-20 17:47:40|347.23||347.28||347.28||347.23||0
1642700870000|2022-01-20 17:47:50|347.23|347.13|347.28|347.08|347.28|347.13|347.23|347.08|1
1642700880000|2022-01-20 17:48:00||347.13||347.08||347.13||347.08|0
1642700890000|2022-01-20 17:48:10||347.13||347.08||347.13||347.08|0
1642700900000|2022-01-20 17:48:20||347.13||347.13||347.13||347.08|0
1642700920000|2022-01-20 17:48:40||347.08||347.13||347.13||347.08|1
1642700940000|2022-01-20 17:49:00|347.23|347.08|347.23|347.08|347.23|347.08|347.23|347.08|1
1642700950000|2022-01-20 17:49:10|||||||||1
1642700960000|2022-01-20 17:49:20|347.18|347.03|347.18|347.03|347.18|347.03|347.18|346.98|3
1642700970000|2022-01-20 17:49:30|347.23||347.23||347.23||347.18||1
1642700980000|2022-01-20 17:49:40|347.18||347.23||347.23||347.18||0
1642700990000|2022-01-20 17:49:50|347.18|347.08|347.23|347.08|347.23|347.08|347.18|347.03|0
1642701000000|2022-01-20 17:50:00|347.18|347.03|347.18|346.98|347.18|347.03|347.18|346.98|3
1642701010000|2022-01-20 17:50:10|347.13|346.93|347.03|346.88|347.13|346.93|347.03|346.88|1
1642701020000|2022-01-20 17:50:20|347.08|346.83|347.03|346.88|347.08|346.88|347.03|346.83|4
1642701030000|2022-01-20 17:50:30|347.08|346.93|347.08|346.88|347.08|346.93|347.03|346.88|0
1642701040000|2022-01-20 17:50:40|347.03|346.93|347.03|346.88|347.08|346.93|347.03|346.88|0
1642701050000|2022-01-20 17:50:50|347.08|346.83|347.03|346.83|347.08|346.88|347.03|346.83|0
1642701060000|2022-01-20 17:51:00|346.98|346.88|346.98|346.83|347.03|346.88|346.98|346.83|0
1642701070000|2022-01-20 17:51:10|347.03|346.88|347.03|346.83|347.03|346.88|346.98|346.83|0
1642701080000|2022-01-20 17:51:20||346.88||346.83||346.88||346.83|0
1642701090000|2022-01-20 17:51:30|346.98|346.88|347.03|346.88|347.03|346.88|346.98|346.83|0
1642701100000|2022-01-20 17:51:40|346.98|346.83|347.03|346.83|347.03|346.88|346.98|346.83|0
1642701110000|2022-01-20 17:51:50|346.98|346.88|347.03|346.83|347.03|346.88|346.98|346.83|0
1642701120000|2022-01-20 17:52:00|347.08|346.88|347.08|346.88|347.08|346.88|347.08|346.83|1
1642701130000|2022-01-20 17:52:10|347.03|346.93|347.08|346.88|347.08|346.93|347.03|346.88|1
1642701140000|2022-01-20 17:52:20||346.93||346.88||346.93||346.88|0
1642701150000|2022-01-20 17:52:30||346.93||346.88||346.93||346.88|0
1642701160000|2022-01-20 17:52:40|347.03||347.08||347.08||347.03||0
1642701170000|2022-01-20 17:52:50||346.93||346.88||346.93||346.88|0
1642701180000|2022-01-20 17:53:00||346.93||346.93||346.93||346.88|0
1642701190000|2022-01-20 17:53:10|347.03|346.88|346.93|346.78|347.03|346.88|346.93|346.78|13
1642701200000|2022-01-20 17:53:20|346.88|346.73|346.88|346.73|346.88|346.73|346.88|346.68|1
1642701210000|2022-01-20 17:53:30|346.93|346.68|346.93|346.73|346.93|346.73|346.88|346.68|3
1642701230000|2022-01-20 17:53:50|||||||||1
1642701240000|2022-01-20 17:54:00|346.88||346.88||346.93||346.88||0
1642701250000|2022-01-20 17:54:10|346.93||346.88||346.93||346.88||0
1642701280000|2022-01-20 17:54:40|346.83|346.63|346.83|346.63|346.83|346.63|346.83|346.63|3
1642701290000|2022-01-20 17:54:50|346.78||346.78||346.83||346.78||0
1642701300000|2022-01-20 17:55:00||346.58||346.58||346.63||346.58|0
1642701310000|2022-01-20 17:55:10||346.63||346.58||346.63||346.58|1
1642701320000|2022-01-20 17:55:20||346.63||346.58||346.63||346.58|0
1642701330000|2022-01-20 17:55:30|346.73|346.53|346.68|346.53|346.73|346.53|346.68|346.53|0
1642701340000|2022-01-20 17:55:40||346.48||346.53||346.53||346.48|4
1642701350000|2022-01-20 17:55:50|346.78||346.73||346.78||346.73||6
1642701360000|2022-01-20 17:56:00|346.68||346.68||346.68||346.68||0
1642701370000|2022-01-20 17:56:10|346.73|346.48|346.68|346.48|346.73|346.53|346.68|346.48|1
1642701380000|2022-01-20 17:56:20|346.73|346.53|346.73|346.53|346.73|346.53|346.68|346.48|0
1642701400000|2022-01-20 17:56:40||346.48||346.53||346.53||346.48|0
1642701410000|2022-01-20 17:56:50||346.48||346.53||346.53||346.48|0
1642701420000|2022-01-20 17:57:00|346.78||346.78||346.78||346.78||0
1642701450000|2022-01-20 17:57:30|346.83|346.58|346.88|346.68|346.88|346.68|346.83|346.58|0
1642701460000|2022-01-20 17:57:40||346.73||346.68||346.73||346.68|0
1642701480000|2022-01-20 17:58:00||346.73||346.68||346.73||346.68|0
1642701500000|2022-01-20 17:58:20|346.93|346.73|346.93|346.73|346.93|346.73|346.88|346.68|0
1642701510000|2022-01-20 17:58:30|346.88||346.88||346.88||346.88||0
1642701520000|2022-01-20 17:58:40|346.93||346.93||346.93||346.88||0
1642701530000|2022-01-20 17:58:50|346.88||346.88||346.88||346.88||0
1642701540000|2022-01-20 17:59:00||346.68||346.73||346.73||346.68|1
1642701550000|2022-01-20 17:59:10|346.93||346.93||346.93||346.88||1
1642701560000|2022-01-20 17:59:20|346.88||346.93||346.93||346.88||0
1642701570000|2022-01-20 17:59:30|346.88||346.88||346.93||346.88||0
1642701580000|2022-01-20 17:59:40||346.68||346.73||346.73||346.68|1
1642701590000|2022-01-20 17:59:50|346.93|346.68|346.98|346.73|346.98|346.73|346.88|346.68|1
1642701600000|2022-01-20 18:00:00||346.63||346.63||346.63||346.63|0
1642701730000|2022-01-20 18:02:10|||||||||1
1642701760000|2022-01-20 18:02:40|346.83|346.68|346.93|346.68|347.03|346.73|346.83|346.68|3
1642701770000|2022-01-20 18:02:50|346.83|346.63|346.83|346.63|346.83|346.63|346.83|346.63|0
1642701780000|2022-01-20 18:03:00|||||||||1
1642701790000|2022-01-20 18:03:10|346.78|346.53|346.83|346.63|346.83|346.63|346.78|346.53|1
1642701800000|2022-01-20 18:03:20|346.78||346.78||346.78||346.78||0
1642701810000|2022-01-20 18:03:30|346.73|346.53|346.78|346.53|346.78|346.58|346.73|346.53|1
1642701820000|2022-01-20 18:03:40|346.73|346.48|346.68|346.48|346.78|346.48|346.63|346.43|0
1642701830000|2022-01-20 18:03:50|346.73|346.53|346.73|346.48|346.73|346.53|346.73|346.48|1
1642701860000|2022-01-20 18:04:20||346.53||346.48||346.53||346.48|0
1642701870000|2022-01-20 18:04:30||346.53||346.58||346.58||346.48|0
1642701880000|2022-01-20 18:04:40||346.53||346.48||346.53||346.48|0
1642701900000|2022-01-20 18:05:00|346.68||346.68||346.73||346.63||0
1642701910000|2022-01-20 18:05:10|||||||||1
1642701920000|2022-01-20 18:05:20|346.63|346.43|346.73|346.53|346.73|346.53|346.63|346.43|3
1642701930000|2022-01-20 18:05:30|346.68||346.68||346.68||346.68||0
1642701940000|2022-01-20 18:05:40|346.73|346.48|346.68|346.48|346.73|346.53|346.63|346.48|5
1642701950000|2022-01-20 18:05:50|346.63|346.43|346.58|346.38|346.63|346.43|346.53|346.38|7
1642701960000|2022-01-20 18:06:00|346.63|346.43|346.63|346.43|346.63|346.43|346.63|346.38|2
1642701970000|2022-01-20 18:06:10|346.68|346.48|346.68|346.53|346.73|346.53|346.68|346.48|2
1642701980000|2022-01-20 18:06:20|346.63|346.48|346.68|346.48|346.68|346.48|346.63|346.48|1
1642701990000|2022-01-20 18:06:30|346.63||346.63||346.68||346.63||0
1642702000000|2022-01-20 18:06:40|346.58|346.43|346.63|346.43|346.63|346.43|346.58|346.43|1
1642702010000|2022-01-20 18:06:50|||||||||1
1642702020000|2022-01-20 18:07:00|346.58||346.63||346.63||346.58||1
1642702030000|2022-01-20 18:07:10||346.48||346.43||346.48||346.43|0
1642702060000|2022-01-20 18:07:40|346.58|346.38|346.58|346.38|346.58|346.38|346.58|346.38|0
1642702070000|2022-01-20 18:07:50|346.53|346.43|346.63|346.43|346.63|346.43|346.53|346.43|1
1642702080000|2022-01-20 18:08:00|346.58|346.38|346.63|346.38|346.63|346.43|346.58|346.38|0
1642702090000|2022-01-20 18:08:10|346.58|346.43|346.58|346.38|346.63|346.43|346.58|346.38|0
1642702100000|2022-01-20 18:08:20|346.53||346.58||346.58||346.53||2
1642702110000|2022-01-20 18:08:30|346.53|346.33|346.53|346.28|346.53|346.33|346.48|346.28|16
1642702120000|2022-01-20 18:08:40|346.48|346.23|346.43|346.23|346.48|346.23|346.43|346.23|5
1642702130000|2022-01-20 18:08:50|346.38||346.38||346.43||346.38||0
1642702140000|2022-01-20 18:09:00|346.43|346.18|346.43|346.18|346.48|346.18|346.38|346.18|5
1642702150000|2022-01-20 18:09:10|346.48||346.48||346.48||346.43||0
1642702160000|2022-01-20 18:09:20|346.43||346.48||346.48||346.43||0
1642702170000|2022-01-20 18:09:30|346.43||346.43||346.48||346.43||0
1642702180000|2022-01-20 18:09:40|346.48||346.43||346.48||346.43||0
1642702190000|2022-01-20 18:09:50|346.48||346.43||346.48||346.43||0
1642702200000|2022-01-20 18:10:00|346.38|346.23|346.43|346.18|346.43|346.23|346.38|346.18|0
1642702210000|2022-01-20 18:10:10||346.23||346.18||346.23||346.18|0
1642702220000|2022-01-20 18:10:20||346.23||346.18||346.23||346.18|0
1642702230000|2022-01-20 18:10:30|346.38|346.23|346.43|346.18|346.43|346.23|346.38|346.18|0
1642702240000|2022-01-20 18:10:40||346.23||346.18||346.23||346.18|0
1642702250000|2022-01-20 18:10:50|346.48|346.23|346.48|346.23|346.48|346.23|346.48|346.18|1
1642702260000|2022-01-20 18:11:00|346.43|346.18|346.58|346.33|346.58|346.33|346.43|346.18|2
1642702270000|2022-01-20 18:11:10||346.28||346.33||346.33||346.28|1
1642702280000|2022-01-20 18:11:20||346.28||346.28||346.33||346.28|1
1642702290000|2022-01-20 18:11:30|346.53|346.33|346.58|346.33|346.58|346.33|346.53|346.28|0
1642702320000|2022-01-20 18:12:00||346.28||346.33||346.33||346.28|1
1642702330000|2022-01-20 18:12:10||346.28||346.33||346.33||346.28|0
1642702340000|2022-01-20 18:12:20||346.28||346.33||346.33||346.28|0
1642702360000|2022-01-20 18:12:40|346.63||346.63||346.63||346.63||1
1642702400000|2022-01-20 18:13:20|346.68||346.63||346.68||346.63||0
1642702420000|2022-01-20 18:13:40|346.68||346.68||346.68||346.68||0
1642702440000|2022-01-20 18:14:00|346.63||346.63||346.63||346.63||0
1642702460000|2022-01-20 18:14:20|346.53||346.63||346.63||346.53||1
1642702480000|2022-01-20 18:14:40|||||||||1
1642702500000|2022-01-20 18:15:00|346.68||346.63||346.68||346.63||1
1642702540000|2022-01-20 18:15:40|346.58||346.58||346.58||346.58||0
1642702570000|2022-01-20 18:16:10|346.63||346.63||346.63||346.63||1
1642702580000|2022-01-20 18:16:20|346.58||346.63||346.63||346.58||0
1642702610000|2022-01-20 18:16:50|346.58||346.58||346.58||346.58||0
1642702640000|2022-01-20 18:17:20|346.53|346.28|346.43|346.28|346.53|346.28|346.43|346.28|2
1642702650000|2022-01-20 18:17:30|346.48||346.48||346.48||346.48||0
1642702660000|2022-01-20 18:17:40|346.53|346.33|346.58|346.33|346.58|346.33|346.53|346.33|3
1642702710000|2022-01-20 18:18:30|346.63||346.63||346.68||346.63||0
1642702730000|2022-01-20 18:18:50|346.53|346.43|346.53|346.33|346.58|346.43|346.53|346.33|5
1642702740000|2022-01-20 18:19:00|346.58||346.58||346.58||346.58||1
1642702750000|2022-01-20 18:19:10|346.63||346.58||346.63||346.58||0
1642702760000|2022-01-20 18:19:20|346.53||346.53||346.58||346.53||0
1642702770000|2022-01-20 18:19:30|346.58||346.58||346.58||346.58||0
1642702800000|2022-01-20 18:20:00|346.63||346.63||346.63||346.63||0
1642702810000|2022-01-20 18:20:10|346.58||346.63||346.63||346.58||0
1642702830000|2022-01-20 18:20:30|346.68||346.68||346.68||346.63||0
1642702840000|2022-01-20 18:20:40|346.63||346.63||346.63||346.63||0
1642702850000|2022-01-20 18:20:50|346.68||346.68||346.68||346.68||0
1642702860000|2022-01-20 18:21:00|346.63||346.63||346.68||346.63||0
1642702890000|2022-01-20 18:21:30|346.58||346.63||346.63||346.58||0
1642702900000|2022-01-20 18:21:40|||||||||1
1642702920000|2022-01-20 18:22:00|||||||||1
1642702950000|2022-01-20 18:22:30|346.58||346.63||346.63||346.58||0
1642702990000|2022-01-20 18:23:10|346.68||346.68||346.68||346.68||0
1642703020000|2022-01-20 18:23:40|346.63||346.63||346.63||346.63||0
1642703070000|2022-01-20 18:24:30|346.58||346.63||346.63||346.58||0
1642703080000|2022-01-20 18:24:40|||||||||2
1642703100000|2022-01-20 18:25:00|346.68||346.68||346.68||346.68||1
1642703110000|2022-01-20 18:25:10|346.63||346.68||346.68||346.63||0
1642703120000|2022-01-20 18:25:20|346.63||346.68||346.68||346.63||0
1642703130000|2022-01-20 18:25:30|346.63||346.68||346.68||346.63||0
1642703140000|2022-01-20 18:25:40|346.63||346.68||346.68||346.63||0
1642703200000|2022-01-20 18:26:40|346.73||346.73||346.73||346.73||0
1642703240000|2022-01-20 18:27:20|346.78||346.78||346.78||346.78||1
1642703280000|2022-01-20 18:28:00|346.73||346.78||346.78||346.73||0
1642703340000|2022-01-20 18:29:00|346.73||346.73||346.78||346.68||1
1642703350000|2022-01-20 18:29:10|346.68||346.68||346.68||346.68||0
1642703380000|2022-01-20 18:29:40|346.73||346.73||346.73||346.73||1
1642703390000|2022-01-20 18:29:50|346.68||346.68||346.68||346.68||0
1642703420000|2022-01-20 18:30:20|346.63||346.63||346.63||346.63||1
1642703430000|2022-01-20 18:30:30|346.58||346.53||346.58||346.53||0
1642703440000|2022-01-20 18:30:40|346.58||346.58||346.58||346.58||3
1642703470000|2022-01-20 18:31:10|346.53||346.48||346.53||346.48||0
1642703480000|2022-01-20 18:31:20|346.53||346.53||346.53||346.53||0
1642703500000|2022-01-20 18:31:40||346.28||346.33||346.33||346.28|4
1642703510000|2022-01-20 18:31:50||346.28||346.33||346.33||346.28|0
1642703520000|2022-01-20 18:32:00|346.48|346.28|346.53|346.33|346.53|346.33|346.48|346.28|2
1642703530000|2022-01-20 18:32:10||346.38||346.38||346.38||346.38|0
1642703540000|2022-01-20 18:32:20||346.33||346.33||346.33||346.33|1
1642703550000|2022-01-20 18:32:30|346.48|346.28|346.48|346.28|346.48|346.28|346.48|346.28|0
1642703580000|2022-01-20 18:33:00|346.43|346.23|346.43|346.23|346.43|346.23|346.38|346.23|1
1642703600000|2022-01-20 18:33:20||346.28||346.23||346.28||346.23|1
1642703610000|2022-01-20 18:33:30||346.28||346.28||346.28||346.23|0
1642703620000|2022-01-20 18:33:40||346.23||346.28||346.28||346.23|0
1642703630000|2022-01-20 18:33:50|346.48|346.33|346.48|346.28|346.48|346.33|346.48|346.28|0
1642703640000|2022-01-20 18:34:00|346.43||346.43||346.43||346.43||0
1642703650000|2022-01-20 18:34:10|346.48||346.43||346.48||346.43||2
1642703660000|2022-01-20 18:34:20|||||||||7
1642703670000|2022-01-20 18:34:30|346.38|346.23|346.38|346.23|346.43|346.23|346.38|346.23|1
1642703680000|2022-01-20 18:34:40|346.33|346.18|346.38|346.18|346.38|346.18|346.33|346.18|5
1642703690000|2022-01-20 18:34:50|346.33|346.23|346.43|346.23|346.43|346.23|346.33|346.18|1
1642703700000|2022-01-20 18:35:00|346.38|346.18|346.38|346.18|346.43|346.23|346.38|346.18|1
1642703710000|2022-01-20 18:35:10|346.43|346.23|346.38|346.23|346.43|346.23|346.38|346.18|0
1642703720000|2022-01-20 18:35:20|346.43|346.18|346.43|346.18|346.43|346.23|346.38|346.18|0
1642703730000|2022-01-20 18:35:30|346.38|346.23|346.38|346.23|346.43|346.23|346.38|346.18|0
1642703740000|2022-01-20 18:35:40||346.18||346.23||346.23||346.18|1
1642703750000|2022-01-20 18:35:50|346.43||346.43||346.43||346.38||1
1642703760000|2022-01-20 18:36:00|346.38||346.38||346.43||346.38||0
1642703770000|2022-01-20 18:36:10|346.43|346.28|346.43|346.23|346.43|346.28|346.38|346.23|0
1642703780000|2022-01-20 18:36:20|346.38|346.18|346.38|346.23|346.38|346.23|346.38|346.18|0
1642703790000|2022-01-20 18:36:30||346.18||346.23||346.23||346.18|0
1642703800000|2022-01-20 18:36:40||346.18||346.18||346.23||346.18|1
1642703810000|2022-01-20 18:36:50|346.33|346.23|346.33|346.18|346.33|346.23|346.33|346.18|0
1642703820000|2022-01-20 18:37:00|346.28|346.13|346.33|346.13|346.33|346.13|346.28|346.13|3
1642703830000|2022-01-20 18:37:10|346.38||346.38||346.38||346.38||0
1642703840000|2022-01-20 18:37:20|346.33|346.08|346.23|346.03|346.38|346.08|346.23|346.03|9
1642703850000|2022-01-20 18:37:30|346.18|346.08|346.28|346.08|346.28|346.08|346.18|346.08|15
1642703860000|2022-01-20 18:37:40|346.33|346.13|346.33|346.13|346.33|346.13|346.33|346.13|0
1642703870000|2022-01-20 18:37:50|346.28|346.08|346.33|346.13|346.33|346.13|346.28|346.08|3
1642703880000|2022-01-20 18:38:00|346.28|346.08|346.33|346.13|346.33|346.13|346.28|346.08|1
1642703930000|2022-01-20 18:38:50|346.38||346.38||346.38||346.38||1
1642703940000|2022-01-20 18:39:00|346.33||346.38||346.38||346.33||0
1642703950000|2022-01-20 18:39:10|346.33||346.38||346.38||346.33||0
1642703990000|2022-01-20 18:39:50|346.33||346.38||346.38||346.33||0
1642704000000|2022-01-20 18:40:00|346.33||346.38||346.38||346.33||0
1642704010000|2022-01-20 18:40:10|346.33||346.33||346.33||346.33||0
1642704040000|2022-01-20 18:40:40|346.38||346.38||346.38||346.38||2
1642704060000|2022-01-20 18:41:00|346.33||346.38||346.38||346.33||0
1642704070000|2022-01-20 18:41:10|346.33||346.38||346.38||346.33||0
1642704080000|2022-01-20 18:41:20|346.33||346.38||346.38||346.33||0
1642704090000|2022-01-20 18:41:30|346.33||346.33||346.38||346.33||0
1642704120000|2022-01-20 18:42:00|346.38||346.38||346.38||346.33||1
1642704130000|2022-01-20 18:42:10|346.33||346.33||346.38||346.33||0
1642704140000|2022-01-20 18:42:20|346.38||346.38||346.38||346.38||0
1642704170000|2022-01-20 18:42:50|||||||||1
1642704180000|2022-01-20 18:43:00|346.33||346.33||346.33||346.33||0
1642704210000|2022-01-20 18:43:30|346.38|346.18|346.38|346.23|346.38|346.23|346.38|346.18|0
1642704220000|2022-01-20 18:43:40||346.18||346.18||346.23||346.18|2
1642704230000|2022-01-20 18:43:50||346.23||346.18||346.23||346.18|0
1642704240000|2022-01-20 18:44:00||346.23||346.18||346.23||346.18|0
1642704250000|2022-01-20 18:44:10||346.23||346.18||346.23||346.18|0
1642704270000|2022-01-20 18:44:30|346.33|346.13|346.28|346.08|346.33|346.13|346.28|346.08|1
1642704280000|2022-01-20 18:44:40|346.23|346.13|346.33|346.13|346.33|346.13|346.23|346.13|3
1642704300000|2022-01-20 18:45:00|346.28||346.28||346.33||346.28||1
1642704310000|2022-01-20 18:45:10||346.08||346.08||346.13||346.08|0
1642704320000|2022-01-20 18:45:20|346.23|346.03|346.23|346.03|346.28|346.08|346.23|346.03|0
1642704330000|2022-01-20 18:45:30|346.18|346.08|346.23|346.03|346.23|346.08|346.18|346.03|0
1642704340000|2022-01-20 18:45:40|346.18|346.08|346.28|346.13|346.28|346.13|346.18|346.08|0
1642704360000|2022-01-20 18:46:00|346.33||346.33||346.33||346.33||1
1642704370000|2022-01-20 18:46:10|346.28||346.33||346.33||346.28||0
1642704400000|2022-01-20 18:46:40|346.38|346.18|346.38|346.18|346.38|346.23|346.33|346.13|2
1642704410000|2022-01-20 18:46:50|346.33||346.33||346.38||346.33||0
1642704420000|2022-01-20 18:47:00|346.38|346.13|346.38|346.13|346.38|346.13|346.33|346.13|1
1642704460000|2022-01-20 18:47:40|346.33||346.33||346.38||346.33||0
1642704470000|2022-01-20 18:47:50|346.38||346.33||346.38||346.33||0
1642704480000|2022-01-20 18:48:00|346.38||346.33||346.38||346.33||1
1642704490000|2022-01-20 18:48:10|346.38||346.38||346.38||346.33||0
1642704500000|2022-01-20 18:48:20|346.33||346.38||346.38||346.33||0
1642704510000|2022-01-20 18:48:30|346.33||346.33||346.38||346.33||0
1642704520000|2022-01-20 18:48:40|346.38||346.38||346.38||346.33||1
1642704530000|2022-01-20 18:48:50|346.33|346.08|346.33|346.08|346.33|346.08|346.28|346.08|0
1642704540000|2022-01-20 18:49:00|346.28|346.13|346.38|346.13|346.38|346.13|346.28|346.08|0
1642704550000|2022-01-20 18:49:10||346.08||346.13||346.13||346.08|0
1642704560000|2022-01-20 18:49:20|346.33|346.08|346.38|346.13|346.38|346.13|346.33|346.08|0
1642704570000|2022-01-20 18:49:30||346.08||346.08||346.08||346.08|0
1642704580000|2022-01-20 18:49:40||346.13||346.13||346.13||346.08|0
1642704590000|2022-01-20 18:49:50||346.08||346.13||346.13||346.08|0
1642704600000|2022-01-20 18:50:00||346.08||346.13||346.13||346.08|0
1642704690000|2022-01-20 18:51:30|346.33||346.33||346.33||346.33||0
1642704700000|2022-01-20 18:51:40|346.38||346.33||346.38||346.33||0
1642704710000|2022-01-20 18:51:50|346.38||346.38||346.38||346.38||1
1642704770000|2022-01-20 18:52:50|346.43||346.38||346.43||346.38||0
1642704780000|2022-01-20 18:53:00|346.43||346.43||346.43||346.38||0
1642704850000|2022-01-20 18:54:10|346.38||346.43||346.43||346.38||0
1642704890000|2022-01-20 18:54:50|||||||||1
1642704900000|2022-01-20 18:55:00|346.38||346.43||346.43||346.38||0
1642704910000|2022-01-20 18:55:10|346.38||346.38||346.43||346.38||0
1642704920000|2022-01-20 18:55:20|346.43||346.43||346.43||346.38||0
1642704960000|2022-01-20 18:56:00|346.38||346.43||346.43||346.38||0
1642704990000|2022-01-20 18:56:30|346.38||346.38||346.43||346.38||0
1642705000000|2022-01-20 18:56:40||346.08||346.13||346.13||346.08|3
1642705010000|2022-01-20 18:56:50||346.08||346.08||346.13||346.08|0
1642705020000|2022-01-20 18:57:00||346.13||346.13||346.13||346.08|0
1642705030000|2022-01-20 18:57:10|346.33|346.08|346.33|346.08|346.33|346.08|346.28|346.08|0
1642705060000|2022-01-20 18:57:40|346.28||346.33||346.33||346.28||0
1642705070000|2022-01-20 18:57:50|346.38|346.13|346.38|346.13|346.38|346.13|346.38|346.13|1
1642705080000|2022-01-20 18:58:00||346.08||346.08||346.13||346.08|0
1642705090000|2022-01-20 18:58:10|346.33|346.13|346.38|346.13|346.38|346.13|346.33|346.13|0
1642705100000|2022-01-20 18:58:20|346.33|346.08|346.33|346.08|346.38|346.08|346.33|346.08|0
1642705110000|2022-01-20 18:58:30|346.38|346.13|346.33|346.08|346.38|346.13|346.33|346.08|0
1642705120000|2022-01-20 18:58:40||346.13||346.08||346.13||346.08|0
1642705130000|2022-01-20 18:58:50||346.13||346.13||346.13||346.13|0
1642705140000|2022-01-20 18:59:00|346.38|346.18|346.38|346.18|346.38|346.18|346.38|346.18|1
1642705150000|2022-01-20 18:59:10|346.33|346.23|346.33|346.18|346.33|346.23|346.33|346.18|0
1642705160000|2022-01-20 18:59:20||346.13||346.13||346.13||346.13|2
1642705180000|2022-01-20 18:59:40|346.28|346.08|346.28|346.13|346.33|346.13|346.28|346.08|0
1642705190000|2022-01-20 18:59:50|346.33||346.33||346.33||346.28||0
1642705200000|2022-01-20 19:00:00||346.08||346.18||346.18||346.08|2
1642705210000|2022-01-20 19:00:10|346.28|346.13|346.28|346.13|346.28|346.13|346.28|346.08|0
1642705220000|2022-01-20 19:00:20|346.33|346.08|346.33|346.13|346.33|346.13|346.33|346.08|0
1642705230000|2022-01-20 19:00:30|346.28||346.28||346.28||346.28||0
1642705240000|2022-01-20 19:00:40|346.23|346.08|346.28|346.08|346.28|346.08|346.23|346.03|4
1642705260000|2022-01-20 19:01:00||346.03||346.08||346.08||346.03|0
1642705270000|2022-01-20 19:01:10||346.03||346.08||346.08||346.03|0
1642705280000|2022-01-20 19:01:20|346.23|346.03|346.28|346.08|346.28|346.08|346.23|346.03|0
1642705290000|2022-01-20 19:01:30|346.23|346.03|346.28|346.08|346.28|346.08|346.23|346.03|0
1642705300000|2022-01-20 19:01:40|346.23|346.03|346.28|346.03|346.28|346.08|346.23|346.03|0
1642705310000|2022-01-20 19:01:50|346.23||346.28||346.28||346.23||1
1642705320000|2022-01-20 19:02:00|346.23|346.08|346.28|346.03|346.28|346.08|346.23|346.03|0
1642705330000|2022-01-20 19:02:10||346.08||346.08||346.08||346.03|0
1642705360000|2022-01-20 19:02:40||346.03||346.08||346.08||346.03|0
1642705410000|2022-01-20 19:03:30|346.33|346.13|346.33|346.13|346.33|346.13|346.33|346.13|1
1642705420000|2022-01-20 19:03:40|346.38||346.43||346.43||346.38||1
1642705440000|2022-01-20 19:04:00|346.48||346.48||346.48||346.48||1
1642705450000|2022-01-20 19:04:10||346.23||346.23||346.23||346.23|0
1642705460000|2022-01-20 19:04:20|346.53|346.28|346.68|346.48|346.73|346.48|346.53|346.28|8
1642705470000|2022-01-20 19:04:30|346.63|346.53|346.63|346.38|346.63|346.53|346.63|346.38|6
1642705480000|2022-01-20 19:04:40||346.43||346.38||346.43||346.38|1
1642705490000|2022-01-20 19:04:50||346.43||346.43||346.43||346.43|1
1642705500000|2022-01-20 19:05:00|346.58|346.48|346.58|346.38|346.58|346.48|346.58|346.38|0
1642705510000|2022-01-20 19:05:10||346.43||346.43||346.43||346.43|0
1642705520000|2022-01-20 19:05:20||346.38||346.38||346.38||346.38|1
1642705540000|2022-01-20 19:05:40|346.63|346.48|346.63|346.48|346.63|346.48|346.63|346.48|11
1642705550000|2022-01-20 19:05:50||346.43||346.48||346.48||346.43|11
1642705560000|2022-01-20 19:06:00||346.43||346.48||346.48||346.43|17
1642705580000|2022-01-20 19:06:20|||||||||4
1642705610000|2022-01-20 19:06:50|346.68||346.68||346.68||346.68||2
1642705620000|2022-01-20 19:07:00|346.63||346.63||346.63||346.63||0
1642705640000|2022-01-20 19:07:20|346.68|346.43|346.68|346.48|346.68|346.53|346.68|346.43|4
1642705650000|2022-01-20 19:07:30||346.53||346.53||346.53||346.48|2
1642705660000|2022-01-20 19:07:40|346.63|346.48|346.63|346.48|346.68|346.48|346.63|346.48|1
1642705670000|2022-01-20 19:07:50|346.68|346.53|346.68|346.53|346.68|346.53|346.63|346.53|1
1642705680000|2022-01-20 19:08:00|346.63|346.48|346.63|346.48|346.63|346.53|346.63|346.48|1
1642705690000|2022-01-20 19:08:10|346.68||346.63||346.68||346.63||0
1642705740000|2022-01-20 19:09:00|346.68|346.53|346.68|346.48|346.68|346.53|346.68|346.48|2
1642705750000|2022-01-20 19:09:10||346.53||346.48||346.53||346.48|0
1642705760000|2022-01-20 19:09:20|346.73|346.53|346.68|346.53|346.73|346.53|346.68|346.48|0
1642705770000|2022-01-20 19:09:30|346.73||346.73||346.73||346.73||0
1642705800000|2022-01-20 19:10:00|||||||||1
1642705830000|2022-01-20 19:10:30||346.58||346.58||346.58||346.58|0
1642705840000|2022-01-20 19:10:40||346.53||346.53||346.53||346.53|3
1642705850000|2022-01-20 19:10:50|346.68|346.48|346.68|346.48|346.68|346.53|346.63|346.48|0
1642705860000|2022-01-20 19:11:00|346.63||346.63||346.68||346.63||0
1642705870000|2022-01-20 19:11:10||346.43||346.48||346.48||346.43|4
1642705880000|2022-01-20 19:11:20|346.68||346.68||346.68||346.63||1
1642705890000|2022-01-20 19:11:30|346.63|346.53|346.63|346.48|346.68|346.53|346.63|346.48|0
1642705910000|2022-01-20 19:11:50|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.53|2
1642705920000|2022-01-20 19:12:00|346.63|346.48|346.63|346.48|346.68|346.48|346.63|346.48|0
1642705930000|2022-01-20 19:12:10||346.43||346.48||346.48||346.43|4
1642705940000|2022-01-20 19:12:20|346.58|346.43|346.53|346.38|346.58|346.48|346.53|346.38|3
1642705950000|2022-01-20 19:12:30|346.58|346.33|346.48|346.28|346.58|346.38|346.43|346.28|2
1642705960000|2022-01-20 19:12:40|346.43|346.23|346.38|346.23|346.43|346.28|346.38|346.23|0
1642705970000|2022-01-20 19:12:50|346.43||346.38||346.43||346.38||0
1642705980000|2022-01-20 19:13:00|346.43|346.18|346.33|346.18|346.43|346.23|346.33|346.18|7
1642705990000|2022-01-20 19:13:10|346.28|346.13|346.33|346.13|346.33|346.18|346.28|346.13|0
1642706000000|2022-01-20 19:13:20|346.28|346.18|346.33|346.13|346.33|346.18|346.28|346.13|0
1642706010000|2022-01-20 19:13:30|346.28|346.18|346.33|346.13|346.33|346.18|346.28|346.13|0
1642706020000|2022-01-20 19:13:40|346.28|346.18|346.33|346.13|346.33|346.18|346.28|346.08|1
1642706030000|2022-01-20 19:13:50|346.28||346.33||346.33||346.28||0
1642706040000|2022-01-20 19:14:00|346.28||346.28||346.33||346.28||0
1642706050000|2022-01-20 19:14:10|346.33||346.33||346.33||346.33||0
1642706060000|2022-01-20 19:14:20|346.28||346.33||346.33||346.28||0
1642706090000|2022-01-20 19:14:50|346.28||346.33||346.33||346.28||1
1642706100000|2022-01-20 19:15:00|346.28||346.33||346.33||346.28||1
1642706110000|2022-01-20 19:15:10|346.28||346.33||346.33||346.28||0
1642706120000|2022-01-20 19:15:20|||||||||1
1642706130000|2022-01-20 19:15:30|346.28|346.08|346.28|346.13|346.33|346.13|346.28|346.08|0
1642706140000|2022-01-20 19:15:40|346.33|346.08|346.18|346.03|346.33|346.13|346.18|346.03|1
1642706150000|2022-01-20 19:15:50|346.23|345.98|346.23|346.03|346.23|346.03|346.18|345.98|0
1642706160000|2022-01-20 19:16:00||345.98||345.98||346.03||345.98|0
1642706170000|2022-01-20 19:16:10|346.18|346.03|346.13|345.98|346.18|346.03|346.13|345.98|0
1642706180000|2022-01-20 19:16:20|346.18||346.13||346.18||346.13||0
1642706190000|2022-01-20 19:16:30|346.18||346.13||346.18||346.13||0
1642706200000|2022-01-20 19:16:40|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|1
1642706220000|2022-01-20 19:17:00||345.98||345.98||346.03||345.98|3
1642706230000|2022-01-20 19:17:10||346.03||345.98||346.03||345.98|0
1642706240000|2022-01-20 19:17:20|346.13|345.93|346.13|345.93|346.18|345.93|346.13|345.93|0
1642706260000|2022-01-20 19:17:40|346.08||346.13||346.13||346.08||2
1642706270000|2022-01-20 19:17:50||345.98||345.93||345.98||345.93|1
1642706280000|2022-01-20 19:18:00|346.18|345.98|346.18|345.93|346.18|345.98|346.18|345.93|1
1642706300000|2022-01-20 19:18:20|346.13||346.18||346.18||346.13||0
1642706320000|2022-01-20 19:18:40|346.13||346.18||346.18||346.13||0
1642706330000|2022-01-20 19:18:50|346.13||346.18||346.18||346.13||0
1642706340000|2022-01-20 19:19:00|346.13||346.13||346.13||346.13||0
1642706350000|2022-01-20 19:19:10|346.18||346.18||346.18||346.18||0
1642706370000|2022-01-20 19:19:30|346.23|345.98|346.23|346.08|346.28|346.13|346.23|345.98|0
1642706390000|2022-01-20 19:19:50|346.18|346.03|346.23|345.98|346.23|346.03|346.18|345.98|1
1642706400000|2022-01-20 19:20:00|346.18|346.03|346.23|346.03|346.23|346.03|346.18|345.98|0
1642706410000|2022-01-20 19:20:10||345.98||346.03||346.03||345.98|0
1642706420000|2022-01-20 19:20:20|346.18|345.98|346.23|345.98|346.23|346.03|346.18|345.98|0
1642706430000|2022-01-20 19:20:30|346.18|346.03|346.23|345.98|346.23|346.03|346.18|345.98|0
1642706440000|2022-01-20 19:20:40|346.18|346.03|346.23|345.98|346.23|346.03|346.18|345.98|0
1642706450000|2022-01-20 19:20:50||346.03||345.98||346.03||345.98|1
1642706460000|2022-01-20 19:21:00|346.28|346.03|346.28|346.13|346.28|346.13|346.28|346.03|1
1642706470000|2022-01-20 19:21:10||346.08||346.08||346.08||346.08|0
1642706490000|2022-01-20 19:21:30||346.13||346.08||346.13||346.08|0
1642706500000|2022-01-20 19:21:40|346.33|346.13|346.33|346.13|346.33|346.13|346.28|346.13|0
1642706510000|2022-01-20 19:21:50|346.28|346.08|346.33|346.13|346.33|346.13|346.28|346.08|0
1642706520000|2022-01-20 19:22:00|346.28||346.33||346.33||346.28||0
1642706530000|2022-01-20 19:22:10|346.28||346.33||346.33||346.28||0
1642706540000|2022-01-20 19:22:20|346.28||346.33||346.33||346.28||0
1642706570000|2022-01-20 19:22:50|346.28||346.28||346.28||346.28||0
1642706580000|2022-01-20 19:23:00|346.33|346.08|346.23|346.08|346.33|346.08|346.23|346.08|2
1642706590000|2022-01-20 19:23:10|346.18|346.03|346.23|346.03|346.23|346.08|346.18|346.03|1
1642706600000|2022-01-20 19:23:20|346.18|345.98|346.13|345.98|346.23|346.03|346.13|345.98|0
1642706610000|2022-01-20 19:23:30|346.18|345.93|346.13|345.93|346.18|345.93|346.13|345.93|0
1642706620000|2022-01-20 19:23:40|346.08|345.88|346.13|345.88|346.13|345.88|346.08|345.88|1
1642706630000|2022-01-20 19:23:50||345.93||345.93||345.93||345.93|1
1642706640000|2022-01-20 19:24:00|||||||||1
1642706660000|2022-01-20 19:24:20|||||||||1
1642706670000|2022-01-20 19:24:30|346.18||346.18||346.18||346.18||0
1642706680000|2022-01-20 19:24:40|346.23|345.98|346.18|346.03|346.23|346.03|346.18|345.98|0
1642706690000|2022-01-20 19:24:50|346.23|345.98|346.18|346.03|346.23|346.03|346.18|345.98|1
1642706710000|2022-01-20 19:25:10|346.13|345.93|346.18|345.98|346.18|346.03|346.13|345.93|1
1642706720000|2022-01-20 19:25:20|346.13||346.18||346.18||346.13||0
1642706730000|2022-01-20 19:25:30|346.13|346.03|346.18|345.98|346.18|346.03|346.13|345.98|0
1642706740000|2022-01-20 19:25:40|346.13|346.03|346.18|345.98|346.18|346.03|346.13|345.98|0
1642706750000|2022-01-20 19:25:50|346.13||346.13||346.18||346.13||0
1642706760000|2022-01-20 19:26:00||345.93||345.98||345.98||345.93|1
1642706780000|2022-01-20 19:26:20|346.18|346.03|346.18|345.98|346.23|346.03|346.18|345.98|1
1642706790000|2022-01-20 19:26:30||346.03||345.98||346.03||345.98|0
1642706800000|2022-01-20 19:26:40|346.13|346.03|346.13|345.93|346.18|346.03|346.13|345.93|0
1642706810000|2022-01-20 19:26:50||345.98||345.93||345.98||345.93|0
1642706840000|2022-01-20 19:27:20|346.08|345.88|346.08|345.88|346.08|345.88|346.03|345.88|1
1642706850000|2022-01-20 19:27:30|346.03|345.93|346.03|345.88|346.08|345.93|346.03|345.88|0
1642706860000|2022-01-20 19:27:40||345.83||345.83||345.88||345.83|2
1642706870000|2022-01-20 19:27:50|346.08|345.88|346.08|345.88|346.08|345.88|346.03|345.88|1
1642706880000|2022-01-20 19:28:00||345.83||345.88||345.88||345.83|2
1642706890000|2022-01-20 19:28:10||345.83||345.88||345.88||345.83|0
1642706900000|2022-01-20 19:28:20||345.83||345.88||345.88||345.83|0
1642706920000|2022-01-20 19:28:40|346.03|345.83|346.03|345.83|346.08|345.83|346.03|345.83|0
1642706940000|2022-01-20 19:29:00|346.08|345.88|346.03|345.83|346.08|345.88|346.03|345.83|0
1642706960000|2022-01-20 19:29:20|346.08|345.88|346.03|345.83|346.08|345.88|346.03|345.83|0
1642706970000|2022-01-20 19:29:30|345.98||345.98||345.98||345.98||0
1642706990000|2022-01-20 19:29:50|345.93|345.78|345.98|345.73|345.98|345.78|345.93|345.73|1
1642707000000|2022-01-20 19:30:00|345.93||345.93||345.98||345.93||0
1642707020000|2022-01-20 19:30:20|345.98||345.98||345.98||345.93||0
1642707030000|2022-01-20 19:30:30|345.93||345.93||345.98||345.93||0
1642707040000|2022-01-20 19:30:40|345.98||345.98||345.98||345.93||0
1642707050000|2022-01-20 19:30:50|345.93||345.98||345.98||345.93||1
1642707060000|2022-01-20 19:31:00|345.93||345.93||345.98||345.93||0
1642707070000|2022-01-20 19:31:10|345.88||345.88||345.88||345.88||0
1642707080000|2022-01-20 19:31:20|345.83|345.63|345.83|345.63|345.83|345.63|345.83|345.63|2
1642707090000|2022-01-20 19:31:30|345.88||345.88||345.88||345.83||1
1642707100000|2022-01-20 19:31:40|345.83|345.68|345.83|345.63|345.88|345.68|345.83|345.63|0
1642707110000|2022-01-20 19:31:50|345.88|345.68|345.88|345.63|345.88|345.68|345.83|345.63|0
1642707120000|2022-01-20 19:32:00||345.68||345.63||345.68||345.63|0
1642707130000|2022-01-20 19:32:10||345.68||345.63||345.68||345.63|0
1642707140000|2022-01-20 19:32:20|345.83|345.68|345.88|345.68|345.88|345.68|345.83|345.63|0
1642707150000|2022-01-20 19:32:30||345.63||345.68||345.68||345.63|0
1642707160000|2022-01-20 19:32:40|345.93|345.73|345.93|345.73|345.93|345.73|345.93|345.73|1
1642707180000|2022-01-20 19:33:00|345.88||345.88||345.93||345.88||3
1642707190000|2022-01-20 19:33:10|345.93||345.93||345.93||345.93||0
1642707200000|2022-01-20 19:33:20|345.88||345.88||345.93||345.88||0
1642707210000|2022-01-20 19:33:30|345.83|345.68|345.83|345.63|345.88|345.68|345.83|345.63|1
1642707220000|2022-01-20 19:33:40|345.88|345.68|345.88|345.68|345.88|345.68|345.83|345.63|0
1642707230000|2022-01-20 19:33:50|345.83|345.63|345.83|345.63|345.83|345.68|345.83|345.63|0
1642707240000|2022-01-20 19:34:00|345.78|345.58|345.78|345.58|345.83|345.58|345.78|345.58|1
1642707250000|2022-01-20 19:34:10|345.73|345.63|345.78|345.58|345.78|345.63|345.73|345.58|0
1642707260000|2022-01-20 19:34:20|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.63|0
1642707290000|2022-01-20 19:34:50|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|1
1642707300000|2022-01-20 19:35:00||345.63||345.63||345.68||345.63|0
1642707310000|2022-01-20 19:35:10||345.58||345.63||345.63||345.58|0
1642707320000|2022-01-20 19:35:20|345.78||345.78||345.78||345.78||0
1642707330000|2022-01-20 19:35:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|1
1642707340000|2022-01-20 19:35:40||345.63||345.68||345.68||345.63|0
1642707360000|2022-01-20 19:36:00|345.88|345.73|345.88|345.73|345.88|345.73|345.83|345.68|3
1642707370000|2022-01-20 19:36:10|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|5
1642707380000|2022-01-20 19:36:20|345.88||345.88||345.88||345.88||0
1642707390000|2022-01-20 19:36:30||345.68||345.68||345.68||345.68|1
1642707400000|2022-01-20 19:36:40|345.83|345.63|345.88|345.68|345.88|345.68|345.83|345.63|0
1642707410000|2022-01-20 19:36:50|345.83|345.63|345.83|345.63|345.88|345.63|345.83|345.63|0
1642707420000|2022-01-20 19:37:00|345.88||345.88||345.88||345.83||0
1642707430000|2022-01-20 19:37:10|345.83|345.68|345.88|345.63|345.88|345.68|345.83|345.63|0
1642707440000|2022-01-20 19:37:20|345.83||345.83||345.83||345.83||0
1642707450000|2022-01-20 19:37:30|345.78|345.58|345.73|345.53|345.78|345.58|345.73|345.53|0
1642707460000|2022-01-20 19:37:40|345.78|345.58|345.73|345.58|345.78|345.58|345.73|345.53|1
1642707470000|2022-01-20 19:37:50|345.63|345.53|345.63|345.48|345.63|345.58|345.63|345.48|6
1642707480000|2022-01-20 19:38:00||345.43||345.43||345.48||345.43|0
1642707490000|2022-01-20 19:38:10|345.58|345.48|345.63|345.48|345.63|345.48|345.58|345.43|0
1642707500000|2022-01-20 19:38:20|345.68||345.68||345.68||345.63||3
1642707510000|2022-01-20 19:38:30||345.53||345.53||345.53||345.48|2
1642707520000|2022-01-20 19:38:40|345.63|345.48|345.68|345.48|345.68|345.53|345.63|345.48|1
1642707530000|2022-01-20 19:38:50|345.63|345.43|345.63|345.43|345.68|345.43|345.58|345.43|1
1642707540000|2022-01-20 19:39:00|345.58|345.48|345.68|345.48|345.68|345.48|345.58|345.43|0
1642707550000|2022-01-20 19:39:10|345.73|345.53|345.73|345.53|345.73|345.53|345.68|345.53|0
1642707560000|2022-01-20 19:39:20|345.68|345.48|345.68|345.48|345.73|345.53|345.68|345.48|1
1642707570000|2022-01-20 19:39:30||345.53||345.48||345.53||345.48|0
1642707580000|2022-01-20 19:39:40||345.53||345.48||345.53||345.48|1
1642707590000|2022-01-20 19:39:50||345.53||345.48||345.53||345.48|0
1642707600000|2022-01-20 19:40:00|345.63|345.53|345.63|345.48|345.63|345.53|345.63|345.48|0
1642707620000|2022-01-20 19:40:20|||||||||1
1642707640000|2022-01-20 19:40:40|345.68||345.63||345.68||345.63||1
1642707650000|2022-01-20 19:40:50|345.68|345.43|345.63|345.43|345.68|345.43|345.63|345.43|0
1642707660000|2022-01-20 19:41:00|345.58|345.38|345.58|345.38|345.58|345.43|345.53|345.33|8
1642707670000|2022-01-20 19:41:10|345.53||345.53||345.53||345.53||0
1642707680000|2022-01-20 19:41:20|||||||||1
1642707690000|2022-01-20 19:41:30|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|1
1642707700000|2022-01-20 19:41:40||345.28||345.33||345.33||345.28|1
1642707710000|2022-01-20 19:41:50|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|2
1642707720000|2022-01-20 19:42:00||345.28||345.28||345.33||345.28|0
1642707730000|2022-01-20 19:42:10||345.33||345.28||345.33||345.28|0
1642707740000|2022-01-20 19:42:20|345.43||345.43||345.43||345.43||0
1642707760000|2022-01-20 19:42:40|||||||||1
1642707770000|2022-01-20 19:42:50|345.48|345.33|345.48|345.33|345.48|345.33|345.43|345.28|5
1642707780000|2022-01-20 19:43:00|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|2
1642707800000|2022-01-20 19:43:20|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|0
1642707810000|2022-01-20 19:43:30|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.38|3
1642707820000|2022-01-20 19:43:40|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|1
1642707840000|2022-01-20 19:44:00|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|0
1642707850000|2022-01-20 19:44:10|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|1
1642707860000|2022-01-20 19:44:20|345.58|345.38|345.58|345.43|345.58|345.43|345.58|345.38|0
1642707870000|2022-01-20 19:44:30||345.38||345.38||345.43||345.38|0
1642707880000|2022-01-20 19:44:40||345.43||345.43||345.43||345.38|0
1642707890000|2022-01-20 19:44:50||345.38||345.38||345.43||345.38|0
1642707900000|2022-01-20 19:45:00|345.63|345.43|345.63|345.43|345.63|345.43|345.58|345.38|0
1642707920000|2022-01-20 19:45:20|345.68|345.48|345.63|345.48|345.68|345.53|345.63|345.48|1
1642707930000|2022-01-20 19:45:30||345.43||345.43||345.48||345.43|0
1642707940000|2022-01-20 19:45:40|345.68|345.48|345.63|345.43|345.68|345.48|345.63|345.43|0
1642707950000|2022-01-20 19:45:50|345.58|345.48|345.63|345.48|345.63|345.48|345.58|345.43|0
1642707960000|2022-01-20 19:46:00|345.58|345.43|345.63|345.43|345.63|345.48|345.58|345.43|0
1642707970000|2022-01-20 19:46:10||345.48||345.48||345.48||345.43|0
1642707980000|2022-01-20 19:46:20|345.68||345.63||345.68||345.63||3
1642708000000|2022-01-20 19:46:40|345.58|345.43|345.58|345.38|345.63|345.43|345.58|345.38|5
1642708010000|2022-01-20 19:46:50||345.43||345.38||345.43||345.38|0
1642708020000|2022-01-20 19:47:00|345.53|345.33|345.48|345.33|345.53|345.33|345.48|345.33|0
1642708030000|2022-01-20 19:47:10|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.28|0
1642708040000|2022-01-20 19:47:20|345.43|345.23|345.43|345.28|345.48|345.28|345.43|345.23|0
1642708050000|2022-01-20 19:47:30|345.48||345.48||345.48||345.48||1
1642708060000|2022-01-20 19:47:40|345.43||345.48||345.48||345.43||1
1642708070000|2022-01-20 19:47:50||345.33||345.28||345.33||345.28|0
1642708080000|2022-01-20 19:48:00|345.43||345.43||345.48||345.43||0
1642708090000|2022-01-20 19:48:10|345.38|345.23|345.38|345.23|345.43|345.28|345.38|345.23|0
1642708120000|2022-01-20 19:48:40|345.33|345.13|345.33|345.18|345.33|345.18|345.33|345.13|6
1642708130000|2022-01-20 19:48:50|345.38||345.38||345.38||345.38||4
1642708140000|2022-01-20 19:49:00|345.43|345.23|345.38|345.23|345.43|345.23|345.38|345.18|0
1642708150000|2022-01-20 19:49:10|345.43|345.28|345.43|345.28|345.48|345.33|345.43|345.28|9
1642708160000|2022-01-20 19:49:20|345.38|345.23|345.38|345.18|345.38|345.23|345.38|345.18|2
1642708170000|2022-01-20 19:49:30|345.43|345.23|345.43|345.28|345.43|345.28|345.38|345.23|0
1642708180000|2022-01-20 19:49:40|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|8
1642708190000|2022-01-20 19:49:50||345.38||345.33||345.38||345.33|1
1642708200000|2022-01-20 19:50:00|345.48|345.28|345.48|345.28|345.53|345.28|345.48|345.28|1
1642708210000|2022-01-20 19:50:10|345.53|345.33|345.53|345.33|345.58|345.38|345.48|345.33|0
1642708220000|2022-01-20 19:50:20|345.58|345.38|345.58|345.33|345.58|345.38|345.58|345.33|0
1642708240000|2022-01-20 19:50:40|345.53||345.58||345.58||345.53||1
1642708250000|2022-01-20 19:50:50|345.53|345.38|345.53|345.33|345.58|345.38|345.53|345.33|0
1642708260000|2022-01-20 19:51:00|345.48||345.48||345.53||345.48||0
1642708270000|2022-01-20 19:51:10|345.53|345.28|345.53|345.28|345.53|345.33|345.48|345.28|1
1642708280000|2022-01-20 19:51:20|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.23|0
1642708290000|2022-01-20 19:51:30|345.38|345.23|345.38|345.23|345.43|345.23|345.38|345.23|0
1642708300000|2022-01-20 19:51:40|345.43||345.43||345.43||345.38||1
1642708310000|2022-01-20 19:51:50|345.38||345.43||345.43||345.38||0
1642708320000|2022-01-20 19:52:00|345.48|345.28|345.43|345.23|345.48|345.28|345.38|345.23|0
1642708330000|2022-01-20 19:52:10|345.48|345.28|345.53|345.33|345.53|345.33|345.48|345.28|0
1642708340000|2022-01-20 19:52:20|345.48||345.53||345.53||345.48||0
1642708350000|2022-01-20 19:52:30|345.48||345.48||345.53||345.48||0
1642708380000|2022-01-20 19:53:00|345.53|345.38|345.58|345.38|345.58|345.43|345.53|345.38|5
1642708390000|2022-01-20 19:53:10|345.53|345.33|345.58|345.33|345.58|345.33|345.53|345.33|0
1642708400000|2022-01-20 19:53:20|345.53|345.38|345.53|345.38|345.58|345.38|345.53|345.38|0
1642708420000|2022-01-20 19:53:40|||||||||1
1642708430000|2022-01-20 19:53:50|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.33|1
1642708440000|2022-01-20 19:54:00||345.38||345.38||345.38||345.38|0
1642708470000|2022-01-20 19:54:30|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|1
1642708480000|2022-01-20 19:54:40|345.48|345.33|345.48|345.28|345.48|345.33|345.43|345.28|1
1642708490000|2022-01-20 19:54:50|345.43|345.33|345.48|345.28|345.48|345.33|345.43|345.28|0
1642708500000|2022-01-20 19:55:00||345.33||345.33||345.33||345.28|0
1642708510000|2022-01-20 19:55:10|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.33|3
1642708520000|2022-01-20 19:55:20|345.58||345.53||345.58||345.53||1
1642708530000|2022-01-20 19:55:30|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|0
1642708540000|2022-01-20 19:55:40||345.38||345.38||345.43||345.38|4
1642708550000|2022-01-20 19:55:50||345.43||345.43||345.43||345.38|0
1642708560000|2022-01-20 19:56:00|345.53|345.38|345.58|345.38|345.58|345.38|345.53|345.38|0
1642708570000|2022-01-20 19:56:10|345.53|345.33|345.43|345.28|345.53|345.33|345.43|345.28|1
1642708580000|2022-01-20 19:56:20|345.48|345.23|345.43|345.23|345.48|345.28|345.43|345.23|1
1642708600000|2022-01-20 19:56:40|345.48|345.28|345.48|345.28|345.48|345.28|345.43|345.23|1
1642708610000|2022-01-20 19:56:50|345.43||345.43||345.48||345.43||0
1642708620000|2022-01-20 19:57:00|345.48|345.33|345.48|345.28|345.48|345.33|345.43|345.28|0
1642708630000|2022-01-20 19:57:10|345.43||345.43||345.48||345.43||0
1642708640000|2022-01-20 19:57:20|345.48|345.23|345.48|345.28|345.48|345.28|345.43|345.23|0
1642708650000|2022-01-20 19:57:30|345.53|345.33|345.53|345.33|345.53|345.33|345.48|345.28|0
1642708660000|2022-01-20 19:57:40|345.58|345.38|345.58|345.43|345.58|345.43|345.58|345.38|0
1642708670000|2022-01-20 19:57:50|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|5
1642708680000|2022-01-20 19:58:00|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|1
1642708690000|2022-01-20 19:58:10|345.43||345.48||345.48||345.43||0
1642708700000|2022-01-20 19:58:20|345.43|345.23|345.43|345.23|345.48|345.23|345.43|345.23|0
1642708710000|2022-01-20 19:58:30||345.28||345.23||345.28||345.23|0
1642708720000|2022-01-20 19:58:40||345.28||345.28||345.28||345.28|0
1642708730000|2022-01-20 19:58:50||345.23||345.23||345.28||345.23|1
1642708740000|2022-01-20 19:59:00|345.38|345.18|345.38|345.23|345.43|345.23|345.38|345.18|1
1642708750000|2022-01-20 19:59:10||345.18||345.18||345.18||345.18|1
1642708760000|2022-01-20 19:59:20||345.23||345.23||345.23||345.23|0
1642708770000|2022-01-20 19:59:30|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.28|1
1642708780000|2022-01-20 19:59:40|345.43|345.23|345.43|345.23|345.48|345.28|345.38|345.23|0
1642708790000|2022-01-20 19:59:50|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1642708800000|2022-01-20 20:00:00|345.43|345.23|345.38|345.23|345.43|345.23|345.38|345.18|0
1642708810000|2022-01-20 20:00:10||345.18||345.23||345.23||345.18|0
1642708820000|2022-01-20 20:00:20|345.43||345.43||345.43||345.43||1
1642708830000|2022-01-20 20:00:30|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.23|0
1642708840000|2022-01-20 20:00:40|345.48|345.33|345.53|345.33|345.53|345.33|345.43|345.33|2
1642708860000|2022-01-20 20:01:00|345.58|345.38|345.53|345.38|345.58|345.38|345.53|345.38|0
1642708870000|2022-01-20 20:01:10|345.58||345.53||345.58||345.53||0
1642708880000|2022-01-20 20:01:20|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|4
1642708890000|2022-01-20 20:01:30|345.43|345.28|345.48|345.28|345.48|345.33|345.43|345.28|0
1642708900000|2022-01-20 20:01:40||345.33||345.28||345.33||345.28|0
1642708910000|2022-01-20 20:01:50|345.53|345.33|345.53|345.33|345.53|345.33|345.48|345.33|0
1642708920000|2022-01-20 20:02:00|345.48|345.28|345.48|345.28|345.53|345.33|345.48|345.28|0
1642708930000|2022-01-20 20:02:10||345.33||345.28||345.33||345.28|0
1642708940000|2022-01-20 20:02:20|345.43|345.33|345.48|345.28|345.48|345.33|345.43|345.28|3
1642708950000|2022-01-20 20:02:30||345.33||345.28||345.33||345.28|0
1642708960000|2022-01-20 20:02:40|345.53|345.33|345.53|345.33|345.53|345.33|345.48|345.28|0
1642708970000|2022-01-20 20:02:50|345.58|345.38|345.53|345.38|345.58|345.38|345.53|345.38|0
1642708980000|2022-01-20 20:03:00|345.48|345.33|345.48|345.33|345.53|345.33|345.48|345.33|1
1642708990000|2022-01-20 20:03:10|345.53|345.38|345.53|345.38|345.53|345.38|345.48|345.38|0
1642709000000|2022-01-20 20:03:20|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|3
1642709010000|2022-01-20 20:03:30|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.23|0
1642709020000|2022-01-20 20:03:40|345.38|345.18|345.38|345.18|345.43|345.18|345.38|345.18|1
1642709030000|2022-01-20 20:03:50|345.33|345.13|345.23|345.08|345.33|345.13|345.23|345.08|0
1642709040000|2022-01-20 20:04:00|345.28|345.03|345.18|345.03|345.28|345.03|345.18|345.03|0
1642709050000|2022-01-20 20:04:10||344.98||344.98||344.98||344.98|3
1642709060000|2022-01-20 20:04:20|345.23|345.03|345.23|345.03|345.23|345.03|345.18|345.03|0
1642709070000|2022-01-20 20:04:30|345.18||345.23||345.23||345.18||0
1642709080000|2022-01-20 20:04:40||345.08||345.03||345.08||345.03|0
1642709090000|2022-01-20 20:04:50||345.08||345.03||345.08||345.03|1
1642709100000|2022-01-20 20:05:00||345.08||345.08||345.08||345.03|0
1642709120000|2022-01-20 20:05:20|345.28||345.23||345.28||345.23||2
1642709140000|2022-01-20 20:05:40|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|2
1642709150000|2022-01-20 20:05:50|||||||||2
1642709180000|2022-01-20 20:06:20|345.23|345.08|345.23|345.03|345.23|345.08|345.23|345.03|4
1642709200000|2022-01-20 20:06:40|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.98|0
1642709210000|2022-01-20 20:06:50||345.03||344.98||345.03||344.98|0
1642709220000|2022-01-20 20:07:00|345.13||345.18||345.18||345.13||1
1642709240000|2022-01-20 20:07:20|345.13|344.93|344.98|344.83|345.13|344.93|344.98|344.78|12
1642709250000|2022-01-20 20:07:30|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|2
1642709260000|2022-01-20 20:07:40|345.03|344.93|345.03|344.88|345.08|344.93|345.03|344.88|2
1642709270000|2022-01-20 20:07:50|345.08|344.93|345.08|344.88|345.08|344.93|345.08|344.88|3
1642709280000|2022-01-20 20:08:00|345.03||345.03||345.08||345.03||0
1642709290000|2022-01-20 20:08:10|345.08|344.83|345.03|344.83|345.08|344.83|344.98|344.83|1
1642709300000|2022-01-20 20:08:20|344.98|344.78|344.93|344.78|345.03|344.83|344.93|344.78|0
1642709310000|2022-01-20 20:08:30||344.73||344.78||344.78||344.73|0
1642709320000|2022-01-20 20:08:40|344.98|344.83|344.98|344.78|345.03|344.83|344.98|344.78|3
1642709330000|2022-01-20 20:08:50|345.03|344.83|344.98|344.83|345.03|344.83|344.98|344.78|0
1642709340000|2022-01-20 20:09:00|345.03|344.78|345.03|344.88|345.03|344.88|344.98|344.78|0
1642709360000|2022-01-20 20:09:20|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.78|7
1642709370000|2022-01-20 20:09:30||344.83||344.78||344.83||344.78|0
1642709380000|2022-01-20 20:09:40|344.93||344.98||344.98||344.93||0
1642709390000|2022-01-20 20:09:50||344.83||344.78||344.83||344.78|0
1642709400000|2022-01-20 20:10:00||344.83||344.78||344.83||344.78|0
1642709410000|2022-01-20 20:10:10|345.03|344.83|345.03|344.88|345.03|344.88|345.03|344.83|0
1642709420000|2022-01-20 20:10:20|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|1
1642709430000|2022-01-20 20:10:30|345.03|344.83|345.03|344.83|345.03|344.83|345.03|344.83|0
1642709440000|2022-01-20 20:10:40|344.98|344.88|345.08|344.88|345.08|344.93|344.98|344.88|1
1642709450000|2022-01-20 20:10:50|345.03|344.93|345.08|344.93|345.08|344.93|345.03|344.88|0
1642709460000|2022-01-20 20:11:00|345.13|344.88|345.18|344.98|345.18|344.98|345.13|344.88|1
1642709470000|2022-01-20 20:11:10||345.03||344.98||345.03||344.98|0
1642709480000|2022-01-20 20:11:20|345.13||345.13||345.18||345.13||0
1642709490000|2022-01-20 20:11:30|345.08|344.93|345.08|344.88|345.13|344.93|345.08|344.88|1
1642709500000|2022-01-20 20:11:40|345.13|344.93|345.08|344.88|345.13|344.93|345.08|344.88|0
1642709510000|2022-01-20 20:11:50||344.93||344.88||344.93||344.88|0
1642709520000|2022-01-20 20:12:00|345.03||345.03||345.08||345.03||0
1642709530000|2022-01-20 20:12:10|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|0
1642709540000|2022-01-20 20:12:20|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1642709550000|2022-01-20 20:12:30||344.88||344.83||344.88||344.83|0
1642709560000|2022-01-20 20:12:40|345.13|344.88|345.13|344.98|345.13|344.98|345.13|344.83|4
1642709570000|2022-01-20 20:12:50|345.08|344.93|345.08|344.93|345.13|344.93|345.08|344.93|0
1642709580000|2022-01-20 20:13:00|345.13||345.08||345.13||345.08||1
1642709620000|2022-01-20 20:13:40|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.98|3
1642709640000|2022-01-20 20:14:00|345.08|344.93|345.08|344.88|345.08|344.93|345.08|344.88|3
1642709650000|2022-01-20 20:14:10|345.03|344.83|344.98|344.78|345.03|344.83|344.98|344.78|0
1642709660000|2022-01-20 20:14:20||344.83||344.78||344.83||344.78|0
1642709670000|2022-01-20 20:14:30|344.93||344.98||344.98||344.93||0
1642709680000|2022-01-20 20:14:40||344.83||344.78||344.83||344.78|1
1642709690000|2022-01-20 20:14:50||344.83||344.78||344.83||344.78|0
1642709700000|2022-01-20 20:15:00||344.83||344.83||344.83||344.78|0
1642709710000|2022-01-20 20:15:10||344.78||344.83||344.83||344.78|0
1642709720000|2022-01-20 20:15:20|345.03|344.78|345.03|344.83|345.03|344.83|345.03|344.78|4
1642709730000|2022-01-20 20:15:30|344.98||345.03||345.03||344.98||0
1642709740000|2022-01-20 20:15:40|344.98|344.78|344.98|344.83|345.03|344.83|344.98|344.78|0
1642709750000|2022-01-20 20:15:50|345.03||344.98||345.03||344.98||0
1642709760000|2022-01-20 20:16:00|344.93|344.73|344.88|344.73|344.93|344.73|344.88|344.73|4
1642709770000|2022-01-20 20:16:10|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|1
1642709780000|2022-01-20 20:16:20|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|5
1642709790000|2022-01-20 20:16:30|344.93|344.73|344.93|344.73|344.93|344.73|344.88|344.73|0
1642709800000|2022-01-20 20:16:40|||||||||1
1642709810000|2022-01-20 20:16:50|344.88|344.78|344.93|344.78|344.93|344.78|344.88|344.73|0
1642709820000|2022-01-20 20:17:00|344.98||344.98||344.98||344.98||0
1642709830000|2022-01-20 20:17:10|344.93||344.93||344.93||344.93||0
1642709840000|2022-01-20 20:17:20|344.98|344.73|344.98|344.78|344.98|344.78|344.98|344.73|1
1642709850000|2022-01-20 20:17:30|345.03|344.83|344.98|344.83|345.03|344.83|344.98|344.78|0
1642709860000|2022-01-20 20:17:40|345.03|344.78|344.98|344.78|345.03|344.83|344.98|344.78|2
1642709880000|2022-01-20 20:18:00|344.93||344.98||344.98||344.93||0
1642709890000|2022-01-20 20:18:10||344.83||344.78||344.83||344.78|0
1642709910000|2022-01-20 20:18:30||344.83||344.83||344.83||344.83|0
1642709920000|2022-01-20 20:18:40|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|5
1642709940000|2022-01-20 20:19:00|344.98|344.83|344.98|344.78|344.98|344.83|344.98|344.78|5
1642709950000|2022-01-20 20:19:10|345.03|344.83|345.03|344.83|345.03|344.83|345.03|344.78|0
1642709960000|2022-01-20 20:19:20|344.98||345.03||345.03||344.98||0
1642709970000|2022-01-20 20:19:30|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1642709980000|2022-01-20 20:19:40||344.88||344.88||344.88||344.83|0
1642709990000|2022-01-20 20:19:50|344.98|344.83|344.98|344.83|345.03|344.88|344.98|344.83|0
1642710000000|2022-01-20 20:20:00|345.03|344.78|344.98|344.78|345.03|344.83|344.98|344.78|0
1642710010000|2022-01-20 20:20:10||344.83||344.78||344.83||344.78|0
1642710020000|2022-01-20 20:20:20|344.93||344.98||344.98||344.93||0
1642710030000|2022-01-20 20:20:30|344.93|344.73|344.88|344.73|344.98|344.73|344.88|344.68|0
1642710040000|2022-01-20 20:20:40|344.93||344.93||344.93||344.88||2
1642710060000|2022-01-20 20:21:00|344.88||344.88||344.93||344.88||0
1642710090000|2022-01-20 20:21:30|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|6
1642710100000|2022-01-20 20:21:40|344.78|344.63|344.83|344.63|344.83|344.68|344.78|344.63|0
1642710110000|2022-01-20 20:21:50|344.78|344.68|344.83|344.68|344.83|344.68|344.78|344.63|0
1642710120000|2022-01-20 20:22:00||344.63||344.68||344.68||344.63|0
1642710130000|2022-01-20 20:22:10||344.63||344.63||344.63||344.63|0
1642710140000|2022-01-20 20:22:20|344.78|344.68|344.83|344.68|344.83|344.68|344.78|344.63|0
1642710170000|2022-01-20 20:22:50|344.88|344.73|344.93|344.73|344.93|344.78|344.88|344.73|2
1642710180000|2022-01-20 20:23:00|344.88||344.88||344.93||344.88||0
1642710190000|2022-01-20 20:23:10|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|0
1642710200000|2022-01-20 20:23:20|344.78|344.68|344.78|344.63|344.78|344.68|344.78|344.63|0
1642710220000|2022-01-20 20:23:40||344.58||344.58||344.58||344.58|3
1642710240000|2022-01-20 20:24:00||344.63||344.63||344.63||344.58|0
1642710260000|2022-01-20 20:24:20|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.53|5
1642710270000|2022-01-20 20:24:30||344.58||344.53||344.58||344.53|0
1642710280000|2022-01-20 20:24:40||344.58||344.53||344.58||344.53|1
1642710290000|2022-01-20 20:24:50|344.68||344.68||344.68||344.68||0
1642710320000|2022-01-20 20:25:20|344.63|344.48|344.58|344.43|344.63|344.48|344.58|344.43|6
1642710330000|2022-01-20 20:25:30|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|1
1642710340000|2022-01-20 20:25:40||344.33||344.38||344.38||344.33|11
1642710360000|2022-01-20 20:26:00|344.58|344.33|344.53|344.38|344.58|344.38|344.53|344.33|5
1642710370000|2022-01-20 20:26:10|344.48|344.33|344.53|344.33|344.53|344.33|344.48|344.33|0
1642710410000|2022-01-20 20:26:50|344.48||344.48||344.48||344.48||0
1642710440000|2022-01-20 20:27:20|344.53|344.38|344.53|344.38|344.58|344.38|344.53|344.38|4
1642710450000|2022-01-20 20:27:30||344.33||344.33||344.33||344.33|6
1642710460000|2022-01-20 20:27:40|344.48||344.48||344.48||344.48||0
1642710470000|2022-01-20 20:27:50|344.53|344.38|344.48|344.33|344.53|344.38|344.48|344.33|6
1642710480000|2022-01-20 20:28:00|344.43|344.28|344.43|344.28|344.48|344.28|344.43|344.28|0
1642710490000|2022-01-20 20:28:10|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|2
1642710500000|2022-01-20 20:28:20|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.23|4
1642710510000|2022-01-20 20:28:30|344.48|344.23|344.53|344.38|344.58|344.38|344.48|344.23|5
1642710520000|2022-01-20 20:28:40|344.58|344.33|344.58|344.38|344.58|344.43|344.53|344.33|2
1642710530000|2022-01-20 20:28:50|344.53||344.58||344.58||344.53||0
1642710540000|2022-01-20 20:29:00|344.63|344.43|344.58|344.38|344.63|344.43|344.53|344.38|0
1642710550000|2022-01-20 20:29:10|344.53|344.43|344.63|344.43|344.63|344.43|344.53|344.43|0
1642710560000|2022-01-20 20:29:20|344.68|344.48|344.63|344.48|344.73|344.53|344.63|344.48|1
1642710570000|2022-01-20 20:29:30|344.68|344.43|344.63|344.43|344.68|344.43|344.58|344.43|0
1642710580000|2022-01-20 20:29:40|344.58|344.38|344.58|344.38|344.58|344.38|344.58|344.38|0
1642710590000|2022-01-20 20:29:50|344.53||344.53||344.53||344.53||0
1642710600000|2022-01-20 20:30:00|344.58|344.33|344.53|344.33|344.58|344.33|344.53|344.33|5
1642710610000|2022-01-20 20:30:10|344.48|344.28|344.48|344.28|344.48|344.28|344.43|344.28|0
1642710620000|2022-01-20 20:30:20|344.43||344.48||344.48||344.43||0
1642710630000|2022-01-20 20:30:30|344.43|344.23|344.43|344.23|344.48|344.28|344.43|344.23|0
1642710640000|2022-01-20 20:30:40|344.48|344.28|344.38|344.23|344.48|344.28|344.38|344.23|0
1642710650000|2022-01-20 20:30:50|344.43||344.38||344.43||344.38||11
1642710660000|2022-01-20 20:31:00|344.43|344.28|344.43|344.28|344.43|344.28|344.38|344.28|10
1642710670000|2022-01-20 20:31:10|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|3
1642710680000|2022-01-20 20:31:20||344.28||344.28||344.28||344.28|1
1642710690000|2022-01-20 20:31:30|344.43|344.33|344.48|344.33|344.48|344.33|344.43|344.28|1
1642710700000|2022-01-20 20:31:40|344.53|344.38|344.48|344.28|344.58|344.38|344.43|344.23|9
1642710710000|2022-01-20 20:31:50|344.43||344.43||344.48||344.43||0
1642710720000|2022-01-20 20:32:00|344.48||344.48||344.48||344.43||0
1642710730000|2022-01-20 20:32:10|344.43||344.43||344.48||344.43||0
1642710740000|2022-01-20 20:32:20|344.48|344.23|344.38|344.23|344.48|344.23|344.38|344.23|7
1642710750000|2022-01-20 20:32:30|344.43|344.18|344.33|344.18|344.43|344.18|344.33|344.18|5
1642710760000|2022-01-20 20:32:40|344.38|344.23|344.38|344.18|344.38|344.23|344.38|344.18|8
1642710770000|2022-01-20 20:32:50|344.33|344.23|344.33|344.18|344.38|344.23|344.33|344.18|0
1642710780000|2022-01-20 20:33:00|344.38|344.23|344.43|344.23|344.43|344.28|344.38|344.23|0
1642710790000|2022-01-20 20:33:10|344.38|344.28|344.48|344.28|344.48|344.28|344.38|344.28|0
1642710800000|2022-01-20 20:33:20||344.33||344.28||344.33||344.28|0
1642710810000|2022-01-20 20:33:30|344.43||344.48||344.48||344.43||0
1642710820000|2022-01-20 20:33:40|344.43|344.23|344.48|344.28|344.48|344.28|344.43|344.23|0
1642710830000|2022-01-20 20:33:50|344.43||344.48||344.48||344.43||0
1642710840000|2022-01-20 20:34:00|344.43|344.33|344.48|344.33|344.48|344.33|344.43|344.33|0
1642710850000|2022-01-20 20:34:10||344.28||344.28||344.28||344.28|0
1642710860000|2022-01-20 20:34:20|344.43|344.23|344.43|344.23|344.48|344.23|344.43|344.23|0
1642710870000|2022-01-20 20:34:30||344.28||344.23||344.28||344.23|0
1642710880000|2022-01-20 20:34:40|344.38|344.28|344.43|344.23|344.43|344.28|344.38|344.23|1
1642710890000|2022-01-20 20:34:50|344.38|344.28|344.43|344.28|344.43|344.28|344.38|344.23|1
1642710900000|2022-01-20 20:35:00|||||||||1
1642710910000|2022-01-20 20:35:10|344.48||344.43||344.48||344.43||3
1642710920000|2022-01-20 20:35:20|344.48|344.33|344.43|344.23|344.48|344.33|344.43|344.23|6
1642710930000|2022-01-20 20:35:30|344.38|344.28|344.38|344.23|344.38|344.28|344.38|344.23|1
1642710940000|2022-01-20 20:35:40|||||||||7
1642710950000|2022-01-20 20:35:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|0
1642710960000|2022-01-20 20:36:00|344.38|344.23|344.33|344.18|344.38|344.23|344.33|344.18|4
1642710980000|2022-01-20 20:36:20|344.23|344.13|344.28|344.08|344.28|344.13|344.23|344.08|35
1642710990000|2022-01-20 20:36:30|344.23||344.23||344.23||344.23||2
1642711000000|2022-01-20 20:36:40|344.28||344.28||344.28||344.28||2
1642711010000|2022-01-20 20:36:50|344.23|344.13|344.23|344.08|344.23|344.13|344.23|344.08|1
1642711020000|2022-01-20 20:37:00|344.28||344.28||344.28||344.28||0
1642711030000|2022-01-20 20:37:10|344.23|344.03|344.18|344.03|344.23|344.03|344.18|344.03|0
1642711040000|2022-01-20 20:37:20|344.23||344.23||344.23||344.18||7
1642711050000|2022-01-20 20:37:30|344.18|344.08|344.13|343.98|344.18|344.08|344.13|343.98|10
1642711060000|2022-01-20 20:37:40|344.18|343.93|344.13|343.98|344.18|344.03|344.13|343.93|11
1642711080000|2022-01-20 20:38:00|344.18||344.13||344.18||344.13||3
1642711090000|2022-01-20 20:38:10|344.18||344.13||344.18||344.13||0
1642711100000|2022-01-20 20:38:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|8
1642711110000|2022-01-20 20:38:30|||||||||1
1642711130000|2022-01-20 20:38:50|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|4
1642711140000|2022-01-20 20:39:00|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|1
1642711150000|2022-01-20 20:39:10|344.13|343.93|344.18|344.03|344.18|344.03|344.13|343.93|1
1642711170000|2022-01-20 20:39:30|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|4
1642711180000|2022-01-20 20:39:40||344.13||344.13||344.13||344.13|0
1642711190000|2022-01-20 20:39:50|344.33||344.33||344.33||344.33||0
1642711200000|2022-01-20 20:40:00|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|1
1642711210000|2022-01-20 20:40:10|344.28|344.08|344.28|344.08|344.33|344.08|344.28|344.08|1
1642711220000|2022-01-20 20:40:20|344.23||344.23||344.28||344.23||0
1642711230000|2022-01-20 20:40:30|344.28|344.03|344.28|344.13|344.28|344.13|344.23|344.03|0
1642711240000|2022-01-20 20:40:40|||||||||1
1642711250000|2022-01-20 20:40:50|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|5
1642711260000|2022-01-20 20:41:00|344.23||344.23||344.28||344.23||0
1642711270000|2022-01-20 20:41:10|344.28|344.13|344.28|344.13|344.28|344.13|344.23|344.08|0
1642711280000|2022-01-20 20:41:20|344.33|344.18|344.33|344.13|344.38|344.23|344.28|344.13|3
1642711290000|2022-01-20 20:41:30|344.38|344.18|344.38|344.18|344.38|344.23|344.33|344.13|0
1642711300000|2022-01-20 20:41:40|344.33|344.13|344.33|344.13|344.38|344.13|344.33|344.13|0
1642711330000|2022-01-20 20:42:10|344.38|344.18|344.33|344.18|344.38|344.23|344.33|344.13|0
1642711340000|2022-01-20 20:42:20|344.38|344.13|344.38|344.18|344.38|344.23|344.33|344.13|0
1642711350000|2022-01-20 20:42:30||344.13||344.23||344.23||344.13|1
1642711360000|2022-01-20 20:42:40|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|2
1642711370000|2022-01-20 20:42:50|344.28|344.08|344.33|344.08|344.38|344.18|344.28|344.08|0
1642711380000|2022-01-20 20:43:00|344.28||344.33||344.33||344.28||4
1642711390000|2022-01-20 20:43:10||344.13||344.13||344.18||344.13|0
1642711400000|2022-01-20 20:43:20||344.18||344.13||344.18||344.13|0
1642711410000|2022-01-20 20:43:30|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.08|0
1642711420000|2022-01-20 20:43:40|344.33|344.13|344.38|344.18|344.43|344.23|344.33|344.13|2
1642711430000|2022-01-20 20:43:50|344.33|344.13|344.33|344.13|344.43|344.18|344.28|344.13|0
1642711440000|2022-01-20 20:44:00|344.38||344.28||344.38||344.28||5
1642711450000|2022-01-20 20:44:10|344.23|344.08|344.28|344.03|344.38|344.08|344.18|344.03|19
1642711460000|2022-01-20 20:44:20|344.33|344.08|344.23|344.03|344.33|344.08|344.18|344.03|1
1642711470000|2022-01-20 20:44:30|344.18|343.98|344.13|343.98|344.18|343.98|344.13|343.93|0
1642711480000|2022-01-20 20:44:40|344.18||344.13||344.18||344.13||4
1642711490000|2022-01-20 20:44:50|344.18||344.13||344.18||344.13||0
1642711500000|2022-01-20 20:45:00|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.88|5
1642711510000|2022-01-20 20:45:10||343.88||343.93||343.93||343.88|0
1642711520000|2022-01-20 20:45:20|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|1
1642711530000|2022-01-20 20:45:30|344.03|343.88|344.13|343.88|344.18|343.93|344.03|343.88|2
1642711550000|2022-01-20 20:45:50|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|3
1642711560000|2022-01-20 20:46:00|344.18|343.93|344.13|343.98|344.18|343.98|344.13|343.93|5
1642711570000|2022-01-20 20:46:10||343.93||343.93||343.93||343.93|1
1642711580000|2022-01-20 20:46:20|344.18|343.98|344.13|343.98|344.23|344.03|344.13|343.98|0
1642711590000|2022-01-20 20:46:30||343.93||343.93||343.93||343.93|1
1642711600000|2022-01-20 20:46:40|344.08||344.08||344.13||344.08||0
1642711620000|2022-01-20 20:47:00|344.13||344.13||344.13||344.13||1
1642711630000|2022-01-20 20:47:10|344.08|343.88|344.13|343.88|344.13|343.88|344.08|343.88|1
1642711650000|2022-01-20 20:47:30|344.08||344.08||344.08||344.08||0
1642711660000|2022-01-20 20:47:40||343.93||343.93||343.93||343.93|0
1642711670000|2022-01-20 20:47:50|344.13|343.98|344.13|343.88|344.18|343.98|344.08|343.88|4
1642711690000|2022-01-20 20:48:10|344.18|343.93|344.18|343.98|344.23|344.03|344.18|343.93|3
1642711700000|2022-01-20 20:48:20|344.13||344.13||344.13||344.13||0
1642711720000|2022-01-20 20:48:40|344.08|343.88|344.03|343.88|344.08|343.88|344.03|343.88|7
1642711730000|2022-01-20 20:48:50||343.83||343.83||343.83||343.83|12
1642711740000|2022-01-20 20:49:00|343.98||344.03||344.08||343.98||0
1642711750000|2022-01-20 20:49:10|343.98||343.98||344.03||343.98||0
1642711760000|2022-01-20 20:49:20|344.03||343.98||344.03||343.98||3
1642711770000|2022-01-20 20:49:30|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.78|1
1642711780000|2022-01-20 20:49:40|343.93||343.98||343.98||343.93||0
1642711790000|2022-01-20 20:49:50|343.93||343.93||343.98||343.93||1
1642711800000|2022-01-20 20:50:00|343.88|343.73|343.88|343.73|343.88|343.78|343.88|343.73|8
1642711810000|2022-01-20 20:50:10|343.93|343.78|344.03|343.78|344.03|343.78|343.93|343.78|4
1642711820000|2022-01-20 20:50:20|343.98|343.83|343.98|343.78|344.03|343.83|343.93|343.78|0
1642711830000|2022-01-20 20:50:30|344.03|343.83|344.03|343.83|344.03|343.88|344.03|343.83|0
1642711840000|2022-01-20 20:50:40|343.98|343.88|343.98|343.78|343.98|343.88|343.98|343.78|5
1642711850000|2022-01-20 20:50:50||343.83||343.83||343.83||343.78|0
1642711860000|2022-01-20 20:51:00|344.08|343.78|344.03|343.83|344.08|343.88|344.03|343.78|2
1642711870000|2022-01-20 20:51:10|344.08|343.88|343.98|343.83|344.08|343.88|343.98|343.83|0
1642711890000|2022-01-20 20:51:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|1
1642711900000|2022-01-20 20:51:40|343.98||343.93||343.98||343.93||0
1642711910000|2022-01-20 20:51:50||343.73||343.73||343.73||343.73|1
1642711930000|2022-01-20 20:52:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|2
1642711940000|2022-01-20 20:52:20|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|1
1642711950000|2022-01-20 20:52:30|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|6
1642711960000|2022-01-20 20:52:40|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|0
1642711970000|2022-01-20 20:52:50|||||||||1
1642711980000|2022-01-20 20:53:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642712000000|2022-01-20 20:53:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|7
1642712010000|2022-01-20 20:53:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|6
1642712020000|2022-01-20 20:53:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|3
1642712040000|2022-01-20 20:54:00|343.58|343.43|343.58|343.33|343.58|343.43|343.58|343.33|2
1642712050000|2022-01-20 20:54:10|343.53|343.38|343.48|343.28|343.53|343.38|343.48|343.23|13
1642712060000|2022-01-20 20:54:20||343.23||343.28||343.28||343.23|1
1642712100000|2022-01-20 20:55:00|343.53|343.33|343.53|343.33|343.73|343.43|343.53|343.33|33
1642712110000|2022-01-20 20:55:10|343.58|343.28|343.53|343.28|343.58|343.33|343.48|343.28|0
1642712120000|2022-01-20 20:55:20||343.23||343.23||343.28||343.23|0
1642712130000|2022-01-20 20:55:30||343.18||343.18||343.28||343.18|0
1642712140000|2022-01-20 20:55:40||343.23||343.18||343.23||343.18|0
1642712150000|2022-01-20 20:55:50|343.48|343.23|343.43|343.28|343.48|343.28|343.43|343.18|1
1642712160000|2022-01-20 20:56:00|343.48||343.48||343.58||343.48||2
1642712170000|2022-01-20 20:56:10|343.43|343.18|343.43|343.23|343.43|343.23|343.38|343.18|1
1642712180000|2022-01-20 20:56:20||343.18||343.18||343.23||343.18|0
1642712190000|2022-01-20 20:56:30|343.38|343.23|343.43|343.23|343.48|343.28|343.38|343.18|0
1642712200000|2022-01-20 20:56:40|343.38|343.28|343.53|343.28|343.53|343.28|343.38|343.28|4
1642712220000|2022-01-20 20:57:00||343.33||343.33||343.33||343.33|0
1642712230000|2022-01-20 20:57:10|343.48|343.23|343.48|343.28|343.48|343.28|343.43|343.23|4
1642712240000|2022-01-20 20:57:20|343.43|343.23|343.48|343.23|343.48|343.28|343.43|343.23|0
1642712250000|2022-01-20 20:57:30|343.43|343.18|343.33|343.08|343.43|343.23|343.23|343.08|37
1642712260000|2022-01-20 20:57:40|343.38||343.38||343.38||343.38||0
1642712270000|2022-01-20 20:57:50|343.53||343.53||343.53||343.53||0
1642712340000|2022-01-20 20:59:00|||||||||1
1642712360000|2022-01-20 20:59:20||343.13||343.18||343.18||343.13|0
1642712370000|2022-01-20 20:59:30||343.23||343.28||343.28||343.23|0
1642712380000|2022-01-20 20:59:40||343.33||343.38||343.38||343.33|1
1642712390000|2022-01-20 20:59:50|343.58|343.23|343.48|343.18|343.63|343.28|343.43|343.18|4
1642712400000|2022-01-20 21:00:00|343.43||343.43||343.48||343.43||0
1642712410000|2022-01-20 21:00:10|343.38|343.08|343.38|343.08|343.43|343.08|343.38|343.08|0
1642712440000|2022-01-20 21:00:40|343.43||343.38||343.43||343.38||0
1642712450000|2022-01-20 21:00:50|343.43||343.43||343.43||343.38||0
1642712470000|2022-01-20 21:01:10|343.38||343.43||343.43||343.38||0
1642712480000|2022-01-20 21:01:20|343.38||343.38||343.43||343.38||0
1642712490000|2022-01-20 21:01:30|343.43||343.38||343.43||343.38||0
1642712500000|2022-01-20 21:01:40|343.43||343.38||343.43||343.38||0
1642712520000|2022-01-20 21:02:00|343.33||343.38||343.43||343.33||0
1642712530000|2022-01-20 21:02:10|343.43||343.38||343.43||343.38||0
1642712540000|2022-01-20 21:02:20|343.43||343.33||343.43||343.33||0
1642712550000|2022-01-20 21:02:30|343.38||343.38||343.38||343.33||0
1642712560000|2022-01-20 21:02:40|343.33||343.38||343.38||343.33||0
1642712580000|2022-01-20 21:03:00|343.33||343.33||343.38||343.33||0
1642712590000|2022-01-20 21:03:10|343.38||343.33||343.38||343.33||0
1642712600000|2022-01-20 21:03:20|343.38||343.43||343.48||343.38||1
1642712610000|2022-01-20 21:03:30|343.48||343.48||343.53||343.43||0
1642712620000|2022-01-20 21:03:40|343.43||343.48||343.48||343.43||0
1642712630000|2022-01-20 21:03:50|343.43|343.13|343.43|343.13|343.48|343.13|343.43|343.08|0
1642712640000|2022-01-20 21:04:00|343.48|343.08|343.43|343.08|343.53|343.13|343.38|343.08|0
1642712650000|2022-01-20 21:04:10|343.48|343.13|343.43|343.13|343.48|343.13|343.43|343.08|0
1642712660000|2022-01-20 21:04:20|343.48|343.08|343.43|343.13|343.53|343.13|343.38|343.08|0
1642712670000|2022-01-20 21:04:30|343.48|343.08|343.43|343.08|343.48|343.13|343.38|343.08|0
1642712680000|2022-01-20 21:04:40|343.38||343.38||343.43||343.38||0
1642712690000|2022-01-20 21:04:50||343.13||343.08||343.13||343.08|0
1642712700000|2022-01-20 21:05:00|343.43|343.13|343.53|343.13|343.58|343.13|343.43|343.13|0
1642712710000|2022-01-20 21:05:10|343.58|343.08|343.53|343.13|343.58|343.13|343.48|343.08|0
1642712720000|2022-01-20 21:05:20|343.58||343.53||343.58||343.53||0
1642712740000|2022-01-20 21:05:40|343.58||343.58||343.58||343.58||0
1642712790000|2022-01-20 21:06:30|343.53|343.08|343.53|343.13|343.58|343.13|343.53|343.08|0
1642712800000|2022-01-20 21:06:40||343.08||343.08||343.13||343.08|0
1642712820000|2022-01-20 21:07:00||343.13||343.08||343.13||343.08|0
1642712830000|2022-01-20 21:07:10|343.48|343.13|343.48|343.08|343.53|343.13|343.48|343.08|0
1642712840000|2022-01-20 21:07:20||343.13||343.13||343.13||343.08|0
1642712850000|2022-01-20 21:07:30||343.08||343.13||343.13||343.08|0
1642712860000|2022-01-20 21:07:40||343.08||343.13||343.13||343.08|0
1642712870000|2022-01-20 21:07:50||343.08||343.08||343.13||343.08|0
1642712880000|2022-01-20 21:08:00||343.13||343.08||343.13||343.08|0
1642712890000|2022-01-20 21:08:10||343.13||343.13||343.13||343.08|0
1642712900000|2022-01-20 21:08:20||343.08||343.08||343.13||343.08|0
1642712910000|2022-01-20 21:08:30||343.13||343.08||343.13||343.08|0
1642712930000|2022-01-20 21:08:50|343.53|343.13|343.43|343.28|343.53|343.28|343.43|343.08|5
1642712940000|2022-01-20 21:09:00||343.13||343.08||343.28||343.08|4
1642712950000|2022-01-20 21:09:10|343.28|343.13|343.48|343.08|343.53|343.13|343.23|343.08|3
1642712960000|2022-01-20 21:09:20|343.43||343.58||343.68||343.43||0
1642712970000|2022-01-20 21:09:30|343.38||343.58||343.58||343.38||1
1642713100000|2022-01-20 21:11:40|343.43||343.38||343.43||343.38||0
1642713180000|2022-01-20 21:13:00|343.43|343.23|343.38|343.23|343.43|343.23|343.38|343.23|2
1642713190000|2022-01-20 21:13:10|343.43||343.43||343.43||343.43||0
1642713210000|2022-01-20 21:13:30|||||||||1
1642713220000|2022-01-20 21:13:40|343.38|343.08|343.38|343.08|343.38|343.08|343.38|343.08|1
1642713240000|2022-01-20 21:14:00|343.48|342.88|343.48|342.88|343.58|342.98|343.38|342.78|1
1642713250000|2022-01-20 21:14:10|343.58|342.98|343.58|342.98|343.58|342.98|343.48|342.88|0
1642713260000|2022-01-20 21:14:20|343.48|342.88|343.58|342.98|343.58|342.98|343.48|342.88|0
1642713280000|2022-01-20 21:14:40|343.68|343.08|343.58|342.98|343.68|343.08|343.58|342.98|0
1642713310000|2022-01-20 21:15:10|343.48|342.88|343.48|342.88|343.58|342.98|343.48|342.88|0
1642713320000|2022-01-20 21:15:20|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642713390000|2022-01-20 21:16:30|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642713400000|2022-01-20 21:16:40|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642713410000|2022-01-20 21:16:50|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642713430000|2022-01-20 21:17:10|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642713440000|2022-01-20 21:17:20|343.48|342.88|343.48|342.88|343.58|342.98|343.48|342.88|0
1642713450000|2022-01-20 21:17:30|343.58|342.98|343.68|343.08|343.68|343.08|343.48|342.88|0
1642713460000|2022-01-20 21:17:40|343.58|342.98|343.58|342.98|343.68|343.08|343.58|342.98|0
1642713470000|2022-01-20 21:17:50|343.68|343.08|343.58|342.98|343.68|343.08|343.58|342.98|0
1642713510000|2022-01-20 21:18:30|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1642713530000|2022-01-20 21:18:50|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642713570000|2022-01-20 21:19:30|343.68|343.08|343.68|343.08|343.68|343.08|343.58|342.98|0
1642713590000|2022-01-20 21:19:50|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642713600000|2022-01-20 21:20:00|343.68|343.08|343.58|342.98|343.68|343.08|343.58|342.98|0
1642713610000|2022-01-20 21:20:10|343.68|343.08|343.58|342.98|343.68|343.08|343.58|342.98|0
1642713630000|2022-01-20 21:20:30|343.68|343.08|343.68|343.08|343.68|343.08|343.58|342.98|0
1642713640000|2022-01-20 21:20:40|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642713660000|2022-01-20 21:21:00|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642713670000|2022-01-20 21:21:10|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642713690000|2022-01-20 21:21:30|343.48|342.88|343.48|342.88|343.58|342.98|343.48|342.88|0
1642713700000|2022-01-20 21:21:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642713710000|2022-01-20 21:21:50|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642713720000|2022-01-20 21:22:00|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642713730000|2022-01-20 21:22:10|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642713780000|2022-01-20 21:23:00|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642713790000|2022-01-20 21:23:10|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642713800000|2022-01-20 21:23:20|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642713850000|2022-01-20 21:24:10|343.28|342.68|343.18|342.58|343.38|342.78|343.18|342.58|0
1642713860000|2022-01-20 21:24:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642713870000|2022-01-20 21:24:30|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642713930000|2022-01-20 21:25:30|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642713940000|2022-01-20 21:25:40|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642713950000|2022-01-20 21:25:50|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642713960000|2022-01-20 21:26:00|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642713970000|2022-01-20 21:26:10|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642713980000|2022-01-20 21:26:20|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642713990000|2022-01-20 21:26:30|343.38|342.78|343.38|342.78|343.48|342.88|343.38|342.78|0
1642714000000|2022-01-20 21:26:40|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642714010000|2022-01-20 21:26:50|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642714020000|2022-01-20 21:27:00|343.28|342.68|343.28|342.68|343.38|342.78|343.18|342.58|0
1642714040000|2022-01-20 21:27:20|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642714060000|2022-01-20 21:27:40|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642714080000|2022-01-20 21:28:00|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642714120000|2022-01-20 21:28:40|343.18|342.58|342.88|342.28|343.18|342.58|342.88|342.28|0
1642714130000|2022-01-20 21:28:50|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642714140000|2022-01-20 21:29:00|342.98|342.38|343.18|342.58|343.18|342.58|342.98|342.38|0
1642714150000|2022-01-20 21:29:10|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642714160000|2022-01-20 21:29:20|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642714170000|2022-01-20 21:29:30|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642714180000|2022-01-20 21:29:40|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642714200000|2022-01-20 21:30:00|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642714210000|2022-01-20 21:30:10|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642714220000|2022-01-20 21:30:20|342.78|342.18|342.78|342.18|342.78|342.18|342.68|342.08|0
1642714230000|2022-01-20 21:30:30|342.68|342.08|342.78|342.18|342.78|342.18|342.68|342.08|0
1642714240000|2022-01-20 21:30:40|342.88|342.28|342.78|342.18|342.88|342.28|342.78|342.18|0
1642714250000|2022-01-20 21:30:50|342.88|342.28|342.78|342.18|342.88|342.28|342.78|342.18|0
1642714260000|2022-01-20 21:31:00|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642714280000|2022-01-20 21:31:20|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642714290000|2022-01-20 21:31:30|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642714300000|2022-01-20 21:31:40|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642714310000|2022-01-20 21:31:50|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642714330000|2022-01-20 21:32:10|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642714340000|2022-01-20 21:32:20|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642714350000|2022-01-20 21:32:30|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642714360000|2022-01-20 21:32:40|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642714370000|2022-01-20 21:32:50|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642714380000|2022-01-20 21:33:00|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642714400000|2022-01-20 21:33:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642714440000|2022-01-20 21:34:00|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642714450000|2022-01-20 21:34:10|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642714460000|2022-01-20 21:34:20|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642714470000|2022-01-20 21:34:30|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642714480000|2022-01-20 21:34:40|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642714500000|2022-01-20 21:35:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642714530000|2022-01-20 21:35:30|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642714550000|2022-01-20 21:35:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642714580000|2022-01-20 21:36:20|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642714610000|2022-01-20 21:36:50|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642714620000|2022-01-20 21:37:00|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642714630000|2022-01-20 21:37:10|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642714640000|2022-01-20 21:37:20|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642714670000|2022-01-20 21:37:50|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642714680000|2022-01-20 21:38:00|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642714710000|2022-01-20 21:38:30|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642714740000|2022-01-20 21:39:00|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642714750000|2022-01-20 21:39:10|342.68|342.08|342.68|342.08|342.78|342.18|342.68|342.08|0
1642714760000|2022-01-20 21:39:20|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642714770000|2022-01-20 21:39:30|342.68|342.08|342.68|342.08|342.78|342.18|342.68|342.08|0
1642714780000|2022-01-20 21:39:40|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642714790000|2022-01-20 21:39:50|342.68|342.08|342.68|342.08|342.78|342.18|342.68|342.08|0
1642714810000|2022-01-20 21:40:10|342.78|342.18|342.68|342.08|342.78|342.18|342.68|342.08|0
1642714820000|2022-01-20 21:40:20|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642714830000|2022-01-20 21:40:30|342.68|342.08|342.78|342.18|342.78|342.18|342.68|342.08|0
1642714840000|2022-01-20 21:40:40|342.68|342.08|342.68|342.08|342.68|342.08|342.68|342.08|0
1642714860000|2022-01-20 21:41:00|342.58|341.98|342.68|342.08|342.68|342.08|342.58|341.98|0
1642714890000|2022-01-20 21:41:30|342.58|341.98|342.58|341.98|342.68|342.08|342.58|341.98|0
1642714910000|2022-01-20 21:41:50|342.68|342.08|342.68|342.08|342.68|342.08|342.58|341.98|0
1642714920000|2022-01-20 21:42:00|342.58|341.98|342.58|341.98|342.58|341.98|342.58|341.98|0
1642714950000|2022-01-20 21:42:30|342.48|341.88|342.58|341.98|342.58|341.98|342.48|341.88|0
1642714960000|2022-01-20 21:42:40|342.48|341.88|342.48|341.88|342.48|341.88|342.38|341.78|0
1642714970000|2022-01-20 21:42:50|342.38|341.78|342.38|341.78|342.48|341.88|342.28|341.68|0
1642714980000|2022-01-20 21:43:00|342.28|341.68|342.28|341.68|342.38|341.78|342.28|341.68|0
1642715000000|2022-01-20 21:43:20|342.38|341.78|342.18|341.58|342.38|341.78|342.18|341.58|0
1642715010000|2022-01-20 21:43:30|342.08|341.48|342.08|341.48|342.08|341.48|342.08|341.48|0
1642715020000|2022-01-20 21:43:40|341.98|341.38|342.08|341.48|342.08|341.48|341.98|341.38|0
1642715030000|2022-01-20 21:43:50|342.18|341.58|342.28|341.68|342.28|341.68|342.08|341.48|0
1642715040000|2022-01-20 21:44:00|342.38|341.78|342.38|341.78|342.38|341.78|342.28|341.68|0
1642715050000|2022-01-20 21:44:10|342.28|341.68|342.38|341.78|342.38|341.78|342.28|341.68|0
1642715060000|2022-01-20 21:44:20|342.48|341.88|342.48|341.88|342.48|341.88|342.38|341.78|0
1642715070000|2022-01-20 21:44:30|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1642715080000|2022-01-20 21:44:40|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1642715090000|2022-01-20 21:44:50|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1642715100000|2022-01-20 21:45:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1642715110000|2022-01-20 21:45:10|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1642715120000|2022-01-20 21:45:20|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1642715160000|2022-01-20 21:46:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1642715170000|2022-01-20 21:46:10|342.48|341.88|342.48|341.88|342.48|341.88|342.38|341.78|0
1642715180000|2022-01-20 21:46:20|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1642715190000|2022-01-20 21:46:30|342.48|341.88|342.48|341.88|342.48|341.88|342.38|341.78|0
1642715230000|2022-01-20 21:47:10|342.58|341.98|342.58|341.98|342.58|341.98|342.58|341.98|0
1642715240000|2022-01-20 21:47:20|342.48|341.88|342.48|341.88|342.58|341.98|342.48|341.88|0
1642715270000|2022-01-20 21:47:50|342.58|341.98|342.58|341.98|342.58|341.98|342.48|341.88|0
1642715280000|2022-01-20 21:48:00|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1642715290000|2022-01-20 21:48:10|342.58|341.98|342.48|341.88|342.58|341.98|342.48|341.88|0
1642715310000|2022-01-20 21:48:30|342.58|341.98|342.48|341.88|342.58|341.98|342.48|341.88|0
1642715320000|2022-01-20 21:48:40|342.58|341.98|342.58|341.98|342.58|341.98|342.48|341.88|0
1642715350000|2022-01-20 21:49:10|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1642715360000|2022-01-20 21:49:20|342.28|341.68|342.38|341.78|342.38|341.78|342.28|341.68|0
1642715380000|2022-01-20 21:49:40|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1642715390000|2022-01-20 21:49:50|342.38|341.78|342.28|341.68|342.38|341.78|342.28|341.68|0
1642715400000|2022-01-20 21:50:00|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1642715410000|2022-01-20 21:50:10|342.38|341.78|342.38|341.78|342.38|341.78|342.28|341.68|0
1642715420000|2022-01-20 21:50:20|342.28|341.68|342.28|341.68|342.38|341.78|342.28|341.68|0
1642715430000|2022-01-20 21:50:30|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1642715440000|2022-01-20 21:50:40|342.58|341.98|342.58|341.98|342.58|341.98|342.58|341.98|0
1642715450000|2022-01-20 21:50:50|342.48|341.88|342.58|341.98|342.58|341.98|342.48|341.88|0
1642715470000|2022-01-20 21:51:10|342.48|341.88|342.58|341.98|342.58|341.98|342.48|341.88|0
1642715480000|2022-01-20 21:51:20|342.68|342.08|342.68|342.08|342.68|342.08|342.68|342.08|0
1642715490000|2022-01-20 21:51:30|342.58|341.98|342.68|342.08|342.68|342.08|342.58|341.98|0
1642715500000|2022-01-20 21:51:40|342.58|341.98|342.58|341.98|342.68|342.08|342.58|341.98|0
1642715570000|2022-01-20 21:52:50|342.68|342.08|342.68|342.08|342.68|342.08|342.68|342.08|0
1642715580000|2022-01-20 21:53:00|342.78|342.18|342.78|342.18|342.78|342.18|342.68|342.08|0
1642715600000|2022-01-20 21:53:20|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642715610000|2022-01-20 21:53:30|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642715640000|2022-01-20 21:54:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642715680000|2022-01-20 21:54:40|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642715710000|2022-01-20 21:55:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642715750000|2022-01-20 21:55:50|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642715760000|2022-01-20 21:56:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642715770000|2022-01-20 21:56:10|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642715800000|2022-01-20 21:56:40|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642715810000|2022-01-20 21:56:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642715820000|2022-01-20 21:57:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642715920000|2022-01-20 21:58:40|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642715940000|2022-01-20 21:59:00|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642715950000|2022-01-20 21:59:10|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642715960000|2022-01-20 21:59:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642715980000|2022-01-20 21:59:40|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642716010000|2022-01-20 22:00:10|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642716020000|2022-01-20 22:00:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642716030000|2022-01-20 22:00:30|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642716040000|2022-01-20 22:00:40|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642716070000|2022-01-20 22:01:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642716080000|2022-01-20 22:01:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642716090000|2022-01-20 22:01:30|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642716140000|2022-01-20 22:02:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642716170000|2022-01-20 22:02:50|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642716180000|2022-01-20 22:03:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642716190000|2022-01-20 22:03:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642716200000|2022-01-20 22:03:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642716230000|2022-01-20 22:03:50|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642716240000|2022-01-20 22:04:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642716260000|2022-01-20 22:04:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642716280000|2022-01-20 22:04:40|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642716330000|2022-01-20 22:05:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642716350000|2022-01-20 22:05:50|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642716370000|2022-01-20 22:06:10|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642716460000|2022-01-20 22:07:40|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642716470000|2022-01-20 22:07:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642716490000|2022-01-20 22:08:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642716630000|2022-01-20 22:10:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642716650000|2022-01-20 22:10:50|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642716720000|2022-01-20 22:12:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642716730000|2022-01-20 22:12:10|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642716780000|2022-01-20 22:13:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642716830000|2022-01-20 22:13:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642717040000|2022-01-20 22:17:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642717070000|2022-01-20 22:17:50|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642717090000|2022-01-20 22:18:10|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642718140000|2022-01-20 22:35:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642718690000|2022-01-20 22:44:50|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642718710000|2022-01-20 22:45:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642718730000|2022-01-20 22:45:30|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642718800000|2022-01-20 22:46:40|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642719400000|2022-01-20 22:56:40|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642719410000|2022-01-20 22:56:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642719430000|2022-01-20 22:57:10|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642719560000|2022-01-20 22:59:20|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642719570000|2022-01-20 22:59:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642719600000|2022-01-20 23:00:00|343.08|342.48|343.28|342.68|343.38|342.78|343.08|342.48|0
1642719610000|2022-01-20 23:00:10|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642719630000|2022-01-20 23:00:30|343.58|342.98|343.38|342.78|343.58|342.98|343.38|342.78|0
1642719640000|2022-01-20 23:00:40|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642719650000|2022-01-20 23:00:50|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642719670000|2022-01-20 23:01:10|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642719680000|2022-01-20 23:01:20|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642719690000|2022-01-20 23:01:30|343.18|342.58|342.98|342.38|343.18|342.58|342.98|342.38|0
1642719700000|2022-01-20 23:01:40|343.08|342.48|343.18|342.58|343.28|342.68|343.08|342.48|0
1642719710000|2022-01-20 23:01:50|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642719720000|2022-01-20 23:02:00|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642719730000|2022-01-20 23:02:10|343.38|342.78|343.18|342.58|343.38|342.78|343.18|342.58|0
1642719740000|2022-01-20 23:02:20|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642719750000|2022-01-20 23:02:30|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642719760000|2022-01-20 23:02:40|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642719790000|2022-01-20 23:03:10|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642719800000|2022-01-20 23:03:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642719820000|2022-01-20 23:03:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642719830000|2022-01-20 23:03:50|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642719840000|2022-01-20 23:04:00|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642719850000|2022-01-20 23:04:10|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642719860000|2022-01-20 23:04:20|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642719870000|2022-01-20 23:04:30|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642719880000|2022-01-20 23:04:40|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642719890000|2022-01-20 23:04:50|343.58|342.98|343.58|342.98|343.58|342.98|343.48|342.88|0
1642719910000|2022-01-20 23:05:10|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1642719930000|2022-01-20 23:05:30|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642719940000|2022-01-20 23:05:40|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642719950000|2022-01-20 23:05:50|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642719960000|2022-01-20 23:06:00|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642719980000|2022-01-20 23:06:20|343.68|343.08|343.58|342.98|343.68|343.08|343.58|342.98|0
1642719990000|2022-01-20 23:06:30|343.68|343.08|343.58|342.98|343.68|343.08|343.58|342.98|0
1642720000000|2022-01-20 23:06:40|343.48|342.88|343.58|342.98|343.58|342.98|343.48|342.88|0
1642720040000|2022-01-20 23:07:20|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642720050000|2022-01-20 23:07:30|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642720060000|2022-01-20 23:07:40|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642720070000|2022-01-20 23:07:50|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642720090000|2022-01-20 23:08:10|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642720100000|2022-01-20 23:08:20|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642720120000|2022-01-20 23:08:40|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642720150000|2022-01-20 23:09:10|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642720160000|2022-01-20 23:09:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642720170000|2022-01-20 23:09:30|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642720180000|2022-01-20 23:09:40|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642720200000|2022-01-20 23:10:00|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642720240000|2022-01-20 23:10:40|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642720250000|2022-01-20 23:10:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642720260000|2022-01-20 23:11:00|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642720270000|2022-01-20 23:11:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642720280000|2022-01-20 23:11:20|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642720290000|2022-01-20 23:11:30|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642720300000|2022-01-20 23:11:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642720310000|2022-01-20 23:11:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642720320000|2022-01-20 23:12:00|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642720330000|2022-01-20 23:12:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642720360000|2022-01-20 23:12:40|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642720370000|2022-01-20 23:12:50|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642720380000|2022-01-20 23:13:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642720390000|2022-01-20 23:13:10|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642720400000|2022-01-20 23:13:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642720410000|2022-01-20 23:13:30|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642720420000|2022-01-20 23:13:40|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642720430000|2022-01-20 23:13:50|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642720440000|2022-01-20 23:14:00|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642720450000|2022-01-20 23:14:10|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642720500000|2022-01-20 23:15:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642720510000|2022-01-20 23:15:10|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642720520000|2022-01-20 23:15:20|342.88|342.28|342.88|342.28|342.98|342.38|342.88|342.28|0
1642720530000|2022-01-20 23:15:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642720550000|2022-01-20 23:15:50|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642720560000|2022-01-20 23:16:00|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642720570000|2022-01-20 23:16:10|342.78|342.18|342.98|342.38|342.98|342.38|342.68|342.08|0
1642720580000|2022-01-20 23:16:20|343.08|342.48|343.08|342.48|343.18|342.58|342.98|342.38|0
1642720590000|2022-01-20 23:16:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642720600000|2022-01-20 23:16:40|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642720610000|2022-01-20 23:16:50|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642720620000|2022-01-20 23:17:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642720630000|2022-01-20 23:17:10|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642720640000|2022-01-20 23:17:20|343.08|342.48|343.28|342.68|343.28|342.68|343.08|342.48|0
1642720650000|2022-01-20 23:17:30|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642720660000|2022-01-20 23:17:40|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642720670000|2022-01-20 23:17:50|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642720690000|2022-01-20 23:18:10|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642720710000|2022-01-20 23:18:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642720720000|2022-01-20 23:18:40|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642720740000|2022-01-20 23:19:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642720760000|2022-01-20 23:19:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642720780000|2022-01-20 23:19:40|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642720800000|2022-01-20 23:20:00|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642720830000|2022-01-20 23:20:30|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642720850000|2022-01-20 23:20:50|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642720890000|2022-01-20 23:21:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642720900000|2022-01-20 23:21:40|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642720920000|2022-01-20 23:22:00|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642720930000|2022-01-20 23:22:10|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642720940000|2022-01-20 23:22:20|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642720960000|2022-01-20 23:22:40|342.98|342.38|343.38|342.78|343.38|342.78|342.98|342.38|0
1642720970000|2022-01-20 23:22:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642720980000|2022-01-20 23:23:00|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642720990000|2022-01-20 23:23:10|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642721030000|2022-01-20 23:23:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642721060000|2022-01-20 23:24:20|343.38|342.78|343.38|342.78|343.48|342.88|343.38|342.78|0
1642721070000|2022-01-20 23:24:30|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642721080000|2022-01-20 23:24:40|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642721100000|2022-01-20 23:25:00|343.48|342.88|343.38|342.78|343.48|342.88|343.38|342.78|0
1642721110000|2022-01-20 23:25:10|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642721130000|2022-01-20 23:25:30|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642721140000|2022-01-20 23:25:40|343.38|342.78|343.38|342.78|343.48|342.88|343.38|342.78|0
1642721150000|2022-01-20 23:25:50|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642721170000|2022-01-20 23:26:10|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642721180000|2022-01-20 23:26:20|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642721240000|2022-01-20 23:27:20|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642721250000|2022-01-20 23:27:30|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642721260000|2022-01-20 23:27:40|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642721270000|2022-01-20 23:27:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642721280000|2022-01-20 23:28:00|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642721310000|2022-01-20 23:28:30|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642721320000|2022-01-20 23:28:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642721330000|2022-01-20 23:28:50|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642721340000|2022-01-20 23:29:00|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642721350000|2022-01-20 23:29:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642721360000|2022-01-20 23:29:20|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642721370000|2022-01-20 23:29:30|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642721380000|2022-01-20 23:29:40|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642721390000|2022-01-20 23:29:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642721400000|2022-01-20 23:30:00|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642721430000|2022-01-20 23:30:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642721450000|2022-01-20 23:30:50|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642721460000|2022-01-20 23:31:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642721550000|2022-01-20 23:32:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642721580000|2022-01-20 23:33:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642721600000|2022-01-20 23:33:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642721630000|2022-01-20 23:33:50|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642721650000|2022-01-20 23:34:10|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642721660000|2022-01-20 23:34:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642721690000|2022-01-20 23:34:50|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642721700000|2022-01-20 23:35:00|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642721730000|2022-01-20 23:35:30|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642721740000|2022-01-20 23:35:40|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642721760000|2022-01-20 23:36:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642721830000|2022-01-20 23:37:10|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642721870000|2022-01-20 23:37:50|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642721890000|2022-01-20 23:38:10|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642721900000|2022-01-20 23:38:20|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642721920000|2022-01-20 23:38:40|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642721930000|2022-01-20 23:38:50|343.38|342.78|343.38|342.78|343.48|342.88|343.38|342.78|0
1642721960000|2022-01-20 23:39:20|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642722000000|2022-01-20 23:40:00|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642722010000|2022-01-20 23:40:10|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642722100000|2022-01-20 23:41:40|343.48|342.88|343.48|342.88|343.58|342.98|343.48|342.88|0
1642722140000|2022-01-20 23:42:20|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642722230000|2022-01-20 23:43:50|343.48|342.88|343.48|342.88|343.48|342.88|343.48|342.88|0
1642722250000|2022-01-20 23:44:10|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642722260000|2022-01-20 23:44:20|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642722280000|2022-01-20 23:44:40|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642722330000|2022-01-20 23:45:30|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642722340000|2022-01-20 23:45:40|343.58|342.98|343.58|342.98|343.58|342.98|343.58|342.98|0
1642722460000|2022-01-20 23:47:40|343.68|343.08|343.68|343.08|343.68|343.08|343.68|343.08|0
1642722470000|2022-01-20 23:47:50|343.58|342.98|343.38|342.78|343.58|342.98|343.28|342.68|0
1642722560000|2022-01-20 23:49:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642722630000|2022-01-20 23:50:30|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642722650000|2022-01-20 23:50:50|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642722680000|2022-01-20 23:51:20|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642722730000|2022-01-20 23:52:10|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642722750000|2022-01-20 23:52:30|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642722760000|2022-01-20 23:52:40|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642722790000|2022-01-20 23:53:10|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642722870000|2022-01-20 23:54:30|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642722900000|2022-01-20 23:55:00|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642722920000|2022-01-20 23:55:20|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642722930000|2022-01-20 23:55:30|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642722940000|2022-01-20 23:55:40|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642722950000|2022-01-20 23:55:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642722970000|2022-01-20 23:56:10|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642723040000|2022-01-20 23:57:20|343.38|342.78|343.28|342.68|343.38|342.78|343.28|342.68|0
1642723050000|2022-01-20 23:57:30|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642723070000|2022-01-20 23:57:50|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642723080000|2022-01-20 23:58:00|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642723090000|2022-01-20 23:58:10|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642723110000|2022-01-20 23:58:30|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642723120000|2022-01-20 23:58:40|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642723150000|2022-01-20 23:59:10|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642723160000|2022-01-20 23:59:20|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642723170000|2022-01-20 23:59:30|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642723210000|2022-01-21 00:00:10|343.48|342.88|343.58|342.98|343.58|342.98|343.48|342.88|0
1642723220000|2022-01-21 00:00:20|343.48|342.88|343.48|342.88|343.58|342.98|343.48|342.88|0
1642723310000|2022-01-21 00:01:50|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642723320000|2022-01-21 00:02:00|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642723370000|2022-01-21 00:02:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642723390000|2022-01-21 00:03:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642723400000|2022-01-21 00:03:20|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642723410000|2022-01-21 00:03:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642723420000|2022-01-21 00:03:40|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642723450000|2022-01-21 00:04:10|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642723460000|2022-01-21 00:04:20|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642723470000|2022-01-21 00:04:30|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642723480000|2022-01-21 00:04:40|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642723490000|2022-01-21 00:04:50|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642723500000|2022-01-21 00:05:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642723510000|2022-01-21 00:05:10|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642723520000|2022-01-21 00:05:20|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642723540000|2022-01-21 00:05:40|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642723550000|2022-01-21 00:05:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642723560000|2022-01-21 00:06:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642723580000|2022-01-21 00:06:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642723600000|2022-01-21 00:06:40|342.88|342.28|342.88|342.28|342.98|342.38|342.88|342.28|0
1642723610000|2022-01-21 00:06:50|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642723620000|2022-01-21 00:07:00|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642723630000|2022-01-21 00:07:10|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642723650000|2022-01-21 00:07:30|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642723670000|2022-01-21 00:07:50|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642723680000|2022-01-21 00:08:00|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642723720000|2022-01-21 00:08:40|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642723730000|2022-01-21 00:08:50|342.98|342.38|342.88|342.28|342.98|342.38|342.88|342.28|0
1642723740000|2022-01-21 00:09:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642723750000|2022-01-21 00:09:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642723760000|2022-01-21 00:09:20|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642723780000|2022-01-21 00:09:40|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642723790000|2022-01-21 00:09:50|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642723800000|2022-01-21 00:10:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642723810000|2022-01-21 00:10:10|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642723820000|2022-01-21 00:10:20|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642723860000|2022-01-21 00:11:00|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642723870000|2022-01-21 00:11:10|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642723880000|2022-01-21 00:11:20|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642723900000|2022-01-21 00:11:40|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642723910000|2022-01-21 00:11:50|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642723930000|2022-01-21 00:12:10|343.38|342.78|343.48|342.88|343.48|342.88|343.28|342.68|0
1642723950000|2022-01-21 00:12:30|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642723970000|2022-01-21 00:12:50|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642723980000|2022-01-21 00:13:00|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642723990000|2022-01-21 00:13:10|343.28|342.68|343.38|342.78|343.38|342.78|343.28|342.68|0
1642724020000|2022-01-21 00:13:40|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642724060000|2022-01-21 00:14:20|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642724090000|2022-01-21 00:14:50|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642724100000|2022-01-21 00:15:00|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642724110000|2022-01-21 00:15:10|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642724120000|2022-01-21 00:15:20|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642724130000|2022-01-21 00:15:30|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642724150000|2022-01-21 00:15:50|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642724160000|2022-01-21 00:16:00|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642724170000|2022-01-21 00:16:10|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642724180000|2022-01-21 00:16:20|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642724190000|2022-01-21 00:16:30|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642724200000|2022-01-21 00:16:40|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642724210000|2022-01-21 00:16:50|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642724220000|2022-01-21 00:17:00|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642724270000|2022-01-21 00:17:50|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642724300000|2022-01-21 00:18:20|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642724350000|2022-01-21 00:19:10|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642724360000|2022-01-21 00:19:20|343.08|342.48|343.18|342.58|343.18|342.58|343.08|342.48|0
1642724370000|2022-01-21 00:19:30|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642724380000|2022-01-21 00:19:40|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642724410000|2022-01-21 00:20:10|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642724450000|2022-01-21 00:20:50|342.88|342.28|342.88|342.28|342.88|342.28|342.88|342.28|0
1642724550000|2022-01-21 00:22:30|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642724560000|2022-01-21 00:22:40|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642724580000|2022-01-21 00:23:00|342.88|342.28|342.88|342.28|342.98|342.38|342.88|342.28|0
1642724620000|2022-01-21 00:23:40|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642724640000|2022-01-21 00:24:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642724660000|2022-01-21 00:24:20|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642724700000|2022-01-21 00:25:00|342.88|342.28|342.88|342.28|342.98|342.38|342.88|342.28|0
1642724710000|2022-01-21 00:25:10|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642724770000|2022-01-21 00:26:10|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642724840000|2022-01-21 00:27:20|343.18|342.58|343.08|342.48|343.18|342.58|343.08|342.48|0
1642724890000|2022-01-21 00:28:10|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642724900000|2022-01-21 00:28:20|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642724910000|2022-01-21 00:28:30|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642724920000|2022-01-21 00:28:40|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642724930000|2022-01-21 00:28:50|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642724940000|2022-01-21 00:29:00|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642724950000|2022-01-21 00:29:10|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642724960000|2022-01-21 00:29:20|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642724980000|2022-01-21 00:29:40|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642724990000|2022-01-21 00:29:50|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642725000000|2022-01-21 00:30:00|343.23|342.88|343.58|343.28|343.58|343.38|343.23|342.88|98
1642725010000|2022-01-21 00:30:10|343.53|343.38|343.68|343.48|343.88|343.63|343.53|343.38|70
1642725020000|2022-01-21 00:30:20|343.73|343.53|344.03|343.83|344.13|343.88|343.73|343.48|119
1642725030000|2022-01-21 00:30:30|343.98|343.78|344.03|343.88|344.08|343.88|343.98|343.78|20
1642725040000|2022-01-21 00:30:40|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.83|31
1642725050000|2022-01-21 00:30:50|343.98|343.73|343.83|343.63|343.98|343.73|343.83|343.63|18
1642725060000|2022-01-21 00:31:00|343.73|343.48|343.58|343.38|343.73|343.48|343.58|343.38|11
1642725070000|2022-01-21 00:31:10|||||||||1
1642725080000|2022-01-21 00:31:20|343.68|343.43|343.68|343.48|343.68|343.48|343.68|343.43|6
1642725090000|2022-01-21 00:31:30|343.63|343.43|343.68|343.48|343.68|343.48|343.53|343.33|24
1642725100000|2022-01-21 00:31:40|343.63|343.43|343.63|343.48|343.63|343.48|343.63|343.43|12
1642725110000|2022-01-21 00:31:50|343.58|343.43|343.58|343.38|343.58|343.43|343.58|343.38|2
1642725120000|2022-01-21 00:32:00|343.53|343.33|343.48|343.33|343.53|343.33|343.48|343.23|4
1642725130000|2022-01-21 00:32:10|343.43|343.28|343.18|343.03|343.43|343.28|343.18|343.03|28
1642725140000|2022-01-21 00:32:20|343.23|342.98|343.18|343.03|343.23|343.03|343.18|342.93|8
1642725150000|2022-01-21 00:32:30|343.13|342.93|342.93|342.73|343.13|342.93|342.93|342.73|22
1642725160000|2022-01-21 00:32:40||342.78||342.78||342.78||342.78|3
1642725170000|2022-01-21 00:32:50||342.73||342.73||342.73||342.73|4
1642725180000|2022-01-21 00:33:00|342.88|342.68|342.93|342.73|342.98|342.78|342.78|342.53|28
1642725190000|2022-01-21 00:33:10|343.03|342.78|343.03|342.78|343.03|342.78|342.98|342.78|4
1642725200000|2022-01-21 00:33:20|342.98||343.03||343.03||342.93||8
1642725210000|2022-01-21 00:33:30|343.08|342.88|342.98|342.78|343.08|342.88|342.98|342.78|18
1642725220000|2022-01-21 00:33:40|342.93|342.73|342.78|342.63|342.98|342.78|342.78|342.63|8
1642725230000|2022-01-21 00:33:50|342.88|342.58|342.88|342.68|342.88|342.68|342.88|342.58|17
1642725240000|2022-01-21 00:34:00|342.83|342.63|342.63|342.43|342.83|342.63|342.63|342.43|31
1642725250000|2022-01-21 00:34:10|342.68|342.48|342.73|342.53|342.73|342.53|342.68|342.48|24
1642725260000|2022-01-21 00:34:20|342.68|342.48|342.68|342.48|342.68|342.48|342.68|342.48|0
1642725270000|2022-01-21 00:34:30|342.73|342.53|342.53|342.33|342.73|342.58|342.48|342.33|40
1642725280000|2022-01-21 00:34:40|342.63|342.38|342.53|342.38|342.63|342.38|342.53|342.38|2
1642725290000|2022-01-21 00:34:50|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.38|7
1642725300000|2022-01-21 00:35:00|342.63|342.33|342.58|342.33|342.63|342.33|342.48|342.28|27
1642725310000|2022-01-21 00:35:10|342.53||342.48||342.58||342.48||1
1642725320000|2022-01-21 00:35:20|342.53|342.38|342.68|342.43|342.68|342.48|342.53|342.38|47
1642725330000|2022-01-21 00:35:30|342.58|342.48|342.58|342.38|342.63|342.48|342.58|342.38|17
1642725340000|2022-01-21 00:35:40|342.53|342.43|342.58|342.43|342.63|342.43|342.53|342.43|2
1642725350000|2022-01-21 00:35:50|342.63|342.48|342.58|342.38|342.63|342.48|342.58|342.38|8
1642725360000|2022-01-21 00:36:00|342.53|342.33|342.53|342.33|342.53|342.33|342.48|342.28|8
1642725370000|2022-01-21 00:36:10|342.58|342.38|342.53|342.28|342.58|342.38|342.53|342.28|8
1642725380000|2022-01-21 00:36:20|342.48|342.38|342.53|342.38|342.58|342.38|342.48|342.28|6
1642725400000|2022-01-21 00:36:40|342.48|342.33|342.48|342.33|342.53|342.33|342.48|342.33|3
1642725410000|2022-01-21 00:36:50|342.53|342.38|342.53|342.33|342.53|342.38|342.53|342.33|2
1642725420000|2022-01-21 00:37:00|342.48|342.28|342.48|342.28|342.58|342.33|342.48|342.28|23
1642725450000|2022-01-21 00:37:30|342.53||342.53||342.53||342.53||1
1642725460000|2022-01-21 00:37:40|342.48|342.33|342.48|342.28|342.53|342.33|342.43|342.28|8
1642725470000|2022-01-21 00:37:50|342.43|342.23|342.48|342.23|342.48|342.28|342.38|342.23|9
1642725480000|2022-01-21 00:38:00|342.43|342.13|342.33|342.13|342.43|342.13|342.28|342.13|23
1642725490000|2022-01-21 00:38:10|342.28|342.08|342.23|342.03|342.33|342.08|342.23|342.03|12
1642725500000|2022-01-21 00:38:20|342.18|341.98|342.13|341.93|342.23|342.03|342.13|341.93|54
1642725510000|2022-01-21 00:38:30|342.08|341.98|342.23|342.03|342.23|342.03|342.08|341.98|9
1642725520000|2022-01-21 00:38:40|342.18|342.08|342.33|342.13|342.33|342.13|342.18|342.03|28
1642725530000|2022-01-21 00:38:50|342.28|342.08|342.33|342.13|342.33|342.13|342.28|342.08|2
1642725540000|2022-01-21 00:39:00|342.28|342.08|342.28|342.08|342.33|342.18|342.28|342.08|6
1642725550000|2022-01-21 00:39:10|342.33|342.13|342.28|342.08|342.33|342.13|342.23|342.08|1
1642725560000|2022-01-21 00:39:20|342.23|342.13|342.33|342.13|342.33|342.18|342.23|342.13|4
1642725570000|2022-01-21 00:39:30|342.38|342.18|342.38|342.23|342.43|342.23|342.38|342.18|4
1642725580000|2022-01-21 00:39:40|342.43|342.28|342.38|342.18|342.43|342.28|342.38|342.18|6
1642725590000|2022-01-21 00:39:50|342.33|342.13|342.43|342.18|342.43|342.23|342.28|342.13|16
1642725600000|2022-01-21 00:40:00|342.38|342.13|342.38|342.23|342.38|342.23|342.33|342.13|6
1642725610000|2022-01-21 00:40:10|342.33|342.18|342.28|342.08|342.33|342.18|342.28|342.08|4
1642725620000|2022-01-21 00:40:20|342.33|342.13|342.28|342.13|342.33|342.13|342.23|342.08|4
1642725630000|2022-01-21 00:40:30|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.03|0
1642725640000|2022-01-21 00:40:40|342.28|342.13|342.28|342.13|342.28|342.13|342.23|342.13|2
1642725650000|2022-01-21 00:40:50|342.33|342.03|342.18|342.03|342.33|342.03|342.18|342.03|13
1642725660000|2022-01-21 00:41:00|342.13|341.98|342.23|342.03|342.23|342.03|342.13|341.93|21
1642725670000|2022-01-21 00:41:10|342.18|341.98|342.23|342.03|342.23|342.03|342.08|341.93|26
1642725680000|2022-01-21 00:41:20|342.28|342.08|342.38|342.23|342.43|342.28|342.28|342.08|30
1642725690000|2022-01-21 00:41:30|342.43|342.28|342.38|342.23|342.43|342.28|342.38|342.23|5
1642725700000|2022-01-21 00:41:40|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.23|4
1642725710000|2022-01-21 00:41:50|342.48|342.33|342.63|342.43|342.63|342.43|342.48|342.33|19
1642725720000|2022-01-21 00:42:00|342.58|342.48|342.53|342.28|342.58|342.48|342.48|342.28|22
1642725730000|2022-01-21 00:42:10|342.48|342.48|342.68|342.48|342.73|342.48|342.48|342.48|20
1642725740000|2022-01-21 00:42:20|342.63|342.43|342.63|342.43|342.63|342.43|342.63|342.43|4
1642725750000|2022-01-21 00:42:30||342.48||342.48||342.48||342.43|4
1642725760000|2022-01-21 00:42:40|342.68||342.68||342.68||342.68||6
1642725770000|2022-01-21 00:42:50|342.63||342.68||342.68||342.63||3
1642725790000|2022-01-21 00:43:10|342.63|342.58|342.73|342.53|342.73|342.58|342.63|342.53|23
1642725800000|2022-01-21 00:43:20|342.68|342.58|342.63|342.48|342.73|342.58|342.63|342.48|7
1642725810000|2022-01-21 00:43:30|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.48|10
1642725820000|2022-01-21 00:43:40|342.63|342.48|342.63|342.43|342.63|342.48|342.63|342.43|14
1642725830000|2022-01-21 00:43:50|342.58|342.38|342.58|342.38|342.58|342.38|342.58|342.38|7
1642725840000|2022-01-21 00:44:00|342.53||342.58||342.58||342.53||7
1642725850000|2022-01-21 00:44:10|342.53|342.43|342.53|342.33|342.63|342.48|342.48|342.33|28
1642725860000|2022-01-21 00:44:20|342.48|342.28|342.48|342.28|342.48|342.33|342.43|342.23|22
1642725870000|2022-01-21 00:44:30|342.43||342.43||342.43||342.43||1
1642725880000|2022-01-21 00:44:40||342.23||342.23||342.23||342.23|3
1642725890000|2022-01-21 00:44:50|342.48|342.28|342.48|342.33|342.48|342.33|342.48|342.28|3
1642725900000|2022-01-21 00:45:00|342.43|342.28|342.33|342.13|342.43|342.28|342.33|342.13|26
1642725910000|2022-01-21 00:45:10|342.28|342.08|342.38|342.23|342.38|342.23|342.23|342.08|36
1642725920000|2022-01-21 00:45:20|342.33|342.18|342.43|342.28|342.43|342.28|342.33|342.18|3
1642725930000|2022-01-21 00:45:30|342.48|342.33|342.48|342.28|342.48|342.33|342.48|342.28|7
1642725940000|2022-01-21 00:45:40|342.43|342.23|342.33|342.13|342.43|342.23|342.33|342.13|22
1642725950000|2022-01-21 00:45:50|342.28|342.23|342.48|342.28|342.48|342.28|342.28|342.23|23
1642725960000|2022-01-21 00:46:00|342.43|342.33|342.58|342.43|342.58|342.43|342.43|342.33|13
1642725970000|2022-01-21 00:46:10|342.63|342.38|342.68|342.48|342.68|342.53|342.63|342.38|15
1642725980000|2022-01-21 00:46:20|342.58|342.53|342.58|342.43|342.58|342.53|342.58|342.43|9
1642725990000|2022-01-21 00:46:30|342.53|342.38|342.53|342.28|342.53|342.38|342.43|342.28|17
1642726000000|2022-01-21 00:46:40||342.33||342.33||342.38||342.33|3
1642726010000|2022-01-21 00:46:50|342.58|342.38|342.53|342.33|342.63|342.43|342.53|342.33|15
1642726020000|2022-01-21 00:47:00|342.48|342.28|342.63|342.48|342.63|342.48|342.43|342.28|21
1642726030000|2022-01-21 00:47:10|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.38|9
1642726040000|2022-01-21 00:47:20|342.63|342.48|342.73|342.53|342.73|342.53|342.63|342.48|13
1642726050000|2022-01-21 00:47:30|342.68|342.48|342.68|342.48|342.68|342.48|342.63|342.48|3
1642726070000|2022-01-21 00:47:50|||||||||8
1642726080000|2022-01-21 00:48:00|342.63|342.53|342.68|342.53|342.68|342.53|342.63|342.53|2
1642726090000|2022-01-21 00:48:10|342.73|342.48|342.73|342.53|342.73|342.58|342.73|342.48|26
1642726100000|2022-01-21 00:48:20||342.58||342.58||342.58||342.58|3
1642726110000|2022-01-21 00:48:30|||||||||1
1642726120000|2022-01-21 00:48:40|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|8
1642726130000|2022-01-21 00:48:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|2
1642726140000|2022-01-21 00:49:00|342.68|342.53|342.68|342.53|342.73|342.53|342.68|342.53|4
1642726150000|2022-01-21 00:49:10|||||||||1
1642726160000|2022-01-21 00:49:20|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|3
1642726170000|2022-01-21 00:49:30|342.58|342.43|342.73|342.53|342.73|342.53|342.58|342.43|22
1642726180000|2022-01-21 00:49:40|342.68||342.68||342.68||342.68||0
1642726190000|2022-01-21 00:49:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.53|6
1642726200000|2022-01-21 00:50:00|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|3
1642726210000|2022-01-21 00:50:10|342.63|342.48|342.63|342.43|342.63|342.48|342.63|342.43|11
1642726220000|2022-01-21 00:50:20|342.58||342.58||342.63||342.58||11
1642726230000|2022-01-21 00:50:30|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.48|17
1642726240000|2022-01-21 00:50:40|342.73|342.53|342.68|342.48|342.73|342.53|342.63|342.48|13
1642726250000|2022-01-21 00:50:50|342.63|342.53|342.68|342.48|342.73|342.53|342.63|342.48|12
1642726260000|2022-01-21 00:51:00|342.63|342.43|342.58|342.43|342.68|342.43|342.58|342.43|12
1642726270000|2022-01-21 00:51:10|342.53|342.38|342.43|342.28|342.53|342.38|342.38|342.23|37
1642726280000|2022-01-21 00:51:20|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|9
1642726290000|2022-01-21 00:51:30||342.28||342.28||342.33||342.28|2
1642726310000|2022-01-21 00:51:50|342.43|342.23|342.48|342.28|342.48|342.28|342.38|342.23|15
1642726320000|2022-01-21 00:52:00|342.53|342.33|342.53|342.38|342.58|342.38|342.53|342.33|13
1642726330000|2022-01-21 00:52:10|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.43|3
1642726340000|2022-01-21 00:52:20|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|4
1642726350000|2022-01-21 00:52:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|8
1642726360000|2022-01-21 00:52:40|342.68|342.53|342.58|342.43|342.68|342.53|342.58|342.43|40
1642726370000|2022-01-21 00:52:50|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|4
1642726380000|2022-01-21 00:53:00|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|8
1642726390000|2022-01-21 00:53:10|||||||||1
1642726400000|2022-01-21 00:53:20|342.43|342.28|342.48|342.28|342.48|342.28|342.43|342.28|21
1642726410000|2022-01-21 00:53:30||342.33||342.33||342.33||342.33|0
1642726430000|2022-01-21 00:53:50|342.43|342.28|342.38|342.23|342.43|342.28|342.38|342.23|14
1642726450000|2022-01-21 00:54:10|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|19
1642726460000|2022-01-21 00:54:20|342.43|342.23|342.38|342.23|342.43|342.23|342.33|342.18|26
1642726470000|2022-01-21 00:54:30|342.33|342.18|342.28|342.13|342.33|342.18|342.28|342.13|18
1642726480000|2022-01-21 00:54:40|342.23|342.08|342.28|342.08|342.28|342.08|342.23|342.08|24
1642726490000|2022-01-21 00:54:50|342.23|342.13|342.28|342.08|342.28|342.13|342.23|342.08|8
1642726500000|2022-01-21 00:55:00|342.23|342.13|342.23|342.03|342.28|342.13|342.23|342.03|28
1642726510000|2022-01-21 00:55:10|342.18|342.08|342.23|342.08|342.23|342.08|342.18|342.03|5
1642726520000|2022-01-21 00:55:20|342.28|342.13|342.23|342.08|342.28|342.13|342.23|342.08|13
1642726530000|2022-01-21 00:55:30|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|2
1642726540000|2022-01-21 00:55:40|342.23|342.08|342.28|342.13|342.28|342.13|342.23|342.08|8
1642726550000|2022-01-21 00:55:50|342.38|342.23|342.43|342.23|342.43|342.23|342.38|342.23|18
1642726560000|2022-01-21 00:56:00|342.38|342.28|342.38|342.23|342.38|342.28|342.38|342.23|4
1642726570000|2022-01-21 00:56:10|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|8
1642726580000|2022-01-21 00:56:20|342.38|342.23|342.38|342.23|342.38|342.23|342.33|342.18|13
1642726590000|2022-01-21 00:56:30|342.33|342.18|342.38|342.23|342.38|342.23|342.33|342.18|8
1642726600000|2022-01-21 00:56:40|||||||||1
1642726620000|2022-01-21 00:57:00|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|32
1642726630000|2022-01-21 00:57:10|342.53||342.48||342.53||342.48||3
1642726650000|2022-01-21 00:57:30|342.53|342.28|342.53|342.38|342.53|342.38|342.48|342.28|18
1642726660000|2022-01-21 00:57:40|342.63|342.43|342.63|342.48|342.63|342.48|342.58|342.43|13
1642726670000|2022-01-21 00:57:50|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|10
1642726680000|2022-01-21 00:58:00|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|19
1642726690000|2022-01-21 00:58:10|342.83|342.68|342.83|342.63|342.83|342.68|342.68|342.48|38
1642726700000|2022-01-21 00:58:20|342.93|342.68|342.88|342.73|342.93|342.73|342.88|342.63|18
1642726710000|2022-01-21 00:58:30|342.83|342.68|342.73|342.58|342.83|342.68|342.73|342.58|14
1642726720000|2022-01-21 00:58:40|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|18
1642726730000|2022-01-21 00:58:50|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|10
1642726740000|2022-01-21 00:59:00|342.78|342.63|342.78|342.58|342.78|342.63|342.78|342.58|17
1642726750000|2022-01-21 00:59:10|342.73|342.53|342.58|342.43|342.73|342.53|342.58|342.43|18
1642726760000|2022-01-21 00:59:20|342.63|342.38|342.58|342.43|342.63|342.43|342.58|342.38|20
1642726770000|2022-01-21 00:59:30|||||||||1
1642726780000|2022-01-21 00:59:40|342.63|342.48|342.63|342.48|342.63|342.48|342.58|342.48|16
1642726790000|2022-01-21 00:59:50|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|7
1642726800000|2022-01-21 01:00:00|342.73|342.53|342.68|342.48|342.93|342.73|342.48|342.33|174
1642726810000|2022-01-21 01:00:10|342.73|342.53|342.73|342.58|342.73|342.58|342.68|342.48|16
1642726820000|2022-01-21 01:00:20|342.68|342.53|342.58|342.43|342.68|342.53|342.58|342.43|16
1642726830000|2022-01-21 01:00:30|342.53|342.33|342.48|342.28|342.53|342.38|342.43|342.28|34
1642726840000|2022-01-21 01:00:40|342.43|342.23|342.43|342.28|342.43|342.28|342.38|342.23|7
1642726850000|2022-01-21 01:00:50|342.38|342.23|342.73|342.53|342.73|342.53|342.38|342.23|12
1642726860000|2022-01-21 01:01:00|342.78|342.58|342.93|342.73|342.93|342.73|342.78|342.58|51
1642726870000|2022-01-21 01:01:10|342.88|342.68|342.93|342.73|342.98|342.83|342.83|342.68|29
1642726880000|2022-01-21 01:01:20|342.88|342.78|343.03|342.88|343.03|342.88|342.88|342.78|12
1642726890000|2022-01-21 01:01:30|343.08|342.93|343.13|342.98|343.13|342.98|343.03|342.93|2
1642726900000|2022-01-21 01:01:40|343.08|342.93|343.18|343.03|343.18|343.03|343.08|342.93|39
1642726910000|2022-01-21 01:01:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|12
1642726920000|2022-01-21 01:02:00|343.08|342.88|343.18|343.03|343.18|343.03|343.03|342.83|169
1642726930000|2022-01-21 01:02:10|343.13|342.98|343.13|342.93|343.13|343.03|343.08|342.93|17
1642726940000|2022-01-21 01:02:20|343.18|343.03|343.18|342.98|343.18|343.03|343.18|342.98|10
1642726950000|2022-01-21 01:02:30|343.13|343.03|343.33|343.13|343.33|343.13|343.13|343.03|29
1642726960000|2022-01-21 01:02:40|343.28|343.18|343.38|343.23|343.38|343.23|343.28|343.18|29
1642726970000|2022-01-21 01:02:50|343.43|343.28|343.33|343.18|343.43|343.28|343.23|343.03|33
1642726980000|2022-01-21 01:03:00|343.28|343.13|343.43|343.28|343.48|343.33|343.28|343.13|66
1642726990000|2022-01-21 01:03:10|343.48|343.38|343.48|343.33|343.58|343.38|343.48|343.33|14
1642727000000|2022-01-21 01:03:20|343.43|343.28|343.23|343.08|343.43|343.28|343.23|343.08|46
1642727010000|2022-01-21 01:03:30|343.28|343.03|343.33|343.18|343.33|343.18|343.23|343.03|14
1642727020000|2022-01-21 01:03:40|343.28|343.13|343.38|343.18|343.38|343.18|343.23|343.08|38
1642727030000|2022-01-21 01:03:50|343.43|343.23|343.33|343.18|343.43|343.28|343.33|343.18|20
1642727040000|2022-01-21 01:04:00|343.43|343.23|343.33|343.18|343.43|343.28|343.33|343.18|32
1642727050000|2022-01-21 01:04:10|343.38|343.23|343.43|343.28|343.53|343.33|343.38|343.23|30
1642727060000|2022-01-21 01:04:20|343.38|343.18|343.48|343.33|343.48|343.33|343.38|343.18|23
1642727070000|2022-01-21 01:04:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|4
1642727080000|2022-01-21 01:04:40|343.48|343.33|343.58|343.43|343.58|343.43|343.48|343.33|18
1642727090000|2022-01-21 01:04:50|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.33|23
1642727100000|2022-01-21 01:05:00|343.63||343.58||343.63||343.58||18
1642727110000|2022-01-21 01:05:10|||||||||16
1642727120000|2022-01-21 01:05:20|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|13
1642727130000|2022-01-21 01:05:30|343.53|343.38|343.53|343.38|343.63|343.43|343.53|343.38|24
1642727140000|2022-01-21 01:05:40|343.48|343.28|343.53|343.33|343.53|343.33|343.43|343.28|26
1642727150000|2022-01-21 01:05:50|343.48|343.38|343.58|343.43|343.63|343.43|343.48|343.38|11
1642727160000|2022-01-21 01:06:00|343.63|343.53|343.48|343.33|343.68|343.53|343.48|343.33|38
1642727170000|2022-01-21 01:06:10|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|18
1642727180000|2022-01-21 01:06:20|343.63|343.48|343.58|343.43|343.68|343.48|343.58|343.43|15
1642727190000|2022-01-21 01:06:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|12
1642727200000|2022-01-21 01:06:40|343.48|343.28|343.43|343.28|343.48|343.28|343.38|343.23|21
1642727210000|2022-01-21 01:06:50|||||||||3
1642727220000|2022-01-21 01:07:00|343.38|343.23|343.38|343.23|343.43|343.23|343.38|343.23|5
1642727230000|2022-01-21 01:07:10|343.33|343.18|343.33|343.18|343.33|343.18|343.28|343.13|19
1642727240000|2022-01-21 01:07:20|343.28|343.13|343.43|343.23|343.43|343.23|343.28|343.13|39
1642727250000|2022-01-21 01:07:30|343.38|343.28|343.38|343.23|343.43|343.28|343.38|343.23|8
1642727260000|2022-01-21 01:07:40|343.43|343.28|343.43|343.23|343.43|343.28|343.38|343.23|31
1642727270000|2022-01-21 01:07:50|343.38||343.38||343.43||343.38||5
1642727280000|2022-01-21 01:08:00|343.48|343.28|343.43|343.28|343.48|343.33|343.38|343.23|30
1642727290000|2022-01-21 01:08:10|343.38|343.18|343.28|343.13|343.38|343.18|343.28|343.13|26
1642727300000|2022-01-21 01:08:20|343.23|343.08|343.23|343.08|343.28|343.08|343.18|343.03|23
1642727310000|2022-01-21 01:08:30|343.18|343.03|343.23|343.03|343.23|343.08|343.18|343.03|27
1642727320000|2022-01-21 01:08:40|343.18||343.18||343.18||343.18||2
1642727330000|2022-01-21 01:08:50|343.23|343.08|343.13|342.98|343.23|343.08|343.13|342.98|15
1642727340000|2022-01-21 01:09:00|343.08|342.93|343.13|342.98|343.18|342.98|343.08|342.93|29
1642727350000|2022-01-21 01:09:10|343.08|342.93|343.08|342.93|343.13|342.93|343.08|342.93|20
1642727360000|2022-01-21 01:09:20|343.03|342.88|342.98|342.83|343.08|342.93|342.98|342.83|36
1642727370000|2022-01-21 01:09:30|343.03|342.88|342.93|342.78|343.03|342.88|342.93|342.78|40
1642727380000|2022-01-21 01:09:40|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|25
1642727390000|2022-01-21 01:09:50|342.83|342.68|342.83|342.68|342.88|342.73|342.83|342.63|32
1642727400000|2022-01-21 01:10:00|342.78|342.63|342.88|342.73|342.93|342.73|342.73|342.58|56
1642727410000|2022-01-21 01:10:10|342.93|342.68|342.83|342.68|342.93|342.68|342.83|342.68|19
1642727420000|2022-01-21 01:10:20|342.88|342.63|342.88|342.68|342.88|342.68|342.83|342.63|19
1642727430000|2022-01-21 01:10:30|342.83|342.73|342.88|342.73|342.88|342.73|342.83|342.73|4
1642727440000|2022-01-21 01:10:40|342.93|342.68|342.88|342.73|342.93|342.78|342.88|342.68|24
1642727450000|2022-01-21 01:10:50|342.83|342.68|342.98|342.78|342.98|342.78|342.83|342.68|11
1642727460000|2022-01-21 01:11:00|342.93|342.83|342.98|342.83|343.08|342.93|342.93|342.78|29
1642727470000|2022-01-21 01:11:10|343.03|342.88|343.03|342.88|343.03|342.88|342.98|342.88|1
1642727480000|2022-01-21 01:11:20|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.83|31
1642727490000|2022-01-21 01:11:30|342.98|342.83|342.98|342.83|342.98|342.88|342.98|342.83|14
1642727500000|2022-01-21 01:11:40||342.78||342.83||342.83||342.78|12
1642727510000|2022-01-21 01:11:50|342.93|342.78|343.03|342.88|343.03|342.88|342.93|342.78|25
1642727520000|2022-01-21 01:12:00|342.98|342.83|342.98|342.83|342.98|342.83|342.93|342.78|26
1642727530000|2022-01-21 01:12:10|343.08|342.93|343.18|343.03|343.18|343.03|343.08|342.93|12
1642727540000|2022-01-21 01:12:20|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|13
1642727550000|2022-01-21 01:12:30|343.23|343.08|343.23|343.08|343.28|343.08|343.18|343.08|9
1642727560000|2022-01-21 01:12:40|343.18|343.03|343.08|342.93|343.18|343.03|343.08|342.93|18
1642727570000|2022-01-21 01:12:50||342.88||342.88||342.88||342.88|5
1642727580000|2022-01-21 01:13:00|343.03|342.93|343.18|343.03|343.18|343.03|343.03|342.93|23
1642727590000|2022-01-21 01:13:10|343.23|343.08|343.08|342.93|343.23|343.08|343.08|342.93|16
1642727600000|2022-01-21 01:13:20|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|1
1642727610000|2022-01-21 01:13:30|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|6
1642727620000|2022-01-21 01:13:40|343.08|342.98|343.18|342.98|343.18|342.98|343.08|342.98|8
1642727630000|2022-01-21 01:13:50|343.23|343.03|343.23|343.08|343.23|343.08|343.13|342.98|19
1642727640000|2022-01-21 01:14:00|343.28|343.13|343.23|343.08|343.28|343.13|343.23|343.08|17
1642727650000|2022-01-21 01:14:10|343.28|343.13|343.33|343.13|343.33|343.18|343.28|343.13|15
1642727660000|2022-01-21 01:14:20|343.28|343.18|343.38|343.18|343.38|343.23|343.28|343.18|6
1642727670000|2022-01-21 01:14:30|343.33||343.33||343.33||343.33||0
1642727680000|2022-01-21 01:14:40|343.38|343.23|343.48|343.28|343.48|343.28|343.38|343.23|27
1642727690000|2022-01-21 01:14:50|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.28|7
1642727700000|2022-01-21 01:15:00|343.43|343.23|343.28|343.08|343.48|343.23|343.23|343.08|33
1642727710000|2022-01-21 01:15:10|343.33|343.13|343.33|343.18|343.38|343.18|343.33|343.13|15
1642727720000|2022-01-21 01:15:20|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|4
1642727740000|2022-01-21 01:15:40|343.23|343.08|343.43|343.28|343.43|343.28|343.18|343.03|31
1642727750000|2022-01-21 01:15:50|343.48|343.33|343.48|343.33|343.48|343.33|343.43|343.33|14
1642727760000|2022-01-21 01:16:00|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|15
1642727770000|2022-01-21 01:16:10|343.43|343.28|343.43|343.28|343.43|343.33|343.43|343.28|4
1642727780000|2022-01-21 01:16:20|||||||||8
1642727790000|2022-01-21 01:16:30|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|12
1642727800000|2022-01-21 01:16:40|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|27
1642727810000|2022-01-21 01:16:50|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|6
1642727820000|2022-01-21 01:17:00|343.33|343.23|343.23|343.08|343.33|343.23|343.23|343.08|36
1642727830000|2022-01-21 01:17:10|343.28||343.23||343.28||343.23||11
1642727840000|2022-01-21 01:17:20|343.28|343.13|343.33|343.13|343.33|343.18|343.23|343.08|11
1642727850000|2022-01-21 01:17:30|343.28||343.28||343.33||343.28||2
1642727860000|2022-01-21 01:17:40|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|8
1642727870000|2022-01-21 01:17:50|343.33|343.23|343.33|343.18|343.43|343.28|343.33|343.18|21
1642727880000|2022-01-21 01:18:00||343.13||343.13||343.18||343.13|12
1642727890000|2022-01-21 01:18:10|343.28|343.08|343.23|343.08|343.28|343.08|343.23|343.08|15
1642727900000|2022-01-21 01:18:20|343.18|343.03|343.08|342.93|343.18|343.03|343.08|342.93|24
1642727910000|2022-01-21 01:18:30|343.03|342.88|343.08|342.88|343.08|342.88|343.03|342.88|13
1642727920000|2022-01-21 01:18:40|343.03|342.83|343.03|342.83|343.03|342.88|342.98|342.83|5
1642727930000|2022-01-21 01:18:50|343.08|342.88|342.98|342.83|343.08|342.88|342.98|342.83|27
1642727940000|2022-01-21 01:19:00|342.93|342.78|342.93|342.73|342.93|342.78|342.83|342.68|22
1642727950000|2022-01-21 01:19:10|342.88|342.68|342.78|342.63|342.88|342.73|342.78|342.63|19
1642727960000|2022-01-21 01:19:20|342.83|342.68|342.88|342.73|342.98|342.78|342.78|342.68|33
1642727970000|2022-01-21 01:19:30|342.93|342.78|342.93|342.78|342.93|342.78|342.88|342.78|2
1642727980000|2022-01-21 01:19:40|||||||||3
1642727990000|2022-01-21 01:19:50|342.98|342.83|342.93|342.78|343.08|342.88|342.93|342.78|14
1642728000000|2022-01-21 01:20:00|342.98|342.68|342.83|342.63|342.98|342.73|342.78|342.63|30
1642728010000|2022-01-21 01:20:10||342.68||342.68||342.68||342.68|6
1642728020000|2022-01-21 01:20:20|342.78|342.63|342.88|342.68|342.88|342.68|342.78|342.63|18
1642728030000|2022-01-21 01:20:30|342.83|342.73|342.83|342.68|342.83|342.73|342.83|342.68|0
1642728040000|2022-01-21 01:20:40|342.88|342.73|342.93|342.73|342.98|342.78|342.88|342.73|39
1642728050000|2022-01-21 01:20:50|342.98|342.78|343.03|342.83|343.03|342.83|342.98|342.78|8
1642728060000|2022-01-21 01:21:00|342.98|342.88|343.13|342.93|343.13|342.98|342.98|342.88|20
1642728070000|2022-01-21 01:21:10|343.08||343.13||343.13||343.08||4
1642728080000|2022-01-21 01:21:20|343.08|342.88|343.03|342.83|343.08|342.88|343.03|342.83|13
1642728090000|2022-01-21 01:21:30|342.98|342.88|343.08|342.93|343.08|342.93|342.98|342.88|10
1642728100000|2022-01-21 01:21:40|343.03|342.88|343.03|342.88|343.03|342.93|343.03|342.88|2
1642728110000|2022-01-21 01:21:50|343.08|342.93|343.03|342.88|343.08|342.93|343.03|342.88|10
1642728120000|2022-01-21 01:22:00|343.08|342.93|343.18|342.98|343.18|343.03|343.08|342.93|15
1642728130000|2022-01-21 01:22:10|343.13|343.03|343.18|343.03|343.18|343.03|343.13|343.03|5
1642728140000|2022-01-21 01:22:20|343.23|342.98|343.23|343.03|343.23|343.03|343.18|342.98|12
1642728150000|2022-01-21 01:22:30|343.18|343.08|343.18|342.98|343.23|343.08|343.18|342.98|18
1642728160000|2022-01-21 01:22:40|343.23|343.03|343.23|343.03|343.23|343.08|343.23|343.03|3
1642728170000|2022-01-21 01:22:50||343.08||343.08||343.08||343.08|1
1642728180000|2022-01-21 01:23:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.08|6
1642728190000|2022-01-21 01:23:10|343.33|343.18|343.18|343.03|343.38|343.18|343.18|343.03|15
1642728200000|2022-01-21 01:23:20|343.23|343.08|343.23|343.08|343.28|343.13|343.23|343.08|9
1642728210000|2022-01-21 01:23:30|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|4
1642728220000|2022-01-21 01:23:40|343.23|343.13|343.23|343.08|343.23|343.13|343.23|343.08|0
1642728230000|2022-01-21 01:23:50|||||||||1
1642728240000|2022-01-21 01:24:00|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|21
1642728250000|2022-01-21 01:24:10|343.33|343.13|343.38|343.23|343.43|343.23|343.28|343.13|7
1642728260000|2022-01-21 01:24:20|343.43||343.38||343.43||343.38||0
1642728270000|2022-01-21 01:24:30|343.48|343.33|343.58|343.38|343.58|343.38|343.48|343.33|23
1642728280000|2022-01-21 01:24:40|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.38|14
1642728290000|2022-01-21 01:24:50|343.63|343.43|343.63|343.48|343.63|343.48|343.63|343.43|15
1642728300000|2022-01-21 01:25:00|343.68|343.53|343.78|343.63|343.78|343.63|343.63|343.53|43
1642728310000|2022-01-21 01:25:10|343.73|343.58|343.73|343.58|343.73|343.58|343.68|343.53|33
1642728320000|2022-01-21 01:25:20|343.78||343.73||343.78||343.73||6
1642728330000|2022-01-21 01:25:30|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|15
1642728340000|2022-01-21 01:25:40|343.78|343.63|343.83|343.68|343.88|343.73|343.78|343.58|29
1642728350000|2022-01-21 01:25:50|||||||||1
1642728360000|2022-01-21 01:26:00|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|17
1642728370000|2022-01-21 01:26:10|343.88|343.73|343.88|343.68|343.93|343.73|343.83|343.68|20
1642728380000|2022-01-21 01:26:20|343.83|343.73|343.93|343.78|343.93|343.78|343.83|343.73|10
1642728390000|2022-01-21 01:26:30|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|17
1642728400000|2022-01-21 01:26:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|9
1642728410000|2022-01-21 01:26:50|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|30
1642728420000|2022-01-21 01:27:00|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|15
1642728430000|2022-01-21 01:27:10|343.98|343.83|344.08|343.93|344.08|343.93|343.98|343.78|38
1642728440000|2022-01-21 01:27:20|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|23
1642728450000|2022-01-21 01:27:30|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|14
1642728460000|2022-01-21 01:27:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|6
1642728470000|2022-01-21 01:27:50|344.03|343.88|344.03|343.88|344.08|343.93|344.03|343.88|13
1642728480000|2022-01-21 01:28:00|344.08||344.03||344.08||344.03||11
1642728490000|2022-01-21 01:28:10|344.08|343.93|344.03|343.88|344.08|343.93|343.98|343.83|18
1642728500000|2022-01-21 01:28:20|344.08|343.93|343.98|343.83|344.08|343.93|343.98|343.83|16
1642728510000|2022-01-21 01:28:30|343.93|343.78|344.08|343.93|344.08|343.93|343.93|343.78|30
1642728520000|2022-01-21 01:28:40|344.03|343.88|344.03|343.88|344.03|343.93|344.03|343.88|9
1642728530000|2022-01-21 01:28:50|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|14
1642728540000|2022-01-21 01:29:00|343.98|343.73|343.98|343.78|343.98|343.83|343.93|343.73|24
1642728550000|2022-01-21 01:29:10|344.03|343.83|343.93|343.78|344.03|343.88|343.93|343.78|44
1642728560000|2022-01-21 01:29:20|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|9
1642728570000|2022-01-21 01:29:30|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|3
1642728580000|2022-01-21 01:29:40|343.98|343.83|343.93|343.78|344.08|343.93|343.93|343.78|27
1642728600000|2022-01-21 01:30:00|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|27
1642728620000|2022-01-21 01:30:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|16
1642728630000|2022-01-21 01:30:30|343.93|343.78|343.83|343.68|343.93|343.78|343.83|343.68|15
1642728640000|2022-01-21 01:30:40|343.78|343.63|343.73|343.58|343.88|343.68|343.73|343.58|22
1642728650000|2022-01-21 01:30:50|343.68|343.53|343.73|343.58|343.78|343.58|343.63|343.48|19
1642728660000|2022-01-21 01:31:00|||||||||2
1642728670000|2022-01-21 01:31:10|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|14
1642728680000|2022-01-21 01:31:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|7
1642728690000|2022-01-21 01:31:30|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|7
1642728700000|2022-01-21 01:31:40|343.68|343.53|343.68|343.53|343.73|343.53|343.68|343.53|22
1642728710000|2022-01-21 01:31:50|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|12
1642728720000|2022-01-21 01:32:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|9
1642728730000|2022-01-21 01:32:10|||||||||2
1642728740000|2022-01-21 01:32:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|7
1642728750000|2022-01-21 01:32:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|10
1642728760000|2022-01-21 01:32:40|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|11
1642728770000|2022-01-21 01:32:50|343.43|343.28|343.38|343.23|343.48|343.33|343.38|343.23|10
1642728780000|2022-01-21 01:33:00|343.43|343.18|343.38|343.18|343.43|343.28|343.38|343.18|11
1642728790000|2022-01-21 01:33:10||343.23||343.23||343.23||343.18|0
1642728800000|2022-01-21 01:33:20|343.43|343.28|343.38|343.18|343.43|343.28|343.33|343.18|8
1642728810000|2022-01-21 01:33:30|343.33|343.23|343.33|343.13|343.38|343.23|343.28|343.13|20
1642728820000|2022-01-21 01:33:40|343.28|343.18|343.43|343.28|343.43|343.28|343.28|343.18|9
1642728830000|2022-01-21 01:33:50|343.48|343.23|343.63|343.43|343.63|343.43|343.43|343.23|13
1642728840000|2022-01-21 01:34:00||343.48||343.43||343.48||343.43|6
1642728850000|2022-01-21 01:34:10|343.58|343.38|343.58|343.43|343.58|343.43|343.48|343.33|7
1642728860000|2022-01-21 01:34:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|5
1642728870000|2022-01-21 01:34:30|343.68|343.53|343.63|343.48|343.68|343.53|343.53|343.38|17
1642728880000|2022-01-21 01:34:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|5
1642728890000|2022-01-21 01:34:50|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|9
1642728900000|2022-01-21 01:35:00|343.63|343.48|343.63|343.43|343.68|343.53|343.58|343.43|20
1642728910000|2022-01-21 01:35:10|343.58||343.58||343.58||343.58||1
1642728920000|2022-01-21 01:35:20|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|10
1642728930000|2022-01-21 01:35:30|343.58|343.38|343.53|343.38|343.58|343.38|343.53|343.38|5
1642728940000|2022-01-21 01:35:40|343.58|343.43|343.53|343.33|343.63|343.43|343.53|343.33|15
1642728950000|2022-01-21 01:35:50|343.48|343.38|343.48|343.28|343.53|343.38|343.43|343.28|20
1642728960000|2022-01-21 01:36:00|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.28|11
1642728970000|2022-01-21 01:36:10|343.43|343.33|343.53|343.38|343.53|343.38|343.43|343.33|6
1642728980000|2022-01-21 01:36:20|343.58|343.33|343.58|343.43|343.58|343.43|343.58|343.33|1
1642728990000|2022-01-21 01:36:30|343.53|343.38|343.48|343.28|343.53|343.38|343.48|343.28|3
1642729000000|2022-01-21 01:36:40|343.43||343.43||343.48||343.43||2
1642729020000|2022-01-21 01:37:00|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|6
1642729030000|2022-01-21 01:37:10|343.33|343.18|343.43|343.28|343.43|343.28|343.33|343.18|13
1642729040000|2022-01-21 01:37:20|343.38|343.23|343.33|343.13|343.43|343.23|343.28|343.13|4
1642729050000|2022-01-21 01:37:30|343.38|343.18|343.33|343.13|343.38|343.18|343.23|343.08|6
1642729060000|2022-01-21 01:37:40|343.38|343.18|343.33|343.13|343.38|343.18|343.28|343.08|1
1642729070000|2022-01-21 01:37:50|343.38|343.18|343.48|343.28|343.53|343.33|343.38|343.18|1
1642729080000|2022-01-21 01:38:00|343.53|343.33|343.53|343.38|343.53|343.38|343.53|343.28|9
1642729090000|2022-01-21 01:38:10|343.48|343.33|343.43|343.23|343.48|343.33|343.38|343.23|6
1642729100000|2022-01-21 01:38:20|343.38|343.28|343.43|343.28|343.43|343.28|343.38|343.23|1
1642729110000|2022-01-21 01:38:30|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|2
1642729120000|2022-01-21 01:38:40|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|2
1642729130000|2022-01-21 01:38:50|343.38|343.13|343.38|343.23|343.43|343.23|343.33|343.13|7
1642729140000|2022-01-21 01:39:00|343.43|343.28|343.43|343.23|343.48|343.33|343.43|343.23|9
1642729150000|2022-01-21 01:39:10|343.38|343.28|343.38|343.18|343.43|343.28|343.38|343.18|1
1642729160000|2022-01-21 01:39:20|343.43|343.23|343.43|343.23|343.43|343.28|343.43|343.23|0
1642729170000|2022-01-21 01:39:30|343.38|343.18|343.33|343.18|343.38|343.18|343.33|343.13|1
1642729180000|2022-01-21 01:39:40|343.38|343.13|343.33|343.13|343.38|343.18|343.33|343.13|1
1642729190000|2022-01-21 01:39:50|343.28|343.08|343.23|343.08|343.28|343.08|343.23|343.08|2
1642729200000|2022-01-21 01:40:00|343.18|343.03|343.18|343.03|343.18|343.03|343.13|342.98|22
1642729210000|2022-01-21 01:40:10|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.03|8
1642729220000|2022-01-21 01:40:20|343.23|343.13|343.43|343.23|343.43|343.23|343.23|343.13|0
1642729230000|2022-01-21 01:40:30|343.38|343.18|343.33|343.13|343.43|343.23|343.33|343.13|3
1642729240000|2022-01-21 01:40:40|343.28|343.08|343.28|343.08|343.33|343.18|343.28|343.08|1
1642729250000|2022-01-21 01:40:50|343.23|343.03|343.28|343.08|343.28|343.08|343.23|343.03|1
1642729260000|2022-01-21 01:41:00|343.23||343.23||343.23||343.23||0
1642729270000|2022-01-21 01:41:10|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|3
1642729290000|2022-01-21 01:41:30|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.18|8
1642729300000|2022-01-21 01:41:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|3
1642729310000|2022-01-21 01:41:50|343.33|343.18|343.28|343.08|343.33|343.18|343.23|343.08|7
1642729320000|2022-01-21 01:42:00|343.33|343.13|343.23|343.08|343.33|343.18|343.23|343.08|6
1642729330000|2022-01-21 01:42:10|343.18|343.03|343.23|343.08|343.23|343.08|343.18|342.98|3
1642729340000|2022-01-21 01:42:20|343.28|343.03|343.18|343.03|343.28|343.08|343.18|343.03|4
1642729350000|2022-01-21 01:42:30|343.23|342.98|343.08|342.93|343.23|342.98|343.08|342.93|5
1642729360000|2022-01-21 01:42:40|343.13|342.88|343.08|342.93|343.13|342.93|343.08|342.88|2
1642729370000|2022-01-21 01:42:50|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|0
1642729380000|2022-01-21 01:43:00|342.98|342.83|342.98|342.78|342.98|342.83|342.98|342.78|11
1642729390000|2022-01-21 01:43:10|342.93|342.83|342.93|342.78|342.93|342.83|342.93|342.78|0
1642729400000|2022-01-21 01:43:20|342.88|342.73|342.78|342.63|342.88|342.73|342.78|342.58|35
1642729410000|2022-01-21 01:43:30|342.73|342.58|342.73|342.58|342.78|342.63|342.73|342.58|8
1642729430000|2022-01-21 01:43:50|342.78|342.53|342.73|342.58|342.78|342.58|342.73|342.53|13
1642729440000|2022-01-21 01:44:00|342.78|342.63|342.83|342.63|342.83|342.68|342.73|342.63|6
1642729450000|2022-01-21 01:44:10|342.78|342.68|342.83|342.63|342.83|342.68|342.78|342.63|0
1642729460000|2022-01-21 01:44:20|342.78|342.58|342.73|342.58|342.78|342.58|342.73|342.58|3
1642729470000|2022-01-21 01:44:30|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.53|5
1642729480000|2022-01-21 01:44:40|342.68|342.58|342.78|342.58|342.78|342.63|342.68|342.58|3
1642729490000|2022-01-21 01:44:50|342.73|342.63|342.73|342.58|342.78|342.63|342.73|342.58|0
1642729500000|2022-01-21 01:45:00|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|15
1642729510000|2022-01-21 01:45:10|342.58|342.43|342.63|342.43|342.63|342.48|342.58|342.43|1
1642729520000|2022-01-21 01:45:20|342.58|342.38|342.58|342.43|342.58|342.43|342.53|342.33|14
1642729530000|2022-01-21 01:45:30|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.33|19
1642729540000|2022-01-21 01:45:40|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|4
1642729550000|2022-01-21 01:45:50||342.38||342.43||342.43||342.38|7
1642729560000|2022-01-21 01:46:00|342.63|342.48|342.63|342.43|342.63|342.48|342.58|342.43|11
1642729570000|2022-01-21 01:46:10|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|1
1642729580000|2022-01-21 01:46:20|342.58|342.48|342.63|342.48|342.63|342.48|342.58|342.43|2
1642729590000|2022-01-21 01:46:30|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|1
1642729600000|2022-01-21 01:46:40|342.53|342.38|342.63|342.43|342.63|342.43|342.53|342.38|13
1642729610000|2022-01-21 01:46:50|342.58|342.48|342.63|342.43|342.63|342.48|342.53|342.38|9
1642729620000|2022-01-21 01:47:00|342.68|342.48|342.78|342.63|342.78|342.63|342.63|342.43|22
1642729630000|2022-01-21 01:47:10|342.83|342.58|342.83|342.68|342.93|342.73|342.78|342.58|5
1642729640000|2022-01-21 01:47:20|342.88|342.63|342.78|342.63|342.88|342.63|342.78|342.63|5
1642729650000|2022-01-21 01:47:30|342.83|342.68|342.83|342.63|342.88|342.68|342.83|342.63|6
1642729660000|2022-01-21 01:47:40|342.78||342.83||342.83||342.78||5
1642729670000|2022-01-21 01:47:50|342.78||342.83||342.83||342.78||0
1642729680000|2022-01-21 01:48:00|342.88|342.68|342.83|342.63|342.88|342.68|342.78|342.63|2
1642729690000|2022-01-21 01:48:10|342.78|342.58|342.78|342.63|342.83|342.63|342.78|342.58|7
1642729700000|2022-01-21 01:48:20|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|2
1642729710000|2022-01-21 01:48:30|342.78||342.73||342.78||342.73||4
1642729720000|2022-01-21 01:48:40|342.78||342.78||342.78||342.78||3
1642729730000|2022-01-21 01:48:50|342.73|342.63|342.78|342.58|342.78|342.63|342.73|342.58|1
1642729740000|2022-01-21 01:49:00|342.73||342.73||342.78||342.73||2
1642729750000|2022-01-21 01:49:10||342.53||342.58||342.58||342.53|5
1642729760000|2022-01-21 01:49:20||342.53||342.58||342.58||342.53|11
1642729770000|2022-01-21 01:49:30|||||||||3
1642729780000|2022-01-21 01:49:40|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.58|5
1642729790000|2022-01-21 01:49:50|342.78|342.63|342.83|342.63|342.83|342.68|342.78|342.63|7
1642729800000|2022-01-21 01:50:00|342.88|342.68|342.93|342.78|342.93|342.78|342.88|342.63|10
1642729810000|2022-01-21 01:50:10|342.98|342.83|342.83|342.68|342.98|342.83|342.83|342.68|13
1642729820000|2022-01-21 01:50:20|342.78|342.63|342.78|342.58|342.78|342.68|342.78|342.58|3
1642729830000|2022-01-21 01:50:30|342.83|342.63|342.83|342.68|342.83|342.68|342.83|342.63|3
1642729840000|2022-01-21 01:50:40|342.78|342.63|342.78|342.63|342.83|342.68|342.78|342.63|6
1642729850000|2022-01-21 01:50:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.63|1
1642729860000|2022-01-21 01:51:00|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|2
1642729870000|2022-01-21 01:51:10|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|2
1642729880000|2022-01-21 01:51:20|342.73|342.58|342.73|342.53|342.73|342.58|342.68|342.53|3
1642729890000|2022-01-21 01:51:30|342.68|342.48|342.68|342.53|342.73|342.53|342.63|342.48|11
1642729900000|2022-01-21 01:51:40|342.73|342.48|342.73|342.58|342.73|342.58|342.68|342.48|8
1642729910000|2022-01-21 01:51:50|342.78|342.63|342.78|342.63|342.78|342.63|342.73|342.58|7
1642729920000|2022-01-21 01:52:00|342.83|342.58|342.78|342.58|342.83|342.58|342.73|342.58|12
1642729930000|2022-01-21 01:52:10|342.83|342.63|342.88|342.73|342.88|342.73|342.83|342.63|3
1642729940000|2022-01-21 01:52:20|342.93|342.78|342.88|342.68|342.93|342.78|342.83|342.68|8
1642729950000|2022-01-21 01:52:30|342.93|342.73|343.03|342.83|343.03|342.88|342.93|342.73|8
1642729960000|2022-01-21 01:52:40|342.98|342.78|342.93|342.73|343.03|342.78|342.93|342.73|3
1642729970000|2022-01-21 01:52:50|342.88|342.78|342.93|342.78|342.98|342.78|342.88|342.78|0
1642729980000|2022-01-21 01:53:00|342.88|342.73|342.93|342.73|342.98|342.78|342.88|342.73|5
1642729990000|2022-01-21 01:53:10|342.88|342.78|342.98|342.78|342.98|342.78|342.88|342.73|2
1642730000000|2022-01-21 01:53:20|343.03|342.83|343.03|342.83|343.03|342.83|342.98|342.83|2
1642730010000|2022-01-21 01:53:30|343.08|342.88|343.08|342.88|343.08|342.93|343.08|342.88|7
1642730020000|2022-01-21 01:53:40|343.03|342.93|343.08|342.93|343.08|342.93|343.03|342.88|2
1642730030000|2022-01-21 01:53:50|343.03|342.88|343.08|342.88|343.08|342.88|342.98|342.83|58
1642730040000|2022-01-21 01:54:00||342.93||342.88||342.93||342.88|14
1642730050000|2022-01-21 01:54:10|343.13|342.93|343.13|342.98|343.13|342.98|343.13|342.88|7
1642730060000|2022-01-21 01:54:20|343.18|343.03|343.18|342.98|343.23|343.08|343.18|342.98|32
1642730070000|2022-01-21 01:54:30|343.23|343.03|343.23|343.08|343.23|343.08|343.23|343.03|2
1642730080000|2022-01-21 01:54:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|9
1642730090000|2022-01-21 01:54:50|343.33|343.18|343.33|343.13|343.33|343.18|343.23|343.08|25
1642730100000|2022-01-21 01:55:00|343.28|343.08|343.23|343.08|343.28|343.08|343.23|343.03|8
1642730110000|2022-01-21 01:55:10|343.18|343.03|343.18|342.98|343.18|343.03|343.13|342.98|1
1642730120000|2022-01-21 01:55:20|343.23|343.03|343.18|343.03|343.28|343.08|343.18|343.03|6
1642730130000|2022-01-21 01:55:30|343.23|342.98|343.18|343.03|343.23|343.08|343.18|342.98|3
1642730140000|2022-01-21 01:55:40|343.23|343.08|343.23|343.03|343.23|343.08|343.18|343.03|0
1642730150000|2022-01-21 01:55:50|343.18|343.08|343.23|343.03|343.23|343.08|343.18|343.03|10
1642730160000|2022-01-21 01:56:00|343.18|343.08|343.18|343.03|343.23|343.08|343.18|343.03|0
1642730170000|2022-01-21 01:56:10|343.23|343.08|343.33|343.18|343.33|343.18|343.23|343.03|9
1642730190000|2022-01-21 01:56:30|343.38||343.33||343.38||343.33||4
1642730200000|2022-01-21 01:56:40|343.38|343.23|343.43|343.23|343.43|343.28|343.38|343.18|9
1642730210000|2022-01-21 01:56:50|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|0
1642730220000|2022-01-21 01:57:00|343.38|343.28|343.38|343.23|343.43|343.28|343.38|343.23|4
1642730230000|2022-01-21 01:57:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|3
1642730240000|2022-01-21 01:57:20|343.38|343.23|343.38|343.23|343.43|343.23|343.38|343.23|2
1642730250000|2022-01-21 01:57:30|343.33|343.18|343.33|343.13|343.38|343.18|343.28|343.13|6
1642730260000|2022-01-21 01:57:40|343.38|343.18|343.28|343.13|343.43|343.28|343.28|343.13|10
1642730270000|2022-01-21 01:57:50|343.33||343.28||343.33||343.28||1
1642730280000|2022-01-21 01:58:00|||||||||2
1642730290000|2022-01-21 01:58:10|343.33||343.28||343.33||343.28||2
1642730300000|2022-01-21 01:58:20|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|3
1642730310000|2022-01-21 01:58:30|343.23|343.08|343.23|343.03|343.23|343.08|343.23|343.03|4
1642730320000|2022-01-21 01:58:40|343.18|343.08|343.23|343.08|343.23|343.08|343.18|342.98|7
1642730330000|2022-01-21 01:58:50|||||||||3
1642730340000|2022-01-21 01:59:00|343.28|343.13|343.18|342.98|343.33|343.13|343.13|342.98|10
1642730350000|2022-01-21 01:59:10|343.13|343.03|343.18|343.03|343.23|343.03|343.13|342.98|3
1642730360000|2022-01-21 01:59:20|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|5
1642730370000|2022-01-21 01:59:30|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.03|6
1642730380000|2022-01-21 01:59:40||343.03||343.03||343.08||343.03|0
1642730390000|2022-01-21 01:59:50|343.18|343.08|343.18|343.03|343.23|343.08|343.18|343.03|3
1642730400000|2022-01-21 02:00:00|343.23|342.98|343.18|342.98|343.23|343.03|343.13|342.98|6
1642730410000|2022-01-21 02:00:10|343.13|343.03|343.23|343.08|343.23|343.08|343.13|342.98|6
1642730420000|2022-01-21 02:00:20|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.08|14
1642730430000|2022-01-21 02:00:30|343.33|343.18|343.23|343.08|343.33|343.18|343.23|343.08|6
1642730440000|2022-01-21 02:00:40||343.03||343.03||343.08||343.03|3
1642730450000|2022-01-21 02:00:50|343.18|343.08|343.23|343.03|343.23|343.08|343.18|343.03|1
1642730460000|2022-01-21 02:01:00|343.18|343.08|343.18|343.03|343.18|343.08|343.18|343.03|1
1642730470000|2022-01-21 02:01:10||342.98||343.03||343.03||342.98|2
1642730480000|2022-01-21 02:01:20|343.13|342.98|343.08|342.93|343.18|343.03|343.08|342.93|21
1642730490000|2022-01-21 02:01:30|343.03|342.88|343.03|342.88|343.08|342.93|343.03|342.88|4
1642730500000|2022-01-21 02:01:40|343.08|342.93|343.18|343.03|343.18|343.03|343.08|342.88|9
1642730510000|2022-01-21 02:01:50|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|4
1642730520000|2022-01-21 02:02:00|343.18|343.03|343.23|343.03|343.23|343.03|343.18|342.98|15
1642730530000|2022-01-21 02:02:10||343.08||343.08||343.08||343.03|3
1642730540000|2022-01-21 02:02:20|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|11
1642730550000|2022-01-21 02:02:30|343.38|343.23|343.38|343.23|343.43|343.28|343.38|343.23|9
1642730560000|2022-01-21 02:02:40||343.18||343.23||343.23||343.18|3
1642730580000|2022-01-21 02:03:00|343.43|343.28|343.38|343.23|343.48|343.33|343.38|343.23|14
1642730590000|2022-01-21 02:03:10|343.43|343.28|343.43|343.23|343.48|343.33|343.38|343.23|16
1642730600000|2022-01-21 02:03:20|343.38|343.18|343.38|343.23|343.43|343.23|343.38|343.18|4
1642730610000|2022-01-21 02:03:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|4
1642730620000|2022-01-21 02:03:40|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|5
1642730630000|2022-01-21 02:03:50|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|4
1642730640000|2022-01-21 02:04:00|343.43|343.33|343.38|343.23|343.43|343.33|343.38|343.23|4
1642730660000|2022-01-21 02:04:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|8
1642730670000|2022-01-21 02:04:30|343.38|343.23|343.43|343.23|343.43|343.28|343.38|343.23|3
1642730680000|2022-01-21 02:04:40|343.38|343.28|343.43|343.28|343.43|343.28|343.38|343.23|5
1642730690000|2022-01-21 02:04:50|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|10
1642730700000|2022-01-21 02:05:00|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|8
1642730730000|2022-01-21 02:05:30|343.48|343.33|343.53|343.33|343.58|343.38|343.48|343.33|19
1642730740000|2022-01-21 02:05:40||343.38||343.38||343.38||343.33|4
1642730750000|2022-01-21 02:05:50|||||||||1
1642730760000|2022-01-21 02:06:00|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|11
1642730770000|2022-01-21 02:06:10|||||||||2
1642730780000|2022-01-21 02:06:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|4
1642730800000|2022-01-21 02:06:40|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.43|23
1642730810000|2022-01-21 02:06:50|343.63||343.63||343.63||343.63||3
1642730820000|2022-01-21 02:07:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|8
1642730830000|2022-01-21 02:07:10||343.48||343.53||343.53||343.48|12
1642730840000|2022-01-21 02:07:20|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|7
1642730860000|2022-01-21 02:07:40|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.58|29
1642730870000|2022-01-21 02:07:50|343.78|343.63|343.78|343.63|343.78|343.63|343.73|343.63|5
1642730890000|2022-01-21 02:08:10|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|23
1642730910000|2022-01-21 02:08:30|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|23
1642730930000|2022-01-21 02:08:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|3
1642730940000|2022-01-21 02:09:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|11
1642730950000|2022-01-21 02:09:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|21
1642730960000|2022-01-21 02:09:20|||||||||3
1642730970000|2022-01-21 02:09:30|344.08|343.93|344.03|343.88|344.13|343.93|344.03|343.88|40
1642730980000|2022-01-21 02:09:40|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|21
1642730990000|2022-01-21 02:09:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|3
1642731010000|2022-01-21 02:10:10|344.03|343.88|343.93|343.78|344.03|343.88|343.93|343.78|22
1642731020000|2022-01-21 02:10:20|343.98|343.83|344.08|343.93|344.08|343.93|343.98|343.83|12
1642731030000|2022-01-21 02:10:30|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|2
1642731040000|2022-01-21 02:10:40|344.08||344.03||344.08||344.03||2
1642731060000|2022-01-21 02:11:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|9
1642731070000|2022-01-21 02:11:10|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|13
1642731080000|2022-01-21 02:11:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|13
1642731090000|2022-01-21 02:11:30|344.08|343.93|344.03|343.88|344.13|343.98|344.03|343.88|9
1642731100000|2022-01-21 02:11:40|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|10
1642731110000|2022-01-21 02:11:50||343.88||343.88||343.88||343.88|0
1642731120000|2022-01-21 02:12:00|344.13|343.93|344.08|343.93|344.13|343.93|344.08|343.93|6
1642731130000|2022-01-21 02:12:10|||||||||1
1642731150000|2022-01-21 02:12:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1642731160000|2022-01-21 02:12:40|||||||||8
1642731170000|2022-01-21 02:12:50|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|18
1642731180000|2022-01-21 02:13:00|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.88|2
1642731190000|2022-01-21 02:13:10|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|10
1642731200000|2022-01-21 02:13:20|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.83|4
1642731210000|2022-01-21 02:13:30|||||||||1
1642731220000|2022-01-21 02:13:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|8
1642731230000|2022-01-21 02:13:50|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|6
1642731240000|2022-01-21 02:14:00|343.98|343.83|343.98|343.83|344.03|343.83|343.98|343.83|4
1642731250000|2022-01-21 02:14:10|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|2
1642731260000|2022-01-21 02:14:20|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|16
1642731270000|2022-01-21 02:14:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|6
1642731280000|2022-01-21 02:14:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|11
1642731290000|2022-01-21 02:14:50|344.23|344.08|344.23|344.08|344.23|344.08|344.18|344.03|31
1642731300000|2022-01-21 02:15:00|344.18|344.03|344.13|343.93|344.23|344.08|344.08|343.93|23
1642731310000|2022-01-21 02:15:10|344.18|343.98|344.18|344.03|344.18|344.03|344.13|343.98|3
1642731320000|2022-01-21 02:15:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|5
1642731330000|2022-01-21 02:15:30||343.93||343.98||343.98||343.93|4
1642731340000|2022-01-21 02:15:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|1
1642731360000|2022-01-21 02:16:00|344.13|343.93|344.03|343.88|344.13|343.93|344.03|343.88|12
1642731370000|2022-01-21 02:16:10|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|12
1642731380000|2022-01-21 02:16:20||343.88||343.93||343.93||343.88|7
1642731390000|2022-01-21 02:16:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|2
1642731400000|2022-01-21 02:16:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|5
1642731410000|2022-01-21 02:16:50|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.78|23
1642731420000|2022-01-21 02:17:00|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|13
1642731430000|2022-01-21 02:17:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|3
1642731440000|2022-01-21 02:17:20|344.03|343.88|344.13|343.98|344.13|343.98|344.03|343.88|12
1642731450000|2022-01-21 02:17:30|344.18||344.13||344.18||344.13||2
1642731460000|2022-01-21 02:17:40|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|16
1642731470000|2022-01-21 02:17:50|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|6
1642731480000|2022-01-21 02:18:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|9
1642731490000|2022-01-21 02:18:10|344.18|344.03|344.18|344.03|344.18|344.08|344.18|344.03|7
1642731500000|2022-01-21 02:18:20|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|8
1642731510000|2022-01-21 02:18:30|||||||||3
1642731530000|2022-01-21 02:18:50|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|9
1642731540000|2022-01-21 02:19:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|11
1642731550000|2022-01-21 02:19:10||344.08||344.13||344.13||344.08|13
1642731560000|2022-01-21 02:19:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|5
1642731570000|2022-01-21 02:19:30|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|0
1642731580000|2022-01-21 02:19:40|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|15
1642731590000|2022-01-21 02:19:50|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|6
1642731600000|2022-01-21 02:20:00|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|22
1642731610000|2022-01-21 02:20:10|344.28|344.13|344.33|344.18|344.38|344.23|344.28|344.13|35
1642731620000|2022-01-21 02:20:20|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|15
1642731630000|2022-01-21 02:20:30|344.33||344.33||344.33||344.28||3
1642731640000|2022-01-21 02:20:40|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.18|3
1642731650000|2022-01-21 02:20:50|||||||||2
1642731670000|2022-01-21 02:21:10|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|6
1642731680000|2022-01-21 02:21:20|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|20
1642731690000|2022-01-21 02:21:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|10
1642731700000|2022-01-21 02:21:40|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|12
1642731720000|2022-01-21 02:22:00|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|9
1642731730000|2022-01-21 02:22:10|||||||||1
1642731740000|2022-01-21 02:22:20|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|4
1642731750000|2022-01-21 02:22:30|344.38|344.23|344.33|344.18|344.43|344.23|344.33|344.18|13
1642731760000|2022-01-21 02:22:40|344.38|344.23|344.43|344.28|344.43|344.28|344.33|344.23|11
1642731770000|2022-01-21 02:22:50|||||||||3
1642731780000|2022-01-21 02:23:00|344.48|344.33|344.48|344.28|344.48|344.33|344.48|344.28|17
1642731790000|2022-01-21 02:23:10|344.43|344.33|344.48|344.33|344.53|344.33|344.43|344.33|22
1642731800000|2022-01-21 02:23:20|344.53|344.28|344.43|344.28|344.53|344.28|344.43|344.28|11
1642731810000|2022-01-21 02:23:30|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|7
1642731820000|2022-01-21 02:23:40|||||||||1
1642731830000|2022-01-21 02:23:50|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|14
1642731840000|2022-01-21 02:24:00|344.58||344.53||344.58||344.53||6
1642731850000|2022-01-21 02:24:10|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|4
1642731860000|2022-01-21 02:24:20|344.63|344.53|344.68|344.53|344.68|344.53|344.63|344.53|35
1642731870000|2022-01-21 02:24:30|344.73|344.58|344.73|344.58|344.78|344.58|344.73|344.58|11
1642731880000|2022-01-21 02:24:40|344.78||344.73||344.78||344.73||6
1642731890000|2022-01-21 02:24:50|344.78|344.53|344.68|344.53|344.78|344.53|344.68|344.53|8
1642731900000|2022-01-21 02:25:00|344.73|344.58|344.73|344.53|344.73|344.58|344.68|344.53|5
1642731910000|2022-01-21 02:25:10|344.68|344.58|344.73|344.58|344.78|344.58|344.68|344.58|1
1642731920000|2022-01-21 02:25:20|344.78||344.78||344.78||344.73||1
1642731930000|2022-01-21 02:25:30|344.83|344.63|344.78|344.63|344.83|344.63|344.73|344.58|18
1642731940000|2022-01-21 02:25:40|344.83||344.83||344.83||344.83||6
1642731950000|2022-01-21 02:25:50|344.78||344.78||344.83||344.78||0
1642731960000|2022-01-21 02:26:00|344.73|344.58|344.73|344.58|344.78|344.58|344.73|344.58|12
1642731970000|2022-01-21 02:26:10|344.68|344.53|344.63|344.48|344.68|344.53|344.63|344.48|19
1642731980000|2022-01-21 02:26:20|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|3
1642732000000|2022-01-21 02:26:40|344.73|344.43|344.68|344.48|344.73|344.48|344.63|344.43|17
1642732010000|2022-01-21 02:26:50|344.63|344.43|344.58|344.43|344.63|344.43|344.58|344.43|1
1642732020000|2022-01-21 02:27:00|344.63|344.48|344.63|344.48|344.63|344.48|344.58|344.48|8
1642732030000|2022-01-21 02:27:10|344.58|344.43|344.58|344.43|344.63|344.43|344.58|344.38|10
1642732040000|2022-01-21 02:27:20|344.63|344.48|344.63|344.48|344.68|344.53|344.63|344.43|10
1642732050000|2022-01-21 02:27:30|344.68|344.53|344.68|344.53|344.73|344.53|344.68|344.53|3
1642732060000|2022-01-21 02:27:40|344.63|344.48|344.63|344.43|344.68|344.48|344.58|344.43|8
1642732070000|2022-01-21 02:27:50|344.58|344.38|344.53|344.38|344.58|344.38|344.53|344.38|2
1642732080000|2022-01-21 02:28:00|344.58|344.33|344.53|344.33|344.58|344.38|344.53|344.33|4
1642732090000|2022-01-21 02:28:10|344.48|344.38|344.53|344.38|344.53|344.38|344.48|344.38|0
1642732100000|2022-01-21 02:28:20|344.58|344.43|344.58|344.38|344.63|344.48|344.53|344.38|3
1642732110000|2022-01-21 02:28:30|344.53||344.53||344.58||344.53||2
1642732120000|2022-01-21 02:28:40|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|3
1642732130000|2022-01-21 02:28:50|344.53|344.38|344.53|344.38|344.58|344.38|344.53|344.38|3
1642732140000|2022-01-21 02:29:00|344.48|344.33|344.48|344.28|344.53|344.33|344.43|344.28|1
1642732150000|2022-01-21 02:29:10||344.33||344.33||344.33||344.28|0
1642732160000|2022-01-21 02:29:20|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.23|7
1642732170000|2022-01-21 02:29:30|344.38|344.23|344.33|344.18|344.38|344.23|344.33|344.18|6
1642732180000|2022-01-21 02:29:40|344.38|344.13|344.33|344.13|344.38|344.18|344.33|344.13|5
1642732190000|2022-01-21 02:29:50||344.18||344.18||344.18||344.18|1
1642732200000|2022-01-21 02:30:00|344.28|344.13|344.28|344.13|344.28|344.13|344.23|344.03|13
1642732210000|2022-01-21 02:30:10|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|2
1642732220000|2022-01-21 02:30:20|344.28|344.08|344.38|344.18|344.38|344.23|344.28|344.08|8
1642732230000|2022-01-21 02:30:30|344.33||344.38||344.38||344.33||0
1642732240000|2022-01-21 02:30:40|344.33|344.23|344.38|344.23|344.38|344.23|344.33|344.23|0
1642732250000|2022-01-21 02:30:50|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|3
1642732260000|2022-01-21 02:31:00|344.38|344.18|344.33|344.18|344.38|344.23|344.33|344.18|4
1642732270000|2022-01-21 02:31:10||344.13||344.18||344.18||344.13|0
1642732280000|2022-01-21 02:31:20|344.38|344.23|344.38|344.18|344.38|344.23|344.38|344.18|1
1642732290000|2022-01-21 02:31:30|344.33|344.23|344.33|344.18|344.33|344.23|344.33|344.18|2
1642732300000|2022-01-21 02:31:40|344.28|344.13|344.38|344.18|344.38|344.18|344.28|344.13|5
1642732310000|2022-01-21 02:31:50|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|6
1642732320000|2022-01-21 02:32:00|344.43|344.23|344.43|344.28|344.43|344.28|344.43|344.18|9
1642732340000|2022-01-21 02:32:20|344.48||344.48||344.48||344.48||2
1642732350000|2022-01-21 02:32:30|344.53|344.33|344.38|344.23|344.53|344.33|344.38|344.18|8
1642732360000|2022-01-21 02:32:40|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|0
1642732380000|2022-01-21 02:33:00|344.28|344.13|344.28|344.13|344.33|344.18|344.28|344.13|2
1642732390000|2022-01-21 02:33:10|344.33|344.18|344.38|344.23|344.38|344.23|344.33|344.18|4
1642732400000|2022-01-21 02:33:20|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|2
1642732410000|2022-01-21 02:33:30|344.38|344.13|344.28|344.13|344.38|344.13|344.28|344.13|5
1642732420000|2022-01-21 02:33:40|344.33|344.18|344.33|344.13|344.33|344.18|344.28|344.13|1
1642732430000|2022-01-21 02:33:50|344.38|344.18|344.38|344.18|344.38|344.18|344.38|344.18|1
1642732440000|2022-01-21 02:34:00|344.28|344.13|344.28|344.13|344.28|344.13|344.23|344.08|11
1642732450000|2022-01-21 02:34:10|344.38|344.18|344.28|344.13|344.38|344.18|344.28|344.13|9
1642732460000|2022-01-21 02:34:20|344.33|344.18|344.33|344.13|344.33|344.18|344.28|344.13|2
1642732470000|2022-01-21 02:34:30|344.28|344.18|344.33|344.18|344.38|344.18|344.28|344.18|0
1642732490000|2022-01-21 02:34:50|344.28|344.13|344.18|344.03|344.28|344.13|344.18|344.03|8
1642732500000|2022-01-21 02:35:00|344.23|343.98|344.08|343.93|344.23|343.98|344.08|343.93|18
1642732510000|2022-01-21 02:35:10|344.03|343.88|344.08|343.88|344.08|343.93|343.98|343.83|11
1642732520000|2022-01-21 02:35:20|344.13|343.93|344.13|343.93|344.13|343.93|344.08|343.93|3
1642732530000|2022-01-21 02:35:30|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.93|3
1642732540000|2022-01-21 02:35:40||343.93||343.98||343.98||343.93|2
1642732550000|2022-01-21 02:35:50|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.88|7
1642732560000|2022-01-21 02:36:00|344.13|343.98|344.03|343.88|344.13|343.98|344.03|343.88|4
1642732570000|2022-01-21 02:36:10||343.83||343.88||343.88||343.83|0
1642732580000|2022-01-21 02:36:20|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|5
1642732590000|2022-01-21 02:36:30|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.88|0
1642732600000|2022-01-21 02:36:40|||||||||2
1642732610000|2022-01-21 02:36:50|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|9
1642732620000|2022-01-21 02:37:00|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.88|1
1642732630000|2022-01-21 02:37:10|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|12
1642732640000|2022-01-21 02:37:20|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|0
1642732650000|2022-01-21 02:37:30|344.03|343.88|344.03|343.83|344.03|343.93|343.98|343.83|5
1642732660000|2022-01-21 02:37:40|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|2
1642732670000|2022-01-21 02:37:50|343.98||343.98||344.03||343.98||0
1642732680000|2022-01-21 02:38:00|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.73|3
1642732690000|2022-01-21 02:38:10|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|4
1642732700000|2022-01-21 02:38:20|343.88|343.63|343.88|343.73|343.88|343.73|343.83|343.63|10
1642732710000|2022-01-21 02:38:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|3
1642732720000|2022-01-21 02:38:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.68|2
1642732730000|2022-01-21 02:38:50|343.83|343.68|343.93|343.78|343.93|343.78|343.83|343.68|7
1642732740000|2022-01-21 02:39:00|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|4
1642732750000|2022-01-21 02:39:10|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.68|11
1642732760000|2022-01-21 02:39:20|343.93|343.78|343.98|343.83|343.98|343.83|343.88|343.78|0
1642732790000|2022-01-21 02:39:50|343.93|343.78|343.93|343.78|343.93|343.83|343.88|343.73|14
1642732800000|2022-01-21 02:40:00|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|1
1642732810000|2022-01-21 02:40:10|343.88|343.73|343.88|343.68|343.88|343.73|343.83|343.68|1
1642732820000|2022-01-21 02:40:20|343.83|343.73|343.83|343.68|343.88|343.73|343.83|343.68|1
1642732830000|2022-01-21 02:40:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|4
1642732840000|2022-01-21 02:40:40|343.83|343.68|343.83|343.68|343.88|343.68|343.78|343.68|5
1642732850000|2022-01-21 02:40:50|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|2
1642732860000|2022-01-21 02:41:00||343.63||343.68||343.68||343.63|0
1642732870000|2022-01-21 02:41:10|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|1
1642732880000|2022-01-21 02:41:20|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|2
1642732890000|2022-01-21 02:41:30|343.78|343.63|343.83|343.63|343.83|343.68|343.78|343.63|2
1642732900000|2022-01-21 02:41:40|343.88|343.68|343.88|343.68|343.88|343.73|343.88|343.68|2
1642732910000|2022-01-21 02:41:50||343.73||343.68||343.73||343.68|0
1642732920000|2022-01-21 02:42:00|343.83|343.73|343.83|343.68|343.88|343.73|343.83|343.68|1
1642732930000|2022-01-21 02:42:10|343.88|343.73|343.93|343.78|343.93|343.78|343.83|343.68|9
1642732940000|2022-01-21 02:42:20|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.68|8
1642732950000|2022-01-21 02:42:30||343.78||343.78||343.78||343.78|3
1642732970000|2022-01-21 02:42:50|343.88|343.73|343.88|343.68|343.93|343.78|343.88|343.68|6
1642732980000|2022-01-21 02:43:00|343.83|343.73|343.73|343.58|343.83|343.73|343.73|343.58|9
1642732990000|2022-01-21 02:43:10||343.53||343.58||343.58||343.53|4
1642733000000|2022-01-21 02:43:20|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|4
1642733010000|2022-01-21 02:43:30||343.53||343.53||343.53||343.53|3
1642733020000|2022-01-21 02:43:40|343.68|343.58|343.68|343.53|343.73|343.58|343.68|343.53|3
1642733030000|2022-01-21 02:43:50||343.48||343.53||343.53||343.48|9
1642733040000|2022-01-21 02:44:00|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|2
1642733050000|2022-01-21 02:44:10|343.73|343.58|343.73|343.53|343.78|343.58|343.68|343.53|11
1642733060000|2022-01-21 02:44:20|343.68|343.48|343.63|343.48|343.68|343.48|343.63|343.48|5
1642733070000|2022-01-21 02:44:30|343.68|343.53|343.68|343.53|343.73|343.53|343.68|343.53|2
1642733080000|2022-01-21 02:44:40|343.63|343.48|343.58|343.43|343.68|343.53|343.58|343.43|14
1642733090000|2022-01-21 02:44:50|343.63|343.38|343.58|343.43|343.63|343.43|343.58|343.38|7
1642733100000|2022-01-21 02:45:00||343.38||343.43||343.43||343.38|4
1642733110000|2022-01-21 02:45:10|343.53|343.38|343.58|343.38|343.58|343.43|343.53|343.33|15
1642733120000|2022-01-21 02:45:20|343.53|343.43|343.53|343.38|343.58|343.43|343.53|343.33|24
1642733130000|2022-01-21 02:45:30|343.58|343.33|343.58|343.43|343.58|343.43|343.48|343.33|20
1642733140000|2022-01-21 02:45:40|343.63|343.38|343.63|343.43|343.63|343.48|343.63|343.38|9
1642733150000|2022-01-21 02:45:50|343.58|343.48|343.58|343.43|343.58|343.48|343.58|343.43|2
1642733160000|2022-01-21 02:46:00|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|7
1642733170000|2022-01-21 02:46:10|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|5
1642733180000|2022-01-21 02:46:20|343.63|343.48|343.63|343.43|343.63|343.48|343.63|343.43|2
1642733190000|2022-01-21 02:46:30|343.68|343.48|343.68|343.53|343.68|343.53|343.68|343.48|8
1642733200000|2022-01-21 02:46:40|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|8
1642733210000|2022-01-21 02:46:50|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|10
1642733230000|2022-01-21 02:47:10|343.63|343.53|343.58|343.43|343.63|343.58|343.58|343.43|16
1642733240000|2022-01-21 02:47:20|343.53|343.38|343.48|343.33|343.53|343.38|343.43|343.23|95
1642733250000|2022-01-21 02:47:30|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.28|26
1642733260000|2022-01-21 02:47:40|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.33|14
1642733270000|2022-01-21 02:47:50|343.63|343.43|343.63|343.48|343.68|343.48|343.63|343.43|5
1642733280000|2022-01-21 02:48:00|343.58|343.43|343.53|343.33|343.63|343.48|343.48|343.33|14
1642733290000|2022-01-21 02:48:10|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|3
1642733300000|2022-01-21 02:48:20|343.58|343.38|343.58|343.38|343.63|343.43|343.58|343.38|7
1642733310000|2022-01-21 02:48:30||343.43||343.43||343.43||343.38|0
1642733320000|2022-01-21 02:48:40|343.63|343.38|343.63|343.43|343.63|343.48|343.58|343.38|2
1642733330000|2022-01-21 02:48:50|343.58|343.48|343.68|343.48|343.68|343.48|343.58|343.43|3
1642733340000|2022-01-21 02:49:00|343.63|343.53|343.63|343.48|343.68|343.53|343.63|343.43|1
1642733350000|2022-01-21 02:49:10|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.38|6
1642733360000|2022-01-21 02:49:20|343.53|343.38|343.63|343.48|343.68|343.48|343.53|343.38|4
1642733370000|2022-01-21 02:49:30|343.68|343.43|343.63|343.43|343.68|343.43|343.63|343.43|1
1642733380000|2022-01-21 02:49:40|343.58|343.48|343.53|343.38|343.58|343.48|343.53|343.38|4
1642733390000|2022-01-21 02:49:50|343.58|343.33|343.53|343.33|343.58|343.33|343.48|343.33|1
1642733400000|2022-01-21 02:50:00|343.48|343.38|343.48|343.33|343.53|343.38|343.43|343.28|4
1642733410000|2022-01-21 02:50:10|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|0
1642733420000|2022-01-21 02:50:20||343.33||343.33||343.33||343.33|0
1642733430000|2022-01-21 02:50:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642733440000|2022-01-21 02:50:40|343.48|343.33|343.48|343.28|343.48|343.33|343.38|343.23|28
1642733450000|2022-01-21 02:50:50|343.43|343.33|343.58|343.38|343.58|343.38|343.43|343.33|4
1642733460000|2022-01-21 02:51:00|343.53|343.33|343.53|343.33|343.58|343.33|343.48|343.33|4
1642733470000|2022-01-21 02:51:10|343.48||343.53||343.53||343.48||0
1642733480000|2022-01-21 02:51:20||343.38||343.38||343.38||343.33|1
1642733490000|2022-01-21 02:51:30|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|0
1642733500000|2022-01-21 02:51:40|343.48|343.33|343.48|343.33|343.53|343.38|343.43|343.28|13
1642733510000|2022-01-21 02:51:50|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|2
1642733520000|2022-01-21 02:52:00|343.43||343.43||343.48||343.43||0
1642733530000|2022-01-21 02:52:10|343.48|343.33|343.58|343.43|343.58|343.43|343.48|343.33|10
1642733540000|2022-01-21 02:52:20|343.53|343.38|343.63|343.48|343.63|343.48|343.53|343.33|29
1642733550000|2022-01-21 02:52:30|343.58|343.43|343.58|343.43|343.58|343.48|343.58|343.43|0
1642733580000|2022-01-21 02:53:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|4
1642733600000|2022-01-21 02:53:20|343.48|343.33|343.48|343.33|343.53|343.38|343.48|343.28|17
1642733610000|2022-01-21 02:53:30|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|4
1642733620000|2022-01-21 02:53:40|343.53|343.38|343.58|343.38|343.58|343.38|343.48|343.33|17
1642733630000|2022-01-21 02:53:50|343.63|343.43|343.53|343.38|343.63|343.43|343.53|343.38|3
1642733640000|2022-01-21 02:54:00|343.58||343.58||343.58||343.53||2
1642733650000|2022-01-21 02:54:10|343.63|343.43|343.63|343.48|343.63|343.48|343.58|343.38|3
1642733670000|2022-01-21 02:54:30|343.58|343.43|343.63|343.43|343.63|343.48|343.58|343.43|8
1642733680000|2022-01-21 02:54:40|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|2
1642733690000|2022-01-21 02:54:50|343.58||343.58||343.63||343.58||0
1642733700000|2022-01-21 02:55:00|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|6
1642733710000|2022-01-21 02:55:10|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.53|8
1642733720000|2022-01-21 02:55:20|343.73|343.53|343.68|343.53|343.78|343.58|343.68|343.53|0
1642733730000|2022-01-21 02:55:30||343.48||343.53||343.53||343.48|7
1642733740000|2022-01-21 02:55:40|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|3
1642733750000|2022-01-21 02:55:50|343.63|343.53|343.63|343.48|343.63|343.53|343.58|343.43|3
1642733760000|2022-01-21 02:56:00|343.68|343.53|343.68|343.48|343.68|343.53|343.63|343.48|7
1642733770000|2022-01-21 02:56:10||343.53||343.53||343.53||343.48|7
1642733780000|2022-01-21 02:56:20||343.48||343.48||343.53||343.48|0
1642733790000|2022-01-21 02:56:30||343.53||343.53||343.53||343.48|0
1642733820000|2022-01-21 02:57:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|7
1642733830000|2022-01-21 02:57:10|||||||||1
1642733840000|2022-01-21 02:57:20|343.68|343.53|343.68|343.48|343.68|343.53|343.63|343.48|14
1642733850000|2022-01-21 02:57:30||343.53||343.53||343.53||343.48|1
1642733860000|2022-01-21 02:57:40|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|3
1642733870000|2022-01-21 02:57:50|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|2
1642733880000|2022-01-21 02:58:00|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|2
1642733890000|2022-01-21 02:58:10|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|2
1642733900000|2022-01-21 02:58:20|343.63|343.53|343.63|343.43|343.68|343.53|343.63|343.43|9
1642733910000|2022-01-21 02:58:30|343.58|343.48|343.63|343.48|343.63|343.48|343.58|343.43|7
1642733920000|2022-01-21 02:58:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.48|4
1642733930000|2022-01-21 02:58:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|13
1642733940000|2022-01-21 02:59:00|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|4
1642733960000|2022-01-21 02:59:20|343.68|343.53|343.63|343.48|343.73|343.58|343.63|343.48|3
1642733970000|2022-01-21 02:59:30|343.58|343.43|343.58|343.38|343.63|343.48|343.58|343.38|10
1642733980000|2022-01-21 02:59:40|343.63|343.43|343.68|343.53|343.68|343.53|343.63|343.43|16
1642733990000|2022-01-21 02:59:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|5
1642734000000|2022-01-21 03:00:00||343.53||343.53||343.58||343.53|0
1642734010000|2022-01-21 03:00:10|343.68|343.58|343.68|343.48|343.68|343.58|343.63|343.48|8
1642734020000|2022-01-21 03:00:20||343.53||343.53||343.53||343.53|0
1642734030000|2022-01-21 03:00:30||343.48||343.53||343.53||343.48|1
1642734040000|2022-01-21 03:00:40|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|5
1642734060000|2022-01-21 03:01:00|343.63|343.48|343.63|343.48|343.68|343.53|343.63|343.48|9
1642734070000|2022-01-21 03:01:10||343.43||343.43||343.43||343.43|2
1642734080000|2022-01-21 03:01:20|343.58|343.48|343.53|343.38|343.63|343.48|343.53|343.38|2
1642734090000|2022-01-21 03:01:30|343.48|343.33|343.48|343.33|343.48|343.38|343.48|343.33|7
1642734100000|2022-01-21 03:01:40|343.53|343.38|343.48|343.28|343.53|343.38|343.48|343.28|20
1642734110000|2022-01-21 03:01:50|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.28|3
1642734120000|2022-01-21 03:02:00|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|2
1642734130000|2022-01-21 03:02:10|343.48||343.48||343.53||343.48||0
1642734140000|2022-01-21 03:02:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|1
1642734150000|2022-01-21 03:02:30|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|10
1642734160000|2022-01-21 03:02:40|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.43|1
1642734170000|2022-01-21 03:02:50|343.68|343.48|343.68|343.48|343.73|343.58|343.68|343.43|4
1642734180000|2022-01-21 03:03:00|343.63|343.53|343.63|343.48|343.68|343.53|343.63|343.48|0
1642734190000|2022-01-21 03:03:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|0
1642734200000|2022-01-21 03:03:20|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|0
1642734210000|2022-01-21 03:03:30||343.43||343.43||343.43||343.43|1
1642734220000|2022-01-21 03:03:40|343.58||343.58||343.58||343.58||0
1642734230000|2022-01-21 03:03:50|343.68|343.48|343.68|343.48|343.68|343.48|343.63|343.43|5
1642734240000|2022-01-21 03:04:00|343.63|343.53|343.63|343.48|343.68|343.53|343.63|343.48|0
1642734250000|2022-01-21 03:04:10|343.68|343.43|343.58|343.38|343.68|343.43|343.58|343.38|2
1642734260000|2022-01-21 03:04:20|343.53|343.43|343.63|343.43|343.63|343.43|343.53|343.38|1
1642734270000|2022-01-21 03:04:30|343.58|343.48|343.53|343.38|343.58|343.48|343.53|343.38|50
1642734280000|2022-01-21 03:04:40|||||||||1
1642734290000|2022-01-21 03:04:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|1
1642734300000|2022-01-21 03:05:00|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.38|1
1642734310000|2022-01-21 03:05:10|343.53|343.43|343.58|343.43|343.58|343.43|343.53|343.38|0
1642734320000|2022-01-21 03:05:20|343.53|343.38|343.53|343.38|343.58|343.43|343.53|343.38|0
1642734330000|2022-01-21 03:05:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|3
1642734350000|2022-01-21 03:05:50|||||||||2
1642734370000|2022-01-21 03:06:10|343.43|343.28|343.43|343.23|343.43|343.28|343.43|343.23|6
1642734380000|2022-01-21 03:06:20||343.28||343.28||343.28||343.23|5
1642734390000|2022-01-21 03:06:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|5
1642734410000|2022-01-21 03:06:50||343.28||343.33||343.33||343.28|2
1642734420000|2022-01-21 03:07:00|343.43|343.28|343.43|343.23|343.43|343.28|343.38|343.23|13
1642734430000|2022-01-21 03:07:10|343.38|343.28|343.43|343.28|343.43|343.28|343.38|343.28|5
1642734450000|2022-01-21 03:07:30|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.28|18
1642734470000|2022-01-21 03:07:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|0
1642734480000|2022-01-21 03:08:00|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|2
1642734490000|2022-01-21 03:08:10|343.43|343.33|343.48|343.33|343.48|343.33|343.43|343.28|2
1642734530000|2022-01-21 03:08:50|343.53||343.53||343.53||343.53||5
1642734540000|2022-01-21 03:09:00|343.58|343.38|343.58|343.43|343.58|343.43|343.58|343.38|9
1642734550000|2022-01-21 03:09:10|343.53|343.38|343.48|343.33|343.53|343.43|343.48|343.33|14
1642734570000|2022-01-21 03:09:30|343.43|343.28|343.43|343.28|343.48|343.33|343.43|343.28|5
1642734580000|2022-01-21 03:09:40|343.38|343.23|343.38|343.23|343.38|343.28|343.38|343.23|2
1642734590000|2022-01-21 03:09:50||343.18||343.23||343.23||343.18|10
1642734600000|2022-01-21 03:10:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|4
1642734610000|2022-01-21 03:10:10||343.23||343.23||343.28||343.23|2
1642734620000|2022-01-21 03:10:20|343.38|343.28|343.38|343.23|343.38|343.28|343.38|343.23|2
1642734630000|2022-01-21 03:10:30|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.18|3
1642734640000|2022-01-21 03:10:40|343.38|343.13|343.43|343.23|343.43|343.23|343.38|343.13|14
1642734650000|2022-01-21 03:10:50|343.48|343.28|343.43|343.28|343.48|343.33|343.43|343.28|5
1642734660000|2022-01-21 03:11:00|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.23|11
1642734670000|2022-01-21 03:11:10|343.38|343.23|343.33|343.13|343.38|343.28|343.33|343.13|10
1642734680000|2022-01-21 03:11:20|343.28|343.18|343.28|343.13|343.28|343.18|343.28|343.13|0
1642734690000|2022-01-21 03:11:30|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|5
1642734700000|2022-01-21 03:11:40||343.18||343.18||343.18||343.13|0
1642734720000|2022-01-21 03:12:00|343.28|343.13|343.28|343.13|343.33|343.18|343.28|343.13|11
1642734730000|2022-01-21 03:12:10|343.23|343.08|343.33|343.18|343.33|343.18|343.23|343.08|31
1642734740000|2022-01-21 03:12:20|343.28|343.13|343.33|343.13|343.33|343.18|343.28|343.13|12
1642734750000|2022-01-21 03:12:30|343.28|343.18|343.28|343.13|343.33|343.18|343.23|343.08|7
1642734760000|2022-01-21 03:12:40||343.08||343.08||343.13||343.08|0
1642734770000|2022-01-21 03:12:50||343.13||343.08||343.13||343.08|0
1642734780000|2022-01-21 03:13:00|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.13|1
1642734790000|2022-01-21 03:13:10|343.33|343.18|343.33|343.18|343.33|343.18|343.28|343.18|8
1642734800000|2022-01-21 03:13:20||343.13||343.18||343.18||343.13|2
1642734830000|2022-01-21 03:13:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|20
1642734840000|2022-01-21 03:14:00|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|14
1642734850000|2022-01-21 03:14:10|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.13|12
1642734860000|2022-01-21 03:14:20|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.18|3
1642734870000|2022-01-21 03:14:30|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|0
1642734880000|2022-01-21 03:14:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|1
1642734900000|2022-01-21 03:15:00|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|27
1642734910000|2022-01-21 03:15:10|343.43||343.43||343.48||343.43||0
1642734920000|2022-01-21 03:15:20|343.48|343.33|343.48|343.28|343.48|343.33|343.48|343.28|2
1642734930000|2022-01-21 03:15:30||343.33||343.28||343.33||343.28|0
1642734940000|2022-01-21 03:15:40|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.28|4
1642734950000|2022-01-21 03:15:50||343.33||343.28||343.33||343.28|1
1642734960000|2022-01-21 03:16:00|343.43|343.33|343.48|343.33|343.48|343.33|343.43|343.28|7
1642734970000|2022-01-21 03:16:10|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|3
1642734980000|2022-01-21 03:16:20|343.43|343.28|343.38|343.23|343.43|343.33|343.38|343.23|6
1642734990000|2022-01-21 03:16:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|14
1642735010000|2022-01-21 03:16:50|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|4
1642735030000|2022-01-21 03:17:10||343.18||343.18||343.18||343.18|1
1642735050000|2022-01-21 03:17:30|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.23|2
1642735060000|2022-01-21 03:17:40|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|6
1642735070000|2022-01-21 03:17:50|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.28|1
1642735080000|2022-01-21 03:18:00|343.43|343.33|343.48|343.33|343.48|343.33|343.43|343.28|0
1642735090000|2022-01-21 03:18:10||343.28||343.33||343.33||343.28|0
1642735100000|2022-01-21 03:18:20||343.28||343.28||343.33||343.28|2
1642735110000|2022-01-21 03:18:30|343.43|343.33|343.38|343.23|343.48|343.33|343.38|343.23|2
1642735120000|2022-01-21 03:18:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642735130000|2022-01-21 03:18:50|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.33|3
1642735140000|2022-01-21 03:19:00|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|0
1642735150000|2022-01-21 03:19:10|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.38|2
1642735160000|2022-01-21 03:19:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|13
1642735180000|2022-01-21 03:19:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|15
1642735190000|2022-01-21 03:19:50|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|5
1642735200000|2022-01-21 03:20:00|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|3
1642735210000|2022-01-21 03:20:10|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|0
1642735220000|2022-01-21 03:20:20|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|4
1642735230000|2022-01-21 03:20:30|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|2
1642735240000|2022-01-21 03:20:40|343.68|343.48|343.68|343.53|343.68|343.53|343.68|343.48|9
1642735250000|2022-01-21 03:20:50|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|2
1642735260000|2022-01-21 03:21:00|343.63||343.58||343.63||343.58||3
1642735270000|2022-01-21 03:21:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|2
1642735280000|2022-01-21 03:21:20|343.58||343.58||343.58||343.53||0
1642735290000|2022-01-21 03:21:30|343.53|343.43|343.53|343.33|343.58|343.43|343.48|343.33|1
1642735300000|2022-01-21 03:21:40|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.33|1
1642735310000|2022-01-21 03:21:50||343.33||343.38||343.38||343.33|1
1642735320000|2022-01-21 03:22:00||343.33||343.38||343.38||343.33|1
1642735330000|2022-01-21 03:22:10|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|1
1642735350000|2022-01-21 03:22:30||343.33||343.33||343.33||343.33|1
1642735360000|2022-01-21 03:22:40|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|2
1642735370000|2022-01-21 03:22:50|343.53|343.38|343.43|343.28|343.53|343.38|343.43|343.28|15
1642735380000|2022-01-21 03:23:00|343.48|343.33|343.43|343.28|343.48|343.33|343.43|343.28|1
1642735390000|2022-01-21 03:23:10|343.48|343.33|343.58|343.38|343.58|343.43|343.48|343.33|13
1642735400000|2022-01-21 03:23:20|343.53||343.53||343.58||343.53||11
1642735420000|2022-01-21 03:23:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|5
1642735430000|2022-01-21 03:23:50||343.38||343.43||343.43||343.38|0
1642735440000|2022-01-21 03:24:00|343.53|343.38|343.53|343.38|343.53|343.43|343.53|343.38|2
1642735450000|2022-01-21 03:24:10|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|1
1642735470000|2022-01-21 03:24:30|343.58|343.43|343.43|343.28|343.58|343.43|343.43|343.28|19
1642735480000|2022-01-21 03:24:40|343.53|343.33|343.53|343.33|343.53|343.38|343.48|343.33|7
1642735490000|2022-01-21 03:24:50|343.48||343.48||343.48||343.48||0
1642735500000|2022-01-21 03:25:00|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|7
1642735510000|2022-01-21 03:25:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|3
1642735550000|2022-01-21 03:25:50|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|5
1642735560000|2022-01-21 03:26:00|343.48|343.33|343.48|343.33|343.53|343.38|343.43|343.28|22
1642735600000|2022-01-21 03:26:40|343.43|343.28|343.43|343.28|343.48|343.28|343.43|343.28|10
1642735620000|2022-01-21 03:27:00|||||||||1
1642735630000|2022-01-21 03:27:10||343.23||343.28||343.28||343.23|3
1642735640000|2022-01-21 03:27:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|6
1642735690000|2022-01-21 03:28:10|||||||||2
1642735700000|2022-01-21 03:28:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|12
1642735720000|2022-01-21 03:28:40|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|2
1642735730000|2022-01-21 03:28:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|13
1642735740000|2022-01-21 03:29:00|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|7
1642735760000|2022-01-21 03:29:20|||||||||1
1642735770000|2022-01-21 03:29:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|4
1642735780000|2022-01-21 03:29:40|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|4
1642735790000|2022-01-21 03:29:50|||||||||1
1642735800000|2022-01-21 03:30:00|343.43|343.28|343.43|343.28|343.43|343.28|343.38|343.23|8
1642735810000|2022-01-21 03:30:10|343.48|343.33|343.53|343.33|343.53|343.38|343.43|343.33|7
1642735820000|2022-01-21 03:30:20|343.48|343.38|343.48|343.33|343.53|343.38|343.48|343.33|0
1642735830000|2022-01-21 03:30:30|343.53|343.38|343.48|343.33|343.53|343.38|343.48|343.33|3
1642735840000|2022-01-21 03:30:40|343.53||343.53||343.53||343.53||0
1642735850000|2022-01-21 03:30:50|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|1
1642735860000|2022-01-21 03:31:00|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|7
1642735870000|2022-01-21 03:31:10|343.58|343.38|343.53|343.38|343.58|343.38|343.53|343.38|2
1642735880000|2022-01-21 03:31:20|343.58|343.33|343.48|343.33|343.58|343.33|343.48|343.33|2
1642735890000|2022-01-21 03:31:30|343.53|343.28|343.48|343.28|343.53|343.33|343.48|343.28|7
1642735900000|2022-01-21 03:31:40|343.53|343.33|343.48|343.33|343.53|343.33|343.48|343.28|7
1642735910000|2022-01-21 03:31:50|343.53|343.38|343.53|343.38|343.53|343.38|343.48|343.38|0
1642735920000|2022-01-21 03:32:00|343.48|343.33|343.48|343.28|343.48|343.33|343.43|343.28|10
1642735930000|2022-01-21 03:32:10|343.43|343.33|343.43|343.28|343.48|343.33|343.38|343.23|3
1642735940000|2022-01-21 03:32:20|343.38|343.23|343.38|343.23|343.43|343.23|343.38|343.23|2
1642735960000|2022-01-21 03:32:40||343.18||343.23||343.23||343.18|1
1642735980000|2022-01-21 03:33:00|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|4
1642735990000|2022-01-21 03:33:10|343.28|343.13|343.28|343.13|343.33|343.18|343.28|343.13|14
1642736000000|2022-01-21 03:33:20|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|4
1642736020000|2022-01-21 03:33:40|||||||||1
1642736030000|2022-01-21 03:33:50|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|16
1642736040000|2022-01-21 03:34:00|343.43|343.28|343.43|343.28|343.43|343.28|343.38|343.23|9
1642736050000|2022-01-21 03:34:10|343.48||343.43||343.48||343.43||7
1642736060000|2022-01-21 03:34:20|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|6
1642736070000|2022-01-21 03:34:30|343.58|343.43|343.58|343.38|343.58|343.43|343.53|343.38|7
1642736080000|2022-01-21 03:34:40|343.53|343.33|343.58|343.38|343.58|343.38|343.53|343.33|7
1642736090000|2022-01-21 03:34:50|343.53||343.53||343.58||343.53||0
1642736100000|2022-01-21 03:35:00|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|6
1642736110000|2022-01-21 03:35:10|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|3
1642736120000|2022-01-21 03:35:20||343.23||343.28||343.28||343.23|5
1642736130000|2022-01-21 03:35:30|343.38|343.23|343.43|343.28|343.43|343.28|343.38|343.18|13
1642736140000|2022-01-21 03:35:40|343.38|343.23|343.38|343.18|343.43|343.28|343.38|343.18|24
1642736150000|2022-01-21 03:35:50|343.33||343.33||343.33||343.33||2
1642736160000|2022-01-21 03:36:00|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|10
1642736170000|2022-01-21 03:36:10|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|6
1642736180000|2022-01-21 03:36:20||343.13||343.18||343.18||343.13|1
1642736190000|2022-01-21 03:36:30||343.13||343.13||343.13||343.13|1
1642736200000|2022-01-21 03:36:40||343.18||343.18||343.18||343.18|0
1642736210000|2022-01-21 03:36:50||343.13||343.13||343.13||343.13|14
1642736220000|2022-01-21 03:37:00|343.38|343.18|343.38|343.18|343.38|343.18|343.38|343.18|5
1642736230000|2022-01-21 03:37:10|343.33|343.13|343.28|343.08|343.38|343.13|343.28|343.08|8
1642736240000|2022-01-21 03:37:20|343.33|343.13|343.33|343.18|343.33|343.18|343.33|343.13|4
1642736250000|2022-01-21 03:37:30|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|5
1642736270000|2022-01-21 03:37:50|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|6
1642736280000|2022-01-21 03:38:00||343.18||343.18||343.23||343.18|3
1642736290000|2022-01-21 03:38:10|343.33||343.33||343.38||343.33||0
1642736310000|2022-01-21 03:38:30|343.28|343.13|343.28|343.13|343.28|343.18|343.28|343.13|4
1642736320000|2022-01-21 03:38:40|||||||||4
1642736330000|2022-01-21 03:38:50|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|3
1642736340000|2022-01-21 03:39:00|343.28|343.18|343.28|343.08|343.33|343.18|343.28|343.08|11
1642736350000|2022-01-21 03:39:10||343.13||343.13||343.13||343.13|7
1642736360000|2022-01-21 03:39:20|343.23|343.08|343.23|343.08|343.28|343.08|343.23|343.08|5
1642736370000|2022-01-21 03:39:30|343.28||343.28||343.28||343.23||0
1642736380000|2022-01-21 03:39:40|343.23|343.13|343.23|343.08|343.23|343.13|343.23|343.08|7
1642736390000|2022-01-21 03:39:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|8
1642736400000|2022-01-21 03:40:00|343.23|342.98|343.18|343.03|343.23|343.03|343.18|342.98|20
1642736410000|2022-01-21 03:40:10|343.13|342.98|343.18|343.03|343.23|343.08|343.13|342.98|22
1642736420000|2022-01-21 03:40:20|343.23||343.23||343.23||343.18||5
1642736430000|2022-01-21 03:40:30|343.18||343.23||343.23||343.18||10
1642736440000|2022-01-21 03:40:40|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.08|8
1642736450000|2022-01-21 03:40:50|343.28||343.28||343.28||343.23||27
1642736460000|2022-01-21 03:41:00|343.23||343.23||343.23||343.23||2
1642736470000|2022-01-21 03:41:10|||||||||1
1642736480000|2022-01-21 03:41:20|343.28|343.13|343.28|343.13|343.28|343.13|343.23|343.13|8
1642736490000|2022-01-21 03:41:30|||||||||6
1642736500000|2022-01-21 03:41:40|343.33|343.08|343.28|343.13|343.33|343.13|343.28|343.08|22
1642736510000|2022-01-21 03:41:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|11
1642736520000|2022-01-21 03:42:00|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.13|13
1642736530000|2022-01-21 03:42:10|||||||||9
1642736540000|2022-01-21 03:42:20|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|14
1642736550000|2022-01-21 03:42:30|||||||||1
1642736580000|2022-01-21 03:43:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|7
1642736590000|2022-01-21 03:43:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|11
1642736600000|2022-01-21 03:43:20|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|8
1642736610000|2022-01-21 03:43:30|343.38||343.38||343.38||343.38||0
1642736620000|2022-01-21 03:43:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|6
1642736640000|2022-01-21 03:44:00|||||||||3
1642736650000|2022-01-21 03:44:10|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|59
1642736670000|2022-01-21 03:44:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|7
1642736680000|2022-01-21 03:44:40|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|8
1642736690000|2022-01-21 03:44:50|||||||||4
1642736700000|2022-01-21 03:45:00|343.43|343.28|343.53|343.38|343.53|343.38|343.43|343.28|15
1642736710000|2022-01-21 03:45:10|||||||||4
1642736720000|2022-01-21 03:45:20|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.28|36
1642736730000|2022-01-21 03:45:30|||||||||6
1642736740000|2022-01-21 03:45:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|5
1642736750000|2022-01-21 03:45:50|343.48|343.33|343.48|343.33|343.48|343.38|343.48|343.28|11
1642736760000|2022-01-21 03:46:00||343.28||343.33||343.33||343.28|2
1642736770000|2022-01-21 03:46:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|13
1642736780000|2022-01-21 03:46:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|9
1642736790000|2022-01-21 03:46:30|||||||||6
1642736800000|2022-01-21 03:46:40|||||||||1
1642736810000|2022-01-21 03:46:50||343.38||343.43||343.43||343.38|16
1642736820000|2022-01-21 03:47:00|||||||||7
1642736830000|2022-01-21 03:47:10|||||||||4
1642736840000|2022-01-21 03:47:20|343.53|343.38|343.53|343.38|343.58|343.43|343.53|343.38|9
1642736850000|2022-01-21 03:47:30|||||||||1
1642736860000|2022-01-21 03:47:40|343.48|343.33|343.48|343.33|343.48|343.33|343.43|343.28|8
1642736870000|2022-01-21 03:47:50||343.28||343.33||343.33||343.28|1
1642736880000|2022-01-21 03:48:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|8
1642736900000|2022-01-21 03:48:20|343.58|343.33|343.53|343.33|343.58|343.33|343.53|343.33|2
1642736910000|2022-01-21 03:48:30|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.33|14
1642736930000|2022-01-21 03:48:50|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|13
1642736940000|2022-01-21 03:49:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|4
1642736960000|2022-01-21 03:49:20|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|3
1642736980000|2022-01-21 03:49:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|18
1642736990000|2022-01-21 03:49:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|5
1642737000000|2022-01-21 03:50:00|||||||||5
1642737010000|2022-01-21 03:50:10|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|2
1642737020000|2022-01-21 03:50:20|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|6
1642737030000|2022-01-21 03:50:30||343.38||343.38||343.43||343.38|5
1642737040000|2022-01-21 03:50:40||343.43||343.43||343.43||343.43|0
1642737050000|2022-01-21 03:50:50|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|3
1642737060000|2022-01-21 03:51:00||343.43||343.48||343.48||343.43|8
1642737070000|2022-01-21 03:51:10|||||||||4
1642737100000|2022-01-21 03:51:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|12
1642737110000|2022-01-21 03:51:50|||||||||4
1642737120000|2022-01-21 03:52:00|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|21
1642737130000|2022-01-21 03:52:10|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|10
1642737140000|2022-01-21 03:52:20|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|5
1642737150000|2022-01-21 03:52:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.33|8
1642737160000|2022-01-21 03:52:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|5
1642737180000|2022-01-21 03:53:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|7
1642737190000|2022-01-21 03:53:10|||||||||4
1642737200000|2022-01-21 03:53:20|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|20
1642737210000|2022-01-21 03:53:30|343.68|343.58|343.73|343.58|343.78|343.63|343.68|343.58|24
1642737220000|2022-01-21 03:53:40|343.68|343.53|343.68|343.53|343.68|343.53|343.63|343.48|11
1642737240000|2022-01-21 03:54:00||343.48||343.53||343.53||343.48|1
1642737250000|2022-01-21 03:54:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|7
1642737260000|2022-01-21 03:54:20|343.78|343.63|343.68|343.48|343.78|343.63|343.68|343.48|18
1642737270000|2022-01-21 03:54:30|343.63|343.53|343.63|343.48|343.68|343.53|343.63|343.48|4
1642737280000|2022-01-21 03:54:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642737300000|2022-01-21 03:55:00|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|7
1642737310000|2022-01-21 03:55:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|4
1642737320000|2022-01-21 03:55:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|11
1642737330000|2022-01-21 03:55:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|16
1642737340000|2022-01-21 03:55:40|343.83||343.78||343.83||343.78||6
1642737360000|2022-01-21 03:56:00|343.73|343.58|343.73|343.58|343.78|343.63|343.73|343.58|3
1642737370000|2022-01-21 03:56:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642737380000|2022-01-21 03:56:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|6
1642737430000|2022-01-21 03:57:10|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|10
1642737440000|2022-01-21 03:57:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|7
1642737450000|2022-01-21 03:57:30|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|9
1642737460000|2022-01-21 03:57:40|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.63|14
1642737470000|2022-01-21 03:57:50||343.68||343.63||343.68||343.63|1
1642737480000|2022-01-21 03:58:00|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|3
1642737500000|2022-01-21 03:58:20|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.58|4
1642737510000|2022-01-21 03:58:30|343.73|343.58|343.73|343.58|343.73|343.63|343.73|343.58|3
1642737520000|2022-01-21 03:58:40|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|2
1642737530000|2022-01-21 03:58:50|||||||||4
1642737540000|2022-01-21 03:59:00||343.58||343.63||343.63||343.58|2
1642737560000|2022-01-21 03:59:20|343.83|343.58|343.83|343.68|343.83|343.68|343.83|343.58|12
1642737570000|2022-01-21 03:59:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|4
1642737590000|2022-01-21 03:59:50|343.83|343.68|343.83|343.68|343.83|343.68|343.78|343.63|12
1642737600000|2022-01-21 04:00:00|343.88|343.73|343.88|343.68|343.88|343.73|343.83|343.68|8
1642737610000|2022-01-21 04:00:10||343.73||343.73||343.73||343.73|0
1642737620000|2022-01-21 04:00:20||343.68||343.73||343.73||343.68|5
1642737640000|2022-01-21 04:00:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|6
1642737650000|2022-01-21 04:00:50|343.98|343.83|344.03|343.83|344.03|343.88|343.93|343.83|19
1642737660000|2022-01-21 04:01:00||343.88||343.88||343.88||343.88|0
1642737670000|2022-01-21 04:01:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|10
1642737680000|2022-01-21 04:01:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|2
1642737720000|2022-01-21 04:02:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|3
1642737740000|2022-01-21 04:02:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|17
1642737760000|2022-01-21 04:02:40|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|31
1642737770000|2022-01-21 04:02:50|||||||||1
1642737780000|2022-01-21 04:03:00|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.83|9
1642737790000|2022-01-21 04:03:10|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|10
1642737800000|2022-01-21 04:03:20|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|1
1642737820000|2022-01-21 04:03:40|344.03|343.83|344.03|343.88|344.03|343.88|343.98|343.83|8
1642737830000|2022-01-21 04:03:50|343.93|343.83|343.98|343.78|343.98|343.88|343.93|343.78|19
1642737840000|2022-01-21 04:04:00|344.03|343.83|344.03|343.83|344.03|343.83|343.98|343.83|5
1642737850000|2022-01-21 04:04:10|343.98|343.78|343.98|343.78|343.98|343.83|343.98|343.78|3
1642737860000|2022-01-21 04:04:20||343.83||343.83||343.83||343.78|2
1642737870000|2022-01-21 04:04:30|343.93|343.73|343.93|343.73|343.93|343.78|343.88|343.73|5
1642737880000|2022-01-21 04:04:40|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.78|2
1642737900000|2022-01-21 04:05:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|7
1642737910000|2022-01-21 04:05:10|||||||||5
1642737930000|2022-01-21 04:05:30|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|12
1642737950000|2022-01-21 04:05:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|11
1642737970000|2022-01-21 04:06:10|344.08||344.08||344.08||344.03||5
1642737980000|2022-01-21 04:06:20|344.13|343.93|344.18|344.03|344.18|344.03|344.13|343.93|5
1642737990000|2022-01-21 04:06:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1642738040000|2022-01-21 04:07:20|||||||||1
1642738060000|2022-01-21 04:07:40|344.18|344.03|344.23|344.08|344.28|344.13|344.18|344.03|15
1642738070000|2022-01-21 04:07:50|344.28|344.13|344.33|344.18|344.33|344.18|344.28|344.13|3
1642738080000|2022-01-21 04:08:00|344.38||344.38||344.38||344.38||9
1642738090000|2022-01-21 04:08:10|344.33|344.13|344.33|344.13|344.33|344.13|344.28|344.13|10
1642738100000|2022-01-21 04:08:20|344.28||344.28||344.28||344.28||3
1642738130000|2022-01-21 04:08:50|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|7
1642738140000|2022-01-21 04:09:00||344.03||344.08||344.08||344.03|3
1642738150000|2022-01-21 04:09:10|||||||||1
1642738160000|2022-01-21 04:09:20|||||||||1
1642738170000|2022-01-21 04:09:30|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|4
1642738190000|2022-01-21 04:09:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|1
1642738200000|2022-01-21 04:10:00|344.23|344.08|344.23|344.08|344.28|344.08|344.23|344.08|5
1642738220000|2022-01-21 04:10:20|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|16
1642738230000|2022-01-21 04:10:30|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|14
1642738260000|2022-01-21 04:11:00|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|9
1642738270000|2022-01-21 04:11:10|||||||||1
1642738280000|2022-01-21 04:11:20||344.03||344.03||344.03||344.03|0
1642738360000|2022-01-21 04:12:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|15
1642738370000|2022-01-21 04:12:50|||||||||1
1642738380000|2022-01-21 04:13:00|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|20
1642738390000|2022-01-21 04:13:10||344.03||344.03||344.03||344.03|0
1642738400000|2022-01-21 04:13:20|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|8
1642738410000|2022-01-21 04:13:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|6
1642738420000|2022-01-21 04:13:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|4
1642738450000|2022-01-21 04:14:10||343.88||343.88||343.88||343.88|4
1642738460000|2022-01-21 04:14:20|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|4
1642738480000|2022-01-21 04:14:40|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|23
1642738500000|2022-01-21 04:15:00|343.98|343.83|343.93|343.78|344.03|343.88|343.93|343.78|17
1642738510000|2022-01-21 04:15:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|7
1642738520000|2022-01-21 04:15:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|23
1642738540000|2022-01-21 04:15:40|343.98||343.93||343.98||343.93||4
1642738550000|2022-01-21 04:15:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|1
1642738560000|2022-01-21 04:16:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1642738570000|2022-01-21 04:16:10|344.08||344.03||344.08||344.03||1
1642738600000|2022-01-21 04:16:40|344.08|343.83|344.03|343.83|344.08|343.83|344.03|343.83|9
1642738610000|2022-01-21 04:16:50||343.88||343.88||343.88||343.88|0
1642738620000|2022-01-21 04:17:00|344.08||344.03||344.08||344.03||10
1642738630000|2022-01-21 04:17:10|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|7
1642738650000|2022-01-21 04:17:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|2
1642738680000|2022-01-21 04:18:00|343.93|343.68|343.93|343.78|343.93|343.78|343.93|343.68|8
1642738690000|2022-01-21 04:18:10|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|9
1642738710000|2022-01-21 04:18:30|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|5
1642738730000|2022-01-21 04:18:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|5
1642738740000|2022-01-21 04:19:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|6
1642738750000|2022-01-21 04:19:10|343.98|343.73|343.98|343.83|343.98|343.83|343.98|343.73|16
1642738760000|2022-01-21 04:19:20|344.03||343.98||344.03||343.98||7
1642738770000|2022-01-21 04:19:30||343.78||343.83||343.83||343.78|2
1642738780000|2022-01-21 04:19:40|344.03||343.98||344.03||343.98||4
1642738800000|2022-01-21 04:20:00|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|10
1642738810000|2022-01-21 04:20:10||343.78||343.78||343.78||343.78|4
1642738820000|2022-01-21 04:20:20||343.83||343.83||343.83||343.83|0
1642738840000|2022-01-21 04:20:40|||||||||2
1642738850000|2022-01-21 04:20:50|||||||||4
1642738860000|2022-01-21 04:21:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|9
1642738900000|2022-01-21 04:21:40|||||||||1
1642738910000|2022-01-21 04:21:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|9
1642738940000|2022-01-21 04:22:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|6
1642739010000|2022-01-21 04:23:30||343.73||343.73||343.73||343.73|11
1642739020000|2022-01-21 04:23:40||343.78||343.78||343.78||343.78|2
1642739090000|2022-01-21 04:24:50|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|27
1642739100000|2022-01-21 04:25:00||343.73||343.78||343.78||343.73|9
1642739140000|2022-01-21 04:25:40|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.68|36
1642739150000|2022-01-21 04:25:50|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|7
1642739160000|2022-01-21 04:26:00|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|10
1642739170000|2022-01-21 04:26:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642739180000|2022-01-21 04:26:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|1
1642739190000|2022-01-21 04:26:30|343.88|343.73|343.88|343.68|343.88|343.73|343.88|343.68|2
1642739200000|2022-01-21 04:26:40|343.83||343.88||343.88||343.83||1
1642739210000|2022-01-21 04:26:50|343.83||343.88||343.88||343.83||2
1642739220000|2022-01-21 04:27:00|343.83|343.73|343.83|343.68|343.83|343.73|343.83|343.68|3
1642739230000|2022-01-21 04:27:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|2
1642739240000|2022-01-21 04:27:20|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.68|8
1642739250000|2022-01-21 04:27:30|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.73|6
1642739260000|2022-01-21 04:27:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|2
1642739270000|2022-01-21 04:27:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1642739290000|2022-01-21 04:28:10|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|18
1642739300000|2022-01-21 04:28:20|||||||||6
1642739310000|2022-01-21 04:28:30|344.13|343.88|344.08|343.88|344.13|343.88|344.08|343.88|17
1642739320000|2022-01-21 04:28:40||343.93||343.93||343.93||343.93|1
1642739330000|2022-01-21 04:28:50||343.88||343.93||343.93||343.88|2
1642739340000|2022-01-21 04:29:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|2
1642739350000|2022-01-21 04:29:10||343.93||343.98||343.98||343.93|6
1642739370000|2022-01-21 04:29:30|||||||||1
1642739420000|2022-01-21 04:30:20|||||||||1
1642739440000|2022-01-21 04:30:40|344.18|344.03|344.23|344.08|344.28|344.08|344.18|344.03|35
1642739450000|2022-01-21 04:30:50|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|18
1642739460000|2022-01-21 04:31:00|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|18
1642739490000|2022-01-21 04:31:30|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|5
1642739510000|2022-01-21 04:31:50||343.88||343.93||343.93||343.88|3
1642739520000|2022-01-21 04:32:00|344.13||344.08||344.13||344.08||4
1642739530000|2022-01-21 04:32:10|344.13||344.08||344.13||344.08||1
1642739540000|2022-01-21 04:32:20|344.13||344.08||344.13||344.08||1
1642739570000|2022-01-21 04:32:50|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|11
1642739580000|2022-01-21 04:33:00||343.88||343.93||343.93||343.88|6
1642739600000|2022-01-21 04:33:20|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|7
1642739610000|2022-01-21 04:33:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|5
1642739620000|2022-01-21 04:33:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|0
1642739640000|2022-01-21 04:34:00|||||||||9
1642739650000|2022-01-21 04:34:10|||||||||1
1642739690000|2022-01-21 04:34:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|11
1642739740000|2022-01-21 04:35:40|||||||||1
1642739790000|2022-01-21 04:36:30|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|18
1642739800000|2022-01-21 04:36:40||343.93||343.93||343.93||343.93|1
1642739820000|2022-01-21 04:37:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|8
1642739850000|2022-01-21 04:37:30|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|15
1642739870000|2022-01-21 04:37:50|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|19
1642739890000|2022-01-21 04:38:10||343.98||344.03||344.03||343.98|11
1642739910000|2022-01-21 04:38:30|||||||||2
1642739930000|2022-01-21 04:38:50|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|3
1642739950000|2022-01-21 04:39:10|344.28|344.13|344.33|344.18|344.33|344.18|344.28|344.13|12
1642739960000|2022-01-21 04:39:20|344.38||344.33||344.38||344.33||3
1642739970000|2022-01-21 04:39:30||344.13||344.13||344.13||344.13|9
1642739980000|2022-01-21 04:39:40||344.18||344.18||344.18||344.18|1
1642740000000|2022-01-21 04:40:00|||||||||2
1642740010000|2022-01-21 04:40:10|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|6
1642740020000|2022-01-21 04:40:20|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|10
1642740030000|2022-01-21 04:40:30|||||||||2
1642740050000|2022-01-21 04:40:50|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.08|5
1642740060000|2022-01-21 04:41:00|||||||||1
1642740070000|2022-01-21 04:41:10|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|5
1642740080000|2022-01-21 04:41:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|7
1642740090000|2022-01-21 04:41:30|344.18|344.03|344.23|344.08|344.23|344.08|344.18|344.03|5
1642740150000|2022-01-21 04:42:30|344.18|343.98|344.13|343.98|344.18|343.98|344.13|343.98|7
1642740170000|2022-01-21 04:42:50|||||||||1
1642740220000|2022-01-21 04:43:40|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.88|23
1642740230000|2022-01-21 04:43:50|344.18|343.98|344.23|344.03|344.23|344.03|344.18|343.98|11
1642740240000|2022-01-21 04:44:00|344.18|343.98|344.13|343.98|344.18|343.98|344.13|343.98|8
1642740260000|2022-01-21 04:44:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|1
1642740310000|2022-01-21 04:45:10|||||||||1
1642740320000|2022-01-21 04:45:20|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|9
1642740330000|2022-01-21 04:45:30|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.98|2
1642740350000|2022-01-21 04:45:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|9
1642740360000|2022-01-21 04:46:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|3
1642740370000|2022-01-21 04:46:10|||||||||1
1642740380000|2022-01-21 04:46:20|344.28|344.13|344.23|344.08|344.33|344.13|344.23|344.08|21
1642740470000|2022-01-21 04:47:50|344.18|344.03|344.23|344.08|344.23|344.08|344.18|344.03|11
1642740480000|2022-01-21 04:48:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|11
1642740490000|2022-01-21 04:48:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|2
1642740510000|2022-01-21 04:48:30|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|5
1642740520000|2022-01-21 04:48:40|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|19
1642740530000|2022-01-21 04:48:50|344.18|343.93|344.13|343.98|344.18|343.98|344.13|343.93|9
1642740540000|2022-01-21 04:49:00|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|11
1642740550000|2022-01-21 04:49:10||344.03||344.03||344.03||344.03|0
1642740560000|2022-01-21 04:49:20|344.23|344.08|344.18|343.98|344.23|344.08|344.18|343.98|13
1642740570000|2022-01-21 04:49:30||344.03||344.03||344.03||344.03|0
1642740580000|2022-01-21 04:49:40|344.23||344.18||344.23||344.18||2
1642740590000|2022-01-21 04:49:50||343.98||344.03||344.03||343.98|4
1642740600000|2022-01-21 04:50:00||343.98||344.03||344.03||343.98|2
1642740640000|2022-01-21 04:50:40|344.13|343.98|344.03|343.88|344.13|343.98|344.03|343.88|21
1642740670000|2022-01-21 04:51:10|||||||||1
1642740680000|2022-01-21 04:51:20|||||||||2
1642740690000|2022-01-21 04:51:30||343.83||343.88||343.88||343.83|8
1642740700000|2022-01-21 04:51:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|5
1642740710000|2022-01-21 04:51:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1642740730000|2022-01-21 04:52:10|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|11
1642740740000|2022-01-21 04:52:20||343.88||343.93||343.93||343.88|3
1642740760000|2022-01-21 04:52:40|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|17
1642740800000|2022-01-21 04:53:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|16
1642740820000|2022-01-21 04:53:40||343.93||343.98||343.98||343.93|6
1642740840000|2022-01-21 04:54:00|||||||||2
1642740910000|2022-01-21 04:55:10|344.08|343.93|344.08|343.88|344.13|343.93|344.08|343.88|22
1642740920000|2022-01-21 04:55:20|344.13|343.93|344.13|343.98|344.13|343.98|344.13|343.93|1
1642740970000|2022-01-21 04:56:10|||||||||1
1642740980000|2022-01-21 04:56:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|16
1642741000000|2022-01-21 04:56:40|344.08|343.93|344.08|343.93|344.13|343.93|344.03|343.88|26
1642741010000|2022-01-21 04:56:50|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1642741020000|2022-01-21 04:57:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|4
1642741040000|2022-01-21 04:57:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|10
1642741050000|2022-01-21 04:57:30|344.28|344.13|344.23|344.08|344.28|344.13|344.18|343.98|25
1642741060000|2022-01-21 04:57:40|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.03|8
1642741070000|2022-01-21 04:57:50||344.03||344.08||344.08||344.03|6
1642741080000|2022-01-21 04:58:00|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|10
1642741110000|2022-01-21 04:58:30|344.13|343.93|344.13|343.98|344.13|343.98|344.08|343.93|15
1642741120000|2022-01-21 04:58:40|||||||||1
1642741150000|2022-01-21 04:59:10|||||||||5
1642741180000|2022-01-21 04:59:40|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|3
1642741200000|2022-01-21 05:00:00|344.03|343.93|343.93|343.73|344.03|343.93|343.83|343.68|67
1642741210000|2022-01-21 05:00:10|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.78|0
1642741230000|2022-01-21 05:00:30|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.73|31
1642741240000|2022-01-21 05:00:40|343.98|343.78|343.98|343.83|343.98|343.83|343.98|343.78|7
1642741250000|2022-01-21 05:00:50|344.03||344.03||344.03||344.03||1
1642741260000|2022-01-21 05:01:00|344.08|343.88|344.13|343.98|344.13|343.98|344.08|343.88|28
1642741270000|2022-01-21 05:01:10|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|6
1642741280000|2022-01-21 05:01:20|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|3
1642741290000|2022-01-21 05:01:30|344.13|343.88|344.08|343.93|344.13|343.93|344.08|343.88|3
1642741300000|2022-01-21 05:01:40|||||||||1
1642741310000|2022-01-21 05:01:50|344.03|343.83|343.93|343.78|344.03|343.83|343.93|343.78|11
1642741320000|2022-01-21 05:02:00|||||||||3
1642741330000|2022-01-21 05:02:10|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|10
1642741340000|2022-01-21 05:02:20|343.93|343.83|343.93|343.78|343.93|343.83|343.93|343.78|2
1642741350000|2022-01-21 05:02:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|3
1642741380000|2022-01-21 05:03:00|||||||||1
1642741390000|2022-01-21 05:03:10|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|7
1642741400000|2022-01-21 05:03:20||343.73||343.73||343.73||343.73|3
1642741410000|2022-01-21 05:03:30|343.88||343.88||343.88||343.88||0
1642741420000|2022-01-21 05:03:40|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|12
1642741430000|2022-01-21 05:03:50|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.83|4
1642741440000|2022-01-21 05:04:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|5
1642741450000|2022-01-21 05:04:10||343.73||343.78||343.78||343.73|11
1642741460000|2022-01-21 05:04:20|343.98||343.93||343.98||343.93||1
1642741480000|2022-01-21 05:04:40||343.73||343.78||343.78||343.73|4
1642741500000|2022-01-21 05:05:00|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|5
1642741510000|2022-01-21 05:05:10|343.83|343.68|343.88|343.73|343.93|343.73|343.78|343.63|13
1642741520000|2022-01-21 05:05:20||343.68||343.73||343.73||343.68|1
1642741530000|2022-01-21 05:05:30|343.93||343.88||343.93||343.88||0
1642741540000|2022-01-21 05:05:40||343.68||343.68||343.68||343.68|5
1642741560000|2022-01-21 05:06:00|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.73|2
1642741570000|2022-01-21 05:06:10|343.93||343.88||343.93||343.88||2
1642741580000|2022-01-21 05:06:20|343.93||343.93||343.93||343.88||0
1642741590000|2022-01-21 05:06:30|343.88|343.78|343.83|343.68|343.88|343.78|343.83|343.68|10
1642741600000|2022-01-21 05:06:40|343.88|343.73|343.78|343.63|343.88|343.73|343.78|343.63|12
1642741620000|2022-01-21 05:07:00|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.68|23
1642741630000|2022-01-21 05:07:10|343.88||343.83||343.88||343.83||0
1642741650000|2022-01-21 05:07:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|4
1642741680000|2022-01-21 05:08:00|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.68|21
1642741690000|2022-01-21 05:08:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|9
1642741700000|2022-01-21 05:08:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|9
1642741710000|2022-01-21 05:08:30|343.88|343.73|343.88|343.68|343.88|343.73|343.83|343.68|15
1642741720000|2022-01-21 05:08:40|343.93|343.73|343.93|343.78|343.93|343.78|343.88|343.73|6
1642741740000|2022-01-21 05:09:00|||||||||1
1642741750000|2022-01-21 05:09:10|||||||||5
1642741760000|2022-01-21 05:09:20||343.73||343.73||343.73||343.73|6
1642741770000|2022-01-21 05:09:30||343.78||343.78||343.78||343.78|0
1642741780000|2022-01-21 05:09:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|11
1642741790000|2022-01-21 05:09:50|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|2
1642741800000|2022-01-21 05:10:00|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.83|1
1642741810000|2022-01-21 05:10:10|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.88|18
1642741820000|2022-01-21 05:10:20|343.98|343.78|343.98|343.78|343.98|343.78|343.93|343.78|3
1642741830000|2022-01-21 05:10:30|343.93||343.93||343.98||343.93||0
1642741840000|2022-01-21 05:10:40|343.98||343.98||343.98||343.93||0
1642741860000|2022-01-21 05:11:00|343.93||343.93||343.98||343.93||0
1642741870000|2022-01-21 05:11:10|343.98||343.93||343.98||343.93||0
1642741890000|2022-01-21 05:11:30||343.73||343.78||343.78||343.73|7
1642741900000|2022-01-21 05:11:40|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|3
1642741940000|2022-01-21 05:12:20|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.68|8
1642741950000|2022-01-21 05:12:30|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|1
1642741960000|2022-01-21 05:12:40||343.78||343.78||343.78||343.78|1
1642741980000|2022-01-21 05:13:00|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|6
1642742000000|2022-01-21 05:13:20|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|5
1642742010000|2022-01-21 05:13:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|2
1642742030000|2022-01-21 05:13:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|5
1642742040000|2022-01-21 05:14:00|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.63|18
1642742050000|2022-01-21 05:14:10||343.58||343.63||343.63||343.58|0
1642742100000|2022-01-21 05:15:00|||||||||6
1642742130000|2022-01-21 05:15:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|7
1642742140000|2022-01-21 05:15:40|||||||||4
1642742170000|2022-01-21 05:16:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|13
1642742190000|2022-01-21 05:16:30||343.58||343.58||343.58||343.58|2
1642742200000|2022-01-21 05:16:40|343.73||343.73||343.78||343.73||0
1642742230000|2022-01-21 05:17:10|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|5
1642742240000|2022-01-21 05:17:20|343.78|343.63|343.78|343.63|343.78|343.63|343.73|343.58|6
1642742250000|2022-01-21 05:17:30||343.58||343.58||343.58||343.58|0
1642742260000|2022-01-21 05:17:40||343.63||343.63||343.63||343.63|1
1642742280000|2022-01-21 05:18:00|343.83|343.58|343.83|343.68|343.83|343.68|343.83|343.58|8
1642742300000|2022-01-21 05:18:20||343.63||343.68||343.68||343.63|3
1642742310000|2022-01-21 05:18:30|343.78|343.63|343.78|343.63|343.78|343.68|343.78|343.63|3
1642742320000|2022-01-21 05:18:40|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|5
1642742340000|2022-01-21 05:19:00||343.63||343.68||343.68||343.63|3
1642742360000|2022-01-21 05:19:20|343.88||343.83||343.88||343.83||9
1642742370000|2022-01-21 05:19:30|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|8
1642742380000|2022-01-21 05:19:40|||||||||2
1642742390000|2022-01-21 05:19:50|343.88||343.88||343.88||343.88||3
1642742400000|2022-01-21 05:20:00||343.73||343.73||343.73||343.68|3
1642742410000|2022-01-21 05:20:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|7
1642742440000|2022-01-21 05:20:40|343.88||343.88||343.88||343.88||3
1642742460000|2022-01-21 05:21:00|||||||||1
1642742480000|2022-01-21 05:21:20|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.78|9
1642742490000|2022-01-21 05:21:30|344.03||343.98||344.03||343.98||5
1642742510000|2022-01-21 05:21:50|344.03||343.98||344.03||343.98||2
1642742520000|2022-01-21 05:22:00|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.78|4
1642742540000|2022-01-21 05:22:20||343.78||343.83||343.83||343.78|4
1642742560000|2022-01-21 05:22:40||343.78||343.83||343.83||343.78|5
1642742570000|2022-01-21 05:22:50||343.78||343.83||343.83||343.78|2
1642742580000|2022-01-21 05:23:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|9
1642742590000|2022-01-21 05:23:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.68|7
1642742610000|2022-01-21 05:23:30||343.68||343.73||343.73||343.68|1
1642742630000|2022-01-21 05:23:50|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|13
1642742640000|2022-01-21 05:24:00|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|16
1642742650000|2022-01-21 05:24:10|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.83|2
1642742660000|2022-01-21 05:24:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|7
1642742690000|2022-01-21 05:24:50|||||||||18
1642742700000|2022-01-21 05:25:00|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642742710000|2022-01-21 05:25:10|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|3
1642742720000|2022-01-21 05:25:20|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|9
1642742730000|2022-01-21 05:25:30|343.98|343.73|343.93|343.78|343.98|343.78|343.93|343.73|7
1642742740000|2022-01-21 05:25:40||343.73||343.78||343.78||343.73|8
1642742760000|2022-01-21 05:26:00|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|6
1642742770000|2022-01-21 05:26:10||343.83||343.83||343.83||343.83|4
1642742780000|2022-01-21 05:26:20||343.88||343.88||343.88||343.88|0
1642742810000|2022-01-21 05:26:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|9
1642742820000|2022-01-21 05:27:00|||||||||3
1642742830000|2022-01-21 05:27:10|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|11
1642742840000|2022-01-21 05:27:20|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.93|6
1642742860000|2022-01-21 05:27:40|344.08|343.93|344.08|343.93|344.13|343.98|344.08|343.93|10
1642742870000|2022-01-21 05:27:50|344.13||344.08||344.13||344.08||4
1642742880000|2022-01-21 05:28:00|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|2
1642742890000|2022-01-21 05:28:10||343.93||343.98||343.98||343.93|3
1642742900000|2022-01-21 05:28:20|344.18||344.13||344.18||344.13||5
1642742910000|2022-01-21 05:28:30||343.93||343.98||343.98||343.93|3
1642742920000|2022-01-21 05:28:40|344.08|343.93|344.13|343.93|344.13|343.98|344.08|343.93|6
1642742930000|2022-01-21 05:28:50||343.98||343.98||343.98||343.98|0
1642742940000|2022-01-21 05:29:00|344.18|344.03|344.13|343.93|344.18|344.03|344.08|343.93|25
1642742950000|2022-01-21 05:29:10|344.08|343.98|344.13|343.93|344.13|343.98|344.08|343.93|4
1642742960000|2022-01-21 05:29:20|344.08|343.88|344.08|343.93|344.08|343.93|344.03|343.88|4
1642742970000|2022-01-21 05:29:30||343.88||343.88||343.88||343.88|0
1642742980000|2022-01-21 05:29:40|344.03|343.83|344.03|343.88|344.08|343.88|344.03|343.83|2
1642743000000|2022-01-21 05:30:00|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|11
1642743010000|2022-01-21 05:30:10|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|7
1642743020000|2022-01-21 05:30:20|344.08|343.93|344.08|343.88|344.08|343.93|344.03|343.88|5
1642743030000|2022-01-21 05:30:30|344.03|343.93|344.03|343.88|344.08|343.93|344.03|343.88|3
1642743040000|2022-01-21 05:30:40|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|7
1642743050000|2022-01-21 05:30:50|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.93|3
1642743060000|2022-01-21 05:31:00||343.88||343.93||343.93||343.88|10
1642743070000|2022-01-21 05:31:10|344.13||344.08||344.13||344.08||5
1642743080000|2022-01-21 05:31:20|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.98|3
1642743120000|2022-01-21 05:32:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|8
1642743140000|2022-01-21 05:32:20|||||||||1
1642743170000|2022-01-21 05:32:50|||||||||1
1642743180000|2022-01-21 05:33:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|5
1642743190000|2022-01-21 05:33:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|6
1642743200000|2022-01-21 05:33:20|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|20
1642743210000|2022-01-21 05:33:30|||||||||3
1642743230000|2022-01-21 05:33:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|20
1642743240000|2022-01-21 05:34:00|344.28|344.13|344.28|344.13|344.28|344.18|344.28|344.13|11
1642743250000|2022-01-21 05:34:10|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|9
1642743280000|2022-01-21 05:34:40|||||||||5
1642743290000|2022-01-21 05:34:50|344.28|344.13|344.28|344.13|344.28|344.18|344.23|344.08|7
1642743320000|2022-01-21 05:35:20|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|10
1642743330000|2022-01-21 05:35:30|344.28|344.13|344.28|344.08|344.28|344.13|344.28|344.08|9
1642743340000|2022-01-21 05:35:40|344.23||344.28||344.28||344.23||0
1642743350000|2022-01-21 05:35:50|344.23||344.23||344.23||344.23||1
1642743370000|2022-01-21 05:36:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1642743400000|2022-01-21 05:36:40||344.08||344.13||344.13||344.08|11
1642743410000|2022-01-21 05:36:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|10
1642743420000|2022-01-21 05:37:00|344.38|344.23|344.33|344.18|344.38|344.23|344.33|344.18|4
1642743460000|2022-01-21 05:37:40|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|16
1642743490000|2022-01-21 05:38:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|10
1642743510000|2022-01-21 05:38:30|344.18|344.03|344.18|344.03|344.23|344.08|344.18|344.03|17
1642743520000|2022-01-21 05:38:40||343.98||344.03||344.03||343.98|5
1642743530000|2022-01-21 05:38:50|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|10
1642743540000|2022-01-21 05:39:00|344.18|343.93|344.18|344.03|344.18|344.03|344.13|343.93|6
1642743550000|2022-01-21 05:39:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1642743610000|2022-01-21 05:40:10||343.93||343.98||343.98||343.93|3
1642743620000|2022-01-21 05:40:20|||||||||8
1642743630000|2022-01-21 05:40:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|0
1642743650000|2022-01-21 05:40:50|||||||||2
1642743660000|2022-01-21 05:41:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|3
1642743670000|2022-01-21 05:41:10|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|20
1642743680000|2022-01-21 05:41:20|344.13|344.03|344.13|343.98|344.13|344.03|344.13|343.93|1
1642743700000|2022-01-21 05:41:40|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|2
1642743720000|2022-01-21 05:42:00|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.93|6
1642743730000|2022-01-21 05:42:10|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1642743740000|2022-01-21 05:42:20|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.83|5
1642743750000|2022-01-21 05:42:30|343.98|343.88|343.93|343.78|343.98|343.88|343.93|343.78|0
1642743760000|2022-01-21 05:42:40|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.78|1
1642743770000|2022-01-21 05:42:50|343.98||343.98||344.03||343.98||0
1642743780000|2022-01-21 05:43:00|344.03|343.78|343.93|343.73|344.03|343.83|343.93|343.73|5
1642743790000|2022-01-21 05:43:10|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|1
1642743800000|2022-01-21 05:43:20||343.78||343.78||343.78||343.73|0
1642743810000|2022-01-21 05:43:30|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|1
1642743820000|2022-01-21 05:43:40||343.73||343.73||343.78||343.73|1
1642743830000|2022-01-21 05:43:50|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|1
1642743840000|2022-01-21 05:44:00|343.88|343.78|343.88|343.73|343.88|343.78|343.88|343.73|2
1642743870000|2022-01-21 05:44:30|343.93|343.78|343.93|343.78|343.93|343.78|343.88|343.73|3
1642743880000|2022-01-21 05:44:40||343.73||343.78||343.78||343.73|0
1642743890000|2022-01-21 05:44:50|||||||||1
1642743910000|2022-01-21 05:45:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|6
1642743920000|2022-01-21 05:45:20||343.78||343.78||343.78||343.78|5
1642743930000|2022-01-21 05:45:30|343.93|343.73|343.93|343.73|343.93|343.78|343.93|343.73|0
1642743940000|2022-01-21 05:45:40||343.78||343.73||343.78||343.73|1
1642743950000|2022-01-21 05:45:50|343.88|343.78|343.88|343.73|343.93|343.78|343.88|343.73|0
1642743960000|2022-01-21 05:46:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|3
1642743970000|2022-01-21 05:46:10|343.98|343.73|343.98|343.78|343.98|343.78|343.98|343.73|0
1642743990000|2022-01-21 05:46:30|343.93||343.93||343.93||343.93||0
1642744020000|2022-01-21 05:47:00|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|5
1642744030000|2022-01-21 05:47:10||343.73||343.78||343.78||343.73|1
1642744050000|2022-01-21 05:47:30|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|3
1642744060000|2022-01-21 05:47:40||343.78||343.78||343.78||343.73|0
1642744080000|2022-01-21 05:48:00|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.78|6
1642744120000|2022-01-21 05:48:40|||||||||1
1642744160000|2022-01-21 05:49:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|8
1642744170000|2022-01-21 05:49:30|||||||||6
1642744180000|2022-01-21 05:49:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|3
1642744190000|2022-01-21 05:49:50|344.13||344.08||344.13||344.08||2
1642744200000|2022-01-21 05:50:00|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|5
1642744210000|2022-01-21 05:50:10|344.08||344.13||344.13||344.08||2
1642744220000|2022-01-21 05:50:20|344.08|343.88|344.03|343.88|344.08|343.88|344.03|343.88|7
1642744230000|2022-01-21 05:50:30|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|3
1642744240000|2022-01-21 05:50:40|343.98||343.98||344.03||343.98||1
1642744250000|2022-01-21 05:50:50||343.78||343.83||343.83||343.78|1
1642744260000|2022-01-21 05:51:00|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.78|2
1642744270000|2022-01-21 05:51:10|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|1
1642744290000|2022-01-21 05:51:30|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|4
1642744300000|2022-01-21 05:51:40|||||||||3
1642744310000|2022-01-21 05:51:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|4
1642744320000|2022-01-21 05:52:00|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.98|12
1642744330000|2022-01-21 05:52:10|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|8
1642744340000|2022-01-21 05:52:20|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|6
1642744390000|2022-01-21 05:53:10|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|2
1642744400000|2022-01-21 05:53:20||344.03||344.03||344.03||343.98|1
1642744410000|2022-01-21 05:53:30|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|10
1642744420000|2022-01-21 05:53:40|344.13|344.03|344.18|344.03|344.18|344.03|344.13|344.03|4
1642744430000|2022-01-21 05:53:50||343.98||344.03||344.03||343.98|0
1642744440000|2022-01-21 05:54:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|3
1642744450000|2022-01-21 05:54:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.08|7
1642744460000|2022-01-21 05:54:20||344.08||344.13||344.13||344.08|5
1642744470000|2022-01-21 05:54:30|344.23|344.08|344.23|344.08|344.28|344.13|344.23|344.08|7
1642744490000|2022-01-21 05:54:50|||||||||1
1642744510000|2022-01-21 05:55:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|8
1642744520000|2022-01-21 05:55:20|||||||||3
1642744530000|2022-01-21 05:55:30|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|2
1642744540000|2022-01-21 05:55:40|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|9
1642744550000|2022-01-21 05:55:50|344.13|343.98|344.13|343.98|344.18|343.98|344.13|343.98|3
1642744560000|2022-01-21 05:56:00|344.18||344.13||344.18||344.13||0
1642744580000|2022-01-21 05:56:20|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|7
1642744610000|2022-01-21 05:56:50|||||||||2
1642744620000|2022-01-21 05:57:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|2
1642744630000|2022-01-21 05:57:10|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|3
1642744650000|2022-01-21 05:57:30|344.08||344.03||344.08||344.03||7
1642744660000|2022-01-21 05:57:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|4
1642744680000|2022-01-21 05:58:00||343.78||343.78||343.78||343.78|4
1642744690000|2022-01-21 05:58:10|343.93|343.83|343.98|343.83|343.98|343.83|343.93|343.83|1
1642744720000|2022-01-21 05:58:40|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1642744730000|2022-01-21 05:58:50|344.08||344.03||344.08||344.03||7
1642744740000|2022-01-21 05:59:00|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|3
1642744750000|2022-01-21 05:59:10|343.93||343.98||343.98||343.93||2
1642744760000|2022-01-21 05:59:20|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|1
1642744770000|2022-01-21 05:59:30|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|1
1642744780000|2022-01-21 05:59:40|343.98||344.03||344.03||343.98||0
1642744790000|2022-01-21 05:59:50|343.98|343.78|343.98|343.78|344.03|343.78|343.98|343.78|0
1642744800000|2022-01-21 06:00:00|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|2
1642744810000|2022-01-21 06:00:10|343.83|343.73|343.83|343.68|343.83|343.73|343.83|343.68|5
1642744830000|2022-01-21 06:00:30|343.88|343.73|343.88|343.73|343.88|343.73|343.83|343.73|7
1642744840000|2022-01-21 06:00:40|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|17
1642744850000|2022-01-21 06:00:50|||||||||1
1642744860000|2022-01-21 06:01:00|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|12
1642744870000|2022-01-21 06:01:10|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|1
1642744880000|2022-01-21 06:01:20||343.68||343.63||343.68||343.63|0
1642744890000|2022-01-21 06:01:30||343.68||343.68||343.68||343.68|0
1642744910000|2022-01-21 06:01:50|||||||||1
1642744920000|2022-01-21 06:02:00|343.78|343.63|343.83|343.63|343.83|343.68|343.78|343.63|3
1642744930000|2022-01-21 06:02:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.63|2
1642744940000|2022-01-21 06:02:20|343.83|343.73|343.83|343.68|343.83|343.73|343.83|343.68|2
1642744950000|2022-01-21 06:02:30|||||||||7
1642744980000|2022-01-21 06:03:00|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|5
1642745020000|2022-01-21 06:03:40||343.53||343.58||343.58||343.53|2
1642745040000|2022-01-21 06:04:00|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|7
1642745050000|2022-01-21 06:04:10|343.78||343.78||343.83||343.78||0
1642745060000|2022-01-21 06:04:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|1
1642745080000|2022-01-21 06:04:40||343.53||343.53||343.53||343.53|5
1642745090000|2022-01-21 06:04:50|343.68|343.58|343.73|343.58|343.73|343.58|343.68|343.58|3
1642745100000|2022-01-21 06:05:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|2
1642745110000|2022-01-21 06:05:10|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|4
1642745150000|2022-01-21 06:05:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|7
1642745160000|2022-01-21 06:06:00|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|2
1642745170000|2022-01-21 06:06:10|343.58|343.43|343.58|343.43|343.63|343.48|343.58|343.43|8
1642745200000|2022-01-21 06:06:40|343.63|343.48|343.63|343.43|343.63|343.48|343.63|343.43|1
1642745220000|2022-01-21 06:07:00|343.58|343.48|343.63|343.48|343.63|343.48|343.58|343.43|1
1642745230000|2022-01-21 06:07:10|||||||||1
1642745270000|2022-01-21 06:07:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|11
1642745280000|2022-01-21 06:08:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|7
1642745360000|2022-01-21 06:09:20|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|12
1642745390000|2022-01-21 06:09:50|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|9
1642745400000|2022-01-21 06:10:00|||||||||1
1642745410000|2022-01-21 06:10:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.58|0
1642745420000|2022-01-21 06:10:20|343.83||343.83||343.83||343.78||0
1642745430000|2022-01-21 06:10:30||343.68||343.63||343.68||343.63|0
1642745440000|2022-01-21 06:10:40|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.63|3
1642745450000|2022-01-21 06:10:50||343.68||343.68||343.68||343.68|0
1642745480000|2022-01-21 06:11:20|||||||||2
1642745490000|2022-01-21 06:11:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|2
1642745520000|2022-01-21 06:12:00|343.83|343.58|343.78|343.63|343.83|343.68|343.78|343.58|12
1642745540000|2022-01-21 06:12:20||343.58||343.63||343.63||343.58|6
1642745580000|2022-01-21 06:13:00|||||||||1
1642745610000|2022-01-21 06:13:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|5
1642745620000|2022-01-21 06:13:40||343.63||343.68||343.68||343.63|6
1642745630000|2022-01-21 06:13:50||343.63||343.68||343.68||343.63|0
1642745640000|2022-01-21 06:14:00||343.63||343.68||343.68||343.63|1
1642745650000|2022-01-21 06:14:10|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.63|1
1642745660000|2022-01-21 06:14:20|343.83|343.68|343.83|343.68|343.83|343.68|343.78|343.68|0
1642745670000|2022-01-21 06:14:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|2
1642745680000|2022-01-21 06:14:40||343.58||343.63||343.63||343.58|12
1642745690000|2022-01-21 06:14:50||343.58||343.63||343.63||343.58|5
1642745700000|2022-01-21 06:15:00||343.58||343.63||343.63||343.58|5
1642745720000|2022-01-21 06:15:20||343.58||343.63||343.63||343.58|5
1642745730000|2022-01-21 06:15:30|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|1
1642745740000|2022-01-21 06:15:40|||||||||3
1642745760000|2022-01-21 06:16:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|8
1642745790000|2022-01-21 06:16:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|1
1642745800000|2022-01-21 06:16:40|||||||||1
1642745810000|2022-01-21 06:16:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.48|12
1642745820000|2022-01-21 06:17:00|343.73||343.68||343.73||343.68||7
1642745830000|2022-01-21 06:17:10|343.73|343.58|343.73|343.53|343.73|343.58|343.68|343.53|1
1642745840000|2022-01-21 06:17:20|343.68||343.68||343.68||343.68||0
1642745860000|2022-01-21 06:17:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|1
1642745880000|2022-01-21 06:18:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|4
1642745890000|2022-01-21 06:18:10|||||||||1
1642745910000|2022-01-21 06:18:30|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|5
1642745920000|2022-01-21 06:18:40|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.48|1
1642745940000|2022-01-21 06:19:00|||||||||1
1642745950000|2022-01-21 06:19:10|||||||||1
1642745980000|2022-01-21 06:19:40|||||||||1
1642746000000|2022-01-21 06:20:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|12
1642746010000|2022-01-21 06:20:10|||||||||1
1642746020000|2022-01-21 06:20:20|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|10
1642746030000|2022-01-21 06:20:30|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.58|12
1642746040000|2022-01-21 06:20:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|4
1642746060000|2022-01-21 06:21:00|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|4
1642746080000|2022-01-21 06:21:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|1
1642746090000|2022-01-21 06:21:30|343.83||343.78||343.83||343.78||1
1642746120000|2022-01-21 06:22:00|343.73|343.58|343.83|343.68|343.83|343.68|343.73|343.58|13
1642746130000|2022-01-21 06:22:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.58|2
1642746140000|2022-01-21 06:22:20|||||||||1
1642746150000|2022-01-21 06:22:30||343.58||343.58||343.63||343.58|4
1642746160000|2022-01-21 06:22:40|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.63|3
1642746190000|2022-01-21 06:23:10|||||||||1
1642746200000|2022-01-21 06:23:20|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.53|5
1642746210000|2022-01-21 06:23:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.48|1
1642746220000|2022-01-21 06:23:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|0
1642746260000|2022-01-21 06:24:20|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|4
1642746270000|2022-01-21 06:24:30||343.58||343.58||343.58||343.58|0
1642746280000|2022-01-21 06:24:40|||||||||1
1642746310000|2022-01-21 06:25:10|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|11
1642746320000|2022-01-21 06:25:20|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|7
1642746330000|2022-01-21 06:25:30||343.53||343.53||343.53||343.53|1
1642746340000|2022-01-21 06:25:40||343.58||343.58||343.58||343.58|1
1642746360000|2022-01-21 06:26:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|3
1642746370000|2022-01-21 06:26:10|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|12
1642746380000|2022-01-21 06:26:20|343.73||343.78||343.78||343.73||0
1642746400000|2022-01-21 06:26:40||343.63||343.63||343.63||343.63|1
1642746410000|2022-01-21 06:26:50|||||||||1
1642746420000|2022-01-21 06:27:00|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|4
1642746490000|2022-01-21 06:28:10||343.48||343.48||343.48||343.48|0
1642746500000|2022-01-21 06:28:20|343.63||343.63||343.63||343.63||2
1642746520000|2022-01-21 06:28:40|||||||||2
1642746550000|2022-01-21 06:29:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|6
1642746570000|2022-01-21 06:29:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|6
1642746580000|2022-01-21 06:29:40|||||||||1
1642746600000|2022-01-21 06:30:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|3
1642746620000|2022-01-21 06:30:20|343.83||343.83||343.83||343.83||0
1642746630000|2022-01-21 06:30:30|343.78|343.68|343.83|343.68|343.83|343.68|343.78|343.68|1
1642746660000|2022-01-21 06:31:00|343.78|343.63|343.83|343.63|343.83|343.68|343.78|343.63|11
1642746670000|2022-01-21 06:31:10|343.78|343.68|343.83|343.68|343.83|343.68|343.78|343.63|1
1642746700000|2022-01-21 06:31:40|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.73|15
1642746710000|2022-01-21 06:31:50|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.78|1
1642746720000|2022-01-21 06:32:00|343.88|343.73|343.88|343.73|343.88|343.78|343.88|343.68|6
1642746790000|2022-01-21 06:33:10|||||||||1
1642746800000|2022-01-21 06:33:20|343.93||343.88||343.93||343.88||3
1642746820000|2022-01-21 06:33:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|4
1642746830000|2022-01-21 06:33:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|3
1642746840000|2022-01-21 06:34:00|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.78|7
1642746860000|2022-01-21 06:34:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1642746870000|2022-01-21 06:34:30|||||||||1
1642746880000|2022-01-21 06:34:40|343.98|343.83|343.98|343.83|344.03|343.83|343.98|343.83|8
1642746900000|2022-01-21 06:35:00|344.03||344.03||344.03||343.98||1
1642746910000|2022-01-21 06:35:10|343.98||343.98||343.98||343.98||0
1642746930000|2022-01-21 06:35:30|||||||||1
1642746950000|2022-01-21 06:35:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|2
1642746970000|2022-01-21 06:36:10|||||||||1
1642746980000|2022-01-21 06:36:20|||||||||1
1642746990000|2022-01-21 06:36:30|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|19
1642747000000|2022-01-21 06:36:40|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|9
1642747020000|2022-01-21 06:37:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|3
1642747030000|2022-01-21 06:37:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|2
1642747040000|2022-01-21 06:37:20|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.78|2
1642747050000|2022-01-21 06:37:30||343.78||343.78||343.83||343.78|3
1642747060000|2022-01-21 06:37:40||343.83||343.83||343.83||343.78|0
1642747080000|2022-01-21 06:38:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1642747110000|2022-01-21 06:38:30|||||||||3
1642747120000|2022-01-21 06:38:40||343.83||343.88||343.88||343.83|4
1642747130000|2022-01-21 06:38:50||343.83||343.88||343.88||343.83|0
1642747160000|2022-01-21 06:39:20|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|3
1642747190000|2022-01-21 06:39:50|||||||||1
1642747220000|2022-01-21 06:40:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|8
1642747230000|2022-01-21 06:40:30|344.08|343.93|344.13|343.98|344.13|343.98|344.03|343.88|7
1642747240000|2022-01-21 06:40:40|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|0
1642747250000|2022-01-21 06:40:50||343.98||343.98||343.98||343.98|2
1642747260000|2022-01-21 06:41:00|344.18||344.13||344.18||344.13||1
1642747270000|2022-01-21 06:41:10|||||||||6
1642747280000|2022-01-21 06:41:20|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.88|2
1642747290000|2022-01-21 06:41:30||343.88||343.88||343.93||343.88|0
1642747300000|2022-01-21 06:41:40||343.93||343.93||343.93||343.88|0
1642747320000|2022-01-21 06:42:00|||||||||1
1642747340000|2022-01-21 06:42:20|||||||||2
1642747350000|2022-01-21 06:42:30|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|4
1642747360000|2022-01-21 06:42:40|343.98|343.83|343.98|343.83|343.98|343.88|343.98|343.83|4
1642747380000|2022-01-21 06:43:00|||||||||1
1642747390000|2022-01-21 06:43:10|||||||||1
1642747400000|2022-01-21 06:43:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|1
1642747410000|2022-01-21 06:43:30|343.98|343.83|344.03|343.88|344.03|343.88|343.93|343.83|9
1642747440000|2022-01-21 06:44:00|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|6
1642747450000|2022-01-21 06:44:10|344.13|343.98|344.13|343.98|344.18|343.98|344.13|343.93|22
1642747470000|2022-01-21 06:44:30||343.93||343.93||343.93||343.93|0
1642747480000|2022-01-21 06:44:40|344.08||344.08||344.08||344.08||4
1642747500000|2022-01-21 06:45:00|344.03|343.88|344.03|343.88|344.08|343.88|344.03|343.88|5
1642747510000|2022-01-21 06:45:10|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|1
1642747530000|2022-01-21 06:45:30||343.88||343.88||343.88||343.88|1
1642747540000|2022-01-21 06:45:40||343.93||343.93||343.93||343.88|0
1642747560000|2022-01-21 06:46:00|344.03|343.88|344.03|343.88|344.08|343.88|344.03|343.88|2
1642747610000|2022-01-21 06:46:50|||||||||1
1642747620000|2022-01-21 06:47:00|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|9
1642747630000|2022-01-21 06:47:10||343.98||343.98||343.98||343.98|1
1642747640000|2022-01-21 06:47:20|||||||||15
1642747650000|2022-01-21 06:47:30|344.18|344.03|344.18|344.03|344.18|344.03|344.13|343.98|2
1642747660000|2022-01-21 06:47:40|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|7
1642747670000|2022-01-21 06:47:50|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|0
1642747680000|2022-01-21 06:48:00|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|9
1642747690000|2022-01-21 06:48:10|344.08||344.08||344.13||344.08||0
1642747700000|2022-01-21 06:48:20|344.03|343.88|344.03|343.88|344.03|343.93|344.03|343.88|1
1642747710000|2022-01-21 06:48:30|||||||||2
1642747720000|2022-01-21 06:48:40||343.83||343.83||343.83||343.83|3
1642747730000|2022-01-21 06:48:50|343.98||343.98||343.98||343.98||0
1642747740000|2022-01-21 06:49:00|||||||||1
1642747760000|2022-01-21 06:49:20|344.03||343.98||344.03||343.98||7
1642747770000|2022-01-21 06:49:30|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|0
1642747780000|2022-01-21 06:49:40|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.88|1
1642747800000|2022-01-21 06:50:00|344.08||344.08||344.08||344.03||8
1642747810000|2022-01-21 06:50:10|344.03|343.93|344.08|343.88|344.08|343.93|344.03|343.88|3
1642747820000|2022-01-21 06:50:20|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.88|2
1642747830000|2022-01-21 06:50:30|344.03|343.88|344.03|343.88|344.08|343.88|344.03|343.88|0
1642747840000|2022-01-21 06:50:40|343.98|343.83|343.98|343.83|344.03|343.88|343.98|343.83|10
1642747850000|2022-01-21 06:50:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642747860000|2022-01-21 06:51:00|||||||||1
1642747920000|2022-01-21 06:52:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|10
1642747930000|2022-01-21 06:52:10|343.93|343.78|343.93|343.78|343.93|343.83|343.93|343.78|1
1642747980000|2022-01-21 06:53:00|||||||||1
1642748040000|2022-01-21 06:54:00|||||||||2
1642748080000|2022-01-21 06:54:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|10
1642748090000|2022-01-21 06:54:50|||||||||1
1642748100000|2022-01-21 06:55:00|||||||||3
1642748110000|2022-01-21 06:55:10|||||||||3
1642748140000|2022-01-21 06:55:40|||||||||1
1642748210000|2022-01-21 06:56:50||343.78||343.78||343.78||343.78|5
1642748220000|2022-01-21 06:57:00|343.93||343.93||343.98||343.93||4
1642748230000|2022-01-21 06:57:10|||||||||1
1642748240000|2022-01-21 06:57:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|2
1642748250000|2022-01-21 06:57:30|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.63|11
1642748260000|2022-01-21 06:57:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|4
1642748270000|2022-01-21 06:57:50|||||||||1
1642748290000|2022-01-21 06:58:10|||||||||1
1642748310000|2022-01-21 06:58:30|||||||||1
1642748320000|2022-01-21 06:58:40|343.98||343.93||343.98||343.93||10
1642748340000|2022-01-21 06:59:00|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|3
1642748350000|2022-01-21 06:59:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1642748360000|2022-01-21 06:59:20|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|4
1642748370000|2022-01-21 06:59:30|343.93||343.88||343.93||343.88||2
1642748380000|2022-01-21 06:59:40|343.83|343.68|343.88|343.68|343.88|343.73|343.83|343.68|4
1642748390000|2022-01-21 06:59:50|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|1
1642748400000|2022-01-21 07:00:00|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|6
1642748410000|2022-01-21 07:00:10|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|5
1642748420000|2022-01-21 07:00:20||343.68||343.68||343.73||343.68|1
1642748430000|2022-01-21 07:00:30|343.83|343.63|343.78|343.63|343.88|343.63|343.78|343.63|2
1642748440000|2022-01-21 07:00:40|343.83|343.58|343.83|343.63|343.83|343.68|343.83|343.58|3
1642748450000|2022-01-21 07:00:50||343.68||343.68||343.68||343.68|0
1642748460000|2022-01-21 07:01:00|343.88|343.63|343.78|343.58|343.88|343.68|343.78|343.58|10
1642748470000|2022-01-21 07:01:10|343.73||343.73||343.73||343.73||3
1642748480000|2022-01-21 07:01:20||343.53||343.53||343.58||343.53|3
1642748490000|2022-01-21 07:01:30|343.68|343.58|343.68|343.53|343.68|343.58|343.68|343.53|1
1642748500000|2022-01-21 07:01:40|343.73|343.58|343.73|343.58|343.73|343.58|343.68|343.53|3
1642748510000|2022-01-21 07:01:50|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|1
1642748520000|2022-01-21 07:02:00|343.78|343.58|343.78|343.63|343.83|343.63|343.78|343.58|14
1642748530000|2022-01-21 07:02:10|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|1
1642748540000|2022-01-21 07:02:20|343.78||343.83||343.83||343.78||0
1642748550000|2022-01-21 07:02:30|343.78||343.83||343.83||343.78||0
1642748560000|2022-01-21 07:02:40||343.68||343.63||343.68||343.63|0
1642748570000|2022-01-21 07:02:50|343.78||343.78||343.83||343.78||2
1642748580000|2022-01-21 07:03:00|343.83||343.78||343.83||343.78||0
1642748590000|2022-01-21 07:03:10|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.68|11
1642748600000|2022-01-21 07:03:20|343.88|343.73|343.88|343.73|343.88|343.73|343.83|343.73|3
1642748620000|2022-01-21 07:03:40|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.68|3
1642748640000|2022-01-21 07:04:00|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|24
1642748660000|2022-01-21 07:04:20|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|10
1642748680000|2022-01-21 07:04:40|343.78|343.63|343.78|343.63|343.78|343.63|343.73|343.63|5
1642748700000|2022-01-21 07:05:00|343.73|343.58|343.68|343.53|343.78|343.58|343.68|343.53|10
1642748710000|2022-01-21 07:05:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|4
1642748720000|2022-01-21 07:05:20|343.78||343.78||343.78||343.78||2
1642748730000|2022-01-21 07:05:30|343.83|343.63|343.78|343.63|343.83|343.68|343.78|343.63|8
1642748770000|2022-01-21 07:06:10|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|14
1642748780000|2022-01-21 07:06:20|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|10
1642748790000|2022-01-21 07:06:30|343.88|343.78|343.88|343.73|343.88|343.78|343.88|343.73|8
1642748800000|2022-01-21 07:06:40|343.93||343.93||343.93||343.93||3
1642748810000|2022-01-21 07:06:50||343.78||343.78||343.78||343.78|0
1642748820000|2022-01-21 07:07:00||343.73||343.78||343.78||343.73|8
1642748830000|2022-01-21 07:07:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|5
1642748840000|2022-01-21 07:07:20|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|8
1642748850000|2022-01-21 07:07:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|3
1642748860000|2022-01-21 07:07:40||343.73||343.73||343.78||343.73|4
1642748870000|2022-01-21 07:07:50||343.78||343.78||343.78||343.78|0
1642748890000|2022-01-21 07:08:10|||||||||1
1642748900000|2022-01-21 07:08:20||343.73||343.78||343.78||343.73|23
1642748910000|2022-01-21 07:08:30|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|10
1642748920000|2022-01-21 07:08:40|343.98|343.73|343.98|343.83|343.98|343.83|343.98|343.73|3
1642748930000|2022-01-21 07:08:50|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|1
1642748940000|2022-01-21 07:09:00|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|7
1642748950000|2022-01-21 07:09:10|343.88|343.73|343.88|343.73|343.88|343.78|343.88|343.73|11
1642748960000|2022-01-21 07:09:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|4
1642749000000|2022-01-21 07:10:00|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|19
1642749020000|2022-01-21 07:10:20|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.78|4
1642749030000|2022-01-21 07:10:30|343.93|343.83|343.93|343.78|343.93|343.83|343.93|343.78|2
1642749040000|2022-01-21 07:10:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|2
1642749060000|2022-01-21 07:11:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1642749070000|2022-01-21 07:11:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|2
1642749080000|2022-01-21 07:11:20|343.93|343.78|344.03|343.88|344.03|343.88|343.93|343.78|5
1642749090000|2022-01-21 07:11:30|343.93|343.83|343.93|343.78|343.93|343.83|343.88|343.73|20
1642749100000|2022-01-21 07:11:40||343.73||343.78||343.78||343.73|0
1642749160000|2022-01-21 07:12:40|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.73|3
1642749170000|2022-01-21 07:12:50|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.78|3
1642749180000|2022-01-21 07:13:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|5
1642749190000|2022-01-21 07:13:10|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1642749210000|2022-01-21 07:13:30|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|14
1642749220000|2022-01-21 07:13:40||343.83||343.88||343.88||343.83|1
1642749230000|2022-01-21 07:13:50||343.83||343.83||343.83||343.83|1
1642749240000|2022-01-21 07:14:00|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|3
1642749250000|2022-01-21 07:14:10|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.88|26
1642749270000|2022-01-21 07:14:30|343.98|343.83|343.98|343.83|343.98|343.88|343.98|343.83|10
1642749290000|2022-01-21 07:14:50|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|5
1642749300000|2022-01-21 07:15:00|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|6
1642749330000|2022-01-21 07:15:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|6
1642749340000|2022-01-21 07:15:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|5
1642749350000|2022-01-21 07:15:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642749370000|2022-01-21 07:16:10|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|4
1642749410000|2022-01-21 07:16:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642749420000|2022-01-21 07:17:00|343.83|343.68|343.88|343.73|343.93|343.73|343.83|343.68|23
1642749430000|2022-01-21 07:17:10|343.93|343.78|343.93|343.78|343.98|343.83|343.93|343.78|5
1642749440000|2022-01-21 07:17:20||343.73||343.78||343.78||343.73|3
1642749460000|2022-01-21 07:17:40|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|3
1642749470000|2022-01-21 07:17:50|343.83|343.68|343.88|343.68|343.88|343.73|343.83|343.68|4
1642749480000|2022-01-21 07:18:00||343.73||343.68||343.73||343.68|0
1642749490000|2022-01-21 07:18:10|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|1
1642749500000|2022-01-21 07:18:20||343.68||343.73||343.73||343.68|0
1642749520000|2022-01-21 07:18:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|8
1642749530000|2022-01-21 07:18:50|343.98||343.98||343.98||343.98||0
1642749540000|2022-01-21 07:19:00|344.03|343.83|343.98|343.83|344.03|343.83|343.98|343.83|7
1642749550000|2022-01-21 07:19:10|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|5
1642749560000|2022-01-21 07:19:20|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|2
1642749570000|2022-01-21 07:19:30||343.88||343.88||343.88||343.88|1
1642749580000|2022-01-21 07:19:40|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.93|0
1642749600000|2022-01-21 07:20:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|9
1642749610000|2022-01-21 07:20:10|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|5
1642749620000|2022-01-21 07:20:20|344.13|344.03|344.18|344.03|344.18|344.03|344.13|343.98|4
1642749630000|2022-01-21 07:20:30|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|8
1642749640000|2022-01-21 07:20:40|344.13||344.18||344.18||344.13||3
1642749650000|2022-01-21 07:20:50|344.23|344.03|344.23|344.03|344.23|344.08|344.18|344.03|11
1642749660000|2022-01-21 07:21:00|344.18|344.08|344.23|344.08|344.23|344.08|344.18|344.08|0
1642749670000|2022-01-21 07:21:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|13
1642749680000|2022-01-21 07:21:20|344.33||344.33||344.33||344.33||5
1642749690000|2022-01-21 07:21:30|344.28|344.18|344.28|344.13|344.28|344.18|344.28|344.13|9
1642749700000|2022-01-21 07:21:40|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|9
1642749720000|2022-01-21 07:22:00|344.23|344.08|344.18|344.03|344.28|344.08|344.18|343.98|18
1642749750000|2022-01-21 07:22:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|2
1642749760000|2022-01-21 07:22:40|||||||||10
1642749780000|2022-01-21 07:23:00|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|13
1642749790000|2022-01-21 07:23:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1642749800000|2022-01-21 07:23:20|344.18||344.13||344.18||344.13||3
1642749810000|2022-01-21 07:23:30|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|5
1642749820000|2022-01-21 07:23:40||343.98||343.98||343.98||343.98|0
1642749840000|2022-01-21 07:24:00|344.18||344.18||344.18||344.13||4
1642749850000|2022-01-21 07:24:10|344.13|344.03|344.18|344.03|344.18|344.03|344.13|343.98|0
1642749870000|2022-01-21 07:24:30|344.23||344.18||344.23||344.18||3
1642749880000|2022-01-21 07:24:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|6
1642749890000|2022-01-21 07:24:50|344.08|343.93|344.08|343.93|344.13|343.98|344.08|343.93|7
1642749900000|2022-01-21 07:25:00|||||||||1
1642749910000|2022-01-21 07:25:10|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|5
1642749940000|2022-01-21 07:25:40|344.03|343.88|344.03|343.88|344.08|343.88|344.03|343.88|7
1642749950000|2022-01-21 07:25:50|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.93|2
1642749970000|2022-01-21 07:26:10|344.13||344.13||344.13||344.08||4
1642749980000|2022-01-21 07:26:20|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.93|1
1642749990000|2022-01-21 07:26:30|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|6
1642750020000|2022-01-21 07:27:00|||||||||7
1642750030000|2022-01-21 07:27:10||343.88||343.88||343.88||343.88|0
1642750040000|2022-01-21 07:27:20|344.03||344.03||344.03||344.03||9
1642750060000|2022-01-21 07:27:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|7
1642750100000|2022-01-21 07:28:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1642750120000|2022-01-21 07:28:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|2
1642750140000|2022-01-21 07:29:00|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|7
1642750150000|2022-01-21 07:29:10|344.23||344.18||344.23||344.18||2
1642750160000|2022-01-21 07:29:20|||||||||1
1642750170000|2022-01-21 07:29:30|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|1
1642750190000|2022-01-21 07:29:50|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|8
1642750200000|2022-01-21 07:30:00|||||||||1
1642750210000|2022-01-21 07:30:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|5
1642750220000|2022-01-21 07:30:20|344.28||344.23||344.28||344.23||1
1642750230000|2022-01-21 07:30:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|10
1642750240000|2022-01-21 07:30:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|8
1642750250000|2022-01-21 07:30:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|5
1642750280000|2022-01-21 07:31:20|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|7
1642750300000|2022-01-21 07:31:40|344.18||344.13||344.18||344.13||7
1642750310000|2022-01-21 07:31:50|344.18||344.18||344.18||344.13||0
1642750320000|2022-01-21 07:32:00|344.13|344.03|344.18|344.03|344.18|344.03|344.13|344.03|2
1642750360000|2022-01-21 07:32:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|6
1642750380000|2022-01-21 07:33:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|6
1642750390000|2022-01-21 07:33:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|12
1642750400000|2022-01-21 07:33:20|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|13
1642750410000|2022-01-21 07:33:30||344.03||344.03||344.03||343.98|1
1642750420000|2022-01-21 07:33:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1642750440000|2022-01-21 07:34:00|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|8
1642750450000|2022-01-21 07:34:10|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|2
1642750460000|2022-01-21 07:34:20|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.98|2
1642750470000|2022-01-21 07:34:30|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|22
1642750480000|2022-01-21 07:34:40|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|4
1642750490000|2022-01-21 07:34:50|344.13|344.03|344.18|344.03|344.18|344.03|344.13|344.03|1
1642750500000|2022-01-21 07:35:00||343.98||344.03||344.03||343.98|6
1642750520000|2022-01-21 07:35:20|344.23||344.23||344.23||344.23||14
1642750530000|2022-01-21 07:35:30||344.08||344.08||344.08||344.03|1
1642750540000|2022-01-21 07:35:40|344.18|344.03|344.18|344.03|344.23|344.08|344.18|344.03|10
1642750560000|2022-01-21 07:36:00|||||||||5
1642750570000|2022-01-21 07:36:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|2
1642750580000|2022-01-21 07:36:20|344.18|344.03|344.13|343.98|344.18|344.08|344.13|343.98|37
1642750590000|2022-01-21 07:36:30|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|38
1642750600000|2022-01-21 07:36:40|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|22
1642750610000|2022-01-21 07:36:50|344.03||344.03||344.03||344.03||7
1642750620000|2022-01-21 07:37:00|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|25
1642750630000|2022-01-21 07:37:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.78|40
1642750640000|2022-01-21 07:37:20|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.78|18
1642750650000|2022-01-21 07:37:30|343.93||343.93||343.93||343.93||1
1642750660000|2022-01-21 07:37:40|343.88|343.73|343.88|343.73|343.88|343.73|343.83|343.68|21
1642750670000|2022-01-21 07:37:50|343.83|343.68|343.88|343.68|343.88|343.73|343.83|343.68|26
1642750680000|2022-01-21 07:38:00|343.93|343.73|343.98|343.83|343.98|343.83|343.88|343.73|10
1642750690000|2022-01-21 07:38:10|343.88|343.73|343.78|343.63|343.93|343.73|343.78|343.63|29
1642750700000|2022-01-21 07:38:20|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|22
1642750710000|2022-01-21 07:38:30|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|12
1642750720000|2022-01-21 07:38:40|343.78|343.58|343.73|343.58|343.83|343.58|343.73|343.58|16
1642750730000|2022-01-21 07:38:50||343.53||343.58||343.58||343.53|6
1642750740000|2022-01-21 07:39:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|6
1642750750000|2022-01-21 07:39:10||343.58||343.58||343.63||343.58|7
1642750760000|2022-01-21 07:39:20|343.73||343.73||343.73||343.73||2
1642750770000|2022-01-21 07:39:30|||||||||5
1642750780000|2022-01-21 07:39:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|6
1642750790000|2022-01-21 07:39:50|||||||||3
1642750800000|2022-01-21 07:40:00|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|15
1642750810000|2022-01-21 07:40:10|||||||||1
1642750820000|2022-01-21 07:40:20|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|13
1642750840000|2022-01-21 07:40:40|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|8
1642750850000|2022-01-21 07:40:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.48|19
1642750860000|2022-01-21 07:41:00|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|35
1642750870000|2022-01-21 07:41:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|5
1642750880000|2022-01-21 07:41:20|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|8
1642750890000|2022-01-21 07:41:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|18
1642750900000|2022-01-21 07:41:40|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|4
1642750910000|2022-01-21 07:41:50|343.73|343.63|343.73|343.58|343.73|343.63|343.73|343.58|7
1642750920000|2022-01-21 07:42:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|5
1642750930000|2022-01-21 07:42:10|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|13
1642750940000|2022-01-21 07:42:20|343.73||343.78||343.78||343.73||1
1642750950000|2022-01-21 07:42:30|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|5
1642750960000|2022-01-21 07:42:40||343.48||343.53||343.53||343.48|6
1642750970000|2022-01-21 07:42:50|||||||||1
1642750980000|2022-01-21 07:43:00|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|15
1642750990000|2022-01-21 07:43:10|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|18
1642751000000|2022-01-21 07:43:20|343.63||343.63||343.68||343.63||8
1642751020000|2022-01-21 07:43:40||343.43||343.48||343.48||343.43|12
1642751030000|2022-01-21 07:43:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|3
1642751040000|2022-01-21 07:44:00||343.38||343.43||343.43||343.38|15
1642751060000|2022-01-21 07:44:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|8
1642751070000|2022-01-21 07:44:30||343.43||343.48||343.48||343.43|2
1642751080000|2022-01-21 07:44:40|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.38|28
1642751090000|2022-01-21 07:44:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|0
1642751110000|2022-01-21 07:45:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|8
1642751120000|2022-01-21 07:45:20|||||||||7
1642751130000|2022-01-21 07:45:30|||||||||1
1642751140000|2022-01-21 07:45:40|||||||||3
1642751150000|2022-01-21 07:45:50|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|17
1642751160000|2022-01-21 07:46:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|7
1642751170000|2022-01-21 07:46:10|343.53|343.38|343.53|343.38|343.58|343.43|343.53|343.38|14
1642751180000|2022-01-21 07:46:20|343.58||343.53||343.58||343.53||0
1642751190000|2022-01-21 07:46:30|343.48|343.33|343.48|343.33|343.53|343.38|343.48|343.33|25
1642751200000|2022-01-21 07:46:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|16
1642751210000|2022-01-21 07:46:50|||||||||12
1642751220000|2022-01-21 07:47:00|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|20
1642751230000|2022-01-21 07:47:10||343.28||343.28||343.28||343.28|21
1642751240000|2022-01-21 07:47:20|343.43||343.48||343.48||343.43||13
1642751250000|2022-01-21 07:47:30|343.43||343.43||343.48||343.43||5
1642751260000|2022-01-21 07:47:40|343.48||343.48||343.48||343.48||11
1642751270000|2022-01-21 07:47:50||343.33||343.33||343.33||343.33|3
1642751280000|2022-01-21 07:48:00|343.53|343.38|343.53|343.38|343.53|343.38|343.48|343.33|14
1642751290000|2022-01-21 07:48:10||343.33||343.33||343.33||343.33|1
1642751300000|2022-01-21 07:48:20||343.38||343.33||343.38||343.33|6
1642751310000|2022-01-21 07:48:30|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|4
1642751320000|2022-01-21 07:48:40|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|6
1642751330000|2022-01-21 07:48:50|343.58|343.43|343.58|343.43|343.58|343.43|343.53|343.43|8
1642751340000|2022-01-21 07:49:00|343.63||343.63||343.63||343.63||5
1642751350000|2022-01-21 07:49:10|343.58|343.48|343.58|343.43|343.58|343.48|343.58|343.43|4
1642751360000|2022-01-21 07:49:20|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|17
1642751370000|2022-01-21 07:49:30|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|5
1642751380000|2022-01-21 07:49:40|||||||||1
1642751390000|2022-01-21 07:49:50|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|15
1642751400000|2022-01-21 07:50:00||343.58||343.58||343.58||343.53|2
1642751410000|2022-01-21 07:50:10|343.78|343.63|343.73|343.53|343.78|343.63|343.68|343.53|30
1642751420000|2022-01-21 07:50:20|343.68|343.58|343.73|343.58|343.73|343.58|343.68|343.58|18
1642751430000|2022-01-21 07:50:30||343.53||343.58||343.58||343.53|4
1642751440000|2022-01-21 07:50:40||343.53||343.53||343.58||343.53|8
1642751450000|2022-01-21 07:50:50||343.58||343.58||343.58||343.53|1
1642751460000|2022-01-21 07:51:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|10
1642751470000|2022-01-21 07:51:10|343.73|343.48|343.68|343.53|343.73|343.53|343.63|343.48|14
1642751480000|2022-01-21 07:51:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|6
1642751490000|2022-01-21 07:51:30|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|14
1642751500000|2022-01-21 07:51:40|343.68|343.53|343.68|343.48|343.68|343.53|343.68|343.48|8
1642751510000|2022-01-21 07:51:50||343.53||343.53||343.53||343.53|0
1642751520000|2022-01-21 07:52:00|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|12
1642751530000|2022-01-21 07:52:10|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|4
1642751540000|2022-01-21 07:52:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|4
1642751560000|2022-01-21 07:52:40|||||||||4
1642751570000|2022-01-21 07:52:50|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|10
1642751590000|2022-01-21 07:53:10|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|1
1642751600000|2022-01-21 07:53:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|7
1642751610000|2022-01-21 07:53:30||343.43||343.43||343.43||343.43|5
1642751620000|2022-01-21 07:53:40|343.58|343.48|343.58|343.43|343.58|343.48|343.58|343.43|6
1642751630000|2022-01-21 07:53:50|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|5
1642751640000|2022-01-21 07:54:00|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|27
1642751650000|2022-01-21 07:54:10|343.48|343.38|343.58|343.43|343.58|343.43|343.48|343.38|8
1642751660000|2022-01-21 07:54:20|343.53|343.38|343.53|343.38|343.58|343.43|343.53|343.38|3
1642751670000|2022-01-21 07:54:30||343.33||343.38||343.38||343.33|18
1642751680000|2022-01-21 07:54:40|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|2
1642751690000|2022-01-21 07:54:50|343.43|343.28|343.48|343.33|343.48|343.33|343.43|343.28|15
1642751720000|2022-01-21 07:55:20||343.28||343.28||343.28||343.28|5
1642751730000|2022-01-21 07:55:30|343.53|343.33|343.58|343.38|343.58|343.43|343.53|343.33|9
1642751740000|2022-01-21 07:55:40|343.53||343.53||343.58||343.53||0
1642751750000|2022-01-21 07:55:50||343.33||343.38||343.38||343.33|10
1642751760000|2022-01-21 07:56:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|1
1642751770000|2022-01-21 07:56:10|||||||||1
1642751810000|2022-01-21 07:56:50|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|17
1642751820000|2022-01-21 07:57:00|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|4
1642751830000|2022-01-21 07:57:10||343.43||343.48||343.48||343.43|0
1642751840000|2022-01-21 07:57:20|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|6
1642751850000|2022-01-21 07:57:30|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|3
1642751860000|2022-01-21 07:57:40|343.63|343.53|343.63|343.48|343.68|343.53|343.63|343.48|4
1642751870000|2022-01-21 07:57:50|343.68|343.53|343.68|343.53|343.68|343.53|343.63|343.48|13
1642751880000|2022-01-21 07:58:00|343.73||343.73||343.73||343.68||7
1642751890000|2022-01-21 07:58:10|343.78|343.58|343.78|343.63|343.78|343.63|343.78|343.58|8
1642751900000|2022-01-21 07:58:20|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|8
1642751910000|2022-01-21 07:58:30|343.73|343.58|343.78|343.58|343.78|343.63|343.73|343.58|9
1642751920000|2022-01-21 07:58:40||343.63||343.63||343.63||343.58|1
1642751930000|2022-01-21 07:58:50|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|6
1642751940000|2022-01-21 07:59:00|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|16
1642751950000|2022-01-21 07:59:10|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|2
1642751960000|2022-01-21 07:59:20|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.63|0
1642751970000|2022-01-21 07:59:30|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|1
1642751980000|2022-01-21 07:59:40|343.68|343.53|343.68|343.53|343.73|343.58|343.68|343.53|7
1642751990000|2022-01-21 07:59:50|||||||||1
1642752000000|2022-01-21 08:00:00|343.63|343.48|343.63|343.48|343.68|343.53|343.63|343.48|16
1642752010000|2022-01-21 08:00:10|343.68|343.53|343.68|343.53|343.73|343.53|343.68|343.48|11
1642752020000|2022-01-21 08:00:20|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|6
1642752030000|2022-01-21 08:00:30|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|13
1642752050000|2022-01-21 08:00:50|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|28
1642752060000|2022-01-21 08:01:00|343.73|343.58|343.73|343.58|343.73|343.58|343.68|343.53|2
1642752070000|2022-01-21 08:01:10|343.68|343.53|343.68|343.53|343.73|343.58|343.68|343.48|13
1642752080000|2022-01-21 08:01:20|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|38
1642752090000|2022-01-21 08:01:30|||||||||1
1642752100000|2022-01-21 08:01:40|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|3
1642752110000|2022-01-21 08:01:50|343.88|343.73|343.78|343.63|343.88|343.73|343.78|343.63|11
1642752120000|2022-01-21 08:02:00|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|4
1642752130000|2022-01-21 08:02:10|343.73|343.58|343.78|343.63|343.88|343.73|343.73|343.58|23
1642752140000|2022-01-21 08:02:20|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|2
1642752150000|2022-01-21 08:02:30|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.53|7
1642752160000|2022-01-21 08:02:40||343.58||343.63||343.63||343.58|0
1642752170000|2022-01-21 08:02:50||343.58||343.63||343.63||343.58|4
1642752180000|2022-01-21 08:03:00|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|4
1642752190000|2022-01-21 08:03:10|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.58|5
1642752200000|2022-01-21 08:03:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642752220000|2022-01-21 08:03:40|343.83|343.68|343.83|343.68|343.83|343.68|343.78|343.63|8
1642752230000|2022-01-21 08:03:50||343.63||343.68||343.68||343.63|0
1642752240000|2022-01-21 08:04:00||343.63||343.68||343.68||343.63|0
1642752250000|2022-01-21 08:04:10|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|0
1642752260000|2022-01-21 08:04:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|1
1642752270000|2022-01-21 08:04:30|||||||||1
1642752280000|2022-01-21 08:04:40|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|5
1642752290000|2022-01-21 08:04:50||343.63||343.63||343.63||343.58|0
1642752300000|2022-01-21 08:05:00|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|0
1642752310000|2022-01-21 08:05:10|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|7
1642752320000|2022-01-21 08:05:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|5
1642752330000|2022-01-21 08:05:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642752340000|2022-01-21 08:05:40|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.63|6
1642752350000|2022-01-21 08:05:50|343.83|343.63|343.88|343.73|343.88|343.73|343.83|343.63|2
1642752360000|2022-01-21 08:06:00|343.83|343.68|343.88|343.68|343.88|343.73|343.83|343.68|1
1642752370000|2022-01-21 08:06:10|343.83||343.83||343.88||343.83||0
1642752380000|2022-01-21 08:06:20|343.88|343.73|343.88|343.68|343.88|343.73|343.83|343.68|2
1642752390000|2022-01-21 08:06:30||343.73||343.73||343.73||343.68|1
1642752420000|2022-01-21 08:07:00|||||||||1
1642752430000|2022-01-21 08:07:10|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|13
1642752440000|2022-01-21 08:07:20|343.98||343.98||343.98||343.93||11
1642752450000|2022-01-21 08:07:30|343.93|343.73|343.88|343.73|343.98|343.78|343.88|343.73|4
1642752460000|2022-01-21 08:07:40|343.93|343.68|343.88|343.73|343.93|343.73|343.88|343.68|1
1642752480000|2022-01-21 08:08:00||343.68||343.73||343.73||343.68|3
1642752490000|2022-01-21 08:08:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|1
1642752500000|2022-01-21 08:08:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|5
1642752510000|2022-01-21 08:08:30|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|10
1642752520000|2022-01-21 08:08:40|343.88|343.78|343.88|343.73|343.93|343.78|343.88|343.73|5
1642752540000|2022-01-21 08:09:00|||||||||1
1642752550000|2022-01-21 08:09:10|343.93||343.93||343.93||343.93||0
1642752560000|2022-01-21 08:09:20|343.88|343.78|343.88|343.73|343.88|343.78|343.88|343.73|6
1642752570000|2022-01-21 08:09:30||343.68||343.68||343.68||343.68|2
1642752580000|2022-01-21 08:09:40||343.73||343.73||343.73||343.68|0
1642752610000|2022-01-21 08:10:10|343.83|343.68|343.83|343.68|343.83|343.73|343.83|343.68|2
1642752620000|2022-01-21 08:10:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|5
1642752630000|2022-01-21 08:10:30|343.73|343.58|343.73|343.58|343.73|343.63|343.73|343.58|2
1642752640000|2022-01-21 08:10:40|||||||||3
1642752660000|2022-01-21 08:11:00||343.53||343.53||343.58||343.53|0
1642752670000|2022-01-21 08:11:10|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|0
1642752680000|2022-01-21 08:11:20|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|2
1642752690000|2022-01-21 08:11:30||343.58||343.58||343.58||343.58|0
1642752710000|2022-01-21 08:11:50|||||||||3
1642752720000|2022-01-21 08:12:00|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|2
1642752730000|2022-01-21 08:12:10||343.58||343.58||343.58||343.53|0
1642752740000|2022-01-21 08:12:20||343.53||343.58||343.58||343.53|3
1642752750000|2022-01-21 08:12:30||343.53||343.58||343.58||343.53|1
1642752760000|2022-01-21 08:12:40||343.53||343.53||343.58||343.53|0
1642752770000|2022-01-21 08:12:50|343.68|343.58|343.73|343.58|343.73|343.58|343.68|343.58|1
1642752780000|2022-01-21 08:13:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|7
1642752790000|2022-01-21 08:13:10|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|27
1642752800000|2022-01-21 08:13:20|343.73|343.58|343.78|343.63|343.83|343.63|343.73|343.58|9
1642752810000|2022-01-21 08:13:30|343.73|343.58|343.73|343.58|343.78|343.58|343.68|343.53|11
1642752820000|2022-01-21 08:13:40|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|6
1642752840000|2022-01-21 08:14:00||343.53||343.53||343.53||343.53|4
1642752850000|2022-01-21 08:14:10|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|8
1642752860000|2022-01-21 08:14:20|343.68|343.48|343.68|343.53|343.73|343.53|343.68|343.48|6
1642752870000|2022-01-21 08:14:30|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|1
1642752880000|2022-01-21 08:14:40||343.43||343.48||343.48||343.43|6
1642752890000|2022-01-21 08:14:50|||||||||2
1642752900000|2022-01-21 08:15:00|343.58|343.43|343.58|343.43|343.63|343.48|343.58|343.43|5
1642752910000|2022-01-21 08:15:10|||||||||2
1642752920000|2022-01-21 08:15:20|||||||||1
1642752930000|2022-01-21 08:15:30|||||||||2
1642752940000|2022-01-21 08:15:40|||||||||1
1642752950000|2022-01-21 08:15:50|||||||||7
1642752960000|2022-01-21 08:16:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|8
1642752970000|2022-01-21 08:16:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|6
1642752980000|2022-01-21 08:16:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|0
1642752990000|2022-01-21 08:16:30||343.53||343.58||343.58||343.53|23
1642753000000|2022-01-21 08:16:40|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.58|8
1642753020000|2022-01-21 08:17:00|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|12
1642753030000|2022-01-21 08:17:10|343.83|343.58|343.78|343.63|343.83|343.63|343.73|343.58|26
1642753040000|2022-01-21 08:17:20|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|6
1642753050000|2022-01-21 08:17:30||343.58||343.63||343.63||343.58|8
1642753060000|2022-01-21 08:17:40||343.58||343.63||343.63||343.58|5
1642753070000|2022-01-21 08:17:50|343.83||343.78||343.83||343.78||6
1642753080000|2022-01-21 08:18:00|343.73|343.58|343.78|343.58|343.78|343.63|343.73|343.58|10
1642753090000|2022-01-21 08:18:10|343.73|343.53|343.73|343.58|343.78|343.58|343.73|343.53|2
1642753110000|2022-01-21 08:18:30|343.68|343.53|343.68|343.53|343.73|343.58|343.68|343.53|8
1642753130000|2022-01-21 08:18:50|343.73|343.58|343.78|343.58|343.78|343.58|343.68|343.53|22
1642753140000|2022-01-21 08:19:00|343.73||343.73||343.73||343.73||2
1642753160000|2022-01-21 08:19:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|6
1642753170000|2022-01-21 08:19:30|343.73|343.58|343.73|343.58|343.78|343.63|343.73|343.53|4
1642753180000|2022-01-21 08:19:40|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.53|3
1642753190000|2022-01-21 08:19:50|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|0
1642753200000|2022-01-21 08:20:00|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|0
1642753210000|2022-01-21 08:20:10|343.68|343.58|343.68|343.53|343.68|343.58|343.68|343.53|3
1642753220000|2022-01-21 08:20:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|9
1642753230000|2022-01-21 08:20:30|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|0
1642753260000|2022-01-21 08:21:00|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|1
1642753270000|2022-01-21 08:21:10||343.58||343.53||343.58||343.53|6
1642753280000|2022-01-21 08:21:20|343.68|343.58|343.68|343.53|343.73|343.58|343.68|343.53|1
1642753290000|2022-01-21 08:21:30|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|4
1642753300000|2022-01-21 08:21:40|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|1
1642753310000|2022-01-21 08:21:50|343.63|343.43|343.58|343.43|343.63|343.48|343.58|343.43|0
1642753320000|2022-01-21 08:22:00|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|4
1642753330000|2022-01-21 08:22:10|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|4
1642753340000|2022-01-21 08:22:20|||||||||1
1642753350000|2022-01-21 08:22:30|343.58|343.43|343.63|343.43|343.63|343.48|343.58|343.43|4
1642753360000|2022-01-21 08:22:40|343.68|343.48|343.73|343.53|343.73|343.53|343.68|343.43|11
1642753370000|2022-01-21 08:22:50|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|0
1642753380000|2022-01-21 08:23:00||343.58||343.58||343.58||343.53|0
1642753390000|2022-01-21 08:23:10|343.68|343.53|343.68|343.53|343.73|343.58|343.68|343.53|0
1642753410000|2022-01-21 08:23:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|3
1642753420000|2022-01-21 08:23:40||343.53||343.53||343.58||343.53|2
1642753430000|2022-01-21 08:23:50|343.68|343.58|343.68|343.53|343.73|343.58|343.68|343.53|1
1642753460000|2022-01-21 08:24:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|4
1642753470000|2022-01-21 08:24:30|343.68|343.53|343.68|343.53|343.68|343.58|343.68|343.53|1
1642753480000|2022-01-21 08:24:40|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|5
1642753490000|2022-01-21 08:24:50||343.53||343.48||343.53||343.48|0
1642753500000|2022-01-21 08:25:00|343.63||343.63||343.68||343.63||0
1642753510000|2022-01-21 08:25:10|343.73|343.53|343.73|343.58|343.73|343.58|343.73|343.53|7
1642753520000|2022-01-21 08:25:20|343.78||343.73||343.78||343.73||1
1642753530000|2022-01-21 08:25:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|5
1642753540000|2022-01-21 08:25:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|1
1642753570000|2022-01-21 08:26:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.48|3
1642753580000|2022-01-21 08:26:20||343.48||343.53||343.53||343.48|0
1642753590000|2022-01-21 08:26:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|0
1642753600000|2022-01-21 08:26:40|343.58|343.43|343.63|343.43|343.63|343.48|343.58|343.43|1
1642753610000|2022-01-21 08:26:50|343.58||343.58||343.58||343.58||0
1642753620000|2022-01-21 08:27:00|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|7
1642753630000|2022-01-21 08:27:10|343.58||343.58||343.58||343.58||0
1642753640000|2022-01-21 08:27:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|7
1642753650000|2022-01-21 08:27:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|7
1642753670000|2022-01-21 08:27:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|8
1642753680000|2022-01-21 08:28:00|343.68|343.53|343.68|343.48|343.73|343.58|343.68|343.48|3
1642753690000|2022-01-21 08:28:10||343.53||343.48||343.53||343.48|0
1642753700000|2022-01-21 08:28:20|343.63|343.53|343.63|343.48|343.68|343.53|343.63|343.48|2
1642753710000|2022-01-21 08:28:30|343.68|343.53|343.68|343.48|343.68|343.53|343.63|343.48|1
1642753720000|2022-01-21 08:28:40|343.63||343.63||343.68||343.63||0
1642753760000|2022-01-21 08:29:20|343.58|343.43|343.58|343.43|343.58|343.43|343.53|343.38|11
1642753770000|2022-01-21 08:29:30||343.38||343.43||343.43||343.38|0
1642753780000|2022-01-21 08:29:40||343.38||343.43||343.43||343.38|0
1642753790000|2022-01-21 08:29:50|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|4
1642753800000|2022-01-21 08:30:00|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|2
1642753810000|2022-01-21 08:30:10||343.38||343.43||343.43||343.38|4
1642753830000|2022-01-21 08:30:30|343.63|343.48|343.63|343.43|343.63|343.48|343.63|343.43|13
1642753840000|2022-01-21 08:30:40|343.58||343.58||343.63||343.58||0
1642753850000|2022-01-21 08:30:50|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|0
1642753860000|2022-01-21 08:31:00|343.68|343.43|343.68|343.53|343.68|343.53|343.63|343.43|3
1642753890000|2022-01-21 08:31:30|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|4
1642753920000|2022-01-21 08:32:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|3
1642753930000|2022-01-21 08:32:10|343.73|343.48|343.73|343.58|343.73|343.58|343.73|343.48|5
1642753940000|2022-01-21 08:32:20|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|23
1642753950000|2022-01-21 08:32:30|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|3
1642753960000|2022-01-21 08:32:40||343.68||343.68||343.68||343.63|0
1642753970000|2022-01-21 08:32:50||343.63||343.68||343.68||343.63|0
1642753980000|2022-01-21 08:33:00|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|2
1642753990000|2022-01-21 08:33:10|343.83|343.63|343.88|343.73|343.88|343.73|343.83|343.63|19
1642754010000|2022-01-21 08:33:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|9
1642754020000|2022-01-21 08:33:40|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.73|7
1642754030000|2022-01-21 08:33:50|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|2
1642754040000|2022-01-21 08:34:00||343.73||343.73||343.78||343.73|0
1642754050000|2022-01-21 08:34:10||343.78||343.73||343.78||343.73|0
1642754060000|2022-01-21 08:34:20|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1642754070000|2022-01-21 08:34:30|343.98|343.78|343.98|343.78|343.98|343.83|343.98|343.73|2
1642754080000|2022-01-21 08:34:40|343.93||343.93||343.93||343.93||1
1642754100000|2022-01-21 08:35:00|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|13
1642754130000|2022-01-21 08:35:30|||||||||1
1642754150000|2022-01-21 08:35:50|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|10
1642754160000|2022-01-21 08:36:00|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|21
1642754170000|2022-01-21 08:36:10|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|5
1642754190000|2022-01-21 08:36:30|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|4
1642754200000|2022-01-21 08:36:40|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|6
1642754210000|2022-01-21 08:36:50|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|11
1642754220000|2022-01-21 08:37:00|||||||||1
1642754240000|2022-01-21 08:37:20|343.83|343.68|343.83|343.68|343.83|343.73|343.83|343.68|4
1642754250000|2022-01-21 08:37:30|||||||||1
1642754260000|2022-01-21 08:37:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642754280000|2022-01-21 08:38:00|343.83|343.68|343.88|343.68|343.88|343.73|343.83|343.68|5
1642754290000|2022-01-21 08:38:10|343.83||343.83||343.88||343.83||0
1642754300000|2022-01-21 08:38:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|3
1642754310000|2022-01-21 08:38:30|||||||||1
1642754330000|2022-01-21 08:38:50|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|5
1642754340000|2022-01-21 08:39:00|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|1
1642754350000|2022-01-21 08:39:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|7
1642754360000|2022-01-21 08:39:20|343.88|343.73|343.88|343.73|343.88|343.73|343.83|343.68|1
1642754380000|2022-01-21 08:39:40||343.68||343.73||343.73||343.68|7
1642754400000|2022-01-21 08:40:00|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|8
1642754410000|2022-01-21 08:40:10|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.78|1
1642754420000|2022-01-21 08:40:20|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|15
1642754430000|2022-01-21 08:40:30|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|1
1642754440000|2022-01-21 08:40:40|343.83|343.68|343.88|343.68|343.88|343.73|343.83|343.68|2
1642754450000|2022-01-21 08:40:50|343.83|343.73|343.83|343.68|343.83|343.73|343.83|343.68|2
1642754460000|2022-01-21 08:41:00|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|4
1642754470000|2022-01-21 08:41:10|343.93||343.88||343.93||343.88||10
1642754480000|2022-01-21 08:41:20||343.68||343.73||343.73||343.68|2
1642754490000|2022-01-21 08:41:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|12
1642754500000|2022-01-21 08:41:40|343.98||343.98||343.98||343.93||0
1642754510000|2022-01-21 08:41:50|343.93||343.93||343.93||343.93||0
1642754520000|2022-01-21 08:42:00|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|8
1642754530000|2022-01-21 08:42:10||343.73||343.73||343.78||343.73|0
1642754540000|2022-01-21 08:42:20|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.78|8
1642754550000|2022-01-21 08:42:30|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|11
1642754560000|2022-01-21 08:42:40|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.83|6
1642754570000|2022-01-21 08:42:50|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|14
1642754580000|2022-01-21 08:43:00|343.98|343.88|343.98|343.83|344.03|343.88|343.98|343.78|14
1642754590000|2022-01-21 08:43:10|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.83|10
1642754600000|2022-01-21 08:43:20|343.98|343.83|343.98|343.78|344.03|343.88|343.98|343.78|11
1642754610000|2022-01-21 08:43:30|343.93|343.83|343.98|343.83|343.98|343.83|343.93|343.78|3
1642754620000|2022-01-21 08:43:40||343.78||343.83||343.83||343.78|2
1642754630000|2022-01-21 08:43:50|344.03|343.78|343.98|343.83|344.03|343.88|343.98|343.78|15
1642754650000|2022-01-21 08:44:10|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.78|3
1642754660000|2022-01-21 08:44:20|343.93|343.78|343.93|343.78|343.93|343.83|343.93|343.78|1
1642754670000|2022-01-21 08:44:30|343.98||343.93||343.98||343.93||0
1642754680000|2022-01-21 08:44:40|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|10
1642754690000|2022-01-21 08:44:50|343.98|343.83|343.93|343.78|343.98|343.83|343.88|343.73|14
1642754700000|2022-01-21 08:45:00|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|3
1642754710000|2022-01-21 08:45:10|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|0
1642754720000|2022-01-21 08:45:20|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|2
1642754740000|2022-01-21 08:45:40|343.93||343.93||343.93||343.93||12
1642754750000|2022-01-21 08:45:50|343.88||343.88||343.93||343.88||0
1642754760000|2022-01-21 08:46:00|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|0
1642754770000|2022-01-21 08:46:10|343.88||343.88||343.88||343.88||0
1642754780000|2022-01-21 08:46:20|343.83|343.68|343.83|343.63|343.88|343.73|343.78|343.63|20
1642754790000|2022-01-21 08:46:30|343.78|343.58|343.78|343.63|343.78|343.63|343.73|343.58|10
1642754800000|2022-01-21 08:46:40||343.58||343.58||343.58||343.58|1
1642754810000|2022-01-21 08:46:50|343.73||343.73||343.73||343.73||7
1642754830000|2022-01-21 08:47:10|||||||||2
1642754840000|2022-01-21 08:47:20|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|4
1642754850000|2022-01-21 08:47:30|||||||||1
1642754860000|2022-01-21 08:47:40|||||||||3
1642754870000|2022-01-21 08:47:50||343.53||343.58||343.58||343.53|0
1642754890000|2022-01-21 08:48:10|343.68|343.53|343.68|343.53|343.73|343.58|343.68|343.53|17
1642754900000|2022-01-21 08:48:20|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|9
1642754920000|2022-01-21 08:48:40|343.73|343.58|343.78|343.58|343.78|343.63|343.73|343.58|3
1642754930000|2022-01-21 08:48:50||343.63||343.63||343.63||343.63|3
1642754940000|2022-01-21 08:49:00|343.73|343.58|343.73|343.58|343.73|343.63|343.73|343.58|6
1642754950000|2022-01-21 08:49:10|||||||||9
1642754960000|2022-01-21 08:49:20|343.78|343.63|343.83|343.68|343.83|343.68|343.73|343.63|8
1642754970000|2022-01-21 08:49:30|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|5
1642754990000|2022-01-21 08:49:50|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|8
1642755000000|2022-01-21 08:50:00|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|25
1642755010000|2022-01-21 08:50:10|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|17
1642755020000|2022-01-21 08:50:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|6
1642755030000|2022-01-21 08:50:30|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|22
1642755040000|2022-01-21 08:50:40||343.58||343.63||343.63||343.58|0
1642755060000|2022-01-21 08:51:00|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|19
1642755100000|2022-01-21 08:51:40|343.78|343.63|343.83|343.63|343.83|343.68|343.78|343.63|8
1642755110000|2022-01-21 08:51:50||343.68||343.68||343.68||343.63|2
1642755120000|2022-01-21 08:52:00|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|15
1642755130000|2022-01-21 08:52:10||343.63||343.68||343.68||343.63|1
1642755140000|2022-01-21 08:52:20|343.78|343.63|343.78|343.63|343.78|343.68|343.78|343.63|2
1642755150000|2022-01-21 08:52:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|28
1642755160000|2022-01-21 08:52:40|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.58|4
1642755170000|2022-01-21 08:52:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|13
1642755180000|2022-01-21 08:53:00|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|10
1642755190000|2022-01-21 08:53:10|343.88||343.83||343.88||343.83||5
1642755200000|2022-01-21 08:53:20|||||||||1
1642755210000|2022-01-21 08:53:30|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|10
1642755230000|2022-01-21 08:53:50|||||||||2
1642755240000|2022-01-21 08:54:00|||||||||6
1642755250000|2022-01-21 08:54:10||343.58||343.63||343.63||343.58|12
1642755280000|2022-01-21 08:54:40|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|9
1642755290000|2022-01-21 08:54:50|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.58|23
1642755300000|2022-01-21 08:55:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|18
1642755310000|2022-01-21 08:55:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|11
1642755320000|2022-01-21 08:55:20|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|15
1642755330000|2022-01-21 08:55:30|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|16
1642755340000|2022-01-21 08:55:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|13
1642755350000|2022-01-21 08:55:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|10
1642755360000|2022-01-21 08:56:00|||||||||2
1642755370000|2022-01-21 08:56:10|||||||||3
1642755380000|2022-01-21 08:56:20|||||||||1
1642755390000|2022-01-21 08:56:30|||||||||4
1642755400000|2022-01-21 08:56:40|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|22
1642755410000|2022-01-21 08:56:50|||||||||3
1642755420000|2022-01-21 08:57:00|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|9
1642755430000|2022-01-21 08:57:10|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.63|15
1642755440000|2022-01-21 08:57:20|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|21
1642755450000|2022-01-21 08:57:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|12
1642755460000|2022-01-21 08:57:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|14
1642755470000|2022-01-21 08:57:50|343.93|343.78|343.93|343.78|343.93|343.78|343.88|343.78|13
1642755480000|2022-01-21 08:58:00|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|32
1642755490000|2022-01-21 08:58:10|343.98|343.88|344.03|343.83|344.08|343.88|343.98|343.83|29
1642755500000|2022-01-21 08:58:20|344.08|343.88|344.03|343.88|344.08|343.93|344.03|343.83|27
1642755510000|2022-01-21 08:58:30|344.08|343.83|344.08|343.93|344.08|343.93|343.98|343.83|32
1642755520000|2022-01-21 08:58:40|344.13|343.88|344.08|343.93|344.13|343.93|344.08|343.88|33
1642755530000|2022-01-21 08:58:50|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|32
1642755540000|2022-01-21 08:59:00|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|33
1642755550000|2022-01-21 08:59:10|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|28
1642755560000|2022-01-21 08:59:20|344.23|344.03|344.18|343.98|344.23|344.03|344.13|343.93|47
1642755570000|2022-01-21 08:59:30|344.13|344.03|344.28|344.08|344.28|344.08|344.13|344.03|30
1642755580000|2022-01-21 08:59:40||344.13||344.13||344.13||344.08|34
1642755590000|2022-01-21 08:59:50|344.33|344.18|344.23|344.03|344.38|344.23|344.23|344.03|58
1642755600000|2022-01-21 09:00:00|344.18|344.08|344.08|343.88|344.18|344.08|344.03|343.88|21
1642755610000|2022-01-21 09:00:10|344.03|343.83|343.98|343.78|344.03|343.83|343.93|343.78|12
1642755620000|2022-01-21 09:00:20|343.93|343.83|343.93|343.78|343.98|343.83|343.93|343.78|3
1642755630000|2022-01-21 09:00:30|343.88|343.73|343.88|343.68|343.93|343.78|343.88|343.68|16
1642755640000|2022-01-21 09:00:40||343.73||343.73||343.73||343.73|3
1642755650000|2022-01-21 09:00:50|343.83|343.68|343.83|343.68|343.83|343.68|343.78|343.63|11
1642755660000|2022-01-21 09:01:00|343.88|343.73|343.88|343.73|343.88|343.73|343.83|343.73|11
1642755670000|2022-01-21 09:01:10|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.68|4
1642755690000|2022-01-21 09:01:30|343.78|343.63|343.83|343.63|343.83|343.68|343.78|343.63|4
1642755700000|2022-01-21 09:01:40|343.78||343.78||343.78||343.78||0
1642755710000|2022-01-21 09:01:50||343.58||343.58||343.58||343.58|5
1642755720000|2022-01-21 09:02:00|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.58|1
1642755730000|2022-01-21 09:02:10|||||||||3
1642755740000|2022-01-21 09:02:20|343.78|343.63|343.83|343.68|343.88|343.68|343.78|343.58|25
1642755750000|2022-01-21 09:02:30|||||||||3
1642755760000|2022-01-21 09:02:40|||||||||2
1642755770000|2022-01-21 09:02:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|10
1642755780000|2022-01-21 09:03:00|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|8
1642755790000|2022-01-21 09:03:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|7
1642755800000|2022-01-21 09:03:20|||||||||2
1642755810000|2022-01-21 09:03:30|||||||||8
1642755820000|2022-01-21 09:03:40|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|29
1642755830000|2022-01-21 09:03:50|343.63|343.48|343.73|343.58|343.73|343.58|343.63|343.48|49
1642755840000|2022-01-21 09:04:00|343.78|343.63|343.88|343.73|343.88|343.73|343.73|343.63|18
1642755850000|2022-01-21 09:04:10|343.93|343.68|343.78|343.63|343.93|343.68|343.78|343.63|17
1642755860000|2022-01-21 09:04:20|343.83|343.68|343.93|343.73|343.93|343.73|343.83|343.63|29
1642755870000|2022-01-21 09:04:30|343.88||343.88||343.93||343.88||6
1642755880000|2022-01-21 09:04:40|343.93|343.78|343.93|343.73|343.98|343.83|343.93|343.73|21
1642755890000|2022-01-21 09:04:50|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|41
1642755900000|2022-01-21 09:05:00|343.98|343.83|343.73|343.58|343.98|343.83|343.73|343.58|79
1642755910000|2022-01-21 09:05:10|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.58|12
1642755920000|2022-01-21 09:05:20|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.63|8
1642755930000|2022-01-21 09:05:30|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|7
1642755940000|2022-01-21 09:05:40|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|7
1642755950000|2022-01-21 09:05:50|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|14
1642755960000|2022-01-21 09:06:00|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|10
1642755970000|2022-01-21 09:06:10|343.93||343.93||343.93||343.93||0
1642755990000|2022-01-21 09:06:30|||||||||1
1642756000000|2022-01-21 09:06:40|343.88|343.73|343.88|343.68|343.88|343.73|343.83|343.68|13
1642756010000|2022-01-21 09:06:50||343.73||343.68||343.73||343.68|3
1642756020000|2022-01-21 09:07:00|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|4
1642756030000|2022-01-21 09:07:10|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|5
1642756040000|2022-01-21 09:07:20|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|5
1642756050000|2022-01-21 09:07:30|343.88|343.78|343.93|343.78|343.98|343.83|343.88|343.73|12
1642756060000|2022-01-21 09:07:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|0
1642756070000|2022-01-21 09:07:50||343.68||343.73||343.73||343.68|12
1642756080000|2022-01-21 09:08:00|343.83|343.68|343.83|343.68|343.83|343.73|343.83|343.68|2
1642756090000|2022-01-21 09:08:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|11
1642756100000|2022-01-21 09:08:20|||||||||1
1642756110000|2022-01-21 09:08:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|45
1642756120000|2022-01-21 09:08:40|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.63|59
1642756140000|2022-01-21 09:09:00|343.73|343.58|343.73|343.58|343.73|343.63|343.73|343.58|3
1642756150000|2022-01-21 09:09:10||343.53||343.58||343.58||343.53|0
1642756170000|2022-01-21 09:09:30||343.53||343.53||343.58||343.53|0
1642756180000|2022-01-21 09:09:40||343.58||343.58||343.58||343.53|0
1642756190000|2022-01-21 09:09:50|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|4
1642756200000|2022-01-21 09:10:00|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|12
1642756230000|2022-01-21 09:10:30|343.68||343.68||343.68||343.68||0
1642756240000|2022-01-21 09:10:40|343.73||343.73||343.73||343.73||6
1642756260000|2022-01-21 09:11:00|||||||||6
1642756270000|2022-01-21 09:11:10|||||||||2
1642756310000|2022-01-21 09:11:50|||||||||1
1642756320000|2022-01-21 09:12:00|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|15
1642756330000|2022-01-21 09:12:10|||||||||2
1642756360000|2022-01-21 09:12:40|||||||||1
1642756370000|2022-01-21 09:12:50|343.73||343.73||343.73||343.73||0
1642756380000|2022-01-21 09:13:00||343.53||343.53||343.53||343.53|1
1642756420000|2022-01-21 09:13:40|||||||||1
1642756430000|2022-01-21 09:13:50|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|4
1642756440000|2022-01-21 09:14:00|||||||||2
1642756450000|2022-01-21 09:14:10|343.63||343.63||343.63||343.63||3
1642756460000|2022-01-21 09:14:20|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|8
1642756470000|2022-01-21 09:14:30|343.68||343.68||343.68||343.68||6
1642756480000|2022-01-21 09:14:40|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|1
1642756490000|2022-01-21 09:14:50|343.73||343.73||343.73||343.73||0
1642756500000|2022-01-21 09:15:00||343.53||343.48||343.53||343.48|0
1642756510000|2022-01-21 09:15:10|343.68||343.68||343.68||343.63||0
1642756580000|2022-01-21 09:16:20|343.63|343.53|343.68|343.53|343.73|343.53|343.63|343.53|10
1642756590000|2022-01-21 09:16:30|343.73|343.48|343.73|343.48|343.73|343.53|343.73|343.48|0
1642756600000|2022-01-21 09:16:40||343.53||343.58||343.58||343.53|0
1642756610000|2022-01-21 09:16:50||343.53||343.53||343.53||343.53|0
1642756630000|2022-01-21 09:17:10||343.58||343.53||343.58||343.53|0
1642756650000|2022-01-21 09:17:30|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|2
1642756680000|2022-01-21 09:18:00|343.73|343.53|343.73|343.58|343.73|343.58|343.73|343.53|0
1642756690000|2022-01-21 09:18:10|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|2
1642756700000|2022-01-21 09:18:20|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1642756710000|2022-01-21 09:18:30||343.53||343.53||343.53||343.53|0
1642756740000|2022-01-21 09:19:00|||||||||1
1642756750000|2022-01-21 09:19:10|343.73||343.73||343.73||343.73||0
1642756780000|2022-01-21 09:19:40|343.78|343.48|343.73|343.48|343.78|343.53|343.73|343.48|9
1642756790000|2022-01-21 09:19:50||343.53||343.53||343.53||343.53|3
1642756800000|2022-01-21 09:20:00|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1642756810000|2022-01-21 09:20:10|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1642756820000|2022-01-21 09:20:20|344.08|343.48|344.18|343.58|344.18|343.58|344.08|343.48|0
1642756900000|2022-01-21 09:21:40|344.08|343.48|344.08|343.48|344.18|343.58|344.08|343.48|0
1642756910000|2022-01-21 09:21:50|344.18|343.58|344.18|343.58|344.18|343.58|344.08|343.48|0
1642756940000|2022-01-21 09:22:20|344.28|343.68|344.28|343.68|344.28|343.68|344.28|343.68|0
1642757090000|2022-01-21 09:24:50|344.18|343.58|344.18|343.58|344.28|343.68|344.18|343.58|0
1642757100000|2022-01-21 09:25:00|344.28|343.68|344.28|343.68|344.28|343.68|344.28|343.68|6
1642757210000|2022-01-21 09:26:50|344.38|343.78|344.38|343.78|344.38|343.78|344.38|343.78|0
1642757220000|2022-01-21 09:27:00|344.28|343.68|344.28|343.68|344.28|343.68|344.28|343.68|0
1642757230000|2022-01-21 09:27:10|344.38|343.78|344.28|343.68|344.38|343.78|344.28|343.68|0
1642757240000|2022-01-21 09:27:20|344.38|343.78|344.38|343.78|344.38|343.78|344.38|343.78|0
1642757250000|2022-01-21 09:27:30|344.28|343.68|344.38|343.78|344.38|343.78|344.28|343.68|0
1642757260000|2022-01-21 09:27:40|344.28|343.68|344.28|343.68|344.38|343.78|344.28|343.68|0
1642757270000|2022-01-21 09:27:50|344.38|343.78|344.28|343.68|344.38|343.78|344.28|343.68|0
1642757280000|2022-01-21 09:28:00|344.38|343.78|344.38|343.78|344.38|343.78|344.38|343.78|0
1642757300000|2022-01-21 09:28:20|344.28|343.68|344.38|343.78|344.38|343.78|344.28|343.68|0
1642757380000|2022-01-21 09:29:40|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642757450000|2022-01-21 09:30:50|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1642757490000|2022-01-21 09:31:30|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642757500000|2022-01-21 09:31:40|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1642757510000|2022-01-21 09:31:50|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642757520000|2022-01-21 09:32:00|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1642757530000|2022-01-21 09:32:10|344.48|343.88|344.48|343.88|344.58|343.98|344.48|343.88|0
1642757540000|2022-01-21 09:32:20|344.58|343.98|344.58|343.98|344.58|343.98|344.48|343.88|0
1642757550000|2022-01-21 09:32:30|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642757610000|2022-01-21 09:33:30|344.38|343.78|344.38|343.78|344.38|343.78|344.38|343.78|0
1642757730000|2022-01-21 09:35:30|344.48|343.88|344.38|343.78|344.48|343.88|344.38|343.78|0
1642757770000|2022-01-21 09:36:10|344.28|343.68|344.38|343.78|344.38|343.78|344.28|343.68|0
1642757780000|2022-01-21 09:36:20|344.28|343.68|344.38|343.78|344.38|343.78|344.28|343.68|0
1642757790000|2022-01-21 09:36:30|344.28|343.68|344.28|343.68|344.28|343.68|344.28|343.68|0
1642758060000|2022-01-21 09:41:00|344.38|343.78|344.38|343.78|344.38|343.78|344.38|343.78|0
1642758070000|2022-01-21 09:41:10|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642758170000|2022-01-21 09:42:50|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1642758180000|2022-01-21 09:43:00|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1642758210000|2022-01-21 09:43:30|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1642758420000|2022-01-21 09:47:00|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1642758430000|2022-01-21 09:47:10|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1642758440000|2022-01-21 09:47:20|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1642758450000|2022-01-21 09:47:30|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1642758460000|2022-01-21 09:47:40|344.58|343.98|344.58|343.98|344.58|343.98|344.48|343.88|0
1642758550000|2022-01-21 09:49:10|344.48|343.88|344.48|343.88|344.58|343.98|344.48|343.88|0
1642758560000|2022-01-21 09:49:20|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1642758590000|2022-01-21 09:49:50|344.68|344.08|344.58|343.98|344.68|344.08|344.58|343.98|0
1642758600000|2022-01-21 09:50:00|343.98|343.78|344.18|343.98|344.18|343.98|343.98|343.78|4
1642758610000|2022-01-21 09:50:10|344.33|344.03|344.43|344.23|344.43|344.23|344.33|344.03|4
1642758620000|2022-01-21 09:50:20|344.48|344.28|344.53|344.38|344.53|344.38|344.48|344.28|7
1642758630000|2022-01-21 09:50:30|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.28|11
1642758640000|2022-01-21 09:50:40|344.43|344.28|344.28|344.08|344.43|344.28|344.28|344.08|6
1642758650000|2022-01-21 09:50:50|344.23|344.13|344.23|344.03|344.23|344.13|344.23|344.03|1
1642758660000|2022-01-21 09:51:00|344.28|344.08|344.28|344.03|344.28|344.08|344.18|343.98|3
1642758670000|2022-01-21 09:51:10||344.13||344.03||344.13||344.03|2
1642758680000|2022-01-21 09:51:20|344.33|344.13|344.33|344.08|344.33|344.13|344.33|344.03|1
1642758690000|2022-01-21 09:51:30||344.13||344.08||344.18||344.08|0
1642758710000|2022-01-21 09:51:50||344.13||344.18||344.18||344.13|0
1642758720000|2022-01-21 09:52:00||344.13||344.18||344.18||344.08|0
1642758730000|2022-01-21 09:52:10|344.38||344.38||344.38||344.38||1
1642758740000|2022-01-21 09:52:20||344.13||344.18||344.18||344.13|0
1642758770000|2022-01-21 09:52:50|344.33|344.13|344.33|344.18|344.38|344.18|344.33|344.13|2
1642758780000|2022-01-21 09:53:00|344.38|344.13|344.33|344.13|344.38|344.18|344.33|344.13|1
1642758810000|2022-01-21 09:53:30||344.18||344.18||344.18||344.13|0
1642758820000|2022-01-21 09:53:40||344.13||344.13||344.18||344.13|0
1642758840000|2022-01-21 09:54:00||344.18||344.18||344.18||344.13|0
1642758850000|2022-01-21 09:54:10|344.38|344.13|344.33|344.13|344.38|344.18|344.33|344.13|0
1642758860000|2022-01-21 09:54:20|344.38|344.18|344.38|344.18|344.38|344.18|344.38|344.18|0
1642758920000|2022-01-21 09:55:20|||||||||1
1642758970000|2022-01-21 09:56:10||344.13||344.13||344.13||344.13|0
1642758980000|2022-01-21 09:56:20||344.18||344.18||344.18||344.18|0
1642759010000|2022-01-21 09:56:50|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|0
1642759020000|2022-01-21 09:57:00|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.08|0
1642759030000|2022-01-21 09:57:10|344.33|344.18|344.33|344.18|344.33|344.18|344.28|344.18|1
1642759050000|2022-01-21 09:57:30|344.28|344.13|344.33|344.13|344.33|344.18|344.28|344.13|1
1642759060000|2022-01-21 09:57:40|344.28||344.28||344.28||344.28||1
1642759070000|2022-01-21 09:57:50|||||||||1
1642759080000|2022-01-21 09:58:00||344.08||344.13||344.13||344.08|1
1642759090000|2022-01-21 09:58:10|344.23|344.08|344.23|344.03|344.23|344.08|344.23|344.03|1
1642759100000|2022-01-21 09:58:20|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.08|0
1642759110000|2022-01-21 09:58:30||344.03||344.08||344.08||344.03|0
1642759120000|2022-01-21 09:58:40||344.03||344.03||344.03||344.03|0
1642759130000|2022-01-21 09:58:50||344.08||344.08||344.08||344.08|0
1642759140000|2022-01-21 09:59:00||344.03||344.03||344.08||344.03|0
1642759150000|2022-01-21 09:59:10|344.23|344.08|344.28|344.03|344.28|344.08|344.23|344.03|0
1642759160000|2022-01-21 09:59:20|344.23|344.08|344.28|344.03|344.28|344.08|344.23|344.03|0
1642759170000|2022-01-21 09:59:30|344.23|344.08|344.23|344.03|344.23|344.08|344.23|344.03|0
1642759180000|2022-01-21 09:59:40|344.28||344.28||344.28||344.28||0
1642759220000|2022-01-21 10:00:20|344.23|344.08|344.23|344.03|344.23|344.08|344.23|344.03|0
1642759230000|2022-01-21 10:00:30|344.18||344.18||344.18||344.18||0
1642759240000|2022-01-21 10:00:40|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|2
1642759250000|2022-01-21 10:00:50|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|0
1642759260000|2022-01-21 10:01:00|344.03|343.83|344.03|343.83|344.08|343.83|344.03|343.83|0
1642759270000|2022-01-21 10:01:10|344.08|343.88|344.08|343.83|344.08|343.88|344.08|343.83|0
1642759280000|2022-01-21 10:01:20|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|0
1642759290000|2022-01-21 10:01:30|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.73|1
1642759300000|2022-01-21 10:01:40||343.73||343.78||343.78||343.73|0
1642759310000|2022-01-21 10:01:50||343.73||343.73||343.73||343.73|0
1642759320000|2022-01-21 10:02:00|343.93||343.98||343.98||343.93||0
1642759330000|2022-01-21 10:02:10|343.93||343.93||343.98||343.93||0
1642759340000|2022-01-21 10:02:20|343.98||343.93||343.98||343.93||0
1642759360000|2022-01-21 10:02:40|343.88||343.88||343.88||343.88||0
1642759370000|2022-01-21 10:02:50|343.93|343.78|343.93|343.73|343.93|343.78|343.93|343.73|2
1642759380000|2022-01-21 10:03:00|343.98|343.78|343.98|343.73|343.98|343.78|343.93|343.73|2
1642759390000|2022-01-21 10:03:10||343.78||343.73||343.78||343.73|0
1642759400000|2022-01-21 10:03:20||343.78||343.78||343.78||343.78|0
1642759410000|2022-01-21 10:03:30||343.83||343.83||343.83||343.83|0
1642759420000|2022-01-21 10:03:40|344.03|343.78|344.03|343.83|344.03|343.83|343.98|343.78|0
1642759430000|2022-01-21 10:03:50|343.98||343.98||344.03||343.98||0
1642759440000|2022-01-21 10:04:00|344.03||344.03||344.03||343.98||0
1642759450000|2022-01-21 10:04:10||343.88||343.88||343.88||343.83|0
1642759460000|2022-01-21 10:04:20|344.08||344.08||344.08||344.08||0
1642759510000|2022-01-21 10:05:10|344.13|343.93|344.13|343.98|344.13|343.98|344.13|343.93|0
1642759520000|2022-01-21 10:05:20||343.93||343.98||343.98||343.93|0
1642759540000|2022-01-21 10:05:40|344.18||344.18||344.18||344.18||0
1642759550000|2022-01-21 10:05:50||344.03||343.98||344.03||343.98|0
1642759560000|2022-01-21 10:06:00|344.13||344.13||344.13||344.13||0
1642759570000|2022-01-21 10:06:10|344.18||344.18||344.18||344.18||1
1642759580000|2022-01-21 10:06:20|344.23|344.03|344.18|344.03|344.23|344.03|344.18|344.03|0
1642759590000|2022-01-21 10:06:30||343.98||344.03||344.03||343.98|0
1642759600000|2022-01-21 10:06:40|344.23||344.23||344.23||344.23||0
1642759610000|2022-01-21 10:06:50||344.08||344.08||344.08||344.03|0
1642759620000|2022-01-21 10:07:00|344.28||344.28||344.28||344.28||0
1642759630000|2022-01-21 10:07:10|344.23||344.23||344.23||344.23||0
1642759650000|2022-01-21 10:07:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|1
1642759660000|2022-01-21 10:07:40||343.98||344.03||344.03||343.98|0
1642759670000|2022-01-21 10:07:50|344.23||344.18||344.23||344.18||0
1642759680000|2022-01-21 10:08:00||343.98||344.03||344.03||343.98|0
1642759690000|2022-01-21 10:08:10|344.23|343.98|344.18|343.98|344.23|344.03|344.18|343.98|0
1642759700000|2022-01-21 10:08:20|344.23|344.03|344.23|344.03|344.23|344.03|344.18|344.03|0
1642759710000|2022-01-21 10:08:30|344.18|343.98|344.18|343.98|344.18|344.03|344.18|343.98|0
1642759720000|2022-01-21 10:08:40||344.03||343.98||344.03||343.98|0
1642759750000|2022-01-21 10:09:10|344.13||344.13||344.13||344.13||0
1642759760000|2022-01-21 10:09:20|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|0
1642759770000|2022-01-21 10:09:30|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|0
1642759790000|2022-01-21 10:09:50|344.13||344.13||344.13||344.13||1
1642759800000|2022-01-21 10:10:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|1
1642759810000|2022-01-21 10:10:10||343.98||344.03||344.03||343.98|0
1642759830000|2022-01-21 10:10:30||343.98||343.98||344.03||343.98|0
1642759840000|2022-01-21 10:10:40||344.03||343.98||344.03||343.98|0
1642759860000|2022-01-21 10:11:00||344.03||343.98||344.03||343.98|0
1642759870000|2022-01-21 10:11:10|344.13||344.18||344.18||344.13||0
1642759910000|2022-01-21 10:11:50|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1642759930000|2022-01-21 10:12:10||343.88||343.88||343.88||343.88|0
1642759970000|2022-01-21 10:12:50||343.93||343.93||343.93||343.93|0
1642760040000|2022-01-21 10:14:00||343.98||343.88||343.98||343.88|0
1642760090000|2022-01-21 10:14:50||343.93||343.93||343.93||343.93|0
1642760100000|2022-01-21 10:15:00||343.88||343.88||343.88||343.88|1
1642760120000|2022-01-21 10:15:20||343.93||343.93||343.98||343.93|1
1642760130000|2022-01-21 10:15:30||343.98||343.98||343.98||343.93|0
1642760140000|2022-01-21 10:15:40|||||||||1
1642760150000|2022-01-21 10:15:50||343.93||343.98||343.98||343.93|1
1642760160000|2022-01-21 10:16:00||343.93||343.93||343.98||343.93|0
1642760170000|2022-01-21 10:16:10|||||||||1
1642760190000|2022-01-21 10:16:30|344.18|343.98|344.23|344.03|344.23|344.03|344.18|343.98|3
1642760200000|2022-01-21 10:16:40|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|0
1642760210000|2022-01-21 10:16:50|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|5
1642760230000|2022-01-21 10:17:10|||||||||1
1642760250000|2022-01-21 10:17:30|344.08||344.08||344.08||344.08||1
1642760260000|2022-01-21 10:17:40||343.88||343.88||343.88||343.88|2
1642760270000|2022-01-21 10:17:50|344.03||344.08||344.08||344.03||1
1642760280000|2022-01-21 10:18:00|344.13|343.93|344.13|343.88|344.13|343.93|344.13|343.88|3
1642760300000|2022-01-21 10:18:20||343.93||343.88||343.98||343.88|1
1642760320000|2022-01-21 10:18:40|344.08|343.93|344.08|343.93|344.08|343.98|344.08|343.93|0
1642760330000|2022-01-21 10:18:50|344.13||344.08||344.13||344.08||1
1642760340000|2022-01-21 10:19:00|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|5
1642760360000|2022-01-21 10:19:20||343.98||343.93||343.98||343.93|0
1642760410000|2022-01-21 10:20:10||343.88||343.88||343.88||343.88|4
1642760430000|2022-01-21 10:20:30||343.93||343.98||343.98||343.93|0
1642760440000|2022-01-21 10:20:40|344.18|344.03|344.23|344.03|344.23|344.03|344.13|344.03|3
1642760470000|2022-01-21 10:21:10|344.18||344.23||344.23||344.18||0
1642760480000|2022-01-21 10:21:20|344.18||344.23||344.23||344.18||0
1642760500000|2022-01-21 10:21:40|||||||||1
1642760520000|2022-01-21 10:22:00|344.18||344.23||344.23||344.18||0
1642760530000|2022-01-21 10:22:10|344.18|343.98|344.18|344.03|344.23|344.03|344.18|343.98|0
1642760540000|2022-01-21 10:22:20|344.23|343.98|344.13|343.98|344.23|343.98|344.13|343.98|1
1642760550000|2022-01-21 10:22:30|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|1
1642760560000|2022-01-21 10:22:40|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|2
1642760570000|2022-01-21 10:22:50||344.03||343.98||344.03||343.98|0
1642760580000|2022-01-21 10:23:00|344.13|344.03|344.13|343.98|344.13|344.03|344.13|343.98|0
1642760590000|2022-01-21 10:23:10|344.18||344.13||344.18||344.13||0
1642760600000|2022-01-21 10:23:20|||||||||2
1642760660000|2022-01-21 10:24:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|2
1642760670000|2022-01-21 10:24:30||343.98||344.03||344.03||343.98|0
1642760680000|2022-01-21 10:24:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|1
1642760700000|2022-01-21 10:25:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|1
1642760720000|2022-01-21 10:25:20||343.98||343.98||344.03||343.98|0
1642760730000|2022-01-21 10:25:30||344.03||344.03||344.03||343.98|0
1642760740000|2022-01-21 10:25:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|0
1642760750000|2022-01-21 10:25:50|344.18||344.13||344.18||344.13||0
1642760760000|2022-01-21 10:26:00|344.18||344.18||344.18||344.13||1
1642760770000|2022-01-21 10:26:10||344.03||344.03||344.03||344.03|0
1642760780000|2022-01-21 10:26:20||343.98||343.98||344.03||343.98|0
1642760790000|2022-01-21 10:26:30||344.03||344.03||344.03||344.03|0
1642760830000|2022-01-21 10:27:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|3
1642760840000|2022-01-21 10:27:20||344.03||344.08||344.08||344.03|0
1642760850000|2022-01-21 10:27:30||344.03||344.03||344.03||344.03|0
1642760860000|2022-01-21 10:27:40||344.08||344.03||344.08||344.03|0
1642760880000|2022-01-21 10:28:00||344.08||344.08||344.08||344.03|0
1642760900000|2022-01-21 10:28:20||344.03||344.03||344.08||344.03|0
1642760910000|2022-01-21 10:28:30||344.08||344.03||344.08||344.03|0
1642760920000|2022-01-21 10:28:40||344.08||344.08||344.08||344.03|0
1642760930000|2022-01-21 10:28:50||344.03||344.03||344.08||344.03|0
1642760940000|2022-01-21 10:29:00|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|0
1642760950000|2022-01-21 10:29:10|||||||||163
1642760970000|2022-01-21 10:29:30||343.98||343.98||344.03||343.98|0
1642760980000|2022-01-21 10:29:40||344.03||344.03||344.03||343.98|0
1642760990000|2022-01-21 10:29:50||343.98||343.98||344.03||343.98|1
1642761000000|2022-01-21 10:30:00|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642761010000|2022-01-21 10:30:10|344.13||344.13||344.18||344.13||0
1642761050000|2022-01-21 10:30:50|344.18||344.13||344.18||344.13||0
1642761070000|2022-01-21 10:31:10|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|0
1642761080000|2022-01-21 10:31:20|344.23|344.03|344.18|344.03|344.23|344.03|344.18|344.03|0
1642761110000|2022-01-21 10:31:50|344.23||344.23||344.23||344.18||0
1642761120000|2022-01-21 10:32:00|344.18||344.18||344.18||344.18||0
1642761130000|2022-01-21 10:32:10||343.98||344.03||344.03||343.98|0
1642761140000|2022-01-21 10:32:20|344.13|343.98|344.13|343.98|344.13|344.03|344.13|343.98|0
1642761150000|2022-01-21 10:32:30|344.18||344.13||344.18||344.13||0
1642761170000|2022-01-21 10:32:50|344.18||344.18||344.18||344.18||0
1642761180000|2022-01-21 10:33:00|344.13||344.13||344.13||344.13||0
1642761200000|2022-01-21 10:33:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|2
1642761210000|2022-01-21 10:33:30|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|0
1642761220000|2022-01-21 10:33:40|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|2
1642761230000|2022-01-21 10:33:50|344.08|343.98|344.08|343.93|344.08|343.98|344.08|343.93|206
1642761240000|2022-01-21 10:34:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|29
1642761260000|2022-01-21 10:34:20|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|1
1642761290000|2022-01-21 10:34:50||344.03||344.03||344.03||344.03|0
1642761300000|2022-01-21 10:35:00||343.98||343.98||343.98||343.98|0
1642761310000|2022-01-21 10:35:10|344.23|344.03|344.23|344.03|344.23|344.08|344.23|344.03|0
1642761320000|2022-01-21 10:35:20||344.08||344.08||344.08||344.03|0
1642761330000|2022-01-21 10:35:30|344.28||344.23||344.28||344.23||0
1642761340000|2022-01-21 10:35:40|344.28||344.28||344.28||344.28||0
1642761350000|2022-01-21 10:35:50||344.13||344.13||344.13||344.13|0
1642761360000|2022-01-21 10:36:00||344.08||344.08||344.08||344.08|0
1642761370000|2022-01-21 10:36:10|344.23|344.13|344.28|344.13|344.28|344.13|344.23|344.13|0
1642761380000|2022-01-21 10:36:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|0
1642761390000|2022-01-21 10:36:30|344.28||344.28||344.28||344.28||0
1642761460000|2022-01-21 10:37:40||344.13||344.13||344.13||344.13|0
1642761470000|2022-01-21 10:37:50|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|1
1642761480000|2022-01-21 10:38:00|344.33||344.33||344.33||344.33||0
1642761490000|2022-01-21 10:38:10|344.28||344.28||344.28||344.28||0
1642761500000|2022-01-21 10:38:20|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|0
1642761510000|2022-01-21 10:38:30||344.13||344.18||344.18||344.13|0
1642761520000|2022-01-21 10:38:40||344.13||344.18||344.18||344.13|0
1642761530000|2022-01-21 10:38:50||344.13||344.13||344.18||344.13|0
1642761540000|2022-01-21 10:39:00||344.18||344.18||344.18||344.13|0
1642761550000|2022-01-21 10:39:10||344.13||344.18||344.18||344.13|0
1642761560000|2022-01-21 10:39:20||344.13||344.13||344.13||344.13|0
1642761570000|2022-01-21 10:39:30||344.18||344.18||344.18||344.18|0
1642761580000|2022-01-21 10:39:40||344.13||344.18||344.18||344.13|0
1642761590000|2022-01-21 10:39:50||344.13||344.18||344.18||344.13|0
1642761600000|2022-01-21 10:40:00||344.13||344.18||344.18||344.13|0
1642761610000|2022-01-21 10:40:10|344.38||344.38||344.38||344.38||0
1642761630000|2022-01-21 10:40:30|344.33|344.13|344.33|344.18|344.33|344.18|344.33|344.13|0
1642761640000|2022-01-21 10:40:40|344.38||344.38||344.38||344.38||0
1642761650000|2022-01-21 10:40:50|344.33||344.38||344.38||344.33||0
1642761690000|2022-01-21 10:41:30|344.33||344.33||344.33||344.33||0
1642761750000|2022-01-21 10:42:30||344.13||344.13||344.18||344.13|0
1642761760000|2022-01-21 10:42:40||344.18||344.13||344.18||344.13|0
1642761770000|2022-01-21 10:42:50|344.28||344.33||344.33||344.28||0
1642761780000|2022-01-21 10:43:00||344.18||344.13||344.18||344.13|0
1642761790000|2022-01-21 10:43:10||344.18||344.18||344.18||344.13|0
1642761810000|2022-01-21 10:43:30||344.13||344.18||344.18||344.13|0
1642761820000|2022-01-21 10:43:40||344.13||344.13||344.18||344.13|0
1642761830000|2022-01-21 10:43:50||344.18||344.18||344.18||344.13|0
1642761840000|2022-01-21 10:44:00||344.13||344.18||344.18||344.13|0
1642761920000|2022-01-21 10:45:20|344.38||344.38||344.38||344.38||0
1642761940000|2022-01-21 10:45:40|344.33||344.33||344.33||344.33||0
1642761950000|2022-01-21 10:45:50|344.38||344.38||344.38||344.38||0
1642761980000|2022-01-21 10:46:20|344.33||344.33||344.33||344.33||1
1642761990000|2022-01-21 10:46:30||344.13||344.13||344.13||344.13|0
1642762000000|2022-01-21 10:46:40|344.38|344.18|344.43|344.23|344.43|344.23|344.38|344.13|10
1642762010000|2022-01-21 10:46:50||344.28||344.28||344.28||344.28|0
1642762070000|2022-01-21 10:47:50||344.23||344.23||344.23||344.23|0
1642762080000|2022-01-21 10:48:00||344.28||344.23||344.28||344.23|0
1642762100000|2022-01-21 10:48:20|344.38||344.38||344.38||344.38||0
1642762140000|2022-01-21 10:49:00|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.13|0
1642762160000|2022-01-21 10:49:20|344.38|344.23|344.38|344.18|344.38|344.23|344.38|344.18|0
1642762170000|2022-01-21 10:49:30|344.33||344.33||344.33||344.33||0
1642762190000|2022-01-21 10:49:50|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.18|0
1642762200000|2022-01-21 10:50:00|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|0
1642762210000|2022-01-21 10:50:10|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|0
1642762220000|2022-01-21 10:50:20||344.23||344.28||344.28||344.23|0
1642762230000|2022-01-21 10:50:30||344.23||344.23||344.23||344.23|0
1642762240000|2022-01-21 10:50:40||344.28||344.28||344.28||344.23|0
1642762270000|2022-01-21 10:51:10|344.38|344.23|344.38|344.23|344.38|344.28|344.38|344.23|0
1642762280000|2022-01-21 10:51:20|344.43||344.43||344.43||344.43||0
1642762290000|2022-01-21 10:51:30|344.38|344.18|344.43|344.23|344.43|344.23|344.38|344.18|0
1642762300000|2022-01-21 10:51:40|344.38|344.18|344.38|344.18|344.38|344.18|344.38|344.18|0
1642762310000|2022-01-21 10:51:50||344.23||344.23||344.23||344.23|0
1642762320000|2022-01-21 10:52:00|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|0
1642762330000|2022-01-21 10:52:10|344.38||344.38||344.38||344.33||0
1642762340000|2022-01-21 10:52:20||344.23||344.23||344.23||344.23|0
1642762350000|2022-01-21 10:52:30||344.18||344.18||344.18||344.18|0
1642762380000|2022-01-21 10:53:00|344.33||344.38||344.38||344.33||0
1642762390000|2022-01-21 10:53:10||344.23||344.18||344.23||344.18|0
1642762400000|2022-01-21 10:53:20||344.23||344.18||344.23||344.18|0
1642762410000|2022-01-21 10:53:30||344.23||344.23||344.23||344.18|0
1642762420000|2022-01-21 10:53:40||344.18||344.23||344.23||344.18|0
1642762430000|2022-01-21 10:53:50|344.48|344.18|344.48|344.28|344.48|344.28|344.48|344.18|17
1642762450000|2022-01-21 10:54:10|344.43||344.43||344.43||344.43||0
1642762460000|2022-01-21 10:54:20||344.23||344.28||344.28||344.23|0
1642762470000|2022-01-21 10:54:30|344.38|344.23|344.38|344.18|344.38|344.23|344.38|344.18|0
1642762490000|2022-01-21 10:54:50|344.33|344.13|344.33|344.13|344.33|344.18|344.33|344.13|0
1642762520000|2022-01-21 10:55:20||344.18||344.18||344.18||344.13|0
1642762530000|2022-01-21 10:55:30||344.13||344.13||344.13||344.13|0
1642762570000|2022-01-21 10:56:10||344.18||344.18||344.18||344.18|0
1642762580000|2022-01-21 10:56:20||344.13||344.18||344.18||344.13|0
1642762590000|2022-01-21 10:56:30||344.13||344.13||344.18||344.13|0
1642762600000|2022-01-21 10:56:40||344.18||344.13||344.18||344.13|0
1642762610000|2022-01-21 10:56:50||344.18||344.13||344.18||344.13|0
1642762620000|2022-01-21 10:57:00||344.18||344.18||344.18||344.18|0
1642762640000|2022-01-21 10:57:20||344.13||344.18||344.18||344.13|0
1642762650000|2022-01-21 10:57:30|344.38|344.23|344.38|344.18|344.38|344.23|344.38|344.18|0
1642762660000|2022-01-21 10:57:40||344.23||344.18||344.23||344.18|0
1642762670000|2022-01-21 10:57:50||344.23||344.18||344.23||344.18|0
1642762680000|2022-01-21 10:58:00||344.23||344.23||344.23||344.23|0
1642762690000|2022-01-21 10:58:10||344.18||344.18||344.18||344.18|0
1642762720000|2022-01-21 10:58:40||344.23||344.23||344.23||344.23|0
1642762730000|2022-01-21 10:58:50|344.43|344.28|344.43|344.23|344.43|344.28|344.43|344.23|1
1642762740000|2022-01-21 10:59:00||344.28||344.28||344.28||344.23|0
1642762750000|2022-01-21 10:59:10||344.23||344.28||344.28||344.23|0
1642762770000|2022-01-21 10:59:30||344.23||344.28||344.28||344.23|0
1642762780000|2022-01-21 10:59:40|344.48||344.48||344.48||344.48||0
1642762790000|2022-01-21 10:59:50||344.33||344.28||344.33||344.28|0
1642762800000|2022-01-21 11:00:00|344.43|344.23|344.43|344.28|344.43|344.28|344.43|344.23|0
1642762810000|2022-01-21 11:00:10||344.23||344.23||344.23||344.23|0
1642762820000|2022-01-21 11:00:20||344.28||344.28||344.28||344.23|0
1642762830000|2022-01-21 11:00:30|344.38|344.23|344.38|344.18|344.38|344.23|344.38|344.18|0
1642762860000|2022-01-21 11:01:00|344.33||344.33||344.33||344.33||0
1642762870000|2022-01-21 11:01:10||344.13||344.13||344.13||344.13|0
1642762920000|2022-01-21 11:02:00||344.18||344.13||344.18||344.13|0
1642762940000|2022-01-21 11:02:20||344.18||344.13||344.18||344.13|0
1642762950000|2022-01-21 11:02:30||344.18||344.18||344.18||344.18|0
1642762960000|2022-01-21 11:02:40||344.13||344.13||344.13||344.13|0
1642762980000|2022-01-21 11:03:00||344.18||344.13||344.18||344.13|0
1642762990000|2022-01-21 11:03:10||344.18||344.18||344.18||344.18|0
1642763000000|2022-01-21 11:03:20||344.13||344.18||344.18||344.13|0
1642763010000|2022-01-21 11:03:30||344.13||344.18||344.18||344.13|0
1642763020000|2022-01-21 11:03:40||344.13||344.13||344.13||344.13|0
1642763040000|2022-01-21 11:04:00||344.18||344.13||344.18||344.13|0
1642763070000|2022-01-21 11:04:30||344.18||344.13||344.18||344.13|0
1642763080000|2022-01-21 11:04:40||344.18||344.13||344.18||344.13|0
1642763090000|2022-01-21 11:04:50||344.18||344.18||344.18||344.13|0
1642763100000|2022-01-21 11:05:00||344.13||344.18||344.18||344.13|0
1642763130000|2022-01-21 11:05:30|344.28|344.08|344.23|344.03|344.28|344.08|344.23|344.03|2
1642763140000|2022-01-21 11:05:40||344.08||344.03||344.08||344.03|0
1642763150000|2022-01-21 11:05:50|344.18|344.08|344.18|343.98|344.18|344.08|344.13|343.98|2
1642763160000|2022-01-21 11:06:00|344.23|344.03|344.23|344.03|344.23|344.03|344.18|343.98|2
1642763170000|2022-01-21 11:06:10|344.18||344.18||344.23||344.18||1
1642763180000|2022-01-21 11:06:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|0
1642763190000|2022-01-21 11:06:30|344.18||344.18||344.18||344.13||0
1642763200000|2022-01-21 11:06:40|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|0
1642763210000|2022-01-21 11:06:50|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642763220000|2022-01-21 11:07:00||344.03||344.03||344.03||343.98|0
1642763230000|2022-01-21 11:07:10|344.23||344.18||344.23||344.18||0
1642763240000|2022-01-21 11:07:20|344.23||344.23||344.23||344.18||0
1642763250000|2022-01-21 11:07:30|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|0
1642763260000|2022-01-21 11:07:40|344.13|343.98|344.13|343.98|344.13|344.03|344.13|343.98|0
1642763270000|2022-01-21 11:07:50|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642763280000|2022-01-21 11:08:00||344.03||343.98||344.03||343.98|0
1642763290000|2022-01-21 11:08:10|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642763300000|2022-01-21 11:08:20|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1642763310000|2022-01-21 11:08:30|344.13|343.93|344.13|343.93|344.18|343.93|344.13|343.93|1
1642763320000|2022-01-21 11:08:40||343.98||343.93||343.98||343.93|0
1642763330000|2022-01-21 11:08:50||343.98||343.93||343.98||343.93|0
1642763340000|2022-01-21 11:09:00||343.98||343.93||343.98||343.93|0
1642763350000|2022-01-21 11:09:10||343.98||343.93||343.98||343.93|0
1642763360000|2022-01-21 11:09:20|344.08|343.88|344.13|343.88|344.13|343.88|344.08|343.88|0
1642763450000|2022-01-21 11:10:50|344.08|343.83|344.03|343.83|344.08|343.83|344.03|343.83|0
1642763460000|2022-01-21 11:11:00|344.08|343.88|344.03|343.88|344.08|343.88|344.03|343.88|0
1642763470000|2022-01-21 11:11:10|344.08||344.08||344.08||344.08||0
1642763480000|2022-01-21 11:11:20|344.03||344.08||344.08||344.03||0
1642763490000|2022-01-21 11:11:30|344.03||344.08||344.08||344.03||0
1642763540000|2022-01-21 11:12:20|344.03||344.08||344.08||344.03||0
1642763560000|2022-01-21 11:12:40|344.13||344.13||344.13||344.13||0
1642763710000|2022-01-21 11:15:10|344.08|343.83|343.93|343.78|344.08|343.83|343.93|343.78|2
1642763720000|2022-01-21 11:15:20|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.73|1
1642763730000|2022-01-21 11:15:30|343.88|343.78|343.88|343.73|343.88|343.78|343.88|343.73|0
1642763740000|2022-01-21 11:15:40|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|2
1642763750000|2022-01-21 11:15:50|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.78|4
1642763760000|2022-01-21 11:16:00|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|0
1642763770000|2022-01-21 11:16:10|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|0
1642763780000|2022-01-21 11:16:20||343.88||343.83||343.88||343.83|0
1642763790000|2022-01-21 11:16:30|343.98|343.78|343.98|343.83|343.98|343.83|343.98|343.78|0
1642763800000|2022-01-21 11:16:40|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.83|0
1642763820000|2022-01-21 11:17:00|344.08||344.13||344.13||344.08||3
1642763830000|2022-01-21 11:17:10|344.08|343.83|343.98|343.83|344.08|343.88|343.98|343.83|4
1642763840000|2022-01-21 11:17:20|344.03||344.03||344.03||344.03||0
1642763850000|2022-01-21 11:17:30||343.88||343.83||343.88||343.83|0
1642763860000|2022-01-21 11:17:40|343.98||343.98||343.98||343.98||0
1642763870000|2022-01-21 11:17:50||343.78||343.83||343.83||343.78|0
1642763880000|2022-01-21 11:18:00||343.78||343.83||343.83||343.78|0
1642763890000|2022-01-21 11:18:10||343.78||343.83||343.83||343.78|0
1642763900000|2022-01-21 11:18:20|344.03||343.98||344.03||343.98||0
1642763910000|2022-01-21 11:18:30||343.78||343.83||343.83||343.78|2
1642763920000|2022-01-21 11:18:40|343.93|343.78|343.88|343.68|343.93|343.83|343.88|343.68|2
1642763930000|2022-01-21 11:18:50|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|0
1642763940000|2022-01-21 11:19:00|343.83|343.63|343.83|343.63|343.83|343.68|343.83|343.63|0
1642763950000|2022-01-21 11:19:10|343.88|343.68|343.78|343.63|343.88|343.68|343.78|343.63|0
1642763960000|2022-01-21 11:19:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|2
1642763970000|2022-01-21 11:19:30||343.63||343.68||343.68||343.63|0
1642763980000|2022-01-21 11:19:40|343.88|343.63|343.88|343.68|343.88|343.68|343.88|343.63|1
1642763990000|2022-01-21 11:19:50|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|0
1642764010000|2022-01-21 11:20:10|343.93||343.93||343.93||343.93||0
1642764190000|2022-01-21 11:23:10|343.88|343.63|343.88|343.63|343.88|343.63|343.88|343.63|0
1642764200000|2022-01-21 11:23:20||343.68||343.68||343.68||343.63|0
1642764210000|2022-01-21 11:23:30||343.63||343.63||343.68||343.63|0
1642764220000|2022-01-21 11:23:40||343.68||343.68||343.68||343.63|0
1642764230000|2022-01-21 11:23:50||343.63||343.63||343.63||343.63|0
1642764240000|2022-01-21 11:24:00||343.68||343.68||343.68||343.68|0
1642764250000|2022-01-21 11:24:10||343.63||343.68||343.68||343.63|0
1642764260000|2022-01-21 11:24:20|343.83|343.63|343.83|343.63|343.83|343.68|343.78|343.63|0
1642764270000|2022-01-21 11:24:30|343.78||343.83||343.83||343.78||0
1642764300000|2022-01-21 11:25:00|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|0
1642764310000|2022-01-21 11:25:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1642764340000|2022-01-21 11:25:40|343.93||343.93||343.93||343.88||0
1642764350000|2022-01-21 11:25:50|343.88||343.88||343.88||343.88||0
1642764360000|2022-01-21 11:26:00|343.93||343.93||343.93||343.93||0
1642764380000|2022-01-21 11:26:20|343.88||343.93||343.93||343.88||0
1642764420000|2022-01-21 11:27:00|343.88||343.88||343.88||343.88||0
1642764430000|2022-01-21 11:27:10|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1642764440000|2022-01-21 11:27:20||343.68||343.63||343.68||343.63|0
1642764450000|2022-01-21 11:27:30|343.88|343.68|343.88|343.63|343.88|343.68|343.88|343.63|0
1642764460000|2022-01-21 11:27:40|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.68|0
1642764510000|2022-01-21 11:28:30|343.93||343.93||343.93||343.93||0
1642764550000|2022-01-21 11:29:10|343.98||343.98||343.98||343.98||0
1642764580000|2022-01-21 11:29:40|343.93||343.98||343.98||343.93||0
1642764610000|2022-01-21 11:30:10|343.93||343.98||343.98||343.93||0
1642764620000|2022-01-21 11:30:20|343.93||343.98||343.98||343.93||0
1642764630000|2022-01-21 11:30:30|343.93||343.98||343.98||343.93||0
1642764640000|2022-01-21 11:30:40|343.93||343.88||343.98||343.88||0
1642764650000|2022-01-21 11:30:50|343.93|343.73|344.03|343.83|344.03|343.83|343.93|343.73|17
1642764660000|2022-01-21 11:31:00|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|6
1642764670000|2022-01-21 11:31:10|343.98||343.98||343.98||343.98||0
1642764680000|2022-01-21 11:31:20||343.78||343.78||343.78||343.78|1
1642764690000|2022-01-21 11:31:30||343.83||343.83||343.83||343.83|0
1642764700000|2022-01-21 11:31:40|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|6
1642764710000|2022-01-21 11:31:50||343.83||343.88||343.88||343.83|0
1642764720000|2022-01-21 11:32:00||343.93||343.88||343.93||343.83|2
1642764730000|2022-01-21 11:32:10|||||||||2
1642764750000|2022-01-21 11:32:30||343.83||343.88||343.88||343.83|0
1642764760000|2022-01-21 11:32:40|344.03|343.83|344.03|343.83|344.03|343.83|343.98|343.83|0
1642764770000|2022-01-21 11:32:50|343.98||344.03||344.03||343.98||0
1642764780000|2022-01-21 11:33:00|343.98||344.03||344.03||343.98||0
1642764790000|2022-01-21 11:33:10||343.88||343.83||343.88||343.83|1
1642764810000|2022-01-21 11:33:30|343.98|343.78|343.98|343.78|343.98|343.83|343.98|343.78|0
1642764820000|2022-01-21 11:33:40|344.03|343.83|344.03|343.78|344.03|343.83|343.98|343.78|0
1642764830000|2022-01-21 11:33:50|343.98|343.83|343.98|343.83|344.03|343.83|343.98|343.78|0
1642764840000|2022-01-21 11:34:00||343.78||343.83||343.83||343.78|0
1642764850000|2022-01-21 11:34:10|344.03||344.03||344.03||344.03||0
1642764860000|2022-01-21 11:34:20|343.98||344.03||344.03||343.98||0
1642764870000|2022-01-21 11:34:30|343.98||343.98||344.03||343.98||0
1642764880000|2022-01-21 11:34:40|344.03||344.03||344.03||343.98||0
1642764890000|2022-01-21 11:34:50|343.98||344.03||344.03||343.98||0
1642764900000|2022-01-21 11:35:00|343.98||343.98||344.03||343.98||0
1642764910000|2022-01-21 11:35:10|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|0
1642764920000|2022-01-21 11:35:20|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.88|0
1642764960000|2022-01-21 11:36:00|344.13||344.08||344.13||344.08||3
1642764980000|2022-01-21 11:36:20|344.13||344.13||344.13||344.08||0
1642765000000|2022-01-21 11:36:40|344.08||344.13||344.13||344.08||0
1642765020000|2022-01-21 11:37:00|344.18||344.18||344.18||344.18||0
1642765040000|2022-01-21 11:37:20|344.13||344.18||344.18||344.13||0
1642765050000|2022-01-21 11:37:30|344.13||344.18||344.18||344.13||0
1642765060000|2022-01-21 11:37:40|344.13||344.13||344.13||344.13||0
1642765070000|2022-01-21 11:37:50|344.18||344.18||344.18||344.13||0
1642765120000|2022-01-21 11:38:40||343.93||343.93||343.93||343.93|2
1642765140000|2022-01-21 11:39:00|344.13||344.08||344.13||344.08||0
1642765150000|2022-01-21 11:39:10||343.88||343.88||343.88||343.88|0
1642765170000|2022-01-21 11:39:30||343.93||343.93||343.93||343.93|1
1642765180000|2022-01-21 11:39:40||343.88||343.88||343.88||343.88|0
1642765200000|2022-01-21 11:40:00||343.93||343.93||343.93||343.93|0
1642765210000|2022-01-21 11:40:10||343.88||343.88||343.88||343.88|1
1642765220000|2022-01-21 11:40:20|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|1
1642765230000|2022-01-21 11:40:30|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1642765240000|2022-01-21 11:40:40||343.83||343.78||343.83||343.78|0
1642765250000|2022-01-21 11:40:50||343.83||343.78||343.83||343.78|0
1642765260000|2022-01-21 11:41:00|343.93|343.83|343.93|343.73|343.93|343.83|343.93|343.73|1
1642765270000|2022-01-21 11:41:10|343.88||343.88||343.88||343.88||0
1642765280000|2022-01-21 11:41:20|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|3
1642765290000|2022-01-21 11:41:30|343.88||343.88||343.88||343.88||0
1642765300000|2022-01-21 11:41:40|343.93||343.93||343.93||343.88||1
1642765310000|2022-01-21 11:41:50|343.88||343.93||343.93||343.88||0
1642765320000|2022-01-21 11:42:00||343.78||343.73||343.78||343.73|0
1642765330000|2022-01-21 11:42:10|343.88|343.68|343.88|343.73|343.93|343.73|343.88|343.68|3
1642765340000|2022-01-21 11:42:20|343.93||343.93||343.93||343.93||3
1642765350000|2022-01-21 11:42:30|343.88|343.68|343.88|343.73|343.93|343.73|343.88|343.68|0
1642765360000|2022-01-21 11:42:40||343.68||343.73||343.73||343.68|0
1642765380000|2022-01-21 11:43:00|343.93||343.93||343.93||343.88||1
1642765390000|2022-01-21 11:43:10|343.88||343.93||343.93||343.88||0
1642765400000|2022-01-21 11:43:20||343.78||343.73||343.78||343.73|0
1642765410000|2022-01-21 11:43:30|343.88||343.88||343.88||343.88||0
1642765420000|2022-01-21 11:43:40|343.93||343.88||343.93||343.88||1
1642765430000|2022-01-21 11:43:50||343.68||343.73||343.73||343.68|0
1642765440000|2022-01-21 11:44:00|343.93||343.93||343.93||343.93||2
1642765450000|2022-01-21 11:44:10||343.78||343.78||343.78||343.73|0
1642765470000|2022-01-21 11:44:30||343.73||343.78||343.78||343.73|1
1642765490000|2022-01-21 11:44:50||343.73||343.78||343.78||343.73|0
1642765500000|2022-01-21 11:45:00||343.73||343.73||343.73||343.73|0
1642765520000|2022-01-21 11:45:20|343.88||343.93||343.93||343.88||0
1642765540000|2022-01-21 11:45:40||343.78||343.73||343.78||343.73|1
1642765550000|2022-01-21 11:45:50||343.78||343.73||343.78||343.73|1
1642765560000|2022-01-21 11:46:00|343.88|343.68|343.88|343.73|343.88|343.73|343.88|343.68|0
1642765570000|2022-01-21 11:46:10|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|1
1642765580000|2022-01-21 11:46:20|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.68|1
1642765590000|2022-01-21 11:46:30|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|1
1642765600000|2022-01-21 11:46:40|343.83||343.88||343.88||343.83||1
1642765610000|2022-01-21 11:46:50|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|0
1642765690000|2022-01-21 11:48:10|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1642765700000|2022-01-21 11:48:20|343.78||343.78||343.78||343.78||0
1642765720000|2022-01-21 11:48:40|343.83||343.83||343.83||343.78||1
1642765730000|2022-01-21 11:48:50|343.78||343.78||343.78||343.78||0
1642765740000|2022-01-21 11:49:00|343.83|343.68|343.83|343.63|343.88|343.68|343.83|343.63|4
1642765750000|2022-01-21 11:49:10||343.68||343.63||343.68||343.63|0
1642765760000|2022-01-21 11:49:20|343.78||343.78||343.78||343.78||0
1642765770000|2022-01-21 11:49:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|0
1642765790000|2022-01-21 11:49:50||343.63||343.68||343.68||343.63|0
1642765810000|2022-01-21 11:50:10||343.63||343.68||343.68||343.63|0
1642765820000|2022-01-21 11:50:20|343.88||343.88||343.88||343.88||0
1642765830000|2022-01-21 11:50:30|343.83|343.63|343.83|343.63|343.83|343.68|343.83|343.63|0
1642765840000|2022-01-21 11:50:40||343.68||343.63||343.68||343.63|0
1642765850000|2022-01-21 11:50:50||343.68||343.68||343.68||343.63|0
1642765860000|2022-01-21 11:51:00||343.63||343.63||343.68||343.63|0
1642765870000|2022-01-21 11:51:10||343.68||343.68||343.68||343.63|0
1642765880000|2022-01-21 11:51:20|343.88||343.88||343.88||343.88||1
1642765900000|2022-01-21 11:51:40|343.83||343.88||343.88||343.83||0
1642765920000|2022-01-21 11:52:00|343.83||343.88||343.88||343.83||0
1642765930000|2022-01-21 11:52:10|343.83|343.63|343.83|343.63|343.83|343.68|343.78|343.63|2
1642765950000|2022-01-21 11:52:30|343.78|343.68|343.78|343.58|343.83|343.68|343.78|343.58|0
1642765960000|2022-01-21 11:52:40||343.63||343.58||343.63||343.58|0
1642765970000|2022-01-21 11:52:50|343.73|343.63|343.78|343.58|343.78|343.63|343.73|343.58|0
1642765980000|2022-01-21 11:53:00|343.73||343.78||343.78||343.73||0
1642765990000|2022-01-21 11:53:10|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|0
1642766000000|2022-01-21 11:53:20|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.58|0
1642766010000|2022-01-21 11:53:30|343.78|343.53|343.78|343.58|343.78|343.63|343.78|343.53|0
1642766020000|2022-01-21 11:53:40||343.63||343.58||343.63||343.58|0
1642766030000|2022-01-21 11:53:50|343.73||343.73||343.78||343.73||0
1642766040000|2022-01-21 11:54:00|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|1
1642766070000|2022-01-21 11:54:30|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.58|0
1642766100000|2022-01-21 11:55:00|343.78|343.58|343.88|343.68|343.88|343.68|343.78|343.58|0
1642766120000|2022-01-21 11:55:20|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.68|0
1642766130000|2022-01-21 11:55:30||343.78||343.73||343.78||343.73|1
1642766140000|2022-01-21 11:55:40||343.78||343.78||343.78||343.73|0
1642766150000|2022-01-21 11:55:50|343.98||343.98||343.98||343.98||9
1642766160000|2022-01-21 11:56:00|344.03|343.83|344.03|343.83|344.03|343.83|343.98|343.83|1
1642766170000|2022-01-21 11:56:10|343.98|343.78|343.93|343.78|344.03|343.78|343.93|343.78|0
1642766180000|2022-01-21 11:56:20||343.73||343.73||343.73||343.73|0
1642766190000|2022-01-21 11:56:30||343.78||343.73||343.78||343.73|0
1642766200000|2022-01-21 11:56:40||343.78||343.73||343.78||343.73|0
1642766210000|2022-01-21 11:56:50||343.78||343.78||343.78||343.73|0
1642766220000|2022-01-21 11:57:00||343.73||343.73||343.78||343.73|0
1642766230000|2022-01-21 11:57:10|||||||||1
1642766240000|2022-01-21 11:57:20||343.78||343.78||343.78||343.73|0
1642766250000|2022-01-21 11:57:30|343.98||343.98||343.98||343.98||0
1642766260000|2022-01-21 11:57:40|344.03|343.73|343.98|343.83|344.03|343.83|343.98|343.73|1
1642766270000|2022-01-21 11:57:50|344.03||344.03||344.03||343.98||0
1642766280000|2022-01-21 11:58:00|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|0
1642766300000|2022-01-21 11:58:20||343.88||343.83||343.88||343.83|2
1642766310000|2022-01-21 11:58:30||343.88||343.83||343.88||343.83|2
1642766320000|2022-01-21 11:58:40|343.98|343.88|343.98|343.83|344.03|343.88|343.98|343.83|0
1642766330000|2022-01-21 11:58:50|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|0
1642766340000|2022-01-21 11:59:00|344.03|343.78|343.98|343.78|344.03|343.78|343.98|343.78|0
1642766350000|2022-01-21 11:59:10|343.93||343.93||343.93||343.93||0
1642766360000|2022-01-21 11:59:20|343.98|343.83|344.03|343.83|344.03|343.83|343.93|343.83|0
1642766370000|2022-01-21 11:59:30|343.98|343.78|344.03|343.83|344.03|343.83|343.98|343.78|0
1642766380000|2022-01-21 11:59:40|343.98|343.78|344.03|343.83|344.03|343.83|343.98|343.78|0
1642766390000|2022-01-21 11:59:50|343.98|343.78|344.03|343.78|344.03|343.83|343.98|343.78|0
1642766400000|2022-01-21 12:00:00|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.78|0
1642766410000|2022-01-21 12:00:10||343.78||343.78||343.83||343.78|0
1642766420000|2022-01-21 12:00:20|343.98||343.98||344.03||343.98||0
1642766430000|2022-01-21 12:00:30|344.03|343.83|344.03|343.78|344.03|343.83|343.98|343.78|0
1642766440000|2022-01-21 12:00:40|343.98||343.98||343.98||343.98||0
1642766450000|2022-01-21 12:00:50|344.03||343.98||344.03||343.98||0
1642766460000|2022-01-21 12:01:00|344.03|343.83|343.98|343.78|344.03|343.83|343.98|343.78|0
1642766470000|2022-01-21 12:01:10|344.03||344.03||344.03||344.03||0
1642766480000|2022-01-21 12:01:20||343.83||343.83||343.83||343.78|0
1642766490000|2022-01-21 12:01:30||343.78||343.78||343.83||343.78|0
1642766500000|2022-01-21 12:01:40||343.83||343.78||343.83||343.78|0
1642766510000|2022-01-21 12:01:50|343.98|343.73|343.93|343.73|343.98|343.73|343.93|343.73|0
1642766520000|2022-01-21 12:02:00|343.88||343.93||343.93||343.88||0
1642766530000|2022-01-21 12:02:10||343.68||343.68||343.68||343.68|2
1642766570000|2022-01-21 12:02:50|343.88||343.88||343.88||343.88||0
1642766590000|2022-01-21 12:03:10|343.83||343.88||343.88||343.83||0
1642766600000|2022-01-21 12:03:20|343.83||343.83||343.83||343.83||0
1642766620000|2022-01-21 12:03:40|343.88|343.63|343.83|343.68|343.88|343.68|343.83|343.63|4
1642766630000|2022-01-21 12:03:50|343.78|343.63|343.78|343.63|343.78|343.68|343.78|343.63|0
1642766640000|2022-01-21 12:04:00|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|0
1642766650000|2022-01-21 12:04:10|343.83||343.83||343.83||343.83||0
1642766660000|2022-01-21 12:04:20|343.78||343.78||343.78||343.78||0
1642766670000|2022-01-21 12:04:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|0
1642766680000|2022-01-21 12:04:40|343.88|343.63|343.83|343.68|343.88|343.68|343.83|343.63|1
1642766690000|2022-01-21 12:04:50|343.88|343.63|343.83|343.63|343.88|343.68|343.83|343.63|0
1642766700000|2022-01-21 12:05:00||343.68||343.68||343.68||343.68|0
1642766710000|2022-01-21 12:05:10|343.88|343.63|343.83|343.68|343.88|343.68|343.83|343.63|2
1642766720000|2022-01-21 12:05:20|343.88||343.83||343.88||343.83||1
1642766730000|2022-01-21 12:05:30|343.88||343.88||343.88||343.83||0
1642766740000|2022-01-21 12:05:40|343.93||343.93||343.93||343.93||0
1642766750000|2022-01-21 12:05:50|343.88||343.88||343.88||343.83||0
1642766760000|2022-01-21 12:06:00|343.83|343.63|343.83|343.68|343.88|343.68|343.83|343.63|0
1642766770000|2022-01-21 12:06:10|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.58|0
1642766780000|2022-01-21 12:06:20|343.73|343.58|343.73|343.58|343.73|343.63|343.73|343.53|8
1642766800000|2022-01-21 12:06:40|343.78|343.63|343.78|343.63|343.78|343.63|343.73|343.58|4
1642766810000|2022-01-21 12:06:50|343.73|343.58|343.73|343.58|343.73|343.63|343.73|343.58|3
1642766820000|2022-01-21 12:07:00|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|16
1642766830000|2022-01-21 12:07:10|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|17
1642766840000|2022-01-21 12:07:20|343.68|343.53|343.68|343.53|343.73|343.58|343.68|343.53|16
1642766850000|2022-01-21 12:07:30|343.73||343.68||343.73||343.68||2
1642766860000|2022-01-21 12:07:40|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|2
1642766870000|2022-01-21 12:07:50|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|3
1642766880000|2022-01-21 12:08:00||343.58||343.58||343.58||343.53|0
1642766890000|2022-01-21 12:08:10||343.53||343.58||343.58||343.53|0
1642766900000|2022-01-21 12:08:20||343.53||343.53||343.58||343.53|1
1642766910000|2022-01-21 12:08:30|343.68|343.58|343.68|343.53|343.73|343.58|343.68|343.53|0
1642766920000|2022-01-21 12:08:40|||||||||2
1642766940000|2022-01-21 12:09:00|343.73||343.68||343.73||343.68||3
1642766950000|2022-01-21 12:09:10|343.73|343.48|343.78|343.58|343.78|343.58|343.73|343.48|1
1642766960000|2022-01-21 12:09:20||343.63||343.58||343.63||343.58|0
1642766970000|2022-01-21 12:09:30||343.63||343.63||343.63||343.63|0
1642766980000|2022-01-21 12:09:40||343.58||343.58||343.63||343.58|0
1642766990000|2022-01-21 12:09:50|343.73|343.63|343.73|343.58|343.73|343.63|343.73|343.58|0
1642767000000|2022-01-21 12:10:00|343.78|343.63|343.78|343.63|343.78|343.63|343.73|343.63|0
1642767010000|2022-01-21 12:10:10|343.73|343.58|343.73|343.58|343.73|343.63|343.73|343.58|0
1642767020000|2022-01-21 12:10:20|343.78||343.78||343.78||343.73||0
1642767030000|2022-01-21 12:10:30|343.73|343.53|343.73|343.53|343.73|343.53|343.68|343.53|0
1642767040000|2022-01-21 12:10:40|343.63|343.58|343.68|343.48|343.68|343.58|343.63|343.48|3
1642767050000|2022-01-21 12:10:50|343.63||343.68||343.68||343.63||0
1642767070000|2022-01-21 12:11:10|343.63||343.63||343.63||343.63||0
1642767080000|2022-01-21 12:11:20|343.68||343.73||343.73||343.68||0
1642767090000|2022-01-21 12:11:30|343.68||343.68||343.73||343.68||0
1642767100000|2022-01-21 12:11:40|343.73||343.73||343.73||343.73||0
1642767110000|2022-01-21 12:11:50|343.68||343.73||343.73||343.68||0
1642767120000|2022-01-21 12:12:00|343.68||343.68||343.68||343.68||0
1642767130000|2022-01-21 12:12:10|||||||||1
1642767140000|2022-01-21 12:12:20|343.73||343.73||343.73||343.73||0
1642767150000|2022-01-21 12:12:30|343.68||343.68||343.73||343.68||0
1642767160000|2022-01-21 12:12:40|343.63||343.63||343.68||343.63||0
1642767170000|2022-01-21 12:12:50|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|5
1642767180000|2022-01-21 12:13:00|343.68|343.53|343.68|343.53|343.73|343.53|343.68|343.53|2
1642767190000|2022-01-21 12:13:10||343.48||343.48||343.48||343.48|1
1642767210000|2022-01-21 12:13:30|343.73||343.73||343.73||343.73||0
1642767280000|2022-01-21 12:14:40|343.78||343.73||343.78||343.73||3
1642767290000|2022-01-21 12:14:50|343.78||343.73||343.78||343.73||0
1642767300000|2022-01-21 12:15:00|||||||||1
1642767310000|2022-01-21 12:15:10|343.78||343.73||343.78||343.73||0
1642767350000|2022-01-21 12:15:50|343.78||343.78||343.78||343.78||0
1642767360000|2022-01-21 12:16:00|343.73||343.73||343.73||343.73||0
1642767420000|2022-01-21 12:17:00|343.78||343.73||343.78||343.73||2
1642767430000|2022-01-21 12:17:10|343.78||343.78||343.78||343.78||0
1642767440000|2022-01-21 12:17:20|343.73||343.73||343.73||343.73||0
1642767450000|2022-01-21 12:17:30|343.68||343.68||343.68||343.68||0
1642767460000|2022-01-21 12:17:40|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|0
1642767480000|2022-01-21 12:18:00|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.43|0
1642767530000|2022-01-21 12:18:50|343.73||343.73||343.73||343.73||0
1642767590000|2022-01-21 12:19:50|343.68||343.73||343.73||343.68||0
1642767720000|2022-01-21 12:22:00|343.78||343.78||343.78||343.78||0
1642767730000|2022-01-21 12:22:10|343.73||343.73||343.73||343.73||1
1642767740000|2022-01-21 12:22:20|343.68||343.68||343.68||343.68||0
1642767770000|2022-01-21 12:22:50|343.73||343.73||343.73||343.73||0
1642767790000|2022-01-21 12:23:10||343.53||343.48||343.53||343.48|0
1642767800000|2022-01-21 12:23:20||343.53||343.53||343.53||343.48|0
1642767810000|2022-01-21 12:23:30||343.48||343.48||343.48||343.48|0
1642767820000|2022-01-21 12:23:40|343.68||343.73||343.73||343.68||0
1642767830000|2022-01-21 12:23:50|343.68||343.73||343.73||343.68||0
1642767840000|2022-01-21 12:24:00||343.53||343.48||343.53||343.48|0
1642767850000|2022-01-21 12:24:10||343.53||343.53||343.53||343.53|0
1642767860000|2022-01-21 12:24:20||343.48||343.48||343.53||343.48|0
1642767870000|2022-01-21 12:24:30||343.53||343.48||343.53||343.48|0
1642767880000|2022-01-21 12:24:40|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.48|0
1642767890000|2022-01-21 12:24:50|343.68|343.48|343.73|343.53|343.73|343.53|343.68|343.48|0
1642767900000|2022-01-21 12:25:00|343.68|343.48|343.68|343.48|343.68|343.53|343.68|343.48|0
1642767910000|2022-01-21 12:25:10|343.63||343.68||343.68||343.63||0
1642767920000|2022-01-21 12:25:20|343.63||343.68||343.68||343.63||0
1642767930000|2022-01-21 12:25:30||343.53||343.48||343.53||343.48|0
1642767940000|2022-01-21 12:25:40||343.53||343.53||343.53||343.53|0
1642767950000|2022-01-21 12:25:50||343.48||343.53||343.53||343.48|0
1642767960000|2022-01-21 12:26:00|343.73||343.73||343.73||343.68||1
1642767980000|2022-01-21 12:26:20|343.68||343.68||343.73||343.68||0
1642767990000|2022-01-21 12:26:30|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|0
1642768000000|2022-01-21 12:26:40||343.53||343.53||343.53||343.53|0
1642768010000|2022-01-21 12:26:50||343.48||343.53||343.53||343.48|0
1642768020000|2022-01-21 12:27:00|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|1
1642768030000|2022-01-21 12:27:10|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.48|0
1642768040000|2022-01-21 12:27:20|343.68||343.73||343.73||343.68||0
1642768050000|2022-01-21 12:27:30|343.68||343.68||343.73||343.68||0
1642768060000|2022-01-21 12:27:40|343.73||343.73||343.73||343.73||1
1642768070000|2022-01-21 12:27:50|343.68||343.73||343.73||343.68||0
1642768080000|2022-01-21 12:28:00||343.58||343.53||343.58||343.53|0
1642768090000|2022-01-21 12:28:10|343.68||343.73||343.73||343.68||0
1642768100000|2022-01-21 12:28:20||343.58||343.53||343.58||343.53|0
1642768120000|2022-01-21 12:28:40|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|0
1642768130000|2022-01-21 12:28:50||343.53||343.53||343.53||343.53|0
1642768140000|2022-01-21 12:29:00|343.68|343.48|343.73|343.53|343.73|343.53|343.68|343.48|0
1642768150000|2022-01-21 12:29:10|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1642768160000|2022-01-21 12:29:20||343.53||343.53||343.53||343.48|0
1642768180000|2022-01-21 12:29:40|343.73|343.48|343.73|343.53|343.73|343.53|343.73|343.48|2
1642768190000|2022-01-21 12:29:50||343.58||343.53||343.58||343.48|0
1642768200000|2022-01-21 12:30:00|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.48|0
1642768220000|2022-01-21 12:30:20|343.68|343.58|343.68|343.53|343.73|343.58|343.68|343.53|0
1642768230000|2022-01-21 12:30:30|343.63|343.48|343.63|343.48|343.68|343.53|343.63|343.48|1
1642768240000|2022-01-21 12:30:40|343.68|343.53|343.68|343.48|343.68|343.53|343.63|343.48|1
1642768250000|2022-01-21 12:30:50||343.53||343.53||343.53||343.48|0
1642768260000|2022-01-21 12:31:00|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|1
1642768270000|2022-01-21 12:31:10|343.68||343.73||343.73||343.68||0
1642768280000|2022-01-21 12:31:20|343.68||343.73||343.73||343.68||0
1642768290000|2022-01-21 12:31:30||343.58||343.58||343.58||343.53|0
1642768300000|2022-01-21 12:31:40|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|0
1642768310000|2022-01-21 12:31:50|343.68||343.68||343.73||343.68||0
1642768320000|2022-01-21 12:32:00||343.48||343.53||343.53||343.48|1
1642768330000|2022-01-21 12:32:10|343.73|343.48|343.63|343.48|343.73|343.48|343.63|343.48|5
1642768340000|2022-01-21 12:32:20|343.68||343.68||343.68||343.63||1
1642768350000|2022-01-21 12:32:30|343.63||343.68||343.68||343.63||0
1642768360000|2022-01-21 12:32:40||343.53||343.53||343.53||343.48|0
1642768370000|2022-01-21 12:32:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|0
1642768380000|2022-01-21 12:33:00|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|0
1642768390000|2022-01-21 12:33:10||343.58||343.58||343.58||343.53|0
1642768400000|2022-01-21 12:33:20|343.68|343.53|343.68|343.53|343.73|343.58|343.68|343.53|0
1642768410000|2022-01-21 12:33:30|343.73|343.48|343.58|343.43|343.73|343.48|343.58|343.43|0
1642768420000|2022-01-21 12:33:40|343.53|343.38|343.28|343.13|343.58|343.38|343.28|343.13|41
1642768430000|2022-01-21 12:33:50|343.33|343.08|343.33|343.13|343.33|343.18|343.33|343.08|1
1642768440000|2022-01-21 12:34:00|343.38|343.18|343.33|343.13|343.38|343.23|343.33|343.13|3
1642768450000|2022-01-21 12:34:10|343.28||343.33||343.38||343.28||0
1642768460000|2022-01-21 12:34:20|343.38|343.18|343.33|343.18|343.38|343.18|343.33|343.18|0
1642768470000|2022-01-21 12:34:30|343.38|343.13|343.33|343.13|343.38|343.13|343.33|343.13|1
1642768480000|2022-01-21 12:34:40|343.38|343.18|343.43|343.23|343.43|343.23|343.38|343.18|1
1642768490000|2022-01-21 12:34:50|343.38|343.18|343.43|343.23|343.43|343.23|343.38|343.18|2
1642768500000|2022-01-21 12:35:00|343.38|343.18|343.43|343.28|343.43|343.28|343.38|343.18|0
1642768510000|2022-01-21 12:35:10|343.38|343.23|343.38|343.23|343.38|343.28|343.38|343.18|1
1642768520000|2022-01-21 12:35:20|343.43|343.18|343.43|343.28|343.43|343.28|343.43|343.18|3
1642768530000|2022-01-21 12:35:30|343.48|343.23|343.43|343.28|343.48|343.28|343.43|343.23|1
1642768540000|2022-01-21 12:35:40|343.48|343.33|343.48|343.28|343.48|343.33|343.43|343.28|4
1642768560000|2022-01-21 12:36:00||343.33||343.33||343.33||343.33|0
1642768570000|2022-01-21 12:36:10||343.28||343.33||343.33||343.28|1
1642768580000|2022-01-21 12:36:20|343.58|343.38|343.58|343.38|343.58|343.43|343.53|343.33|109
1642768590000|2022-01-21 12:36:30|343.53||343.53||343.58||343.53||0
1642768600000|2022-01-21 12:36:40|343.58||343.53||343.58||343.53||0
1642768610000|2022-01-21 12:36:50|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.33|3
1642768620000|2022-01-21 12:37:00|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|12
1642768640000|2022-01-21 12:37:20|343.43||343.48||343.48||343.43||1
1642768700000|2022-01-21 12:38:20|343.43||343.43||343.48||343.43||0
1642768710000|2022-01-21 12:38:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|1
1642768720000|2022-01-21 12:38:40|||||||||7
1642768740000|2022-01-21 12:39:00|343.53|343.38|343.48|343.33|343.58|343.38|343.48|343.33|2
1642768750000|2022-01-21 12:39:10||343.28||343.33||343.33||343.28|2
1642768760000|2022-01-21 12:39:20|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.28|2
1642768770000|2022-01-21 12:39:30|343.43||343.43||343.43||343.43||0
1642768780000|2022-01-21 12:39:40|343.48||343.48||343.48||343.43||0
1642768800000|2022-01-21 12:40:00|343.43|343.23|343.43|343.23|343.48|343.23|343.38|343.23|3
1642768810000|2022-01-21 12:40:10|343.38||343.38||343.43||343.38||2
1642768820000|2022-01-21 12:40:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|1
1642768830000|2022-01-21 12:40:30|343.48|343.23|343.43|343.23|343.48|343.28|343.43|343.23|1
1642768840000|2022-01-21 12:40:40|343.38||343.43||343.43||343.38||1
1642768850000|2022-01-21 12:40:50|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|0
1642768860000|2022-01-21 12:41:00|343.38|343.28|343.43|343.28|343.43|343.28|343.38|343.23|0
1642768870000|2022-01-21 12:41:10|343.38|343.23|343.43|343.23|343.43|343.28|343.38|343.23|0
1642768880000|2022-01-21 12:41:20||343.28||343.23||343.28||343.23|0
1642768890000|2022-01-21 12:41:30|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|0
1642768900000|2022-01-21 12:41:40|343.38||343.38||343.38||343.38||0
1642768910000|2022-01-21 12:41:50|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|0
1642768920000|2022-01-21 12:42:00|343.48|343.23|343.43|343.28|343.48|343.28|343.43|343.23|2
1642768930000|2022-01-21 12:42:10|343.48|343.23|343.43|343.23|343.48|343.23|343.43|343.23|0
1642768940000|2022-01-21 12:42:20|343.38||343.38||343.38||343.38||0
1642768960000|2022-01-21 12:42:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|1
1642768970000|2022-01-21 12:42:50|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|2
1642768980000|2022-01-21 12:43:00|343.38||343.38||343.43||343.38||0
1642769000000|2022-01-21 12:43:20|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.13|3
1642769010000|2022-01-21 12:43:30|343.38|343.13|343.33|343.13|343.38|343.13|343.33|343.13|0
1642769020000|2022-01-21 12:43:40|343.28|343.18|343.28|343.13|343.28|343.18|343.28|343.13|1
1642769030000|2022-01-21 12:43:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|1
1642769040000|2022-01-21 12:44:00||343.13||343.18||343.18||343.13|0
1642769050000|2022-01-21 12:44:10||343.13||343.18||343.18||343.13|1
1642769060000|2022-01-21 12:44:20|343.38|343.23|343.38|343.18|343.38|343.23|343.38|343.18|3
1642769070000|2022-01-21 12:44:30|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|0
1642769080000|2022-01-21 12:44:40|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.23|0
1642769090000|2022-01-21 12:44:50||343.18||343.18||343.23||343.18|0
1642769100000|2022-01-21 12:45:00|343.33||343.33||343.38||343.33||0
1642769110000|2022-01-21 12:45:10|343.28|343.13|343.33|343.13|343.33|343.18|343.28|343.13|0
1642769120000|2022-01-21 12:45:20|343.38|343.18|343.38|343.23|343.38|343.23|343.38|343.18|0
1642769140000|2022-01-21 12:45:40|343.33|343.18|343.38|343.18|343.38|343.23|343.33|343.18|0
1642769150000|2022-01-21 12:45:50||343.23||343.23||343.23||343.18|0
1642769160000|2022-01-21 12:46:00|343.43|343.18|343.43|343.28|343.43|343.28|343.43|343.18|0
1642769170000|2022-01-21 12:46:10||343.23||343.28||343.28||343.23|0
1642769180000|2022-01-21 12:46:20|343.38|343.23|343.38|343.23|343.38|343.28|343.38|343.23|0
1642769200000|2022-01-21 12:46:40|343.43||343.38||343.43||343.38||0
1642769210000|2022-01-21 12:46:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|0
1642769220000|2022-01-21 12:47:00|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|0
1642769230000|2022-01-21 12:47:10|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|3
1642769240000|2022-01-21 12:47:20|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|1
1642769250000|2022-01-21 12:47:30||343.13||343.08||343.13||343.08|0
1642769260000|2022-01-21 12:47:40||343.13||343.13||343.13||343.08|0
1642769270000|2022-01-21 12:47:50||343.08||343.08||343.13||343.08|0
1642769280000|2022-01-21 12:48:00||343.13||343.08||343.13||343.08|0
1642769310000|2022-01-21 12:48:30||343.13||343.13||343.13||343.08|0
1642769320000|2022-01-21 12:48:40||343.08||343.08||343.13||343.08|0
1642769330000|2022-01-21 12:48:50||343.13||343.08||343.13||343.08|0
1642769340000|2022-01-21 12:49:00||343.13||343.08||343.13||343.08|0
1642769350000|2022-01-21 12:49:10||343.13||343.08||343.13||343.08|0
1642769360000|2022-01-21 12:49:20||343.13||343.13||343.13||343.13|0
1642769400000|2022-01-21 12:50:00||343.08||343.08||343.13||343.08|0
1642769410000|2022-01-21 12:50:10||343.13||343.08||343.13||343.08|0
1642769420000|2022-01-21 12:50:20||343.13||343.13||343.13||343.08|0
1642769430000|2022-01-21 12:50:30||343.08||343.08||343.13||343.08|0
1642769440000|2022-01-21 12:50:40||343.13||343.13||343.13||343.08|0
1642769460000|2022-01-21 12:51:00|343.33|343.08|343.33|343.18|343.33|343.18|343.33|343.08|1
1642769470000|2022-01-21 12:51:10|343.38|343.23|343.33|343.18|343.38|343.23|343.33|343.18|0
1642769480000|2022-01-21 12:51:20|343.38|343.23|343.38|343.23|343.38|343.23|343.33|343.18|0
1642769490000|2022-01-21 12:51:30|343.33|343.18|343.33|343.18|343.33|343.23|343.33|343.18|0
1642769500000|2022-01-21 12:51:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.18|0
1642769510000|2022-01-21 12:51:50|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|0
1642769520000|2022-01-21 12:52:00||343.18||343.18||343.23||343.18|0
1642769530000|2022-01-21 12:52:10|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|0
1642769540000|2022-01-21 12:52:20|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.18|0
1642769550000|2022-01-21 12:52:30||343.18||343.18||343.23||343.18|0
1642769560000|2022-01-21 12:52:40||343.23||343.23||343.23||343.18|0
1642769570000|2022-01-21 12:52:50|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|0
1642769580000|2022-01-21 12:53:00|343.33|343.23|343.33|343.13|343.38|343.23|343.33|343.13|0
1642769590000|2022-01-21 12:53:10||343.18||343.18||343.18||343.13|0
1642769600000|2022-01-21 12:53:20|343.38|343.23|343.38|343.18|343.38|343.23|343.38|343.18|0
1642769610000|2022-01-21 12:53:30|343.33||343.33||343.33||343.33||0
1642769620000|2022-01-21 12:53:40|343.38|343.23|343.38|343.18|343.38|343.23|343.33|343.18|0
1642769630000|2022-01-21 12:53:50|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.13|1
1642769640000|2022-01-21 12:54:00|343.28||343.28||343.33||343.28||0
1642769650000|2022-01-21 12:54:10|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|0
1642769660000|2022-01-21 12:54:20|343.23|343.13|343.28|343.08|343.28|343.13|343.23|343.08|0
1642769670000|2022-01-21 12:54:30||343.13||343.13||343.13||343.08|0
1642769680000|2022-01-21 12:54:40|343.23|343.08|343.23|343.03|343.28|343.08|343.18|343.03|0
1642769700000|2022-01-21 12:55:00|343.18|343.08|343.18|343.03|343.18|343.08|343.18|343.03|0
1642769710000|2022-01-21 12:55:10|343.23||343.23||343.23||343.18||0
1642769720000|2022-01-21 12:55:20||343.08||343.03||343.08||343.03|0
1642769730000|2022-01-21 12:55:30|343.18|343.08|343.18|343.03|343.18|343.08|343.18|343.03|0
1642769750000|2022-01-21 12:55:50|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|11
1642769780000|2022-01-21 12:56:20|343.03||343.03||343.03||343.03||0
1642769800000|2022-01-21 12:56:40|343.08||343.03||343.08||343.03||5
1642769810000|2022-01-21 12:56:50|343.08|342.83|343.08|342.88|343.08|342.88|343.08|342.83|1
1642769820000|2022-01-21 12:57:00|343.03|342.83|342.98|342.83|343.03|342.88|342.98|342.83|2
1642769830000|2022-01-21 12:57:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|1
1642769840000|2022-01-21 12:57:20||342.83||342.88||342.88||342.83|0
1642769850000|2022-01-21 12:57:30|343.08|342.93|343.08|342.93|343.13|342.93|343.08|342.88|1
1642769860000|2022-01-21 12:57:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|3
1642769870000|2022-01-21 12:57:50||342.93||342.98||342.98||342.93|0
1642769880000|2022-01-21 12:58:00|343.18|343.03|343.18|342.98|343.18|343.03|343.18|342.98|0
1642769890000|2022-01-21 12:58:10|343.13|343.03|343.13|342.98|343.13|343.03|343.13|342.98|0
1642769900000|2022-01-21 12:58:20|343.18|342.93|343.18|342.98|343.18|343.03|343.18|342.93|1
1642769910000|2022-01-21 12:58:30|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|1
1642769920000|2022-01-21 12:58:40|343.13||343.13||343.13||343.13||0
1642769930000|2022-01-21 12:58:50|343.18||343.13||343.18||343.13||1
1642769940000|2022-01-21 12:59:00|343.18|342.93|343.18|342.98|343.18|343.03|343.18|342.93|0
1642769950000|2022-01-21 12:59:10||343.03||342.98||343.03||342.98|1
1642769960000|2022-01-21 12:59:20|343.13||343.18||343.18||343.13||0
1642769970000|2022-01-21 12:59:30|343.13||343.18||343.18||343.13||0
1642769980000|2022-01-21 12:59:40|343.23|343.08|343.23|343.03|343.23|343.08|343.23|343.03|5
1642769990000|2022-01-21 12:59:50|343.18||343.18||343.18||343.18||1
1642770000000|2022-01-21 13:00:00|343.23||343.23||343.23||343.18||0
1642770010000|2022-01-21 13:00:10|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.03|0
1642770020000|2022-01-21 13:00:20|343.23|343.03|343.28|343.08|343.28|343.08|343.18|343.03|0
1642770030000|2022-01-21 13:00:30|343.23||343.23||343.23||343.23||0
1642770040000|2022-01-21 13:00:40|343.28|343.03|343.28|343.08|343.28|343.08|343.28|343.03|0
1642770050000|2022-01-21 13:00:50|343.23|343.03|343.28|343.08|343.28|343.08|343.23|343.03|0
1642770070000|2022-01-21 13:01:10|343.23||343.28||343.28||343.23||0
1642770100000|2022-01-21 13:01:40|343.33|343.13|343.33|343.13|343.33|343.18|343.33|343.13|0
1642770110000|2022-01-21 13:01:50|343.28|343.18|343.28|343.13|343.28|343.18|343.28|343.13|1
1642770120000|2022-01-21 13:02:00||343.08||343.13||343.13||343.08|0
1642770130000|2022-01-21 13:02:10|343.33||343.33||343.33||343.28||0
1642770140000|2022-01-21 13:02:20||343.18||343.13||343.18||343.13|0
1642770150000|2022-01-21 13:02:30|343.28||343.28||343.28||343.28||0
1642770160000|2022-01-21 13:02:40|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|2
1642770170000|2022-01-21 13:02:50|343.28|343.13|343.23|343.08|343.28|343.13|343.23|343.08|2
1642770180000|2022-01-21 13:03:00|343.18|343.03|343.28|343.08|343.28|343.08|343.18|343.03|0
1642770190000|2022-01-21 13:03:10||343.13||343.08||343.13||343.08|0
1642770200000|2022-01-21 13:03:20|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.13|0
1642770210000|2022-01-21 13:03:30||343.18||343.18||343.18||343.13|0
1642770220000|2022-01-21 13:03:40|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|0
1642770230000|2022-01-21 13:03:50|343.23||343.23||343.23||343.23||0
1642770240000|2022-01-21 13:04:00|343.28||343.28||343.28||343.23||0
1642770250000|2022-01-21 13:04:10||343.13||343.08||343.13||343.08|1
1642770260000|2022-01-21 13:04:20|343.23|343.03|343.18|343.03|343.23|343.03|343.18|343.03|1
1642770270000|2022-01-21 13:04:30|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.03|0
1642770280000|2022-01-21 13:04:40|343.28|343.03|343.28|343.08|343.28|343.08|343.28|343.03|0
1642770290000|2022-01-21 13:04:50|343.23|343.03|343.23|343.03|343.23|343.03|343.18|343.03|0
1642770300000|2022-01-21 13:05:00||343.08||343.08||343.08||343.03|0
1642770310000|2022-01-21 13:05:10|343.18|343.03|343.28|343.08|343.28|343.08|343.18|343.03|1
1642770330000|2022-01-21 13:05:30|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|0
1642770340000|2022-01-21 13:05:40|343.18||343.23||343.23||343.18||0
1642770350000|2022-01-21 13:05:50|343.18||343.23||343.23||343.18||0
1642770360000|2022-01-21 13:06:00|343.18|343.08|343.23|343.08|343.23|343.08|343.18|343.03|0
1642770370000|2022-01-21 13:06:10|343.28|343.13|343.28|343.08|343.28|343.13|343.28|343.08|0
1642770380000|2022-01-21 13:06:20||343.13||343.08||343.13||343.08|0
1642770390000|2022-01-21 13:06:30|343.23|343.03|343.28|343.08|343.28|343.08|343.23|343.03|0
1642770400000|2022-01-21 13:06:40|343.23|343.03|343.23|343.08|343.28|343.08|343.23|343.03|0
1642770410000|2022-01-21 13:06:50|343.28|343.03|343.23|343.03|343.28|343.08|343.23|343.03|0
1642770420000|2022-01-21 13:07:00|343.18|343.08|343.18|343.03|343.23|343.08|343.18|343.03|0
1642770430000|2022-01-21 13:07:10|343.23|343.08|343.23|343.08|343.23|343.08|343.18|343.03|0
1642770440000|2022-01-21 13:07:20|343.28|343.03|343.28|343.03|343.28|343.03|343.28|343.03|0
1642770450000|2022-01-21 13:07:30|343.23|343.08|343.23|343.03|343.23|343.08|343.23|343.03|0
1642770460000|2022-01-21 13:07:40|343.18||343.18||343.18||343.18||0
1642770470000|2022-01-21 13:07:50|343.23||343.23||343.23||343.23||0
1642770490000|2022-01-21 13:08:10||343.08||343.03||343.08||343.03|0
1642770500000|2022-01-21 13:08:20|343.28|343.08|343.23|343.03|343.28|343.08|343.23|343.03|0
1642770510000|2022-01-21 13:08:30|343.28|343.08|343.28|343.08|343.28|343.08|343.23|343.03|0
1642770530000|2022-01-21 13:08:50||343.03||343.08||343.08||343.03|0
1642770540000|2022-01-21 13:09:00|343.23|343.03|343.28|343.08|343.28|343.08|343.23|343.03|0
1642770550000|2022-01-21 13:09:10|343.23|343.03|343.23|343.03|343.28|343.08|343.23|343.03|0
1642770560000|2022-01-21 13:09:20|343.28|343.08|343.28|343.08|343.28|343.08|343.23|343.03|0
1642770570000|2022-01-21 13:09:30|343.23|343.03|343.28|343.08|343.28|343.08|343.23|343.03|0
1642770580000|2022-01-21 13:09:40|343.23|343.03|343.28|343.08|343.28|343.08|343.23|343.03|0
1642770590000|2022-01-21 13:09:50|343.33|343.13|343.33|343.18|343.38|343.18|343.33|343.13|0
1642770600000|2022-01-21 13:10:00|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|2
1642770610000|2022-01-21 13:10:10||343.18||343.23||343.23||343.18|1
1642770620000|2022-01-21 13:10:20|343.43|343.18|343.38|343.23|343.43|343.23|343.38|343.18|0
1642770630000|2022-01-21 13:10:30|343.43||343.38||343.43||343.38||0
1642770650000|2022-01-21 13:10:50|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.18|0
1642770660000|2022-01-21 13:11:00||343.13||343.13||343.18||343.13|0
1642770670000|2022-01-21 13:11:10||343.18||343.13||343.18||343.13|0
1642770680000|2022-01-21 13:11:20|343.28|343.18|343.23|343.08|343.28|343.18|343.23|343.08|0
1642770690000|2022-01-21 13:11:30|343.18|343.03|343.23|343.03|343.23|343.08|343.18|342.98|0
1642770700000|2022-01-21 13:11:40|343.18|342.98|343.18|343.03|343.23|343.03|343.13|342.98|0
1642770710000|2022-01-21 13:11:50|343.23|342.98|343.23|343.03|343.23|343.08|343.18|342.98|0
1642770720000|2022-01-21 13:12:00|343.18||343.18||343.23||343.18||2
1642770730000|2022-01-21 13:12:10|343.23|343.08|343.18|342.98|343.23|343.08|343.18|342.98|1
1642770740000|2022-01-21 13:12:20||343.03||342.98||343.03||342.98|0
1642770750000|2022-01-21 13:12:30|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|1
1642770760000|2022-01-21 13:12:40|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|0
1642770770000|2022-01-21 13:12:50|343.13|343.03|343.18|343.03|343.18|343.03|343.13|342.98|0
1642770780000|2022-01-21 13:13:00|343.23|342.98|343.13|342.98|343.23|342.98|343.13|342.98|1
1642770790000|2022-01-21 13:13:10||342.93||342.93||342.98||342.93|0
1642770800000|2022-01-21 13:13:20||342.98||342.98||342.98||342.93|1
1642770810000|2022-01-21 13:13:30||342.93||342.93||342.93||342.93|0
1642770820000|2022-01-21 13:13:40|343.08|342.98|343.13|342.93|343.13|342.98|343.08|342.93|2
1642770830000|2022-01-21 13:13:50|343.18|342.98|343.18|342.98|343.18|343.03|343.13|342.98|0
1642770840000|2022-01-21 13:14:00|343.13|342.93|343.13|342.98|343.13|342.98|343.13|342.93|0
1642770850000|2022-01-21 13:14:10||342.93||342.93||342.98||342.93|0
1642770860000|2022-01-21 13:14:20||342.98||342.98||342.98||342.93|0
1642770870000|2022-01-21 13:14:30|343.18|343.03|343.23|343.03|343.23|343.08|343.18|342.98|0
1642770890000|2022-01-21 13:14:50|343.18|343.08|343.13|342.98|343.18|343.08|343.13|342.98|2
1642770900000|2022-01-21 13:15:00|343.18|342.93|343.08|342.93|343.18|342.98|343.08|342.93|4
1642770910000|2022-01-21 13:15:10||342.88||342.88||342.88||342.88|1
1642770920000|2022-01-21 13:15:20|343.03||343.03||343.03||343.03||0
1642770940000|2022-01-21 13:15:40|343.08||343.03||343.08||343.03||1
1642770950000|2022-01-21 13:15:50|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|2
1642770960000|2022-01-21 13:16:00|343.03|342.88|343.08|342.88|343.08|342.88|343.03|342.88|2
1642770970000|2022-01-21 13:16:10||342.93||342.88||342.93||342.88|0
1642770980000|2022-01-21 13:16:20|343.03||343.08||343.08||343.03||0
1642771000000|2022-01-21 13:16:40|343.03||343.08||343.08||343.03||0
1642771010000|2022-01-21 13:16:50|343.13|342.93|343.08|342.88|343.13|342.93|343.08|342.88|1
1642771020000|2022-01-21 13:17:00|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|4
1642771030000|2022-01-21 13:17:10|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.73|3
1642771040000|2022-01-21 13:17:20|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.73|4
1642771050000|2022-01-21 13:17:30|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|3
1642771060000|2022-01-21 13:17:40|342.98|342.83|342.98|342.78|342.98|342.83|342.98|342.78|3
1642771070000|2022-01-21 13:17:50||342.83||342.78||342.83||342.78|0
1642771080000|2022-01-21 13:18:00||342.83||342.83||342.83||342.83|0
1642771090000|2022-01-21 13:18:10|343.03|342.88|342.98|342.83|343.08|342.88|342.98|342.83|6
1642771100000|2022-01-21 13:18:20|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.83|2
1642771110000|2022-01-21 13:18:30|343.03|342.88|343.03|342.83|343.03|342.88|343.03|342.83|4
1642771120000|2022-01-21 13:18:40||342.88||342.83||342.88||342.83|2
1642771130000|2022-01-21 13:18:50||342.88||342.88||342.88||342.88|0
1642771140000|2022-01-21 13:19:00|343.08||343.08||343.08||343.08||2
1642771160000|2022-01-21 13:19:20|343.13||343.13||343.13||343.08||0
1642771170000|2022-01-21 13:19:30|343.08||343.08||343.13||343.08||0
1642771180000|2022-01-21 13:19:40|343.13||343.13||343.13||343.13||0
1642771200000|2022-01-21 13:20:00|343.08||343.13||343.13||343.08||0
1642771220000|2022-01-21 13:20:20|343.18|342.93|343.23|343.03|343.23|343.03|343.13|342.93|2
1642771230000|2022-01-21 13:20:30|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|3
1642771240000|2022-01-21 13:20:40|||||||||1
1642771250000|2022-01-21 13:20:50|||||||||1
1642771260000|2022-01-21 13:21:00|343.23||343.23||343.23||343.23||0
1642771270000|2022-01-21 13:21:10|343.28||343.28||343.28||343.28||0
1642771280000|2022-01-21 13:21:20|343.23||343.28||343.28||343.23||0
1642771290000|2022-01-21 13:21:30|343.23||343.28||343.28||343.23||0
1642771310000|2022-01-21 13:21:50|343.23||343.23||343.23||343.23||0
1642771320000|2022-01-21 13:22:00|343.28||343.28||343.28||343.28||1
1642771330000|2022-01-21 13:22:10|343.23|343.03|343.18|343.03|343.23|343.03|343.18|343.03|8
1642771340000|2022-01-21 13:22:20|343.23|342.98|343.13|342.98|343.23|343.03|343.13|342.93|6
1642771350000|2022-01-21 13:22:30|343.18|343.03|343.13|342.98|343.18|343.03|343.13|342.98|3
1642771360000|2022-01-21 13:22:40|343.18||343.13||343.18||343.13||5
1642771370000|2022-01-21 13:22:50||342.93||342.93||342.98||342.93|5
1642771380000|2022-01-21 13:23:00|343.08|342.98|343.13|342.93|343.13|342.98|343.08|342.93|4
1642771390000|2022-01-21 13:23:10||342.98||342.98||342.98||342.93|0
1642771400000|2022-01-21 13:23:20|343.18|342.93|343.18|342.98|343.18|342.98|343.13|342.93|8
1642771410000|2022-01-21 13:23:30|343.13|342.93|343.13|342.93|343.18|342.93|343.13|342.93|3
1642771420000|2022-01-21 13:23:40||342.98||342.98||342.98||342.98|0
1642771430000|2022-01-21 13:23:50|343.18|343.03|343.18|343.03|343.18|343.03|343.18|342.98|2
1642771440000|2022-01-21 13:24:00|343.23|342.98|343.13|342.98|343.23|342.98|343.13|342.98|1
1642771460000|2022-01-21 13:24:20|343.18|343.03|343.18|343.03|343.23|343.08|343.18|342.98|3
1642771470000|2022-01-21 13:24:30||342.98||343.03||343.03||342.98|0
1642771480000|2022-01-21 13:24:40|||||||||3
1642771500000|2022-01-21 13:25:00|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|3
1642771520000|2022-01-21 13:25:20|343.23|342.98|343.18|343.03|343.23|343.03|343.18|342.98|4
1642771540000|2022-01-21 13:25:40|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|3
1642771560000|2022-01-21 13:26:00|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|2
1642771580000|2022-01-21 13:26:20|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|3
1642771590000|2022-01-21 13:26:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|0
1642771600000|2022-01-21 13:26:40|343.23|343.08|343.13|342.98|343.23|343.08|343.13|342.98|3
1642771610000|2022-01-21 13:26:50|343.18|343.03|343.18|343.03|343.18|343.03|343.13|342.98|0
1642771620000|2022-01-21 13:27:00||342.98||343.03||343.03||342.98|4
1642771630000|2022-01-21 13:27:10|343.23|343.08|343.18|343.03|343.23|343.08|343.18|343.03|6
1642771640000|2022-01-21 13:27:20|343.23||343.18||343.23||343.18||2
1642771660000|2022-01-21 13:27:40|343.23|342.98|343.18|343.03|343.23|343.03|343.18|342.98|3
1642771670000|2022-01-21 13:27:50||342.98||343.03||343.03||342.98|0
1642771680000|2022-01-21 13:28:00|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.03|2
1642771690000|2022-01-21 13:28:10||343.03||343.08||343.08||343.03|2
1642771700000|2022-01-21 13:28:20||343.03||343.08||343.08||343.03|0
1642771710000|2022-01-21 13:28:30||343.03||343.03||343.08||343.03|1
1642771720000|2022-01-21 13:28:40||343.08||343.08||343.08||343.03|0
1642771730000|2022-01-21 13:28:50|343.28||343.28||343.28||343.28||0
1642771740000|2022-01-21 13:29:00||343.13||343.08||343.13||343.08|0
1642771750000|2022-01-21 13:29:10||343.13||343.08||343.13||343.08|0
1642771760000|2022-01-21 13:29:20|343.23||343.28||343.28||343.23||0
1642771770000|2022-01-21 13:29:30|343.23|343.03|343.18|343.03|343.23|343.03|343.18|343.03|1
1642771790000|2022-01-21 13:29:50||342.98||343.03||343.03||342.98|0
1642771800000|2022-01-21 13:30:00|343.23|343.08|343.23|343.03|343.23|343.08|343.23|343.03|1
1642771810000|2022-01-21 13:30:10|343.18||343.18||343.18||343.18||0
1642771820000|2022-01-21 13:30:20||342.98||342.98||342.98||342.98|1
1642771830000|2022-01-21 13:30:30||343.03||342.98||343.03||342.98|0
1642771840000|2022-01-21 13:30:40|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|1
1642771850000|2022-01-21 13:30:50|343.13|343.03|343.18|343.03|343.18|343.03|343.13|342.98|0
1642771860000|2022-01-21 13:31:00||342.98||342.98||343.03||342.98|0
1642771880000|2022-01-21 13:31:20|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|0
1642771890000|2022-01-21 13:31:30|343.13|343.03|343.13|342.98|343.18|343.03|343.13|342.98|0
1642771900000|2022-01-21 13:31:40|343.18||343.18||343.18||343.13||0
1642771910000|2022-01-21 13:31:50|343.13||343.18||343.18||343.13||0
1642771920000|2022-01-21 13:32:00|343.13|342.93|343.08|342.93|343.13|342.98|343.08|342.93|2
1642771940000|2022-01-21 13:32:20|343.13||343.08||343.13||343.08||8
1642771960000|2022-01-21 13:32:40|||||||||2
1642771970000|2022-01-21 13:32:50|||||||||1
1642771980000|2022-01-21 13:33:00|343.13|342.98|343.13|342.93|343.13|342.98|343.08|342.93|7
1642771990000|2022-01-21 13:33:10||342.98||342.93||342.98||342.93|0
1642772000000|2022-01-21 13:33:20||342.98||342.98||342.98||342.93|0
1642772010000|2022-01-21 13:33:30|343.18||343.18||343.18||343.13||0
1642772020000|2022-01-21 13:33:40|343.13|343.03|343.13|342.98|343.13|343.03|343.13|342.98|0
1642772030000|2022-01-21 13:33:50|343.18||343.13||343.18||343.13||0
1642772040000|2022-01-21 13:34:00|343.18||343.13||343.18||343.13||0
1642772050000|2022-01-21 13:34:10|343.08|342.93|343.13|342.93|343.13|342.93|343.08|342.93|0
1642772060000|2022-01-21 13:34:20|343.08||343.08||343.13||343.08||3
1642772070000|2022-01-21 13:34:30|343.03|342.88|342.93|342.78|343.03|342.88|342.93|342.78|4
1642772080000|2022-01-21 13:34:40|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.78|6
1642772090000|2022-01-21 13:34:50|342.93|342.78|342.93|342.78|342.93|342.83|342.93|342.78|0
1642772100000|2022-01-21 13:35:00|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|4
1642772110000|2022-01-21 13:35:10|343.03|342.88|343.03|342.83|343.03|342.88|343.03|342.83|3
1642772120000|2022-01-21 13:35:20||342.88||342.88||342.88||342.83|0
1642772150000|2022-01-21 13:35:50|343.08|342.93|343.13|342.98|343.18|342.98|343.08|342.93|4
1642772160000|2022-01-21 13:36:00|343.18||343.18||343.18||343.13||1
1642772170000|2022-01-21 13:36:10|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|0
1642772180000|2022-01-21 13:36:20||343.03||342.98||343.03||342.98|1
1642772190000|2022-01-21 13:36:30|343.13|343.03|343.18|342.98|343.18|343.03|343.13|342.98|0
1642772210000|2022-01-21 13:36:50|343.23|343.03|343.28|343.08|343.28|343.08|343.23|343.03|0
1642772220000|2022-01-21 13:37:00|343.23|343.03|343.18|342.98|343.23|343.03|343.13|342.98|7
1642772230000|2022-01-21 13:37:10|343.13||343.13||343.13||343.13||0
1642772240000|2022-01-21 13:37:20|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|1
1642772280000|2022-01-21 13:38:00||342.93||342.93||342.93||342.93|0
1642772290000|2022-01-21 13:38:10|343.13|342.98|343.18|342.98|343.18|343.03|343.13|342.98|1
1642772310000|2022-01-21 13:38:30|343.13|342.93|343.13|342.98|343.13|342.98|343.13|342.93|1
1642772320000|2022-01-21 13:38:40||342.93||342.93||342.93||342.93|0
1642772330000|2022-01-21 13:38:50||342.98||342.98||342.98||342.98|0
1642772340000|2022-01-21 13:39:00|343.18|342.93|343.18|343.03|343.18|343.03|343.18|342.93|0
1642772350000|2022-01-21 13:39:10|343.23|342.98|343.23|343.03|343.23|343.03|343.23|342.98|0
1642772370000|2022-01-21 13:39:30||343.08||343.08||343.08||343.08|0
1642772380000|2022-01-21 13:39:40|343.28|343.03|343.28|343.08|343.28|343.08|343.28|343.03|0
1642772390000|2022-01-21 13:39:50|343.33||343.33||343.33||343.33||0
1642772400000|2022-01-21 13:40:00|343.28|343.03|343.23|343.08|343.28|343.08|343.23|343.03|0
1642772410000|2022-01-21 13:40:10||343.03||343.03||343.08||343.03|0
1642772420000|2022-01-21 13:40:20|343.18|343.08|343.18|343.03|343.18|343.08|343.18|343.03|6
1642772430000|2022-01-21 13:40:30|343.23||343.18||343.23||343.18||4
1642772460000|2022-01-21 13:41:00||342.98||342.98||342.98||342.98|2
1642772470000|2022-01-21 13:41:10|343.13||343.13||343.13||343.13||0
1642772480000|2022-01-21 13:41:20|||||||||1
1642772500000|2022-01-21 13:41:40|343.18|343.03|343.18|342.98|343.23|343.03|343.18|342.98|1
1642772520000|2022-01-21 13:42:00|343.13|342.93|343.08|342.93|343.13|342.93|343.08|342.93|1
1642772530000|2022-01-21 13:42:10|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|1
1642772560000|2022-01-21 13:42:40|343.18|343.03|343.13|342.93|343.18|343.03|343.13|342.93|1
1642772570000|2022-01-21 13:42:50|343.08|342.88|343.03|342.83|343.08|342.88|343.03|342.83|6
1642772580000|2022-01-21 13:43:00|343.08|342.88|343.08|342.88|343.08|342.88|343.08|342.88|1
1642772590000|2022-01-21 13:43:10|343.13|342.93|343.13|342.98|343.13|342.98|343.13|342.93|3
1642772600000|2022-01-21 13:43:20|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|1
1642772610000|2022-01-21 13:43:30|343.18|343.08|343.18|343.03|343.23|343.08|343.18|343.03|6
1642772620000|2022-01-21 13:43:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|0
1642772630000|2022-01-21 13:43:50|343.18||343.18||343.18||343.18||3
1642772640000|2022-01-21 13:44:00|343.13|343.03|343.13|342.93|343.13|343.03|343.13|342.93|0
1642772650000|2022-01-21 13:44:10|343.08|342.98|343.08|342.93|343.08|342.98|343.08|342.93|0
1642772660000|2022-01-21 13:44:20|||||||||2
1642772670000|2022-01-21 13:44:30||342.88||342.93||342.93||342.88|0
1642772680000|2022-01-21 13:44:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|2
1642772690000|2022-01-21 13:44:50|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|0
1642772700000|2022-01-21 13:45:00|343.03|342.83|343.08|342.88|343.08|342.93|343.03|342.83|1
1642772710000|2022-01-21 13:45:10||342.93||342.88||342.93||342.88|0
1642772720000|2022-01-21 13:45:20|343.13|342.93|343.13|342.93|343.13|342.98|343.13|342.93|0
1642772730000|2022-01-21 13:45:30||342.98||342.93||342.98||342.93|0
1642772740000|2022-01-21 13:45:40|343.18|342.98|343.13|342.98|343.18|342.98|343.13|342.98|0
1642772750000|2022-01-21 13:45:50||342.93||342.93||342.98||342.93|0
1642772760000|2022-01-21 13:46:00|343.08||343.08||343.13||343.08||0
1642772770000|2022-01-21 13:46:10|343.13|342.88|343.13|342.93|343.13|342.98|343.13|342.88|0
1642772780000|2022-01-21 13:46:20||342.98||342.98||342.98||342.93|0
1642772820000|2022-01-21 13:47:00|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|1
1642772830000|2022-01-21 13:47:10|343.13|342.88|343.08|342.93|343.13|342.93|343.08|342.88|0
1642772840000|2022-01-21 13:47:20|343.13||343.13||343.13||343.08||0
1642772850000|2022-01-21 13:47:30|343.08|342.88|343.08|342.93|343.08|342.93|343.08|342.88|0
1642772860000|2022-01-21 13:47:40|343.13||343.08||343.13||343.08||0
1642772870000|2022-01-21 13:47:50|343.13||343.08||343.13||343.08||0
1642772880000|2022-01-21 13:48:00|343.13||343.13||343.13||343.08||0
1642772890000|2022-01-21 13:48:10|343.08||343.13||343.13||343.08||0
1642772900000|2022-01-21 13:48:20|343.08|342.98|343.13|342.98|343.13|342.98|343.08|342.98|0
1642772910000|2022-01-21 13:48:30|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|7
1642772930000|2022-01-21 13:48:50|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|1
1642772940000|2022-01-21 13:49:00|||||||||2
1642772950000|2022-01-21 13:49:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.83|1
1642772960000|2022-01-21 13:49:20||342.83||342.88||342.88||342.83|0
1642772970000|2022-01-21 13:49:30||342.83||342.83||342.83||342.83|0
1642772980000|2022-01-21 13:49:40|342.98|342.88|342.98|342.83|342.98|342.88|342.98|342.83|0
1642773000000|2022-01-21 13:50:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|4
1642773010000|2022-01-21 13:50:10|343.08|342.83|343.03|342.83|343.08|342.83|342.98|342.83|1
1642773020000|2022-01-21 13:50:20|342.98|342.78|342.93|342.78|342.98|342.78|342.93|342.78|1
1642773030000|2022-01-21 13:50:30|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|0
1642773050000|2022-01-21 13:50:50||342.83||342.83||342.83||342.83|1
1642773060000|2022-01-21 13:51:00|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|0
1642773070000|2022-01-21 13:51:10||342.88||342.83||342.88||342.83|0
1642773080000|2022-01-21 13:51:20|342.98|342.88|343.03|342.88|343.03|342.88|342.98|342.83|1
1642773090000|2022-01-21 13:51:30|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.78|2
1642773110000|2022-01-21 13:51:50||342.78||342.78||342.83||342.78|1
1642773120000|2022-01-21 13:52:00|342.93|342.83|342.93|342.78|342.98|342.83|342.93|342.78|3
1642773130000|2022-01-21 13:52:10|342.98|342.83|342.98|342.83|342.98|342.83|342.93|342.78|0
1642773140000|2022-01-21 13:52:20|343.03|342.78|342.98|342.83|343.03|342.88|342.98|342.78|2
1642773150000|2022-01-21 13:52:30|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|2
1642773180000|2022-01-21 13:53:00|342.98|342.83|342.98|342.78|342.98|342.83|342.98|342.78|6
1642773190000|2022-01-21 13:53:10||342.83||342.83||342.83||342.83|0
1642773200000|2022-01-21 13:53:20|342.93|342.78|342.93|342.78|342.93|342.83|342.93|342.78|2
1642773220000|2022-01-21 13:53:40|342.98||342.93||342.98||342.93||5
1642773230000|2022-01-21 13:53:50|342.98|342.83|342.98|342.83|342.98|342.83|342.93|342.78|5
1642773240000|2022-01-21 13:54:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|0
1642773250000|2022-01-21 13:54:10||342.73||342.73||342.73||342.73|4
1642773260000|2022-01-21 13:54:20|342.88||342.88||342.93||342.88||0
1642773280000|2022-01-21 13:54:40|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.73|3
1642773300000|2022-01-21 13:55:00|342.93||342.93||342.93||342.93||1
1642773310000|2022-01-21 13:55:10|342.88||342.88||342.88||342.88||0
1642773320000|2022-01-21 13:55:20|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|4
1642773340000|2022-01-21 13:55:40|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|3
1642773350000|2022-01-21 13:55:50|||||||||1
1642773360000|2022-01-21 13:56:00|||||||||2
1642773380000|2022-01-21 13:56:20|||||||||1
1642773390000|2022-01-21 13:56:30||342.78||342.78||342.83||342.78|1
1642773400000|2022-01-21 13:56:40||342.83||342.83||342.83||342.78|0
1642773420000|2022-01-21 13:57:00|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|4
1642773430000|2022-01-21 13:57:10|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|0
1642773440000|2022-01-21 13:57:20||342.83||342.88||342.88||342.83|0
1642773450000|2022-01-21 13:57:30|342.98|342.83|342.98|342.83|343.03|342.88|342.98|342.83|0
1642773460000|2022-01-21 13:57:40|343.03||343.03||343.03||342.98||0
1642773470000|2022-01-21 13:57:50||342.88||342.83||342.88||342.83|0
1642773480000|2022-01-21 13:58:00|342.98||342.98||343.03||342.98||0
1642773490000|2022-01-21 13:58:10|343.03||343.03||343.03||342.98||0
1642773500000|2022-01-21 13:58:20|342.98||343.03||343.03||342.98||0
1642773510000|2022-01-21 13:58:30|343.08|342.88|343.03|342.88|343.08|342.88|343.03|342.88|0
1642773520000|2022-01-21 13:58:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.88|0
1642773530000|2022-01-21 13:58:50||342.88||342.88||342.88||342.88|0
1642773540000|2022-01-21 13:59:00|343.03||343.03||343.08||343.03||0
1642773550000|2022-01-21 13:59:10|343.08||343.08||343.08||343.03||0
1642773560000|2022-01-21 13:59:20|343.03|342.93|343.08|342.88|343.08|342.93|343.03|342.88|0
1642773590000|2022-01-21 13:59:50|343.03||343.03||343.03||343.03||0
1642773600000|2022-01-21 14:00:00|343.08||343.03||343.08||343.03||0
1642773610000|2022-01-21 14:00:10|343.08|342.93|343.08|342.88|343.08|342.93|343.08|342.88|0
1642773620000|2022-01-21 14:00:20||342.93||342.88||342.93||342.88|0
1642773630000|2022-01-21 14:00:30|343.13|342.93|343.13|342.93|343.13|342.98|343.13|342.88|0
1642773640000|2022-01-21 14:00:40||342.98||342.93||342.98||342.93|0
1642773650000|2022-01-21 14:00:50||342.98||342.98||342.98||342.93|0
1642773660000|2022-01-21 14:01:00|343.08|342.93|343.08|342.93|343.08|342.98|343.08|342.93|0
1642773670000|2022-01-21 14:01:10|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|0
1642773680000|2022-01-21 14:01:20|343.08|342.98|343.08|342.93|343.08|342.98|343.08|342.93|0
1642773690000|2022-01-21 14:01:30||342.88||342.88||342.88||342.88|0
1642773700000|2022-01-21 14:01:40|343.03||343.08||343.08||343.03||0
1642773710000|2022-01-21 14:01:50|343.03||343.08||343.08||343.03||0
1642773720000|2022-01-21 14:02:00|343.03|342.83|343.03|342.83|343.08|342.83|343.03|342.83|4
1642773730000|2022-01-21 14:02:10|342.98||342.98||342.98||342.98||0
1642773740000|2022-01-21 14:02:20|343.03|342.78|342.93|342.78|343.03|342.78|342.93|342.78|30
1642773750000|2022-01-21 14:02:30|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|12
1642773760000|2022-01-21 14:02:40|342.88|342.63|342.88|342.73|342.88|342.73|342.88|342.63|7
1642773780000|2022-01-21 14:03:00||342.68||342.68||342.68||342.68|1
1642773790000|2022-01-21 14:03:10|342.83|342.73|342.88|342.73|342.88|342.73|342.83|342.73|2
1642773820000|2022-01-21 14:03:40|||||||||1
1642773870000|2022-01-21 14:04:30|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.63|12
1642773880000|2022-01-21 14:04:40|342.83|342.68|342.83|342.68|342.88|342.68|342.83|342.68|4
1642773890000|2022-01-21 14:04:50|342.88|342.63|342.83|342.63|342.88|342.63|342.83|342.63|0
1642773900000|2022-01-21 14:05:00|342.78||342.78||342.78||342.78||2
1642773910000|2022-01-21 14:05:10|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|2
1642773920000|2022-01-21 14:05:20|342.78||342.78||342.78||342.73||2
1642773930000|2022-01-21 14:05:30|342.73|342.53|342.68|342.48|342.73|342.53|342.63|342.48|15
1642773940000|2022-01-21 14:05:40||342.53||342.53||342.53||342.53|0
1642773950000|2022-01-21 14:05:50|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|0
1642773960000|2022-01-21 14:06:00|342.68|342.43|342.68|342.48|342.68|342.48|342.58|342.43|5
1642773970000|2022-01-21 14:06:10|342.63||342.63||342.68||342.63||0
1642773980000|2022-01-21 14:06:20|342.68||342.63||342.68||342.63||2
1642774000000|2022-01-21 14:06:40|342.68||342.63||342.68||342.63||1
1642774010000|2022-01-21 14:06:50|342.68||342.63||342.68||342.63||0
1642774020000|2022-01-21 14:07:00|342.58|342.43|342.68|342.48|342.68|342.48|342.58|342.43|8
1642774030000|2022-01-21 14:07:10|342.63||342.68||342.68||342.63||0
1642774040000|2022-01-21 14:07:20|342.63|342.53|342.68|342.48|342.68|342.53|342.63|342.48|1
1642774050000|2022-01-21 14:07:30||342.53||342.48||342.53||342.48|0
1642774060000|2022-01-21 14:07:40|342.63||342.63||342.63||342.63||0
1642774070000|2022-01-21 14:07:50|342.68|342.43|342.68|342.48|342.68|342.48|342.68|342.43|0
1642774090000|2022-01-21 14:08:10|342.63|342.53|342.63|342.48|342.63|342.53|342.63|342.48|0
1642774100000|2022-01-21 14:08:20|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.48|3
1642774110000|2022-01-21 14:08:30||342.48||342.53||342.53||342.48|0
1642774120000|2022-01-21 14:08:40|342.73|342.48|342.68|342.48|342.73|342.53|342.68|342.48|1
1642774130000|2022-01-21 14:08:50||342.53||342.53||342.53||342.53|0
1642774140000|2022-01-21 14:09:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|2
1642774150000|2022-01-21 14:09:10|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.48|3
1642774160000|2022-01-21 14:09:20|342.73|342.58|342.73|342.53|342.73|342.58|342.73|342.53|1
1642774170000|2022-01-21 14:09:30|342.68||342.68||342.68||342.68||0
1642774180000|2022-01-21 14:09:40|342.73|342.48|342.68|342.48|342.73|342.48|342.68|342.48|5
1642774190000|2022-01-21 14:09:50||342.53||342.53||342.53||342.53|0
1642774200000|2022-01-21 14:10:00|342.73|342.58|342.73|342.53|342.73|342.58|342.68|342.53|2
1642774210000|2022-01-21 14:10:10|342.68||342.68||342.68||342.68||0
1642774220000|2022-01-21 14:10:20||342.48||342.48||342.53||342.48|2
1642774230000|2022-01-21 14:10:30|342.73|342.53|342.73|342.53|342.73|342.58|342.73|342.48|3
1642774240000|2022-01-21 14:10:40||342.58||342.58||342.58||342.53|0
1642774250000|2022-01-21 14:10:50|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.53|1
1642774260000|2022-01-21 14:11:00|342.68||342.68||342.73||342.68||0
1642774270000|2022-01-21 14:11:10||342.48||342.48||342.48||342.48|2
1642774280000|2022-01-21 14:11:20|342.63||342.68||342.68||342.63||0
1642774300000|2022-01-21 14:11:40|342.63|342.53|342.63|342.48|342.68|342.53|342.63|342.48|5
1642774310000|2022-01-21 14:11:50|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|1
1642774320000|2022-01-21 14:12:00|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.38|11
1642774330000|2022-01-21 14:12:10|342.53|342.38|342.63|342.43|342.63|342.43|342.53|342.38|1
1642774340000|2022-01-21 14:12:20|342.58|342.38|342.58|342.38|342.63|342.43|342.58|342.38|0
1642774350000|2022-01-21 14:12:30||342.43||342.43||342.43||342.38|0
1642774360000|2022-01-21 14:12:40|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.43|1
1642774370000|2022-01-21 14:12:50||342.43||342.48||342.48||342.43|0
1642774380000|2022-01-21 14:13:00||342.43||342.43||342.48||342.43|0
1642774390000|2022-01-21 14:13:10||342.48||342.48||342.48||342.43|0
1642774400000|2022-01-21 14:13:20|342.68|342.53|342.73|342.58|342.73|342.58|342.68|342.48|0
1642774410000|2022-01-21 14:13:30|342.68|342.53|342.68|342.53|342.73|342.58|342.68|342.53|1
1642774420000|2022-01-21 14:13:40|342.73|342.58|342.68|342.48|342.73|342.58|342.68|342.48|1
1642774440000|2022-01-21 14:14:00|||||||||1
1642774450000|2022-01-21 14:14:10|342.63||342.63||342.68||342.63||0
1642774460000|2022-01-21 14:14:20|342.68|342.53|342.68|342.53|342.68|342.53|342.63|342.53|2
1642774470000|2022-01-21 14:14:30||342.48||342.48||342.48||342.48|1
1642774490000|2022-01-21 14:14:50||342.53||342.48||342.53||342.48|0
1642774500000|2022-01-21 14:15:00|342.58|342.53|342.58|342.43|342.58|342.53|342.58|342.38|6
1642774510000|2022-01-21 14:15:10|342.53|342.38|342.58|342.38|342.58|342.43|342.53|342.38|1
1642774520000|2022-01-21 14:15:20||342.43||342.43||342.43||342.38|1
1642774530000|2022-01-21 14:15:30|342.53|342.38|342.53|342.38|342.58|342.43|342.53|342.38|1
1642774540000|2022-01-21 14:15:40|342.58|342.33|342.48|342.33|342.58|342.33|342.43|342.28|22
1642774550000|2022-01-21 14:15:50|342.53||342.53||342.53||342.48||5
1642774560000|2022-01-21 14:16:00|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.38|3
1642774570000|2022-01-21 14:16:10|342.58||342.53||342.58||342.53||4
1642774580000|2022-01-21 14:16:20|342.58|342.43|342.53|342.38|342.58|342.43|342.53|342.38|2
1642774590000|2022-01-21 14:16:30||342.33||342.33||342.33||342.33|1
1642774600000|2022-01-21 14:16:40|342.48|342.38|342.48|342.33|342.48|342.38|342.48|342.33|1
1642774610000|2022-01-21 14:16:50|342.53|342.38|342.53|342.33|342.53|342.38|342.53|342.33|1
1642774620000|2022-01-21 14:17:00|342.48|342.38|342.48|342.33|342.53|342.38|342.48|342.33|2
1642774640000|2022-01-21 14:17:20|342.53||342.48||342.53||342.48||2
1642774650000|2022-01-21 14:17:30|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|0
1642774660000|2022-01-21 14:17:40|342.58|342.33|342.53|342.38|342.58|342.38|342.48|342.33|7
1642774670000|2022-01-21 14:17:50|342.58|342.33|342.48|342.33|342.58|342.38|342.48|342.33|5
1642774680000|2022-01-21 14:18:00|||||||||3
1642774690000|2022-01-21 14:18:10|342.53|342.38|342.58|342.38|342.58|342.38|342.53|342.38|4
1642774700000|2022-01-21 14:18:20|342.53|342.33|342.48|342.33|342.53|342.33|342.48|342.33|1
1642774710000|2022-01-21 14:18:30|342.53|342.38|342.53|342.33|342.53|342.38|342.48|342.33|0
1642774720000|2022-01-21 14:18:40|342.48|342.28|342.48|342.33|342.53|342.33|342.48|342.28|4
1642774730000|2022-01-21 14:18:50||342.28||342.28||342.28||342.28|1
1642774740000|2022-01-21 14:19:00||342.33||342.33||342.33||342.33|0
1642774750000|2022-01-21 14:19:10||342.28||342.28||342.28||342.28|5
1642774760000|2022-01-21 14:19:20|342.53|342.33|342.48|342.33|342.53|342.33|342.48|342.33|0
1642774770000|2022-01-21 14:19:30|342.53||342.48||342.53||342.48||4
1642774780000|2022-01-21 14:19:40|||||||||5
1642774790000|2022-01-21 14:19:50||342.28||342.33||342.33||342.28|1
1642774800000|2022-01-21 14:20:00|342.53|342.28|342.48|342.28|342.53|342.28|342.48|342.28|3
1642774810000|2022-01-21 14:20:10|342.53|342.33|342.53|342.33|342.53|342.38|342.53|342.28|3
1642774820000|2022-01-21 14:20:20||342.38||342.38||342.38||342.38|0
1642774830000|2022-01-21 14:20:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|3
1642774840000|2022-01-21 14:20:40||342.38||342.43||342.43||342.38|4
1642774850000|2022-01-21 14:20:50|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.38|2
1642774860000|2022-01-21 14:21:00|342.63|342.38|342.58|342.38|342.63|342.38|342.53|342.38|6
1642774870000|2022-01-21 14:21:10||342.43||342.38||342.43||342.38|0
1642774890000|2022-01-21 14:21:30||342.43||342.43||342.43||342.38|0
1642774900000|2022-01-21 14:21:40|342.53|342.38|342.53|342.38|342.53|342.43|342.53|342.38|4
1642774910000|2022-01-21 14:21:50|342.48|342.33|342.48|342.33|342.48|342.38|342.48|342.33|1
1642774920000|2022-01-21 14:22:00|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.28|6
1642774930000|2022-01-21 14:22:10|342.53|342.28|342.48|342.28|342.53|342.28|342.48|342.28|1
1642774940000|2022-01-21 14:22:20||342.33||342.33||342.33||342.33|0
1642774950000|2022-01-21 14:22:30|342.53|342.38|342.53|342.38|342.53|342.38|342.48|342.33|3
1642774960000|2022-01-21 14:22:40|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|4
1642774970000|2022-01-21 14:22:50|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|5
1642774980000|2022-01-21 14:23:00|342.58||342.53||342.58||342.53||3
1642775000000|2022-01-21 14:23:20|342.58|342.43|342.53|342.38|342.58|342.43|342.53|342.38|3
1642775010000|2022-01-21 14:23:30|342.58|342.43|342.58|342.38|342.58|342.43|342.58|342.38|2
1642775020000|2022-01-21 14:23:40|342.53||342.53||342.58||342.53||0
1642775040000|2022-01-21 14:24:00|342.58|342.43|342.58|342.38|342.58|342.43|342.58|342.38|6
1642775050000|2022-01-21 14:24:10|342.53|342.43|342.58|342.43|342.58|342.43|342.53|342.38|1
1642775060000|2022-01-21 14:24:20|342.63|342.38|342.53|342.38|342.63|342.43|342.53|342.38|4
1642775070000|2022-01-21 14:24:30|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.38|2
1642775080000|2022-01-21 14:24:40|342.53|342.38|342.53|342.38|342.58|342.43|342.53|342.38|6
1642775090000|2022-01-21 14:24:50|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.38|0
1642775100000|2022-01-21 14:25:00|342.63|342.38|342.58|342.43|342.63|342.43|342.53|342.38|32
1642775110000|2022-01-21 14:25:10|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|20
1642775120000|2022-01-21 14:25:20|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|19
1642775130000|2022-01-21 14:25:30|342.63|342.38|342.53|342.38|342.63|342.38|342.53|342.38|9
1642775140000|2022-01-21 14:25:40|342.58|342.43|342.68|342.48|342.68|342.48|342.53|342.38|16
1642775150000|2022-01-21 14:25:50|342.63|342.43|342.58|342.43|342.63|342.43|342.58|342.43|0
1642775160000|2022-01-21 14:26:00|342.63|342.48|342.63|342.43|342.63|342.48|342.58|342.38|3
1642775170000|2022-01-21 14:26:10|342.58|342.38|342.58|342.43|342.63|342.48|342.58|342.38|1
1642775180000|2022-01-21 14:26:20|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|3
1642775190000|2022-01-21 14:26:30|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.43|1
1642775200000|2022-01-21 14:26:40|342.73|342.48|342.63|342.48|342.73|342.48|342.63|342.48|6
1642775210000|2022-01-21 14:26:50|342.58|342.43|342.58|342.43|342.63|342.48|342.58|342.43|0
1642775220000|2022-01-21 14:27:00|342.63|342.48|342.58|342.43|342.68|342.48|342.53|342.38|2
1642775230000|2022-01-21 14:27:10|342.53|342.38|342.53|342.38|342.53|342.43|342.53|342.38|1
1642775240000|2022-01-21 14:27:20|342.58|342.43|342.58|342.43|342.58|342.43|342.53|342.38|7
1642775250000|2022-01-21 14:27:30|342.63|342.38|342.63|342.43|342.63|342.43|342.58|342.38|3
1642775260000|2022-01-21 14:27:40|342.58|342.48|342.63|342.48|342.63|342.48|342.58|342.43|2
1642775270000|2022-01-21 14:27:50|342.68|342.53|342.68|342.48|342.68|342.53|342.63|342.48|1
1642775280000|2022-01-21 14:28:00|342.63|342.43|342.58|342.43|342.63|342.43|342.58|342.38|1
1642775290000|2022-01-21 14:28:10||342.38||342.43||342.43||342.38|0
1642775300000|2022-01-21 14:28:20|342.63|342.38|342.58|342.38|342.63|342.43|342.58|342.38|4
1642775310000|2022-01-21 14:28:30||342.43||342.43||342.43||342.38|0
1642775320000|2022-01-21 14:28:40|342.63||342.63||342.63||342.58||3
1642775330000|2022-01-21 14:28:50|342.58|342.38|342.53|342.38|342.58|342.43|342.53|342.38|1
1642775340000|2022-01-21 14:29:00||342.33||342.38||342.38||342.33|9
1642775350000|2022-01-21 14:29:10|342.48|342.33|342.48|342.28|342.53|342.33|342.48|342.28|2
1642775360000|2022-01-21 14:29:20|342.53|342.33|342.53|342.33|342.53|342.38|342.53|342.28|0
1642775370000|2022-01-21 14:29:30|342.58|342.38|342.53|342.38|342.58|342.38|342.53|342.33|0
1642775380000|2022-01-21 14:29:40|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.38|3
1642775390000|2022-01-21 14:29:50|342.68|342.53|342.83|342.63|342.83|342.63|342.63|342.43|31
1642775400000|2022-01-21 14:30:00|342.88|342.68|342.88|342.63|342.98|342.78|342.88|342.63|5
1642775410000|2022-01-21 14:30:10|342.83|342.58|342.73|342.53|342.83|342.63|342.73|342.53|2
1642775420000|2022-01-21 14:30:20|342.78|342.58|342.93|342.68|342.93|342.68|342.78|342.53|6
1642775430000|2022-01-21 14:30:30|342.88|342.63|342.88|342.68|342.93|342.68|342.88|342.63|1
1642775440000|2022-01-21 14:30:40||342.63||342.63||342.68||342.58|1
1642775450000|2022-01-21 14:30:50||342.58||342.58||342.63||342.58|0
1642775460000|2022-01-21 14:31:00|342.83|342.63|342.73|342.53|342.83|342.63|342.73|342.48|2
1642775470000|2022-01-21 14:31:10|342.78|342.48|342.78|342.58|342.83|342.63|342.78|342.48|1
1642775480000|2022-01-21 14:31:20|342.73|342.63|342.68|342.48|342.73|342.63|342.68|342.43|1
1642775490000|2022-01-21 14:31:30|342.63|342.43|342.68|342.53|342.73|342.53|342.63|342.43|3
1642775500000|2022-01-21 14:31:40|342.73|342.48|342.73|342.53|342.73|342.53|342.73|342.48|5
1642775510000|2022-01-21 14:31:50|342.68|342.58|342.63|342.48|342.73|342.58|342.63|342.43|2
1642775520000|2022-01-21 14:32:00|342.68|342.43|342.53|342.33|342.68|342.48|342.53|342.33|2
1642775530000|2022-01-21 14:32:10|342.38|342.23|342.33|342.18|342.38|342.23|342.33|342.13|26
1642775540000|2022-01-21 14:32:20|342.38|342.13|342.33|342.13|342.38|342.18|342.33|342.13|1
1642775550000|2022-01-21 14:32:30|342.38|342.18|342.38|342.18|342.43|342.18|342.38|342.18|1
1642775560000|2022-01-21 14:32:40|342.43|342.23|342.38|342.23|342.43|342.28|342.38|342.18|4
1642775570000|2022-01-21 14:32:50|342.33|342.18|342.43|342.23|342.43|342.28|342.33|342.18|8
1642775580000|2022-01-21 14:33:00|342.38|342.18|342.33|342.18|342.43|342.23|342.33|342.18|22
1642775590000|2022-01-21 14:33:10|342.38|342.13|342.33|342.18|342.38|342.18|342.28|342.13|9
1642775600000|2022-01-21 14:33:20|342.38|342.23|342.43|342.23|342.43|342.23|342.33|342.18|4
1642775610000|2022-01-21 14:33:30|342.38|342.28|342.43|342.23|342.43|342.28|342.38|342.23|6
1642775620000|2022-01-21 14:33:40|342.48|342.28|342.48|342.28|342.48|342.28|342.48|342.23|4
1642775630000|2022-01-21 14:33:50|342.43||342.48||342.53||342.43||5
1642775640000|2022-01-21 14:34:00|342.53|342.33|342.58|342.33|342.63|342.38|342.48|342.33|2
1642775650000|2022-01-21 14:34:10||342.38||342.38||342.38||342.33|1
1642775660000|2022-01-21 14:34:20|342.53|342.33|342.53|342.33|342.58|342.43|342.53|342.33|2
1642775670000|2022-01-21 14:34:30|342.58|342.38|342.68|342.48|342.73|342.48|342.58|342.38|3
1642775680000|2022-01-21 14:34:40|342.73|342.43|342.68|342.53|342.73|342.58|342.68|342.43|2
1642775690000|2022-01-21 14:34:50|342.73|342.58|342.73|342.53|342.73|342.58|342.68|342.53|1
1642775700000|2022-01-21 14:35:00|342.68|342.48|342.68|342.48|342.73|342.53|342.63|342.48|5
1642775710000|2022-01-21 14:35:10|342.63|342.43|342.68|342.48|342.68|342.48|342.63|342.43|2
1642775720000|2022-01-21 14:35:20|342.63|342.53|342.68|342.48|342.68|342.53|342.63|342.48|0
1642775730000|2022-01-21 14:35:30|342.73||342.68||342.73||342.63||4
1642775740000|2022-01-21 14:35:40|342.63|342.43|342.63|342.43|342.68|342.43|342.63|342.43|3
1642775750000|2022-01-21 14:35:50|342.58|342.48|342.58|342.43|342.58|342.48|342.58|342.43|0
1642775760000|2022-01-21 14:36:00|342.53|342.38|342.63|342.48|342.63|342.48|342.53|342.38|4
1642775770000|2022-01-21 14:36:10|342.68|342.53|342.73|342.53|342.73|342.53|342.68|342.53|2
1642775780000|2022-01-21 14:36:20|342.68|342.58|342.73|342.58|342.73|342.58|342.68|342.58|2
1642775790000|2022-01-21 14:36:30|342.78|342.53|342.68|342.53|342.78|342.58|342.68|342.53|0
1642775800000|2022-01-21 14:36:40|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.43|2
1642775810000|2022-01-21 14:36:50|342.58|342.43|342.58|342.43|342.58|342.48|342.58|342.43|1
1642775820000|2022-01-21 14:37:00|342.63|342.38|342.78|342.58|342.78|342.58|342.63|342.38|16
1642775830000|2022-01-21 14:37:10|342.73|342.53|342.98|342.83|342.98|342.83|342.73|342.53|10
1642775840000|2022-01-21 14:37:20|342.93|342.78|342.88|342.68|342.93|342.83|342.88|342.63|6
1642775850000|2022-01-21 14:37:30||342.63||342.63||342.73||342.58|4
1642775860000|2022-01-21 14:37:40||342.58||342.63||342.63||342.58|1
1642775870000|2022-01-21 14:37:50||342.58||342.63||342.63||342.58|1
1642775880000|2022-01-21 14:38:00|342.83|342.58|342.78|342.53|342.83|342.63|342.73|342.53|2
1642775890000|2022-01-21 14:38:10|342.73|342.58|342.78|342.53|342.78|342.58|342.73|342.53|0
1642775900000|2022-01-21 14:38:20|342.73|342.58|342.73|342.53|342.78|342.58|342.73|342.53|0
1642775910000|2022-01-21 14:38:30|342.78||342.78||342.78||342.73||0
1642775920000|2022-01-21 14:38:40|342.73|342.58|342.78|342.58|342.78|342.58|342.73|342.53|0
1642775930000|2022-01-21 14:38:50|342.73|342.63|342.78|342.63|342.78|342.63|342.73|342.58|0
1642775940000|2022-01-21 14:39:00|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.53|3
1642775950000|2022-01-21 14:39:10|342.78|342.58|342.78|342.53|342.78|342.58|342.73|342.53|0
1642775960000|2022-01-21 14:39:20|342.83|342.58|342.83|342.63|342.83|342.63|342.78|342.58|0
1642775970000|2022-01-21 14:39:30|342.78|342.58|342.68|342.48|342.83|342.58|342.68|342.48|0
1642775980000|2022-01-21 14:39:40|342.73|342.53|342.68|342.48|342.73|342.53|342.68|342.48|0
1642775990000|2022-01-21 14:39:50|342.73|342.53|342.73|342.53|342.78|342.58|342.73|342.53|0
1642776000000|2022-01-21 14:40:00|342.78|342.58|342.73|342.58|342.78|342.58|342.73|342.58|0
1642776010000|2022-01-21 14:40:10|342.78|342.53|342.68|342.48|342.78|342.53|342.68|342.48|2
1642776020000|2022-01-21 14:40:20||342.53||342.48||342.53||342.43|2
1642776030000|2022-01-21 14:40:30|342.63|342.38|342.58|342.38|342.63|342.38|342.53|342.38|1
1642776040000|2022-01-21 14:40:40|342.53||342.58||342.58||342.53||0
1642776050000|2022-01-21 14:40:50|342.53|342.43|342.48|342.33|342.53|342.43|342.48|342.33|1
1642776060000|2022-01-21 14:41:00|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.23|5
1642776070000|2022-01-21 14:41:10|342.38|342.23|342.38|342.18|342.38|342.23|342.33|342.18|3
1642776080000|2022-01-21 14:41:20|342.33||342.33||342.38||342.33||2
1642776090000|2022-01-21 14:41:30|342.28|342.13|342.23|342.08|342.28|342.13|342.23|342.08|14
1642776100000|2022-01-21 14:41:40|342.18|342.03|342.28|342.03|342.28|342.03|342.18|342.03|17
1642776110000|2022-01-21 14:41:50|342.23||342.23||342.28||342.18||0
1642776120000|2022-01-21 14:42:00|342.18|342.08|342.13|341.93|342.23|342.08|342.08|341.88|55
1642776130000|2022-01-21 14:42:10|342.18|341.98|342.08|341.88|342.18|341.98|342.08|341.88|9
1642776140000|2022-01-21 14:42:20|342.13|341.83|342.08|341.93|342.18|342.03|342.08|341.83|12
1642776150000|2022-01-21 14:42:30|342.13|341.98|342.13|341.98|342.18|341.98|342.13|341.93|5
1642776160000|2022-01-21 14:42:40||341.93||341.93||341.98||341.93|3
1642776170000|2022-01-21 14:42:50|342.18|341.98|342.13|341.98|342.23|342.03|342.13|341.93|1
1642776180000|2022-01-21 14:43:00|342.18|341.93|342.08|341.93|342.18|341.98|342.08|341.93|0
1642776190000|2022-01-21 14:43:10|342.13||342.08||342.13||342.08||0
1642776200000|2022-01-21 14:43:20|342.13|341.88|342.23|342.08|342.23|342.08|342.13|341.88|7
1642776210000|2022-01-21 14:43:30|342.18|342.03|342.13|341.98|342.18|342.08|342.13|341.93|2
1642776220000|2022-01-21 14:43:40||341.93||341.93||341.98||341.93|0
1642776230000|2022-01-21 14:43:50|342.08||342.08||342.13||342.08||2
1642776240000|2022-01-21 14:44:00|342.13||342.08||342.13||342.08||0
1642776250000|2022-01-21 14:44:10|||||||||4
1642776260000|2022-01-21 14:44:20|342.03|341.88|342.03|341.83|342.03|341.88|341.98|341.83|2
1642776270000|2022-01-21 14:44:30|341.98|341.88|341.93|341.78|341.98|341.88|341.93|341.78|5
1642776280000|2022-01-21 14:44:40|341.88|341.73|341.88|341.73|341.88|341.78|341.88|341.73|7
1642776290000|2022-01-21 14:44:50|341.83|341.63|341.73|341.53|341.83|341.63|341.68|341.48|86
1642776300000|2022-01-21 14:45:00|341.68|341.58|341.68|341.48|341.68|341.58|341.68|341.48|1
1642776310000|2022-01-21 14:45:10||341.53||341.53||341.53||341.53|0
1642776320000|2022-01-21 14:45:20|341.63|341.48|341.68|341.53|341.68|341.53|341.63|341.43|8
1642776330000|2022-01-21 14:45:30|341.73|341.48|341.88|341.63|341.88|341.68|341.73|341.48|1
1642776340000|2022-01-21 14:45:40|341.83|341.58|341.88|341.68|341.88|341.73|341.78|341.58|7
1642776350000|2022-01-21 14:45:50|341.83|341.73|341.88|341.73|341.93|341.73|341.83|341.63|2
1642776360000|2022-01-21 14:46:00|341.83|341.68|341.98|341.78|341.98|341.83|341.83|341.68|7
1642776370000|2022-01-21 14:46:10|341.93|341.73|342.03|341.83|342.03|341.83|341.88|341.68|1
1642776380000|2022-01-21 14:46:20|341.98|341.88|342.03|341.83|342.03|341.88|341.98|341.78|4
1642776390000|2022-01-21 14:46:30|341.98|341.78|342.03|341.78|342.03|341.83|341.98|341.78|1
1642776400000|2022-01-21 14:46:40|342.08|341.83|342.13|341.88|342.13|341.98|342.08|341.83|0
1642776410000|2022-01-21 14:46:50|342.08|341.93|342.13|341.88|342.13|341.93|342.08|341.88|0
1642776420000|2022-01-21 14:47:00|342.08|341.93|342.28|342.03|342.28|342.08|342.08|341.88|5
1642776430000|2022-01-21 14:47:10|342.18|342.08|342.13|341.93|342.18|342.08|342.13|341.93|1
1642776440000|2022-01-21 14:47:20|342.18|341.98|342.23|341.98|342.23|342.08|342.18|341.98|2
1642776450000|2022-01-21 14:47:30|342.18|342.03|342.23|341.98|342.23|342.03|342.18|341.98|2
1642776460000|2022-01-21 14:47:40|342.18|341.93|342.18|341.93|342.23|342.03|342.13|341.93|1
1642776470000|2022-01-21 14:47:50|342.13|341.88|342.13|341.88|342.13|341.93|342.08|341.88|0
1642776480000|2022-01-21 14:48:00|342.08|341.93|342.13|341.93|342.13|341.93|342.08|341.88|0
1642776490000|2022-01-21 14:48:10|342.08|341.88|342.08|341.93|342.13|341.93|342.08|341.88|1
1642776500000|2022-01-21 14:48:20|342.13|341.88|342.08|341.93|342.13|341.93|342.08|341.88|2
1642776510000|2022-01-21 14:48:30|342.13|341.88|342.03|341.88|342.13|341.93|342.03|341.88|2
1642776520000|2022-01-21 14:48:40|341.98|341.78|341.93|341.78|342.03|341.83|341.93|341.73|2
1642776530000|2022-01-21 14:48:50|341.98|341.73|341.93|341.78|341.98|341.78|341.88|341.73|4
1642776540000|2022-01-21 14:49:00|341.98|341.73|341.88|341.73|341.98|341.73|341.88|341.68|3
1642776550000|2022-01-21 14:49:10|341.83|341.68|341.78|341.58|341.88|341.73|341.78|341.58|1
1642776560000|2022-01-21 14:49:20|341.83|341.63|341.88|341.68|341.88|341.68|341.78|341.58|0
1642776570000|2022-01-21 14:49:30|341.83|341.63|341.93|341.78|341.98|341.78|341.83|341.63|0
1642776580000|2022-01-21 14:49:40|341.88|341.73|341.93|341.73|341.93|341.78|341.88|341.73|2
1642776590000|2022-01-21 14:49:50|341.98|341.78|342.08|341.93|342.13|341.93|341.93|341.73|7
1642776600000|2022-01-21 14:50:00|342.03|341.83|342.18|341.98|342.18|342.03|342.03|341.83|2
1642776610000|2022-01-21 14:50:10|342.23|342.03|342.13|341.93|342.23|342.03|342.08|341.88|0
1642776620000|2022-01-21 14:50:20|342.08|341.98|342.03|341.83|342.08|341.98|342.03|341.83|8
1642776630000|2022-01-21 14:50:30|341.98|341.78|341.93|341.73|341.98|341.78|341.93|341.73|1
1642776650000|2022-01-21 14:50:50|341.98|341.78|341.88|341.68|341.98|341.78|341.88|341.68|1
1642776660000|2022-01-21 14:51:00|341.83|341.63|341.83|341.63|341.88|341.68|341.83|341.63|2
1642776670000|2022-01-21 14:51:10|341.78|341.58|341.73|341.58|341.78|341.58|341.73|341.53|0
1642776680000|2022-01-21 14:51:20|341.78|341.53|341.73|341.53|341.78|341.58|341.73|341.53|1
1642776690000|2022-01-21 14:51:30|341.68||341.68||341.68||341.68||1
1642776700000|2022-01-21 14:51:40|341.73|341.48|341.73|341.53|341.73|341.58|341.68|341.48|7
1642776710000|2022-01-21 14:51:50|341.68|341.58|341.73|341.53|341.73|341.58|341.68|341.53|0
1642776720000|2022-01-21 14:52:00|341.68|341.48|341.68|341.48|341.68|341.53|341.63|341.48|4
1642776730000|2022-01-21 14:52:10|341.63|341.53|341.63|341.48|341.73|341.53|341.63|341.43|9
1642776740000|2022-01-21 14:52:20|341.68|341.53|341.73|341.53|341.73|341.58|341.63|341.53|4
1642776750000|2022-01-21 14:52:30|341.68|341.58|341.68|341.53|341.73|341.58|341.68|341.53|0
1642776760000|2022-01-21 14:52:40|341.63|341.48|341.63|341.48|341.68|341.53|341.63|341.43|9
1642776770000|2022-01-21 14:52:50|341.68|341.43|341.63|341.48|341.68|341.48|341.63|341.43|1
1642776780000|2022-01-21 14:53:00|341.58|341.43|341.58|341.43|341.63|341.43|341.58|341.43|4
1642776790000|2022-01-21 14:53:10|341.53|341.38|341.53|341.33|341.58|341.38|341.53|341.33|3
1642776800000|2022-01-21 14:53:20|341.48||341.53||341.53||341.48||0
1642776810000|2022-01-21 14:53:30|341.48||341.48||341.53||341.48||0
1642776820000|2022-01-21 14:53:40|341.43|341.28|341.43|341.28|341.43|341.28|341.43|341.28|6
1642776830000|2022-01-21 14:53:50|341.48|341.08|341.33|341.18|341.48|341.18|341.28|341.08|71
1642776840000|2022-01-21 14:54:00|341.38|341.23|341.38|341.23|341.43|341.23|341.38|341.23|13
1642776850000|2022-01-21 14:54:10|341.33|341.18|341.33|341.13|341.33|341.23|341.28|341.13|0
1642776860000|2022-01-21 14:54:20|341.28|341.18|341.33|341.18|341.33|341.18|341.28|341.13|2
1642776870000|2022-01-21 14:54:30|341.28|341.13|341.28|341.08|341.33|341.13|341.28|341.08|5
1642776880000|2022-01-21 14:54:40||341.13||341.13||341.13||341.08|0
1642776890000|2022-01-21 14:54:50|341.23|341.03|341.23|341.03|341.23|341.03|341.23|341.03|2
1642776900000|2022-01-21 14:55:00|341.28|341.08|341.33|341.18|341.33|341.18|341.23|341.08|2
1642776910000|2022-01-21 14:55:10|341.38|341.23|341.23|341.08|341.43|341.23|341.23|341.08|4
1642776920000|2022-01-21 14:55:20|341.18|341.03|341.23|341.03|341.23|341.08|341.18|341.03|10
1642776960000|2022-01-21 14:56:00|341.13|340.98|341.18|341.03|341.18|341.03|341.13|340.98|28
1642776970000|2022-01-21 14:56:10|341.13|340.98|341.23|341.03|341.23|341.03|341.13|340.98|3
1642776990000|2022-01-21 14:56:30|341.13|340.98|341.08|340.93|341.13|340.98|341.03|340.88|39
1642777000000|2022-01-21 14:56:40|341.03|340.88|340.98|340.78|341.03|340.88|340.98|340.78|52
1642777010000|2022-01-21 14:56:50|340.93|340.83|340.98|340.83|340.98|340.83|340.93|340.78|4
1642777020000|2022-01-21 14:57:00|341.03||341.03||341.08||341.03||5
1642777030000|2022-01-21 14:57:10|341.08||341.08||341.08||341.08||2
1642777040000|2022-01-21 14:57:20|341.03||341.08||341.08||341.03||0
1642777050000|2022-01-21 14:57:30|341.03|340.88|341.03|340.83|341.03|340.88|341.03|340.83|2
1642777070000|2022-01-21 14:57:50|341.08||341.18||341.18||341.08||0
1642777080000|2022-01-21 14:58:00|341.23||341.23||341.28||341.23||0
1642777100000|2022-01-21 14:58:20||340.88||340.98||340.98||340.88|0
1642777110000|2022-01-21 14:58:30||341.03||341.03||341.03||340.98|1
1642777120000|2022-01-21 14:58:40|341.38||341.33||341.38||341.33||1
1642777130000|2022-01-21 14:58:50|341.38||341.43||341.43||341.33||0
1642777140000|2022-01-21 14:59:00|341.48||341.43||341.48||341.43||0
1642777150000|2022-01-21 14:59:10|341.38||341.28||341.38||341.28||0
1642777160000|2022-01-21 14:59:20|341.33||341.33||341.33||341.28||0
1642777170000|2022-01-21 14:59:30|341.28||341.38||341.38||341.28||0
1642777180000|2022-01-21 14:59:40|341.33||341.38||341.38||341.33||0
1642777190000|2022-01-21 14:59:50|341.33|341.08|341.43|341.13|341.43|341.13|341.33|341.08|2
1642777200000|2022-01-21 15:00:00|341.38|341.08|341.43|341.23|341.48|341.23|341.38|341.08|2
1642777210000|2022-01-21 15:00:10|341.48|341.18|341.48|341.23|341.48|341.23|341.48|341.18|1
1642777220000|2022-01-21 15:00:20|341.43||341.63||341.68||341.43||1
1642777230000|2022-01-21 15:00:30|341.58||341.53||341.58||341.53||0
1642777240000|2022-01-21 15:00:40|341.48||341.38||341.48||341.38||7
1642777250000|2022-01-21 15:00:50|341.33|341.13|341.23|341.03|341.33|341.13|341.23|340.98|7
1642777260000|2022-01-21 15:01:00|341.13|340.98|341.08|340.88|341.13|340.98|341.08|340.88|3
1642777270000|2022-01-21 15:01:10|341.03|340.83|341.03|340.83|341.03|340.83|340.98|340.78|1
1642777280000|2022-01-21 15:01:20|340.98|340.78|340.83|340.63|340.98|340.78|340.83|340.63|7
1642777290000|2022-01-21 15:01:30||340.68||340.63||340.68||340.63|2
1642777300000|2022-01-21 15:01:40|340.78|340.58|340.73|340.58|340.83|340.58|340.73|340.58|7
1642777310000|2022-01-21 15:01:50|340.78|340.53|340.68|340.53|340.78|340.53|340.68|340.53|1
1642777320000|2022-01-21 15:02:00|340.63|340.48|340.78|340.58|340.78|340.58|340.63|340.48|12
1642777330000|2022-01-21 15:02:10|340.73|340.63|340.73|340.58|340.73|340.63|340.73|340.58|0
1642777340000|2022-01-21 15:02:20|340.78|340.63|340.83|340.68|340.88|340.68|340.73|340.63|7
1642777350000|2022-01-21 15:02:30|340.78|340.63|340.78|340.58|340.78|340.63|340.78|340.58|4
1642777360000|2022-01-21 15:02:40|340.73|340.63|340.83|340.63|340.83|340.63|340.73|340.58|0
1642777370000|2022-01-21 15:02:50|340.88|340.58|340.83|340.63|340.88|340.68|340.83|340.58|2
1642777380000|2022-01-21 15:03:00|340.88|340.68|340.78|340.63|340.88|340.68|340.78|340.63|0
1642777390000|2022-01-21 15:03:10|340.83|340.58|340.73|340.58|340.83|340.58|340.73|340.58|1
1642777400000|2022-01-21 15:03:20|340.78|340.53|340.68|340.53|340.78|340.58|340.68|340.53|9
1642777410000|2022-01-21 15:03:30|||||||||1
1642777420000|2022-01-21 15:03:40|340.63|340.48|340.73|340.53|340.73|340.53|340.63|340.48|1
1642777430000|2022-01-21 15:03:50|340.78|340.58|340.78|340.63|340.78|340.63|340.78|340.58|0
1642777440000|2022-01-21 15:04:00|340.73|340.58|340.78|340.63|340.78|340.63|340.73|340.58|3
1642777450000|2022-01-21 15:04:10|340.88|340.68|340.78|340.63|340.88|340.73|340.78|340.63|2
1642777460000|2022-01-21 15:04:20|340.83|340.68|340.88|340.73|340.88|340.73|340.83|340.68|0
1642777470000|2022-01-21 15:04:30|340.83|340.68|340.78|340.58|340.83|340.68|340.78|340.58|1
1642777480000|2022-01-21 15:04:40|340.73|340.53|340.73|340.58|340.73|340.58|340.73|340.53|0
1642777490000|2022-01-21 15:04:50|340.78|340.63|340.88|340.68|340.88|340.68|340.78|340.63|1
1642777500000|2022-01-21 15:05:00|340.83|340.73|341.03|340.83|341.03|340.83|340.83|340.73|1
1642777510000|2022-01-21 15:05:10|340.98|340.78|340.93|340.73|341.03|340.78|340.93|340.73|1
1642777520000|2022-01-21 15:05:20|340.98|340.78|340.88|340.68|340.98|340.78|340.88|340.68|2
1642777530000|2022-01-21 15:05:30|340.93|340.73|340.93|340.73|340.93|340.78|340.93|340.73|1
1642777540000|2022-01-21 15:05:40||340.78||340.73||340.78||340.73|0
1642777550000|2022-01-21 15:05:50|340.98|340.78|340.88|340.68|340.98|340.78|340.88|340.68|1
1642777560000|2022-01-21 15:06:00|340.93|340.73|341.03|340.83|341.08|340.83|340.93|340.73|3
1642777570000|2022-01-21 15:06:10|341.08||341.03||341.08||341.03||0
1642777580000|2022-01-21 15:06:20|341.08||341.13||341.13||341.08||1
1642777590000|2022-01-21 15:06:30|341.08|340.93|341.18|340.98|341.18|340.98|341.03|340.93|2
1642777600000|2022-01-21 15:06:40|341.23|341.03|341.18|340.98|341.23|341.03|341.13|340.98|3
1642777610000|2022-01-21 15:06:50|341.13|341.03|341.03|340.83|341.13|341.03|341.03|340.83|4
1642777620000|2022-01-21 15:07:00|340.98||340.98||341.03||340.98||10
1642777630000|2022-01-21 15:07:10|341.03||340.98||341.03||340.98||1
1642777640000|2022-01-21 15:07:20|341.03|340.78|340.98|340.78|341.03|340.83|340.93|340.78|3
1642777650000|2022-01-21 15:07:30|340.93|340.83|340.98|340.83|340.98|340.83|340.93|340.78|0
1642777660000|2022-01-21 15:07:40|341.03|340.78|341.03|340.83|341.03|340.83|341.03|340.78|2
1642777670000|2022-01-21 15:07:50||340.78||340.88||340.88||340.78|1
1642777680000|2022-01-21 15:08:00||340.83||340.83||340.83||340.78|1
1642777690000|2022-01-21 15:08:10||340.78||340.83||340.83||340.78|1
1642777720000|2022-01-21 15:08:40|341.08|340.88|341.03|340.83|341.13|340.98|341.03|340.83|6
1642777730000|2022-01-21 15:08:50||340.78||340.78||340.78||340.78|0
1642777740000|2022-01-21 15:09:00||340.83||340.73||340.83||340.73|0
1642777750000|2022-01-21 15:09:10|340.98||340.93||340.98||340.93||0
1642777760000|2022-01-21 15:09:20|340.98|340.68|340.88|340.73|340.98|340.73|340.88|340.68|1
1642777770000|2022-01-21 15:09:30||340.68||340.73||340.73||340.68|0
1642777780000|2022-01-21 15:09:40|340.83|340.68|340.88|340.73|340.93|340.78|340.83|340.68|4
1642777790000|2022-01-21 15:09:50|340.93|340.68|340.83|340.68|340.93|340.78|340.83|340.68|1
1642777800000|2022-01-21 15:10:00|340.78|340.63|340.73|340.53|340.78|340.63|340.73|340.53|13
1642777810000|2022-01-21 15:10:10|340.68|340.58|340.73|340.53|340.73|340.58|340.68|340.53|7
1642777820000|2022-01-21 15:10:20|340.68|340.58|340.73|340.53|340.73|340.58|340.68|340.48|1
1642777830000|2022-01-21 15:10:30|340.68|340.58|340.68|340.53|340.73|340.58|340.68|340.53|1
1642777840000|2022-01-21 15:10:40|340.73|340.48|340.68|340.48|340.73|340.48|340.63|340.48|4
1642777850000|2022-01-21 15:10:50|340.63|340.53|340.63|340.48|340.63|340.53|340.63|340.48|1
1642777860000|2022-01-21 15:11:00||340.43||340.43||340.48||340.43|4
1642777870000|2022-01-21 15:11:10|340.58|340.38|340.53|340.38|340.58|340.38|340.53|340.38|3
1642777880000|2022-01-21 15:11:20|340.58|340.43|340.48|340.33|340.58|340.43|340.48|340.33|6
1642777900000|2022-01-21 15:11:40|340.43|340.28|340.43|340.28|340.48|340.28|340.43|340.28|5
1642777910000|2022-01-21 15:11:50|340.48|340.33|340.43|340.28|340.48|340.33|340.43|340.28|1
1642777920000|2022-01-21 15:12:00|340.48|340.33|340.43|340.23|340.48|340.33|340.38|340.23|3
1642777930000|2022-01-21 15:12:10|340.38|340.18|340.38|340.18|340.38|340.18|340.33|340.18|4
1642777940000|2022-01-21 15:12:20||340.23||340.23||340.23||340.18|1
1642777950000|2022-01-21 15:12:30|340.33|340.18|340.33|340.13|340.38|340.23|340.28|340.13|6
1642777960000|2022-01-21 15:12:40|340.28|340.18|340.38|340.18|340.38|340.18|340.28|340.18|6
1642777970000|2022-01-21 15:12:50|340.33|340.23|340.33|340.18|340.33|340.23|340.33|340.18|1
1642777980000|2022-01-21 15:13:00|340.28|340.13|340.28|340.13|340.28|340.13|340.28|340.13|1
1642777990000|2022-01-21 15:13:10|340.23|340.08|340.23|340.08|340.28|340.13|340.23|340.08|3
1642778000000|2022-01-21 15:13:20|340.28|340.03|340.03|339.88|340.28|340.13|340.03|339.88|42
1642778010000|2022-01-21 15:13:30|340.08|339.83|340.03|339.83|340.08|339.83|340.03|339.83|1
1642778020000|2022-01-21 15:13:40|339.98|339.88|340.08|339.93|340.08|339.93|339.98|339.88|2
1642778030000|2022-01-21 15:13:50||339.88||339.88||339.88||339.88|0
1642778040000|2022-01-21 15:14:00|340.03||340.08||340.08||340.03||0
1642778050000|2022-01-21 15:14:10|340.03|339.83|340.03|339.83|340.03|339.88|340.03|339.83|2
1642778060000|2022-01-21 15:14:20|339.98|339.88|340.03|339.88|340.03|339.88|339.98|339.88|1
1642778070000|2022-01-21 15:14:30||339.83||339.88||339.88||339.83|1
1642778080000|2022-01-21 15:14:40|340.08|339.93|340.03|339.88|340.13|339.98|340.03|339.88|4
1642778090000|2022-01-21 15:14:50|340.08|339.93|340.08|339.88|340.13|339.98|340.08|339.88|3
1642778100000|2022-01-21 15:15:00|340.03|339.83|340.08|339.93|340.13|339.98|340.03|339.83|0
1642778110000|2022-01-21 15:15:10|340.13|339.98|340.23|340.03|340.23|340.03|340.08|339.93|49
1642778120000|2022-01-21 15:15:20|340.28|340.08|340.28|340.08|340.28|340.08|340.28|340.03|2
1642778130000|2022-01-21 15:15:30|340.23|340.03|340.23|340.03|340.23|340.03|340.23|340.03|0
1642778140000|2022-01-21 15:15:40|340.18|339.98|340.18|339.98|340.18|340.03|340.18|339.98|3
1642778150000|2022-01-21 15:15:50|340.13|339.93|340.13|339.98|340.18|339.98|340.08|339.93|5
1642778160000|2022-01-21 15:16:00|340.08|339.93|340.03|339.88|340.08|339.93|340.03|339.88|1
1642778170000|2022-01-21 15:16:10|340.08|339.83|340.03|339.83|340.08|339.83|340.03|339.83|4
1642778180000|2022-01-21 15:16:20|340.08||340.03||340.08||340.03||0
1642778190000|2022-01-21 15:16:30|340.08|339.88|340.08|339.88|340.08|339.93|340.03|339.88|0
1642778200000|2022-01-21 15:16:40|340.03|339.93|340.18|339.98|340.18|339.98|340.03|339.88|1
1642778210000|2022-01-21 15:16:50|340.13|340.03|340.13|339.93|340.13|340.03|340.13|339.93|5
1642778220000|2022-01-21 15:17:00|340.08|339.88|339.98|339.83|340.08|339.88|339.98|339.83|6
1642778230000|2022-01-21 15:17:10|339.93|339.78|339.93|339.78|339.93|339.78|339.93|339.78|11
1642778240000|2022-01-21 15:17:20||339.73||339.78||339.78||339.73|9
1642778250000|2022-01-21 15:17:30|340.03|339.83|340.03|339.83|340.08|339.83|340.03|339.83|3
1642778260000|2022-01-21 15:17:40|340.08|339.88|340.03|339.88|340.08|339.93|340.03|339.88|3
1642778270000|2022-01-21 15:17:50|340.08|339.83|340.03|339.83|340.08|339.83|340.03|339.83|1
1642778290000|2022-01-21 15:18:10|339.98||339.98||339.98||339.98||0
1642778300000|2022-01-21 15:18:20|340.03||340.08||340.08||340.03||2
1642778310000|2022-01-21 15:18:30|340.03|339.78|339.93|339.78|340.03|339.78|339.93|339.73|3
1642778320000|2022-01-21 15:18:40|339.88|339.73|339.83|339.68|339.88|339.73|339.83|339.68|3
1642778330000|2022-01-21 15:18:50|339.78|339.63|339.63|339.48|339.83|339.63|339.63|339.48|42
1642778340000|2022-01-21 15:19:00|339.58|339.43|339.43|339.28|339.58|339.43|339.43|339.28|31
1642778350000|2022-01-21 15:19:10|339.53|339.33|339.48|339.33|339.58|339.38|339.48|339.33|48
1642778360000|2022-01-21 15:19:20|339.53|339.28|339.58|339.38|339.58|339.38|339.48|339.28|8
1642778370000|2022-01-21 15:19:30|339.63|339.43|339.63|339.43|339.63|339.43|339.63|339.43|0
1642778380000|2022-01-21 15:19:40|339.58|339.48|339.63|339.48|339.63|339.48|339.58|339.48|0
1642778390000|2022-01-21 15:19:50|339.68|339.43|339.58|339.43|339.68|339.43|339.58|339.43|5
1642778400000|2022-01-21 15:20:00|339.53|339.38|339.53|339.38|339.58|339.38|339.53|339.38|13
1642778410000|2022-01-21 15:20:10|339.48|339.33|339.53|339.33|339.58|339.38|339.48|339.33|5
1642778420000|2022-01-21 15:20:20|339.58|339.38|339.53|339.38|339.63|339.43|339.53|339.38|3
1642778430000|2022-01-21 15:20:30|339.58|339.43|339.63|339.43|339.68|339.43|339.58|339.43|5
1642778440000|2022-01-21 15:20:40|339.68||339.63||339.68||339.63||0
1642778450000|2022-01-21 15:20:50|339.58||339.58||339.63||339.58||1
1642778460000|2022-01-21 15:21:00|339.53|339.38|339.53|339.33|339.58|339.38|339.53|339.33|13
1642778470000|2022-01-21 15:21:10|339.43|339.28|339.38|339.23|339.43|339.28|339.38|339.23|24
1642778480000|2022-01-21 15:21:20|339.33|339.18|339.33|339.18|339.38|339.18|339.33|339.18|3
1642778490000|2022-01-21 15:21:30|339.38|339.23|339.43|339.28|339.43|339.28|339.33|339.23|23
1642778500000|2022-01-21 15:21:40|339.48|339.33|339.53|339.33|339.53|339.38|339.48|339.33|25
1642778510000|2022-01-21 15:21:50|339.58|339.38|339.53|339.33|339.58|339.38|339.48|339.33|8
1642778520000|2022-01-21 15:22:00|339.48|339.28|339.48|339.28|339.53|339.28|339.48|339.28|3
1642778530000|2022-01-21 15:22:10|339.43||339.48||339.48||339.43||1
1642778540000|2022-01-21 15:22:20|339.53|339.33|339.53|339.38|339.53|339.38|339.53|339.33|1
1642778550000|2022-01-21 15:22:30|339.48|339.33|339.48|339.28|339.53|339.33|339.48|339.28|2
1642778560000|2022-01-21 15:22:40|339.53|339.38|339.58|339.38|339.58|339.38|339.48|339.33|9
1642778570000|2022-01-21 15:22:50|339.63|339.43|339.58|339.38|339.63|339.43|339.53|339.38|1
1642778580000|2022-01-21 15:23:00|339.63|339.43|339.68|339.48|339.68|339.48|339.63|339.43|2
1642778590000|2022-01-21 15:23:10|339.63|339.43|339.63|339.43|339.63|339.43|339.63|339.43|0
1642778600000|2022-01-21 15:23:20|339.68|339.48|339.68|339.53|339.68|339.53|339.63|339.48|1
1642778610000|2022-01-21 15:23:30|339.73||339.68||339.73||339.68||2
1642778620000|2022-01-21 15:23:40|339.73|339.48|339.53|339.38|339.73|339.48|339.53|339.33|15
1642778630000|2022-01-21 15:23:50|339.58|339.43|339.58|339.38|339.63|339.43|339.58|339.38|7
1642778640000|2022-01-21 15:24:00|339.63|339.43|339.68|339.48|339.68|339.48|339.63|339.43|4
1642778650000|2022-01-21 15:24:10|339.63|339.53|339.73|339.53|339.83|339.63|339.63|339.48|9
1642778660000|2022-01-21 15:24:20|339.68|339.58|339.78|339.58|339.78|339.58|339.68|339.53|0
1642778670000|2022-01-21 15:24:30|339.83|339.63|340.03|339.88|340.03|339.88|339.83|339.63|1
1642778680000|2022-01-21 15:24:40|340.08|339.83|340.03|339.78|340.08|339.88|339.98|339.78|26
1642778690000|2022-01-21 15:24:50|339.98|339.83|339.88|339.68|339.98|339.83|339.83|339.63|0
1642778700000|2022-01-21 15:25:00|339.78|339.63|340.03|339.83|340.03|339.88|339.78|339.63|2
1642778710000|2022-01-21 15:25:10|339.98|339.73|339.88|339.73|339.98|339.78|339.88|339.73|3
1642778720000|2022-01-21 15:25:20|339.93|339.68|339.83|339.68|339.93|339.73|339.83|339.63|7
1642778730000|2022-01-21 15:25:30|339.93|339.73|339.88|339.63|339.93|339.73|339.83|339.63|2
1642778740000|2022-01-21 15:25:40|339.83|339.68|339.88|339.73|339.88|339.73|339.83|339.63|1
1642778750000|2022-01-21 15:25:50|339.83|339.68|339.93|339.78|339.93|339.78|339.78|339.58|10
1642778760000|2022-01-21 15:26:00||339.73||339.78||339.78||339.73|0
1642778770000|2022-01-21 15:26:10|339.98|339.83|339.98|339.83|339.98|339.83|339.93|339.73|6
1642778780000|2022-01-21 15:26:20|340.03|339.78|340.03|339.83|340.03|339.83|340.03|339.78|0
1642778790000|2022-01-21 15:26:30|340.08||340.03||340.08||340.03||0
1642778800000|2022-01-21 15:26:40|340.08|339.88|340.13|339.93|340.13|339.98|340.08|339.88|0
1642778810000|2022-01-21 15:26:50||339.98||339.98||339.98||339.93|2
1642778820000|2022-01-21 15:27:00|340.08|339.93|340.13|339.93|340.13|339.98|340.08|339.88|8
1642778830000|2022-01-21 15:27:10|340.18|339.98|340.23|340.08|340.23|340.08|340.18|339.98|4
1642778840000|2022-01-21 15:27:20|340.28|340.13|340.33|340.13|340.33|340.18|340.28|340.08|5
1642778850000|2022-01-21 15:27:30|340.38|340.18|340.33|340.13|340.38|340.18|340.33|340.13|0
1642778860000|2022-01-21 15:27:40|340.38|340.18|340.23|340.03|340.38|340.18|340.23|339.98|1
1642778870000|2022-01-21 15:27:50|340.18|339.98|340.23|339.98|340.23|339.98|340.08|339.93|0
1642778880000|2022-01-21 15:28:00|340.18|340.03|340.23|340.03|340.23|340.03|340.13|339.98|0
1642778890000|2022-01-21 15:28:10|340.28|340.08|340.23|340.03|340.33|340.13|340.23|340.03|1
1642778900000|2022-01-21 15:28:20|340.18||340.28||340.28||340.18||2
1642778910000|2022-01-21 15:28:30|340.23|340.08|340.33|340.13|340.33|340.13|340.23|340.08|0
1642778920000|2022-01-21 15:28:40|340.28|340.18|340.38|340.18|340.38|340.18|340.28|340.18|6
1642778930000|2022-01-21 15:28:50|340.33|340.08|340.28|340.03|340.38|340.08|340.13|339.98|6
1642778940000|2022-01-21 15:29:00|340.23|340.08|340.28|340.08|340.33|340.13|340.23|340.08|0
1642778950000|2022-01-21 15:29:10|340.23|340.03|340.23|340.03|340.28|340.03|340.23|339.98|0
1642778960000|2022-01-21 15:29:20|340.18||340.18||340.18||340.18||0
1642778970000|2022-01-21 15:29:30|340.13|339.98|340.18|339.98|340.18|339.98|340.08|339.93|3
1642778980000|2022-01-21 15:29:40|340.13|339.93|340.13|339.93|340.18|339.93|340.08|339.88|5
1642778990000|2022-01-21 15:29:50|340.18|339.88|340.08|339.93|340.18|339.98|340.03|339.88|1
1642779000000|2022-01-21 15:30:00|340.03|339.88|340.03|339.83|340.08|339.88|339.98|339.78|1
1642779010000|2022-01-21 15:30:10|339.98|339.78|339.98|339.83|340.03|339.83|339.93|339.78|0
1642779020000|2022-01-21 15:30:20|340.03|339.88|340.13|339.93|340.13|339.93|340.03|339.83|3
1642779030000|2022-01-21 15:30:30|340.18|339.98|340.33|340.18|340.33|340.18|340.18|339.93|0
1642779040000|2022-01-21 15:30:40|340.28|340.13|340.28|340.08|340.33|340.18|340.28|340.03|1
1642779050000|2022-01-21 15:30:50|340.33|340.03|340.33|340.13|340.33|340.18|340.33|340.03|0
1642779060000|2022-01-21 15:31:00|340.38|340.18|340.43|340.23|340.48|340.23|340.38|340.13|3
1642779070000|2022-01-21 15:31:10|340.48|340.28|340.43|340.23|340.48|340.33|340.43|340.23|3
1642779080000|2022-01-21 15:31:20|340.48|340.28|340.53|340.38|340.58|340.38|340.48|340.28|2
1642779090000|2022-01-21 15:31:30|340.58|340.33|340.53|340.33|340.58|340.38|340.53|340.33|1
1642779100000|2022-01-21 15:31:40|340.48|340.28|340.48|340.28|340.53|340.33|340.43|340.23|7
1642779110000|2022-01-21 15:31:50|340.43|340.23|340.48|340.33|340.53|340.38|340.43|340.23|0
1642779120000|2022-01-21 15:32:00|340.43|340.28|340.43|340.23|340.48|340.28|340.43|340.23|0
1642779130000|2022-01-21 15:32:10|340.38|340.28|340.43|340.23|340.43|340.28|340.38|340.23|1
1642779140000|2022-01-21 15:32:20|340.38||340.38||340.43||340.38||0
1642779150000|2022-01-21 15:32:30|340.43|340.18|340.38|340.18|340.43|340.23|340.33|340.18|7
1642779160000|2022-01-21 15:32:40|340.43|340.23|340.48|340.23|340.48|340.23|340.38|340.18|8
1642779170000|2022-01-21 15:32:50|340.43|340.18|340.38|340.13|340.43|340.18|340.33|340.13|1
1642779180000|2022-01-21 15:33:00|340.33|340.18|340.38|340.18|340.38|340.18|340.33|340.13|1
1642779190000|2022-01-21 15:33:10|340.33|340.13|340.38|340.18|340.38|340.18|340.33|340.13|0
1642779200000|2022-01-21 15:33:20|340.33|340.13|340.48|340.28|340.48|340.28|340.33|340.13|0
1642779210000|2022-01-21 15:33:30|340.53|340.33|340.48|340.28|340.53|340.38|340.43|340.23|13
1642779220000|2022-01-21 15:33:40|340.53|340.33|340.58|340.33|340.58|340.38|340.48|340.33|0
1642779230000|2022-01-21 15:33:50|340.53|340.38|340.58|340.38|340.58|340.38|340.53|340.33|1
1642779240000|2022-01-21 15:34:00|340.53|340.33|340.38|340.18|340.58|340.38|340.38|340.18|5
1642779250000|2022-01-21 15:34:10||340.23||340.18||340.23||340.18|2
1642779260000|2022-01-21 15:34:20|340.43|340.23|340.43|340.23|340.48|340.23|340.43|340.18|15
1642779270000|2022-01-21 15:34:30|340.48|340.28|340.48|340.28|340.48|340.28|340.43|340.23|0
1642779280000|2022-01-21 15:34:40|340.43|340.33|340.58|340.38|340.58|340.38|340.43|340.28|0
1642779290000|2022-01-21 15:34:50|340.53|340.43|340.53|340.33|340.53|340.43|340.53|340.33|0
1642779300000|2022-01-21 15:35:00|340.58|340.38|340.53|340.33|340.58|340.38|340.53|340.33|0
1642779310000|2022-01-21 15:35:10|340.58|340.38|340.58|340.38|340.58|340.43|340.48|340.38|0
1642779320000|2022-01-21 15:35:20||340.43||340.43||340.43||340.38|0
1642779330000|2022-01-21 15:35:30|340.63|340.48|340.68|340.53|340.73|340.53|340.63|340.48|8
1642779340000|2022-01-21 15:35:40|340.63|340.48|340.58|340.43|340.63|340.48|340.58|340.43|4
1642779350000|2022-01-21 15:35:50||340.38||340.38||340.38||340.38|0
1642779360000|2022-01-21 15:36:00|340.53|340.43|340.53|340.33|340.58|340.43|340.53|340.33|0
1642779370000|2022-01-21 15:36:10|340.48|340.38|340.58|340.43|340.58|340.43|340.48|340.33|7
1642779380000|2022-01-21 15:36:20|340.63|340.38|340.53|340.38|340.63|340.43|340.53|340.38|2
1642779390000|2022-01-21 15:36:30|340.58|340.43|340.58|340.38|340.58|340.43|340.53|340.38|2
1642779400000|2022-01-21 15:36:40|340.63|340.43|340.73|340.43|340.73|340.53|340.63|340.43|5
1642779420000|2022-01-21 15:37:00|340.78||340.78||340.78||340.73||0
1642779440000|2022-01-21 15:37:20|340.73||340.78||340.78||340.73||0
1642779450000|2022-01-21 15:37:30|340.73|340.58|340.78|340.58|340.78|340.58|340.73|340.58|0
1642779460000|2022-01-21 15:37:40|340.73|340.63|340.73|340.53|340.78|340.63|340.73|340.53|1
1642779470000|2022-01-21 15:37:50|340.68||340.68||340.73||340.68||0
1642779480000|2022-01-21 15:38:00|340.73|340.58|340.83|340.63|340.88|340.63|340.68|340.53|4
1642779490000|2022-01-21 15:38:10|340.88|340.58|340.83|340.63|340.88|340.63|340.78|340.58|0
1642779500000|2022-01-21 15:38:20|340.78|340.58|340.83|340.68|340.88|340.68|340.78|340.58|0
1642779510000|2022-01-21 15:38:30||340.63||340.63||340.63||340.63|3
1642779520000|2022-01-21 15:38:40|340.78|340.58|340.68|340.53|340.83|340.58|340.68|340.53|1
1642779530000|2022-01-21 15:38:50|340.73|340.58|340.83|340.68|340.83|340.68|340.68|340.58|2
1642779540000|2022-01-21 15:39:00|340.88|340.73|340.98|340.78|340.98|340.78|340.88|340.68|8
1642779550000|2022-01-21 15:39:10|340.93|340.83|340.88|340.73|340.98|340.83|340.88|340.73|0
1642779560000|2022-01-21 15:39:20|340.93|340.63|340.88|340.73|340.93|340.73|340.88|340.63|0
1642779570000|2022-01-21 15:39:30|340.93|340.68|340.88|340.73|340.93|340.73|340.83|340.68|0
1642779580000|2022-01-21 15:39:40|340.93|340.63|340.78|340.58|340.93|340.68|340.73|340.58|3
1642779590000|2022-01-21 15:39:50|340.73|340.53|340.63|340.43|340.78|340.53|340.63|340.43|4
1642779600000|2022-01-21 15:40:00|340.58|340.38|340.58|340.38|340.63|340.38|340.53|340.33|2
1642779610000|2022-01-21 15:40:10|340.63|340.43|340.73|340.48|340.78|340.58|340.63|340.43|6
1642779620000|2022-01-21 15:40:20|340.68|340.53|340.83|340.68|340.83|340.68|340.68|340.48|1
1642779630000|2022-01-21 15:40:30|340.78|340.63|340.78|340.58|340.83|340.63|340.73|340.53|2
1642779640000|2022-01-21 15:40:40|340.73|340.53|340.78|340.53|340.78|340.58|340.73|340.53|0
1642779650000|2022-01-21 15:40:50|340.73|340.58|340.78|340.53|340.78|340.58|340.73|340.53|0
1642779660000|2022-01-21 15:41:00|340.73|340.58|340.78|340.58|340.78|340.58|340.68|340.53|0
1642779670000|2022-01-21 15:41:10|340.83|340.63|340.78|340.58|340.88|340.63|340.68|340.48|0
1642779680000|2022-01-21 15:41:20|340.83|340.63|340.73|340.48|340.83|340.63|340.73|340.48|0
1642779690000|2022-01-21 15:41:30|340.78|340.53|340.73|340.48|340.78|340.58|340.73|340.48|1
1642779700000|2022-01-21 15:41:40|340.68|340.53|340.63|340.43|340.68|340.53|340.63|340.43|1
1642779710000|2022-01-21 15:41:50|340.58|340.33|340.58|340.33|340.63|340.38|340.53|340.33|1
1642779720000|2022-01-21 15:42:00|340.53|340.38|340.53|340.33|340.58|340.38|340.53|340.33|0
1642779730000|2022-01-21 15:42:10|340.58|340.38|340.63|340.38|340.63|340.38|340.53|340.33|0
1642779740000|2022-01-21 15:42:20|340.58|340.33|340.63|340.43|340.63|340.43|340.58|340.33|0
1642779750000|2022-01-21 15:42:30|340.58|340.38|340.63|340.38|340.63|340.43|340.58|340.38|0
1642779760000|2022-01-21 15:42:40|340.73|340.43|340.73|340.53|340.83|340.68|340.68|340.38|8
1642779770000|2022-01-21 15:42:50|340.78|340.58|340.68|340.48|340.78|340.58|340.68|340.48|1
1642779780000|2022-01-21 15:43:00|340.73|340.53|340.73|340.53|340.78|340.63|340.68|340.48|3
1642779790000|2022-01-21 15:43:10|340.78|340.58|340.78|340.53|340.78|340.58|340.73|340.53|0
1642779800000|2022-01-21 15:43:20|340.73|340.48|340.73|340.43|340.78|340.48|340.73|340.43|0
1642779820000|2022-01-21 15:43:40|340.68|340.38|340.58|340.33|340.68|340.38|340.53|340.28|2
1642779830000|2022-01-21 15:43:50|340.63|340.38|340.63|340.43|340.63|340.43|340.63|340.38|0
1642779840000|2022-01-21 15:44:00|340.58|340.38|340.53|340.33|340.58|340.48|340.53|340.33|3
1642779850000|2022-01-21 15:44:10|340.58|340.38|340.53|340.28|340.58|340.38|340.53|340.28|0
1642779860000|2022-01-21 15:44:20|340.58|340.33|340.63|340.43|340.63|340.43|340.53|340.28|0
1642779870000|2022-01-21 15:44:30|340.68|340.38|340.68|340.43|340.68|340.43|340.68|340.38|0
1642779880000|2022-01-21 15:44:40|340.63|340.38|340.68|340.43|340.68|340.43|340.63|340.38|0
1642779890000|2022-01-21 15:44:50|340.63|340.38|340.68|340.43|340.73|340.43|340.63|340.38|0
1642779900000|2022-01-21 15:45:00|340.73||340.73||340.73||340.68||0
1642779910000|2022-01-21 15:45:10|340.68|340.38|340.63|340.38|340.68|340.43|340.58|340.38|0
1642779920000|2022-01-21 15:45:20|340.58|340.33|340.53|340.28|340.58|340.33|340.53|340.28|0
1642779930000|2022-01-21 15:45:30|340.58|340.33|340.53|340.28|340.58|340.33|340.53|340.28|1
1642779940000|2022-01-21 15:45:40|340.58|340.33|340.53|340.28|340.58|340.33|340.53|340.28|1
1642779950000|2022-01-21 15:45:50|340.58|340.33|340.58|340.33|340.58|340.33|340.53|340.28|0
1642779960000|2022-01-21 15:46:00|340.63|340.28|340.58|340.33|340.63|340.33|340.53|340.28|0
1642779970000|2022-01-21 15:46:10|340.53|340.28|340.43|340.23|340.58|340.33|340.43|340.23|0
1642779980000|2022-01-21 15:46:20|340.48||340.53||340.53||340.48||0
1642779990000|2022-01-21 15:46:30|340.48||340.53||340.53||340.48||0
1642780000000|2022-01-21 15:46:40|340.48|340.28|340.53|340.33|340.53|340.33|340.48|340.28|0
1642780010000|2022-01-21 15:46:50|340.58|340.28|340.53|340.28|340.58|340.33|340.53|340.28|0
1642780020000|2022-01-21 15:47:00|340.58|340.33|340.63|340.43|340.63|340.48|340.58|340.28|1
1642780030000|2022-01-21 15:47:10|340.68||340.68||340.68||340.63||0
1642780040000|2022-01-21 15:47:20|340.73||340.73||340.73||340.73||0
1642780060000|2022-01-21 15:47:40|340.78|340.48|340.78|340.63|340.83|340.63|340.78|340.48|2
1642780070000|2022-01-21 15:47:50|340.73|340.58|340.68|340.43|340.73|340.58|340.58|340.38|10
1642780080000|2022-01-21 15:48:00|340.63|340.38|340.63|340.43|340.68|340.43|340.58|340.38|2
1642780090000|2022-01-21 15:48:10|340.68||340.73||340.73||340.68||0
1642780100000|2022-01-21 15:48:20|340.78||340.78||340.83||340.73||2
1642780110000|2022-01-21 15:48:30|340.83|340.53|340.88|340.63|340.88|340.63|340.78|340.53|1
1642780120000|2022-01-21 15:48:40|||||||||1
1642780140000|2022-01-21 15:49:00|340.93|340.73|340.88|340.68|340.93|340.78|340.88|340.68|2
1642780150000|2022-01-21 15:49:10|340.93||340.88||340.93||340.88||0
1642780160000|2022-01-21 15:49:20|340.93||340.93||340.93||340.88||0
1642780170000|2022-01-21 15:49:30||340.73||340.73||340.78||340.73|0
1642780180000|2022-01-21 15:49:40||340.78||340.78||340.78||340.78|0
1642780190000|2022-01-21 15:49:50|340.98||340.98||340.98||340.98||2
1642780200000|2022-01-21 15:50:00|341.03|340.83|341.08|340.83|341.13|340.83|341.03|340.78|3
1642780210000|2022-01-21 15:50:10|341.03||341.08||341.08||341.03||0
1642780220000|2022-01-21 15:50:20|341.13||341.13||341.13||341.08||3
1642780230000|2022-01-21 15:50:30|341.23|340.88|341.33|341.03|341.33|341.03|341.23|340.88|8
1642780250000|2022-01-21 15:50:50|341.28|341.08|341.38|341.23|341.38|341.23|341.28|341.08|1
1642780260000|2022-01-21 15:51:00|341.43|341.13|341.33|341.18|341.43|341.18|341.23|341.08|8
1642780270000|2022-01-21 15:51:10|341.38|341.13|341.23|341.03|341.38|341.13|341.23|341.03|1
1642780280000|2022-01-21 15:51:20|341.33|341.13|341.23|341.03|341.38|341.23|341.18|341.03|5
1642780290000|2022-01-21 15:51:30|341.28|341.08|341.33|341.08|341.33|341.08|341.18|341.08|6
1642780300000|2022-01-21 15:51:40|341.28|341.13|341.43|341.23|341.43|341.23|341.28|341.13|0
1642780310000|2022-01-21 15:51:50|341.38|341.18|341.43|341.23|341.43|341.23|341.38|341.18|0
1642780320000|2022-01-21 15:52:00|341.38|341.18|341.48|341.23|341.48|341.23|341.38|341.18|0
1642780330000|2022-01-21 15:52:10|341.43|341.28|341.48|341.23|341.48|341.28|341.43|341.23|0
1642780340000|2022-01-21 15:52:20|341.53|341.28|341.53|341.28|341.53|341.33|341.53|341.28|0
1642780350000|2022-01-21 15:52:30|341.48||341.48||341.53||341.48||0
1642780360000|2022-01-21 15:52:40|341.53|341.23|341.48|341.23|341.53|341.23|341.48|341.23|6
1642780370000|2022-01-21 15:52:50|341.53||341.48||341.53||341.48||0
1642780380000|2022-01-21 15:53:00||341.18||341.18||341.23||341.18|0
1642780390000|2022-01-21 15:53:10|341.38|341.13|341.43|341.18|341.43|341.18|341.38|341.13|0
1642780410000|2022-01-21 15:53:30|341.38|341.23|341.43|341.13|341.43|341.23|341.38|341.13|2
1642780420000|2022-01-21 15:53:40|341.38|341.18|341.48|341.18|341.48|341.18|341.38|341.18|5
1642780430000|2022-01-21 15:53:50|341.43|341.13|341.43|341.13|341.48|341.18|341.28|341.13|1
1642780440000|2022-01-21 15:54:00|341.53|341.18|341.48|341.28|341.53|341.28|341.48|341.18|2
1642780450000|2022-01-21 15:54:10|341.53|341.23|341.53|341.23|341.53|341.23|341.48|341.23|0
1642780460000|2022-01-21 15:54:20|341.48||341.53||341.53||341.48||5
1642780470000|2022-01-21 15:54:30|341.58||341.58||341.58||341.53||0
1642780480000|2022-01-21 15:54:40|341.53||341.58||341.58||341.53||0
1642780490000|2022-01-21 15:54:50|341.53||341.58||341.58||341.53||0
1642780500000|2022-01-21 15:55:00|341.53||341.43||341.53||341.43||0
1642780510000|2022-01-21 15:55:10|341.48|341.33|341.53|341.33|341.53|341.33|341.48|341.33|0
1642780520000|2022-01-21 15:55:20|341.58||341.58||341.58||341.53||0
1642780530000|2022-01-21 15:55:30|341.53|341.28|341.58|341.33|341.58|341.33|341.53|341.28|1
1642780540000|2022-01-21 15:55:40|341.53|341.28|341.58|341.33|341.58|341.33|341.53|341.28|1
1642780550000|2022-01-21 15:55:50||341.38||341.33||341.43||341.33|0
1642780560000|2022-01-21 15:56:00||341.38||341.38||341.38||341.33|0
1642780570000|2022-01-21 15:56:10|341.63|341.33|341.73|341.53|341.73|341.53|341.63|341.33|5
1642780580000|2022-01-21 15:56:20|341.68|341.48|341.73|341.53|341.78|341.53|341.68|341.48|1
1642780590000|2022-01-21 15:56:30|341.78||341.73||341.78||341.73||0
1642780600000|2022-01-21 15:56:40||341.58||341.58||341.58||341.53|0
1642780610000|2022-01-21 15:56:50|341.68|341.53|341.68|341.43|341.68|341.53|341.68|341.43|2
1642780620000|2022-01-21 15:57:00|341.73|341.38|341.63|341.38|341.73|341.43|341.63|341.38|0
1642780630000|2022-01-21 15:57:10|341.58|341.43|341.63|341.43|341.63|341.43|341.58|341.38|0
1642780640000|2022-01-21 15:57:20|341.68|341.48|341.68|341.43|341.68|341.53|341.63|341.43|9
1642780650000|2022-01-21 15:57:30|341.63|341.48|341.68|341.53|341.68|341.53|341.63|341.48|1
1642780660000|2022-01-21 15:57:40|341.73|341.58|341.73|341.53|341.78|341.63|341.73|341.48|4
1642780670000|2022-01-21 15:57:50|341.68|341.58|341.73|341.53|341.73|341.58|341.68|341.53|0
1642780680000|2022-01-21 15:58:00|341.78|341.58|341.68|341.53|341.78|341.58|341.68|341.53|4
1642780690000|2022-01-21 15:58:10|341.63|341.48|341.63|341.43|341.63|341.48|341.63|341.43|4
1642780700000|2022-01-21 15:58:20|341.58|341.38|341.53|341.38|341.58|341.38|341.53|341.38|0
1642780710000|2022-01-21 15:58:30|341.48|341.33|341.48|341.28|341.48|341.38|341.48|341.28|5
1642780720000|2022-01-21 15:58:40|341.43|341.33|341.38|341.23|341.43|341.33|341.38|341.23|3
1642780730000|2022-01-21 15:58:50|341.48||341.38||341.48||341.38||1
1642780740000|2022-01-21 15:59:00|341.48|341.28|341.48|341.23|341.48|341.33|341.48|341.23|1
1642780750000|2022-01-21 15:59:10|341.43|341.18|341.38|341.13|341.43|341.18|341.33|341.13|2
1642780760000|2022-01-21 15:59:20|341.33|341.18|341.38|341.18|341.38|341.23|341.33|341.13|2
1642780770000|2022-01-21 15:59:30|341.33|341.23|341.38|341.23|341.38|341.23|341.33|341.18|0
1642780780000|2022-01-21 15:59:40|341.43|341.18|341.38|341.18|341.43|341.23|341.38|341.18|3
1642780790000|2022-01-21 15:59:50|341.33|341.23|341.38|341.18|341.38|341.23|341.33|341.13|2
1642780800000|2022-01-21 16:00:00|341.43|341.23|341.33|341.13|341.43|341.23|341.28|341.13|1
1642780810000|2022-01-21 16:00:10|341.28||341.33||341.33||341.28||0
1642780820000|2022-01-21 16:00:20|341.28|341.18|341.28|341.13|341.28|341.18|341.28|341.13|0
1642780830000|2022-01-21 16:00:30|341.33|341.08|341.28|341.03|341.33|341.08|341.18|340.98|9
1642780850000|2022-01-21 16:00:50|341.23|340.98|341.18|340.98|341.23|340.98|341.13|340.98|0
1642780860000|2022-01-21 16:01:00|341.23|341.03|341.23|341.03|341.23|341.03|341.23|340.98|0
1642780870000|2022-01-21 16:01:10|341.18|340.98|341.18|340.98|341.18|341.03|341.18|340.98|0
1642780880000|2022-01-21 16:01:20|341.23|341.03|341.23|341.03|341.23|341.03|341.18|340.98|0
1642780890000|2022-01-21 16:01:30|341.18|340.98|341.08|340.88|341.18|340.98|341.08|340.88|3
1642780900000|2022-01-21 16:01:40|341.13|340.93|341.08|340.88|341.13|340.93|341.08|340.88|1
1642780910000|2022-01-21 16:01:50|341.13|340.93|341.03|340.83|341.13|340.98|340.98|340.78|1
1642780920000|2022-01-21 16:02:00|341.08|340.78|341.08|340.88|341.08|340.88|341.08|340.78|1
1642780930000|2022-01-21 16:02:10|341.03|340.83|340.93|340.78|341.03|340.83|340.93|340.78|0
1642780940000|2022-01-21 16:02:20|340.98|340.73|340.98|340.78|340.98|340.78|340.88|340.73|0
1642780950000|2022-01-21 16:02:30|341.03|340.83|340.93|340.73|341.03|340.83|340.93|340.73|0
1642780960000|2022-01-21 16:02:40|340.88|340.68|340.93|340.73|340.93|340.73|340.88|340.68|0
1642780970000|2022-01-21 16:02:50||340.68||340.73||340.73||340.68|0
1642780980000|2022-01-21 16:03:00|340.98|340.78|340.98|340.78|340.98|340.78|340.93|340.73|6
1642780990000|2022-01-21 16:03:10|341.03|340.83|341.03|340.83|341.03|340.83|340.93|340.73|0
1642781000000|2022-01-21 16:03:20|340.98|340.78|340.98|340.78|340.98|340.78|340.93|340.73|0
1642781010000|2022-01-21 16:03:30|341.03|340.83|341.08|340.93|341.13|340.93|341.03|340.83|0
1642781020000|2022-01-21 16:03:40|341.03|340.88|341.08|340.83|341.08|340.88|341.03|340.83|1
1642781030000|2022-01-21 16:03:50|341.13|340.88|341.08|340.83|341.13|340.88|341.08|340.83|0
1642781040000|2022-01-21 16:04:00|341.03|340.78|341.03|340.78|341.03|340.78|340.98|340.78|0
1642781050000|2022-01-21 16:04:10|340.98|340.73|340.93|340.73|341.03|340.73|340.88|340.68|1
1642781060000|2022-01-21 16:04:20|340.98|340.78|340.98|340.78|340.98|340.83|340.93|340.78|0
1642781070000|2022-01-21 16:04:30|340.93|340.73|341.08|340.88|341.08|340.88|340.93|340.73|1
1642781080000|2022-01-21 16:04:40|341.03|340.83|341.08|340.83|341.08|340.83|341.03|340.83|0
1642781090000|2022-01-21 16:04:50|341.03||341.08||341.08||340.98||2
1642781100000|2022-01-21 16:05:00|341.03||341.13||341.13||341.03||1
1642781110000|2022-01-21 16:05:10|341.18|341.03|341.28|341.03|341.28|341.03|341.13|341.03|0
1642781120000|2022-01-21 16:05:20|341.23|340.98|341.13|340.93|341.23|340.98|341.08|340.93|9
1642781130000|2022-01-21 16:05:30|341.08|340.98|341.18|340.98|341.18|340.98|341.08|340.98|0
1642781140000|2022-01-21 16:05:40|341.23|341.03|341.28|341.03|341.28|341.03|341.18|341.03|2
1642781150000|2022-01-21 16:05:50|341.33||341.33||341.33||341.33||0
1642781160000|2022-01-21 16:06:00|341.28|341.08|341.33|341.08|341.33|341.18|341.28|341.08|3
1642781170000|2022-01-21 16:06:10|341.28|341.13|341.33|341.13|341.33|341.13|341.28|341.08|0
1642781180000|2022-01-21 16:06:20|341.28|341.08|341.23|341.03|341.28|341.13|341.23|341.03|0
1642781190000|2022-01-21 16:06:30|341.28|341.08|341.28|341.08|341.33|341.13|341.28|341.08|0
1642781200000|2022-01-21 16:06:40|341.33|341.13|341.33|341.18|341.33|341.18|341.28|341.13|0
1642781210000|2022-01-21 16:06:50|341.38|341.13|341.38|341.18|341.38|341.23|341.38|341.13|9
1642781220000|2022-01-21 16:07:00|341.33|341.23|341.43|341.23|341.43|341.23|341.33|341.18|1
1642781230000|2022-01-21 16:07:10|341.38|341.28|341.43|341.28|341.43|341.28|341.38|341.28|0
1642781240000|2022-01-21 16:07:20|341.48|341.23|341.48|341.23|341.48|341.23|341.48|341.23|2
1642781250000|2022-01-21 16:07:30||341.28||341.33||341.33||341.28|0
1642781260000|2022-01-21 16:07:40|341.53|341.28|341.43|341.23|341.53|341.38|341.38|341.23|1
1642781270000|2022-01-21 16:07:50|341.48||341.48||341.48||341.43||0
1642781280000|2022-01-21 16:08:00|341.43|341.18|341.38|341.13|341.48|341.18|341.33|341.13|5
1642781290000|2022-01-21 16:08:10|341.33|341.18|341.38|341.23|341.48|341.23|341.33|341.18|0
1642781300000|2022-01-21 16:08:20|341.43||341.43||341.48||341.38||1
1642781310000|2022-01-21 16:08:30|341.38|341.33|341.43|341.23|341.48|341.33|341.38|341.23|3
1642781320000|2022-01-21 16:08:40|341.48||341.48||341.48||341.48||1
1642781330000|2022-01-21 16:08:50|341.53||341.53||341.53||341.53||0
1642781340000|2022-01-21 16:09:00|341.48||341.48||341.53||341.48||0
1642781350000|2022-01-21 16:09:10|341.53||341.48||341.53||341.48||0
1642781360000|2022-01-21 16:09:20|341.53||341.53||341.53||341.48||0
1642781370000|2022-01-21 16:09:30|341.48||341.53||341.53||341.48||0
1642781380000|2022-01-21 16:09:40|341.48||341.53||341.53||341.48||0
1642781390000|2022-01-21 16:09:50||341.28||341.33||341.33||341.28|0
1642781400000|2022-01-21 16:10:00|341.58|341.38|341.58|341.43|341.58|341.43|341.48|341.33|4
1642781410000|2022-01-21 16:10:10|341.63||341.63||341.63||341.58||3
1642781440000|2022-01-21 16:10:40|341.58|341.38|341.58|341.38|341.63|341.38|341.53|341.38|1
1642781450000|2022-01-21 16:10:50|341.53|341.33|341.48|341.33|341.53|341.33|341.48|341.33|2
1642781460000|2022-01-21 16:11:00|341.53|341.28|341.48|341.18|341.53|341.28|341.48|341.18|14
1642781470000|2022-01-21 16:11:10||341.23||341.23||341.23||341.18|2
1642781480000|2022-01-21 16:11:20||341.18||341.23||341.23||341.18|1
1642781490000|2022-01-21 16:11:30|||||||||1
1642781500000|2022-01-21 16:11:40|341.53||341.53||341.53||341.53||1
1642781510000|2022-01-21 16:11:50|341.58|341.33|341.63|341.38|341.63|341.38|341.58|341.33|1
1642781520000|2022-01-21 16:12:00|341.58|341.43|341.63|341.43|341.63|341.43|341.53|341.43|0
1642781530000|2022-01-21 16:12:10|341.58|341.38|341.48|341.23|341.58|341.38|341.48|341.23|17
1642781540000|2022-01-21 16:12:20|341.53|341.28|341.48|341.33|341.53|341.33|341.48|341.28|5
1642781550000|2022-01-21 16:12:30||341.28||341.23||341.28||341.23|1
1642781590000|2022-01-21 16:13:10||341.28||341.33||341.33||341.28|0
1642781600000|2022-01-21 16:13:20|341.53|341.28|341.53|341.33|341.53|341.38|341.48|341.28|6
1642781610000|2022-01-21 16:13:30|341.48||341.48||341.48||341.48||0
1642781620000|2022-01-21 16:13:40||341.28||341.23||341.33||341.23|5
1642781640000|2022-01-21 16:14:00||341.18||341.18||341.23||341.18|0
1642781650000|2022-01-21 16:14:10|341.43|341.08|341.28|341.13|341.43|341.13|341.28|341.08|3
1642781660000|2022-01-21 16:14:20|341.33|341.08|341.38|341.18|341.38|341.23|341.28|341.08|4
1642781670000|2022-01-21 16:14:30|341.33|341.23|341.33|341.13|341.38|341.23|341.33|341.13|1
1642781680000|2022-01-21 16:14:40|341.28|341.18|341.28|341.08|341.28|341.18|341.28|341.08|0
1642781690000|2022-01-21 16:14:50|341.33|341.13|341.28|341.08|341.33|341.13|341.28|341.08|0
1642781700000|2022-01-21 16:15:00|341.33|341.13|341.38|341.18|341.43|341.23|341.33|341.13|5
1642781710000|2022-01-21 16:15:10|341.43|341.23|341.43|341.23|341.48|341.23|341.38|341.18|0
1642781720000|2022-01-21 16:15:20|341.48||341.48||341.48||341.48||0
1642781730000|2022-01-21 16:15:30|341.53||341.53||341.53||341.48||0
1642781740000|2022-01-21 16:15:40|341.48|341.33|341.48|341.23|341.53|341.33|341.48|341.23|3
1642781750000|2022-01-21 16:15:50|341.53||341.53||341.53||341.48||0
1642781760000|2022-01-21 16:16:00|341.48|341.18|341.43|341.23|341.53|341.23|341.38|341.18|0
1642781770000|2022-01-21 16:16:10|341.48||341.38||341.48||341.38||0
1642781780000|2022-01-21 16:16:20|341.43|341.18|341.43|341.23|341.43|341.23|341.38|341.18|0
1642781790000|2022-01-21 16:16:30|341.38|341.18|341.38|341.18|341.43|341.23|341.38|341.18|0
1642781800000|2022-01-21 16:16:40|341.33|341.23|341.43|341.23|341.43|341.23|341.33|341.23|0
1642781810000|2022-01-21 16:16:50|341.48||341.43||341.48||341.43||0
1642781820000|2022-01-21 16:17:00|341.48||341.48||341.48||341.43||0
1642781830000|2022-01-21 16:17:10|341.43||341.48||341.48||341.43||0
1642781840000|2022-01-21 16:17:20|341.43||341.48||341.48||341.38||0
1642781860000|2022-01-21 16:17:40|341.53|341.28|341.58|341.38|341.58|341.38|341.53|341.28|1
1642781870000|2022-01-21 16:17:50|341.63|341.43|341.63|341.43|341.63|341.48|341.63|341.43|1
1642781880000|2022-01-21 16:18:00|341.58||341.58||341.63||341.58||0
1642781890000|2022-01-21 16:18:10|341.63||341.63||341.63||341.58||0
1642781900000|2022-01-21 16:18:20|341.68|341.48|341.68|341.53|341.68|341.53|341.68|341.48|3
1642781910000|2022-01-21 16:18:30|341.73||341.68||341.73||341.68||3
1642781920000|2022-01-21 16:18:40|341.73|341.48|341.68|341.48|341.73|341.48|341.68|341.48|6
1642781930000|2022-01-21 16:18:50|341.73|341.53|341.73|341.53|341.73|341.58|341.68|341.53|0
1642781940000|2022-01-21 16:19:00|341.68||341.68||341.73||341.68||1
1642781950000|2022-01-21 16:19:10|341.63|341.48|341.68|341.43|341.68|341.48|341.63|341.43|0
1642781960000|2022-01-21 16:19:20|341.63|341.48|341.68|341.48|341.68|341.48|341.63|341.48|0
1642781970000|2022-01-21 16:19:30|341.63|341.43|341.68|341.43|341.68|341.43|341.63|341.43|0
1642781980000|2022-01-21 16:19:40|341.63||341.63||341.68||341.63||0
1642781990000|2022-01-21 16:19:50|341.68||341.68||341.68||341.63||0
1642782000000|2022-01-21 16:20:00|341.63||341.63||341.68||341.63||0
1642782010000|2022-01-21 16:20:10|341.68||341.63||341.68||341.63||0
1642782020000|2022-01-21 16:20:20|341.58||341.63||341.68||341.58||0
1642782030000|2022-01-21 16:20:30|341.68||341.58||341.68||341.58||5
1642782040000|2022-01-21 16:20:40|341.63|341.38|341.63|341.43|341.63|341.43|341.63|341.38|4
1642782050000|2022-01-21 16:20:50|341.58||341.63||341.63||341.58||1
1642782060000|2022-01-21 16:21:00|341.58||341.68||341.73||341.58||1
1642782070000|2022-01-21 16:21:10|341.73||341.73||341.73||341.73||1
1642782080000|2022-01-21 16:21:20|341.78||341.78||341.83||341.78||5
1642782090000|2022-01-21 16:21:30|341.83||341.78||341.83||341.78||1
1642782100000|2022-01-21 16:21:40|341.83|341.48|341.83|341.58|341.83|341.58|341.83|341.48|0
1642782110000|2022-01-21 16:21:50|341.88|341.63|341.93|341.73|341.93|341.73|341.88|341.63|2
1642782120000|2022-01-21 16:22:00|341.98|341.78|341.93|341.73|341.98|341.83|341.93|341.73|5
1642782130000|2022-01-21 16:22:10|341.98|341.78|341.98|341.78|341.98|341.78|341.93|341.73|0
1642782140000|2022-01-21 16:22:20|341.93|341.73|341.98|341.78|341.98|341.78|341.93|341.73|0
1642782150000|2022-01-21 16:22:30|341.93|341.83|341.98|341.78|342.03|341.83|341.93|341.78|1
1642782160000|2022-01-21 16:22:40|341.93|341.73|341.98|341.73|341.98|341.73|341.93|341.73|0
1642782170000|2022-01-21 16:22:50|341.93|341.78|342.03|341.83|342.03|341.83|341.93|341.78|0
1642782180000|2022-01-21 16:23:00|341.98|341.78|341.98|341.78|342.03|341.78|341.98|341.78|5
1642782190000|2022-01-21 16:23:10|342.03|341.83|341.98|341.83|342.03|341.83|341.98|341.78|0
1642782200000|2022-01-21 16:23:20|342.03|341.78|342.03|341.83|342.03|341.83|342.03|341.78|6
1642782210000|2022-01-21 16:23:30|342.08|341.88|342.08|341.88|342.08|341.88|342.03|341.88|0
1642782220000|2022-01-21 16:23:40||341.93||341.93||341.93||341.93|0
1642782230000|2022-01-21 16:23:50||341.88||341.88||341.93||341.88|2
1642782240000|2022-01-21 16:24:00||341.93||341.88||341.93||341.88|0
1642782250000|2022-01-21 16:24:10|342.03|341.83|342.03|341.83|342.13|341.83|342.03|341.83|5
1642782260000|2022-01-21 16:24:20|342.08|341.88|342.08|341.88|342.08|341.88|342.03|341.83|1
1642782270000|2022-01-21 16:24:30|342.13|341.93|342.13|341.93|342.13|341.98|342.08|341.93|25
1642782280000|2022-01-21 16:24:40|342.18|341.98|342.18|341.98|342.18|342.03|342.18|341.93|3
1642782290000|2022-01-21 16:24:50|342.13|341.93|342.08|341.93|342.13|341.93|342.08|341.93|2
1642782300000|2022-01-21 16:25:00|342.13|341.88|342.08|341.88|342.13|341.98|342.08|341.88|5
1642782310000|2022-01-21 16:25:10|342.03|341.93|341.98|341.78|342.03|341.93|341.98|341.78|1
1642782320000|2022-01-21 16:25:20|342.03|341.83|342.03|341.83|342.08|341.88|342.03|341.83|4
1642782330000|2022-01-21 16:25:30|342.08|341.88|342.13|341.93|342.13|341.93|342.08|341.88|5
1642782340000|2022-01-21 16:25:40|342.08|341.88|342.13|341.93|342.13|341.93|342.08|341.88|1
1642782350000|2022-01-21 16:25:50|342.08|341.88|342.08|341.93|342.13|341.93|342.08|341.88|2
1642782360000|2022-01-21 16:26:00|342.13|341.88|342.08|341.88|342.13|341.93|342.03|341.88|1
1642782370000|2022-01-21 16:26:10|342.13|341.93|342.08|341.83|342.13|341.93|342.03|341.83|0
1642782380000|2022-01-21 16:26:20||341.88||341.93||341.93||341.83|0
1642782390000|2022-01-21 16:26:30|342.13|341.98|342.13|341.93|342.13|341.98|342.08|341.88|3
1642782400000|2022-01-21 16:26:40|342.08|341.88|342.08|341.93|342.13|341.93|342.08|341.88|4
1642782410000|2022-01-21 16:26:50|342.03|341.88|341.98|341.83|342.03|341.88|341.98|341.78|1
1642782420000|2022-01-21 16:27:00|342.03|341.78|341.93|341.78|342.03|341.88|341.93|341.73|2
1642782430000|2022-01-21 16:27:10|341.98|341.73|342.03|341.88|342.03|341.88|341.93|341.73|0
1642782440000|2022-01-21 16:27:20|341.98|341.83|342.03|341.88|342.03|341.88|341.93|341.78|2
1642782450000|2022-01-21 16:27:30||341.83||341.83||341.88||341.83|1
1642782460000|2022-01-21 16:27:40|341.93|341.78|341.93|341.78|342.03|341.83|341.93|341.73|3
1642782470000|2022-01-21 16:27:50|341.98|341.73|341.98|341.78|341.98|341.78|341.93|341.73|0
1642782480000|2022-01-21 16:28:00|341.93|341.83|342.03|341.83|342.03|341.88|341.93|341.83|0
1642782490000|2022-01-21 16:28:10|342.08|341.88|342.08|341.83|342.08|341.88|342.03|341.83|0
1642782500000|2022-01-21 16:28:20|342.03|341.88|342.08|341.88|342.08|341.88|342.03|341.83|0
1642782510000|2022-01-21 16:28:30|342.13|341.93|342.08|341.93|342.13|341.93|342.08|341.93|1
1642782520000|2022-01-21 16:28:40||341.88||341.88||341.93||341.83|2
1642782530000|2022-01-21 16:28:50|342.03|341.93|342.03|341.88|342.03|341.93|342.03|341.83|0
1642782540000|2022-01-21 16:29:00|341.98|341.83|341.98|341.83|342.03|341.88|341.98|341.83|5
1642782550000|2022-01-21 16:29:10|342.03|341.78|342.03|341.83|342.03|341.83|341.98|341.78|0
1642782560000|2022-01-21 16:29:20|341.98|341.88|342.03|341.83|342.03|341.88|341.98|341.83|0
1642782570000|2022-01-21 16:29:30|341.98||341.98||342.03||341.98||0
1642782580000|2022-01-21 16:29:40|342.03|341.78|341.93|341.78|342.03|341.78|341.93|341.78|7
1642782590000|2022-01-21 16:29:50|341.88|341.73|341.88|341.68|341.88|341.78|341.88|341.63|4
1642782600000|2022-01-21 16:30:00|341.83|341.63|341.83|341.68|341.88|341.68|341.78|341.63|0
1642782610000|2022-01-21 16:30:10|341.88|341.73|341.88|341.73|341.93|341.73|341.88|341.73|0
1642782620000|2022-01-21 16:30:20|341.93|341.68|341.88|341.68|341.93|341.68|341.88|341.68|1
1642782630000|2022-01-21 16:30:30|341.83|341.63|341.78|341.58|341.83|341.63|341.78|341.58|0
1642782640000|2022-01-21 16:30:40|341.83|341.63|341.83|341.63|341.83|341.63|341.78|341.58|0
1642782650000|2022-01-21 16:30:50|341.78|341.58|341.88|341.73|341.88|341.73|341.78|341.58|1
1642782660000|2022-01-21 16:31:00|341.93|341.68|341.83|341.68|341.93|341.73|341.83|341.68|6
1642782670000|2022-01-21 16:31:10|341.78|341.63|341.73|341.53|341.83|341.63|341.68|341.53|2
1642782680000|2022-01-21 16:31:20|341.68|341.48|341.63|341.43|341.68|341.48|341.58|341.43|2
1642782690000|2022-01-21 16:31:30|341.58|341.38|341.58|341.38|341.58|341.43|341.53|341.38|1
1642782700000|2022-01-21 16:31:40|341.63|341.43|341.63|341.38|341.63|341.43|341.63|341.38|0
1642782710000|2022-01-21 16:31:50|341.58|341.33|341.53|341.38|341.58|341.38|341.48|341.33|1
1642782720000|2022-01-21 16:32:00|341.63|341.33|341.68|341.53|341.68|341.53|341.63|341.33|1
1642782730000|2022-01-21 16:32:10||341.48||341.48||341.53||341.48|0
1642782740000|2022-01-21 16:32:20|341.73|341.53|341.73|341.43|341.73|341.53|341.68|341.43|3
1642782750000|2022-01-21 16:32:30|341.78||341.78||341.78||341.73||1
1642782760000|2022-01-21 16:32:40|341.73||341.73||341.78||341.73||0
1642782770000|2022-01-21 16:32:50|341.78||341.73||341.78||341.73||0
1642782780000|2022-01-21 16:33:00|341.78||341.78||341.78||341.78||0
1642782790000|2022-01-21 16:33:10|341.73||341.78||341.78||341.73||0
1642782800000|2022-01-21 16:33:20|341.73||341.78||341.78||341.73||0
1642782810000|2022-01-21 16:33:30|341.73||341.73||341.78||341.73||0
1642782820000|2022-01-21 16:33:40|341.78||341.78||341.78||341.78||0
1642782840000|2022-01-21 16:34:00|341.83||341.83||341.83||341.83||0
1642782850000|2022-01-21 16:34:10|341.78||341.83||341.83||341.78||0
1642782860000|2022-01-21 16:34:20|341.78||341.78||341.78||341.78||1
1642782870000|2022-01-21 16:34:30|341.73||341.73||341.73||341.73||1
1642782880000|2022-01-21 16:34:40|341.68||341.63||341.68||341.63||1
1642782890000|2022-01-21 16:34:50|341.68||341.68||341.68||341.68||0
1642782900000|2022-01-21 16:35:00|341.73|341.48|341.73|341.48|341.78|341.63|341.73|341.48|2
1642782910000|2022-01-21 16:35:10|341.68|341.43|341.63|341.43|341.68|341.43|341.58|341.38|0
1642782920000|2022-01-21 16:35:20|341.68|341.38|341.78|341.53|341.78|341.53|341.68|341.38|0
1642782930000|2022-01-21 16:35:30|341.83|341.58|341.83|341.63|341.83|341.63|341.78|341.58|1
1642782940000|2022-01-21 16:35:40|341.78|341.58|341.78|341.53|341.78|341.58|341.73|341.53|0
1642782950000|2022-01-21 16:35:50|341.73|341.58|341.63|341.43|341.73|341.58|341.63|341.43|0
1642782970000|2022-01-21 16:36:10|341.58|341.38|341.58|341.38|341.58|341.43|341.58|341.38|0
1642782980000|2022-01-21 16:36:20|341.53|341.33|341.53|341.38|341.53|341.38|341.53|341.33|1
1642782990000|2022-01-21 16:36:30|341.48|341.33|341.43|341.28|341.48|341.33|341.43|341.28|1
1642783000000|2022-01-21 16:36:40|341.48|341.38|341.53|341.28|341.53|341.38|341.43|341.28|4
1642783010000|2022-01-21 16:36:50|341.48|341.33|341.53|341.33|341.53|341.33|341.48|341.28|0
1642783020000|2022-01-21 16:37:00|341.48|341.38|341.53|341.28|341.53|341.38|341.48|341.28|0
1642783030000|2022-01-21 16:37:10|341.48|341.33|341.48|341.23|341.53|341.33|341.48|341.23|0
1642783040000|2022-01-21 16:37:20|341.43|341.18|341.43|341.18|341.43|341.23|341.38|341.18|2
1642783050000|2022-01-21 16:37:30|341.38||341.38||341.38||341.33||0
1642783060000|2022-01-21 16:37:40|341.33|341.13|341.28|341.13|341.33|341.13|341.28|341.13|4
1642783080000|2022-01-21 16:38:00|341.33|341.08|341.18|341.03|341.33|341.13|341.18|341.03|2
1642783090000|2022-01-21 16:38:10|341.23||341.18||341.23||341.18||0
1642783100000|2022-01-21 16:38:20|341.13|340.98|341.18|340.98|341.23|340.98|341.13|340.93|9
1642783110000|2022-01-21 16:38:30|341.23|341.03|341.18|340.98|341.23|341.03|341.18|340.98|1
1642783120000|2022-01-21 16:38:40|341.13|341.03|341.13|340.93|341.13|341.03|341.08|340.93|0
1642783130000|2022-01-21 16:38:50|341.08|340.98|341.08|340.93|341.13|340.98|341.08|340.93|0
1642783140000|2022-01-21 16:39:00|341.13|340.98|341.13|340.93|341.18|340.98|341.13|340.93|9
1642783150000|2022-01-21 16:39:10|341.08|340.98|341.13|340.93|341.13|340.98|341.08|340.93|0
1642783160000|2022-01-21 16:39:20|341.08|340.98|341.08|340.88|341.08|340.98|341.08|340.88|0
1642783170000|2022-01-21 16:39:30|341.03|340.93|341.08|340.88|341.13|340.93|341.03|340.88|0
1642783180000|2022-01-21 16:39:40|341.13|340.93|341.13|340.93|341.13|340.93|341.08|340.88|0
1642783190000|2022-01-21 16:39:50||340.98||340.98||340.98||340.93|0
1642783200000|2022-01-21 16:40:00|341.18|341.03|341.23|340.98|341.23|341.03|341.13|340.98|6
1642783210000|2022-01-21 16:40:10|341.18|341.03|341.23|341.03|341.23|341.03|341.18|340.98|0
1642783220000|2022-01-21 16:40:20|341.18|340.98|341.23|340.98|341.23|340.98|341.18|340.98|1
1642783230000|2022-01-21 16:40:30|341.18|341.03|341.18|340.98|341.23|341.03|341.18|340.98|0
1642783240000|2022-01-21 16:40:40|341.23|341.03|341.23|340.98|341.23|341.03|341.18|340.98|0
1642783250000|2022-01-21 16:40:50|341.18|341.03|341.08|340.88|341.23|341.03|341.08|340.88|50
1642783270000|2022-01-21 16:41:10|||||||||1
1642783280000|2022-01-21 16:41:20|341.03|340.83|341.08|340.88|341.08|340.88|341.03|340.83|2
1642783290000|2022-01-21 16:41:30|341.03|340.83|341.03|340.83|341.03|340.83|340.98|340.83|3
1642783300000|2022-01-21 16:41:40|340.98||340.98||341.03||340.98||0
1642783310000|2022-01-21 16:41:50|340.93|340.78|340.98|340.78|340.98|340.83|340.93|340.78|2
1642783320000|2022-01-21 16:42:00|340.93|340.83|341.03|340.83|341.03|340.83|340.93|340.83|0
1642783330000|2022-01-21 16:42:10|340.98||341.08||341.08||340.98||0
1642783340000|2022-01-21 16:42:20|341.03||341.03||341.08||341.03||0
1642783350000|2022-01-21 16:42:30|340.98|340.78|340.98|340.78|340.98|340.78|340.93|340.78|0
1642783360000|2022-01-21 16:42:40|340.93|340.83|341.03|340.83|341.03|340.83|340.93|340.83|0
1642783380000|2022-01-21 16:43:00|341.08||341.08||341.08||341.03||0
1642783390000|2022-01-21 16:43:10|341.03||341.08||341.08||341.03||0
1642783400000|2022-01-21 16:43:20|341.03||341.03||341.03||341.03||0
1642783410000|2022-01-21 16:43:30|341.08||341.08||341.08||341.03||0
1642783420000|2022-01-21 16:43:40|341.03||341.03||341.03||340.98||0
1642783430000|2022-01-21 16:43:50|340.98||341.03||341.03||340.98||0
1642783440000|2022-01-21 16:44:00|340.98|340.78|340.93|340.78|341.03|340.78|340.93|340.78|5
1642783450000|2022-01-21 16:44:10||340.73||340.73||340.78||340.73|11
1642783460000|2022-01-21 16:44:20|340.88|340.78|340.93|340.73|340.93|340.78|340.88|340.73|7
1642783470000|2022-01-21 16:44:30|340.88||340.88||340.88||340.88||1
1642783480000|2022-01-21 16:44:40|340.93|340.68|340.93|340.73|340.93|340.73|340.93|340.68|4
1642783490000|2022-01-21 16:44:50|340.88|340.78|340.93|340.78|340.93|340.78|340.88|340.73|2
1642783500000|2022-01-21 16:45:00|340.98|340.73|340.93|340.73|340.98|340.73|340.88|340.73|2
1642783510000|2022-01-21 16:45:10|340.88|340.68|340.88|340.68|340.93|340.68|340.88|340.68|0
1642783520000|2022-01-21 16:45:20|340.83||340.88||340.88||340.83||0
1642783530000|2022-01-21 16:45:30|340.83|340.73|340.98|340.78|340.98|340.78|340.83|340.73|0
1642783540000|2022-01-21 16:45:40|340.93|340.73|340.98|340.78|340.98|340.78|340.88|340.73|0
1642783550000|2022-01-21 16:45:50|340.93||340.98||340.98||340.93||0
1642783560000|2022-01-21 16:46:00|340.93|340.83|340.98|340.78|340.98|340.83|340.93|340.78|1
1642783570000|2022-01-21 16:46:10|340.93|340.73|340.88|340.68|340.93|340.73|340.88|340.68|0
1642783590000|2022-01-21 16:46:30||340.73||340.73||340.73||340.73|0
1642783600000|2022-01-21 16:46:40|340.83|340.68|340.88|340.68|340.88|340.68|340.83|340.68|0
1642783610000|2022-01-21 16:46:50|340.83||340.83||340.88||340.83||0
1642783620000|2022-01-21 16:47:00|340.78|340.63|340.78|340.63|340.78|340.63|340.78|340.63|1
1642783630000|2022-01-21 16:47:10|340.73|340.58|340.73|340.58|340.78|340.58|340.73|340.58|1
1642783640000|2022-01-21 16:47:20||340.53||340.48||340.53||340.48|7
1642783650000|2022-01-21 16:47:30||340.53||340.48||340.53||340.48|1
1642783660000|2022-01-21 16:47:40||340.43||340.43||340.43||340.43|9
1642783670000|2022-01-21 16:47:50|340.53|340.38|340.53|340.38|340.53|340.38|340.48|340.33|21
1642783680000|2022-01-21 16:48:00|340.48|340.33|340.48|340.33|340.53|340.33|340.48|340.33|1
1642783690000|2022-01-21 16:48:10|340.53|340.28|340.53|340.33|340.53|340.33|340.48|340.28|1
1642783700000|2022-01-21 16:48:20|340.48|340.28|340.43|340.28|340.53|340.28|340.43|340.28|10
1642783710000|2022-01-21 16:48:30||340.23||340.23||340.23||340.23|26
1642783780000|2022-01-21 16:49:40|||||||||13
1642783820000|2022-01-21 16:50:20|340.48|340.28|340.58|340.38|340.58|340.38|340.48|340.28|9
1642783830000|2022-01-21 16:50:30|340.63|340.43|340.68|340.43|340.68|340.43|340.63|340.43|0
1642783860000|2022-01-21 16:51:00|340.63||340.58||340.68||340.58||0
1642783870000|2022-01-21 16:51:10|340.63||340.63||340.63||340.63||1
1642783880000|2022-01-21 16:51:20|340.68||340.73||340.73||340.68||0
1642783890000|2022-01-21 16:51:30|340.68||340.68||340.68||340.68||1
1642783900000|2022-01-21 16:51:40|340.63||340.63||340.63||340.63||0
1642783910000|2022-01-21 16:51:50|340.58||340.58||340.63||340.58||0
1642783920000|2022-01-21 16:52:00|340.63||340.58||340.63||340.58||1
1642783930000|2022-01-21 16:52:10|340.63||340.63||340.63||340.63||0
1642783940000|2022-01-21 16:52:20|340.68||340.73||340.73||340.68||1
1642783950000|2022-01-21 16:52:30|340.68||340.73||340.73||340.68||0
1642783960000|2022-01-21 16:52:40|340.68||340.73||340.73||340.68||0
1642783970000|2022-01-21 16:52:50|340.68||340.63||340.68||340.58||0
1642783980000|2022-01-21 16:53:00|340.68||340.68||340.68||340.68||0
1642783990000|2022-01-21 16:53:10|340.63||340.68||340.68||340.63||0
1642784000000|2022-01-21 16:53:20|340.63||340.63||340.68||340.63||0
1642784010000|2022-01-21 16:53:30|340.58||340.63||340.63||340.58||0
1642784020000|2022-01-21 16:53:40|340.58||340.58||340.58||340.58||0
1642784030000|2022-01-21 16:53:50|340.53|340.38|340.48|340.28|340.53|340.38|340.48|340.28|8
1642784040000|2022-01-21 16:54:00|340.53|340.33|340.53|340.33|340.53|340.33|340.48|340.28|0
1642784050000|2022-01-21 16:54:10|340.48|340.28|340.48|340.28|340.53|340.33|340.48|340.28|1
1642784060000|2022-01-21 16:54:20|340.43|340.23|340.43|340.23|340.48|340.23|340.43|340.23|0
1642784070000|2022-01-21 16:54:30|340.38||340.43||340.43||340.38||1
1642784080000|2022-01-21 16:54:40||340.18||340.23||340.23||340.18|0
1642784090000|2022-01-21 16:54:50||340.18||340.23||340.23||340.18|0
1642784130000|2022-01-21 16:55:30|340.48||340.43||340.48||340.43||3
1642784140000|2022-01-21 16:55:40|340.48||340.53||340.53||340.43||0
1642784160000|2022-01-21 16:56:00|340.48||340.48||340.53||340.48||0
1642784170000|2022-01-21 16:56:10|340.43||340.43||340.43||340.43||0
1642784180000|2022-01-21 16:56:20|340.48|340.33|340.48|340.28|340.48|340.33|340.48|340.28|3
1642784190000|2022-01-21 16:56:30|||||||||1
1642784200000|2022-01-21 16:56:40|340.43|340.33|340.48|340.33|340.48|340.33|340.43|340.28|0
1642784210000|2022-01-21 16:56:50||340.28||340.33||340.33||340.28|0
1642784220000|2022-01-21 16:57:00|340.53|340.38|340.63|340.43|340.63|340.43|340.48|340.38|4
1642784230000|2022-01-21 16:57:10|340.58||340.68||340.68||340.58||1
1642784240000|2022-01-21 16:57:20|340.63||340.68||340.68||340.63||0
1642784250000|2022-01-21 16:57:30|340.63||340.68||340.68||340.63||0
1642784280000|2022-01-21 16:58:00|340.63|340.33|340.53|340.33|340.68|340.33|340.53|340.33|8
1642784290000|2022-01-21 16:58:10|340.58|340.38|340.58|340.33|340.58|340.38|340.53|340.33|0
1642784300000|2022-01-21 16:58:20|340.53|340.38|340.58|340.33|340.58|340.38|340.53|340.33|0
1642784310000|2022-01-21 16:58:30|340.53|340.38|340.58|340.33|340.58|340.38|340.53|340.33|0
1642784320000|2022-01-21 16:58:40|340.68|340.38|340.63|340.43|340.68|340.43|340.58|340.38|2
1642784330000|2022-01-21 16:58:50|340.58||340.63||340.63||340.58||0
1642784340000|2022-01-21 16:59:00|340.58|340.38|340.73|340.43|340.73|340.43|340.58|340.38|0
1642784350000|2022-01-21 16:59:10|340.68||340.73||340.73||340.68||1
1642784370000|2022-01-21 16:59:30|340.68||340.68||340.73||340.68||1
1642784380000|2022-01-21 16:59:40|340.73||340.68||340.73||340.68||0
1642784390000|2022-01-21 16:59:50|340.73||340.68||340.73||340.68||0
1642784400000|2022-01-21 17:00:00|340.63|340.38|340.58|340.38|340.63|340.38|340.58|340.38|2
1642784410000|2022-01-21 17:00:10|340.53|340.33|340.53|340.33|340.53|340.38|340.53|340.33|0
1642784420000|2022-01-21 17:00:20|340.58||340.58||340.58||340.48||0
1642784430000|2022-01-21 17:00:30|340.53|340.38|340.53|340.33|340.53|340.38|340.53|340.33|1
1642784440000|2022-01-21 17:00:40||340.38||340.33||340.38||340.33|0
1642784450000|2022-01-21 17:00:50|340.58|340.38|340.58|340.38|340.63|340.43|340.58|340.38|3
1642784460000|2022-01-21 17:01:00|340.53|340.43|340.68|340.43|340.68|340.43|340.53|340.38|0
1642784470000|2022-01-21 17:01:10|340.73||340.73||340.73||340.68||1
1642784480000|2022-01-21 17:01:20|340.68||340.73||340.73||340.68||1
1642784490000|2022-01-21 17:01:30|340.68||340.68||340.73||340.68||0
1642784500000|2022-01-21 17:01:40|340.73||340.73||340.73||340.68||0
1642784510000|2022-01-21 17:01:50|340.68||340.68||340.73||340.68||0
1642784520000|2022-01-21 17:02:00|340.73||340.73||340.73||340.68||0
1642784530000|2022-01-21 17:02:10|340.78||340.78||340.78||340.78||0
1642784540000|2022-01-21 17:02:20|340.73||340.68||340.78||340.68||0
1642784550000|2022-01-21 17:02:30|||||||||1
1642784560000|2022-01-21 17:02:40|340.73|340.53|340.68|340.53|340.78|340.53|340.68|340.53|3
1642784570000|2022-01-21 17:02:50|340.63|340.48|340.68|340.43|340.68|340.48|340.63|340.43|2
1642784580000|2022-01-21 17:03:00|340.63||340.63||340.63||340.58||0
1642784590000|2022-01-21 17:03:10|340.58||340.58||340.63||340.58||0
1642784600000|2022-01-21 17:03:20|340.63|340.48|340.63|340.43|340.68|340.48|340.58|340.43|6
1642784610000|2022-01-21 17:03:30|340.58|340.38|340.53|340.38|340.58|340.38|340.53|340.38|0
1642784620000|2022-01-21 17:03:40|340.58|340.43|340.48|340.28|340.58|340.43|340.43|340.28|4
1642784630000|2022-01-21 17:03:50|340.43|340.33|340.63|340.43|340.63|340.43|340.43|340.33|2
1642784640000|2022-01-21 17:04:00|340.68||340.68||340.73||340.68||2
1642784650000|2022-01-21 17:04:10|340.73||340.68||340.73||340.68||2
1642784660000|2022-01-21 17:04:20|340.73||340.73||340.73||340.68||0
1642784670000|2022-01-21 17:04:30|340.68||340.63||340.68||340.63||0
1642784680000|2022-01-21 17:04:40|340.58||340.63||340.63||340.58||4
1642784690000|2022-01-21 17:04:50|340.58||340.58||340.63||340.58||0
1642784700000|2022-01-21 17:05:00|340.63||340.73||340.73||340.63||2
1642784710000|2022-01-21 17:05:10|340.68||340.68||340.73||340.68||0
1642784720000|2022-01-21 17:05:20|340.63||340.58||340.63||340.58||0
1642784730000|2022-01-21 17:05:30|||||||||1
1642784740000|2022-01-21 17:05:40|340.63|340.48|340.58|340.43|340.63|340.48|340.58|340.43|3
1642784760000|2022-01-21 17:06:00|340.73|340.58|340.88|340.63|340.88|340.63|340.73|340.58|4
1642784770000|2022-01-21 17:06:10|340.93|340.68|340.93|340.73|340.98|340.83|340.93|340.68|5
1642784780000|2022-01-21 17:06:20|340.88|340.68|340.88|340.73|340.93|340.73|340.88|340.68|1
1642784790000|2022-01-21 17:06:30|340.93|340.68|340.93|340.73|340.93|340.73|340.88|340.68|0
1642784800000|2022-01-21 17:06:40|340.88|340.68|340.88|340.68|340.93|340.73|340.88|340.68|0
1642784810000|2022-01-21 17:06:50|340.93|340.73|340.88|340.73|340.93|340.73|340.88|340.73|1
1642784820000|2022-01-21 17:07:00|340.93|340.68|340.88|340.63|340.93|340.68|340.78|340.63|1
1642784840000|2022-01-21 17:07:20|340.93|340.68|340.83|340.63|340.93|340.73|340.83|340.63|0
1642784850000|2022-01-21 17:07:30|340.88|340.68|340.88|340.68|340.88|340.68|340.88|340.68|0
1642784860000|2022-01-21 17:07:40||340.73||340.68||340.73||340.68|0
1642784870000|2022-01-21 17:07:50||340.73||340.68||340.73||340.68|0
1642784880000|2022-01-21 17:08:00|340.83|340.73|340.88|340.73|340.88|340.73|340.83|340.68|0
1642784890000|2022-01-21 17:08:10|340.83|340.63|340.88|340.63|340.88|340.63|340.83|340.63|3
1642784900000|2022-01-21 17:08:20|340.83||340.83||340.88||340.83||0
1642784910000|2022-01-21 17:08:30|340.88||340.83||340.88||340.83||0
1642784920000|2022-01-21 17:08:40|340.88||340.78||340.88||340.78||0
1642784930000|2022-01-21 17:08:50|340.73|340.58|340.78|340.58|340.78|340.58|340.73|340.58|1
1642784940000|2022-01-21 17:09:00|340.73|340.63|340.73|340.58|340.78|340.63|340.73|340.58|2
1642784950000|2022-01-21 17:09:10|340.78|340.63|340.73|340.58|340.78|340.63|340.73|340.53|0
1642784960000|2022-01-21 17:09:20|340.78|340.53|340.73|340.53|340.78|340.58|340.73|340.53|1
1642784970000|2022-01-21 17:09:30|340.78|340.58|340.73|340.53|340.78|340.58|340.73|340.53|0
1642784980000|2022-01-21 17:09:40|340.78|340.58|340.78|340.58|340.78|340.58|340.73|340.53|0
1642784990000|2022-01-21 17:09:50|340.73|340.63|340.73|340.53|340.78|340.63|340.73|340.53|0
1642785000000|2022-01-21 17:10:00|340.78|340.48|340.63|340.43|340.78|340.48|340.63|340.43|2
1642785010000|2022-01-21 17:10:10|340.58|340.38|340.58|340.43|340.58|340.43|340.58|340.38|0
1642785020000|2022-01-21 17:10:20|340.63|340.48|340.73|340.53|340.73|340.58|340.63|340.48|2
1642785030000|2022-01-21 17:10:30|340.68|340.58|340.73|340.58|340.78|340.63|340.68|340.53|0
1642785040000|2022-01-21 17:10:40|340.68|340.53|340.73|340.53|340.73|340.58|340.68|340.53|0
1642785050000|2022-01-21 17:10:50|340.68|340.48|340.58|340.43|340.68|340.48|340.58|340.43|0
1642785060000|2022-01-21 17:11:00|340.63|340.53|340.78|340.58|340.78|340.58|340.63|340.53|2
1642785070000|2022-01-21 17:11:10|340.73|340.53|340.68|340.53|340.78|340.58|340.68|340.53|2
1642785080000|2022-01-21 17:11:20|340.73|340.48|340.68|340.48|340.73|340.48|340.63|340.48|0
1642785090000|2022-01-21 17:11:30|340.63|340.53|340.83|340.63|340.83|340.63|340.63|340.48|3
1642785100000|2022-01-21 17:11:40|340.78|340.58|340.73|340.58|340.78|340.63|340.73|340.53|0
1642785110000|2022-01-21 17:11:50|340.78|340.63|340.73|340.53|340.78|340.63|340.68|340.53|1
1642785120000|2022-01-21 17:12:00|340.68|340.48|340.68|340.48|340.68|340.53|340.58|340.43|4
1642785130000|2022-01-21 17:12:10|340.73|340.53|340.63|340.48|340.73|340.58|340.63|340.43|1
1642785140000|2022-01-21 17:12:20|340.68|340.43|340.63|340.43|340.68|340.48|340.58|340.43|3
1642785150000|2022-01-21 17:12:30|340.58|340.48|340.53|340.38|340.63|340.48|340.53|340.33|2
1642785160000|2022-01-21 17:12:40|340.58|340.33|340.53|340.33|340.58|340.38|340.53|340.33|2
1642785170000|2022-01-21 17:12:50|340.58|340.38|340.58|340.43|340.58|340.43|340.58|340.33|4
1642785180000|2022-01-21 17:13:00|340.63|340.48|340.68|340.48|340.73|340.53|340.63|340.48|2
1642785190000|2022-01-21 17:13:10|340.73|340.53|340.73|340.53|340.73|340.53|340.68|340.48|0
1642785200000|2022-01-21 17:13:20|340.68|340.48|340.68|340.48|340.73|340.53|340.68|340.48|0
1642785210000|2022-01-21 17:13:30||340.53||340.53||340.53||340.48|1
1642785220000|2022-01-21 17:13:40|340.73|340.48|340.68|340.48|340.73|340.53|340.68|340.48|1
1642785230000|2022-01-21 17:13:50|340.73|340.53|340.78|340.58|340.78|340.63|340.73|340.48|5
1642785240000|2022-01-21 17:14:00|340.73|340.63|340.78|340.58|340.78|340.63|340.73|340.53|0
1642785250000|2022-01-21 17:14:10|340.73|340.63|340.68|340.53|340.73|340.63|340.68|340.48|1
1642785260000|2022-01-21 17:14:20|340.73|340.48|340.73|340.53|340.73|340.58|340.68|340.48|2
1642785270000|2022-01-21 17:14:30|340.68|340.58|340.78|340.63|340.78|340.63|340.68|340.53|4
1642785280000|2022-01-21 17:14:40|340.83||340.83||340.83||340.78||0
1642785290000|2022-01-21 17:14:50|340.78|340.58|340.78|340.58|340.83|340.63|340.73|340.58|1
1642785300000|2022-01-21 17:15:00|340.73|340.53|340.73|340.58|340.73|340.58|340.68|340.53|2
1642785310000|2022-01-21 17:15:10||340.53||340.58||340.58||340.53|1
1642785320000|2022-01-21 17:15:20|||||||||1
1642785330000|2022-01-21 17:15:30|340.68|340.53|340.68|340.48|340.68|340.53|340.68|340.48|0
1642785340000|2022-01-21 17:15:40|340.63||340.63||340.68||340.63||0
1642785350000|2022-01-21 17:15:50|340.58|340.43|340.58|340.38|340.63|340.48|340.58|340.38|2
1642785360000|2022-01-21 17:16:00|340.63|340.43|340.58|340.38|340.63|340.43|340.58|340.38|0
1642785370000|2022-01-21 17:16:10|340.63|340.43|340.63|340.38|340.63|340.43|340.58|340.38|0
1642785380000|2022-01-21 17:16:20|340.58|340.43|340.63|340.43|340.63|340.43|340.58|340.38|0
1642785390000|2022-01-21 17:16:30|340.58|340.38|340.63|340.43|340.63|340.43|340.58|340.38|0
1642785400000|2022-01-21 17:16:40|340.58|340.38|340.53|340.33|340.63|340.43|340.53|340.33|2
1642785410000|2022-01-21 17:16:50|340.48|340.38|340.58|340.38|340.58|340.38|340.48|340.33|0
1642785420000|2022-01-21 17:17:00||340.43||340.43||340.43||340.43|2
1642785430000|2022-01-21 17:17:10|340.53|340.38|340.48|340.33|340.53|340.38|340.48|340.33|2
1642785440000|2022-01-21 17:17:20|340.53|340.38|340.53|340.33|340.53|340.38|340.48|340.33|2
1642785450000|2022-01-21 17:17:30|340.58|340.38|340.53|340.33|340.58|340.38|340.48|340.33|0
1642785460000|2022-01-21 17:17:40|340.48|340.28|340.48|340.28|340.53|340.28|340.43|340.28|0
1642785470000|2022-01-21 17:17:50|340.43|340.23|340.38|340.23|340.43|340.23|340.38|340.23|0
1642785480000|2022-01-21 17:18:00|340.43||340.48||340.53||340.43||2
1642785490000|2022-01-21 17:18:10|340.53||340.48||340.53||340.48||1
1642785500000|2022-01-21 17:18:20|340.43|340.18|340.38|340.23|340.43|340.23|340.38|340.18|1
1642785510000|2022-01-21 17:18:30|340.43|340.18|340.38|340.18|340.43|340.18|340.33|340.18|0
1642785520000|2022-01-21 17:18:40|340.33||340.33||340.38||340.33||0
1642785530000|2022-01-21 17:18:50|340.38|340.23|340.38|340.23|340.48|340.23|340.38|340.23|2
1642785540000|2022-01-21 17:19:00|340.43|340.18|340.43|340.28|340.48|340.33|340.38|340.18|1
1642785550000|2022-01-21 17:19:10|340.48|340.23|340.43|340.23|340.48|340.28|340.43|340.23|2
1642785560000|2022-01-21 17:19:20||340.18||340.23||340.23||340.18|0
1642785570000|2022-01-21 17:19:30||340.18||340.28||340.28||340.18|0
1642785580000|2022-01-21 17:19:40|340.48|340.23|340.48|340.28|340.48|340.28|340.48|340.23|0
1642785590000|2022-01-21 17:19:50|340.43||340.43||340.43||340.43||0
1642785600000|2022-01-21 17:20:00||340.23||340.18||340.23||340.18|2
1642785610000|2022-01-21 17:20:10||340.23||340.18||340.23||340.18|0
1642785620000|2022-01-21 17:20:20||340.23||340.18||340.23||340.18|0
1642785630000|2022-01-21 17:20:30||340.13||340.13||340.18||340.13|1
1642785640000|2022-01-21 17:20:40|340.38|340.18|340.33|340.13|340.38|340.18|340.33|340.13|1
1642785650000|2022-01-21 17:20:50|340.28|340.08|340.28|340.13|340.33|340.13|340.28|340.08|1
1642785660000|2022-01-21 17:21:00||340.08||340.13||340.13||340.08|0
1642785670000|2022-01-21 17:21:10|340.23|340.08|340.23|340.08|340.23|340.08|340.23|340.08|1
1642785690000|2022-01-21 17:21:30|340.28|340.13|340.28|340.13|340.28|340.13|340.28|340.13|9
1642785720000|2022-01-21 17:22:00|340.33|340.18|340.38|340.18|340.43|340.28|340.33|340.18|4
1642785730000|2022-01-21 17:22:10|340.33|340.23|340.33|340.18|340.33|340.23|340.33|340.18|1
1642785740000|2022-01-21 17:22:20|340.38|340.23|340.38|340.23|340.38|340.23|340.38|340.18|6
1642785750000|2022-01-21 17:22:30|340.43|340.28|340.48|340.28|340.48|340.33|340.43|340.28|1
1642785760000|2022-01-21 17:22:40|340.43|340.33|340.53|340.33|340.53|340.33|340.43|340.28|0
1642785770000|2022-01-21 17:22:50|340.48||340.48||340.53||340.48||0
1642785780000|2022-01-21 17:23:00|340.53|340.28|340.43|340.28|340.53|340.28|340.43|340.28|1
1642785790000|2022-01-21 17:23:10|340.38|340.23|340.38|340.23|340.38|340.23|340.38|340.23|8
1642785800000|2022-01-21 17:23:20|340.43||340.43||340.43||340.43||0
1642785810000|2022-01-21 17:23:30|340.38||340.43||340.43||340.38||0
1642785820000|2022-01-21 17:23:40|340.48|340.28|340.48|340.33|340.53|340.33|340.48|340.28|1
1642785830000|2022-01-21 17:23:50|340.43|340.28|340.43|340.28|340.48|340.28|340.43|340.23|1
1642785840000|2022-01-21 17:24:00|340.48|340.23|340.43|340.28|340.48|340.28|340.43|340.23|0
1642785850000|2022-01-21 17:24:10|340.48|340.33|340.53|340.38|340.53|340.38|340.48|340.33|3
1642785860000|2022-01-21 17:24:20|340.58|340.43|340.58|340.38|340.58|340.43|340.53|340.38|0
1642785870000|2022-01-21 17:24:30||340.43||340.43||340.43||340.38|0
1642785880000|2022-01-21 17:24:40|340.63||340.63||340.63||340.58||0
1642785890000|2022-01-21 17:24:50|340.58|340.48|340.63|340.48|340.63|340.48|340.58|340.48|1
1642785900000|2022-01-21 17:25:00|340.58|340.43|340.63|340.43|340.63|340.43|340.58|340.43|2
1642785910000|2022-01-21 17:25:10|340.68|340.48|340.68|340.43|340.73|340.53|340.68|340.43|1
1642785920000|2022-01-21 17:25:20|340.73|340.53|340.68|340.53|340.73|340.53|340.68|340.53|1
1642785930000|2022-01-21 17:25:30|340.63|340.48|340.63|340.48|340.63|340.48|340.63|340.48|2
1642785940000|2022-01-21 17:25:40|340.68|340.53|340.73|340.53|340.73|340.53|340.68|340.53|2
1642785950000|2022-01-21 17:25:50|340.68||340.68||340.68||340.68||0
1642785960000|2022-01-21 17:26:00|340.78|340.58|340.68|340.53|340.78|340.58|340.68|340.48|3
1642785970000|2022-01-21 17:26:10|340.63|340.48|340.68|340.48|340.68|340.48|340.63|340.48|0
1642785980000|2022-01-21 17:26:20|340.63|340.43|340.58|340.43|340.68|340.48|340.58|340.43|0
1642785990000|2022-01-21 17:26:30|340.63|340.38|340.68|340.43|340.68|340.43|340.58|340.38|0
1642786000000|2022-01-21 17:26:40|340.63||340.68||340.68||340.58||0
1642786010000|2022-01-21 17:26:50|340.63||340.68||340.68||340.63||0
1642786020000|2022-01-21 17:27:00|340.63|340.38|340.58|340.38|340.68|340.38|340.58|340.38|1
1642786030000|2022-01-21 17:27:10|340.53|340.43|340.58|340.43|340.58|340.43|340.53|340.38|2
1642786040000|2022-01-21 17:27:20|340.53|340.38|340.63|340.43|340.63|340.43|340.53|340.38|1
1642786050000|2022-01-21 17:27:30|340.58|340.38|340.58|340.38|340.63|340.38|340.53|340.38|0
1642786060000|2022-01-21 17:27:40|340.53|340.43|340.58|340.43|340.58|340.43|340.53|340.38|0
1642786080000|2022-01-21 17:28:00|340.63|340.48|340.68|340.48|340.68|340.53|340.63|340.48|3
1642786090000|2022-01-21 17:28:10|340.63||340.68||340.68||340.63||3
1642786100000|2022-01-21 17:28:20|340.63|340.43|340.58|340.38|340.63|340.43|340.58|340.38|1
1642786110000|2022-01-21 17:28:30|340.53|340.43|340.58|340.43|340.58|340.43|340.53|340.43|0
1642786140000|2022-01-21 17:29:00|340.63|340.38|340.53|340.33|340.63|340.38|340.53|340.33|1
1642786150000|2022-01-21 17:29:10|340.48|340.38|340.53|340.33|340.53|340.38|340.48|340.33|1
1642786160000|2022-01-21 17:29:20|340.48|340.28|340.48|340.33|340.48|340.33|340.48|340.28|0
1642786170000|2022-01-21 17:29:30|340.53|340.38|340.58|340.38|340.58|340.38|340.53|340.38|2
1642786180000|2022-01-21 17:29:40|340.53||340.53||340.53||340.53||0
1642786190000|2022-01-21 17:29:50||340.33||340.33||340.33||340.33|1
1642786200000|2022-01-21 17:30:00|340.48|340.28|340.43|340.28|340.48|340.33|340.43|340.23|1
1642786210000|2022-01-21 17:30:10|340.38|340.23|340.38|340.23|340.38|340.23|340.38|340.23|0
1642786220000|2022-01-21 17:30:20|340.43||340.43||340.43||340.43||4
1642786230000|2022-01-21 17:30:30|340.38||340.43||340.43||340.38||0
1642786250000|2022-01-21 17:30:50||340.28||340.23||340.28||340.23|0
1642786260000|2022-01-21 17:31:00|340.38|340.28|340.43|340.23|340.43|340.28|340.38|340.23|0
1642786270000|2022-01-21 17:31:10|340.48|340.28|340.48|340.33|340.53|340.33|340.48|340.28|2
1642786280000|2022-01-21 17:31:20|340.53|340.28|340.53|340.38|340.53|340.38|340.48|340.28|1
1642786290000|2022-01-21 17:31:30|340.48|340.33|340.53|340.33|340.53|340.38|340.48|340.33|0
1642786300000|2022-01-21 17:31:40|340.48||340.53||340.53||340.48||0
1642786310000|2022-01-21 17:31:50|340.48||340.48||340.53||340.48||0
1642786320000|2022-01-21 17:32:00|340.53|340.38|340.58|340.38|340.58|340.38|340.48|340.38|2
1642786330000|2022-01-21 17:32:10|340.63|340.43|340.58|340.43|340.63|340.43|340.58|340.43|1
1642786340000|2022-01-21 17:32:20||340.38||340.38||340.43||340.38|2
1642786350000|2022-01-21 17:32:30|340.53|340.43|340.58|340.38|340.58|340.43|340.53|340.38|0
1642786360000|2022-01-21 17:32:40|340.53|340.43|340.58|340.43|340.58|340.43|340.53|340.38|0
1642786370000|2022-01-21 17:32:50||340.38||340.43||340.43||340.38|0
1642786380000|2022-01-21 17:33:00|340.63|340.48|340.58|340.43|340.63|340.48|340.58|340.43|1
1642786390000|2022-01-21 17:33:10|340.53|340.38|340.53|340.33|340.53|340.38|340.48|340.33|3
1642786400000|2022-01-21 17:33:20|340.48|340.28|340.53|340.33|340.53|340.33|340.48|340.28|0
1642786410000|2022-01-21 17:33:30|340.48|340.38|340.53|340.38|340.53|340.38|340.48|340.33|0
1642786420000|2022-01-21 17:33:40|340.48|340.33|340.48|340.28|340.53|340.38|340.43|340.28|0
1642786430000|2022-01-21 17:33:50|340.43|340.33|340.48|340.28|340.48|340.33|340.43|340.28|0
1642786440000|2022-01-21 17:34:00|340.43|340.33|340.43|340.28|340.48|340.33|340.43|340.28|0
1642786450000|2022-01-21 17:34:10|340.48|340.23|340.48|340.28|340.48|340.28|340.43|340.23|1
1642786460000|2022-01-21 17:34:20||340.33||340.33||340.33||340.28|0
1642786470000|2022-01-21 17:34:30||340.28||340.33||340.33||340.28|0
1642786480000|2022-01-21 17:34:40|340.53|340.38|340.58|340.43|340.58|340.43|340.53|340.38|2
1642786490000|2022-01-21 17:34:50|340.53|340.38|340.58|340.38|340.58|340.43|340.53|340.38|0
1642786500000|2022-01-21 17:35:00|340.63|340.43|340.68|340.48|340.68|340.53|340.58|340.43|2
1642786510000|2022-01-21 17:35:10|340.63|340.53|340.68|340.53|340.68|340.53|340.63|340.48|0
1642786520000|2022-01-21 17:35:20|340.63|340.48|340.78|340.58|340.78|340.58|340.63|340.48|3
1642786530000|2022-01-21 17:35:30|340.73|340.63|340.78|340.58|340.78|340.63|340.73|340.58|0
1642786540000|2022-01-21 17:35:40|340.73|340.63|340.78|340.58|340.83|340.63|340.73|340.58|0
1642786550000|2022-01-21 17:35:50|340.73|340.53|340.63|340.43|340.73|340.53|340.63|340.43|2
1642786560000|2022-01-21 17:36:00|340.58|340.38|340.53|340.33|340.63|340.38|340.53|340.33|0
1642786570000|2022-01-21 17:36:10|340.48|340.38|340.48|340.28|340.53|340.38|340.43|340.28|3
1642786580000|2022-01-21 17:36:20|340.43||340.48||340.48||340.43||0
1642786590000|2022-01-21 17:36:30|340.43|340.23|340.33|340.13|340.48|340.23|340.33|340.13|3
1642786600000|2022-01-21 17:36:40|340.28|340.18|340.33|340.18|340.33|340.18|340.28|340.13|1
1642786610000|2022-01-21 17:36:50|340.38|340.13|340.38|340.13|340.38|340.18|340.33|340.13|1
1642786620000|2022-01-21 17:37:00|340.33|340.18|340.38|340.18|340.38|340.18|340.33|340.13|0
1642786630000|2022-01-21 17:37:10|340.33|340.13|340.33|340.13|340.38|340.18|340.33|340.13|1
1642786640000|2022-01-21 17:37:20|340.38|340.08|340.28|340.08|340.38|340.08|340.28|340.08|0
1642786650000|2022-01-21 17:37:30|340.33|340.13|340.33|340.18|340.33|340.18|340.28|340.08|0
1642786660000|2022-01-21 17:37:40||340.13||340.18||340.18||340.13|0
1642786670000|2022-01-21 17:37:50|340.38||340.38||340.38||340.38||1
1642786680000|2022-01-21 17:38:00|340.43|340.23|340.43|340.23|340.48|340.23|340.38|340.23|1
1642786700000|2022-01-21 17:38:20|340.48||340.48||340.48||340.43||3
1642786710000|2022-01-21 17:38:30|340.43||340.48||340.48||340.43||0
1642786720000|2022-01-21 17:38:40|340.43||340.48||340.48||340.43||0
1642786730000|2022-01-21 17:38:50|340.53||340.53||340.53||340.48||0
1642786740000|2022-01-21 17:39:00|340.48||340.53||340.58||340.48||1
1642786750000|2022-01-21 17:39:10|340.58||340.53||340.58||340.53||0
1642786760000|2022-01-21 17:39:20|340.58||340.53||340.58||340.53||0
1642786770000|2022-01-21 17:39:30|340.58||340.53||340.58||340.53||0
1642786780000|2022-01-21 17:39:40|340.58||340.58||340.58||340.58||0
1642786790000|2022-01-21 17:39:50|340.53||340.58||340.58||340.53||0
1642786800000|2022-01-21 17:40:00|340.53||340.53||340.58||340.53||0
1642786810000|2022-01-21 17:40:10|340.58|340.28|340.63|340.33|340.63|340.38|340.58|340.28|0
1642786820000|2022-01-21 17:40:20|340.58|340.38|340.58|340.33|340.58|340.38|340.58|340.33|0
1642786830000|2022-01-21 17:40:30|340.63|340.38|340.63|340.38|340.63|340.38|340.63|340.33|0
1642786840000|2022-01-21 17:40:40|340.58|340.33|340.63|340.43|340.63|340.43|340.58|340.33|0
1642786850000|2022-01-21 17:40:50|340.68||340.73||340.73||340.68||1
1642786870000|2022-01-21 17:41:10|340.68|340.48|340.73|340.43|340.73|340.48|340.68|340.43|1
1642786880000|2022-01-21 17:41:20|340.68||340.68||340.73||340.68||1
1642786890000|2022-01-21 17:41:30|340.63||340.58||340.63||340.58||1
1642786900000|2022-01-21 17:41:40|340.63|340.33|340.58|340.33|340.63|340.38|340.58|340.33|1
1642786910000|2022-01-21 17:41:50|340.63|340.38|340.63|340.33|340.63|340.38|340.58|340.33|0
1642786920000|2022-01-21 17:42:00|340.58|340.38|340.58|340.33|340.58|340.38|340.58|340.33|0
1642786930000|2022-01-21 17:42:10|340.53|340.38|340.58|340.38|340.58|340.38|340.53|340.33|0
1642786940000|2022-01-21 17:42:20|340.63|340.33|340.58|340.33|340.63|340.38|340.58|340.33|0
1642786950000|2022-01-21 17:42:30||340.38||340.33||340.38||340.33|0
1642786960000|2022-01-21 17:42:40|340.53|340.28|340.58|340.33|340.58|340.33|340.53|340.28|0
1642786970000|2022-01-21 17:42:50|340.53|340.28|340.58|340.28|340.58|340.33|340.53|340.28|0
1642786980000|2022-01-21 17:43:00|340.53|340.33|340.53|340.28|340.53|340.33|340.53|340.28|0
1642786990000|2022-01-21 17:43:10|340.48||340.53||340.53||340.48||0
1642787000000|2022-01-21 17:43:20|340.48|340.33|340.53|340.33|340.53|340.33|340.48|340.33|0
1642787010000|2022-01-21 17:43:30|340.48||340.48||340.53||340.48||0
1642787020000|2022-01-21 17:43:40|340.53|340.38|340.58|340.33|340.58|340.38|340.48|340.33|0
1642787030000|2022-01-21 17:43:50|340.53||340.53||340.58||340.53||0
1642787040000|2022-01-21 17:44:00|340.48|340.28|340.48|340.28|340.53|340.33|340.43|340.28|9
1642787050000|2022-01-21 17:44:10|340.53|340.33|340.53|340.33|340.53|340.33|340.48|340.33|0
1642787060000|2022-01-21 17:44:20|340.48|340.28|340.48|340.28|340.53|340.33|340.48|340.28|0
1642787070000|2022-01-21 17:44:30|340.53|340.33|340.48|340.33|340.53|340.33|340.48|340.28|0
1642787080000|2022-01-21 17:44:40|340.53|340.38|340.53|340.33|340.53|340.38|340.53|340.33|0
1642787090000|2022-01-21 17:44:50|340.48|340.28|340.53|340.33|340.53|340.33|340.48|340.28|0
1642787100000|2022-01-21 17:45:00|340.48|340.28|340.53|340.38|340.53|340.38|340.48|340.28|0
1642787110000|2022-01-21 17:45:10||340.33||340.33||340.38||340.33|0
1642787120000|2022-01-21 17:45:20|340.48|340.38|340.53|340.33|340.53|340.38|340.48|340.33|1
1642787130000|2022-01-21 17:45:30|340.48|340.28|340.48|340.28|340.53|340.33|340.48|340.28|0
1642787140000|2022-01-21 17:45:40|340.53|340.33|340.53|340.33|340.53|340.33|340.48|340.28|0
1642787150000|2022-01-21 17:45:50|340.58|340.38|340.63|340.43|340.63|340.43|340.58|340.38|0
1642787160000|2022-01-21 17:46:00|340.68||340.68||340.68||340.68||0
1642787170000|2022-01-21 17:46:10|340.63||340.68||340.68||340.63||0
1642787180000|2022-01-21 17:46:20|340.63|340.33|340.58|340.38|340.63|340.38|340.58|340.33|1
1642787190000|2022-01-21 17:46:30|340.53|340.33|340.48|340.28|340.58|340.33|340.48|340.28|0
1642787200000|2022-01-21 17:46:40|340.43|340.23|340.38|340.18|340.48|340.28|340.38|340.18|1
1642787210000|2022-01-21 17:46:50|340.33|340.23|340.38|340.18|340.38|340.23|340.33|340.18|1
1642787220000|2022-01-21 17:47:00|340.43|340.23|340.43|340.18|340.43|340.23|340.43|340.18|1
1642787230000|2022-01-21 17:47:10||340.23||340.18||340.23||340.18|0
1642787240000|2022-01-21 17:47:20||340.23||340.18||340.23||340.18|0
1642787250000|2022-01-21 17:47:30|340.48|340.23|340.53|340.28|340.53|340.28|340.43|340.18|0
1642787260000|2022-01-21 17:47:40|340.48||340.48||340.48||340.43||0
1642787270000|2022-01-21 17:47:50|340.43|340.23|340.43|340.28|340.48|340.28|340.43|340.23|0
1642787280000|2022-01-21 17:48:00|340.48|340.23|340.48|340.28|340.48|340.28|340.43|340.23|0
1642787290000|2022-01-21 17:48:10|340.43|340.23|340.48|340.23|340.48|340.28|340.43|340.23|1
1642787300000|2022-01-21 17:48:20|340.43||340.43||340.48||340.43||0
1642787310000|2022-01-21 17:48:30|340.38||340.38||340.43||340.38||0
1642787320000|2022-01-21 17:48:40|340.43|340.18|340.38|340.18|340.43|340.18|340.33|340.18|1
1642787330000|2022-01-21 17:48:50|340.43|340.23|340.43|340.23|340.43|340.23|340.43|340.23|0
1642787340000|2022-01-21 17:49:00||340.18||340.18||340.18||340.18|0
1642787360000|2022-01-21 17:49:20|340.38|340.13|340.23|340.08|340.38|340.13|340.23|340.08|0
1642787370000|2022-01-21 17:49:30|340.28||340.28||340.33||340.23||1
1642787380000|2022-01-21 17:49:40|340.23|340.13|340.33|340.13|340.33|340.13|340.23|340.13|0
1642787390000|2022-01-21 17:49:50|340.28|340.18|340.28|340.13|340.33|340.18|340.28|340.13|0
1642787400000|2022-01-21 17:50:00|340.33|340.18|340.23|340.08|340.33|340.18|340.23|340.08|3
1642787410000|2022-01-21 17:50:10|340.28|340.13|340.28|340.08|340.28|340.13|340.23|340.08|0
1642787420000|2022-01-21 17:50:20||340.13||340.13||340.13||340.08|0
1642787430000|2022-01-21 17:50:30|340.33|340.18|340.33|340.13|340.33|340.18|340.28|340.13|0
1642787440000|2022-01-21 17:50:40|340.28|340.18|340.33|340.13|340.33|340.18|340.28|340.13|0
1642787450000|2022-01-21 17:50:50|340.28|340.18|340.33|340.13|340.33|340.18|340.28|340.13|0
1642787460000|2022-01-21 17:51:00|340.28|340.08|340.23|340.08|340.33|340.13|340.23|340.08|0
1642787470000|2022-01-21 17:51:10|340.28|340.13|340.28|340.08|340.28|340.13|340.28|340.08|1
1642787480000|2022-01-21 17:51:20|340.23|340.13|340.28|340.08|340.28|340.13|340.23|340.08|0
1642787490000|2022-01-21 17:51:30|340.23|340.13|340.23|340.08|340.28|340.13|340.23|340.08|0
1642787500000|2022-01-21 17:51:40|340.28|340.13|340.28|340.08|340.28|340.13|340.23|340.08|0
1642787510000|2022-01-21 17:51:50|340.23||340.28||340.28||340.23||0
1642787520000|2022-01-21 17:52:00|340.23||340.28||340.28||340.23||0
1642787530000|2022-01-21 17:52:10|340.23|340.13|340.28|340.08|340.28|340.13|340.23|340.08|0
1642787540000|2022-01-21 17:52:20|340.33|340.13|340.33|340.13|340.33|340.18|340.28|340.13|1
1642787550000|2022-01-21 17:52:30|340.28|340.18|340.33|340.13|340.33|340.18|340.28|340.13|0
1642787560000|2022-01-21 17:52:40|340.28|340.18|340.33|340.18|340.38|340.18|340.28|340.13|1
1642787570000|2022-01-21 17:52:50||340.13||340.18||340.18||340.13|0
1642787580000|2022-01-21 17:53:00|340.38|340.13|340.33|340.13|340.38|340.18|340.28|340.13|4
1642787590000|2022-01-21 17:53:10|340.38|340.18|340.43|340.18|340.43|340.18|340.38|340.13|0
1642787600000|2022-01-21 17:53:20||340.13||340.18||340.18||340.13|0
1642787610000|2022-01-21 17:53:30||340.13||340.13||340.18||340.13|0
1642787620000|2022-01-21 17:53:40||340.18||340.13||340.18||340.13|0
1642787640000|2022-01-21 17:54:00|||||||||1
1642787650000|2022-01-21 17:54:10||340.18||340.13||340.18||340.13|1
1642787660000|2022-01-21 17:54:20||340.18||340.13||340.18||340.13|0
1642787670000|2022-01-21 17:54:30||340.18||340.13||340.18||340.13|0
1642787790000|2022-01-21 17:56:30|340.38|340.08|340.28|340.08|340.38|340.08|340.28|340.08|1
1642787800000|2022-01-21 17:56:40|||||||||1
1642787810000|2022-01-21 17:56:50|340.33|340.13|340.33|340.13|340.33|340.13|340.33|340.13|0
1642787820000|2022-01-21 17:57:00|340.38|340.18|340.43|340.18|340.43|340.23|340.38|340.18|1
1642787830000|2022-01-21 17:57:10||340.23||340.18||340.23||340.18|0
1642787840000|2022-01-21 17:57:20||340.23||340.23||340.23||340.18|0
1642787850000|2022-01-21 17:57:30|340.48||340.43||340.48||340.43||0
1642787860000|2022-01-21 17:57:40|340.48||340.43||340.48||340.43||0
1642787870000|2022-01-21 17:57:50|340.48||340.48||340.48||340.43||0
1642787880000|2022-01-21 17:58:00|340.43||340.48||340.48||340.43||0
1642787890000|2022-01-21 17:58:10|340.43|340.18|340.48|340.23|340.48|340.23|340.43|340.18|1
1642787900000|2022-01-21 17:58:20|340.43|340.18|340.43|340.23|340.48|340.23|340.43|340.18|0
1642787910000|2022-01-21 17:58:30|340.48|340.18|340.48|340.23|340.48|340.23|340.43|340.18|0
1642787920000|2022-01-21 17:58:40|340.43|340.18|340.48|340.23|340.48|340.23|340.43|340.18|0
1642787930000|2022-01-21 17:58:50|340.43|340.18|340.43|340.18|340.48|340.23|340.43|340.18|0
1642787940000|2022-01-21 17:59:00||340.23||340.18||340.23||340.18|0
1642787950000|2022-01-21 17:59:10||340.23||340.18||340.23||340.18|0
1642787980000|2022-01-21 17:59:40|340.38|340.13|340.33|340.13|340.38|340.13|340.33|340.13|1
1642787990000|2022-01-21 17:59:50|340.38||340.38||340.38||340.38||0
1642788000000|2022-01-21 18:00:00|340.33||340.33||340.38||340.33||1
1642788010000|2022-01-21 18:00:10|340.38|340.18|340.38|340.13|340.38|340.18|340.38|340.13|0
1642788020000|2022-01-21 18:00:20|340.43|340.18|340.43|340.18|340.43|340.18|340.43|340.18|0
1642788030000|2022-01-21 18:00:30|340.48|340.23|340.48|340.23|340.48|340.23|340.48|340.23|0
1642788040000|2022-01-21 18:00:40|340.43||340.48||340.48||340.43||0
1642788060000|2022-01-21 18:01:00|340.53||340.53||340.53||340.53||1
1642788070000|2022-01-21 18:01:10|340.48||340.53||340.53||340.48||1
1642788080000|2022-01-21 18:01:20|340.48||340.48||340.53||340.48||0
1642788090000|2022-01-21 18:01:30|340.53||340.48||340.53||340.48||1
1642788100000|2022-01-21 18:01:40|340.53||340.48||340.53||340.48||0
1642788110000|2022-01-21 18:01:50|340.43||340.43||340.43||340.43||0
1642788120000|2022-01-21 18:02:00|340.38||340.38||340.38||340.38||0
1642788130000|2022-01-21 18:02:10|340.43||340.38||340.43||340.38||0
1642788140000|2022-01-21 18:02:20|340.33|340.18|340.33|340.08|340.33|340.18|340.28|340.08|1
1642788150000|2022-01-21 18:02:30||340.13||340.08||340.13||340.08|0
1642788160000|2022-01-21 18:02:40||340.13||340.13||340.13||340.08|0
1642788170000|2022-01-21 18:02:50|340.28|340.08|340.33|340.13|340.33|340.13|340.28|340.08|0
1642788180000|2022-01-21 18:03:00|340.28|340.08|340.33|340.13|340.33|340.13|340.28|340.08|0
1642788190000|2022-01-21 18:03:10|340.28|340.08|340.28|340.08|340.28|340.13|340.28|340.08|0
1642788200000|2022-01-21 18:03:20|340.33|340.13|340.33|340.08|340.33|340.13|340.28|340.08|0
1642788210000|2022-01-21 18:03:30|340.28|340.13|340.33|340.08|340.33|340.13|340.28|340.08|0
1642788220000|2022-01-21 18:03:40|340.28|340.13|340.28|340.08|340.33|340.13|340.28|340.08|0
1642788230000|2022-01-21 18:03:50|340.33||340.33||340.33||340.33||0
1642788240000|2022-01-21 18:04:00|340.28|340.13|340.33|340.13|340.33|340.13|340.28|340.08|1
1642788250000|2022-01-21 18:04:10|340.28|340.08|340.28|340.08|340.28|340.13|340.28|340.08|1
1642788260000|2022-01-21 18:04:20|340.23|340.03|340.23|340.03|340.23|340.03|340.23|340.03|1
1642788290000|2022-01-21 18:04:50|340.28||340.23||340.28||340.23||0
1642788300000|2022-01-21 18:05:00|340.28||340.28||340.28||340.28||0
1642788320000|2022-01-21 18:05:20|340.23||340.28||340.28||340.23||0
1642788330000|2022-01-21 18:05:30|340.23||340.23||340.23||340.23||0
1642788350000|2022-01-21 18:05:50|340.28||340.23||340.28||340.23||1
1642788360000|2022-01-21 18:06:00|340.28||340.28||340.28||340.28||0
1642788420000|2022-01-21 18:07:00|340.23||340.28||340.28||340.23||1
1642788430000|2022-01-21 18:07:10|340.23|339.98|340.18|339.98|340.23|339.98|340.18|339.98|4
1642788440000|2022-01-21 18:07:20|340.13|339.93|340.18|339.93|340.18|339.98|340.13|339.93|0
1642788450000|2022-01-21 18:07:30|340.13||340.13||340.13||340.13||0
1642788460000|2022-01-21 18:07:40|340.08|339.83|340.08|339.83|340.08|339.83|340.08|339.83|3
1642788490000|2022-01-21 18:08:10|340.13||340.13||340.13||340.13||1
1642788510000|2022-01-21 18:08:30|340.18|339.88|340.23|339.98|340.23|339.98|340.18|339.88|0
1642788530000|2022-01-21 18:08:50|340.18|339.88|340.08|339.83|340.18|339.88|340.08|339.83|0
1642788540000|2022-01-21 18:09:00|340.03||340.08||340.08||340.03||0
1642788550000|2022-01-21 18:09:10|340.03||340.08||340.08||340.03||0
1642788570000|2022-01-21 18:09:30|340.13||340.13||340.13||340.13||0
1642788580000|2022-01-21 18:09:40|340.08||340.08||340.13||340.08||0
1642788590000|2022-01-21 18:09:50|340.13||340.13||340.13||340.08||0
1642788600000|2022-01-21 18:10:00|340.08||340.13||340.13||340.08||1
1642788610000|2022-01-21 18:10:10|340.08||340.13||340.13||340.08||0
1642788640000|2022-01-21 18:10:40|340.18||340.18||340.18||340.18||1
1642788650000|2022-01-21 18:10:50|340.28|339.88|340.28|340.03|340.28|340.03|340.28|339.88|0
1642788670000|2022-01-21 18:11:10|340.33|340.08|340.33|340.13|340.33|340.13|340.28|340.08|2
1642788680000|2022-01-21 18:11:20|340.38|340.18|340.38|340.13|340.38|340.18|340.38|340.13|1
1642788690000|2022-01-21 18:11:30|340.33|340.18|340.38|340.18|340.38|340.18|340.33|340.13|0
1642788700000|2022-01-21 18:11:40|340.33|340.13|340.38|340.13|340.38|340.18|340.33|340.13|2
1642788710000|2022-01-21 18:11:50|340.33|340.18|340.38|340.13|340.38|340.18|340.33|340.13|0
1642788720000|2022-01-21 18:12:00|340.33|340.18|340.38|340.13|340.38|340.18|340.33|340.13|0
1642788730000|2022-01-21 18:12:10|340.33|340.18|340.38|340.13|340.38|340.18|340.33|340.13|2
1642788740000|2022-01-21 18:12:20|340.33|340.18|340.43|340.18|340.43|340.18|340.33|340.13|5
1642788750000|2022-01-21 18:12:30|340.48|340.23|340.48|340.23|340.48|340.23|340.48|340.23|0
1642788760000|2022-01-21 18:12:40|340.43|340.18|340.43|340.18|340.48|340.18|340.43|340.18|7
1642788770000|2022-01-21 18:12:50||340.13||340.13||340.13||340.13|3
1642788780000|2022-01-21 18:13:00|||||||||1
1642788810000|2022-01-21 18:13:30||340.08||340.13||340.13||340.08|4
1642788830000|2022-01-21 18:13:50||340.08||340.08||340.08||340.08|0
1642788840000|2022-01-21 18:14:00||340.13||340.13||340.13||340.13|0
1642788850000|2022-01-21 18:14:10|||||||||1
1642788860000|2022-01-21 18:14:20|340.38|340.08|340.28|340.08|340.38|340.08|340.28|340.08|0
1642788870000|2022-01-21 18:14:30|340.23||340.28||340.28||340.23||1
1642788880000|2022-01-21 18:14:40|340.23||340.28||340.28||340.23||0
1642788890000|2022-01-21 18:14:50|340.23||340.23||340.23||340.23||0
1642788900000|2022-01-21 18:15:00|340.28||340.28||340.33||340.23||5
1642788910000|2022-01-21 18:15:10|340.33|340.13|340.33|340.13|340.33|340.13|340.28|340.13|0
1642788920000|2022-01-21 18:15:20|340.28||340.28||340.33||340.28||0
1642788930000|2022-01-21 18:15:30||340.08||340.08||340.08||340.08|1
1642788940000|2022-01-21 18:15:40||340.03||340.03||340.03||340.03|0
1642788950000|2022-01-21 18:15:50|340.33||340.28||340.33||340.28||0
1642788960000|2022-01-21 18:16:00|340.33||340.33||340.33||340.28||0
1642788970000|2022-01-21 18:16:10|340.28|339.98|340.23|339.98|340.28|339.98|340.23|339.98|0
1642789020000|2022-01-21 18:17:00|||||||||1
1642789030000|2022-01-21 18:17:10|||||||||1
1642789050000|2022-01-21 18:17:30||339.93||339.93||339.98||339.93|0
1642789060000|2022-01-21 18:17:40||339.98||339.93||339.98||339.93|0
1642789070000|2022-01-21 18:17:50||339.98||339.98||339.98||339.98|0
1642789110000|2022-01-21 18:18:30|340.18|339.93|340.08|339.88|340.18|339.93|340.08|339.88|1
1642789120000|2022-01-21 18:18:40|340.13||340.08||340.13||340.08||0
1642789130000|2022-01-21 18:18:50|340.13|339.83|340.03|339.83|340.13|339.83|340.03|339.83|0
1642789150000|2022-01-21 18:19:10|339.98|339.78|339.98|339.78|339.98|339.78|339.93|339.78|1
1642789160000|2022-01-21 18:19:20|339.93|339.73|339.93|339.73|339.98|339.78|339.88|339.73|2
1642789170000|2022-01-21 18:19:30|339.88||339.93||339.98||339.88||0
1642789180000|2022-01-21 18:19:40|339.98||339.93||339.98||339.93||0
1642789190000|2022-01-21 18:19:50|339.98|339.78|339.93|339.73|339.98|339.78|339.93|339.73|0
1642789200000|2022-01-21 18:20:00|339.88|339.68|339.88|339.68|339.93|339.73|339.88|339.68|1
1642789210000|2022-01-21 18:20:10|339.83|339.73|339.88|339.68|339.88|339.73|339.83|339.68|2
1642789220000|2022-01-21 18:20:20|339.83||339.88||339.88||339.83||0
1642789230000|2022-01-21 18:20:30|||||||||1
1642789240000|2022-01-21 18:20:40|339.83||339.83||339.88||339.83||1
1642789250000|2022-01-21 18:20:50|339.88||339.83||339.88||339.83||0
1642789260000|2022-01-21 18:21:00|339.88||339.88||339.88||339.83||2
1642789270000|2022-01-21 18:21:10|339.83||339.88||339.88||339.83||0
1642789280000|2022-01-21 18:21:20|339.83||339.88||339.88||339.83||0
1642789290000|2022-01-21 18:21:30|339.83||339.83||339.83||339.83||0
1642789300000|2022-01-21 18:21:40|339.78|339.63|339.73|339.58|339.78|339.63|339.73|339.58|7
1642789310000|2022-01-21 18:21:50|339.68|339.53|339.68|339.53|339.73|339.53|339.68|339.53|1
1642789320000|2022-01-21 18:22:00|339.73|339.58|339.68|339.53|339.73|339.58|339.68|339.53|0
1642789330000|2022-01-21 18:22:10|339.73||339.68||339.73||339.68||0
1642789350000|2022-01-21 18:22:30|339.73||339.73||339.73||339.68||1
1642789360000|2022-01-21 18:22:40|339.68|339.58|339.73|339.58|339.73|339.58|339.68|339.53|0
1642789370000|2022-01-21 18:22:50|339.68|339.53|339.73|339.53|339.73|339.58|339.68|339.53|1
1642789380000|2022-01-21 18:23:00|339.68|339.58|339.68|339.53|339.78|339.58|339.68|339.53|2
1642789390000|2022-01-21 18:23:10|339.73|339.58|339.73|339.58|339.73|339.58|339.68|339.53|0
1642789400000|2022-01-21 18:23:20|339.68|339.53|339.68|339.53|339.68|339.53|339.68|339.53|1
1642789410000|2022-01-21 18:23:30|339.63|339.48|339.63|339.43|339.68|339.48|339.63|339.43|1
1642789420000|2022-01-21 18:23:40|339.58|339.48|339.63|339.43|339.63|339.48|339.58|339.43|2
1642789450000|2022-01-21 18:24:10|||||||||1
1642789490000|2022-01-21 18:24:50|||||||||1
1642789550000|2022-01-21 18:25:50|||||||||2
1642789560000|2022-01-21 18:26:00|||||||||1
1642789580000|2022-01-21 18:26:20|339.68||339.68||339.68||339.63||1
1642789590000|2022-01-21 18:26:30|339.63||339.63||339.63||339.63||0
1642789610000|2022-01-21 18:26:50|339.68||339.63||339.68||339.63||1
1642789620000|2022-01-21 18:27:00|339.68||339.63||339.68||339.63||0
1642789630000|2022-01-21 18:27:10|339.68||339.68||339.68||339.68||1
1642789670000|2022-01-21 18:27:50|339.63||339.68||339.68||339.63||0
1642789680000|2022-01-21 18:28:00|339.63||339.68||339.68||339.63||0
1642789690000|2022-01-21 18:28:10|339.73||339.63||339.73||339.63||3
1642789710000|2022-01-21 18:28:30|339.68|339.48|339.68|339.53|339.68|339.53|339.68|339.48|0
1642789720000|2022-01-21 18:28:40|||||||||4
1642789730000|2022-01-21 18:28:50|339.63|339.48|339.63|339.48|339.63|339.48|339.63|339.48|4
1642789750000|2022-01-21 18:29:10||339.43||339.43||339.43||339.38|3
1642789800000|2022-01-21 18:30:00||339.38||339.43||339.43||339.38|1
1642789810000|2022-01-21 18:30:10|339.58|339.38|339.58|339.38|339.58|339.43|339.53|339.33|1
1642789820000|2022-01-21 18:30:20|339.53|339.43|339.63|339.43|339.68|339.53|339.53|339.38|3
1642789830000|2022-01-21 18:30:30|339.68|339.48|339.73|339.58|339.73|339.58|339.68|339.48|0
1642789840000|2022-01-21 18:30:40|339.68|339.53|339.68|339.53|339.68|339.53|339.68|339.53|2
1642789850000|2022-01-21 18:30:50|339.73|339.58|339.73|339.58|339.78|339.63|339.68|339.53|1
1642789860000|2022-01-21 18:31:00|339.68|339.53|339.78|339.58|339.78|339.58|339.68|339.48|4
1642789870000|2022-01-21 18:31:10|339.73|339.63|339.78|339.58|339.78|339.63|339.73|339.58|1
1642789880000|2022-01-21 18:31:20|339.73|339.53|339.73|339.53|339.78|339.53|339.73|339.53|1
1642789890000|2022-01-21 18:31:30|339.68|339.48|339.63|339.43|339.68|339.53|339.63|339.43|1
1642789910000|2022-01-21 18:31:50|339.68||339.63||339.68||339.63||0
1642789920000|2022-01-21 18:32:00|339.68|339.38|339.58|339.38|339.68|339.38|339.58|339.38|0
1642789930000|2022-01-21 18:32:10||339.43||339.38||339.43||339.38|0
1642789940000|2022-01-21 18:32:20||339.43||339.38||339.43||339.38|0
1642789950000|2022-01-21 18:32:30|339.63|339.43|339.68|339.43|339.68|339.43|339.63|339.38|0
1642789960000|2022-01-21 18:32:40|339.63||339.68||339.68||339.63||0
1642789970000|2022-01-21 18:32:50|339.63||339.68||339.68||339.63||0
1642789980000|2022-01-21 18:33:00|339.63||339.63||339.68||339.63||1
1642789990000|2022-01-21 18:33:10|339.58|339.38|339.68|339.43|339.68|339.43|339.58|339.38|1
1642790000000|2022-01-21 18:33:20|339.63||339.68||339.68||339.63||0
1642790010000|2022-01-21 18:33:30|339.63||339.68||339.68||339.63||0
1642790020000|2022-01-21 18:33:40|339.63||339.68||339.68||339.63||0
1642790050000|2022-01-21 18:34:10|339.73||339.73||339.73||339.73||0
1642790060000|2022-01-21 18:34:20|339.68||339.73||339.73||339.68||0
1642790070000|2022-01-21 18:34:30|339.68||339.68||339.73||339.68||0
1642790100000|2022-01-21 18:35:00|339.73||339.68||339.73||339.68||0
1642790120000|2022-01-21 18:35:20|339.63||339.63||339.63||339.58||0
1642790140000|2022-01-21 18:35:40|339.58||339.63||339.63||339.58||0
1642790160000|2022-01-21 18:36:00|339.68|339.38|339.68|339.53|339.68|339.53|339.68|339.38|2
1642790170000|2022-01-21 18:36:10|339.63|339.48|339.68|339.48|339.68|339.53|339.63|339.48|0
1642790180000|2022-01-21 18:36:20|339.63|339.43|339.63|339.43|339.63|339.43|339.63|339.43|0
1642790190000|2022-01-21 18:36:30|339.68||339.68||339.68||339.63||0
1642790200000|2022-01-21 18:36:40|339.63|339.48|339.68|339.48|339.68|339.48|339.63|339.48|0
1642790220000|2022-01-21 18:37:00||339.53||339.48||339.53||339.48|0
1642790230000|2022-01-21 18:37:10|339.63|339.53|339.68|339.48|339.68|339.53|339.63|339.48|1
1642790240000|2022-01-21 18:37:20|339.73|339.53|339.68|339.53|339.73|339.53|339.68|339.48|0
1642790250000|2022-01-21 18:37:30|339.73||339.73||339.73||339.68||0
1642790260000|2022-01-21 18:37:40|339.78|339.58|339.83|339.58|339.83|339.63|339.78|339.58|1
1642790270000|2022-01-21 18:37:50||339.63||339.58||339.63||339.58|0
1642790280000|2022-01-21 18:38:00||339.63||339.68||339.68||339.58|0
1642790290000|2022-01-21 18:38:10|339.88|339.73|339.88|339.68|339.88|339.73|339.88|339.68|1
1642790300000|2022-01-21 18:38:20||339.73||339.68||339.73||339.68|1
1642790310000|2022-01-21 18:38:30|339.93|339.73|339.98|339.83|339.98|339.83|339.93|339.73|0
1642790320000|2022-01-21 18:38:40||339.78||339.83||339.83||339.78|0
1642790340000|2022-01-21 18:39:00|339.93|339.73|339.93|339.73|339.98|339.73|339.93|339.73|3
1642790350000|2022-01-21 18:39:10|339.98|339.78|339.93|339.78|339.98|339.78|339.93|339.73|0
1642790360000|2022-01-21 18:39:20|339.88|339.68|339.83|339.68|339.88|339.68|339.83|339.68|3
1642790370000|2022-01-21 18:39:30|339.88|339.63|339.83|339.63|339.88|339.68|339.83|339.63|0
1642790380000|2022-01-21 18:39:40|339.88|339.68|339.83|339.63|339.88|339.68|339.83|339.63|0
1642790390000|2022-01-21 18:39:50|339.88||339.88||339.88||339.88||0
1642790400000|2022-01-21 18:40:00|339.83|339.68|339.88|339.63|339.88|339.68|339.83|339.63|0
1642790410000|2022-01-21 18:40:10|339.83||339.88||339.88||339.83||1
1642790420000|2022-01-21 18:40:20|339.83|339.68|339.88|339.68|339.88|339.68|339.83|339.63|0
1642790430000|2022-01-21 18:40:30|339.83|339.63|339.83|339.63|339.88|339.68|339.83|339.63|0
1642790440000|2022-01-21 18:40:40|339.88|339.58|339.88|339.63|339.88|339.63|339.88|339.58|0
1642790450000|2022-01-21 18:40:50|339.83|339.58|339.93|339.63|339.93|339.63|339.83|339.58|1
1642790460000|2022-01-21 18:41:00|339.88||339.98||339.98||339.88||0
1642790470000|2022-01-21 18:41:10|339.93||339.93||339.98||339.93||0
1642790480000|2022-01-21 18:41:20|339.98||339.93||339.98||339.93||1
1642790490000|2022-01-21 18:41:30|339.98||339.93||339.98||339.93||0
1642790500000|2022-01-21 18:41:40|339.98||339.93||339.98||339.93||0
1642790510000|2022-01-21 18:41:50|339.98||339.98||339.98||339.98||0
1642790530000|2022-01-21 18:42:10|340.03||340.03||340.03||340.03||1
1642790570000|2022-01-21 18:42:50|||||||||1
1642790580000|2022-01-21 18:43:00|||||||||1
1642790750000|2022-01-21 18:45:50|339.88||339.83||339.88||339.83||1
1642790760000|2022-01-21 18:46:00|339.88||339.88||339.88||339.83||0
1642790770000|2022-01-21 18:46:10|339.93||339.88||339.93||339.83||0
1642790780000|2022-01-21 18:46:20|339.83||339.83||339.83||339.83||0
1642790790000|2022-01-21 18:46:30|339.78|339.58|339.78|339.58|339.78|339.58|339.73|339.58|4
1642790800000|2022-01-21 18:46:40|339.83|339.63|339.83|339.63|339.83|339.63|339.78|339.63|0
1642790810000|2022-01-21 18:46:50|339.78||339.78||339.78||339.78||0
1642790820000|2022-01-21 18:47:00|339.83|339.58|339.83|339.58|339.83|339.58|339.83|339.58|1
1642790830000|2022-01-21 18:47:10|339.78|339.53|339.73|339.53|339.78|339.58|339.68|339.53|1
1642790840000|2022-01-21 18:47:20|339.68|339.58|339.73|339.53|339.73|339.58|339.68|339.53|0
1642790850000|2022-01-21 18:47:30|339.78|339.58|339.78|339.58|339.78|339.58|339.78|339.53|0
1642790870000|2022-01-21 18:47:50|339.83|339.63|339.83|339.63|339.83|339.63|339.83|339.63|0
1642790880000|2022-01-21 18:48:00||339.58||339.63||339.63||339.58|0
1642790890000|2022-01-21 18:48:10||339.58||339.68||339.68||339.58|0
1642790900000|2022-01-21 18:48:20||339.63||339.58||339.68||339.58|0
1642790930000|2022-01-21 18:48:50|||||||||1
1642790940000|2022-01-21 18:49:00||339.63||339.68||339.68||339.58|0
1642790950000|2022-01-21 18:49:10|339.88|339.73|339.88|339.68|339.88|339.73|339.88|339.68|0
1642790960000|2022-01-21 18:49:20|339.83||339.83||339.83||339.83||0
1642790970000|2022-01-21 18:49:30|339.88|339.73|339.93|339.73|339.93|339.73|339.83|339.73|0
1642790980000|2022-01-21 18:49:40||339.78||339.78||339.78||339.78|0
1642790990000|2022-01-21 18:49:50|339.88|339.73|339.93|339.73|339.93|339.78|339.83|339.68|3
1642791000000|2022-01-21 18:50:00|339.88|339.68|340.03|339.78|340.03|339.78|339.88|339.68|2
1642791010000|2022-01-21 18:50:10|340.08|339.83|340.08|339.83|340.08|339.83|340.03|339.83|0
1642791020000|2022-01-21 18:50:20|340.13||340.08||340.13||340.08||0
1642791030000|2022-01-21 18:50:30||339.78||339.78||339.78||339.78|0
1642791040000|2022-01-21 18:50:40||339.83||339.78||339.83||339.78|0
1642791050000|2022-01-21 18:50:50||339.83||339.78||339.83||339.78|0
1642791060000|2022-01-21 18:51:00|340.03|339.73|340.03|339.68|340.03|339.73|340.03|339.68|0
1642791100000|2022-01-21 18:51:40|339.98|339.63|339.93|339.63|339.98|339.63|339.93|339.63|0
1642791110000|2022-01-21 18:51:50|339.98||339.93||339.98||339.93||0
1642791120000|2022-01-21 18:52:00|339.98||339.93||339.98||339.93||0
1642791130000|2022-01-21 18:52:10|339.98|339.58|339.83|339.58|339.98|339.58|339.83|339.58|0
1642791140000|2022-01-21 18:52:20|339.88|339.63|339.83|339.63|339.88|339.63|339.83|339.63|0
1642791160000|2022-01-21 18:52:40|339.88||339.88||339.88||339.88||0
1642791170000|2022-01-21 18:52:50|339.93||339.93||339.93||339.88||1
1642791180000|2022-01-21 18:53:00|339.88|339.58|339.88|339.58|339.93|339.63|339.88|339.58|1
1642791210000|2022-01-21 18:53:30|339.93||339.88||339.93||339.88||0
1642791220000|2022-01-21 18:53:40|339.93||339.88||339.93||339.88||1
1642791240000|2022-01-21 18:54:00|339.93|339.63|339.93|339.63|339.93|339.63|339.88|339.63|0
1642791260000|2022-01-21 18:54:20|339.88||339.93||339.93||339.88||0
1642791270000|2022-01-21 18:54:30|339.88||339.88||339.93||339.88||0
1642791290000|2022-01-21 18:54:50|339.93||339.88||339.93||339.88||0
1642791300000|2022-01-21 18:55:00|339.93||339.88||339.93||339.88||0
1642791310000|2022-01-21 18:55:10|339.93||339.93||339.93||339.88||0
1642791320000|2022-01-21 18:55:20|339.88||339.88||339.88||339.88||0
1642791330000|2022-01-21 18:55:30|339.93||339.88||339.93||339.88||0
1642791340000|2022-01-21 18:55:40|339.83|339.58|339.83|339.53|339.83|339.58|339.73|339.53|1
1642791350000|2022-01-21 18:55:50||339.58||339.53||339.58||339.53|1
1642791360000|2022-01-21 18:56:00|||||||||1
1642791410000|2022-01-21 18:56:50||339.58||339.58||339.58||339.58|0
1642791440000|2022-01-21 18:57:20|339.78||339.73||339.78||339.73||0
1642791450000|2022-01-21 18:57:30|339.78||339.78||339.78||339.73||0
1642791460000|2022-01-21 18:57:40|339.83|339.63|339.88|339.63|339.88|339.63|339.83|339.63|0
1642791480000|2022-01-21 18:58:00|339.83||339.88||339.88||339.83||0
1642791490000|2022-01-21 18:58:10|339.93||339.88||339.93||339.88||1
1642791520000|2022-01-21 18:58:40|339.83|339.58|339.73|339.53|339.83|339.58|339.68|339.53|2
1642791530000|2022-01-21 18:58:50|339.68|339.43|339.63|339.38|339.73|339.43|339.63|339.38|2
1642791540000|2022-01-21 18:59:00||339.43||339.43||339.43||339.38|0
1642791550000|2022-01-21 18:59:10||339.38||339.38||339.38||339.38|0
1642791560000|2022-01-21 18:59:20||339.33||339.33||339.33||339.33|0
1642791570000|2022-01-21 18:59:30||339.38||339.38||339.38||339.33|0
1642791590000|2022-01-21 18:59:50|339.68|339.43|339.68|339.43|339.68|339.43|339.68|339.43|0
1642791600000|2022-01-21 19:00:00|339.73||339.73||339.73||339.68||1
1642791610000|2022-01-21 19:00:10|339.68||339.68||339.73||339.68||0
1642791620000|2022-01-21 19:00:20|339.73||339.68||339.73||339.68||0
1642791630000|2022-01-21 19:00:30|339.73||339.68||339.73||339.68||0
1642791640000|2022-01-21 19:00:40|339.73||339.68||339.73||339.68||0
1642791650000|2022-01-21 19:00:50|339.73||339.73||339.73||339.68||0
1642791660000|2022-01-21 19:01:00|339.68||339.68||339.73||339.68||0
1642791670000|2022-01-21 19:01:10|339.73||339.68||339.73||339.68||0
1642791690000|2022-01-21 19:01:30|339.73||339.68||339.73||339.68||0
1642791700000|2022-01-21 19:01:40|339.73||339.68||339.73||339.68||0
1642791710000|2022-01-21 19:01:50|339.73||339.68||339.73||339.68||1
1642791720000|2022-01-21 19:02:00|339.73||339.68||339.73||339.68||0
1642791730000|2022-01-21 19:02:10|339.73||339.73||339.73||339.68||1
1642791740000|2022-01-21 19:02:20|339.68||339.73||339.73||339.68||0
1642791750000|2022-01-21 19:02:30|339.68||339.73||339.73||339.68||0
1642791760000|2022-01-21 19:02:40|339.68||339.73||339.73||339.68||0
1642791770000|2022-01-21 19:02:50|339.68||339.73||339.73||339.68||0
1642791780000|2022-01-21 19:03:00|339.68|339.53|339.73|339.53|339.73|339.53|339.68|339.53|1
1642791790000|2022-01-21 19:03:10|339.78|339.58|339.73|339.58|339.78|339.58|339.73|339.58|1
1642791800000|2022-01-21 19:03:20|339.68|339.48|339.68|339.48|339.73|339.48|339.68|339.48|5
1642791810000|2022-01-21 19:03:30|339.63|339.43|339.63|339.43|339.63|339.43|339.63|339.43|0
1642791820000|2022-01-21 19:03:40|339.68||339.68||339.68||339.68||0
1642791830000|2022-01-21 19:03:50|339.73||339.73||339.73||339.68||0
1642791850000|2022-01-21 19:04:10|339.68||339.73||339.73||339.68||0
1642791860000|2022-01-21 19:04:20|339.68||339.73||339.73||339.68||0
1642791880000|2022-01-21 19:04:40|339.68||339.73||339.73||339.68||0
1642791890000|2022-01-21 19:04:50|339.68||339.73||339.73||339.68||1
1642791900000|2022-01-21 19:05:00|339.68||339.73||339.73||339.68||0
1642791960000|2022-01-21 19:06:00|339.78||339.78||339.78||339.78||2
1642791970000|2022-01-21 19:06:10|339.83||339.83||339.83||339.83||0
1642792130000|2022-01-21 19:08:50|||||||||1
1642792140000|2022-01-21 19:09:00|||||||||1
1642792310000|2022-01-21 19:11:50|||||||||1
1642792320000|2022-01-21 19:12:00|||||||||1
1642792490000|2022-01-21 19:14:50|||||||||1
1642792510000|2022-01-21 19:15:10|||||||||1
1642792560000|2022-01-21 19:16:00|||||||||1
1642792670000|2022-01-21 19:17:50|||||||||1
1642792730000|2022-01-21 19:18:50|||||||||1
1642792740000|2022-01-21 19:19:00|||||||||1
1642792820000|2022-01-21 19:20:20|339.78||339.73||339.78||339.68||0
1642792860000|2022-01-21 19:21:00|339.78||339.78||339.78||339.78||0
1642792880000|2022-01-21 19:21:20|339.73||339.78||339.78||339.73||0
1642792900000|2022-01-21 19:21:40|339.73||339.73||339.78||339.73||0
1642792910000|2022-01-21 19:21:50|||||||||1
1642792920000|2022-01-21 19:22:00|339.68||339.68||339.68||339.68||1
1642793040000|2022-01-21 19:24:00|339.73||339.73||339.73||339.73||1
1642793080000|2022-01-21 19:24:40|339.78||339.73||339.78||339.73||2
1642793090000|2022-01-21 19:24:50|||||||||1
1642793100000|2022-01-21 19:25:00|339.68||339.68||339.68||339.68||1
1642793120000|2022-01-21 19:25:20|339.63||339.63||339.63||339.63||0
1642793140000|2022-01-21 19:25:40|339.58||339.58||339.58||339.58||1
1642793150000|2022-01-21 19:25:50|339.53|339.38|339.58|339.38|339.58|339.38|339.53|339.38|5
1642793160000|2022-01-21 19:26:00||339.43||339.38||339.43||339.38|0
1642793170000|2022-01-21 19:26:10|339.53|339.33|339.53|339.33|339.58|339.33|339.48|339.33|0
1642793180000|2022-01-21 19:26:20|339.48|339.28|339.48|339.28|339.53|339.28|339.43|339.28|4
1642793190000|2022-01-21 19:26:30|339.43||339.43||339.48||339.43||0
1642793200000|2022-01-21 19:26:40|339.38|339.23|339.43|339.23|339.43|339.28|339.38|339.23|1
1642793210000|2022-01-21 19:26:50||339.28||339.23||339.28||339.23|0
1642793220000|2022-01-21 19:27:00|339.38|339.28|339.33|339.18|339.38|339.28|339.33|339.18|10
1642793230000|2022-01-21 19:27:10|339.38|339.23|339.38|339.23|339.38|339.23|339.38|339.23|3
1642793270000|2022-01-21 19:27:50|339.43||339.43||339.43||339.43||5
1642793280000|2022-01-21 19:28:00|339.38|339.18|339.33|339.18|339.38|339.18|339.33|339.18|3
1642793300000|2022-01-21 19:28:20|||||||||8
1642793310000|2022-01-21 19:28:30|339.28|339.13|339.33|339.18|339.33|339.18|339.28|339.13|9
1642793330000|2022-01-21 19:28:50|339.38||339.33||339.38||339.33||7
1642793340000|2022-01-21 19:29:00|339.38|339.23|339.33|339.18|339.38|339.23|339.33|339.13|3
1642793350000|2022-01-21 19:29:10||339.13||339.18||339.18||339.13|0
1642793360000|2022-01-21 19:29:20||339.13||339.18||339.18||339.13|0
1642793380000|2022-01-21 19:29:40|339.28|339.13|339.33|339.18|339.33|339.18|339.28|339.13|2
1642793390000|2022-01-21 19:29:50|339.38|339.13|339.38|339.18|339.38|339.23|339.38|339.13|0
1642793400000|2022-01-21 19:30:00|339.33||339.33||339.33||339.33||0
1642793410000|2022-01-21 19:30:10|339.28|339.13|339.28|339.08|339.28|339.13|339.28|339.08|4
1642793420000|2022-01-21 19:30:20|339.23||339.23||339.23||339.23||0
1642793430000|2022-01-21 19:30:30|339.28||339.23||339.28||339.23||0
1642793440000|2022-01-21 19:30:40|339.18|339.03|339.23|339.08|339.23|339.08|339.18|339.03|4
1642793450000|2022-01-21 19:30:50|339.28|339.13|339.28|339.08|339.28|339.13|339.28|339.08|0
1642793460000|2022-01-21 19:31:00|339.33|339.13|339.33|339.18|339.33|339.18|339.33|339.08|0
1642793470000|2022-01-21 19:31:10|339.38|339.13|339.33|339.13|339.38|339.18|339.33|339.13|0
1642793480000|2022-01-21 19:31:20||339.18||339.18||339.18||339.13|1
1642793490000|2022-01-21 19:31:30|339.38|339.23|339.33|339.18|339.38|339.23|339.33|339.18|0
1642793500000|2022-01-21 19:31:40|339.28|339.13|339.23|339.08|339.28|339.13|339.23|339.08|3
1642793510000|2022-01-21 19:31:50|339.18|339.03|339.18|338.98|339.23|339.03|339.18|338.98|5
1642793520000|2022-01-21 19:32:00|339.13|338.93|339.13|338.98|339.18|338.98|339.13|338.93|2
1642793530000|2022-01-21 19:32:10|339.18|338.93|339.18|338.98|339.18|339.03|339.18|338.93|4
1642793540000|2022-01-21 19:32:20|339.23|339.03|339.18|338.98|339.23|339.03|339.13|338.98|0
1642793550000|2022-01-21 19:32:30|339.13|339.03|339.18|338.98|339.18|339.03|339.13|338.98|0
1642793560000|2022-01-21 19:32:40|339.13|339.03|339.18|338.98|339.18|339.03|339.13|338.98|0
1642793570000|2022-01-21 19:32:50|339.13|339.03|339.18|338.98|339.18|339.03|339.13|338.98|0
1642793580000|2022-01-21 19:33:00|339.13|339.03|339.23|339.03|339.23|339.03|339.13|338.98|0
1642793590000|2022-01-21 19:33:10|339.18||339.23||339.23||339.18||0
1642793600000|2022-01-21 19:33:20|339.28|339.08|339.23|339.03|339.28|339.08|339.23|339.03|1
1642793610000|2022-01-21 19:33:30||339.08||339.08||339.08||339.08|0
1642793620000|2022-01-21 19:33:40|339.18|339.03|339.18|339.03|339.18|339.03|339.18|339.03|1
1642793630000|2022-01-21 19:33:50||338.98||338.98||338.98||338.98|0
1642793640000|2022-01-21 19:34:00|339.13|339.03|339.18|338.98|339.18|339.03|339.13|338.98|0
1642793650000|2022-01-21 19:34:10|339.13|339.03|339.18|338.98|339.18|339.03|339.13|338.98|0
1642793660000|2022-01-21 19:34:20|339.13|339.03|339.18|339.03|339.18|339.03|339.13|338.98|1
1642793670000|2022-01-21 19:34:30||338.98||339.03||339.03||338.98|0
1642793690000|2022-01-21 19:34:50|339.13|338.98|339.18|338.98|339.18|338.98|339.13|338.98|1
1642793700000|2022-01-21 19:35:00|339.13|338.93|339.08|338.93|339.18|338.93|339.08|338.93|3
1642793710000|2022-01-21 19:35:10|338.83|338.68|338.88|338.73|338.93|338.73|338.83|338.68|86
1642793720000|2022-01-21 19:35:20|338.93|338.78|338.93|338.78|338.98|338.78|338.93|338.78|1
1642793740000|2022-01-21 19:35:40|338.98|338.83|339.03|338.83|339.03|338.88|338.98|338.83|4
1642793750000|2022-01-21 19:35:50|338.98||338.98||339.03||338.98||0
1642793760000|2022-01-21 19:36:00|339.03|338.88|339.18|338.98|339.18|338.98|339.03|338.88|8
1642793770000|2022-01-21 19:36:10|339.13|338.93|339.13|338.93|339.13|338.93|339.13|338.93|0
1642793780000|2022-01-21 19:36:20|339.08|338.98|339.18|338.98|339.18|338.98|339.08|338.93|2
1642793790000|2022-01-21 19:36:30|339.13|339.03|339.28|339.08|339.33|339.13|339.13|339.03|3
1642793800000|2022-01-21 19:36:40|339.23|339.03|339.33|339.13|339.33|339.13|339.23|339.03|5
1642793810000|2022-01-21 19:36:50|339.28|339.18|339.43|339.23|339.43|339.23|339.28|339.18|0
1642793820000|2022-01-21 19:37:00|339.48|339.28|339.48|339.28|339.48|339.28|339.43|339.23|0
1642793830000|2022-01-21 19:37:10|339.53|339.33|339.53|339.33|339.53|339.33|339.48|339.28|0
1642793840000|2022-01-21 19:37:20|339.58|339.38|339.58|339.38|339.58|339.38|339.53|339.33|0
1642793850000|2022-01-21 19:37:30|339.53|339.28|339.53|339.28|339.58|339.28|339.53|339.28|4
1642793860000|2022-01-21 19:37:40||339.23||339.23||339.23||339.23|0
1642793870000|2022-01-21 19:37:50||339.28||339.28||339.28||339.28|1
1642793880000|2022-01-21 19:38:00|339.58|339.23|339.58|339.33|339.58|339.33|339.53|339.23|2
1642793890000|2022-01-21 19:38:10|339.53|339.28|339.58|339.33|339.58|339.33|339.53|339.28|0
1642793900000|2022-01-21 19:38:20|339.53|339.28|339.58|339.33|339.58|339.33|339.53|339.28|0
1642793920000|2022-01-21 19:38:40||339.28||339.33||339.33||339.28|0
1642793930000|2022-01-21 19:38:50|339.53|339.28|339.58|339.33|339.58|339.33|339.53|339.28|0
1642793940000|2022-01-21 19:39:00|339.53|339.28|339.53|339.28|339.58|339.28|339.53|339.28|0
1642793950000|2022-01-21 19:39:10|339.58|339.33|339.58|339.33|339.58|339.33|339.58|339.28|0
1642793960000|2022-01-21 19:39:20||339.28||339.38||339.38||339.28|0
1642793970000|2022-01-21 19:39:30||339.43||339.38||339.43||339.38|0
1642793980000|2022-01-21 19:39:40||339.43||339.43||339.43||339.43|0
1642793990000|2022-01-21 19:39:50||339.38||339.38||339.43||339.38|0
1642794000000|2022-01-21 19:40:00|339.53|339.33|339.58|339.43|339.58|339.43|339.53|339.33|0
1642794010000|2022-01-21 19:40:10|339.63|339.48|339.63|339.48|339.68|339.53|339.63|339.48|1
1642794020000|2022-01-21 19:40:20|339.68|339.43|339.63|339.38|339.68|339.43|339.63|339.38|0
1642794040000|2022-01-21 19:40:40||339.43||339.38||339.43||339.38|0
1642794050000|2022-01-21 19:40:50||339.33||339.38||339.43||339.33|2
1642794060000|2022-01-21 19:41:00||339.43||339.43||339.43||339.43|1
1642794070000|2022-01-21 19:41:10||339.38||339.38||339.38||339.38|0
1642794100000|2022-01-21 19:41:40||339.33||339.33||339.38||339.33|0
1642794110000|2022-01-21 19:41:50||339.38||339.33||339.38||339.33|0
1642794120000|2022-01-21 19:42:00||339.38||339.33||339.38||339.33|0
1642794140000|2022-01-21 19:42:20||339.38||339.38||339.38||339.33|0
1642794150000|2022-01-21 19:42:30||339.33||339.33||339.33||339.33|0
1642794160000|2022-01-21 19:42:40||339.28||339.33||339.33||339.28|1
1642794170000|2022-01-21 19:42:50||339.28||339.28||339.33||339.28|0
1642794180000|2022-01-21 19:43:00||339.33||339.33||339.33||339.28|0
1642794190000|2022-01-21 19:43:10||339.28||339.28||339.33||339.28|0
1642794200000|2022-01-21 19:43:20||339.33||339.28||339.33||339.28|0
1642794220000|2022-01-21 19:43:40||339.33||339.28||339.33||339.28|0
1642794230000|2022-01-21 19:43:50|||||||||1
1642794250000|2022-01-21 19:44:10|339.48|339.18|339.43|339.23|339.48|339.23|339.43|339.18|2
1642794260000|2022-01-21 19:44:20|339.48|339.28|339.43|339.23|339.48|339.28|339.43|339.23|2
1642794270000|2022-01-21 19:44:30|339.48|339.28|339.43|339.28|339.48|339.28|339.43|339.28|0
1642794280000|2022-01-21 19:44:40||339.23||339.23||339.23||339.23|1
1642794290000|2022-01-21 19:44:50||339.28||339.28||339.28||339.28|0
1642794300000|2022-01-21 19:45:00|339.38|339.23|339.43|339.23|339.43|339.28|339.38|339.23|2
1642794310000|2022-01-21 19:45:10|339.48|339.28|339.48|339.28|339.48|339.33|339.43|339.23|0
1642794320000|2022-01-21 19:45:20|339.43|339.23|339.48|339.28|339.48|339.33|339.43|339.23|0
1642794330000|2022-01-21 19:45:30|339.43||339.48||339.48||339.43||0
1642794340000|2022-01-21 19:45:40||339.33||339.33||339.33||339.33|0
1642794360000|2022-01-21 19:46:00|339.43|339.28|339.48|339.33|339.53|339.38|339.43|339.23|2
1642794370000|2022-01-21 19:46:10|339.53||339.48||339.53||339.48||0
1642794380000|2022-01-21 19:46:20|339.43|339.28|339.43|339.28|339.48|339.28|339.43|339.28|1
1642794390000|2022-01-21 19:46:30|339.48|339.33|339.53|339.33|339.53|339.33|339.48|339.28|0
1642794400000|2022-01-21 19:46:40|339.48|339.38|339.53|339.33|339.53|339.38|339.48|339.33|0
1642794410000|2022-01-21 19:46:50|339.48|339.38|339.53|339.33|339.53|339.38|339.48|339.33|1
1642794420000|2022-01-21 19:47:00|339.48|339.28|339.48|339.28|339.48|339.33|339.43|339.28|6
1642794430000|2022-01-21 19:47:10|339.43|339.33|339.53|339.38|339.53|339.38|339.43|339.33|0
1642794440000|2022-01-21 19:47:20|339.48|339.28|339.43|339.23|339.48|339.33|339.43|339.23|6
1642794450000|2022-01-21 19:47:30|339.38|339.18|339.43|339.23|339.43|339.23|339.38|339.18|1
1642794460000|2022-01-21 19:47:40|339.38||339.43||339.43||339.38||1
1642794470000|2022-01-21 19:47:50|339.38|339.18|339.38|339.18|339.38|339.18|339.38|339.18|1
1642794480000|2022-01-21 19:48:00|339.33|339.23|339.38|339.23|339.43|339.23|339.33|339.18|2
1642794500000|2022-01-21 19:48:20|339.43||339.43||339.43||339.43||0
1642794510000|2022-01-21 19:48:30|339.38||339.43||339.43||339.38||0
1642794520000|2022-01-21 19:48:40|339.38||339.43||339.43||339.38||0
1642794530000|2022-01-21 19:48:50||339.28||339.23||339.28||339.23|0
1642794540000|2022-01-21 19:49:00||339.28||339.23||339.28||339.23|0
1642794550000|2022-01-21 19:49:10|339.48|339.28|339.48|339.28|339.48|339.33|339.48|339.23|0
1642794560000|2022-01-21 19:49:20|339.53|339.33|339.53|339.33|339.53|339.38|339.48|339.28|1
1642794570000|2022-01-21 19:49:30|339.48||339.48||339.53||339.48||0
1642794580000|2022-01-21 19:49:40|339.53||339.48||339.53||339.48||1
1642794590000|2022-01-21 19:49:50|339.43|339.23|339.48|339.33|339.48|339.33|339.43|339.23|1
1642794600000|2022-01-21 19:50:00||339.28||339.33||339.33||339.28|0
1642794610000|2022-01-21 19:50:10|339.43|339.28|339.48|339.28|339.48|339.33|339.43|339.23|2
1642794620000|2022-01-21 19:50:20|339.43|339.33|339.43|339.23|339.48|339.33|339.38|339.23|0
1642794640000|2022-01-21 19:50:40|339.38|339.18|339.43|339.23|339.43|339.23|339.38|339.18|0
1642794650000|2022-01-21 19:50:50|339.38|339.18|339.43|339.18|339.43|339.18|339.38|339.18|2
1642794660000|2022-01-21 19:51:00|339.38|339.13|339.33|339.13|339.43|339.13|339.28|339.13|0
1642794670000|2022-01-21 19:51:10|339.28|339.08|339.28|339.08|339.33|339.13|339.28|339.08|0
1642794680000|2022-01-21 19:51:20|339.33|339.13|339.28|339.13|339.33|339.13|339.28|339.08|0
1642794690000|2022-01-21 19:51:30|339.33||339.33||339.33||339.28||0
1642794700000|2022-01-21 19:51:40|339.28||339.33||339.33||339.28||0
1642794710000|2022-01-21 19:51:50|339.28||339.28||339.33||339.28||0
1642794720000|2022-01-21 19:52:00|339.23|339.08|339.28|339.08|339.33|339.13|339.23|339.08|4
1642794730000|2022-01-21 19:52:10|339.23|339.03|339.23|339.03|339.28|339.03|339.23|339.03|0
1642794740000|2022-01-21 19:52:20|339.28|339.08|339.28|339.08|339.28|339.08|339.23|339.03|0
1642794750000|2022-01-21 19:52:30|339.23|339.03|339.28|339.03|339.28|339.08|339.23|339.03|0
1642794760000|2022-01-21 19:52:40|339.23|339.08|339.28|339.03|339.28|339.08|339.23|339.03|0
1642794770000|2022-01-21 19:52:50|339.23|339.08|339.38|339.18|339.38|339.18|339.23|339.08|0
1642794780000|2022-01-21 19:53:00|339.33|339.13|339.38|339.13|339.38|339.18|339.33|339.13|0
1642794790000|2022-01-21 19:53:10|339.43|339.18|339.43|339.23|339.43|339.23|339.43|339.13|0
1642794800000|2022-01-21 19:53:20|339.38|339.18|339.43|339.23|339.43|339.23|339.38|339.18|0
1642794810000|2022-01-21 19:53:30|339.38||339.43||339.43||339.38||0
1642794820000|2022-01-21 19:53:40|339.38||339.38||339.38||339.38||0
1642794830000|2022-01-21 19:53:50|339.43|339.18|339.43|339.18|339.43|339.23|339.43|339.18|2
1642794840000|2022-01-21 19:54:00||339.23||339.18||339.23||339.18|0
1642794850000|2022-01-21 19:54:10|339.38|339.23|339.38|339.18|339.43|339.23|339.38|339.18|0
1642794860000|2022-01-21 19:54:20|339.33||339.38||339.38||339.33||0
1642794870000|2022-01-21 19:54:30|339.33|339.13|339.33|339.13|339.33|339.13|339.28|339.13|1
1642794880000|2022-01-21 19:54:40|339.38|339.18|339.38|339.18|339.38|339.18|339.38|339.18|5
1642794890000|2022-01-21 19:54:50|339.33|339.13|339.33|339.13|339.38|339.18|339.33|339.13|0
1642794900000|2022-01-21 19:55:00|339.38|339.18|339.38|339.13|339.38|339.18|339.33|339.13|0
1642794910000|2022-01-21 19:55:10|339.33||339.33||339.38||339.33||0
1642794930000|2022-01-21 19:55:30|339.38||339.38||339.38||339.33||0
1642794940000|2022-01-21 19:55:40|339.43|339.18|339.43|339.23|339.43|339.28|339.43|339.18|0
1642794950000|2022-01-21 19:55:50|339.38|339.18|339.38|339.18|339.38|339.18|339.38|339.18|0
1642794960000|2022-01-21 19:56:00|339.33|339.13|339.33|339.13|339.33|339.13|339.28|339.13|0
1642794980000|2022-01-21 19:56:20||339.18||339.18||339.18||339.18|0
1642794990000|2022-01-21 19:56:30|339.38|339.23|339.33|339.18|339.38|339.23|339.33|339.18|5
1642795000000|2022-01-21 19:56:40|339.38|339.13|339.33|339.13|339.38|339.18|339.33|339.13|5
1642795010000|2022-01-21 19:56:50|339.28||339.28||339.28||339.28||0
1642795020000|2022-01-21 19:57:00|339.23|339.03|339.18|338.98|339.28|339.08|339.13|338.98|1
1642795030000|2022-01-21 19:57:10|339.13|339.03|339.23|338.98|339.23|339.03|339.13|338.98|1
1642795050000|2022-01-21 19:57:30|339.18|338.93|339.08|338.93|339.18|338.93|339.08|338.93|0
1642795060000|2022-01-21 19:57:40|339.13|338.88|339.08|338.88|339.13|338.93|339.08|338.88|1
1642795070000|2022-01-21 19:57:50|339.13|338.93|339.18|338.98|339.18|339.03|339.08|338.88|6
1642795080000|2022-01-21 19:58:00|339.13|338.93|339.13|338.93|339.13|338.98|339.13|338.93|0
1642795090000|2022-01-21 19:58:10||338.98||338.98||338.98||338.93|0
1642795100000|2022-01-21 19:58:20|339.08|338.93|339.08|338.93|339.08|338.93|339.08|338.93|1
1642795110000|2022-01-21 19:58:30|339.13|338.98|339.13|338.93|339.13|338.98|339.13|338.93|2
1642795120000|2022-01-21 19:58:40|339.08|338.98|339.13|338.93|339.13|338.98|339.08|338.93|0
1642795130000|2022-01-21 19:58:50|339.08|338.98|339.18|339.03|339.18|339.03|339.08|338.93|5
1642795140000|2022-01-21 19:59:00|339.13|338.98|339.18|339.03|339.18|339.03|339.13|338.98|7
1642795160000|2022-01-21 19:59:20|339.13|338.93|339.03|338.88|339.13|338.93|339.03|338.88|10
1642795170000|2022-01-21 19:59:30|339.08|338.93|339.03|338.88|339.13|338.93|339.03|338.88|3
1642795180000|2022-01-21 19:59:40||338.83||338.78||338.83||338.78|2
1642795190000|2022-01-21 19:59:50|338.98|338.73|338.93|338.73|338.98|338.73|338.88|338.73|1
1642795200000|2022-01-21 20:00:00|338.88||338.93||338.93||338.88||1
1642795210000|2022-01-21 20:00:10|338.88|338.68|338.88|338.73|338.93|338.73|338.88|338.68|0
1642795220000|2022-01-21 20:00:20|338.93|338.68|338.88|338.73|338.93|338.73|338.88|338.68|2
1642795230000|2022-01-21 20:00:30|338.93||338.93||338.93||338.88||0
1642795240000|2022-01-21 20:00:40|338.88|338.68|338.98|338.83|338.98|338.83|338.83|338.68|2
1642795250000|2022-01-21 20:00:50|339.03|338.78|338.98|338.83|339.03|338.83|338.98|338.78|2
1642795260000|2022-01-21 20:01:00|339.03|338.78|338.98|338.78|339.03|338.83|338.98|338.78|3
1642795270000|2022-01-21 20:01:10||338.83||338.83||338.83||338.83|0
1642795280000|2022-01-21 20:01:20|338.93|338.78|338.98|338.83|338.98|338.83|338.93|338.78|4
1642795290000|2022-01-21 20:01:30|338.93|338.78|338.98|338.78|338.98|338.78|338.93|338.78|0
1642795300000|2022-01-21 20:01:40|338.93|338.83|339.03|338.88|339.03|338.88|338.93|338.83|0
1642795310000|2022-01-21 20:01:50|338.98|338.83|338.98|338.78|338.98|338.83|338.93|338.78|5
1642795320000|2022-01-21 20:02:00|338.93|338.83|338.98|338.83|338.98|338.83|338.93|338.78|0
1642795330000|2022-01-21 20:02:10|339.03|338.78|339.03|338.83|339.03|338.88|338.98|338.78|0
1642795350000|2022-01-21 20:02:30|338.98|338.88|338.93|338.73|338.98|338.88|338.93|338.73|2
1642795360000|2022-01-21 20:02:40|338.88||338.88||338.88||338.88||1
1642795370000|2022-01-21 20:02:50|338.93|338.68|338.88|338.73|338.93|338.73|338.88|338.68|0
1642795380000|2022-01-21 20:03:00|338.93|338.68|338.98|338.83|338.98|338.83|338.93|338.68|5
1642795390000|2022-01-21 20:03:10|338.93|338.78|338.88|338.68|338.93|338.78|338.83|338.68|2
1642795400000|2022-01-21 20:03:20|338.83||338.88||338.88||338.83||0
1642795410000|2022-01-21 20:03:30|338.83|338.73|338.88|338.68|338.88|338.73|338.83|338.68|0
1642795420000|2022-01-21 20:03:40|338.83|338.73|338.88|338.68|338.88|338.73|338.83|338.68|0
1642795430000|2022-01-21 20:03:50||338.73||338.68||338.73||338.68|1
1642795440000|2022-01-21 20:04:00||338.73||338.68||338.73||338.68|0
1642795450000|2022-01-21 20:04:10|338.83|338.63|338.83|338.63|338.83|338.63|338.83|338.63|0
1642795460000|2022-01-21 20:04:20||338.58||338.58||338.63||338.58|0
1642795470000|2022-01-21 20:04:30|338.78|338.63|338.78|338.58|338.83|338.63|338.78|338.58|0
1642795480000|2022-01-21 20:04:40|338.73|338.63|338.78|338.58|338.78|338.63|338.73|338.58|0
1642795490000|2022-01-21 20:04:50|338.73|338.63|338.78|338.58|338.78|338.63|338.73|338.58|5
1642795500000|2022-01-21 20:05:00||338.63||338.58||338.63||338.58|0
1642795510000|2022-01-21 20:05:10|338.83|338.63|338.78|338.58|338.83|338.63|338.78|338.58|0
1642795520000|2022-01-21 20:05:20|338.73|338.53|338.63|338.48|338.73|338.53|338.63|338.48|11
1642795530000|2022-01-21 20:05:30|338.68|338.43|338.63|338.43|338.68|338.43|338.63|338.43|2
1642795540000|2022-01-21 20:05:40|338.68|338.48|338.68|338.48|338.68|338.53|338.68|338.43|2
1642795550000|2022-01-21 20:05:50|338.63|338.43|338.68|338.48|338.68|338.48|338.63|338.43|0
1642795560000|2022-01-21 20:06:00|338.63|338.53|338.68|338.48|338.68|338.53|338.63|338.48|0
1642795570000|2022-01-21 20:06:10|338.63||338.63||338.68||338.63||0
1642795580000|2022-01-21 20:06:20|338.68|338.43|338.63|338.43|338.68|338.43|338.63|338.43|0
1642795590000|2022-01-21 20:06:30|338.58||338.58||338.58||338.58||0
1642795600000|2022-01-21 20:06:40|338.63||338.63||338.63||338.58||2
1642795610000|2022-01-21 20:06:50|338.58|338.38|338.63|338.38|338.63|338.38|338.58|338.38|1
1642795620000|2022-01-21 20:07:00|338.58||338.63||338.63||338.58||1
1642795630000|2022-01-21 20:07:10|338.58||338.63||338.63||338.58||0
1642795640000|2022-01-21 20:07:20|338.58||338.58||338.63||338.58||0
1642795660000|2022-01-21 20:07:40|338.53||338.58||338.58||338.53||0
1642795670000|2022-01-21 20:07:50|338.53||338.58||338.58||338.53||0
1642795690000|2022-01-21 20:08:10|338.63||338.63||338.63||338.63||5
1642795700000|2022-01-21 20:08:20|338.58||338.58||338.58||338.58||0
1642795710000|2022-01-21 20:08:30|338.53||338.58||338.58||338.53||0
1642795720000|2022-01-21 20:08:40|338.53|338.33|338.48|338.33|338.58|338.33|338.48|338.33|3
1642795740000|2022-01-21 20:09:00|338.53|338.38|338.58|338.38|338.58|338.38|338.53|338.33|0
1642795750000|2022-01-21 20:09:10|338.53|338.33|338.63|338.38|338.63|338.38|338.53|338.33|0
1642795760000|2022-01-21 20:09:20|||||||||1
1642795780000|2022-01-21 20:09:40|338.68||338.68||338.68||338.63||0
1642795790000|2022-01-21 20:09:50|338.63||338.63||338.63||338.63||1
1642795800000|2022-01-21 20:10:00|338.58|338.33|338.48|338.28|338.58|338.33|338.48|338.28|2
1642795810000|2022-01-21 20:10:10|338.43|338.33|338.48|338.28|338.48|338.33|338.43|338.28|0
1642795820000|2022-01-21 20:10:20|338.43|338.33|338.48|338.28|338.48|338.33|338.43|338.28|0
1642795830000|2022-01-21 20:10:30|338.43|338.33|338.48|338.33|338.58|338.38|338.43|338.28|0
1642795840000|2022-01-21 20:10:40|338.53|338.38|338.53|338.38|338.53|338.38|338.48|338.33|0
1642795850000|2022-01-21 20:10:50|338.58|338.33|338.58|338.38|338.58|338.38|338.53|338.33|1
1642795860000|2022-01-21 20:11:00|338.63|338.43|338.58|338.43|338.63|338.48|338.58|338.43|0
1642795870000|2022-01-21 20:11:10|338.53|338.38|338.58|338.38|338.58|338.38|338.53|338.38|0
1642795880000|2022-01-21 20:11:20|338.53|338.33|338.48|338.33|338.53|338.33|338.48|338.33|0
1642795890000|2022-01-21 20:11:30|338.53|338.28|338.48|338.28|338.53|338.28|338.48|338.28|1
1642795900000|2022-01-21 20:11:40|338.53|338.33|338.43|338.28|338.53|338.33|338.43|338.28|0
1642795920000|2022-01-21 20:12:00|338.48|338.33|338.48|338.33|338.48|338.33|338.43|338.33|0
1642795930000|2022-01-21 20:12:10|338.53|338.38|338.53|338.38|338.53|338.38|338.53|338.38|0
1642795940000|2022-01-21 20:12:20|338.48|338.33|338.43|338.28|338.48|338.33|338.43|338.28|4
1642795950000|2022-01-21 20:12:30|338.48||338.43||338.48||338.43||4
1642795960000|2022-01-21 20:12:40|338.48|338.33|338.53|338.33|338.53|338.38|338.48|338.33|4
1642795970000|2022-01-21 20:12:50|338.48|338.38|338.58|338.38|338.58|338.38|338.48|338.33|0
1642795980000|2022-01-21 20:13:00|338.53|338.33|338.48|338.28|338.53|338.33|338.48|338.28|1
1642795990000|2022-01-21 20:13:10|338.53|338.33|338.48|338.28|338.53|338.33|338.43|338.28|0
1642796000000|2022-01-21 20:13:20|338.43|338.33|338.48|338.33|338.48|338.33|338.43|338.33|0
1642796010000|2022-01-21 20:13:30|338.53|338.38|338.58|338.38|338.58|338.38|338.48|338.38|1
1642796020000|2022-01-21 20:13:40|338.53|338.33|338.53|338.33|338.58|338.33|338.53|338.33|0
1642796030000|2022-01-21 20:13:50|338.58|338.38|338.63|338.43|338.63|338.48|338.53|338.38|1
1642796040000|2022-01-21 20:14:00|338.58|338.48|338.63|338.43|338.63|338.48|338.58|338.43|0
1642796050000|2022-01-21 20:14:10|338.58|338.48|338.58|338.38|338.63|338.48|338.53|338.38|1
1642796060000|2022-01-21 20:14:20||338.43||338.43||338.43||338.43|0
1642796080000|2022-01-21 20:14:40||338.38||338.38||338.38||338.38|3
1642796090000|2022-01-21 20:14:50|338.53||338.58||338.58||338.53||0
1642796100000|2022-01-21 20:15:00|338.53|338.33|338.48|338.28|338.53|338.38|338.43|338.28|0
1642796110000|2022-01-21 20:15:10|338.43||338.48||338.48||338.43||0
1642796120000|2022-01-21 20:15:20|338.43|338.33|338.48|338.28|338.48|338.33|338.43|338.28|0
1642796130000|2022-01-21 20:15:30|338.43||338.43||338.48||338.43||0
1642796140000|2022-01-21 20:15:40|338.48|338.33|338.38|338.23|338.48|338.33|338.38|338.23|1
1642796150000|2022-01-21 20:15:50|338.43|338.28|338.43|338.28|338.43|338.28|338.43|338.23|1
1642796160000|2022-01-21 20:16:00|338.48|338.23|338.53|338.38|338.53|338.38|338.48|338.23|2
1642796170000|2022-01-21 20:16:10|338.58|338.33|338.58|338.43|338.58|338.43|338.58|338.33|0
1642796180000|2022-01-21 20:16:20|338.63|338.48|338.58|338.38|338.63|338.48|338.53|338.38|5
1642796190000|2022-01-21 20:16:30|338.53|338.43|338.53|338.38|338.58|338.43|338.53|338.38|10
1642796200000|2022-01-21 20:16:40|338.58|338.43|338.53|338.38|338.63|338.43|338.53|338.38|12
1642796210000|2022-01-21 20:16:50|338.63|338.43|338.73|338.58|338.73|338.58|338.53|338.43|4
1642796220000|2022-01-21 20:17:00|338.78|338.53|338.63|338.48|338.78|338.53|338.63|338.48|10
1642796230000|2022-01-21 20:17:10|338.68|338.43|338.68|338.53|338.68|338.53|338.63|338.43|2
1642796240000|2022-01-21 20:17:20|338.73|338.48|338.68|338.53|338.73|338.53|338.63|338.48|2
1642796250000|2022-01-21 20:17:30|338.73|338.58|338.73|338.58|338.78|338.58|338.73|338.53|0
1642796260000|2022-01-21 20:17:40|338.78|338.63|338.78|338.58|338.78|338.63|338.73|338.58|1
1642796270000|2022-01-21 20:17:50|338.73|338.63|338.78|338.58|338.78|338.63|338.73|338.58|1
1642796280000|2022-01-21 20:18:00|338.73|338.63|338.78|338.58|338.78|338.63|338.73|338.58|0
1642796290000|2022-01-21 20:18:10|338.73||338.78||338.78||338.73||0
1642796300000|2022-01-21 20:18:20|338.73||338.73||338.78||338.73||0
1642796310000|2022-01-21 20:18:30|338.78||338.78||338.78||338.73||0
1642796320000|2022-01-21 20:18:40|338.73|338.53|338.73|338.53|338.78|338.53|338.68|338.48|4
1642796330000|2022-01-21 20:18:50|338.68|338.48|338.68|338.48|338.73|338.48|338.63|338.48|2
1642796340000|2022-01-21 20:19:00|338.63|338.38|338.63|338.38|338.63|338.38|338.58|338.38|6
1642796350000|2022-01-21 20:19:10|338.58||338.58||338.63||338.53||1
1642796360000|2022-01-21 20:19:20|338.63||338.58||338.63||338.58||1
1642796370000|2022-01-21 20:19:30|338.53|338.33|338.58|338.33|338.58|338.38|338.53|338.33|0
1642796380000|2022-01-21 20:19:40|338.53|338.38|338.58|338.33|338.58|338.38|338.53|338.33|0
1642796390000|2022-01-21 20:19:50|338.53|338.38|338.53|338.33|338.58|338.38|338.53|338.33|1
1642796400000|2022-01-21 20:20:00|338.48|338.38|338.53|338.33|338.53|338.38|338.48|338.33|3
1642796410000|2022-01-21 20:20:10|338.48|338.38|338.58|338.38|338.58|338.38|338.48|338.33|1
1642796420000|2022-01-21 20:20:20|338.53|338.33|338.48|338.28|338.58|338.38|338.48|338.28|0
1642796430000|2022-01-21 20:20:30|338.53||338.48||338.53||338.43||1
1642796440000|2022-01-21 20:20:40|338.43|338.23|338.43|338.23|338.48|338.28|338.43|338.23|3
1642796450000|2022-01-21 20:20:50|338.48||338.43||338.48||338.43||0
1642796460000|2022-01-21 20:21:00|338.48|338.28|338.48|338.28|338.48|338.28|338.48|338.23|0
1642796470000|2022-01-21 20:21:10|338.33|338.18|338.38|338.18|338.38|338.18|338.33|338.18|35
1642796480000|2022-01-21 20:21:20|338.33||338.38||338.38||338.33||1
1642796500000|2022-01-21 20:21:40|338.33||338.33||338.38||338.33||1
1642796510000|2022-01-21 20:21:50|338.38||338.38||338.38||338.33||0
1642796520000|2022-01-21 20:22:00|338.43||338.43||338.43||338.43||1
1642796540000|2022-01-21 20:22:20|338.38||338.43||338.43||338.38||1
1642796550000|2022-01-21 20:22:30|338.38||338.43||338.43||338.33||2
1642796560000|2022-01-21 20:22:40|338.38||338.33||338.38||338.33||0
1642796570000|2022-01-21 20:22:50|338.38|338.13|338.43|338.18|338.43|338.18|338.38|338.13|3
1642796590000|2022-01-21 20:23:10|338.48||338.48||338.48||338.48||0
1642796600000|2022-01-21 20:23:20|338.53||338.48||338.53||338.48||1
1642796610000|2022-01-21 20:23:30|338.53||338.48||338.53||338.48||0
1642796620000|2022-01-21 20:23:40|338.43||338.38||338.43||338.38||0
1642796630000|2022-01-21 20:23:50|338.33||338.33||338.33||338.33||0
1642796640000|2022-01-21 20:24:00|338.38|338.28|338.48|338.33|338.53|338.33|338.38|338.28|4
1642796650000|2022-01-21 20:24:10|338.53|338.38|338.48|338.33|338.63|338.38|338.48|338.28|8
1642796660000|2022-01-21 20:24:20|338.53||338.53||338.53||338.48||1
1642796670000|2022-01-21 20:24:30||338.38||338.38||338.38||338.38|0
1642796680000|2022-01-21 20:24:40|338.58||338.58||338.58||338.58||0
1642796700000|2022-01-21 20:25:00|338.53|338.33|338.48|338.33|338.53|338.33|338.48|338.33|7
1642796710000|2022-01-21 20:25:10|338.53|338.38|338.53|338.38|338.58|338.38|338.53|338.38|2
1642796720000|2022-01-21 20:25:20|338.58||338.53||338.58||338.53||1
1642796730000|2022-01-21 20:25:30|338.48|338.28|338.48|338.28|338.48|338.28|338.48|338.28|4
1642796740000|2022-01-21 20:25:40|338.43|338.23|338.43|338.23|338.43|338.28|338.43|338.23|2
1642796760000|2022-01-21 20:26:00|338.48|338.28|338.53|338.33|338.53|338.38|338.48|338.28|0
1642796770000|2022-01-21 20:26:10|338.48|338.38|338.48|338.33|338.53|338.38|338.48|338.33|0
1642796780000|2022-01-21 20:26:20|338.53|338.28|338.48|338.28|338.53|338.28|338.43|338.23|1
1642796790000|2022-01-21 20:26:30|338.43|338.33|338.48|338.28|338.48|338.33|338.43|338.28|0
1642796800000|2022-01-21 20:26:40|338.43|338.33|338.43|338.28|338.53|338.33|338.43|338.28|0
1642796810000|2022-01-21 20:26:50||338.23||338.18||338.23||338.18|1
1642796820000|2022-01-21 20:27:00||338.23||338.23||338.28||338.23|0
1642796830000|2022-01-21 20:27:10||338.28||338.23||338.28||338.23|0
1642796840000|2022-01-21 20:27:20||338.28||338.23||338.28||338.23|0
1642796850000|2022-01-21 20:27:30|338.38||338.43||338.43||338.38||0
1642796860000|2022-01-21 20:27:40|338.38|338.18|338.38|338.18|338.43|338.18|338.38|338.18|0
1642796870000|2022-01-21 20:27:50|338.33|338.13|338.33|338.13|338.33|338.18|338.28|338.13|1
1642796880000|2022-01-21 20:28:00|338.28|338.18|338.43|338.23|338.43|338.23|338.28|338.13|0
1642796890000|2022-01-21 20:28:10|338.38|338.18|338.33|338.13|338.38|338.18|338.33|338.13|0
1642796900000|2022-01-21 20:28:20|338.28|338.18|338.28|338.13|338.33|338.18|338.28|338.13|0
1642796910000|2022-01-21 20:28:30|338.33||338.28||338.33||338.28||0
1642796920000|2022-01-21 20:28:40|338.23|338.08|338.23|338.08|338.23|338.08|338.23|338.08|5
1642796930000|2022-01-21 20:28:50|338.18|338.03|338.18|338.03|338.18|338.03|338.18|338.03|6
1642796940000|2022-01-21 20:29:00|338.23|338.08|338.28|338.08|338.28|338.13|338.23|338.03|6
1642796950000|2022-01-21 20:29:10|338.33|338.13|338.33|338.13|338.33|338.13|338.28|338.08|0
1642796960000|2022-01-21 20:29:20|338.38|338.18|338.43|338.18|338.43|338.18|338.38|338.18|0
1642796970000|2022-01-21 20:29:30|338.38||338.43||338.43||338.38||0
1642796990000|2022-01-21 20:29:50|338.38||338.38||338.43||338.38||1
1642797000000|2022-01-21 20:30:00|338.33|338.23|338.43|338.28|338.43|338.28|338.33|338.23|0
1642797010000|2022-01-21 20:30:10|338.48|338.33|338.53|338.33|338.53|338.38|338.48|338.33|1
1642797020000|2022-01-21 20:30:20|338.48|338.38|338.48|338.28|338.53|338.38|338.48|338.28|1
1642797030000|2022-01-21 20:30:30|338.43|338.23|338.43|338.23|338.48|338.28|338.43|338.23|0
1642797040000|2022-01-21 20:30:40||338.28||338.23||338.28||338.23|0
1642797050000|2022-01-21 20:30:50|338.48|338.28|338.53|338.33|338.53|338.38|338.48|338.28|1
1642797060000|2022-01-21 20:31:00|338.58|338.38|338.58|338.38|338.58|338.38|338.58|338.33|0
1642797070000|2022-01-21 20:31:10|338.53||338.58||338.58||338.53||0
1642797090000|2022-01-21 20:31:30|338.63|338.48|338.63|338.43|338.63|338.48|338.63|338.43|0
1642797100000|2022-01-21 20:31:40|338.58|338.38|338.58|338.38|338.58|338.38|338.58|338.38|2
1642797110000|2022-01-21 20:31:50|338.53|338.33|338.58|338.38|338.58|338.38|338.53|338.33|0
1642797120000|2022-01-21 20:32:00|338.53|338.33|338.63|338.48|338.63|338.48|338.53|338.33|1
1642797130000|2022-01-21 20:32:10|338.68|338.53|338.73|338.58|338.78|338.58|338.68|338.53|3
1642797140000|2022-01-21 20:32:20|338.78|338.53|338.73|338.53|338.83|338.63|338.68|338.48|1
1642797150000|2022-01-21 20:32:30|338.68|338.58|338.68|338.48|338.73|338.58|338.68|338.48|0
1642797160000|2022-01-21 20:32:40|338.73|338.43|338.68|338.48|338.73|338.53|338.68|338.43|0
1642797170000|2022-01-21 20:32:50|338.63|338.53|338.68|338.48|338.68|338.53|338.63|338.43|6
1642797180000|2022-01-21 20:33:00|338.63|338.43|338.58|338.38|338.63|338.43|338.58|338.38|0
1642797200000|2022-01-21 20:33:20|338.53|338.33|338.48|338.33|338.53|338.33|338.43|338.28|0
1642797210000|2022-01-21 20:33:30|338.53|338.28|338.53|338.28|338.53|338.33|338.43|338.28|0
1642797220000|2022-01-21 20:33:40|338.48|338.33|338.53|338.33|338.53|338.33|338.48|338.28|0
1642797230000|2022-01-21 20:33:50|338.48|338.28|338.48|338.33|338.48|338.33|338.48|338.28|0
1642797240000|2022-01-21 20:34:00|338.58|338.28|338.68|338.38|338.68|338.38|338.58|338.28|6
1642797250000|2022-01-21 20:34:10|338.63||338.68||338.73||338.63||0
1642797260000|2022-01-21 20:34:20|338.73||338.73||338.73||338.73||0
1642797280000|2022-01-21 20:34:40|338.68|338.43|338.58|338.43|338.73|338.43|338.58|338.43|1
1642797290000|2022-01-21 20:34:50|338.63||338.58||338.63||338.58||0
1642797300000|2022-01-21 20:35:00|338.63|338.33|338.58|338.38|338.63|338.48|338.58|338.33|5
1642797310000|2022-01-21 20:35:10||338.33||338.38||338.38||338.33|0
1642797320000|2022-01-21 20:35:20|338.63|338.43|338.73|338.48|338.73|338.53|338.63|338.43|0
1642797330000|2022-01-21 20:35:30|338.78|338.53|338.73|338.53|338.78|338.63|338.73|338.53|3
1642797340000|2022-01-21 20:35:40|338.78|338.58|338.78|338.53|338.78|338.58|338.73|338.53|0
1642797350000|2022-01-21 20:35:50|338.73|338.43|338.73|338.53|338.73|338.53|338.63|338.43|4
1642797360000|2022-01-21 20:36:00|338.78|338.48|338.73|338.53|338.78|338.58|338.73|338.48|0
1642797370000|2022-01-21 20:36:10|338.68|338.48|338.63|338.43|338.68|338.53|338.63|338.43|0
1642797380000|2022-01-21 20:36:20|338.68|338.38|338.63|338.38|338.68|338.38|338.63|338.38|0
1642797390000|2022-01-21 20:36:30|338.68||338.63||338.68||338.63||0
1642797400000|2022-01-21 20:36:40|338.58||338.58||338.63||338.53||0
1642797410000|2022-01-21 20:36:50|338.63||338.63||338.63||338.63||1
1642797420000|2022-01-21 20:37:00|338.58|338.43|338.63|338.43|338.63|338.48|338.58|338.43|0
1642797430000|2022-01-21 20:37:10|338.68|338.48|338.58|338.43|338.68|338.48|338.58|338.43|0
1642797440000|2022-01-21 20:37:20|338.63||338.63||338.63||338.58||0
1642797450000|2022-01-21 20:37:30||338.48||338.38||338.48||338.38|8
1642797460000|2022-01-21 20:37:40|338.58||338.63||338.63||338.58||0
1642797470000|2022-01-21 20:37:50|338.58||338.63||338.63||338.58||0
1642797480000|2022-01-21 20:38:00|338.58|338.43|338.73|338.58|338.73|338.58|338.58|338.43|0
1642797490000|2022-01-21 20:38:10|338.68|338.53|338.73|338.53|338.73|338.58|338.68|338.48|2
1642797500000|2022-01-21 20:38:20|338.68|338.58|338.68|338.48|338.68|338.58|338.68|338.48|0
1642797510000|2022-01-21 20:38:30|338.63|338.43|338.63|338.43|338.63|338.48|338.63|338.43|0
1642797520000|2022-01-21 20:38:40|338.68|338.48|338.63|338.43|338.68|338.48|338.63|338.43|1
1642797530000|2022-01-21 20:38:50|338.68|338.38|338.68|338.38|338.68|338.38|338.68|338.38|0
1642797540000|2022-01-21 20:39:00|338.63||338.68||338.68||338.63||0
1642797550000|2022-01-21 20:39:10|338.73|338.43|338.68|338.53|338.73|338.53|338.68|338.43|0
1642797560000|2022-01-21 20:39:20|338.73|338.58|338.78|338.63|338.83|338.63|338.73|338.58|0
1642797570000|2022-01-21 20:39:30|338.83||338.83||338.83||338.78||0
1642797580000|2022-01-21 20:39:40|338.78|338.68|338.88|338.63|338.88|338.73|338.78|338.63|2
1642797590000|2022-01-21 20:39:50|338.83|338.68|338.83|338.68|338.88|338.73|338.83|338.63|3
1642797600000|2022-01-21 20:40:00|338.78|338.63|338.93|338.68|338.93|338.73|338.78|338.63|2
1642797610000|2022-01-21 20:40:10|338.88|338.73|338.93|338.73|338.98|338.78|338.88|338.68|0
1642797620000|2022-01-21 20:40:20|338.98|338.78|339.03|338.83|339.03|338.88|338.93|338.73|0
1642797630000|2022-01-21 20:40:30|338.98|338.78|339.08|338.88|339.08|338.88|338.98|338.78|0
1642797640000|2022-01-21 20:40:40|339.03|338.83|339.08|338.88|339.08|338.93|339.03|338.78|1
1642797650000|2022-01-21 20:40:50|339.13|338.93|339.13|338.88|339.13|338.98|339.08|338.88|0
1642797660000|2022-01-21 20:41:00|339.08|338.93|339.03|338.83|339.13|338.93|339.03|338.83|0
1642797670000|2022-01-21 20:41:10|338.98|338.78|338.93|338.78|339.03|338.83|338.88|338.73|6
1642797680000|2022-01-21 20:41:20|338.88|338.73|339.03|338.88|339.03|338.88|338.88|338.73|1
1642797690000|2022-01-21 20:41:30|339.08|338.93|339.03|338.83|339.08|338.93|339.03|338.78|2
1642797700000|2022-01-21 20:41:40|339.08|338.88|339.08|338.83|339.13|338.88|339.08|338.83|6
1642797710000|2022-01-21 20:41:50|339.13|338.88|339.13|338.88|339.13|338.93|339.08|338.88|0
1642797720000|2022-01-21 20:42:00|339.08|338.93|339.23|338.98|339.23|339.03|339.08|338.93|1
1642797730000|2022-01-21 20:42:10|339.18|339.03|339.18|338.98|339.23|339.03|339.13|338.98|0
1642797740000|2022-01-21 20:42:20|339.13|338.88|339.13|338.93|339.18|338.98|339.08|338.88|3
1642797750000|2022-01-21 20:42:30|339.18|338.98|339.18|338.98|339.18|339.03|339.18|338.98|0
1642797760000|2022-01-21 20:42:40|339.23|339.03|339.23|339.03|339.23|339.03|339.23|338.98|0
1642797770000|2022-01-21 20:42:50|339.18|338.98|339.13|338.98|339.23|339.03|339.13|338.93|1
1642797780000|2022-01-21 20:43:00|339.08|338.93|339.13|338.88|339.13|338.93|339.03|338.88|4
1642797790000|2022-01-21 20:43:10|339.08|338.93|339.13|338.88|339.18|338.98|339.08|338.88|0
1642797800000|2022-01-21 20:43:20|339.08|338.93|339.18|338.93|339.18|338.93|339.08|338.88|0
1642797810000|2022-01-21 20:43:30|339.23|338.98|339.18|339.03|339.23|339.03|339.18|338.98|0
1642797820000|2022-01-21 20:43:40|339.23||339.23||339.28||339.23||0
1642797830000|2022-01-21 20:43:50||338.98||339.03||339.03||338.98|0
1642797840000|2022-01-21 20:44:00|339.18|338.98|339.13|338.93|339.18|339.03|339.08|338.83|2
1642797850000|2022-01-21 20:44:10|339.08|338.88|339.13|338.88|339.13|338.93|339.08|338.88|0
1642797860000|2022-01-21 20:44:20|339.08|338.93|339.08|338.78|339.13|338.93|339.08|338.78|0
1642797870000|2022-01-21 20:44:30||338.73||338.78||338.78||338.73|0
1642797880000|2022-01-21 20:44:40||338.73||338.78||338.78||338.73|1
1642797890000|2022-01-21 20:44:50|339.03|338.73|338.98|338.73|339.03|338.73|338.93|338.73|1
1642797900000|2022-01-21 20:45:00|339.03|338.78|338.93|338.73|339.03|338.78|338.93|338.73|0
1642797910000|2022-01-21 20:45:10|338.98|338.78|338.98|338.78|338.98|338.78|338.93|338.78|0
1642797920000|2022-01-21 20:45:20|338.93||338.98||338.98||338.93||0
1642797930000|2022-01-21 20:45:30|338.93||338.93||338.98||338.93||0
1642797940000|2022-01-21 20:45:40|338.88|338.68|338.88|338.68|338.88|338.68|338.88|338.68|3
1642797950000|2022-01-21 20:45:50||338.63||338.63||338.63||338.63|2
1642797960000|2022-01-21 20:46:00|338.93|338.58|338.93|338.73|338.93|338.73|338.93|338.58|0
1642797970000|2022-01-21 20:46:10|338.98|338.68|338.93|338.68|338.98|338.78|338.93|338.68|0
1642797980000|2022-01-21 20:46:20||338.63||338.58||338.68||338.58|0
1642797990000|2022-01-21 20:46:30|338.88|338.63|338.88|338.58|338.93|338.63|338.88|338.58|0
1642798000000|2022-01-21 20:46:40||338.63||338.53||338.63||338.48|0
1642798010000|2022-01-21 20:46:50||338.48||338.53||338.53||338.48|0
1642798020000|2022-01-21 20:47:00|338.93|338.58|338.93|338.58|338.93|338.58|338.93|338.53|0
1642798030000|2022-01-21 20:47:10|338.88|338.63|338.98|338.73|338.98|338.73|338.88|338.58|0
1642798040000|2022-01-21 20:47:20|338.93|338.63|338.88|338.63|338.93|338.63|338.88|338.63|2
1642798050000|2022-01-21 20:47:30|338.83|338.68|338.98|338.68|338.98|338.68|338.83|338.63|0
1642798060000|2022-01-21 20:47:40|338.93|338.63|338.93|338.63|339.03|338.73|338.93|338.63|1
1642798080000|2022-01-21 20:48:00|338.98|338.68|339.03|338.68|339.03|338.73|338.93|338.63|0
1642798090000|2022-01-21 20:48:10|338.98|338.73|339.08|338.78|339.08|338.78|338.98|338.68|0
1642798100000|2022-01-21 20:48:20|339.13|338.83|339.03|338.73|339.13|338.93|339.03|338.73|3
1642798110000|2022-01-21 20:48:30|339.08|338.78|339.08|338.73|339.08|338.78|339.08|338.73|0
1642798120000|2022-01-21 20:48:40|339.13|338.78|339.08|338.83|339.18|338.83|339.08|338.78|0
1642798130000|2022-01-21 20:48:50|339.13|338.68|338.98|338.68|339.13|338.68|338.93|338.68|5
1642798140000|2022-01-21 20:49:00|339.03|338.73|339.08|338.78|339.08|338.78|339.03|338.73|0
1642798150000|2022-01-21 20:49:10|339.03|338.83|338.98|338.68|339.08|338.83|338.98|338.68|0
1642798160000|2022-01-21 20:49:20|338.93|338.63|338.93|338.63|339.03|338.63|338.93|338.63|0
1642798170000|2022-01-21 20:49:30|338.88||338.93||338.93||338.88||0
1642798180000|2022-01-21 20:49:40|338.98|338.68|338.93|338.63|338.98|338.68|338.93|338.63|0
1642798190000|2022-01-21 20:49:50|338.98|338.68|339.03|338.73|339.03|338.73|338.98|338.68|0
1642798200000|2022-01-21 20:50:00|338.93|338.68|338.73|338.43|338.93|338.68|338.73|338.43|3
1642798210000|2022-01-21 20:50:10|338.68|338.38|338.68|338.38|338.73|338.38|338.63|338.38|0
1642798220000|2022-01-21 20:50:20|338.73||338.68||338.73||338.63||0
1642798230000|2022-01-21 20:50:30|338.73||338.68||338.73||338.68||0
1642798250000|2022-01-21 20:50:50|338.73|338.48|338.78|338.43|338.83|338.48|338.73|338.43|0
1642798260000|2022-01-21 20:51:00|338.73|338.48|338.73|338.43|338.73|338.48|338.68|338.43|0
1642798270000|2022-01-21 20:51:10|338.78|338.48|338.73|338.48|338.78|338.48|338.73|338.48|0
1642798280000|2022-01-21 20:51:20|338.78|338.53|339.03|338.63|339.03|338.63|338.78|338.53|0
1642798290000|2022-01-21 20:51:30|338.98||339.03||339.03||338.98||0
1642798300000|2022-01-21 20:51:40|338.98|338.58|338.83|338.58|339.03|338.58|338.83|338.58|1
1642798310000|2022-01-21 20:51:50|338.78|338.53|338.73|338.48|338.78|338.53|338.73|338.48|0
1642798320000|2022-01-21 20:52:00|338.78|338.43|338.78|338.43|338.78|338.48|338.73|338.43|1
1642798330000|2022-01-21 20:52:10|338.73||338.68||338.78||338.68||0
1642798350000|2022-01-21 20:52:30|338.63|338.38|338.58|338.38|338.63|338.38|338.58|338.38|0
1642798360000|2022-01-21 20:52:40|338.53||338.58||338.58||338.53||0
1642798370000|2022-01-21 20:52:50|338.53||338.63||338.63||338.53||1
1642798380000|2022-01-21 20:53:00|338.58||338.68||338.68||338.58||0
1642798390000|2022-01-21 20:53:10|338.63||338.68||338.68||338.63||0
1642798400000|2022-01-21 20:53:20|338.63||338.68||338.68||338.63||0
1642798410000|2022-01-21 20:53:30|338.63||338.63||338.68||338.63||0
1642798420000|2022-01-21 20:53:40|338.68||338.63||338.68||338.63||0
1642798440000|2022-01-21 20:54:00|338.58||338.53||338.58||338.53||0
1642798450000|2022-01-21 20:54:10|338.48|338.28|338.58|338.28|338.58|338.33|338.48|338.28|1
1642798460000|2022-01-21 20:54:20|338.53|338.33|338.53|338.33|338.58|338.38|338.53|338.28|0
1642798470000|2022-01-21 20:54:30|338.58||338.63||338.68||338.58||2
1642798480000|2022-01-21 20:54:40|338.58|338.28|338.53|338.28|338.58|338.28|338.53|338.28|1
1642798490000|2022-01-21 20:54:50|338.48|338.33|338.53|338.28|338.53|338.33|338.48|338.28|0
1642798500000|2022-01-21 20:55:00|338.48|338.33|338.68|338.38|338.68|338.38|338.48|338.28|3
1642798510000|2022-01-21 20:55:10|338.63||338.68||338.73||338.58||0
1642798520000|2022-01-21 20:55:20|338.73|338.43|338.73|338.43|338.73|338.43|338.68|338.38|0
1642798530000|2022-01-21 20:55:30|338.68|338.38|338.68|338.38|338.68|338.38|338.63|338.38|0
1642798540000|2022-01-21 20:55:40|338.63||338.68||338.68||338.63||0
1642798550000|2022-01-21 20:55:50|338.63||338.63||338.68||338.58||1
1642798560000|2022-01-21 20:56:00|338.58||338.53||338.63||338.53||0
1642798570000|2022-01-21 20:56:10|338.48|338.28|338.53|338.28|338.53|338.33|338.48|338.28|2
1642798580000|2022-01-21 20:56:20|338.48||338.53||338.53||338.48||0
1642798610000|2022-01-21 20:56:50|338.48||338.53||338.53||338.48||0
1642798620000|2022-01-21 20:57:00|338.68|338.33|338.73|338.38|338.73|338.38|338.68|338.28|0
1642798630000|2022-01-21 20:57:10|338.78||338.78||338.78||338.78||0
1642798640000|2022-01-21 20:57:20|338.73||338.83||338.83||338.73||0
1642798660000|2022-01-21 20:57:40|||||||||1
1642798670000|2022-01-21 20:57:50||338.43||338.53||338.53||338.43|0
1642798680000|2022-01-21 20:58:00|338.88|338.58|338.83|338.53|338.88|338.63|338.83|338.48|1
1642798690000|2022-01-21 20:58:10||338.58||338.53||338.58||338.53|0
1642798700000|2022-01-21 20:58:20||338.48||338.43||338.48||338.43|3
1642798710000|2022-01-21 20:58:30||338.48||338.53||338.53||338.48|0
1642798720000|2022-01-21 20:58:40||338.58||338.58||338.58||338.53|0
1642798730000|2022-01-21 20:58:50|338.88|338.63|338.88|338.58|338.93|338.63|338.83|338.53|1
1642798740000|2022-01-21 20:59:00|338.83|338.53|338.83|338.53|338.83|338.53|338.83|338.53|1
1642798750000|2022-01-21 20:59:10||338.48||338.43||338.48||338.43|0
1642798770000|2022-01-21 20:59:30|338.78|338.28|338.63|338.28|338.78|338.28|338.63|338.28|1
1642798780000|2022-01-21 20:59:40|338.48|338.18|338.63|338.28|338.63|338.33|338.48|338.18|22
1642798790000|2022-01-21 20:59:50|338.58|338.18|338.53|338.08|338.58|338.18|338.33|338.08|9
1642798800000|2022-01-21 21:00:00|338.48||338.58||338.58||338.43||5
1642798810000|2022-01-21 21:00:10|338.63|338.13|338.63|338.18|338.63|338.18|338.63|338.13|0
1642798840000|2022-01-21 21:00:40||338.13||338.13||338.13||338.13|0
1642798850000|2022-01-21 21:00:50||338.18||338.13||338.18||338.13|0
1642798860000|2022-01-21 21:01:00|338.58|338.18|338.53|338.18|338.58|338.18|338.48|338.13|1
1642798870000|2022-01-21 21:01:10|338.58||338.53||338.58||338.48||0
1642798890000|2022-01-21 21:01:30|338.58||338.58||338.58||338.53||0
1642798900000|2022-01-21 21:01:40|338.53||338.53||338.58||338.53||0
1642798910000|2022-01-21 21:01:50|338.58||338.53||338.58||338.53||0
1642798950000|2022-01-21 21:02:30||338.13||338.18||338.18||338.13|0
1642798980000|2022-01-21 21:03:00|338.48|338.13|338.48|338.13|338.48|338.18|338.43|338.13|0
1642798990000|2022-01-21 21:03:10|338.43|338.18|338.48|338.18|338.48|338.18|338.43|338.13|0
1642799000000|2022-01-21 21:03:20||338.13||338.13||338.18||338.13|0
1642799010000|2022-01-21 21:03:30|338.43|338.18|338.43|338.13|338.48|338.18|338.43|338.13|0
1642799020000|2022-01-21 21:03:40|338.48|338.08|338.48|338.08|338.48|338.08|338.43|338.08|0
1642799030000|2022-01-21 21:03:50|338.43|337.78|338.03|337.78|338.48|337.78|338.03|337.78|21
1642799050000|2022-01-21 21:04:10|338.23|337.83|338.23|337.83|338.23|337.83|338.23|337.83|0
1642799080000|2022-01-21 21:04:40|338.18||338.13||338.18||338.13||0
1642799140000|2022-01-21 21:05:40|338.18||338.13||338.18||338.13||1
1642799150000|2022-01-21 21:05:50|338.08||338.13||338.13||338.08||1
1642799160000|2022-01-21 21:06:00|338.08||338.13||338.13||338.08||0
1642799180000|2022-01-21 21:06:20|338.08||338.13||338.13||338.08||0
1642799190000|2022-01-21 21:06:30|338.08||338.08||338.13||338.08||0
1642799200000|2022-01-21 21:06:40|338.13||338.08||338.13||338.08||0
1642799210000|2022-01-21 21:06:50|338.13||338.08||338.13||338.08||0
1642799220000|2022-01-21 21:07:00|338.13||338.08||338.13||338.08||0
1642799240000|2022-01-21 21:07:20|338.13||338.08||338.13||338.08||0
1642799250000|2022-01-21 21:07:30|338.13||338.08||338.13||338.08||0
1642799260000|2022-01-21 21:07:40|338.13||338.08||338.13||338.08||0
1642799270000|2022-01-21 21:07:50|338.13||338.08||338.13||338.08||0
1642799280000|2022-01-21 21:08:00|||||||||1
1642799320000|2022-01-21 21:08:40|338.03|337.68|338.03|337.73|338.08|337.73|338.03|337.68|1
1642799330000|2022-01-21 21:08:50|338.08|337.93|338.03|337.73|338.08|337.93|338.03|337.73|3
1642799340000|2022-01-21 21:09:00|337.93||338.03||338.03||337.93||2
1642799350000|2022-01-21 21:09:10|338.08||338.03||338.08||338.03||2
1642799360000|2022-01-21 21:09:20|337.93||337.93||337.93||337.93||0
1642799370000|2022-01-21 21:09:30|338.03||338.03||338.03||338.03||2
1642799380000|2022-01-21 21:09:40||337.68||337.68||337.68||337.68|0
1642799400000|2022-01-21 21:10:00|338.08||338.03||338.08||337.83||1
1642799410000|2022-01-21 21:10:10|338.08||338.03||338.08||338.03||0
1642799430000|2022-01-21 21:10:30||337.58||337.53||337.58||337.53|3
1642799450000|2022-01-21 21:10:50||337.58||337.53||337.58||337.53|0
1642799470000|2022-01-21 21:11:10|||||||||1
1642799530000|2022-01-21 21:12:10|337.98||337.98||337.98||337.98||0
1642799570000|2022-01-21 21:12:50||337.48||337.48||337.48||337.48|0
1642799580000|2022-01-21 21:13:00|337.88|337.43|337.83|337.43|337.88|337.48|337.83|337.43|16
1642799610000|2022-01-21 21:13:30||337.48||337.53||337.53||337.48|0
1642799620000|2022-01-21 21:13:40|337.88||337.98||337.98||337.88||3
1642799640000|2022-01-21 21:14:00|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|6
1642799670000|2022-01-21 21:14:30|338.18|337.58|338.08|337.48|338.18|337.58|337.98|337.38|0
1642799680000|2022-01-21 21:14:40|337.98|337.38|338.08|337.48|338.08|337.48|337.98|337.38|0
1642799690000|2022-01-21 21:14:50|337.98|337.38|337.98|337.38|338.08|337.48|337.98|337.38|0
1642799700000|2022-01-21 21:15:00|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|0
1642799720000|2022-01-21 21:15:20|338.18|337.58|338.08|337.48|338.18|337.58|338.08|337.48|0
1642799890000|2022-01-21 21:18:10|337.98|337.38|337.98|337.38|338.08|337.48|337.98|337.38|0
1642799930000|2022-01-21 21:18:50|337.88|337.28|337.88|337.28|337.88|337.28|337.88|337.28|0
1642799940000|2022-01-21 21:19:00|337.98|337.38|337.98|337.38|337.98|337.38|337.98|337.38|0
1642799990000|2022-01-21 21:19:50|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|0
1642800110000|2022-01-21 21:21:50|337.78|337.18|337.68|337.08|337.78|337.18|337.68|337.08|0
1642800560000|2022-01-21 21:29:20|337.58|336.98|337.58|336.98|337.58|336.98|337.58|336.98|0
1642800740000|2022-01-21 21:32:20|337.68|337.08|337.58|336.98|337.68|337.08|337.58|336.98|0
1642800750000|2022-01-21 21:32:30|337.68|337.08|337.58|336.98|337.68|337.08|337.58|336.98|0
1642800780000|2022-01-21 21:33:00|337.68|337.08|337.68|337.08|337.68|337.08|337.68|337.08|0
1642800790000|2022-01-21 21:33:10|337.58|336.98|337.68|337.08|337.68|337.08|337.58|336.98|0
1642800860000|2022-01-21 21:34:20|337.58|336.98|337.58|336.98|337.58|336.98|337.58|336.98|0
1642800870000|2022-01-21 21:34:30|337.68|337.08|337.68|337.08|337.68|337.08|337.58|336.98|0
1642800880000|2022-01-21 21:34:40|337.58|336.98|337.58|336.98|337.68|337.08|337.58|336.98|0
1642801030000|2022-01-21 21:37:10|337.48|336.88|337.58|336.98|337.58|336.98|337.48|336.88|0
1642801060000|2022-01-21 21:37:40|337.68|337.08|337.68|337.08|337.68|337.08|337.68|337.08|0
1642801090000|2022-01-21 21:38:10|337.58|336.98|337.58|336.98|337.58|336.98|337.58|336.98|0
1642801100000|2022-01-21 21:38:20|337.68|337.08|337.58|336.98|337.68|337.08|337.58|336.98|0
1642801230000|2022-01-21 21:40:30|337.68|337.08|337.58|336.98|337.68|337.08|337.58|336.98|0
1642801250000|2022-01-21 21:40:50|337.68|337.08|337.68|337.08|337.68|337.08|337.58|336.98|0
1642801290000|2022-01-21 21:41:30|337.58|336.98|337.68|337.08|337.68|337.08|337.58|336.98|0
1642801300000|2022-01-21 21:41:40|337.58|336.98|337.68|337.08|337.68|337.08|337.58|336.98|0
1642801310000|2022-01-21 21:41:50|337.58|336.98|337.58|336.98|337.58|336.98|337.58|336.98|0
1642801440000|2022-01-21 21:44:00|337.68|337.08|337.58|336.98|337.68|337.08|337.58|336.98|0
1642801450000|2022-01-21 21:44:10|337.68|337.08|337.68|337.08|337.68|337.08|337.68|337.08|0
1642801860000|2022-01-21 21:51:00|337.58|336.98|337.58|336.98|337.58|336.98|337.58|336.98|0
1642801870000|2022-01-21 21:51:10|337.68|337.08|337.68|337.08|337.68|337.08|337.68|337.08|0
1642802340000|2022-01-21 21:59:00|337.58|336.98|337.58|336.98|337.68|337.08|337.58|336.98|0
1642802370000|2022-01-21 21:59:30|337.48|336.88|337.58|336.98|337.58|336.98|337.48|336.88|0
1642802390000|2022-01-21 21:59:50|337.48|336.88|337.48|336.88|337.48|336.88|337.48|336.88|0
1642978920000|2022-01-23 23:02:00|337.88|337.28|337.98|337.38|337.98|337.38|337.88|337.28|0
1642978930000|2022-01-23 23:02:10|337.88|337.28|338.08|337.48|338.08|337.48|337.88|337.28|0
1642978940000|2022-01-23 23:02:20|337.98|337.38|337.98|337.38|337.98|337.38|337.98|337.38|0
1642978950000|2022-01-23 23:02:30|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|0
1642978960000|2022-01-23 23:02:40|338.18|337.58|338.18|337.58|338.18|337.58|338.08|337.48|0
1642978970000|2022-01-23 23:02:50|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|0
1642978980000|2022-01-23 23:03:00|337.98|337.38|338.08|337.48|338.08|337.48|337.98|337.38|0
1642978990000|2022-01-23 23:03:10|338.18|337.58|337.98|337.38|338.18|337.58|337.98|337.38|0
1642979000000|2022-01-23 23:03:20|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|0
1642979010000|2022-01-23 23:03:30|337.98|337.38|338.08|337.48|338.08|337.48|337.98|337.38|0
1642979020000|2022-01-23 23:03:40|338.18|337.58|338.08|337.48|338.18|337.58|338.08|337.48|0
1642979030000|2022-01-23 23:03:50|338.18|337.58|338.18|337.58|338.18|337.58|338.18|337.58|0
1642979040000|2022-01-23 23:04:00|338.08|337.48|338.18|337.58|338.18|337.58|338.08|337.48|0
1642979050000|2022-01-23 23:04:10|338.08|337.48|338.18|337.58|338.18|337.58|338.08|337.48|0
1642979060000|2022-01-23 23:04:20|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|0
1642979080000|2022-01-23 23:04:40|337.98|337.38|337.98|337.38|337.98|337.38|337.98|337.38|0
1642979090000|2022-01-23 23:04:50|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|0
1642979100000|2022-01-23 23:05:00|337.98|337.38|337.98|337.38|337.98|337.38|337.98|337.38|0
1642979110000|2022-01-23 23:05:10|337.88|337.28|337.88|337.28|337.88|337.28|337.88|337.28|0
1642979140000|2022-01-23 23:05:40|337.98|337.38|337.98|337.38|337.98|337.38|337.98|337.38|0
1642979150000|2022-01-23 23:05:50|337.88|337.28|337.88|337.28|337.88|337.28|337.88|337.28|0
1642979180000|2022-01-23 23:06:20|337.98|337.38|337.98|337.38|337.98|337.38|337.98|337.38|0
1642979190000|2022-01-23 23:06:30|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|0
1642979200000|2022-01-23 23:06:40|338.18|337.58|338.08|337.48|338.18|337.58|338.08|337.48|0
1642979220000|2022-01-23 23:07:00|338.18|337.58|338.18|337.58|338.18|337.58|338.18|337.58|0
1642979230000|2022-01-23 23:07:10|338.08|337.48|338.08|337.48|338.08|337.48|338.08|337.48|0
1642979240000|2022-01-23 23:07:20|338.18|337.58|338.28|337.68|338.38|337.78|338.18|337.58|0
1642979250000|2022-01-23 23:07:30|338.38|337.78|338.38|337.78|338.38|337.78|338.38|337.78|0
1642979270000|2022-01-23 23:07:50|338.48|337.88|338.48|337.88|338.58|337.98|338.48|337.88|0
1642979290000|2022-01-23 23:08:10|338.38|337.78|338.48|337.88|338.48|337.88|338.38|337.78|0
1642979300000|2022-01-23 23:08:20|338.38|337.78|338.38|337.78|338.38|337.78|338.38|337.78|0
1642979310000|2022-01-23 23:08:30|338.48|337.88|338.48|337.88|338.48|337.88|338.48|337.88|0
1642979320000|2022-01-23 23:08:40|338.38|337.78|338.48|337.88|338.48|337.88|338.38|337.78|0
1642979330000|2022-01-23 23:08:50|338.38|337.78|338.48|337.88|338.48|337.88|338.38|337.78|0
1642979340000|2022-01-23 23:09:00|338.38|337.78|338.48|337.88|338.48|337.88|338.38|337.78|0
1642979370000|2022-01-23 23:09:30|338.38|337.78|338.38|337.78|338.38|337.78|338.38|337.78|0
1642979380000|2022-01-23 23:09:40|338.48|337.88|338.48|337.88|338.48|337.88|338.38|337.78|0
1642979400000|2022-01-23 23:10:00|338.58|337.98|338.58|337.98|338.58|337.98|338.58|337.98|0
1642979440000|2022-01-23 23:10:40|338.48|337.88|338.48|337.88|338.48|337.88|338.48|337.88|0
1642979450000|2022-01-23 23:10:50|338.38|337.78|338.38|337.78|338.38|337.78|338.38|337.78|0
1642979460000|2022-01-23 23:11:00|338.48|337.88|338.38|337.78|338.48|337.88|338.38|337.78|0
1642979470000|2022-01-23 23:11:10|338.28|337.68|338.28|337.68|338.28|337.68|338.28|337.68|0
1642979480000|2022-01-23 23:11:20|338.38|337.78|338.38|337.78|338.38|337.78|338.38|337.78|0
1642979490000|2022-01-23 23:11:30|338.28|337.68|338.48|337.88|338.48|337.88|338.28|337.68|0
1642979500000|2022-01-23 23:11:40|338.38|337.78|338.38|337.78|338.38|337.78|338.38|337.78|0
1642979510000|2022-01-23 23:11:50|338.48|337.88|338.48|337.88|338.48|337.88|338.48|337.88|0
1642979520000|2022-01-23 23:12:00|338.38|337.78|338.38|337.78|338.48|337.88|338.38|337.78|0
1642979530000|2022-01-23 23:12:10|338.48|337.88|338.48|337.88|338.48|337.88|338.38|337.78|0
1642979540000|2022-01-23 23:12:20|338.38|337.78|338.48|337.88|338.48|337.88|338.38|337.78|0
1642979550000|2022-01-23 23:12:30|338.58|337.98|338.58|337.98|338.58|337.98|338.58|337.98|0
1642979560000|2022-01-23 23:12:40|338.48|337.88|338.38|337.78|338.48|337.88|338.38|337.78|0
1642979580000|2022-01-23 23:13:00|338.48|337.88|338.48|337.88|338.48|337.88|338.48|337.88|0
1642979590000|2022-01-23 23:13:10|338.38|337.78|338.48|337.88|338.48|337.88|338.38|337.78|0
1642979640000|2022-01-23 23:14:00|338.58|337.98|338.48|337.88|338.58|337.98|338.48|337.88|0
1642979650000|2022-01-23 23:14:10|338.58|337.98|338.58|337.98|338.58|337.98|338.48|337.88|0
1642979670000|2022-01-23 23:14:30|338.48|337.88|338.48|337.88|338.48|337.88|338.48|337.88|0
1642979680000|2022-01-23 23:14:40|338.58|337.98|338.58|337.98|338.58|337.98|338.48|337.88|0
1642979700000|2022-01-23 23:15:00|338.68|338.08|338.68|338.08|338.68|338.08|338.68|338.08|0
1642979710000|2022-01-23 23:15:10|338.78|338.18|338.78|338.18|338.78|338.18|338.78|338.18|0
1642979720000|2022-01-23 23:15:20|338.88|338.28|338.88|338.28|338.98|338.38|338.88|338.28|0
1642979730000|2022-01-23 23:15:30|338.98|338.38|338.98|338.38|338.98|338.38|338.88|338.28|0
1642979740000|2022-01-23 23:15:40|338.88|338.28|338.88|338.28|338.98|338.38|338.88|338.28|0
1642979750000|2022-01-23 23:15:50|338.98|338.38|338.98|338.38|338.98|338.38|338.98|338.38|0
1642979760000|2022-01-23 23:16:00|338.88|338.28|338.98|338.38|338.98|338.38|338.88|338.28|0
1642979770000|2022-01-23 23:16:10|338.88|338.28|338.98|338.38|338.98|338.38|338.88|338.28|0
1642979830000|2022-01-23 23:17:10|339.08|338.48|338.98|338.38|339.08|338.48|338.98|338.38|0
1642979860000|2022-01-23 23:17:40|338.88|338.28|338.88|338.28|338.88|338.28|338.88|338.28|0
1642979900000|2022-01-23 23:18:20|338.98|338.38|338.98|338.38|338.98|338.38|338.98|338.38|0
1642979910000|2022-01-23 23:18:30|339.08|338.48|339.08|338.48|339.08|338.48|339.08|338.48|0
1642979940000|2022-01-23 23:19:00|339.18|338.58|339.08|338.48|339.18|338.58|339.08|338.48|0
1642979950000|2022-01-23 23:19:10|339.18|338.58|339.18|338.58|339.18|338.58|339.08|338.48|0
1642979960000|2022-01-23 23:19:20|339.08|338.48|339.08|338.48|339.08|338.48|339.08|338.48|0
1642979970000|2022-01-23 23:19:30|339.18|338.58|339.18|338.58|339.18|338.58|339.08|338.48|0
1642979980000|2022-01-23 23:19:40|339.28|338.68|339.28|338.68|339.28|338.68|339.18|338.58|0
1642979990000|2022-01-23 23:19:50|339.18|338.58|339.28|338.68|339.28|338.68|339.18|338.58|0
1642980000000|2022-01-23 23:20:00|339.18|338.58|339.28|338.68|339.28|338.68|339.18|338.58|0
1642980010000|2022-01-23 23:20:10|339.18|338.58|339.18|338.58|339.18|338.58|339.08|338.48|0
1642980020000|2022-01-23 23:20:20|339.08|338.48|339.18|338.58|339.18|338.58|339.08|338.48|0
1642980050000|2022-01-23 23:20:50|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980080000|2022-01-23 23:21:20|339.18|338.58|339.18|338.58|339.18|338.58|339.18|338.58|0
1642980090000|2022-01-23 23:21:30|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980100000|2022-01-23 23:21:40|339.38|338.78|339.28|338.68|339.38|338.78|339.28|338.68|0
1642980110000|2022-01-23 23:21:50|339.38|338.78|339.38|338.78|339.38|338.78|339.28|338.68|0
1642980120000|2022-01-23 23:22:00|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1642980140000|2022-01-23 23:22:20|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980150000|2022-01-23 23:22:30|339.18|338.58|339.28|338.68|339.28|338.68|339.18|338.58|0
1642980160000|2022-01-23 23:22:40|339.18|338.58|339.38|338.78|339.38|338.78|339.18|338.58|0
1642980170000|2022-01-23 23:22:50|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980180000|2022-01-23 23:23:00|339.18|338.58|339.28|338.68|339.28|338.68|339.18|338.58|0
1642980190000|2022-01-23 23:23:10|339.18|338.58|339.18|338.58|339.18|338.58|339.18|338.58|0
1642980200000|2022-01-23 23:23:20|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1642980210000|2022-01-23 23:23:30|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|0
1642980270000|2022-01-23 23:24:30|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1642980280000|2022-01-23 23:24:40|339.48|338.88|339.48|338.88|339.58|338.98|339.48|338.88|0
1642980310000|2022-01-23 23:25:10|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1642980320000|2022-01-23 23:25:20|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1642980340000|2022-01-23 23:25:40|339.38|338.78|339.38|338.78|339.48|338.88|339.38|338.78|0
1642980350000|2022-01-23 23:25:50|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1642980360000|2022-01-23 23:26:00|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980390000|2022-01-23 23:26:30|339.38|338.78|339.28|338.68|339.38|338.78|339.28|338.68|0
1642980410000|2022-01-23 23:26:50|339.18|338.58|339.18|338.58|339.18|338.58|339.18|338.58|0
1642980420000|2022-01-23 23:27:00|339.28|338.68|339.28|338.68|339.28|338.68|339.18|338.58|0
1642980440000|2022-01-23 23:27:20|339.38|338.78|339.38|338.78|339.38|338.78|339.28|338.68|0
1642980450000|2022-01-23 23:27:30|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980460000|2022-01-23 23:27:40|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1642980470000|2022-01-23 23:27:50|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980500000|2022-01-23 23:28:20|339.38|338.78|339.28|338.68|339.38|338.78|339.28|338.68|0
1642980510000|2022-01-23 23:28:30|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1642980540000|2022-01-23 23:29:00|339.48|338.88|339.38|338.78|339.48|338.88|339.38|338.78|0
1642980560000|2022-01-23 23:29:20|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980590000|2022-01-23 23:29:50|339.18|338.58|339.28|338.68|339.28|338.68|339.18|338.58|0
1642980610000|2022-01-23 23:30:10|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1642980620000|2022-01-23 23:30:20|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980630000|2022-01-23 23:30:30|339.38|338.78|339.28|338.68|339.38|338.78|339.18|338.58|0
1642980640000|2022-01-23 23:30:40|339.18|338.58|339.18|338.58|339.18|338.58|339.18|338.58|0
1642980650000|2022-01-23 23:30:50|339.28|338.68|339.28|338.68|339.28|338.68|339.18|338.58|0
1642980660000|2022-01-23 23:31:00|339.38|338.78|339.28|338.68|339.38|338.78|339.28|338.68|0
1642980690000|2022-01-23 23:31:30|339.18|338.58|339.18|338.58|339.18|338.58|339.18|338.58|0
1642980710000|2022-01-23 23:31:50|339.28|338.68|339.28|338.68|339.38|338.78|339.28|338.68|0
1642980720000|2022-01-23 23:32:00|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1642980730000|2022-01-23 23:32:10|339.48|338.88|339.38|338.78|339.48|338.88|339.38|338.78|0
1642980740000|2022-01-23 23:32:20|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1642980750000|2022-01-23 23:32:30|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1642980780000|2022-01-23 23:33:00|339.38|338.78|339.28|338.68|339.38|338.78|339.28|338.68|0
1642980790000|2022-01-23 23:33:10|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1642980800000|2022-01-23 23:33:20|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1642980810000|2022-01-23 23:33:30|339.28|338.68|339.38|338.78|339.48|338.88|339.28|338.68|0
1642980820000|2022-01-23 23:33:40|339.68|339.08|339.58|338.98|339.68|339.08|339.58|338.98|0
1642980830000|2022-01-23 23:33:50|339.68|339.08|339.68|339.08|339.68|339.08|339.58|338.98|0
1642980840000|2022-01-23 23:34:00|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1642980850000|2022-01-23 23:34:10|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642980860000|2022-01-23 23:34:20|339.78|339.18|339.78|339.18|339.88|339.28|339.78|339.18|0
1642980880000|2022-01-23 23:34:40|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1642980900000|2022-01-23 23:35:00|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1642980930000|2022-01-23 23:35:30|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642980980000|2022-01-23 23:36:20|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1642980990000|2022-01-23 23:36:30|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642981000000|2022-01-23 23:36:40|339.78|339.18|339.78|339.18|339.88|339.28|339.78|339.18|0
1642981090000|2022-01-23 23:38:10|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642981100000|2022-01-23 23:38:20|339.78|339.18|339.78|339.18|339.88|339.28|339.78|339.18|0
1642981130000|2022-01-23 23:38:50|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1642981140000|2022-01-23 23:39:00|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1642981150000|2022-01-23 23:39:10|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1642981170000|2022-01-23 23:39:30|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642981180000|2022-01-23 23:39:40|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1642981230000|2022-01-23 23:40:30|339.68|339.08|339.68|339.08|339.78|339.18|339.68|339.08|0
1642981240000|2022-01-23 23:40:40|339.78|339.18|339.78|339.18|339.78|339.18|339.68|339.08|0
1642981270000|2022-01-23 23:41:10|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1642981290000|2022-01-23 23:41:30|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1642981310000|2022-01-23 23:41:50|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1642981320000|2022-01-23 23:42:00|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1642981400000|2022-01-23 23:43:20|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1642981450000|2022-01-23 23:44:10|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642981470000|2022-01-23 23:44:30|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1642981570000|2022-01-23 23:46:10|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1642981650000|2022-01-23 23:47:30|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1642981680000|2022-01-23 23:48:00|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642981690000|2022-01-23 23:48:10|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1642981770000|2022-01-23 23:49:30|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1642981810000|2022-01-23 23:50:10|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1642981820000|2022-01-23 23:50:20|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1642981830000|2022-01-23 23:50:30|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1642981890000|2022-01-23 23:51:30|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642981900000|2022-01-23 23:51:40|339.98|339.38|340.18|339.58|340.18|339.58|339.98|339.38|0
1642981910000|2022-01-23 23:51:50|340.08|339.48|340.18|339.58|340.18|339.58|340.08|339.48|0
1642981920000|2022-01-23 23:52:00|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642981940000|2022-01-23 23:52:20|340.18|339.58|340.18|339.58|340.18|339.58|340.08|339.48|0
1642981950000|2022-01-23 23:52:30|340.28|339.68|340.28|339.68|340.28|339.68|340.28|339.68|0
1642981960000|2022-01-23 23:52:40|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642981990000|2022-01-23 23:53:10|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642982010000|2022-01-23 23:53:30|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1642982070000|2022-01-23 23:54:30|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1642982080000|2022-01-23 23:54:40|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1642982090000|2022-01-23 23:54:50|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1642982100000|2022-01-23 23:55:00|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642982120000|2022-01-23 23:55:20|340.28|339.68|340.18|339.58|340.28|339.68|340.18|339.58|0
1642982180000|2022-01-23 23:56:20|340.28|339.68|340.28|339.68|340.28|339.68|340.18|339.58|0
1642982190000|2022-01-23 23:56:30|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642982220000|2022-01-23 23:57:00|340.08|339.48|340.18|339.58|340.18|339.58|340.08|339.48|0
1642982230000|2022-01-23 23:57:10|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642982250000|2022-01-23 23:57:30|339.98|339.38|339.98|339.38|340.08|339.48|339.98|339.38|0
1642982260000|2022-01-23 23:57:40|340.08|339.48|339.98|339.38|340.08|339.48|339.98|339.38|0
1642982270000|2022-01-23 23:57:50|340.08|339.48|340.08|339.48|340.08|339.48|339.98|339.38|0
1642982290000|2022-01-23 23:58:10|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642982300000|2022-01-23 23:58:20|340.08|339.48|340.18|339.58|340.18|339.58|340.08|339.48|0
1642982310000|2022-01-23 23:58:30|340.08|339.48|340.18|339.58|340.18|339.58|340.08|339.48|0
1642982340000|2022-01-23 23:59:00|340.28|339.68|340.28|339.68|340.28|339.68|340.28|339.68|0
1642982350000|2022-01-23 23:59:10|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642982380000|2022-01-23 23:59:40|340.28|339.68|340.18|339.58|340.28|339.68|340.18|339.58|0
1642982390000|2022-01-23 23:59:50|340.28|339.68|340.28|339.68|340.28|339.68|340.28|339.68|0
1642982400000|2022-01-24 00:00:00|340.18|339.58|340.28|339.68|340.28|339.68|340.18|339.58|0
1642982410000|2022-01-24 00:00:10|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642982420000|2022-01-24 00:00:20|340.28|339.68|340.18|339.58|340.28|339.68|340.18|339.58|0
1642982460000|2022-01-24 00:01:00|340.28|339.68|340.18|339.58|340.28|339.68|340.18|339.58|0
1642982480000|2022-01-24 00:01:20|340.08|339.48|340.18|339.58|340.18|339.58|340.08|339.48|0
1642982510000|2022-01-24 00:01:50|340.08|339.48|340.08|339.48|340.18|339.58|340.08|339.48|0
1642982520000|2022-01-24 00:02:00|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642982530000|2022-01-24 00:02:10|340.08|339.48|340.18|339.58|340.18|339.58|340.08|339.48|0
1642982540000|2022-01-24 00:02:20|340.08|339.48|340.08|339.48|340.18|339.58|340.08|339.48|0
1642982560000|2022-01-24 00:02:40|339.98|339.38|339.98|339.38|340.08|339.48|339.98|339.38|0
1642982570000|2022-01-24 00:02:50|340.08|339.48|340.08|339.48|340.08|339.48|339.98|339.38|0
1642982580000|2022-01-24 00:03:00|339.98|339.38|340.08|339.48|340.08|339.48|339.98|339.38|0
1642982610000|2022-01-24 00:03:30|339.98|339.38|339.98|339.38|340.08|339.48|339.98|339.38|0
1642982620000|2022-01-24 00:03:40|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642982630000|2022-01-24 00:03:50|339.98|339.38|340.08|339.48|340.08|339.48|339.98|339.38|0
1642982640000|2022-01-24 00:04:00|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1642982650000|2022-01-24 00:04:10|340.18|339.58|340.18|339.58|340.18|339.58|340.08|339.48|0
1642982660000|2022-01-24 00:04:20|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642982670000|2022-01-24 00:04:30|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1642982680000|2022-01-24 00:04:40|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642982700000|2022-01-24 00:05:00|340.08|339.48|340.08|339.48|340.18|339.58|340.08|339.48|0
1642982710000|2022-01-24 00:05:10|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642982720000|2022-01-24 00:05:20|340.08|339.48|339.98|339.38|340.08|339.48|339.98|339.38|0
1642982760000|2022-01-24 00:06:00|339.88|339.28|339.98|339.38|339.98|339.38|339.88|339.28|0
1642982770000|2022-01-24 00:06:10|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642982780000|2022-01-24 00:06:20|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642982790000|2022-01-24 00:06:30|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642982800000|2022-01-24 00:06:40|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642982850000|2022-01-24 00:07:30|340.08|339.48|340.08|339.48|340.08|339.48|339.98|339.38|0
1642982860000|2022-01-24 00:07:40|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642982880000|2022-01-24 00:08:00|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642982890000|2022-01-24 00:08:10|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642982900000|2022-01-24 00:08:20|339.88|339.28|339.98|339.38|339.98|339.38|339.88|339.28|0
1642982910000|2022-01-24 00:08:30|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642982930000|2022-01-24 00:08:50|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642982940000|2022-01-24 00:09:00|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642982980000|2022-01-24 00:09:40|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642983020000|2022-01-24 00:10:20|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642983050000|2022-01-24 00:10:50|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642983080000|2022-01-24 00:11:20|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642983090000|2022-01-24 00:11:30|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642983120000|2022-01-24 00:12:00|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642983130000|2022-01-24 00:12:10|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642983140000|2022-01-24 00:12:20|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642983160000|2022-01-24 00:12:40|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642983170000|2022-01-24 00:12:50|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1642983180000|2022-01-24 00:13:00|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642983210000|2022-01-24 00:13:30|339.88|339.28|339.98|339.38|339.98|339.38|339.88|339.28|0
1642983310000|2022-01-24 00:15:10|339.88|339.28|339.98|339.38|339.98|339.38|339.88|339.28|0
1642983330000|2022-01-24 00:15:30|340.08|339.48|339.98|339.38|340.08|339.48|339.98|339.38|0
1642983340000|2022-01-24 00:15:40|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642983350000|2022-01-24 00:15:50|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1642983360000|2022-01-24 00:16:00|340.18|339.58|340.18|339.58|340.28|339.68|340.08|339.48|0
1642983370000|2022-01-24 00:16:10|340.28|339.68|340.28|339.68|340.28|339.68|340.28|339.68|0
1642983380000|2022-01-24 00:16:20|340.18|339.58|340.28|339.68|340.28|339.68|340.18|339.58|0
1642983390000|2022-01-24 00:16:30|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642983440000|2022-01-24 00:17:20|340.08|339.48|340.08|339.48|340.18|339.58|340.08|339.48|0
1642983450000|2022-01-24 00:17:30|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642983460000|2022-01-24 00:17:40|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642983520000|2022-01-24 00:18:40|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642983540000|2022-01-24 00:19:00|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642983560000|2022-01-24 00:19:20|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642983580000|2022-01-24 00:19:40|340.08|339.48|340.08|339.48|340.08|339.48|339.98|339.38|0
1642983590000|2022-01-24 00:19:50|339.98|339.38|340.08|339.48|340.08|339.48|339.98|339.38|0
1642983630000|2022-01-24 00:20:30|339.98|339.38|340.08|339.48|340.08|339.48|339.98|339.38|0
1642983660000|2022-01-24 00:21:00|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1642983730000|2022-01-24 00:22:10|339.98|339.38|339.98|339.38|340.08|339.48|339.98|339.38|0
1642983740000|2022-01-24 00:22:20|340.08|339.48|340.08|339.48|340.08|339.48|339.98|339.38|0
1642983750000|2022-01-24 00:22:30|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642983780000|2022-01-24 00:23:00|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1642983790000|2022-01-24 00:23:10|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642983950000|2022-01-24 00:25:50|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642983970000|2022-01-24 00:26:10|339.98|339.38|340.08|339.48|340.08|339.48|339.98|339.38|0
1642983980000|2022-01-24 00:26:20|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642984020000|2022-01-24 00:27:00|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642984060000|2022-01-24 00:27:40|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1642984070000|2022-01-24 00:27:50|340.08|339.48|340.18|339.58|340.18|339.58|340.08|339.48|0
1642984100000|2022-01-24 00:28:20|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642984170000|2022-01-24 00:29:30|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1642984180000|2022-01-24 00:29:40|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1642984200000|2022-01-24 00:30:00|339.03|338.73|339.28|339.08|339.43|339.13|339.03|338.73|213
1642984210000|2022-01-24 00:30:10|339.33|339.13|339.73|339.43|339.73|339.43|339.33|339.13|50
1642984220000|2022-01-24 00:30:20|339.83|339.48|340.03|339.78|340.33|340.03|339.83|339.48|92
1642984230000|2022-01-24 00:30:30|339.93|339.73|340.03|339.73|340.03|339.73|339.68|339.33|55
1642984240000|2022-01-24 00:30:40|339.88|339.63|339.63|339.43|339.88|339.63|339.63|339.38|15
1642984250000|2022-01-24 00:30:50|339.68|339.48|339.83|339.58|339.83|339.58|339.68|339.48|3
1642984260000|2022-01-24 00:31:00|339.73|339.53|339.88|339.63|339.88|339.63|339.68|339.43|12
1642984270000|2022-01-24 00:31:10|339.93|339.68|339.93|339.68|339.93|339.73|339.73|339.53|34
1642984280000|2022-01-24 00:31:20|339.83|339.73|339.98|339.73|339.98|339.78|339.83|339.73|10
1642984300000|2022-01-24 00:31:40|339.88|339.78|340.13|339.98|340.18|339.98|339.88|339.78|16
1642984310000|2022-01-24 00:31:50|340.08|339.93|340.23|340.03|340.23|340.03|340.08|339.88|11
1642984320000|2022-01-24 00:32:00|340.18|340.08|340.08|339.83|340.28|340.08|340.08|339.83|38
1642984330000|2022-01-24 00:32:10||339.88||339.93||339.93||339.88|0
1642984340000|2022-01-24 00:32:20|340.03|339.88|339.93|339.73|340.03|339.93|339.93|339.73|17
1642984350000|2022-01-24 00:32:30|339.73|339.68|339.78|339.53|339.78|339.68|339.73|339.53|10
1642984360000|2022-01-24 00:32:40|339.68|339.38|339.63|339.38|339.68|339.38|339.63|339.38|12
1642984370000|2022-01-24 00:32:50|339.53|339.33|339.38|339.18|339.53|339.33|339.38|339.18|15
1642984380000|2022-01-24 00:33:00|339.33|339.13|339.18|338.98|339.33|339.13|339.18|338.98|6
1642984390000|2022-01-24 00:33:10|339.13|338.88|339.28|339.13|339.33|339.13|339.03|338.83|136
1642984400000|2022-01-24 00:33:20|339.18|339.03|339.18|339.03|339.28|339.08|339.13|338.93|31
1642984410000|2022-01-24 00:33:30|339.23|339.08|339.38|339.23|339.48|339.33|339.23|339.08|20
1642984420000|2022-01-24 00:33:40|339.33|339.18|339.33|339.13|339.33|339.18|339.33|339.13|8
1642984430000|2022-01-24 00:33:50|339.38|339.18|339.43|339.23|339.43|339.23|339.38|339.18|2
1642984440000|2022-01-24 00:34:00|339.48|339.28|339.53|339.33|339.73|339.53|339.48|339.28|36
1642984450000|2022-01-24 00:34:10|339.58|339.38|339.58|339.38|339.58|339.38|339.58|339.38|3
1642984460000|2022-01-24 00:34:20|339.53|339.33|339.48|339.33|339.53|339.38|339.48|339.33|23
1642984470000|2022-01-24 00:34:30||339.28||339.28||339.28||339.28|9
1642984480000|2022-01-24 00:34:40|339.43|339.13|339.28|339.13|339.43|339.13|339.28|339.13|17
1642984490000|2022-01-24 00:34:50|339.23|339.08|339.08|338.93|339.23|339.08|339.08|338.93|10
1642984500000|2022-01-24 00:35:00|339.13|338.88|339.13|338.93|339.18|338.93|339.13|338.88|18
1642984510000|2022-01-24 00:35:10|339.18|338.98|339.18|338.98|339.18|338.98|339.18|338.98|4
1642984520000|2022-01-24 00:35:20|339.13|339.03|339.08|338.88|339.28|339.03|339.08|338.88|47
1642984530000|2022-01-24 00:35:30||338.93||338.88||338.93||338.88|7
1642984540000|2022-01-24 00:35:40|339.03|338.83|338.98|338.78|339.03|338.83|338.98|338.78|27
1642984550000|2022-01-24 00:35:50|338.93|338.73|339.08|338.88|339.08|338.88|338.93|338.73|13
1642984560000|2022-01-24 00:36:00|339.13|338.93|339.28|339.08|339.28|339.13|339.03|338.93|53
1642984570000|2022-01-24 00:36:10|339.33|339.13|339.33|339.13|339.48|339.28|339.33|339.13|28
1642984580000|2022-01-24 00:36:20|339.28|339.08|339.28|339.13|339.28|339.13|339.28|339.08|7
1642984590000|2022-01-24 00:36:30|339.33|339.18|339.33|339.18|339.33|339.18|339.33|339.18|3
1642984600000|2022-01-24 00:36:40|339.28|339.13|338.98|338.78|339.28|339.13|338.93|338.73|69
1642984610000|2022-01-24 00:36:50|338.93|338.68|339.08|338.88|339.23|339.03|338.83|338.68|81
1642984620000|2022-01-24 00:37:00|339.03|338.83|339.03|338.83|339.03|338.83|338.93|338.73|20
1642984630000|2022-01-24 00:37:10|338.98|338.88|338.93|338.73|338.98|338.88|338.93|338.73|7
1642984640000|2022-01-24 00:37:20|338.88|338.78|338.98|338.78|338.98|338.78|338.88|338.78|6
1642984650000|2022-01-24 00:37:30|338.88|338.68|338.83|338.68|338.88|338.68|338.83|338.68|107
1642984660000|2022-01-24 00:37:40|338.78|338.63|338.83|338.63|338.83|338.63|338.78|338.63|8
1642984670000|2022-01-24 00:37:50|338.88|338.68|338.88|338.68|338.88|338.68|338.88|338.68|7
1642984680000|2022-01-24 00:38:00|338.83|338.63|338.83|338.63|338.83|338.63|338.83|338.63|5
1642984690000|2022-01-24 00:38:10|338.78|338.58|338.68|338.53|338.78|338.58|338.68|338.53|13
1642984700000|2022-01-24 00:38:20|338.63|338.48|338.68|338.48|338.68|338.48|338.58|338.38|31
1642984710000|2022-01-24 00:38:30|338.63|338.43|338.68|338.48|338.73|338.53|338.63|338.43|10
1642984720000|2022-01-24 00:38:40|338.63|338.43|338.63|338.43|338.63|338.43|338.63|338.43|6
1642984730000|2022-01-24 00:38:50|338.53|338.33|338.63|338.43|338.63|338.43|338.48|338.33|30
1642984740000|2022-01-24 00:39:00|338.58|338.48|338.73|338.58|338.78|338.63|338.58|338.48|23
1642984750000|2022-01-24 00:39:10|338.78|338.53|338.73|338.53|338.78|338.63|338.73|338.48|16
1642984760000|2022-01-24 00:39:20|338.68|338.58|338.73|338.58|338.73|338.58|338.68|338.58|4
1642984770000|2022-01-24 00:39:30|338.68|338.53|338.68|338.53|338.68|338.53|338.68|338.53|1
1642984780000|2022-01-24 00:39:40|338.73|338.48|338.68|338.53|338.73|338.53|338.68|338.48|3
1642984790000|2022-01-24 00:39:50|338.73|338.58|338.93|338.78|338.93|338.78|338.73|338.58|15
1642984800000|2022-01-24 00:40:00|338.78|338.73|338.83|338.63|338.83|338.78|338.78|338.58|29
1642984810000|2022-01-24 00:40:10|338.78|338.58|338.68|338.53|338.78|338.58|338.68|338.53|8
1642984820000|2022-01-24 00:40:20|338.63|338.48|338.63|338.43|338.63|338.48|338.63|338.43|6
1642984830000|2022-01-24 00:40:30|338.58|338.38|338.63|338.43|338.63|338.43|338.53|338.33|15
1642984840000|2022-01-24 00:40:40|338.58|338.38|338.53|338.33|338.58|338.38|338.53|338.33|7
1642984850000|2022-01-24 00:40:50||338.38||338.38||338.38||338.38|6
1642984860000|2022-01-24 00:41:00|338.48|338.28|338.43|338.23|338.48|338.28|338.43|338.23|21
1642984870000|2022-01-24 00:41:10||338.28||338.28||338.28||338.28|1
1642984880000|2022-01-24 00:41:20|338.28|338.23|338.28|338.13|338.28|338.23|338.23|338.08|43
1642984890000|2022-01-24 00:41:30|338.38|338.18|338.43|338.23|338.43|338.23|338.38|338.18|21
1642984900000|2022-01-24 00:41:40|338.38|338.18|338.28|338.08|338.38|338.18|338.28|338.08|26
1642984910000|2022-01-24 00:41:50|338.23|338.03|338.28|338.08|338.28|338.08|338.13|337.98|66
1642984920000|2022-01-24 00:42:00|338.33|338.13|338.48|338.28|338.48|338.28|338.28|338.13|17
1642984930000|2022-01-24 00:42:10|338.43|338.23|338.43|338.23|338.43|338.23|338.43|338.23|3
1642984940000|2022-01-24 00:42:20|338.38|338.18|338.33|338.18|338.38|338.18|338.23|338.08|17
1642984950000|2022-01-24 00:42:30|338.38|338.13|338.33|338.13|338.38|338.18|338.33|338.13|11
1642984960000|2022-01-24 00:42:40|338.28|338.18|338.33|338.13|338.33|338.18|338.28|338.13|14
1642984970000|2022-01-24 00:42:50|338.38|338.18|338.43|338.18|338.48|338.18|338.38|338.18|10
1642984980000|2022-01-24 00:43:00|338.33|338.23|338.38|338.18|338.43|338.23|338.33|338.18|53
1642984990000|2022-01-24 00:43:10|338.43|338.23|338.43|338.23|338.43|338.23|338.43|338.23|6
1642985000000|2022-01-24 00:43:20|338.38|338.18|338.38|338.18|338.43|338.28|338.38|338.18|10
1642985010000|2022-01-24 00:43:30|338.33|338.28|338.48|338.28|338.48|338.28|338.33|338.18|6
1642985020000|2022-01-24 00:43:40|338.43|338.23|338.43|338.23|338.43|338.23|338.43|338.23|1
1642985030000|2022-01-24 00:43:50|338.38|338.18|338.38|338.18|338.38|338.18|338.38|338.18|3
1642985040000|2022-01-24 00:44:00|338.33|338.13|338.28|338.08|338.33|338.13|338.23|338.03|26
1642985050000|2022-01-24 00:44:10|338.38|338.13|338.38|338.18|338.38|338.18|338.38|338.13|4
1642985060000|2022-01-24 00:44:20|338.33|338.13|338.33|338.13|338.33|338.13|338.33|338.13|1
1642985070000|2022-01-24 00:44:30|338.28|338.08|338.23|338.03|338.28|338.08|338.23|338.03|3
1642985080000|2022-01-24 00:44:40|338.18|337.98|338.18|337.93|338.18|337.98|338.18|337.93|11
1642985090000|2022-01-24 00:44:50|338.13|337.98|338.13|337.93|338.13|337.98|338.13|337.93|3
1642985100000|2022-01-24 00:45:00|338.08|337.83|337.98|337.78|338.08|337.83|337.93|337.78|27
1642985110000|2022-01-24 00:45:10|337.93|337.68|337.98|337.73|337.98|337.78|337.83|337.68|22
1642985120000|2022-01-24 00:45:20||337.78||337.78||337.78||337.78|0
1642985140000|2022-01-24 00:45:40|337.93||337.93||337.93||337.93||1
1642985150000|2022-01-24 00:45:50|337.98|337.73|337.93|337.73|337.98|337.73|337.93|337.73|18
1642985160000|2022-01-24 00:46:00|337.88|337.78|338.18|337.93|338.18|337.98|337.88|337.78|45
1642985170000|2022-01-24 00:46:10|338.13|337.83|337.98|337.83|338.13|337.88|337.98|337.83|15
1642985180000|2022-01-24 00:46:20|338.03|337.88|338.03|337.83|338.08|337.88|338.03|337.83|16
1642985190000|2022-01-24 00:46:30|337.98|337.78|338.03|337.83|338.03|337.83|337.98|337.78|12
1642985200000|2022-01-24 00:46:40|337.98|337.73|337.98|337.78|337.98|337.83|337.98|337.73|12
1642985210000|2022-01-24 00:46:50|337.93|337.73|337.88|337.68|337.93|337.78|337.83|337.68|19
1642985220000|2022-01-24 00:47:00|337.83|337.58|337.98|337.78|337.98|337.78|337.78|337.58|45
1642985230000|2022-01-24 00:47:10|337.93|337.83|338.03|337.78|338.03|337.88|337.93|337.78|19
1642985240000|2022-01-24 00:47:20|337.98|337.73|337.98|337.78|337.98|337.78|337.88|337.73|9
1642985250000|2022-01-24 00:47:30|337.93|337.73|337.98|337.78|337.98|337.78|337.88|337.73|3
1642985260000|2022-01-24 00:47:40|337.93|337.73|337.98|337.83|337.98|337.83|337.93|337.73|5
1642985270000|2022-01-24 00:47:50|337.93|337.78|337.98|337.78|337.98|337.78|337.88|337.73|5
1642985280000|2022-01-24 00:48:00|337.93|337.73|337.93|337.73|337.93|337.73|337.88|337.73|4
1642985290000|2022-01-24 00:48:10|338.03|337.78|337.98|337.78|338.03|337.83|337.98|337.78|4
1642985300000|2022-01-24 00:48:20||337.73||337.78||337.78||337.73|2
1642985310000|2022-01-24 00:48:30||337.83||337.78||337.83||337.78|0
1642985320000|2022-01-24 00:48:40|337.93|337.73|337.88|337.73|337.93|337.73|337.88|337.73|3
1642985330000|2022-01-24 00:48:50|337.93|337.78|337.98|337.78|337.98|337.78|337.88|337.73|8
1642985340000|2022-01-24 00:49:00|337.93|337.73|337.93|337.78|337.93|337.78|337.88|337.73|8
1642985350000|2022-01-24 00:49:10|337.88|337.68|337.88|337.73|337.88|337.73|337.88|337.68|4
1642985360000|2022-01-24 00:49:20|337.83|337.68|337.78|337.58|337.83|337.73|337.78|337.58|18
1642985370000|2022-01-24 00:49:30|337.73|337.63|337.83|337.68|337.88|337.68|337.73|337.63|3
1642985380000|2022-01-24 00:49:40|337.88|337.78|338.13|337.93|338.13|337.93|337.88|337.78|57
1642985390000|2022-01-24 00:49:50|338.08|337.83|338.03|337.88|338.08|337.88|337.98|337.78|6
1642985400000|2022-01-24 00:50:00|337.98|337.83|338.13|337.98|338.13|337.98|337.98|337.78|8
1642985410000|2022-01-24 00:50:10|338.18|337.93|338.18|337.98|338.18|337.98|338.13|337.93|21
1642985420000|2022-01-24 00:50:20|338.23|337.93|338.18|337.98|338.23|337.98|338.13|337.93|2
1642985430000|2022-01-24 00:50:30|338.13|338.03|338.18|338.03|338.18|338.03|338.13|338.03|3
1642985440000|2022-01-24 00:50:40|338.13|337.98|338.18|337.98|338.18|338.03|338.08|337.93|130
1642985450000|2022-01-24 00:50:50||338.03||337.98||338.03||337.98|0
1642985460000|2022-01-24 00:51:00|338.13|338.03|338.13|337.93|338.13|338.03|338.13|337.93|3
1642985470000|2022-01-24 00:51:10|338.18|337.98|338.18|337.98|338.18|337.98|338.18|337.93|5
1642985490000|2022-01-24 00:51:30|338.13|337.88|338.13|337.98|338.18|337.98|338.08|337.88|10
1642985500000|2022-01-24 00:51:40|338.18|337.93|338.18|337.98|338.18|337.98|338.18|337.93|8
1642985520000|2022-01-24 00:52:00|338.13|338.08|338.23|338.08|338.23|338.08|338.13|338.08|14
1642985530000|2022-01-24 00:52:10|338.28|338.13|338.18|337.98|338.33|338.18|338.18|337.98|7
1642985540000|2022-01-24 00:52:20|338.23|338.03|338.23|338.03|338.23|338.08|338.23|338.03|0
1642985550000|2022-01-24 00:52:30|||||||||18
1642985560000|2022-01-24 00:52:40|338.33|338.13|338.28|338.08|338.33|338.13|338.28|338.08|19
1642985570000|2022-01-24 00:52:50||338.13||338.08||338.13||338.08|3
1642985580000|2022-01-24 00:53:00|338.23|338.13|338.28|338.13|338.28|338.13|338.23|338.03|7
1642985590000|2022-01-24 00:53:10|338.23|338.03|338.18|338.03|338.23|338.08|338.18|337.98|5
1642985600000|2022-01-24 00:53:20|338.13|337.98|338.13|337.98|338.13|337.98|338.08|337.88|6
1642985610000|2022-01-24 00:53:30|338.08|337.93|338.03|337.88|338.08|337.93|338.03|337.83|8
1642985620000|2022-01-24 00:53:40|337.98|337.83|337.98|337.83|337.98|337.83|337.98|337.78|4
1642985630000|2022-01-24 00:53:50||337.78||337.78||337.83||337.78|5
1642985640000|2022-01-24 00:54:00|337.93|337.73|337.78|337.63|337.93|337.73|337.78|337.63|1
1642985660000|2022-01-24 00:54:20|337.88|337.68|337.88|337.73|337.88|337.73|337.88|337.68|12
1642985670000|2022-01-24 00:54:30|337.93||337.93||337.93||337.93||3
1642985680000|2022-01-24 00:54:40|337.98|337.78|337.98|337.83|337.98|337.83|337.93|337.78|1
1642985690000|2022-01-24 00:54:50|338.03|337.88|337.88|337.73|338.03|337.88|337.88|337.68|6
1642985700000|2022-01-24 00:55:00|337.83|337.68|337.83|337.68|337.83|337.68|337.83|337.63|5
1642985710000|2022-01-24 00:55:10|337.78|337.63|337.78|337.63|337.78|337.63|337.78|337.63|2
1642985720000|2022-01-24 00:55:20|337.83|337.68|337.88|337.68|337.88|337.68|337.78|337.58|16
1642985730000|2022-01-24 00:55:30|337.93|337.78|337.98|337.78|338.03|337.83|337.93|337.78|5
1642985740000|2022-01-24 00:55:40|338.03|337.83|337.98|337.78|338.03|337.83|337.98|337.78|6
1642985750000|2022-01-24 00:55:50|338.03|337.83|337.93|337.78|338.03|337.88|337.93|337.78|10
1642985760000|2022-01-24 00:56:00|337.88|337.73|337.93|337.73|337.98|337.78|337.88|337.73|12
1642985770000|2022-01-24 00:56:10|337.88|337.78|338.03|337.83|338.03|337.83|337.88|337.78|4
1642985780000|2022-01-24 00:56:20|338.08|337.88|338.03|337.83|338.08|337.88|338.03|337.83|5
1642985790000|2022-01-24 00:56:30|338.08|337.88|337.88|337.73|338.08|337.88|337.88|337.73|20
1642985800000|2022-01-24 00:56:40|337.93|337.68|337.88|337.73|337.93|337.78|337.88|337.68|12
1642985810000|2022-01-24 00:56:50|337.93|337.78|337.93|337.78|337.93|337.78|337.93|337.78|4
1642985820000|2022-01-24 00:57:00||337.73||337.78||337.78||337.73|2
1642985840000|2022-01-24 00:57:20|337.98||338.03||338.03||337.98||3
1642985850000|2022-01-24 00:57:30|337.98|337.73|337.88|337.68|337.98|337.73|337.88|337.68|11
1642985860000|2022-01-24 00:57:40|337.98|337.73|337.98|337.83|338.03|337.83|337.98|337.73|21
1642985870000|2022-01-24 00:57:50|338.03|337.88|338.03|337.88|338.03|337.88|338.03|337.88|10
1642985880000|2022-01-24 00:58:00|337.98|337.83|337.98|337.78|337.98|337.83|337.98|337.78|9
1642985890000|2022-01-24 00:58:10|337.93|337.73|337.98|337.78|337.98|337.78|337.88|337.68|19
1642985900000|2022-01-24 00:58:20|337.93|337.73|337.73|337.58|337.93|337.73|337.68|337.53|28
1642985910000|2022-01-24 00:58:30|337.68|337.53|337.73|337.58|337.73|337.58|337.68|337.48|12
1642985920000|2022-01-24 00:58:40|337.68|337.53|337.78|337.58|337.78|337.58|337.68|337.53|10
1642985930000|2022-01-24 00:58:50|337.73|337.63|337.73|337.53|337.73|337.63|337.73|337.53|7
1642985940000|2022-01-24 00:59:00|337.68|337.43|337.58|337.43|337.68|337.43|337.58|337.43|15
1642985950000|2022-01-24 00:59:10|337.63|337.48|337.68|337.53|337.68|337.53|337.58|337.43|13
1642985960000|2022-01-24 00:59:20|337.63|337.48|337.83|337.68|337.83|337.68|337.63|337.48|22
1642985970000|2022-01-24 00:59:30|337.93|337.73|337.98|337.83|337.98|337.83|337.93|337.73|16
1642985980000|2022-01-24 00:59:40|338.03|337.78|338.08|337.93|338.08|337.93|338.03|337.78|28
1642985990000|2022-01-24 00:59:50|338.13|337.88|338.33|338.08|338.33|338.08|338.13|337.88|34
1642986000000|2022-01-24 01:00:00|338.28|338.03|337.43|337.28|338.28|338.03|337.43|337.23|152
1642986010000|2022-01-24 01:00:10|337.53|337.33|337.38|337.23|337.53|337.33|337.38|337.13|34
1642986020000|2022-01-24 01:00:20|337.28|337.13|337.38|337.18|337.38|337.23|337.18|337.03|50
1642986030000|2022-01-24 01:00:30|337.33|337.13|337.58|337.43|337.63|337.43|337.28|337.13|48
1642986040000|2022-01-24 01:00:40|337.53|337.33|337.58|337.38|337.63|337.43|337.53|337.33|30
1642986050000|2022-01-24 01:00:50|337.68|337.48|337.63|337.48|337.68|337.48|337.48|337.33|27
1642986060000|2022-01-24 01:01:00|337.48|337.43|337.38|337.18|337.48|337.43|337.38|337.13|99
1642986070000|2022-01-24 01:01:10|337.28|337.13|337.28|337.08|337.28|337.13|337.23|337.03|28
1642986080000|2022-01-24 01:01:20|337.23|337.13|337.48|337.33|337.48|337.33|337.23|337.13|51
1642986090000|2022-01-24 01:01:30|337.53|337.38|337.48|337.28|337.53|337.38|337.48|337.23|28
1642986100000|2022-01-24 01:01:40|337.43|337.33|337.53|337.33|337.53|337.33|337.43|337.33|30
1642986110000|2022-01-24 01:01:50|337.68|337.38|337.68|337.53|337.68|337.53|337.68|337.38|23
1642986120000|2022-01-24 01:02:00|337.73|337.58|337.83|337.63|337.83|337.63|337.68|337.53|79
1642986130000|2022-01-24 01:02:10|337.88|337.68|337.98|337.78|338.03|337.78|337.88|337.63|18
1642986140000|2022-01-24 01:02:20|337.93|337.73|337.83|337.68|337.98|337.73|337.83|337.68|25
1642986150000|2022-01-24 01:02:30|337.78|337.58|337.88|337.73|337.93|337.73|337.78|337.58|39
1642986160000|2022-01-24 01:02:40|337.93|337.58|337.73|337.53|337.93|337.58|337.63|337.48|49
1642986170000|2022-01-24 01:02:50|337.63|337.43|337.73|337.48|337.73|337.48|337.63|337.43|13
1642986180000|2022-01-24 01:03:00|337.68|337.53|337.63|337.43|337.68|337.58|337.63|337.43|22
1642986190000|2022-01-24 01:03:10|337.73|337.48|337.83|337.63|337.83|337.63|337.73|337.48|15
1642986200000|2022-01-24 01:03:20|337.78|337.68|337.83|337.68|337.83|337.68|337.78|337.68|20
1642986210000|2022-01-24 01:03:30|337.88|337.73|337.93|337.73|337.93|337.78|337.88|337.73|15
1642986220000|2022-01-24 01:03:40|337.88|337.78|337.98|337.83|337.98|337.83|337.88|337.73|34
1642986230000|2022-01-24 01:03:50|338.03|337.88|338.23|338.03|338.23|338.03|338.03|337.88|34
1642986240000|2022-01-24 01:04:00|338.18|337.98|338.23|338.03|338.23|338.03|338.18|337.98|26
1642986250000|2022-01-24 01:04:10|338.33|338.08|338.33|338.08|338.33|338.08|338.33|338.03|14
1642986260000|2022-01-24 01:04:20|338.28|338.13|338.18|338.03|338.28|338.13|338.08|337.83|46
1642986270000|2022-01-24 01:04:30|338.23|338.08|338.28|338.08|338.28|338.08|338.23|338.03|10
1642986280000|2022-01-24 01:04:40|338.23|338.03|338.43|338.23|338.43|338.23|338.23|338.03|10
1642986290000|2022-01-24 01:04:50|338.38|338.18|338.38|338.18|338.43|338.18|338.38|338.18|4
1642986300000|2022-01-24 01:05:00|338.33|338.13|338.33|338.18|338.33|338.18|338.28|338.13|15
1642986310000|2022-01-24 01:05:10|338.28|338.13|338.23|338.03|338.28|338.13|338.23|338.03|8
1642986330000|2022-01-24 01:05:30|338.28|338.13|338.18|337.98|338.28|338.13|338.18|337.98|38
1642986340000|2022-01-24 01:05:40|338.08|337.93|338.08|337.88|338.08|337.93|338.08|337.88|4
1642986350000|2022-01-24 01:05:50|338.13|337.93|338.13|337.93|338.13|337.93|338.13|337.93|4
1642986360000|2022-01-24 01:06:00|338.08|337.88|338.23|338.03|338.23|338.03|338.08|337.88|16
1642986370000|2022-01-24 01:06:10|||||||||3
1642986380000|2022-01-24 01:06:20|338.28|338.08|338.43|338.18|338.43|338.18|338.28|338.08|7
1642986390000|2022-01-24 01:06:30|338.38|338.23|338.38|338.18|338.43|338.23|338.38|338.18|14
1642986400000|2022-01-24 01:06:40|338.43||338.38||338.43||338.38||6
1642986410000|2022-01-24 01:06:50|338.33|338.23|338.43|338.23|338.43|338.28|338.33|338.23|14
1642986420000|2022-01-24 01:07:00|338.38|338.18|338.38|338.18|338.38|338.23|338.38|338.18|21
1642986430000|2022-01-24 01:07:10|338.43|338.23|338.43|338.23|338.43|338.23|338.43|338.23|14
1642986450000|2022-01-24 01:07:30|338.48|338.28|338.53|338.38|338.53|338.38|338.48|338.28|18
1642986460000|2022-01-24 01:07:40|338.48|338.33|338.58|338.43|338.58|338.43|338.48|338.33|17
1642986470000|2022-01-24 01:07:50|338.63|338.38|338.58|338.43|338.63|338.43|338.58|338.38|18
1642986480000|2022-01-24 01:08:00|338.43|338.38|338.63|338.48|338.63|338.48|338.43|338.23|59
1642986490000|2022-01-24 01:08:10|338.58|338.43|338.53|338.33|338.63|338.43|338.48|338.33|21
1642986500000|2022-01-24 01:08:20|338.48|338.38|338.43|338.23|338.48|338.38|338.38|338.18|10
1642986510000|2022-01-24 01:08:30|338.38|338.28|338.38|338.23|338.38|338.28|338.38|338.23|9
1642986520000|2022-01-24 01:08:40|338.33|338.18|338.28|338.13|338.33|338.23|338.28|338.13|74
1642986530000|2022-01-24 01:08:50|338.23|338.08|338.23|338.03|338.28|338.13|338.23|338.03|29
1642986540000|2022-01-24 01:09:00|338.18|338.08|338.13|337.98|338.18|338.08|338.13|337.98|40
1642986550000|2022-01-24 01:09:10|338.08|337.93|338.03|337.83|338.08|337.93|337.98|337.83|19
1642986560000|2022-01-24 01:09:20|337.98|337.78|337.98|337.83|337.98|337.83|337.83|337.68|42
1642986570000|2022-01-24 01:09:30|337.93|337.78|338.03|337.88|338.03|337.88|337.93|337.78|27
1642986580000|2022-01-24 01:09:40|338.08|337.83|338.08|337.93|338.08|337.93|338.08|337.83|12
1642986590000|2022-01-24 01:09:50|338.13|337.98|338.18|338.03|338.18|338.03|338.13|337.98|10
1642986600000|2022-01-24 01:10:00|338.13|337.98|338.08|337.88|338.18|338.03|338.03|337.88|44
1642986610000|2022-01-24 01:10:10|338.13|337.93|338.23|338.03|338.23|338.03|338.13|337.93|14
1642986620000|2022-01-24 01:10:20|338.18|338.08|338.23|338.03|338.23|338.08|338.18|338.03|19
1642986630000|2022-01-24 01:10:30|338.18|338.08|338.23|338.08|338.23|338.08|338.18|338.08|1
1642986640000|2022-01-24 01:10:40|338.18|338.03|338.13|337.98|338.18|338.03|338.08|337.93|39
1642986650000|2022-01-24 01:10:50||337.93||337.98||337.98||337.93|13
1642986660000|2022-01-24 01:11:00|338.03|337.93|338.08|337.93|338.08|337.93|338.03|337.88|34
1642986670000|2022-01-24 01:11:10|338.13|337.98|338.13|337.98|338.18|338.03|338.13|337.93|33
1642986680000|2022-01-24 01:11:20|338.03|337.93|338.13|337.98|338.18|338.03|338.03|337.88|64
1642986690000|2022-01-24 01:11:30|338.18|338.03|338.28|338.08|338.28|338.13|338.18|338.03|20
1642986700000|2022-01-24 01:11:40|338.23|338.13|338.28|338.13|338.28|338.13|338.23|338.13|1
1642986710000|2022-01-24 01:11:50|338.33||338.33||338.33||338.28||4
1642986720000|2022-01-24 01:12:00|338.28|338.08|338.23|338.08|338.28|338.13|338.23|338.08|9
1642986730000|2022-01-24 01:12:10|338.18|338.03|338.18|338.03|338.18|338.08|338.18|337.98|19
1642986740000|2022-01-24 01:12:20|338.13|337.98|338.13|337.98|338.18|337.98|338.08|337.93|20
1642986750000|2022-01-24 01:12:30|338.18|337.93|338.18|338.03|338.18|338.03|338.08|337.93|22
1642986760000|2022-01-24 01:12:40|338.13|337.98|338.18|337.98|338.18|337.98|338.13|337.93|16
1642986770000|2022-01-24 01:12:50||338.03||338.03||338.03||338.03|0
1642986780000|2022-01-24 01:13:00|338.13|337.98|338.23|338.03|338.23|338.03|338.08|337.93|47
1642986790000|2022-01-24 01:13:10|338.18||338.18||338.23||338.18||2
1642986800000|2022-01-24 01:13:20|338.23||338.18||338.23||338.18||1
1642986810000|2022-01-24 01:13:30|338.23|338.08|338.23|338.08|338.28|338.13|338.23|338.08|29
1642986820000|2022-01-24 01:13:40|338.18|338.03|338.18|338.03|338.18|338.08|338.18|338.03|8
1642986830000|2022-01-24 01:13:50||337.98||337.98||337.98||337.98|11
1642986840000|2022-01-24 01:14:00|338.13||338.13||338.13||338.13||6
1642986850000|2022-01-24 01:14:10|338.18|338.03|338.23|338.08|338.23|338.08|338.18|338.03|18
1642986860000|2022-01-24 01:14:20|338.18|338.03|338.13|337.98|338.18|338.03|338.13|337.98|8
1642986870000|2022-01-24 01:14:30|338.18|338.03|338.23|338.08|338.23|338.08|338.18|338.03|17
1642986880000|2022-01-24 01:14:40|338.18|337.98|338.13|337.98|338.18|337.98|338.08|337.93|17
1642986890000|2022-01-24 01:14:50|338.18|338.03|338.18|338.03|338.23|338.08|338.18|338.03|36
1642986900000|2022-01-24 01:15:00|338.23|338.08|338.23|338.08|338.28|338.08|338.18|338.03|42
1642986910000|2022-01-24 01:15:10|338.18|338.03|338.08|337.93|338.18|338.03|338.08|337.93|28
1642986920000|2022-01-24 01:15:20|338.13|337.98|338.13|337.98|338.13|337.98|338.13|337.98|1
1642986930000|2022-01-24 01:15:30|338.08|337.93|338.08|337.93|338.08|337.93|338.03|337.88|27
1642986940000|2022-01-24 01:15:40|338.03|337.88|337.93|337.78|338.03|337.88|337.93|337.73|36
1642986950000|2022-01-24 01:15:50|337.88|337.73|337.93|337.78|337.93|337.78|337.88|337.73|3
1642986960000|2022-01-24 01:16:00||337.73||337.78||337.78||337.73|3
1642986970000|2022-01-24 01:16:10|337.88|337.73|337.93|337.73|337.93|337.73|337.88|337.73|16
1642986980000|2022-01-24 01:16:20|337.88|337.68|337.83|337.68|337.93|337.68|337.83|337.68|10
1642986990000|2022-01-24 01:16:30|337.88|337.73|337.98|337.78|337.98|337.78|337.88|337.73|16
1642987000000|2022-01-24 01:16:40|338.03|337.83|338.08|337.88|338.08|337.88|338.03|337.83|12
1642987010000|2022-01-24 01:16:50|337.98|337.83|338.03|337.88|338.03|337.88|337.98|337.83|6
1642987020000|2022-01-24 01:17:00|338.08|337.93|338.08|337.93|338.08|337.93|338.08|337.93|3
1642987030000|2022-01-24 01:17:10|338.03|337.88|338.03|337.83|338.03|337.88|338.03|337.83|8
1642987040000|2022-01-24 01:17:20|337.98|337.78|337.93|337.78|337.98|337.78|337.93|337.78|10
1642987050000|2022-01-24 01:17:30|337.98|337.83|337.93|337.78|337.98|337.83|337.93|337.78|14
1642987060000|2022-01-24 01:17:40|337.88|337.73|337.88|337.73|337.93|337.78|337.83|337.68|48
1642987070000|2022-01-24 01:17:50|337.93|337.78|337.93|337.78|337.93|337.78|337.88|337.78|13
1642987080000|2022-01-24 01:18:00|337.88|337.73|337.98|337.78|337.98|337.78|337.88|337.73|9
1642987090000|2022-01-24 01:18:10|337.93|337.83|338.05|337.9|338.1|337.9|337.93|337.78|21
1642987100000|2022-01-24 01:18:20|338.1|337.95|338.2|338.05|338.2|338.05|338.1|337.95|28
1642987110000|2022-01-24 01:18:30|338.25|338.1|338.15|338|338.25|338.1|338.15|338|41
1642987120000|2022-01-24 01:18:40|338.2|338.05|338.25|338.1|338.25|338.1|338.2|338.05|4
1642987130000|2022-01-24 01:18:50|338.2|338.05|338.2|338.05|338.25|338.05|338.2|338.05|7
1642987140000|2022-01-24 01:19:00|338.15|338|338.15|338|338.15|338.05|338.15|338|27
1642987150000|2022-01-24 01:19:10|338.2|338.05|338.35|338.2|338.35|338.2|338.2|338.05|13
1642987160000|2022-01-24 01:19:20|338.4|338.25|338.4|338.25|338.5|338.3|338.35|338.25|13
1642987170000|2022-01-24 01:19:30|338.45|338.3|338.45|338.3|338.5|338.35|338.45|338.3|9
1642987180000|2022-01-24 01:19:40|338.4|338.25|338.5|338.35|338.5|338.35|338.4|338.25|18
1642987190000|2022-01-24 01:19:50|338.55||338.55||338.55||338.55||5
1642987200000|2022-01-24 01:20:00|338.5|338.3|338.5|338.3|338.5|338.3|338.4|338.2|11
1642987210000|2022-01-24 01:20:10||338.35||338.35||338.35||338.3|2
1642987220000|2022-01-24 01:20:20|338.55|338.4|338.55|338.35|338.55|338.4|338.55|338.35|7
1642987230000|2022-01-24 01:20:30|338.5|338.3|338.45|338.3|338.5|338.35|338.45|338.3|11
1642987240000|2022-01-24 01:20:40|338.5|338.35|338.65|338.45|338.65|338.45|338.45|338.3|16
1642987250000|2022-01-24 01:20:50|338.7|338.5|338.65|338.45|338.7|338.55|338.65|338.45|20
1642987260000|2022-01-24 01:21:00|338.7|338.5|338.7|338.55|338.7|338.55|338.7|338.45|7
1642987270000|2022-01-24 01:21:10|338.65|338.5|338.65|338.5|338.7|338.55|338.65|338.5|13
1642987280000|2022-01-24 01:21:20|338.6|338.45|338.5|338.35|338.6|338.45|338.5|338.35|9
1642987290000|2022-01-24 01:21:30|338.55|338.3|338.45|338.3|338.55|338.3|338.45|338.3|12
1642987300000|2022-01-24 01:21:40|338.5|338.35|338.55|338.4|338.55|338.4|338.5|338.35|12
1642987310000|2022-01-24 01:21:50|338.6|338.35|338.6|338.45|338.6|338.45|338.6|338.35|2
1642987320000|2022-01-24 01:22:00|338.65|338.5|338.6|338.4|338.65|338.5|338.55|338.4|16
1642987330000|2022-01-24 01:22:10||338.45||338.45||338.45||338.45|0
1642987340000|2022-01-24 01:22:20|338.55|338.4|338.55|338.4|338.55|338.4|338.5|338.35|7
1642987350000|2022-01-24 01:22:30|338.6|338.45|338.65|338.45|338.65|338.5|338.6|338.45|17
1642987360000|2022-01-24 01:22:40|338.6|338.4|338.55|338.4|338.6|338.4|338.55|338.4|10
1642987370000|2022-01-24 01:22:50|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.45|2
1642987380000|2022-01-24 01:23:00|338.65|338.4|338.8|338.65|338.8|338.65|338.65|338.4|47
1642987390000|2022-01-24 01:23:10|338.85|338.7|338.8|338.65|338.85|338.7|338.8|338.65|10
1642987400000|2022-01-24 01:23:20|338.85|338.7|338.8|338.65|338.85|338.7|338.8|338.65|8
1642987410000|2022-01-24 01:23:30|338.75|338.55|338.75|338.55|338.75|338.6|338.75|338.55|5
1642987420000|2022-01-24 01:23:40|338.7|338.5|338.65|338.5|338.7|338.5|338.65|338.5|11
1642987430000|2022-01-24 01:23:50|338.7|338.45|338.75|338.6|338.75|338.6|338.7|338.45|33
1642987440000|2022-01-24 01:24:00|338.8|338.65|338.85|338.7|338.85|338.7|338.8|338.6|9
1642987450000|2022-01-24 01:24:10|338.8|338.65|338.85|338.7|338.85|338.7|338.8|338.65|10
1642987460000|2022-01-24 01:24:20|338.9|338.75|338.85|338.7|338.9|338.75|338.85|338.7|40
1642987470000|2022-01-24 01:24:30|338.8|338.6|338.75|338.6|338.8|338.65|338.75|338.6|2
1642987480000|2022-01-24 01:24:40|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|7
1642987490000|2022-01-24 01:24:50|338.85|338.7|338.8|338.65|338.85|338.7|338.8|338.65|13
1642987500000|2022-01-24 01:25:00|338.85|338.6|338.7|338.5|338.85|338.6|338.65|338.5|20
1642987510000|2022-01-24 01:25:10|338.75|338.55|338.75|338.55|338.75|338.55|338.75|338.55|1
1642987520000|2022-01-24 01:25:20||338.6||338.6||338.6||338.6|0
1642987530000|2022-01-24 01:25:30|||||||||7
1642987540000|2022-01-24 01:25:40|338.7|338.55|338.75|338.55|338.75|338.55|338.7|338.55|4
1642987550000|2022-01-24 01:25:50|338.7|338.6|338.75|338.6|338.75|338.6|338.7|338.6|5
1642987560000|2022-01-24 01:26:00|338.85|338.65|338.9|338.75|338.9|338.75|338.85|338.65|10
1642987570000|2022-01-24 01:26:10|338.85|338.7|338.85|338.65|338.85|338.7|338.8|338.65|5
1642987580000|2022-01-24 01:26:20|338.8|338.6|338.7|338.55|338.8|338.6|338.7|338.55|8
1642987590000|2022-01-24 01:26:30|338.75||338.75||338.75||338.75||0
1642987600000|2022-01-24 01:26:40|338.7|338.6|338.8|338.65|338.8|338.65|338.7|338.6|14
1642987610000|2022-01-24 01:26:50|338.75|338.6|338.7|338.5|338.75|338.6|338.65|338.5|27
1642987620000|2022-01-24 01:27:00|338.65|338.55|338.7|338.55|338.75|338.6|338.65|338.5|11
1642987630000|2022-01-24 01:27:10|338.65|338.5|338.65|338.5|338.7|338.55|338.65|338.5|6
1642987640000|2022-01-24 01:27:20|338.7|338.55|338.7|338.55|338.7|338.55|338.65|338.5|1
1642987650000|2022-01-24 01:27:30|||||||||1
1642987660000|2022-01-24 01:27:40|338.75|338.5|338.7|338.55|338.75|338.55|338.7|338.5|10
1642987670000|2022-01-24 01:27:50|338.65|338.5|338.65|338.5|338.7|338.5|338.65|338.5|12
1642987680000|2022-01-24 01:28:00|338.6|338.45|338.6|338.45|338.65|338.45|338.6|338.45|10
1642987690000|2022-01-24 01:28:10|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|5
1642987700000|2022-01-24 01:28:20|338.7|338.45|338.65|338.5|338.7|338.5|338.6|338.45|2
1642987710000|2022-01-24 01:28:30|338.7|338.55|338.7|338.55|338.7|338.55|338.7|338.55|5
1642987720000|2022-01-24 01:28:40|338.75|338.6|338.75|338.6|338.8|338.6|338.7|338.6|8
1642987730000|2022-01-24 01:28:50|338.8||338.75||338.8||338.75||17
1642987740000|2022-01-24 01:29:00|338.8|338.65|338.85|338.65|338.85|338.65|338.75|338.65|1
1642987750000|2022-01-24 01:29:10|338.9|338.7|338.9|338.75|338.95|338.75|338.9|338.7|27
1642987760000|2022-01-24 01:29:20|338.95|338.8|338.95|338.8|339|338.8|338.95|338.8|3
1642987770000|2022-01-24 01:29:30|||||||||2
1642987780000|2022-01-24 01:29:40|339|338.85|339.05|338.9|339.05|338.9|339|338.85|21
1642987790000|2022-01-24 01:29:50|339.1|338.95|339.15|338.95|339.15|339|339.1|338.95|20
1642987800000|2022-01-24 01:30:00|339.1|338.9|339.35|339.15|339.35|339.2|339.1|338.9|62
1642987810000|2022-01-24 01:30:10|339.4|339.2|339.25|339.1|339.4|339.2|339.2|339|70
1642987820000|2022-01-24 01:30:20|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|4
1642987830000|2022-01-24 01:30:30|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|7
1642987840000|2022-01-24 01:30:40|339.3|339.05|339.3|339.15|339.35|339.15|339.3|339.05|24
1642987850000|2022-01-24 01:30:50|339.35|339.1|339.25|339.05|339.35|339.15|339.25|339.05|44
1642987860000|2022-01-24 01:31:00|339.3|339.1|339.3|339.1|339.35|339.2|339.3|339.1|28
1642987870000|2022-01-24 01:31:10|339.25|339.05|339.35|339.15|339.35|339.15|339.25|339.05|29
1642987880000|2022-01-24 01:31:20|339.3|339.2|339.2|339.05|339.35|339.2|339.2|339|14
1642987890000|2022-01-24 01:31:30|339.25|339.1|339.15|339|339.25|339.1|339.15|339|17
1642987900000|2022-01-24 01:31:40|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|1
1642987910000|2022-01-24 01:31:50|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|10
1642987920000|2022-01-24 01:32:00|339.2|339.05|339.3|339.1|339.3|339.1|339.15|339|29
1642987930000|2022-01-24 01:32:10|339.25||339.3||339.3||339.25||6
1642987940000|2022-01-24 01:32:20|339.4|339.15|339.4|339.25|339.45|339.3|339.4|339.15|16
1642987950000|2022-01-24 01:32:30|339.35|339.2|339.35|339.2|339.35|339.25|339.35|339.2|2
1642987960000|2022-01-24 01:32:40|339.4|339.25|339.4|339.25|339.4|339.25|339.35|339.25|7
1642987970000|2022-01-24 01:32:50|339.45|339.3|339.45|339.3|339.5|339.3|339.45|339.3|4
1642987980000|2022-01-24 01:33:00|339.4|339.25|339.45|339.3|339.45|339.3|339.4|339.25|8
1642987990000|2022-01-24 01:33:10|339.4|339.25|339.5|339.3|339.5|339.3|339.4|339.25|5
1642988000000|2022-01-24 01:33:20|339.45|339.35|339.5|339.3|339.5|339.35|339.45|339.3|8
1642988010000|2022-01-24 01:33:30|339.45|339.35|339.5|339.35|339.5|339.35|339.45|339.3|5
1642988020000|2022-01-24 01:33:40|339.6|339.4|339.55|339.4|339.65|339.45|339.55|339.35|28
1642988030000|2022-01-24 01:33:50|339.6|339.45|339.6|339.45|339.65|339.45|339.6|339.45|4
1642988040000|2022-01-24 01:34:00|339.65|339.5|339.7|339.5|339.7|339.55|339.6|339.45|31
1642988050000|2022-01-24 01:34:10|339.75|339.55|339.65|339.5|339.75|339.6|339.65|339.5|13
1642988060000|2022-01-24 01:34:20|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|0
1642988070000|2022-01-24 01:34:30|||||||||1
1642988080000|2022-01-24 01:34:40|339.65|339.5|339.55|339.4|339.65|339.5|339.55|339.4|14
1642988090000|2022-01-24 01:34:50||339.35||339.4||339.4||339.35|2
1642988100000|2022-01-24 01:35:00|339.6|339.45|339.5|339.35|339.6|339.45|339.5|339.35|16
1642988110000|2022-01-24 01:35:10|339.55|339.4|339.55|339.4|339.55|339.4|339.5|339.4|1
1642988120000|2022-01-24 01:35:20|339.6|339.45|339.7|339.5|339.7|339.5|339.55|339.45|14
1642988130000|2022-01-24 01:35:30|339.75|339.55|339.75|339.55|339.75|339.6|339.75|339.55|263
1642988140000|2022-01-24 01:35:40||339.6||339.6||339.6||339.6|0
1642988150000|2022-01-24 01:35:50|339.85|339.65|339.9|339.75|339.9|339.75|339.85|339.65|22
1642988160000|2022-01-24 01:36:00|339.95|339.8|339.8|339.6|339.95|339.8|339.75|339.6|72
1642988170000|2022-01-24 01:36:10|339.75||339.75||339.75||339.75||0
1642988180000|2022-01-24 01:36:20|339.8|339.65|339.65|339.45|339.8|339.65|339.6|339.4|31
1642988190000|2022-01-24 01:36:30|339.75|339.5|339.7|339.55|339.75|339.55|339.7|339.5|4
1642988200000|2022-01-24 01:36:40|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.45|8
1642988210000|2022-01-24 01:36:50|339.7|339.55|339.7|339.5|339.7|339.55|339.65|339.5|5
1642988220000|2022-01-24 01:37:00|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.5|4
1642988230000|2022-01-24 01:37:10|339.65|339.5|339.7|339.55|339.75|339.55|339.65|339.5|5
1642988240000|2022-01-24 01:37:20|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|2
1642988250000|2022-01-24 01:37:30|339.7|339.55|339.7|339.55|339.75|339.55|339.65|339.55|1
1642988260000|2022-01-24 01:37:40|339.75|339.6|339.8|339.65|339.8|339.65|339.7|339.6|6
1642988270000|2022-01-24 01:37:50|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|1
1642988280000|2022-01-24 01:38:00|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|12
1642988290000|2022-01-24 01:38:10|339.75|339.5|339.75|339.6|339.75|339.6|339.7|339.5|9
1642988300000|2022-01-24 01:38:20|339.8|339.55|339.8|339.6|339.8|339.65|339.75|339.55|12
1642988310000|2022-01-24 01:38:30|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.65|4
1642988320000|2022-01-24 01:38:40|339.85||339.85||339.85||339.85||2
1642988330000|2022-01-24 01:38:50|340|339.7|339.95|339.8|340|339.8|339.95|339.7|13
1642988340000|2022-01-24 01:39:00|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.7|7
1642988350000|2022-01-24 01:39:10|339.95|339.7|339.85|339.7|339.95|339.7|339.8|339.65|9
1642988360000|2022-01-24 01:39:20||339.65||339.7||339.7||339.65|9
1642988370000|2022-01-24 01:39:30|339.9|339.75|339.95|339.8|339.95|339.8|339.9|339.75|11
1642988380000|2022-01-24 01:39:40|340|339.85|339.95|339.8|340|339.85|339.95|339.8|6
1642988390000|2022-01-24 01:39:50|339.9|339.75|339.85|339.7|339.95|339.75|339.85|339.7|14
1642988400000|2022-01-24 01:40:00|||||||||4
1642988410000|2022-01-24 01:40:10|339.9|339.75|340.05|339.85|340.05|339.85|339.9|339.75|22
1642988420000|2022-01-24 01:40:20|340|339.8|339.95|339.8|340|339.8|339.95|339.8|3
1642988430000|2022-01-24 01:40:30|340|339.75|340|339.85|340|339.85|340|339.75|13
1642988440000|2022-01-24 01:40:40|340.05|339.8|340.05|339.9|340.05|339.9|340.05|339.8|10
1642988450000|2022-01-24 01:40:50|340.1|339.95|340.1|339.95|340.1|339.95|340|339.85|28
1642988460000|2022-01-24 01:41:00|340.15|340.05|340.2|340|340.2|340.05|340.15|340|29
1642988470000|2022-01-24 01:41:10|340.25|340.05|340.3|340.1|340.3|340.15|340.25|340.05|59
1642988480000|2022-01-24 01:41:20|340.25|340.15|340.25|340.05|340.25|340.15|340.2|340.05|19
1642988490000|2022-01-24 01:41:30|340.3|340.1|340.3|340.15|340.3|340.15|340.3|340.1|5
1642988510000|2022-01-24 01:41:50|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|7
1642988520000|2022-01-24 01:42:00|340.35|340.2|340.35|340.15|340.35|340.2|340.3|340.15|6
1642988530000|2022-01-24 01:42:10|340.3|340.2|340.3|340.15|340.35|340.2|340.3|340.15|4
1642988540000|2022-01-24 01:42:20|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|21
1642988550000|2022-01-24 01:42:30|340.35|340.1|340.25|340.1|340.35|340.1|340.25|340.1|16
1642988560000|2022-01-24 01:42:40|340.3|340.15|340.4|340.25|340.4|340.25|340.3|340.15|18
1642988570000|2022-01-24 01:42:50|340.5|340.3|340.45|340.3|340.6|340.4|340.45|340.3|36
1642988580000|2022-01-24 01:43:00|340.5|340.35|340.25|340.1|340.5|340.35|340.25|340.1|28
1642988590000|2022-01-24 01:43:10|340.3|340.05|340.25|340.05|340.3|340.15|340.2|340.05|17
1642988600000|2022-01-24 01:43:20|340.2|339.95|340.1|339.95|340.2|339.95|340.1|339.95|74
1642988610000|2022-01-24 01:43:30|340.15|339.9|340.15|340|340.15|340|340.15|339.9|3
1642988620000|2022-01-24 01:43:40|340.2|340.05|340.2|340|340.2|340.05|340.2|340|4
1642988630000|2022-01-24 01:43:50|340.1|340.05|340.1|339.9|340.1|340.05|340.1|339.9|22
1642988640000|2022-01-24 01:44:00|340.05|339.85|340.05|339.85|340.05|339.85|340|339.85|15
1642988650000|2022-01-24 01:44:10|340.1|339.9|340.2|340|340.2|340|340.1|339.9|9
1642988660000|2022-01-24 01:44:20|340.15|340.05|340.2|340|340.2|340.05|340.15|340|14
1642988670000|2022-01-24 01:44:30|340.25|340.05|340.2|340.05|340.25|340.05|340.2|340|11
1642988680000|2022-01-24 01:44:40|340.1|340|340.1|339.9|340.15|340|340.1|339.9|11
1642988690000|2022-01-24 01:44:50|340.15|339.95|340.15|340|340.15|340|340.1|339.9|8
1642988700000|2022-01-24 01:45:00|340.2|340.1|340.2|340.05|340.3|340.1|340.2|340|32
1642988710000|2022-01-24 01:45:10|340.25|340.1|340.15|339.95|340.25|340.1|340.1|339.95|15
1642988720000|2022-01-24 01:45:20|340.1||340.1||340.1||340.1||2
1642988730000|2022-01-24 01:45:30|340.15|340|340.15|340|340.15|340|340.15|340|8
1642988740000|2022-01-24 01:45:40|340.2|339.9|340|339.85|340.2|339.9|340|339.8|123
1642988750000|2022-01-24 01:45:50|340.05|339.9|340.1|339.9|340.1|339.95|340|339.9|14
1642988760000|2022-01-24 01:46:00|340.15|339.95|340.05|339.85|340.15|340|340|339.8|37
1642988770000|2022-01-24 01:46:10|340.1|339.9|340.15|339.95|340.2|340|340.1|339.9|27
1642988780000|2022-01-24 01:46:20|340.2|340|340.2|340.05|340.2|340.05|340.2|340|7
1642988790000|2022-01-24 01:46:30|340.1|339.95|340.05|339.85|340.1|339.95|340.05|339.85|193
1642988800000|2022-01-24 01:46:40|340|339.9|340|339.85|340|339.9|340|339.85|12
1642988810000|2022-01-24 01:46:50|340.05||340||340.05||340||7
1642988820000|2022-01-24 01:47:00|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|8
1642988830000|2022-01-24 01:47:10|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|13
1642988840000|2022-01-24 01:47:20|340.15|340|340.1|339.95|340.15|340|340.1|339.95|11
1642988850000|2022-01-24 01:47:30|340.15|340|340.15|339.95|340.15|340|340.1|339.9|8
1642988860000|2022-01-24 01:47:40|340.1|339.9|340.1|339.9|340.15|339.95|340.05|339.85|1
1642988870000|2022-01-24 01:47:50|||||||||1
1642988880000|2022-01-24 01:48:00|340.05|339.85|340|339.8|340.05|339.85|339.9|339.75|3
1642988890000|2022-01-24 01:48:10|340.05|339.85|340.05|339.9|340.05|339.9|340.05|339.85|9
1642988900000|2022-01-24 01:48:20|340.1|339.95|340.1|339.9|340.1|339.95|340.05|339.9|5
1642988910000|2022-01-24 01:48:30|340.15|339.95|340.15|339.95|340.15|340|340.1|339.9|4
1642988920000|2022-01-24 01:48:40|340.1|339.85|340.1|339.95|340.15|339.95|340.05|339.85|1521
1642988930000|2022-01-24 01:48:50|340.15|339.9|340|339.8|340.15|339.9|340|339.8|26
1642988940000|2022-01-24 01:49:00|339.95|339.85|340|339.85|340|339.85|339.95|339.8|3
1642988950000|2022-01-24 01:49:10|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|15
1642988960000|2022-01-24 01:49:20|340.15|340|340.15|339.95|340.15|340|340.1|339.95|4
1642988970000|2022-01-24 01:49:30|340.2|340|340.2|340.05|340.2|340.05|340.2|340|10
1642988980000|2022-01-24 01:49:40|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|21
1642988990000|2022-01-24 01:49:50|340.25|340.15|340.3|340.15|340.3|340.15|340.25|340.15|3
1642989000000|2022-01-24 01:50:00|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|11
1642989010000|2022-01-24 01:50:10|340.25|340.15|340.1|339.95|340.3|340.15|340.1|339.9|9
1642989020000|2022-01-24 01:50:20|340.15|340|340.15|340|340.15|340|340.15|339.95|3
1642989030000|2022-01-24 01:50:30|||||||||1
1642989040000|2022-01-24 01:50:40|340.1|339.95|340.1|339.9|340.1|339.95|340.05|339.85|5
1642989050000|2022-01-24 01:50:50||339.95||339.95||339.95||339.9|2
1642989060000|2022-01-24 01:51:00|340.05|339.9|339.95|339.8|340.05|339.95|339.95|339.8|6
1642989070000|2022-01-24 01:51:10|340|339.85|340|339.85|340|339.85|340|339.85|3
1642989080000|2022-01-24 01:51:20|340.05|339.9|340.15|339.95|340.15|339.95|340.05|339.9|7
1642989090000|2022-01-24 01:51:30|340.2|340|340.1|339.95|340.2|340.05|340.1|339.95|7
1642989100000|2022-01-24 01:51:40|340.05|339.9|340|339.85|340.05|339.9|340|339.85|1
1642989110000|2022-01-24 01:51:50|340.05|339.9|340.05|339.85|340.1|339.95|340.05|339.85|9
1642989120000|2022-01-24 01:52:00|340|339.9|340|339.85|340.05|339.9|340|339.85|4
1642989130000|2022-01-24 01:52:10|340.05|339.75|339.95|339.75|340.05|339.75|339.95|339.75|7
1642989140000|2022-01-24 01:52:20|340|339.8|339.95|339.75|340|339.8|339.9|339.75|1
1642989150000|2022-01-24 01:52:30|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.7|3
1642989160000|2022-01-24 01:52:40|339.85||339.9||339.9||339.85||0
1642989170000|2022-01-24 01:52:50|339.95|339.75|339.95|339.75|339.95|339.75|339.9|339.7|11
1642989180000|2022-01-24 01:53:00|339.9|339.8|339.9|339.75|339.95|339.8|339.9|339.75|12
1642989190000|2022-01-24 01:53:10||339.7||339.7||339.7||339.7|3
1642989200000|2022-01-24 01:53:20|339.85||339.85||339.85||339.85||0
1642989210000|2022-01-24 01:53:30|339.9|339.75|339.9|339.75|339.9|339.75|339.85|339.7|3
1642989220000|2022-01-24 01:53:40|339.95|339.7|339.9|339.7|339.95|339.7|339.9|339.7|7
1642989230000|2022-01-24 01:53:50|339.85|339.75|339.9|339.7|339.9|339.75|339.85|339.7|2
1642989240000|2022-01-24 01:54:00|339.95|339.75|339.95|339.8|339.95|339.8|339.95|339.7|2
1642989250000|2022-01-24 01:54:10|339.9|339.75|339.9|339.7|339.95|339.75|339.9|339.7|8
1642989260000|2022-01-24 01:54:20||339.75||339.75||339.75||339.75|0
1642989270000|2022-01-24 01:54:30|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|3
1642989280000|2022-01-24 01:54:40|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|198
1642989290000|2022-01-24 01:54:50|339.9|339.75|339.9|339.75|339.9|339.75|339.85|339.75|3
1642989300000|2022-01-24 01:55:00|339.95|339.7|339.8|339.65|339.95|339.7|339.8|339.65|13
1642989320000|2022-01-24 01:55:20|||||||||1
1642989340000|2022-01-24 01:55:40|339.75|339.6|339.9|339.7|339.9|339.7|339.75|339.6|21
1642989350000|2022-01-24 01:55:50|339.85|339.75|339.85|339.7|339.85|339.75|339.85|339.7|3
1642989360000|2022-01-24 01:56:00|339.8|339.65|339.85|339.7|339.85|339.7|339.8|339.65|923
1642989370000|2022-01-24 01:56:10|339.9|339.75|339.95|339.75|339.95|339.75|339.85|339.75|3
1642989380000|2022-01-24 01:56:20|339.9|339.7|339.85|339.7|339.9|339.75|339.85|339.65|3
1642989390000|2022-01-24 01:56:30|339.9|339.75|339.9|339.75|339.9|339.75|339.85|339.7|3
1642989400000|2022-01-24 01:56:40|339.95|339.8|339.8|339.65|339.95|339.8|339.8|339.65|6
1642989410000|2022-01-24 01:56:50|339.85|339.7|339.85|339.65|339.85|339.7|339.8|339.65|7
1642989420000|2022-01-24 01:57:00|339.8|339.7|339.75|339.6|339.85|339.7|339.75|339.6|8
1642989430000|2022-01-24 01:57:10|339.8|339.65|339.8|339.65|339.8|339.65|339.75|339.6|1
1642989440000|2022-01-24 01:57:20|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.55|233
1642989450000|2022-01-24 01:57:30|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|6
1642989460000|2022-01-24 01:57:40|339.65|339.55|339.65|339.5|339.65|339.55|339.6|339.45|8
1642989470000|2022-01-24 01:57:50|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|3
1642989480000|2022-01-24 01:58:00|339.75|339.6|339.75|339.6|339.75|339.6|339.7|339.6|3
1642989490000|2022-01-24 01:58:10|339.7|339.55|339.7|339.55|339.7|339.6|339.7|339.5|8
1642989500000|2022-01-24 01:58:20|339.75|339.6|339.85|339.65|339.85|339.65|339.75|339.6|4
1642989510000|2022-01-24 01:58:30|339.9|339.7|339.9|339.7|339.9|339.75|339.9|339.65|3
1642989520000|2022-01-24 01:58:40|339.85|339.65|339.85|339.7|339.85|339.7|339.8|339.6|6
1642989530000|2022-01-24 01:58:50|339.8|339.65|339.7|339.55|339.85|339.65|339.7|339.55|2173
1642989540000|2022-01-24 01:59:00|339.65|339.5|339.75|339.6|339.75|339.6|339.65|339.5|334
1642989550000|2022-01-24 01:59:10|339.7|339.55|339.7|339.55|339.75|339.55|339.7|339.55|2
1642989560000|2022-01-24 01:59:20|339.75|339.45|339.65|339.5|339.75|339.5|339.65|339.45|15
1642989570000|2022-01-24 01:59:30|339.7||339.65||339.7||339.65||2
1642989580000|2022-01-24 01:59:40|||||||||1
1642989590000|2022-01-24 01:59:50|339.7||339.7||339.7||339.7||2
1642989600000|2022-01-24 02:00:00|339.75|339.55|339.9|339.75|339.95|339.75|339.75|339.55|21
1642989610000|2022-01-24 02:00:10|339.8|339.7|339.75|339.6|339.8|339.7|339.75|339.6|12
1642989620000|2022-01-24 02:00:20|339.8|339.65|339.8|339.65|339.8|339.65|339.75|339.6|15
1642989630000|2022-01-24 02:00:30|||||||||1
1642989640000|2022-01-24 02:00:40|339.75|339.6|339.75|339.55|339.75|339.6|339.7|339.55|19
1642989650000|2022-01-24 02:00:50|339.8|339.6|339.85|339.7|339.85|339.7|339.8|339.6|19
1642989660000|2022-01-24 02:01:00|339.9|339.75|339.85|339.7|340|339.8|339.85|339.65|43
1642989670000|2022-01-24 02:01:10|339.8|339.65|339.9|339.7|339.95|339.75|339.8|339.65|33
1642989680000|2022-01-24 02:01:20|339.85|339.75|339.9|339.7|339.9|339.75|339.85|339.7|14
1642989690000|2022-01-24 02:01:30|339.85|339.75|339.85|339.7|339.85|339.75|339.85|339.7|6
1642989700000|2022-01-24 02:01:40|339.9|339.75|339.9|339.75|339.9|339.75|339.85|339.7|15
1642989720000|2022-01-24 02:02:00|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|27
1642989730000|2022-01-24 02:02:10|339.85||339.8||339.85||339.8||21
1642989740000|2022-01-24 02:02:20|339.75|339.6|339.85|339.65|339.85|339.65|339.75|339.6|10
1642989750000|2022-01-24 02:02:30|339.8|339.6|339.75|339.55|339.85|339.6|339.7|339.55|11
1642989760000|2022-01-24 02:02:40||339.6||339.55||339.6||339.55|2
1642989770000|2022-01-24 02:02:50|339.7|339.6|339.7|339.55|339.7|339.6|339.7|339.55|1
1642989780000|2022-01-24 02:03:00|339.65|339.45|339.6|339.45|339.65|339.45|339.55|339.4|30
1642989790000|2022-01-24 02:03:10||339.4||339.4||339.4||339.4|9
1642989800000|2022-01-24 02:03:20|339.65|339.45|339.65|339.5|339.65|339.5|339.65|339.45|9
1642989810000|2022-01-24 02:03:30|339.7|339.55|339.6|339.45|339.7|339.55|339.6|339.45|14
1642989820000|2022-01-24 02:03:40|339.55|339.4|339.5|339.35|339.55|339.4|339.5|339.35|9
1642989830000|2022-01-24 02:03:50|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|7
1642989840000|2022-01-24 02:04:00|339.55|339.4|339.5|339.35|339.55|339.4|339.5|339.35|7
1642989850000|2022-01-24 02:04:10|339.55|339.3|339.55|339.35|339.55|339.4|339.55|339.3|10
1642989860000|2022-01-24 02:04:20||339.4||339.4||339.4||339.35|0
1642989870000|2022-01-24 02:04:30|339.6||339.6||339.6||339.55||18
1642989880000|2022-01-24 02:04:40|339.55|339.45|339.55|339.4|339.6|339.45|339.55|339.4|3
1642989890000|2022-01-24 02:04:50|339.5|339.35|339.45|339.3|339.55|339.35|339.45|339.25|16
1642989900000|2022-01-24 02:05:00||339.25||339.3||339.3||339.25|8
1642989910000|2022-01-24 02:05:10|339.4|339.25|339.35|339.2|339.4|339.25|339.35|339.2|5
1642989920000|2022-01-24 02:05:20||339.15||339.15||339.2||339.15|9
1642989930000|2022-01-24 02:05:30|339.3||339.35||339.35||339.3||2
1642989940000|2022-01-24 02:05:40|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.15|36
1642989950000|2022-01-24 02:05:50|339.35||339.4||339.4||339.35||2
1642989960000|2022-01-24 02:06:00|339.35|339.25|339.45|339.3|339.45|339.3|339.35|339.2|14
1642989970000|2022-01-24 02:06:10|339.4|339.25|339.5|339.3|339.5|339.3|339.4|339.25|10
1642989980000|2022-01-24 02:06:20|339.45|339.35|339.5|339.35|339.5|339.35|339.45|339.3|7
1642989990000|2022-01-24 02:06:30||339.3||339.35||339.35||339.3|2
1642990000000|2022-01-24 02:06:40||339.3||339.35||339.35||339.3|4
1642990010000|2022-01-24 02:06:50|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|1
1642990020000|2022-01-24 02:07:00|339.4|339.25|339.45|339.25|339.45|339.3|339.35|339.2|22
1642990030000|2022-01-24 02:07:10|339.4||339.45||339.45||339.4||0
1642990040000|2022-01-24 02:07:20|339.4|339.2|339.35|339.2|339.4|339.2|339.35|339.2|4
1642990050000|2022-01-24 02:07:30|339.4|339.25|339.4|339.2|339.4|339.25|339.35|339.15|9
1642990060000|2022-01-24 02:07:40|339.45|339.25|339.45|339.3|339.45|339.3|339.45|339.25|7
1642990070000|2022-01-24 02:07:50|339.5||339.45||339.5||339.45||2
1642990080000|2022-01-24 02:08:00|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|5
1642990090000|2022-01-24 02:08:10|339.55|339.3|339.5|339.35|339.55|339.35|339.5|339.3|18
1642990100000|2022-01-24 02:08:20|339.55|339.4|339.55|339.35|339.55|339.4|339.55|339.35|4
1642990110000|2022-01-24 02:08:30|339.5|339.4|339.5|339.35|339.5|339.4|339.5|339.35|3
1642990120000|2022-01-24 02:08:40|339.45|339.3|339.4|339.25|339.45|339.3|339.4|339.2|11
1642990130000|2022-01-24 02:08:50||339.2||339.25||339.25||339.2|2
1642990140000|2022-01-24 02:09:00|339.35|339.2|339.3|339.15|339.35|339.2|339.3|339.1|3
1642990150000|2022-01-24 02:09:10|339.4|339.2|339.35|339.2|339.4|339.25|339.35|339.2|13
1642990170000|2022-01-24 02:09:30|||||||||1
1642990180000|2022-01-24 02:09:40||339.15||339.2||339.2||339.15|12
1642990190000|2022-01-24 02:09:50||339.15||339.2||339.2||339.15|7
1642990200000|2022-01-24 02:10:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|3
1642990210000|2022-01-24 02:10:10|||||||||1
1642990220000|2022-01-24 02:10:20|339.35|339.2|339.45|339.25|339.45|339.25|339.25|339.1|48
1642990230000|2022-01-24 02:10:30|339.4|339.3|339.45|339.25|339.5|339.3|339.4|339.25|3
1642990240000|2022-01-24 02:10:40|339.4|339.3|339.45|339.3|339.5|339.3|339.4|339.3|2
1642990250000|2022-01-24 02:10:50|339.5|339.35|339.5|339.35|339.5|339.35|339.45|339.35|4
1642990260000|2022-01-24 02:11:00|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.25|3
1642990270000|2022-01-24 02:11:10||339.25||339.25||339.3||339.25|5
1642990280000|2022-01-24 02:11:20||339.3||339.25||339.3||339.25|1
1642990290000|2022-01-24 02:11:30||339.3||339.3||339.3||339.25|3
1642990310000|2022-01-24 02:11:50|||||||||1
1642990320000|2022-01-24 02:12:00|339.4|339.2|339.3|339.15|339.4|339.2|339.3|339.15|10
1642990330000|2022-01-24 02:12:10|||||||||1
1642990340000|2022-01-24 02:12:20|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|7
1642990350000|2022-01-24 02:12:30|||||||||1
1642990370000|2022-01-24 02:12:50|339.3|339.05|339.3|339.1|339.3|339.1|339.3|339.05|49
1642990380000|2022-01-24 02:13:00||339.15||339.1||339.15||339.1|6
1642990390000|2022-01-24 02:13:10|339.25|339.05|339.25|339.1|339.25|339.1|339.25|339.05|3
1642990400000|2022-01-24 02:13:20|339.2|339.05|339.15|339|339.2|339.05|339.15|339|23
1642990410000|2022-01-24 02:13:30|||||||||1
1642990420000|2022-01-24 02:13:40|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|27
1642990430000|2022-01-24 02:13:50|||||||||8
1642990440000|2022-01-24 02:14:00|||||||||1
1642990450000|2022-01-24 02:14:10||339||339.05||339.05||339|15
1642990460000|2022-01-24 02:14:20|||||||||8
1642990470000|2022-01-24 02:14:30|||||||||4
1642990480000|2022-01-24 02:14:40|||||||||1
1642990490000|2022-01-24 02:14:50|339.25|339.1|339.25|339.1|339.25|339.1|339.2|339.1|15
1642990500000|2022-01-24 02:15:00|339.2|339.05|339.25|339.1|339.25|339.1|339.2|339.05|8
1642990510000|2022-01-24 02:15:10|339.2|339.05|339.25|339.1|339.25|339.1|339.2|339.05|4
1642990530000|2022-01-24 02:15:30|339.3|339.15|339.3|339.15|339.4|339.2|339.3|339.15|10
1642990540000|2022-01-24 02:15:40|339.25|339.1|339.25|339.1|339.3|339.15|339.25|339.1|8
1642990550000|2022-01-24 02:15:50|339.3||339.25||339.3||339.25||2
1642990560000|2022-01-24 02:16:00|339.2|339.05|339.2|339.05|339.2|339.1|339.2|339.05|15
1642990570000|2022-01-24 02:16:10|||||||||6
1642990580000|2022-01-24 02:16:20|||||||||1
1642990590000|2022-01-24 02:16:30|339.15|339|339.15|339|339.15|339|339.15|339|6
1642990600000|2022-01-24 02:16:40|339.2|339.05|339.2|339|339.2|339.05|339.2|339|20
1642990610000|2022-01-24 02:16:50|339.15|339.05|339.1|338.95|339.15|339.05|339.1|338.95|11
1642990620000|2022-01-24 02:17:00|339.05|338.9|339.05|338.9|339.05|338.95|339|338.85|51
1642990630000|2022-01-24 02:17:10|339|338.85|339|338.85|339|338.85|339|338.85|32
1642990640000|2022-01-24 02:17:20|339.05|338.8|339.05|338.85|339.05|338.9|339.05|338.8|23
1642990650000|2022-01-24 02:17:30|339|338.8|339|338.85|339|338.85|338.95|338.8|9
1642990660000|2022-01-24 02:17:40||338.8||338.85||338.85||338.8|1
1642990670000|2022-01-24 02:17:50|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|10
1642990680000|2022-01-24 02:18:00|339|338.85|338.95|338.8|339|338.85|338.95|338.8|6
1642990690000|2022-01-24 02:18:10|||||||||1
1642990700000|2022-01-24 02:18:20|338.9|338.75|338.95|338.8|338.95|338.8|338.9|338.75|20
1642990710000|2022-01-24 02:18:30|338.9|338.75|338.9|338.75|338.95|338.8|338.9|338.75|11
1642990720000|2022-01-24 02:18:40|338.85|338.7|338.85|338.7|338.9|338.7|338.85|338.7|8
1642990730000|2022-01-24 02:18:50|||||||||1
1642990740000|2022-01-24 02:19:00|338.9|338.75|338.95|338.8|338.95|338.8|338.9|338.75|22
1642990750000|2022-01-24 02:19:10|338.9|338.75|338.85|338.7|338.9|338.75|338.85|338.7|18
1642990760000|2022-01-24 02:19:20||338.65||338.7||338.7||338.65|23
1642990770000|2022-01-24 02:19:30|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|5
1642990780000|2022-01-24 02:19:40||338.7||338.7||338.7||338.7|8
1642990790000|2022-01-24 02:19:50|338.85|338.75|338.95|338.8|338.95|338.8|338.85|338.7|8
1642990800000|2022-01-24 02:20:00|339|338.85|339|338.85|339|338.85|338.95|338.85|5
1642990810000|2022-01-24 02:20:10|339.05|338.9|339.1|338.9|339.1|338.9|339.05|338.9|4
1642990820000|2022-01-24 02:20:20|339.05|338.95|339.1|338.9|339.1|338.95|339.05|338.9|1
1642990830000|2022-01-24 02:20:30|339.15|338.95|339.2|339.05|339.2|339.05|339.1|338.95|11
1642990840000|2022-01-24 02:20:40|||||||||1
1642990860000|2022-01-24 02:21:00|339.25||339.25||339.25||339.2||7
1642990870000|2022-01-24 02:21:10|339.3|339.1|339.3|339.15|339.3|339.15|339.3|339.05|4
1642990880000|2022-01-24 02:21:20|339.35|339.1|339.3|339.1|339.35|339.15|339.3|339.1|9
1642990890000|2022-01-24 02:21:30|339.35|339.15|339.4|339.2|339.4|339.2|339.35|339.15|2
1642990900000|2022-01-24 02:21:40|339.35||339.35||339.35||339.35||1
1642990920000|2022-01-24 02:22:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|6
1642990930000|2022-01-24 02:22:10|339.35|339.2|339.4|339.2|339.4|339.2|339.35|339.2|7
1642990940000|2022-01-24 02:22:20|339.3|339.15|339.25|339.1|339.35|339.15|339.25|339.1|10
1642990950000|2022-01-24 02:22:30|339.3|339.05|339.25|339.05|339.3|339.1|339.25|339.05|1
1642990960000|2022-01-24 02:22:40|339.2|339.1|339.25|339.05|339.25|339.1|339.2|339.05|5
1642990970000|2022-01-24 02:22:50|339.2|339.1|339.25|339.1|339.25|339.1|339.2|339.1|22
1642990980000|2022-01-24 02:23:00|339.3||339.3||339.3||339.3||3
1642990990000|2022-01-24 02:23:10|339.25||339.25||339.3||339.25||3
1642991000000|2022-01-24 02:23:20|339.3|339.15|339.3|339.15|339.35|339.15|339.25|339.15|7
1642991010000|2022-01-24 02:23:30||339.1||339.1||339.1||339.1|1
1642991020000|2022-01-24 02:23:40||339.15||339.15||339.15||339.15|2
1642991030000|2022-01-24 02:23:50|339.35|339.2|339.45|339.25|339.45|339.25|339.35|339.15|3
1642991040000|2022-01-24 02:24:00|339.4||339.4||339.4||339.4||10
1642991060000|2022-01-24 02:24:20|||||||||1
1642991070000|2022-01-24 02:24:30|||||||||18
1642991080000|2022-01-24 02:24:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|9
1642991090000|2022-01-24 02:24:50|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.1|11
1642991100000|2022-01-24 02:25:00|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|10
1642991110000|2022-01-24 02:25:10|339.25|339.1|339.25|339.05|339.25|339.1|339.25|339.05|6
1642991120000|2022-01-24 02:25:20||339.1||339.1||339.1||339.1|1
1642991130000|2022-01-24 02:25:30|339.2|339.05|339.2|339.05|339.2|339.1|339.2|339.05|1
1642991140000|2022-01-24 02:25:40|339.25|339.1|339.3|339.1|339.3|339.1|339.25|339.05|11
1642991150000|2022-01-24 02:25:50|339.35|339.15|339.3|339.15|339.35|339.2|339.3|339.15|6
1642991160000|2022-01-24 02:26:00|339.35|339.1|339.3|339.15|339.35|339.2|339.3|339.1|5
1642991170000|2022-01-24 02:26:10|339.25|339.1|339.3|339.1|339.3|339.15|339.25|339.1|1
1642991180000|2022-01-24 02:26:20|339.25|339.15|339.3|339.15|339.3|339.15|339.25|339.15|0
1642991190000|2022-01-24 02:26:30|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|3
1642991200000|2022-01-24 02:26:40|339.3|339.05|339.25|339.05|339.3|339.05|339.2|339.05|6
1642991210000|2022-01-24 02:26:50|339.2|339.1|339.25|339.05|339.25|339.1|339.2|339.05|1
1642991220000|2022-01-24 02:27:00|339.2|339.1|339.2|339.05|339.2|339.1|339.2|339.05|2
1642991230000|2022-01-24 02:27:10|339.15|339|339.15|339|339.2|339.05|339.15|339|13
1642991240000|2022-01-24 02:27:20|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339|5
1642991280000|2022-01-24 02:28:00|||||||||1
1642991310000|2022-01-24 02:28:30|339.15|339|339.15|339|339.15|339|339.15|339|10
1642991320000|2022-01-24 02:28:40||338.95||338.95||338.95||338.95|6
1642991330000|2022-01-24 02:28:50|339.1|339|339.1|338.95|339.1|339|339.1|338.95|1
1642991340000|2022-01-24 02:29:00|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|8
1642991350000|2022-01-24 02:29:10|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|4
1642991360000|2022-01-24 02:29:20|339.05|338.9|339.1|338.9|339.1|338.9|339.05|338.9|4
1642991370000|2022-01-24 02:29:30|339.05||339.05||339.1||339.05||1
1642991380000|2022-01-24 02:29:40||338.85||338.85||338.9||338.85|2
1642991390000|2022-01-24 02:29:50|339|338.9|339|338.85|339|338.9|339|338.85|3
1642991400000|2022-01-24 02:30:00||338.8||338.8||338.85||338.8|2
1642991410000|2022-01-24 02:30:10|339.05|338.85|339.15|338.95|339.15|338.95|339.05|338.8|12
1642991420000|2022-01-24 02:30:20|339.2|339|339.2|339.05|339.2|339.05|339.15|339|1
1642991430000|2022-01-24 02:30:30|339.15|339|339.2|339|339.2|339.05|339.15|339|5
1642991440000|2022-01-24 02:30:40|339.15|339.05|339.2|339.05|339.2|339.05|339.15|339.05|9
1642991450000|2022-01-24 02:30:50|339.25|339.1|339.25|339.1|339.3|339.1|339.25|339.05|2
1642991460000|2022-01-24 02:31:00|339.3|339.15|339.35|339.15|339.35|339.15|339.3|339.15|3
1642991470000|2022-01-24 02:31:10|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|4
1642991480000|2022-01-24 02:31:20||339.15||339.15||339.15||339.15|0
1642991490000|2022-01-24 02:31:30|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|4
1642991500000|2022-01-24 02:31:40|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|2
1642991510000|2022-01-24 02:31:50|339.35|339.15|339.3|339.1|339.35|339.15|339.3|339.1|7
1642991520000|2022-01-24 02:32:00|339.25|339.05|339.2|339.05|339.25|339.05|339.2|339.05|2
1642991530000|2022-01-24 02:32:10|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|3
1642991560000|2022-01-24 02:32:40|339.3|339.15|339.35|339.15|339.35|339.15|339.3|339.15|3
1642991570000|2022-01-24 02:32:50|339.3||339.3||339.35||339.3||1
1642991590000|2022-01-24 02:33:10|339.35|339.2|339.35|339.2|339.35|339.2|339.3|339.2|8
1642991600000|2022-01-24 02:33:20|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|14
1642991610000|2022-01-24 02:33:30|339.35||339.3||339.35||339.3||10
1642991620000|2022-01-24 02:33:40|339.35||339.35||339.35||339.35||0
1642991630000|2022-01-24 02:33:50|339.3|339.2|339.3|339.15|339.3|339.2|339.3|339.15|5
1642991640000|2022-01-24 02:34:00|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|4
1642991650000|2022-01-24 02:34:10|339.3|339.15|339.3|339.1|339.3|339.15|339.25|339.1|3
1642991660000|2022-01-24 02:34:20||339.15||339.15||339.15||339.15|1
1642991670000|2022-01-24 02:34:30|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|4
1642991680000|2022-01-24 02:34:40|339.3|339.15|339.25|339.1|339.3|339.15|339.25|339.1|2
1642991690000|2022-01-24 02:34:50|339.3||339.25||339.3||339.25||0
1642991700000|2022-01-24 02:35:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.1|1
1642991710000|2022-01-24 02:35:10|339.35|339.1|339.35|339.2|339.35|339.2|339.35|339.1|8
1642991730000|2022-01-24 02:35:30|339.3|339.15|339.3|339.15|339.3|339.15|339.25|339.1|9
1642991740000|2022-01-24 02:35:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|3
1642991750000|2022-01-24 02:35:50|339.3|339.15|339.35|339.2|339.35|339.2|339.3|339.15|4
1642991760000|2022-01-24 02:36:00|||||||||1
1642991780000|2022-01-24 02:36:20|339.3|339.1|339.2|339.05|339.3|339.1|339.2|339.05|11
1642991790000|2022-01-24 02:36:30|339.25|339.1|339.3|339.15|339.3|339.15|339.25|339.1|5
1642991810000|2022-01-24 02:36:50|339.35|339.2|339.4|339.2|339.4|339.2|339.35|339.2|10
1642991820000|2022-01-24 02:37:00|339.35||339.4||339.4||339.35||2
1642991830000|2022-01-24 02:37:10|339.35||339.4||339.4||339.35||1
1642991840000|2022-01-24 02:37:20|339.35|339.15|339.4|339.25|339.45|339.25|339.3|339.15|28
1642991850000|2022-01-24 02:37:30|339.45|339.3|339.5|339.35|339.5|339.35|339.45|339.25|7
1642991860000|2022-01-24 02:37:40|||||||||2
1642991880000|2022-01-24 02:38:00|339.55||339.55||339.55||339.55||3
1642991890000|2022-01-24 02:38:10||339.4||339.4||339.4||339.35|0
1642991910000|2022-01-24 02:38:30|||||||||7
1642991920000|2022-01-24 02:38:40|||||||||5
1642991930000|2022-01-24 02:38:50|339.6||339.55||339.6||339.55||8
1642991950000|2022-01-24 02:39:10|339.45|339.35|339.45|339.3|339.45|339.35|339.45|339.25|8
1642991960000|2022-01-24 02:39:20||339.25||339.3||339.3||339.25|8
1642991970000|2022-01-24 02:39:30|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|7
1642991980000|2022-01-24 02:39:40|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|7
1642992000000|2022-01-24 02:40:00|339.5|339.35|339.5|339.3|339.5|339.35|339.5|339.3|5
1642992010000|2022-01-24 02:40:10|339.45||339.5||339.5||339.45||2
1642992020000|2022-01-24 02:40:20||339.35||339.3||339.35||339.3|0
1642992030000|2022-01-24 02:40:30|339.45|339.35|339.5|339.35|339.5|339.35|339.45|339.3|5
1642992050000|2022-01-24 02:40:50|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|5
1642992060000|2022-01-24 02:41:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|3
1642992070000|2022-01-24 02:41:10|||||||||1
1642992080000|2022-01-24 02:41:20||339.4||339.4||339.4||339.4|5
1642992090000|2022-01-24 02:41:30|339.55|339.45|339.55|339.35|339.55|339.45|339.55|339.35|3
1642992100000|2022-01-24 02:41:40||339.4||339.4||339.4||339.35|0
1642992120000|2022-01-24 02:42:00|339.5|339.3|339.5|339.35|339.5|339.35|339.5|339.3|5
1642992130000|2022-01-24 02:42:10|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|7
1642992150000|2022-01-24 02:42:30|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|6
1642992160000|2022-01-24 02:42:40|339.55|339.4|339.55|339.4|339.55|339.4|339.5|339.35|10
1642992170000|2022-01-24 02:42:50|339.6||339.55||339.6||339.55||0
1642992180000|2022-01-24 02:43:00|339.6|339.45|339.65|339.45|339.65|339.45|339.6|339.4|20
1642992190000|2022-01-24 02:43:10||339.5||339.5||339.5||339.5|0
1642992220000|2022-01-24 02:43:40|||||||||1
1642992230000|2022-01-24 02:43:50|339.7|339.55|339.7|339.55|339.75|339.55|339.7|339.55|4
1642992240000|2022-01-24 02:44:00|||||||||1
1642992250000|2022-01-24 02:44:10|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|12
1642992260000|2022-01-24 02:44:20|339.6||339.6||339.6||339.6||1
1642992270000|2022-01-24 02:44:30|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|8
1642992280000|2022-01-24 02:44:40|339.7|339.55|339.7|339.55|339.7|339.55|339.65|339.5|5
1642992300000|2022-01-24 02:45:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|6
1642992310000|2022-01-24 02:45:10|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|5
1642992340000|2022-01-24 02:45:40|||||||||1
1642992360000|2022-01-24 02:46:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|4
1642992370000|2022-01-24 02:46:10|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|4
1642992390000|2022-01-24 02:46:30|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|5
1642992400000|2022-01-24 02:46:40|339.6|339.45|339.6|339.45|339.65|339.45|339.6|339.45|6
1642992410000|2022-01-24 02:46:50||339.4||339.45||339.45||339.4|0
1642992420000|2022-01-24 02:47:00|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|3
1642992430000|2022-01-24 02:47:10|||||||||1
1642992460000|2022-01-24 02:47:40|339.7|339.55|339.7|339.55|339.75|339.55|339.7|339.55|5
1642992470000|2022-01-24 02:47:50|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|14
1642992480000|2022-01-24 02:48:00|339.6|339.45|339.6|339.45|339.65|339.45|339.6|339.45|9
1642992490000|2022-01-24 02:48:10|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|6
1642992500000|2022-01-24 02:48:20|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|7
1642992510000|2022-01-24 02:48:30|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|5
1642992520000|2022-01-24 02:48:40||339.55||339.6||339.6||339.55|7
1642992530000|2022-01-24 02:48:50|339.8|339.65|339.8|339.65|339.85|339.65|339.8|339.65|1
1642992550000|2022-01-24 02:49:10|339.85|339.7|339.9|339.75|339.9|339.75|339.85|339.7|3
1642992560000|2022-01-24 02:49:20|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|5
1642992570000|2022-01-24 02:49:30|339.95|339.75|339.9|339.75|339.95|339.8|339.9|339.75|2
1642992580000|2022-01-24 02:49:40|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|4
1642992590000|2022-01-24 02:49:50|339.9||339.85||339.9||339.85||3
1642992600000|2022-01-24 02:50:00|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|9
1642992610000|2022-01-24 02:50:10|339.85|339.65|339.9|339.7|339.9|339.7|339.8|339.65|2
1642992620000|2022-01-24 02:50:20|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|1
1642992630000|2022-01-24 02:50:30|339.9||339.95||339.95||339.9||6
1642992640000|2022-01-24 02:50:40|339.9|339.7|339.9|339.75|339.9|339.75|339.9|339.7|4
1642992650000|2022-01-24 02:50:50|339.95||339.95||339.95||339.95||2
1642992660000|2022-01-24 02:51:00||339.8||339.75||339.8||339.75|2
1642992670000|2022-01-24 02:51:10||339.8||339.8||339.8||339.8|0
1642992690000|2022-01-24 02:51:30|||||||||1
1642992700000|2022-01-24 02:51:40|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|8
1642992710000|2022-01-24 02:51:50|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.75|3
1642992720000|2022-01-24 02:52:00|339.9|339.75|339.9|339.75|339.9|339.8|339.9|339.75|3
1642992730000|2022-01-24 02:52:10|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|1
1642992740000|2022-01-24 02:52:20||339.75||339.75||339.75||339.75|0
1642992760000|2022-01-24 02:52:40|339.85|339.65|339.8|339.65|339.85|339.65|339.8|339.65|5
1642992770000|2022-01-24 02:52:50|||||||||10
1642992780000|2022-01-24 02:53:00|||||||||1
1642992790000|2022-01-24 02:53:10|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|12
1642992800000|2022-01-24 02:53:20|339.8|339.65|339.75|339.6|339.8|339.65|339.75|339.6|8
1642992820000|2022-01-24 02:53:40||339.55||339.6||339.6||339.55|3
1642992840000|2022-01-24 02:54:00|||||||||1
1642992860000|2022-01-24 02:54:20|339.8|339.65|339.85|339.65|339.85|339.65|339.8|339.65|7
1642992870000|2022-01-24 02:54:30||339.7||339.7||339.7||339.65|4
1642992880000|2022-01-24 02:54:40||339.65||339.65||339.65||339.65|0
1642992890000|2022-01-24 02:54:50|339.8|339.6|339.75|339.6|339.8|339.6|339.75|339.55|5
1642992900000|2022-01-24 02:55:00|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|3
1642992940000|2022-01-24 02:55:40|339.85||339.85||339.85||339.85||3
1642992950000|2022-01-24 02:55:50|339.8||339.8||339.85||339.8||0
1642992960000|2022-01-24 02:56:00|339.85|339.7|339.85|339.65|339.85|339.7|339.8|339.65|2
1642992970000|2022-01-24 02:56:10|339.9|339.7|339.9|339.75|339.9|339.75|339.85|339.7|13
1642992990000|2022-01-24 02:56:30|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|3
1642993000000|2022-01-24 02:56:40||339.75||339.75||339.75||339.75|3
1642993010000|2022-01-24 02:56:50|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|170
1642993020000|2022-01-24 02:57:00|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|10
1642993030000|2022-01-24 02:57:10|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|7
1642993040000|2022-01-24 02:57:20|339.7|339.55|339.7|339.55|339.75|339.55|339.7|339.55|1
1642993050000|2022-01-24 02:57:30|||||||||3
1642993060000|2022-01-24 02:57:40|339.65|339.5|339.65|339.5|339.7|339.5|339.65|339.5|23
1642993070000|2022-01-24 02:57:50|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|7
1642993080000|2022-01-24 02:58:00|339.8|339.55|339.8|339.6|339.8|339.65|339.8|339.55|0
1642993090000|2022-01-24 02:58:10||339.65||339.65||339.65||339.65|1
1642993100000|2022-01-24 02:58:20|339.85|339.7|339.85|339.65|339.85|339.7|339.85|339.65|2
1642993110000|2022-01-24 02:58:30|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|0
1642993120000|2022-01-24 02:58:40|339.85|339.65|339.8|339.65|339.9|339.7|339.8|339.65|2
1642993140000|2022-01-24 02:59:00|||||||||1
1642993150000|2022-01-24 02:59:10|339.75|339.6|339.75|339.6|339.75|339.65|339.75|339.55|668
1642993160000|2022-01-24 02:59:20|339.8||339.8||339.8||339.8||0
1642993170000|2022-01-24 02:59:30||339.65||339.65||339.65||339.65|3
1642993180000|2022-01-24 02:59:40|339.75|339.6|339.8|339.6|339.8|339.65|339.75|339.6|7
1642993190000|2022-01-24 02:59:50|339.85|339.65|339.8|339.65|339.85|339.65|339.8|339.65|2
1642993200000|2022-01-24 03:00:00|339.85||339.85||339.85||339.8||3
1642993210000|2022-01-24 03:00:10|339.8|339.7|339.85|339.65|339.85|339.7|339.8|339.65|1
1642993220000|2022-01-24 03:00:20|339.9|339.7|339.9|339.75|339.9|339.75|339.9|339.65|0
1642993230000|2022-01-24 03:00:30|339.85|339.7|339.9|339.75|339.9|339.75|339.85|339.7|3
1642993240000|2022-01-24 03:00:40||339.7||339.7||339.7||339.7|0
1642993250000|2022-01-24 03:00:50||339.75||339.75||339.75||339.75|0
1642993280000|2022-01-24 03:01:20|339.95|339.8|339.95|339.8|340|339.8|339.95|339.8|20
1642993290000|2022-01-24 03:01:30|340||340||340||339.95||0
1642993300000|2022-01-24 03:01:40|339.95|339.85|340|339.85|340|339.85|339.95|339.85|2
1642993310000|2022-01-24 03:01:50|339.95|339.8|339.95|339.8|339.95|339.8|339.9|339.75|12
1642993320000|2022-01-24 03:02:00|339.9|339.75|339.9|339.7|339.9|339.75|339.85|339.7|5
1642993330000|2022-01-24 03:02:10|339.85|339.65|339.85|339.65|339.9|339.65|339.8|339.65|5
1642993340000|2022-01-24 03:02:20||339.7||339.65||339.7||339.65|8
1642993350000|2022-01-24 03:02:30|339.9|339.7|339.9|339.75|339.9|339.75|339.9|339.65|1
1642993360000|2022-01-24 03:02:40|339.95|339.8|340.05|339.85|340.05|339.9|339.95|339.75|21
1642993370000|2022-01-24 03:02:50|340|339.9|340|339.85|340.05|339.9|340|339.85|0
1642993380000|2022-01-24 03:03:00|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.7|5
1642993390000|2022-01-24 03:03:10|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|6
1642993400000|2022-01-24 03:03:20|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|2
1642993450000|2022-01-24 03:04:10|||||||||7
1642993460000|2022-01-24 03:04:20|339.9|339.75|339.95|339.8|339.95|339.8|339.9|339.75|13
1642993470000|2022-01-24 03:04:30|339.85|339.75|339.9|339.7|339.9|339.8|339.85|339.7|26
1642993480000|2022-01-24 03:04:40||339.75||339.75||339.75||339.75|1
1642993490000|2022-01-24 03:04:50|||||||||1
1642993500000|2022-01-24 03:05:00||339.7||339.75||339.75||339.7|6
1642993520000|2022-01-24 03:05:20|339.8|339.65|339.75|339.6|339.8|339.65|339.75|339.6|25
1642993530000|2022-01-24 03:05:30||339.55||339.6||339.6||339.55|10
1642993540000|2022-01-24 03:05:40|339.8|339.65|339.85|339.65|339.85|339.65|339.8|339.65|12
1642993550000|2022-01-24 03:05:50|339.8|339.7|339.85|339.7|339.85|339.7|339.8|339.7|3
1642993590000|2022-01-24 03:06:30|||||||||7
1642993600000|2022-01-24 03:06:40|||||||||2
1642993610000|2022-01-24 03:06:50|339.8|339.65|339.8|339.65|339.85|339.65|339.8|339.65|13
1642993620000|2022-01-24 03:07:00|||||||||8
1642993630000|2022-01-24 03:07:10|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|3
1642993640000|2022-01-24 03:07:20|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|10
1642993650000|2022-01-24 03:07:30|339.75|339.6|339.75|339.55|339.75|339.6|339.75|339.55|1
1642993660000|2022-01-24 03:07:40|339.7||339.7||339.7||339.7||1
1642993670000|2022-01-24 03:07:50|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|6
1642993680000|2022-01-24 03:08:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|10
1642993760000|2022-01-24 03:09:20|||||||||2
1642993780000|2022-01-24 03:09:40|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|11
1642993800000|2022-01-24 03:10:00|339.7||339.65||339.7||339.65||5
1642993810000|2022-01-24 03:10:10|339.7||339.65||339.7||339.65||4
1642993820000|2022-01-24 03:10:20|339.75|339.55|339.7|339.55|339.75|339.55|339.7|339.55|4
1642993830000|2022-01-24 03:10:30|339.65|339.5|339.65|339.5|339.7|339.5|339.65|339.5|4
1642993840000|2022-01-24 03:10:40|339.7|339.55|339.7|339.55|339.7|339.55|339.65|339.5|4
1642993850000|2022-01-24 03:10:50|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|1
1642993860000|2022-01-24 03:11:00|339.8|339.65|339.8|339.6|339.8|339.65|339.75|339.6|15
1642993870000|2022-01-24 03:11:10|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.6|0
1642993880000|2022-01-24 03:11:20|339.85||339.8||339.85||339.8||1
1642993890000|2022-01-24 03:11:30|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|3
1642993910000|2022-01-24 03:11:50|||||||||8
1642993930000|2022-01-24 03:12:10|339.85|339.6|339.95|339.75|339.95|339.75|339.85|339.6|18
1642993940000|2022-01-24 03:12:20|339.9|339.8|339.9|339.75|339.95|339.8|339.9|339.7|6
1642993950000|2022-01-24 03:12:30|339.95||339.95||339.95||339.95||1
1642993960000|2022-01-24 03:12:40|339.9||339.9||339.9||339.9||1
1642993970000|2022-01-24 03:12:50|339.95|339.8|340|339.85|340.05|339.85|339.95|339.8|8
1642993980000|2022-01-24 03:13:00|340.05|339.9|340|339.85|340.05|339.9|340|339.85|12
1642993990000|2022-01-24 03:13:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.85|1
1642994050000|2022-01-24 03:14:10|340.1||340.05||340.1||340.05||9
1642994060000|2022-01-24 03:14:20|||||||||4
1642994070000|2022-01-24 03:14:30|||||||||14
1642994100000|2022-01-24 03:15:00|340.1|339.95|340.05|339.9|340.1|339.95|340.05|339.9|11
1642994110000|2022-01-24 03:15:10||339.85||339.85||339.85||339.85|13
1642994120000|2022-01-24 03:15:20|340|339.9|340.05|339.9|340.05|339.9|340|339.9|11
1642994140000|2022-01-24 03:15:40|340|339.85|340.05|339.9|340.05|339.9|340|339.85|14
1642994150000|2022-01-24 03:15:50|340|339.85|340|339.85|340|339.85|340|339.85|2
1642994160000|2022-01-24 03:16:00|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|5
1642994180000|2022-01-24 03:16:20|340|339.85|340|339.85|340|339.85|340|339.85|5
1642994200000|2022-01-24 03:16:40|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|6
1642994210000|2022-01-24 03:16:50|||||||||6
1642994230000|2022-01-24 03:17:10|340|339.85|340.05|339.85|340.05|339.85|340|339.85|8
1642994240000|2022-01-24 03:17:20||339.9||339.9||339.9||339.9|0
1642994250000|2022-01-24 03:17:30||339.85||339.9||339.9||339.85|3
1642994260000|2022-01-24 03:17:40|340|339.85|340|339.85|340|339.85|340|339.85|3
1642994290000|2022-01-24 03:18:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|6
1642994300000|2022-01-24 03:18:20|||||||||1
1642994310000|2022-01-24 03:18:30||339.85||339.9||339.9||339.85|13
1642994330000|2022-01-24 03:18:50|340|339.85|340|339.85|340|339.85|340|339.85|5
1642994350000|2022-01-24 03:19:10|||||||||1
1642994360000|2022-01-24 03:19:20|||||||||7
1642994370000|2022-01-24 03:19:30|||||||||1
1642994380000|2022-01-24 03:19:40|339.9|339.75|339.9|339.75|339.95|339.75|339.9|339.75|13
1642994390000|2022-01-24 03:19:50|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|7
1642994400000|2022-01-24 03:20:00|340||339.95||340||339.95||2
1642994410000|2022-01-24 03:20:10|340|339.85|339.95|339.8|340|339.85|339.95|339.8|2
1642994430000|2022-01-24 03:20:30|340||339.95||340||339.95||1
1642994440000|2022-01-24 03:20:40||339.75||339.8||339.8||339.75|9
1642994450000|2022-01-24 03:20:50|340||340||340||340||1
1642994460000|2022-01-24 03:21:00|339.95|339.85|340|339.85|340|339.85|339.95|339.85|0
1642994510000|2022-01-24 03:21:50|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|9
1642994530000|2022-01-24 03:22:10|||||||||1
1642994550000|2022-01-24 03:22:30|340|339.85|340|339.85|340|339.85|340|339.85|20
1642994560000|2022-01-24 03:22:40|340.05||340.05||340.05||340||3
1642994570000|2022-01-24 03:22:50|340||340||340||340||1
1642994580000|2022-01-24 03:23:00|340.05||340.05||340.05||340||3
1642994590000|2022-01-24 03:23:10||339.9||339.9||339.9||339.9|1
1642994600000|2022-01-24 03:23:20|340|339.85|340.05|339.85|340.05|339.85|340|339.85|2
1642994610000|2022-01-24 03:23:30||339.9||339.9||339.9||339.85|0
1642994630000|2022-01-24 03:23:50|||||||||6
1642994650000|2022-01-24 03:24:10|340|339.85|340|339.85|340|339.85|340|339.85|7
1642994690000|2022-01-24 03:24:50|||||||||7
1642994700000|2022-01-24 03:25:00|339.95|339.8|340|339.85|340|339.85|339.95|339.8|23
1642994710000|2022-01-24 03:25:10|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|3
1642994720000|2022-01-24 03:25:20|340|339.85|340|339.85|340|339.85|340|339.85|3
1642994730000|2022-01-24 03:25:30|||||||||1
1642994740000|2022-01-24 03:25:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|6
1642994750000|2022-01-24 03:25:50|340||339.95||340||339.95||13
1642994770000|2022-01-24 03:26:10|339.9|339.75|340|339.85|340|339.85|339.9|339.75|17
1642994780000|2022-01-24 03:26:20|340.05|339.9|340.15|339.95|340.15|340|340.05|339.85|16
1642994790000|2022-01-24 03:26:30|340.1|340|340.15|339.95|340.15|340|340.1|339.95|4
1642994800000|2022-01-24 03:26:40|340.1||340.15||340.15||340.1||1
1642994810000|2022-01-24 03:26:50|340.1|340|340.15|340|340.15|340|340.1|339.95|7
1642994830000|2022-01-24 03:27:10|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|6
1642994840000|2022-01-24 03:27:20|340.15|340|340.1|339.95|340.15|340|340.1|339.95|3
1642994850000|2022-01-24 03:27:30|340.15|340|340.15|340|340.15|340|340.1|340|1
1642994860000|2022-01-24 03:27:40|340.1|339.95|340.15|340|340.15|340|340.1|339.95|13
1642994870000|2022-01-24 03:27:50|340.2|340.05|340.2|340|340.2|340.05|340.15|340|15
1642994880000|2022-01-24 03:28:00|340.25|340.05|340.2|340.05|340.25|340.05|340.2|340.05|1
1642994890000|2022-01-24 03:28:10|340.25||340.2||340.25||340.2||1
1642994910000|2022-01-24 03:28:30|340.25||340.25||340.25||340.2||5
1642994920000|2022-01-24 03:28:40||340.1||340.1||340.1||340.1|0
1642994930000|2022-01-24 03:28:50|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|1
1642994940000|2022-01-24 03:29:00|||||||||1
1642994950000|2022-01-24 03:29:10|||||||||6
1642994960000|2022-01-24 03:29:20|||||||||1
1642994970000|2022-01-24 03:29:30|340.15|340|340.2|340.05|340.2|340.05|340.15|340|9
1642994980000|2022-01-24 03:29:40|340.25|340|340.2|340|340.25|340.05|340.15|340|37
1642994990000|2022-01-24 03:29:50||340.05||340.05||340.05||340.05|2
1642995000000|2022-01-24 03:30:00|340.25|340.1|340.2|340.05|340.25|340.1|340.2|340|6
1642995010000|2022-01-24 03:30:10|340.25|340.1|340.25|340.05|340.25|340.1|340.2|340.05|1
1642995020000|2022-01-24 03:30:20|340.2|340.1|340.25|340.1|340.25|340.1|340.2|340.05|1
1642995030000|2022-01-24 03:30:30|340.2|340.05|340.25|340.1|340.25|340.1|340.2|340.05|26
1642995040000|2022-01-24 03:30:40||340.05||340.1||340.1||340.05|0
1642995060000|2022-01-24 03:31:00|340.3|340.05|340.25|340.05|340.3|340.1|340.25|340.05|12
1642995070000|2022-01-24 03:31:10|340.2|340.1|340.25|340.1|340.25|340.1|340.2|340.05|6
1642995080000|2022-01-24 03:31:20|||||||||3
1642995110000|2022-01-24 03:31:50|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|4
1642995120000|2022-01-24 03:32:00|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|7
1642995160000|2022-01-24 03:32:40|||||||||3
1642995170000|2022-01-24 03:32:50|||||||||10
1642995180000|2022-01-24 03:33:00|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.1|20
1642995190000|2022-01-24 03:33:10||340.1||340.15||340.15||340.1|3
1642995200000|2022-01-24 03:33:20||340.1||340.15||340.15||340.1|0
1642995210000|2022-01-24 03:33:30|340.35|340.2|340.35|340.15|340.35|340.2|340.35|340.15|8
1642995220000|2022-01-24 03:33:40|340.3|340.1|340.3|340.15|340.3|340.15|340.25|340.1|4
1642995240000|2022-01-24 03:34:00|340.35|340.2|340.35|340.2|340.35|340.2|340.3|340.2|9
1642995250000|2022-01-24 03:34:10|340.3|340.15|340.4|340.2|340.4|340.25|340.3|340.15|8
1642995260000|2022-01-24 03:34:20|340.35|340.25|340.4|340.25|340.4|340.25|340.35|340.25|3
1642995270000|2022-01-24 03:34:30|340.35|340.2|340.45|340.3|340.45|340.3|340.35|340.2|20
1642995280000|2022-01-24 03:34:40||340.25||340.3||340.3||340.25|1
1642995290000|2022-01-24 03:34:50|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|4
1642995300000|2022-01-24 03:35:00|340.45|340.3|340.5|340.35|340.5|340.35|340.45|340.3|19
1642995320000|2022-01-24 03:35:20|340.55|340.4|340.5|340.35|340.6|340.4|340.5|340.35|27
1642995330000|2022-01-24 03:35:30|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.35|8
1642995340000|2022-01-24 03:35:40|340.6|340.45|340.6|340.4|340.6|340.45|340.6|340.4|4
1642995350000|2022-01-24 03:35:50||340.45||340.45||340.45||340.45|0
1642995360000|2022-01-24 03:36:00||340.4||340.4||340.4||340.4|5
1642995370000|2022-01-24 03:36:10|340.55|340.45|340.6|340.45|340.6|340.45|340.55|340.45|4
1642995380000|2022-01-24 03:36:20|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|1
1642995390000|2022-01-24 03:36:30|||||||||15
1642995400000|2022-01-24 03:36:40|340.6||340.55||340.6||340.55||2
1642995410000|2022-01-24 03:36:50|340.6|340.35|340.55|340.4|340.6|340.4|340.5|340.35|19
1642995420000|2022-01-24 03:37:00|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|3
1642995450000|2022-01-24 03:37:30|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|8
1642995460000|2022-01-24 03:37:40|340.6|340.45|340.55|340.4|340.6|340.45|340.55|340.4|5
1642995470000|2022-01-24 03:37:50|340.6||340.55||340.6||340.55||4
1642995480000|2022-01-24 03:38:00|340.6|340.45|340.55|340.4|340.6|340.45|340.55|340.4|8
1642995500000|2022-01-24 03:38:20|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|3
1642995510000|2022-01-24 03:38:30|340.65|340.5|340.6|340.45|340.65|340.5|340.6|340.45|12
1642995520000|2022-01-24 03:38:40|340.65|340.5|340.6|340.45|340.65|340.5|340.6|340.45|3
1642995530000|2022-01-24 03:38:50|340.55|340.4|340.6|340.45|340.6|340.45|340.55|340.4|12
1642995540000|2022-01-24 03:39:00|340.65|340.5|340.6|340.4|340.65|340.5|340.6|340.4|14
1642995550000|2022-01-24 03:39:10|340.55||340.55||340.55||340.55||0
1642995560000|2022-01-24 03:39:20|340.5|340.35|340.5|340.35|340.5|340.35|340.5|340.35|13
1642995570000|2022-01-24 03:39:30|340.55|340.4|340.55|340.4|340.55|340.4|340.5|340.4|4
1642995590000|2022-01-24 03:39:50|340.6||340.6||340.6||340.6||4
1642995600000|2022-01-24 03:40:00|340.55|340.35|340.5|340.35|340.55|340.35|340.5|340.35|13
1642995610000|2022-01-24 03:40:10|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|3
1642995620000|2022-01-24 03:40:20|340.6||340.55||340.6||340.55||18
1642995630000|2022-01-24 03:40:30||340.35||340.4||340.4||340.35|6
1642995640000|2022-01-24 03:40:40|340.5|340.35|340.5|340.35|340.55|340.4|340.5|340.35|0
1642995650000|2022-01-24 03:40:50|340.55|340.4|340.55|340.4|340.55|340.4|340.5|340.4|1
1642995670000|2022-01-24 03:41:10|340.5|340.35|340.45|340.3|340.55|340.35|340.45|340.3|16
1642995680000|2022-01-24 03:41:20|340.5|340.35|340.5|340.35|340.5|340.35|340.45|340.3|5
1642995690000|2022-01-24 03:41:30|340.55|340.4|340.55|340.35|340.55|340.4|340.5|340.35|1
1642995700000|2022-01-24 03:41:40|340.5||340.5||340.5||340.5||0
1642995710000|2022-01-24 03:41:50|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.35|2
1642995720000|2022-01-24 03:42:00|340.5|340.35|340.5|340.3|340.5|340.35|340.45|340.3|8
1642995730000|2022-01-24 03:42:10|340.55|340.35|340.55|340.4|340.55|340.4|340.5|340.35|4
1642995750000|2022-01-24 03:42:30|340.5|340.3|340.5|340.35|340.5|340.35|340.45|340.3|5
1642995760000|2022-01-24 03:42:40|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.35|2
1642995770000|2022-01-24 03:42:50|340.5|340.35|340.55|340.4|340.55|340.4|340.5|340.35|3
1642995780000|2022-01-24 03:43:00|340.5|340.35|340.5|340.35|340.55|340.35|340.5|340.35|3
1642995790000|2022-01-24 03:43:10|340.55|340.4|340.5|340.35|340.55|340.4|340.5|340.3|2
1642995800000|2022-01-24 03:43:20||340.3||340.35||340.35||340.3|6
1642995840000|2022-01-24 03:44:00|340.45|340.3|340.4|340.25|340.5|340.35|340.4|340.25|8
1642995850000|2022-01-24 03:44:10|340.5|340.3|340.45|340.25|340.5|340.35|340.45|340.25|8
1642995860000|2022-01-24 03:44:20|340.4|340.3|340.45|340.3|340.45|340.3|340.4|340.3|2
1642995880000|2022-01-24 03:44:40|340.5||340.45||340.5||340.45||6
1642995890000|2022-01-24 03:44:50|||||||||3
1642995900000|2022-01-24 03:45:00|340.4|340.25|340.45|340.3|340.45|340.3|340.4|340.25|3
1642995910000|2022-01-24 03:45:10||340.25||340.25||340.3||340.25|6
1642995920000|2022-01-24 03:45:20|||||||||1
1642995930000|2022-01-24 03:45:30||340.3||340.25||340.3||340.25|0
1642995940000|2022-01-24 03:45:40|340.4|340.3|340.35|340.2|340.4|340.3|340.35|340.2|18
1642995950000|2022-01-24 03:45:50|||||||||4
1642995960000|2022-01-24 03:46:00|340.4|340.25|340.4|340.25|340.45|340.3|340.4|340.2|6
1642995970000|2022-01-24 03:46:10|340.45||340.4||340.45||340.4||0
1642995990000|2022-01-24 03:46:30|340.45|340.3|340.45|340.25|340.45|340.3|340.4|340.25|4
1642996000000|2022-01-24 03:46:40|340.4|340.2|340.35|340.2|340.4|340.2|340.35|340.2|0
1642996020000|2022-01-24 03:47:00||340.15||340.15||340.2||340.15|3
1642996030000|2022-01-24 03:47:10|340.4|340.2|340.35|340.2|340.4|340.2|340.35|340.15|1
1642996040000|2022-01-24 03:47:20|340.4|340.15|340.35|340.2|340.4|340.2|340.35|340.15|8
1642996050000|2022-01-24 03:47:30|340.3|340.15|340.35|340.2|340.35|340.2|340.3|340.15|3
1642996060000|2022-01-24 03:47:40|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|0
1642996070000|2022-01-24 03:47:50|340.35|340.1|340.3|340.1|340.35|340.1|340.3|340.1|2
1642996080000|2022-01-24 03:48:00||340.15||340.15||340.15||340.15|0
1642996090000|2022-01-24 03:48:10|340.35||340.3||340.35||340.3||3
1642996100000|2022-01-24 03:48:20|340.35|340.2|340.35|340.15|340.35|340.2|340.3|340.15|1
1642996110000|2022-01-24 03:48:30|340.3||340.3||340.3||340.3||0
1642996120000|2022-01-24 03:48:40|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.05|10
1642996130000|2022-01-24 03:48:50|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|6
1642996140000|2022-01-24 03:49:00|340.25|340.1|340.25|340.1|340.3|340.1|340.25|340.1|4
1642996150000|2022-01-24 03:49:10|340.3|340.15|340.3|340.1|340.3|340.15|340.25|340.1|1
1642996160000|2022-01-24 03:49:20||340.15||340.15||340.15||340.15|6
1642996170000|2022-01-24 03:49:30|340.25|340.1|340.3|340.1|340.3|340.15|340.25|340.1|1
1642996180000|2022-01-24 03:49:40||340.15||340.15||340.15||340.1|0
1642996190000|2022-01-24 03:49:50||340.1||340.15||340.15||340.1|0
1642996200000|2022-01-24 03:50:00|340.35||340.3||340.35||340.3||4
1642996210000|2022-01-24 03:50:10|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|3
1642996230000|2022-01-24 03:50:30|340.3||340.3||340.3||340.3||1
1642996240000|2022-01-24 03:50:40||340.15||340.15||340.15||340.15|0
1642996250000|2022-01-24 03:50:50|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|9
1642996260000|2022-01-24 03:51:00|340.3|340.15|340.3|340.1|340.3|340.15|340.3|340.1|2
1642996270000|2022-01-24 03:51:10|340.25||340.25||340.3||340.25||3
1642996310000|2022-01-24 03:51:50|340.3||340.3||340.3||340.3||3
1642996320000|2022-01-24 03:52:00|340.25||340.25||340.3||340.25||1
1642996350000|2022-01-24 03:52:30|||||||||6
1642996380000|2022-01-24 03:53:00|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.1|5
1642996390000|2022-01-24 03:53:10|||||||||8
1642996400000|2022-01-24 03:53:20|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|4
1642996440000|2022-01-24 03:54:00|||||||||2
1642996450000|2022-01-24 03:54:10|||||||||1
1642996470000|2022-01-24 03:54:30|||||||||3
1642996480000|2022-01-24 03:54:40|340.2|340.05|340.2|340.05|340.25|340.1|340.2|340.05|33
1642996500000|2022-01-24 03:55:00|||||||||1
1642996510000|2022-01-24 03:55:10|||||||||2
1642996540000|2022-01-24 03:55:40|||||||||1
1642996550000|2022-01-24 03:55:50|||||||||1
1642996560000|2022-01-24 03:56:00|340.15|340|340.1|339.95|340.15|340|340.1|339.95|16
1642996570000|2022-01-24 03:56:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|1
1642996580000|2022-01-24 03:56:20|340|339.85|340|339.85|340|339.85|340|339.85|13
1642996600000|2022-01-24 03:56:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|3
1642996610000|2022-01-24 03:56:50|340|339.85|339.95|339.8|340|339.85|339.95|339.8|18
1642996620000|2022-01-24 03:57:00|340|339.85|340.05|339.9|340.05|339.9|340|339.85|3
1642996630000|2022-01-24 03:57:10|340.1||340.1||340.1||340.1||1
1642996640000|2022-01-24 03:57:20|340.05|339.95|340.1|339.9|340.1|339.95|340.05|339.9|0
1642996650000|2022-01-24 03:57:30|340.05||340.05||340.1||340.05||0
1642996660000|2022-01-24 03:57:40|||||||||7
1642996680000|2022-01-24 03:58:00|340|339.85|339.95|339.8|340.05|339.9|339.95|339.8|16
1642996700000|2022-01-24 03:58:20|340|339.85|339.95|339.8|340|339.85|339.95|339.8|5
1642996740000|2022-01-24 03:59:00|339.9|339.75|339.9|339.75|339.9|339.8|339.9|339.75|28
1642996760000|2022-01-24 03:59:20|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|7
1642996770000|2022-01-24 03:59:30|339.95||339.95||339.95||339.9||2
1642996780000|2022-01-24 03:59:40|339.9|339.8|340|339.8|340|339.8|339.9|339.8|1
1642996790000|2022-01-24 03:59:50|340.05|339.85|340.05|339.85|340.05|339.9|340.05|339.85|3
1642996800000|2022-01-24 04:00:00|340.1|339.9|340.1|339.95|340.1|339.95|340.1|339.9|9
1642996810000|2022-01-24 04:00:10|340.05|339.9|339.85|339.7|340.05|339.9|339.85|339.7|16
1642996830000|2022-01-24 04:00:30|339.9|339.75|339.9|339.75|339.95|339.8|339.9|339.75|13
1642996840000|2022-01-24 04:00:40|339.95||339.95||339.95||339.95||2
1642996850000|2022-01-24 04:00:50|339.9||339.9||339.9||339.9||0
1642996860000|2022-01-24 04:01:00|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|0
1642996870000|2022-01-24 04:01:10|340|339.85|340|339.85|340|339.85|339.95|339.85|0
1642996920000|2022-01-24 04:02:00|||||||||7
1642996930000|2022-01-24 04:02:10|||||||||1
1642996960000|2022-01-24 04:02:40|||||||||1
1642997000000|2022-01-24 04:03:20|340.05|339.9|340.05|339.9|340.1|339.95|340|339.85|34
1642997020000|2022-01-24 04:03:40|340.1|339.95|340.15|339.95|340.15|340|340.1|339.95|12
1642997030000|2022-01-24 04:03:50|340.1||340.1||340.1||340.1||0
1642997040000|2022-01-24 04:04:00|340.15|340|340.15|340|340.15|340|340.15|340|1
1642997060000|2022-01-24 04:04:20|340.1|339.95|340.2|340.05|340.2|340.05|340.1|339.95|16
1642997070000|2022-01-24 04:04:30|340.25|340.1|340.25|340.05|340.25|340.1|340.2|340.05|17
1642997080000|2022-01-24 04:04:40||340.1||340.1||340.1||340.05|0
1642997090000|2022-01-24 04:04:50||340.05||340.1||340.1||340.05|6
1642997100000|2022-01-24 04:05:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340|7
1642997110000|2022-01-24 04:05:10|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|7
1642997120000|2022-01-24 04:05:20|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|3
1642997130000|2022-01-24 04:05:30|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|4
1642997140000|2022-01-24 04:05:40|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|2
1642997150000|2022-01-24 04:05:50|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|2
1642997160000|2022-01-24 04:06:00|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|3
1642997170000|2022-01-24 04:06:10|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|0
1642997190000|2022-01-24 04:06:30|340.3|340.15|340.3|340.1|340.3|340.15|340.3|340.1|3
1642997200000|2022-01-24 04:06:40|340.25|340.15|340.25|340.1|340.25|340.15|340.25|340.1|7
1642997210000|2022-01-24 04:06:50|||||||||4
1642997220000|2022-01-24 04:07:00|340.2|340.05|340.15|340|340.2|340.05|340.15|340|7
1642997230000|2022-01-24 04:07:10|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|2
1642997240000|2022-01-24 04:07:20|340.15|340|340.2|340|340.2|340|340.15|340|12
1642997250000|2022-01-24 04:07:30||340.05||340.05||340.05||340|0
1642997260000|2022-01-24 04:07:40|340.15|340|340.1|339.95|340.15|340|340.1|339.95|4
1642997280000|2022-01-24 04:08:00|340.05|339.9|340.1|339.9|340.1|339.9|340.05|339.9|2
1642997290000|2022-01-24 04:08:10|340.05||340.05||340.05||340.05||1
1642997300000|2022-01-24 04:08:20|340.1||340.1||340.1||340.1||3
1642997310000|2022-01-24 04:08:30||339.95||339.95||339.95||339.95|0
1642997330000|2022-01-24 04:08:50|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|3
1642997340000|2022-01-24 04:09:00|340|339.85|340.05|339.9|340.05|339.9|340|339.85|3
1642997350000|2022-01-24 04:09:10||339.85||339.85||339.85||339.85|8
1642997360000|2022-01-24 04:09:20|340|339.8|339.95|339.75|340|339.8|339.9|339.75|2
1642997370000|2022-01-24 04:09:30|339.9|339.8|339.9|339.75|339.9|339.8|339.9|339.75|6
1642997380000|2022-01-24 04:09:40|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|10
1642997390000|2022-01-24 04:09:50|||||||||1
1642997400000|2022-01-24 04:10:00|339.95|339.8|340|339.8|340|339.8|339.95|339.8|2
1642997410000|2022-01-24 04:10:10|340.05|339.85|340.05|339.85|340.05|339.85|340|339.85|0
1642997420000|2022-01-24 04:10:20|340.1|339.9|340.05|339.9|340.1|339.9|340.05|339.9|0
1642997440000|2022-01-24 04:10:40|340.1||340.1||340.1||340.1||0
1642997450000|2022-01-24 04:10:50|340.05||340.05||340.05||340.05||0
1642997460000|2022-01-24 04:11:00|||||||||10
1642997480000|2022-01-24 04:11:20|340|339.85|340|339.85|340|339.85|340|339.85|5
1642997500000|2022-01-24 04:11:40|340.05|339.9|340|339.85|340.05|339.9|340|339.85|3
1642997520000|2022-01-24 04:12:00|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|1
1642997530000|2022-01-24 04:12:10|340||340||340||340||5
1642997540000|2022-01-24 04:12:20||339.85||339.85||339.85||339.85|1
1642997560000|2022-01-24 04:12:40|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|1
1642997570000|2022-01-24 04:12:50|340|339.85|340|339.85|340|339.85|340|339.85|4
1642997590000|2022-01-24 04:13:10|||||||||1
1642997600000|2022-01-24 04:13:20|||||||||1
1642997650000|2022-01-24 04:14:10|||||||||9
1642997670000|2022-01-24 04:14:30|||||||||1
1642997700000|2022-01-24 04:15:00|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|5
1642997710000|2022-01-24 04:15:10|340|339.8|339.95|339.75|340|339.8|339.9|339.75|8
1642997720000|2022-01-24 04:15:20||339.8||339.75||339.8||339.75|2
1642997730000|2022-01-24 04:15:30|339.9||339.9||339.9||339.9||0
1642997760000|2022-01-24 04:16:00|||||||||3
1642997770000|2022-01-24 04:16:10|||||||||6
1642997790000|2022-01-24 04:16:30|339.95||339.95||339.95||339.95||4
1642997800000|2022-01-24 04:16:40|339.9|339.7|339.8|339.65|339.9|339.7|339.8|339.6|13
1642997820000|2022-01-24 04:17:00|339.85|339.7|339.85|339.7|339.9|339.75|339.85|339.7|9
1642997830000|2022-01-24 04:17:10||339.65||339.7||339.7||339.65|1
1642997870000|2022-01-24 04:17:50|||||||||1
1642997910000|2022-01-24 04:18:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|12
1642997920000|2022-01-24 04:18:40|339.85||339.8||339.85||339.8||4
1642997970000|2022-01-24 04:19:30|339.75|339.6|339.75|339.6|339.8|339.6|339.75|339.6|10
1642998000000|2022-01-24 04:20:00|||||||||6
1642998030000|2022-01-24 04:20:30|||||||||6
1642998060000|2022-01-24 04:21:00|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|5
1642998080000|2022-01-24 04:21:20|||||||||2
1642998110000|2022-01-24 04:21:50|339.65|339.5|339.65|339.5|339.65|339.5|339.6|339.45|13
1642998130000|2022-01-24 04:22:10|339.6|339.45|339.65|339.5|339.65|339.5|339.6|339.45|18
1642998140000|2022-01-24 04:22:20|||||||||1
1642998150000|2022-01-24 04:22:30|||||||||1
1642998170000|2022-01-24 04:22:50|||||||||8
1642998180000|2022-01-24 04:23:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|3
1642998190000|2022-01-24 04:23:10|||||||||1
1642998200000|2022-01-24 04:23:20|339.7|339.5|339.6|339.45|339.7|339.5|339.6|339.45|6
1642998210000|2022-01-24 04:23:30|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|2
1642998220000|2022-01-24 04:23:40|339.6|339.45|339.6|339.45|339.6|339.45|339.55|339.4|16
1642998230000|2022-01-24 04:23:50|||||||||1
1642998240000|2022-01-24 04:24:00||339.4||339.45||339.45||339.4|3
1642998280000|2022-01-24 04:24:40|||||||||1
1642998290000|2022-01-24 04:24:50|||||||||2
1642998300000|2022-01-24 04:25:00|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|10
1642998320000|2022-01-24 04:25:20|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|2
1642998330000|2022-01-24 04:25:30|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|2
1642998340000|2022-01-24 04:25:40|339.55|339.35|339.55|339.35|339.55|339.4|339.55|339.35|1
1642998350000|2022-01-24 04:25:50|339.5|339.4|339.5|339.35|339.5|339.4|339.5|339.35|8
1642998360000|2022-01-24 04:26:00|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|2
1642998370000|2022-01-24 04:26:10||339.35||339.4||339.4||339.35|4
1642998380000|2022-01-24 04:26:20|339.6||339.6||339.6||339.55||4
1642998390000|2022-01-24 04:26:30|339.65|339.45|339.65|339.45|339.65|339.45|339.65|339.45|1
1642998400000|2022-01-24 04:26:40|339.6|339.4|339.55|339.4|339.6|339.4|339.55|339.4|7
1642998420000|2022-01-24 04:27:00|339.6||339.55||339.6||339.55||7
1642998430000|2022-01-24 04:27:10|339.6|339.45|339.6|339.45|339.6|339.45|339.55|339.45|4
1642998460000|2022-01-24 04:27:40|||||||||13
1642998470000|2022-01-24 04:27:50|||||||||1
1642998480000|2022-01-24 04:28:00|339.65|339.5|339.7|339.55|339.7|339.55|339.65|339.5|25
1642998490000|2022-01-24 04:28:10|339.75|339.6|339.75|339.6|339.8|339.6|339.7|339.55|8
1642998500000|2022-01-24 04:28:20|339.8||339.8||339.8||339.8||5
1642998510000|2022-01-24 04:28:30||339.65||339.65||339.65||339.6|7
1642998520000|2022-01-24 04:28:40|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|3
1642998540000|2022-01-24 04:29:00|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|8
1642998560000|2022-01-24 04:29:20|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|4
1642998590000|2022-01-24 04:29:50|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|2
1642998600000|2022-01-24 04:30:00|339.7|339.55|339.75|339.6|339.8|339.6|339.7|339.55|9
1642998610000|2022-01-24 04:30:10|339.8|339.55|339.8|339.6|339.8|339.6|339.8|339.55|5
1642998620000|2022-01-24 04:30:20||339.65||339.65||339.65||339.6|0
1642998630000|2022-01-24 04:30:30|339.85||339.8||339.85||339.8||21
1642998640000|2022-01-24 04:30:40|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|3
1642998650000|2022-01-24 04:30:50|339.9|339.75|339.85|339.7|339.9|339.75|339.85|339.7|1
1642998660000|2022-01-24 04:31:00|339.9|339.75|339.9|339.7|339.95|339.8|339.9|339.7|17
1642998670000|2022-01-24 04:31:10|339.95|339.75|339.9|339.7|339.95|339.75|339.85|339.7|5
1642998680000|2022-01-24 04:31:20|339.85|339.75|339.85|339.7|339.85|339.75|339.85|339.7|1
1642998690000|2022-01-24 04:31:30|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|9
1642998700000|2022-01-24 04:31:40||339.7||339.7||339.7||339.7|1
1642998730000|2022-01-24 04:32:10|339.85||339.85||339.85||339.85||1
1642998740000|2022-01-24 04:32:20|339.9||339.9||339.9||339.85||11
1642998750000|2022-01-24 04:32:30|339.85|339.75|339.9|339.7|339.9|339.75|339.85|339.7|4
1642998760000|2022-01-24 04:32:40||339.75||339.7||339.75||339.7|1
1642998770000|2022-01-24 04:32:50||339.75||339.75||339.75||339.75|0
1642998780000|2022-01-24 04:33:00|||||||||1
1642998800000|2022-01-24 04:33:20|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|5
1642998810000|2022-01-24 04:33:30|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|8
1642998820000|2022-01-24 04:33:40|339.9|339.7|339.85|339.7|339.9|339.75|339.85|339.7|4
1642998860000|2022-01-24 04:34:20|||||||||1
1642998910000|2022-01-24 04:35:10|||||||||7
1642998940000|2022-01-24 04:35:40|339.95|339.75|339.85|339.7|339.95|339.75|339.85|339.7|34
1642998960000|2022-01-24 04:36:00|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|11
1642998970000|2022-01-24 04:36:10||339.75||339.7||339.75||339.7|1
1642998980000|2022-01-24 04:36:20|339.85||339.85||339.85||339.85||2
1642999000000|2022-01-24 04:36:40|339.9|339.75|339.8|339.65|339.9|339.75|339.8|339.65|28
1642999010000|2022-01-24 04:36:50|||||||||4
1642999040000|2022-01-24 04:37:20|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|23
1642999050000|2022-01-24 04:37:30|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|1
1642999060000|2022-01-24 04:37:40|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|1
1642999070000|2022-01-24 04:37:50||339.65||339.65||339.65||339.65|1
1642999080000|2022-01-24 04:38:00|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|3
1642999090000|2022-01-24 04:38:10|339.8|339.65|339.85|339.65|339.85|339.65|339.8|339.65|0
1642999100000|2022-01-24 04:38:20|339.8||339.8||339.8||339.8||0
1642999110000|2022-01-24 04:38:30|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|1
1642999120000|2022-01-24 04:38:40|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|2
1642999140000|2022-01-24 04:39:00|||||||||1
1642999150000|2022-01-24 04:39:10|339.75||339.7||339.75||339.7||16
1642999160000|2022-01-24 04:39:20|||||||||1
1642999180000|2022-01-24 04:39:40|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|14
1642999200000|2022-01-24 04:40:00|339.6|339.45|339.6|339.45|339.65|339.45|339.6|339.45|7
1642999210000|2022-01-24 04:40:10||339.4||339.4||339.4||339.4|3
1642999220000|2022-01-24 04:40:20||339.45||339.4||339.45||339.4|2
1642999230000|2022-01-24 04:40:30|339.55||339.55||339.55||339.55||1
1642999240000|2022-01-24 04:40:40|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.4|10
1642999280000|2022-01-24 04:41:20|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|6
1642999300000|2022-01-24 04:41:40|||||||||2
1642999310000|2022-01-24 04:41:50|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|8
1642999320000|2022-01-24 04:42:00|339.55|339.4|339.55|339.35|339.55|339.4|339.55|339.35|13
1642999330000|2022-01-24 04:42:10||339.4||339.4||339.4||339.4|1
1642999340000|2022-01-24 04:42:20|339.5|339.35|339.55|339.35|339.55|339.4|339.5|339.35|4
1642999360000|2022-01-24 04:42:40|339.5||339.5||339.5||339.5||1
1642999370000|2022-01-24 04:42:50||339.3||339.35||339.35||339.3|6
1642999400000|2022-01-24 04:43:20|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|11
1642999410000|2022-01-24 04:43:30|339.5||339.45||339.5||339.45||17
1642999420000|2022-01-24 04:43:40|339.5|339.35|339.55|339.4|339.55|339.4|339.5|339.35|1
1642999430000|2022-01-24 04:43:50|||||||||10
1642999440000|2022-01-24 04:44:00|||||||||1
1642999450000|2022-01-24 04:44:10|339.6|339.45|339.6|339.4|339.65|339.45|339.6|339.4|1
1642999460000|2022-01-24 04:44:20|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|2
1642999470000|2022-01-24 04:44:30|339.55||339.6||339.6||339.55||0
1642999480000|2022-01-24 04:44:40|339.55||339.55||339.6||339.55||1
1642999500000|2022-01-24 04:45:00|||||||||18
1642999520000|2022-01-24 04:45:20|339.6|339.45|339.65|339.45|339.65|339.5|339.55|339.4|18
1642999530000|2022-01-24 04:45:30||339.5||339.5||339.5||339.5|0
1642999540000|2022-01-24 04:45:40|339.7|339.55|339.7|339.5|339.7|339.55|339.7|339.5|5
1642999550000|2022-01-24 04:45:50|339.65|339.45|339.65|339.45|339.65|339.45|339.6|339.45|8
1642999560000|2022-01-24 04:46:00|339.6|339.5|339.65|339.5|339.65|339.5|339.6|339.45|2
1642999570000|2022-01-24 04:46:10|339.75|339.55|339.7|339.55|339.75|339.6|339.7|339.55|10
1642999590000|2022-01-24 04:46:30|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|8
1642999600000|2022-01-24 04:46:40|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|3
1642999610000|2022-01-24 04:46:50|339.7|339.55|339.75|339.55|339.75|339.55|339.7|339.55|1
1642999620000|2022-01-24 04:47:00|||||||||1
1642999630000|2022-01-24 04:47:10|339.7|339.5|339.65|339.5|339.7|339.5|339.65|339.5|1
1642999650000|2022-01-24 04:47:30|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.4|18
1642999660000|2022-01-24 04:47:40|||||||||4
1642999680000|2022-01-24 04:48:00|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|10
1642999700000|2022-01-24 04:48:20|||||||||2
1642999710000|2022-01-24 04:48:30||339.45||339.45||339.45||339.45|1
1642999720000|2022-01-24 04:48:40||339.5||339.45||339.5||339.45|1
1642999730000|2022-01-24 04:48:50|339.6||339.65||339.65||339.6||0
1642999740000|2022-01-24 04:49:00|339.6|339.5|339.6|339.45|339.6|339.5|339.6|339.45|1
1642999760000|2022-01-24 04:49:20|||||||||2
1642999780000|2022-01-24 04:49:40|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|18
1642999790000|2022-01-24 04:49:50|||||||||7
1642999830000|2022-01-24 04:50:30|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|5
1642999840000|2022-01-24 04:50:40|339.6|339.45|339.65|339.45|339.65|339.45|339.6|339.45|14
1642999850000|2022-01-24 04:50:50|339.6|339.5|339.65|339.45|339.65|339.5|339.6|339.45|2
1642999860000|2022-01-24 04:51:00|339.6||339.6||339.6||339.6||2
1642999890000|2022-01-24 04:51:30|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|12
1642999910000|2022-01-24 04:51:50|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|8
1642999940000|2022-01-24 04:52:20||339.45||339.45||339.45||339.45|4
1642999950000|2022-01-24 04:52:30|339.6||339.6||339.6||339.6||0
1642999960000|2022-01-24 04:52:40|||||||||15
1642999990000|2022-01-24 04:53:10|||||||||74
1643000000000|2022-01-24 04:53:20|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|12
1643000010000|2022-01-24 04:53:30|339.6||339.6||339.6||339.6||0
1643000020000|2022-01-24 04:53:40|||||||||2
1643000040000|2022-01-24 04:54:00|||||||||3
1643000050000|2022-01-24 04:54:10|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|7
1643000060000|2022-01-24 04:54:20|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|4
1643000070000|2022-01-24 04:54:30|||||||||6
1643000080000|2022-01-24 04:54:40|||||||||4
1643000090000|2022-01-24 04:54:50|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|4
1643000100000|2022-01-24 04:55:00|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|4
1643000110000|2022-01-24 04:55:10|339.6||339.6||339.6||339.6||1
1643000120000|2022-01-24 04:55:20|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|1
1643000130000|2022-01-24 04:55:30||339.35||339.35||339.35||339.35|3
1643000140000|2022-01-24 04:55:40|339.5|339.4|339.55|339.35|339.55|339.4|339.5|339.35|2
1643000160000|2022-01-24 04:56:00||339.4||339.4||339.4||339.4|0
1643000170000|2022-01-24 04:56:10|||||||||2
1643000180000|2022-01-24 04:56:20|339.6|339.45|339.55|339.4|339.6|339.45|339.55|339.4|8
1643000200000|2022-01-24 04:56:40|339.5|339.35|339.55|339.4|339.55|339.4|339.5|339.35|15
1643000210000|2022-01-24 04:56:50|339.6|339.35|339.6|339.45|339.6|339.45|339.6|339.35|5
1643000220000|2022-01-24 04:57:00|339.65||339.6||339.65||339.6||1
1643000230000|2022-01-24 04:57:10|339.65||339.6||339.65||339.6||0
1643000240000|2022-01-24 04:57:20|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|6
1643000250000|2022-01-24 04:57:30|339.75|339.55|339.65|339.5|339.75|339.55|339.65|339.5|5
1643000270000|2022-01-24 04:57:50|339.7|339.55|339.65|339.5|339.7|339.55|339.65|339.5|5
1643000280000|2022-01-24 04:58:00|||||||||1
1643000290000|2022-01-24 04:58:10|339.7|339.55|339.65|339.5|339.7|339.55|339.65|339.5|11
1643000310000|2022-01-24 04:58:30|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|16
1643000320000|2022-01-24 04:58:40|339.55|339.45|339.6|339.45|339.6|339.45|339.55|339.45|8
1643000330000|2022-01-24 04:58:50||339.4||339.4||339.45||339.4|3
1643000340000|2022-01-24 04:59:00|339.55|339.45|339.6|339.45|339.6|339.45|339.55|339.45|0
1643000380000|2022-01-24 04:59:40|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|6
1643000390000|2022-01-24 04:59:50|339.6|339.45|339.65|339.5|339.65|339.5|339.6|339.45|28
1643000400000|2022-01-24 05:00:00|339.6|339.45|339.65|339.45|339.7|339.5|339.6|339.45|10
1643000410000|2022-01-24 05:00:10|339.7|339.5|339.7|339.5|339.7|339.55|339.7|339.5|1
1643000420000|2022-01-24 05:00:20|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.5|2
1643000430000|2022-01-24 05:00:30|339.65|339.5|339.7|339.55|339.7|339.55|339.65|339.5|7
1643000440000|2022-01-24 05:00:40|339.75|339.6|339.7|339.5|339.75|339.6|339.65|339.5|8
1643000450000|2022-01-24 05:00:50|339.65||339.65||339.7||339.65||2
1643000460000|2022-01-24 05:01:00|339.7|339.55|339.7|339.55|339.7|339.55|339.65|339.5|6
1643000470000|2022-01-24 05:01:10|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|2
1643000480000|2022-01-24 05:01:20|339.75|339.6|339.75|339.55|339.75|339.6|339.7|339.55|3
1643000490000|2022-01-24 05:01:30|339.7|339.6|339.75|339.6|339.75|339.6|339.7|339.6|3
1643000500000|2022-01-24 05:01:40||339.55||339.6||339.6||339.55|8
1643000510000|2022-01-24 05:01:50||339.55||339.6||339.6||339.55|11
1643000520000|2022-01-24 05:02:00|||||||||7
1643000530000|2022-01-24 05:02:10|339.8|339.65|339.75|339.6|339.8|339.65|339.75|339.55|20
1643000540000|2022-01-24 05:02:20|||||||||1
1643000550000|2022-01-24 05:02:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|4
1643000560000|2022-01-24 05:02:40|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|7
1643000580000|2022-01-24 05:03:00|||||||||1
1643000590000|2022-01-24 05:03:10|||||||||1
1643000600000|2022-01-24 05:03:20|||||||||5
1643000620000|2022-01-24 05:03:40|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|31
1643000630000|2022-01-24 05:03:50|||||||||16
1643000640000|2022-01-24 05:04:00|||||||||6
1643000650000|2022-01-24 05:04:10|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|8
1643000660000|2022-01-24 05:04:20|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|5
1643000680000|2022-01-24 05:04:40|||||||||3
1643000690000|2022-01-24 05:04:50|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|7
1643000700000|2022-01-24 05:05:00|339.9|339.75|339.9|339.75|339.9|339.75|339.85|339.75|14
1643000710000|2022-01-24 05:05:10|339.95||339.9||339.95||339.9||2
1643000720000|2022-01-24 05:05:20|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|9
1643000730000|2022-01-24 05:05:30|339.8|339.65|339.75|339.6|339.8|339.65|339.75|339.6|7
1643000740000|2022-01-24 05:05:40|339.8|339.65|339.75|339.6|339.8|339.65|339.75|339.6|7
1643000750000|2022-01-24 05:05:50|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|16
1643000760000|2022-01-24 05:06:00|339.75||339.7||339.75||339.7||19
1643000770000|2022-01-24 05:06:10|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|7
1643000790000|2022-01-24 05:06:30|339.75|339.6|339.75|339.55|339.75|339.6|339.7|339.55|6
1643000800000|2022-01-24 05:06:40|339.7||339.75||339.75||339.7||4
1643000810000|2022-01-24 05:06:50|339.8|339.6|339.8|339.65|339.8|339.65|339.8|339.6|6
1643000830000|2022-01-24 05:07:10|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|9
1643000840000|2022-01-24 05:07:20|||||||||1
1643000850000|2022-01-24 05:07:30|||||||||1
1643000870000|2022-01-24 05:07:50|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|12
1643000880000|2022-01-24 05:08:00|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|32
1643000890000|2022-01-24 05:08:10|339.65|339.5|339.65|339.5|339.7|339.5|339.65|339.5|17
1643000900000|2022-01-24 05:08:20|||||||||1
1643000910000|2022-01-24 05:08:30|||||||||7
1643000920000|2022-01-24 05:08:40|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|10
1643000930000|2022-01-24 05:08:50|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|6
1643000940000|2022-01-24 05:09:00|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|4
1643000950000|2022-01-24 05:09:10||339.6||339.6||339.6||339.6|1
1643000960000|2022-01-24 05:09:20|339.75||339.75||339.75||339.75||1
1643000970000|2022-01-24 05:09:30|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|3
1643001000000|2022-01-24 05:10:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|25
1643001010000|2022-01-24 05:10:10|339.65|339.4|339.65|339.5|339.65|339.5|339.65|339.4|10
1643001020000|2022-01-24 05:10:20|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|8
1643001030000|2022-01-24 05:10:30|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|3
1643001050000|2022-01-24 05:10:50|339.75||339.75||339.75||339.75||0
1643001060000|2022-01-24 05:11:00|339.7|339.55|339.8|339.6|339.8|339.65|339.7|339.55|19
1643001070000|2022-01-24 05:11:10|339.75|339.65|339.75|339.6|339.75|339.65|339.75|339.6|0
1643001090000|2022-01-24 05:11:30|||||||||1
1643001100000|2022-01-24 05:11:40|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|4
1643001110000|2022-01-24 05:11:50||339.65||339.65||339.65||339.6|0
1643001120000|2022-01-24 05:12:00|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|2
1643001130000|2022-01-24 05:12:10||339.55||339.55||339.6||339.55|1
1643001140000|2022-01-24 05:12:20|339.7|339.6|339.75|339.6|339.75|339.6|339.7|339.6|18
1643001150000|2022-01-24 05:12:30|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|1
1643001160000|2022-01-24 05:12:40||339.5||339.55||339.55||339.5|2
1643001170000|2022-01-24 05:12:50|339.75|339.5|339.8|339.6|339.8|339.65|339.75|339.5|5
1643001180000|2022-01-24 05:13:00|339.75||339.75||339.75||339.75||0
1643001190000|2022-01-24 05:13:10|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|6
1643001200000|2022-01-24 05:13:20|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|8
1643001210000|2022-01-24 05:13:30|339.7||339.65||339.7||339.65||6
1643001230000|2022-01-24 05:13:50||339.45||339.5||339.5||339.45|9
1643001240000|2022-01-24 05:14:00|339.6|339.45|339.65|339.5|339.65|339.5|339.6|339.45|3
1643001250000|2022-01-24 05:14:10|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|3
1643001270000|2022-01-24 05:14:30||339.4||339.45||339.45||339.4|5
1643001280000|2022-01-24 05:14:40|339.55|339.4|339.65|339.5|339.65|339.5|339.55|339.4|10
1643001290000|2022-01-24 05:14:50|339.7||339.65||339.7||339.65||14
1643001300000|2022-01-24 05:15:00||339.45||339.45||339.45||339.45|2
1643001310000|2022-01-24 05:15:10|339.6|339.5|339.65|339.45|339.65|339.5|339.6|339.45|19
1643001320000|2022-01-24 05:15:20|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|7
1643001330000|2022-01-24 05:15:30|339.65|339.55|339.7|339.5|339.7|339.55|339.65|339.5|6
1643001340000|2022-01-24 05:15:40|339.65|339.45|339.65|339.45|339.65|339.45|339.65|339.45|2
1643001350000|2022-01-24 05:15:50|339.6||339.6||339.65||339.6||1
1643001360000|2022-01-24 05:16:00|||||||||1
1643001380000|2022-01-24 05:16:20|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|32
1643001390000|2022-01-24 05:16:30||339.4||339.4||339.45||339.4|8
1643001400000|2022-01-24 05:16:40||339.45||339.4||339.45||339.4|5
1643001410000|2022-01-24 05:16:50|339.55||339.55||339.6||339.55||4
1643001420000|2022-01-24 05:17:00|||||||||1
1643001440000|2022-01-24 05:17:20|339.5|339.35|339.6|339.45|339.6|339.45|339.5|339.35|22
1643001450000|2022-01-24 05:17:30|339.65|339.5|339.7|339.5|339.7|339.5|339.65|339.45|12
1643001460000|2022-01-24 05:17:40||339.55||339.55||339.55||339.55|0
1643001480000|2022-01-24 05:18:00|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|3
1643001490000|2022-01-24 05:18:10||339.55||339.55||339.6||339.55|2
1643001510000|2022-01-24 05:18:30||339.6||339.6||339.6||339.6|1
1643001520000|2022-01-24 05:18:40|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|6
1643001540000|2022-01-24 05:19:00|||||||||5
1643001550000|2022-01-24 05:19:10|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|5
1643001560000|2022-01-24 05:19:20||339.55||339.55||339.6||339.55|1
1643001570000|2022-01-24 05:19:30|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|7
1643001580000|2022-01-24 05:19:40||339.55||339.55||339.55||339.5|0
1643001590000|2022-01-24 05:19:50|339.75|339.6|339.75|339.6|339.8|339.6|339.75|339.6|3
1643001600000|2022-01-24 05:20:00|339.8||339.75||339.8||339.75||8
1643001610000|2022-01-24 05:20:10|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|8
1643001630000|2022-01-24 05:20:30|||||||||1
1643001640000|2022-01-24 05:20:40|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|7
1643001650000|2022-01-24 05:20:50|339.9|339.75|339.85|339.65|339.9|339.75|339.85|339.65|9
1643001660000|2022-01-24 05:21:00||339.7||339.65||339.7||339.65|0
1643001670000|2022-01-24 05:21:10||339.7||339.65||339.7||339.65|0
1643001680000|2022-01-24 05:21:20|339.8|339.7|339.85|339.7|339.85|339.7|339.8|339.65|19
1643001690000|2022-01-24 05:21:30||339.65||339.7||339.7||339.65|0
1643001700000|2022-01-24 05:21:40|||||||||5
1643001720000|2022-01-24 05:22:00|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|9
1643001730000|2022-01-24 05:22:10|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|4
1643001740000|2022-01-24 05:22:20|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.65|3
1643001760000|2022-01-24 05:22:40|339.9|339.75|339.85|339.7|339.9|339.75|339.85|339.7|13
1643001780000|2022-01-24 05:23:00|339.9|339.75|339.95|339.75|339.95|339.8|339.9|339.75|26
1643001790000|2022-01-24 05:23:10||339.8||339.8||339.8||339.75|1
1643001800000|2022-01-24 05:23:20|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|1
1643001810000|2022-01-24 05:23:30|339.85||339.85||339.85||339.85||0
1643001820000|2022-01-24 05:23:40|||||||||1
1643001830000|2022-01-24 05:23:50|339.8|339.65|339.8|339.65|339.8|339.65|339.75|339.6|18
1643001840000|2022-01-24 05:24:00|||||||||1
1643001850000|2022-01-24 05:24:10|||||||||1
1643001860000|2022-01-24 05:24:20|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|10
1643001870000|2022-01-24 05:24:30|||||||||3
1643001880000|2022-01-24 05:24:40|339.85|339.65|339.85|339.7|339.85|339.7|339.85|339.65|11
1643001890000|2022-01-24 05:24:50|339.9||339.9||339.9||339.85||3
1643001900000|2022-01-24 05:25:00||339.75||339.7||339.75||339.7|0
1643001910000|2022-01-24 05:25:10|339.85||339.9||339.9||339.85||1
1643001930000|2022-01-24 05:25:30|339.85||339.85||339.85||339.85||0
1643001940000|2022-01-24 05:25:40|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|4
1643001950000|2022-01-24 05:25:50|339.85|339.75|339.9|339.7|339.9|339.75|339.85|339.7|18
1643001960000|2022-01-24 05:26:00|339.85||339.85||339.9||339.85||0
1643001970000|2022-01-24 05:26:10|339.9||339.85||339.9||339.85||0
1643001980000|2022-01-24 05:26:20|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|5
1643001990000|2022-01-24 05:26:30|||||||||1
1643002000000|2022-01-24 05:26:40||339.6||339.65||339.65||339.6|1
1643002010000|2022-01-24 05:26:50|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|5
1643002030000|2022-01-24 05:27:10|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|2
1643002050000|2022-01-24 05:27:30|||||||||12
1643002070000|2022-01-24 05:27:50|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|7
1643002080000|2022-01-24 05:28:00|339.85|339.65|339.85|339.65|339.85|339.65|339.85|339.65|0
1643002090000|2022-01-24 05:28:10||339.7||339.7||339.7||339.7|1
1643002100000|2022-01-24 05:28:20|339.8|339.65|339.85|339.7|339.85|339.7|339.8|339.65|6
1643002110000|2022-01-24 05:28:30|339.8|339.65|339.85|339.7|339.85|339.7|339.8|339.65|2
1643002120000|2022-01-24 05:28:40||339.65||339.65||339.7||339.65|0
1643002130000|2022-01-24 05:28:50|339.8|339.7|339.8|339.65|339.8|339.7|339.8|339.65|7
1643002140000|2022-01-24 05:29:00|339.75|339.6|339.8|339.6|339.8|339.65|339.75|339.6|4
1643002150000|2022-01-24 05:29:10|339.75||339.75||339.8||339.75||0
1643002160000|2022-01-24 05:29:20|339.8|339.55|339.7|339.55|339.8|339.55|339.7|339.55|3
1643002170000|2022-01-24 05:29:30|339.65|339.5|339.7|339.55|339.7|339.55|339.65|339.5|3
1643002180000|2022-01-24 05:29:40|339.65|339.5|339.65|339.5|339.7|339.55|339.65|339.5|2
1643002200000|2022-01-24 05:30:00|||||||||1
1643002210000|2022-01-24 05:30:10|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|7
1643002220000|2022-01-24 05:30:20|339.75|339.6|339.75|339.55|339.75|339.6|339.75|339.55|2
1643002230000|2022-01-24 05:30:30|339.7|339.6|339.75|339.6|339.75|339.6|339.7|339.55|3
1643002240000|2022-01-24 05:30:40|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|3
1643002260000|2022-01-24 05:31:00||339.6||339.65||339.65||339.6|0
1643002270000|2022-01-24 05:31:10|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|5
1643002280000|2022-01-24 05:31:20|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.65|2
1643002300000|2022-01-24 05:31:40|||||||||2
1643002310000|2022-01-24 05:31:50|339.8|339.65|339.75|339.6|339.8|339.65|339.75|339.6|7
1643002320000|2022-01-24 05:32:00|339.8|339.55|339.75|339.55|339.8|339.6|339.75|339.55|5
1643002340000|2022-01-24 05:32:20||339.6||339.55||339.6||339.55|2
1643002350000|2022-01-24 05:32:30|339.7||339.7||339.7||339.7||1
1643002360000|2022-01-24 05:32:40||339.5||339.5||339.5||339.5|12
1643002370000|2022-01-24 05:32:50|339.65||339.7||339.7||339.65||0
1643002380000|2022-01-24 05:33:00|339.65|339.55|339.65|339.5|339.7|339.55|339.65|339.5|2
1643002390000|2022-01-24 05:33:10|||||||||1
1643002410000|2022-01-24 05:33:30||339.45||339.45||339.5||339.45|4
1643002420000|2022-01-24 05:33:40||339.5||339.45||339.5||339.45|0
1643002430000|2022-01-24 05:33:50|339.6|339.5|339.65|339.45|339.65|339.5|339.6|339.45|1
1643002440000|2022-01-24 05:34:00|339.6|339.5|339.6|339.45|339.6|339.5|339.6|339.45|1
1643002450000|2022-01-24 05:34:10|339.65|339.5|339.65|339.45|339.65|339.5|339.6|339.45|3
1643002460000|2022-01-24 05:34:20|339.6||339.6||339.65||339.6||0
1643002470000|2022-01-24 05:34:30|339.65|339.5|339.7|339.5|339.7|339.55|339.65|339.45|2
1643002480000|2022-01-24 05:34:40||339.55||339.55||339.55||339.55|3
1643002500000|2022-01-24 05:35:00|339.75|339.6|339.8|339.6|339.8|339.6|339.7|339.55|2
1643002510000|2022-01-24 05:35:10|339.75|339.65|339.8|339.6|339.8|339.65|339.75|339.6|1
1643002520000|2022-01-24 05:35:20|339.75|339.55|339.75|339.55|339.75|339.55|339.7|339.55|3
1643002530000|2022-01-24 05:35:30|339.7||339.7||339.7||339.7||0
1643002540000|2022-01-24 05:35:40|339.75||339.75||339.75||339.75||4
1643002550000|2022-01-24 05:35:50|339.7||339.7||339.75||339.7||0
1643002560000|2022-01-24 05:36:00|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|2
1643002580000|2022-01-24 05:36:20|339.7||339.7||339.7||339.7||2
1643002590000|2022-01-24 05:36:30|339.75|339.55|339.7|339.55|339.75|339.55|339.7|339.55|10
1643002600000|2022-01-24 05:36:40|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|13
1643002630000|2022-01-24 05:37:10|339.6|339.45|339.65|339.45|339.65|339.45|339.6|339.45|9
1643002640000|2022-01-24 05:37:20||339.5||339.5||339.5||339.5|1
1643002650000|2022-01-24 05:37:30|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|4
1643002670000|2022-01-24 05:37:50|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|8
1643002680000|2022-01-24 05:38:00|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|4
1643002710000|2022-01-24 05:38:30|339.6|339.45|339.65|339.45|339.65|339.5|339.6|339.45|3
1643002720000|2022-01-24 05:38:40|339.6||339.6||339.6||339.6||0
1643002740000|2022-01-24 05:39:00|339.65||339.65||339.65||339.6||3
1643002770000|2022-01-24 05:39:30||339.5||339.45||339.5||339.45|2
1643002780000|2022-01-24 05:39:40|339.6||339.6||339.6||339.6||0
1643002840000|2022-01-24 05:40:40|339.55|339.4|339.55|339.4|339.6|339.4|339.55|339.35|24
1643002850000|2022-01-24 05:40:50|||||||||1
1643002860000|2022-01-24 05:41:00|339.6|339.45|339.6|339.4|339.6|339.45|339.55|339.4|5
1643002870000|2022-01-24 05:41:10||339.45||339.45||339.45||339.45|0
1643002890000|2022-01-24 05:41:30|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|14
1643002900000|2022-01-24 05:41:40|||||||||1
1643002910000|2022-01-24 05:41:50|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|4
1643002920000|2022-01-24 05:42:00|339.55||339.55||339.55||339.55||0
1643002930000|2022-01-24 05:42:10|339.5|339.35|339.5|339.35|339.55|339.4|339.5|339.35|7
1643002940000|2022-01-24 05:42:20|||||||||2
1643002970000|2022-01-24 05:42:50|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|8
1643002980000|2022-01-24 05:43:00|339.5|339.35|339.55|339.4|339.55|339.4|339.5|339.35|7
1643003000000|2022-01-24 05:43:20||339.35||339.4||339.4||339.35|4
1643003020000|2022-01-24 05:43:40||339.35||339.4||339.4||339.35|1
1643003030000|2022-01-24 05:43:50|339.5|339.35|339.55|339.4|339.55|339.4|339.5|339.35|4
1643003040000|2022-01-24 05:44:00|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|0
1643003080000|2022-01-24 05:44:40|||||||||1
1643003100000|2022-01-24 05:45:00|||||||||1
1643003110000|2022-01-24 05:45:10|||||||||1
1643003130000|2022-01-24 05:45:30|339.55||339.5||339.55||339.5||10
1643003140000|2022-01-24 05:45:40|||||||||1
1643003160000|2022-01-24 05:46:00|||||||||2
1643003180000|2022-01-24 05:46:20|||||||||1
1643003190000|2022-01-24 05:46:30|||||||||1
1643003200000|2022-01-24 05:46:40|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|22
1643003230000|2022-01-24 05:47:10|339.4|339.25|339.45|339.3|339.45|339.3|339.4|339.25|10
1643003240000|2022-01-24 05:47:20||339.25||339.3||339.3||339.25|1
1643003280000|2022-01-24 05:48:00|339.4|339.25|339.45|339.3|339.45|339.3|339.4|339.25|4
1643003300000|2022-01-24 05:48:20|339.4|339.25|339.45|339.3|339.45|339.3|339.4|339.25|4
1643003310000|2022-01-24 05:48:30||339.25||339.3||339.3||339.25|1
1643003320000|2022-01-24 05:48:40||339.25||339.25||339.3||339.25|0
1643003330000|2022-01-24 05:48:50|339.4||339.45||339.45||339.4||11
1643003350000|2022-01-24 05:49:10||339.3||339.3||339.3||339.3|1
1643003360000|2022-01-24 05:49:20||339.25||339.3||339.3||339.25|0
1643003410000|2022-01-24 05:50:10|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|6
1643003420000|2022-01-24 05:50:20|339.55|339.3|339.5|339.3|339.55|339.3|339.5|339.3|7
1643003430000|2022-01-24 05:50:30|339.45|339.35|339.5|339.3|339.5|339.35|339.45|339.3|5
1643003440000|2022-01-24 05:50:40|339.45|339.35|339.45|339.3|339.45|339.35|339.45|339.3|0
1643003450000|2022-01-24 05:50:50||339.25||339.3||339.3||339.25|10
1643003460000|2022-01-24 05:51:00|339.5||339.45||339.5||339.45||3
1643003470000|2022-01-24 05:51:10|339.5||339.45||339.5||339.45||2
1643003510000|2022-01-24 05:51:50|||||||||7
1643003520000|2022-01-24 05:52:00|||||||||10
1643003530000|2022-01-24 05:52:10|339.4|339.25|339.4|339.25|339.45|339.25|339.4|339.25|10
1643003540000|2022-01-24 05:52:20|||||||||1
1643003590000|2022-01-24 05:53:10|||||||||1
1643003600000|2022-01-24 05:53:20|||||||||1
1643003610000|2022-01-24 05:53:30|||||||||1
1643003650000|2022-01-24 05:54:10|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|11
1643003660000|2022-01-24 05:54:20|||||||||3
1643003710000|2022-01-24 05:55:10|339.4||339.35||339.4||339.35||9
1643003720000|2022-01-24 05:55:20|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|0
1643003730000|2022-01-24 05:55:30|||||||||4
1643003770000|2022-01-24 05:56:10|||||||||2
1643003780000|2022-01-24 05:56:20|||||||||10
1643003800000|2022-01-24 05:56:40|||||||||3
1643003810000|2022-01-24 05:56:50|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|4
1643003830000|2022-01-24 05:57:10|339.5||339.45||339.5||339.45||5
1643003840000|2022-01-24 05:57:20|||||||||1
1643003850000|2022-01-24 05:57:30|339.5||339.45||339.5||339.45||3
1643003860000|2022-01-24 05:57:40|||||||||1
1643003870000|2022-01-24 05:57:50|||||||||1
1643003880000|2022-01-24 05:58:00|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|4
1643003890000|2022-01-24 05:58:10||339.2||339.25||339.25||339.2|5
1643003900000|2022-01-24 05:58:20|339.35|339.2|339.35|339.2|339.35|339.25|339.35|339.2|2
1643003910000|2022-01-24 05:58:30|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|8
1643003920000|2022-01-24 05:58:40|||||||||2
1643003930000|2022-01-24 05:58:50|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|2
1643003940000|2022-01-24 05:59:00|339.4||339.35||339.4||339.35||1
1643003960000|2022-01-24 05:59:20|||||||||1
1643003970000|2022-01-24 05:59:30|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|4
1643003980000|2022-01-24 05:59:40|339.35|339.2|339.35|339.2|339.35|339.25|339.35|339.2|6
1643003990000|2022-01-24 05:59:50|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|3
1643004000000|2022-01-24 06:00:00|339.35|339.2|339.4|339.25|339.4|339.25|339.35|339.2|4
1643004010000|2022-01-24 06:00:10|339.35|339.2|339.4|339.25|339.4|339.25|339.35|339.2|4
1643004020000|2022-01-24 06:00:20|||||||||7
1643004060000|2022-01-24 06:01:00|||||||||2
1643004090000|2022-01-24 06:01:30|339.35|339.2|339.3|339.15|339.35|339.2|339.3|339.15|13
1643004100000|2022-01-24 06:01:40|||||||||2
1643004120000|2022-01-24 06:02:00|339.35|339.2|339.35|339.15|339.35|339.2|339.3|339.15|8
1643004130000|2022-01-24 06:02:10|339.3|339.2|339.35|339.2|339.35|339.2|339.3|339.2|1
1643004140000|2022-01-24 06:02:20|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|5
1643004150000|2022-01-24 06:02:30|||||||||1
1643004160000|2022-01-24 06:02:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|3
1643004180000|2022-01-24 06:03:00|339.4||339.35||339.4||339.35||5
1643004200000|2022-01-24 06:03:20|339.3|339.15|339.3|339.15|339.35|339.15|339.3|339.15|6
1643004230000|2022-01-24 06:03:50|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|3
1643004240000|2022-01-24 06:04:00|339.3|339.15|339.3|339.15|339.3|339.15|339.25|339.15|9
1643004250000|2022-01-24 06:04:10|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|1
1643004300000|2022-01-24 06:05:00|339.3|339.2|339.35|339.2|339.35|339.2|339.3|339.2|7
1643004330000|2022-01-24 06:05:30|||||||||1
1643004350000|2022-01-24 06:05:50|||||||||6
1643004360000|2022-01-24 06:06:00|||||||||1
1643004370000|2022-01-24 06:06:10|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|6
1643004390000|2022-01-24 06:06:30|||||||||2
1643004410000|2022-01-24 06:06:50|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|6
1643004430000|2022-01-24 06:07:10|339.4|339.25|339.4|339.25|339.45|339.25|339.4|339.25|8
1643004440000|2022-01-24 06:07:20|339.45||339.4||339.45||339.4||9
1643004470000|2022-01-24 06:07:50|||||||||1
1643004480000|2022-01-24 06:08:00|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|7
1643004500000|2022-01-24 06:08:20|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|3
1643004510000|2022-01-24 06:08:30|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|9
1643004520000|2022-01-24 06:08:40|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|0
1643004540000|2022-01-24 06:09:00|339.45||339.45||339.45||339.45||1
1643004550000|2022-01-24 06:09:10||339.3||339.3||339.3||339.3|4
1643004560000|2022-01-24 06:09:20|339.5|339.25|339.45|339.25|339.5|339.25|339.4|339.25|13
1643004570000|2022-01-24 06:09:30|339.5|339.3|339.45|339.3|339.5|339.3|339.45|339.3|6
1643004580000|2022-01-24 06:09:40|||||||||6
1643004590000|2022-01-24 06:09:50|||||||||1
1643004610000|2022-01-24 06:10:10|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|7
1643004630000|2022-01-24 06:10:30|||||||||1
1643004640000|2022-01-24 06:10:40|339.55||339.5||339.55||339.5||7
1643004660000|2022-01-24 06:11:00|||||||||1
1643004670000|2022-01-24 06:11:10|339.55||339.5||339.55||339.5||5
1643004680000|2022-01-24 06:11:20|339.55||339.55||339.55||339.55||1
1643004690000|2022-01-24 06:11:30|339.5||339.5||339.5||339.5||2
1643004700000|2022-01-24 06:11:40|339.55||339.5||339.55||339.5||15
1643004720000|2022-01-24 06:12:00|||||||||4
1643004740000|2022-01-24 06:12:20|339.55||339.5||339.55||339.5||1
1643004760000|2022-01-24 06:12:40|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|4
1643004790000|2022-01-24 06:13:10|339.6|339.45|339.55|339.4|339.6|339.45|339.55|339.4|11
1643004810000|2022-01-24 06:13:30|||||||||7
1643004820000|2022-01-24 06:13:40|339.6|339.45|339.55|339.4|339.6|339.45|339.55|339.4|6
1643004830000|2022-01-24 06:13:50|339.6||339.55||339.6||339.55||3
1643004850000|2022-01-24 06:14:10|339.5|339.35|339.45|339.3|339.5|339.35|339.45|339.3|12
1643004860000|2022-01-24 06:14:20|339.5||339.45||339.5||339.45||3
1643004870000|2022-01-24 06:14:30||339.25||339.3||339.3||339.25|1
1643004880000|2022-01-24 06:14:40|||||||||1
1643004900000|2022-01-24 06:15:00|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|6
1643004930000|2022-01-24 06:15:30|339.45|339.3|339.5|339.35|339.5|339.35|339.45|339.3|9
1643004960000|2022-01-24 06:16:00|||||||||3
1643004970000|2022-01-24 06:16:10||339.3||339.3||339.3||339.3|8
1643004980000|2022-01-24 06:16:20|339.45||339.5||339.5||339.45||0
1643004990000|2022-01-24 06:16:30|339.45|339.35|339.45|339.3|339.45|339.35|339.45|339.3|9
1643005000000|2022-01-24 06:16:40|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|3
1643005010000|2022-01-24 06:16:50|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|1
1643005020000|2022-01-24 06:17:00|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|10
1643005030000|2022-01-24 06:17:10|339.45|339.3|339.4|339.25|339.45|339.3|339.4|339.25|6
1643005040000|2022-01-24 06:17:20|||||||||1
1643005050000|2022-01-24 06:17:30|||||||||1
1643005060000|2022-01-24 06:17:40|||||||||1
1643005070000|2022-01-24 06:17:50|||||||||5
1643005080000|2022-01-24 06:18:00|||||||||7
1643005100000|2022-01-24 06:18:20|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|5
1643005110000|2022-01-24 06:18:30|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|5
1643005130000|2022-01-24 06:18:50|339.45|339.3|339.5|339.3|339.5|339.3|339.45|339.3|13
1643005140000|2022-01-24 06:19:00|339.45|339.35|339.45|339.3|339.45|339.35|339.45|339.3|1
1643005150000|2022-01-24 06:19:10|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|9
1643005160000|2022-01-24 06:19:20|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|2
1643005190000|2022-01-24 06:19:50|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|6
1643005200000|2022-01-24 06:20:00|||||||||1
1643005210000|2022-01-24 06:20:10|339.45|339.3|339.5|339.35|339.5|339.35|339.45|339.3|14
1643005220000|2022-01-24 06:20:20|||||||||12
1643005230000|2022-01-24 06:20:30|||||||||3
1643005240000|2022-01-24 06:20:40|339.55||339.55||339.55||339.55||1
1643005250000|2022-01-24 06:20:50|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|7
1643005260000|2022-01-24 06:21:00|339.55|339.35|339.55|339.35|339.55|339.35|339.55|339.35|7
1643005270000|2022-01-24 06:21:10|339.5|339.3|339.45|339.25|339.5|339.35|339.45|339.25|3
1643005280000|2022-01-24 06:21:20|339.4||339.4||339.4||339.4||6
1643005300000|2022-01-24 06:21:40|||||||||1
1643005310000|2022-01-24 06:21:50|||||||||9
1643005320000|2022-01-24 06:22:00|||||||||2
1643005330000|2022-01-24 06:22:10|||||||||1
1643005340000|2022-01-24 06:22:20|339.45||339.45||339.45||339.45||8
1643005350000|2022-01-24 06:22:30|339.4||339.4||339.4||339.4||4
1643005360000|2022-01-24 06:22:40|||||||||6
1643005370000|2022-01-24 06:22:50|||||||||1
1643005380000|2022-01-24 06:23:00||339.2||339.25||339.25||339.2|8
1643005400000|2022-01-24 06:23:20|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|2
1643005410000|2022-01-24 06:23:30|||||||||1
1643005430000|2022-01-24 06:23:50|339.4||339.4||339.4||339.4||8
1643005440000|2022-01-24 06:24:00|339.35||339.35||339.35||339.35||1
1643005450000|2022-01-24 06:24:10|339.4||339.4||339.4||339.35||9
1643005460000|2022-01-24 06:24:20||339.25||339.2||339.25||339.2|4
1643005480000|2022-01-24 06:24:40||339.25||339.2||339.25||339.2|1
1643005490000|2022-01-24 06:24:50||339.25||339.25||339.25||339.25|0
1643005500000|2022-01-24 06:25:00|||||||||1
1643005530000|2022-01-24 06:25:30|||||||||4
1643005540000|2022-01-24 06:25:40|339.45||339.4||339.45||339.4||2
1643005550000|2022-01-24 06:25:50|339.45|339.3|339.4|339.25|339.45|339.3|339.4|339.25|12
1643005560000|2022-01-24 06:26:00||339.2||339.2||339.25||339.2|4
1643005570000|2022-01-24 06:26:10||339.25||339.25||339.25||339.25|9
1643005620000|2022-01-24 06:27:00|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|7
1643005630000|2022-01-24 06:27:10|339.5||339.45||339.5||339.45||1
1643005640000|2022-01-24 06:27:20|339.5||339.45||339.5||339.45||2
1643005650000|2022-01-24 06:27:30|339.5||339.45||339.5||339.45||6
1643005660000|2022-01-24 06:27:40|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|7
1643005670000|2022-01-24 06:27:50||339.2||339.25||339.25||339.2|1
1643005680000|2022-01-24 06:28:00|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|1
1643005710000|2022-01-24 06:28:30|||||||||1
1643005720000|2022-01-24 06:28:40|339.4|339.25|339.45|339.3|339.45|339.3|339.4|339.25|9
1643005740000|2022-01-24 06:29:00|339.4|339.25|339.45|339.3|339.45|339.3|339.4|339.25|7
1643005750000|2022-01-24 06:29:10||339.25||339.25||339.3||339.25|0
1643005760000|2022-01-24 06:29:20||339.3||339.25||339.3||339.25|0
1643005770000|2022-01-24 06:29:30|339.4||339.4||339.4||339.4||0
1643005780000|2022-01-24 06:29:40|339.45||339.4||339.45||339.4||9
1643005790000|2022-01-24 06:29:50|339.45|339.3|339.5|339.35|339.5|339.35|339.45|339.3|6
1643005800000|2022-01-24 06:30:00|||||||||1
1643005810000|2022-01-24 06:30:10|339.45|339.3|339.45|339.3|339.5|339.3|339.45|339.3|13
1643005820000|2022-01-24 06:30:20|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|2
1643005830000|2022-01-24 06:30:30|||||||||2
1643005840000|2022-01-24 06:30:40|||||||||7
1643005850000|2022-01-24 06:30:50|339.55||339.5||339.55||339.5||7
1643005870000|2022-01-24 06:31:10|339.45|339.3|339.45|339.3|339.45|339.35|339.45|339.3|7
1643005890000|2022-01-24 06:31:30||339.25||339.25||339.3||339.25|1
1643005900000|2022-01-24 06:31:40|339.4||339.4||339.4||339.4||0
1643005930000|2022-01-24 06:32:10|||||||||5
1643005940000|2022-01-24 06:32:20|339.45||339.45||339.45||339.45||14
1643005950000|2022-01-24 06:32:30|339.4||339.4||339.4||339.4||0
1643005960000|2022-01-24 06:32:40|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|10
1643005980000|2022-01-24 06:33:00||339.25||339.25||339.25||339.25|2
1643005990000|2022-01-24 06:33:10||339.3||339.3||339.3||339.25|0
1643006000000|2022-01-24 06:33:20||339.25||339.3||339.3||339.25|0
1643006010000|2022-01-24 06:33:30|339.5|339.35|339.5|339.35|339.5|339.35|339.45|339.35|7
1643006020000|2022-01-24 06:33:40|||||||||3
1643006030000|2022-01-24 06:33:50|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|5
1643006040000|2022-01-24 06:34:00|339.5|339.35|339.5|339.35|339.55|339.35|339.5|339.35|8
1643006050000|2022-01-24 06:34:10||339.3||339.35||339.35||339.3|0
1643006090000|2022-01-24 06:34:50|||||||||5
1643006110000|2022-01-24 06:35:10|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|13
1643006120000|2022-01-24 06:35:20|339.5|339.35|339.45|339.3|339.5|339.35|339.45|339.3|9
1643006140000|2022-01-24 06:35:40|||||||||1
1643006150000|2022-01-24 06:35:50|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|7
1643006160000|2022-01-24 06:36:00|||||||||1
1643006170000|2022-01-24 06:36:10|||||||||4
1643006190000|2022-01-24 06:36:30|339.45|339.3|339.5|339.3|339.5|339.3|339.45|339.3|8
1643006200000|2022-01-24 06:36:40|339.45|339.35|339.45|339.3|339.45|339.35|339.45|339.3|12
1643006210000|2022-01-24 06:36:50|||||||||4
1643006220000|2022-01-24 06:37:00|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.3|2
1643006230000|2022-01-24 06:37:10||339.3||339.35||339.35||339.3|0
1643006240000|2022-01-24 06:37:20|339.55||339.5||339.55||339.5||2
1643006260000|2022-01-24 06:37:40|||||||||4
1643006280000|2022-01-24 06:38:00|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|1
1643006290000|2022-01-24 06:38:10|||||||||1
1643006300000|2022-01-24 06:38:20|339.6||339.55||339.6||339.55||5
1643006310000|2022-01-24 06:38:30|||||||||1
1643006320000|2022-01-24 06:38:40|||||||||1
1643006330000|2022-01-24 06:38:50|339.5|339.35|339.5|339.35|339.55|339.35|339.5|339.3|15
1643006340000|2022-01-24 06:39:00|||||||||1
1643006370000|2022-01-24 06:39:30|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|15
1643006380000|2022-01-24 06:39:40|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|3
1643006390000|2022-01-24 06:39:50|||||||||2
1643006410000|2022-01-24 06:40:10|||||||||2
1643006420000|2022-01-24 06:40:20|||||||||6
1643006430000|2022-01-24 06:40:30|339.45|339.3|339.45|339.3|339.45|339.3|339.4|339.3|17
1643006440000|2022-01-24 06:40:40|||||||||1
1643006450000|2022-01-24 06:40:50|339.5||339.5||339.5||339.5||0
1643006460000|2022-01-24 06:41:00|339.45|339.35|339.5|339.35|339.5|339.35|339.45|339.35|4
1643006470000|2022-01-24 06:41:10|||||||||1
1643006480000|2022-01-24 06:41:20|||||||||3
1643006510000|2022-01-24 06:41:50|||||||||4
1643006520000|2022-01-24 06:42:00|||||||||2
1643006530000|2022-01-24 06:42:10|||||||||2
1643006560000|2022-01-24 06:42:40|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|10
1643006600000|2022-01-24 06:43:20|||||||||3
1643006610000|2022-01-24 06:43:30|||||||||5
1643006620000|2022-01-24 06:43:40|||||||||1
1643006640000|2022-01-24 06:44:00|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|5
1643006650000|2022-01-24 06:44:10|||||||||6
1643006680000|2022-01-24 06:44:40|||||||||3
1643006690000|2022-01-24 06:44:50|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|7
1643006700000|2022-01-24 06:45:00|339.5|339.35|339.5|339.35|339.55|339.35|339.5|339.35|7
1643006710000|2022-01-24 06:45:10|339.55||339.5||339.55||339.5||2
1643006740000|2022-01-24 06:45:40|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|25
1643006770000|2022-01-24 06:46:10|339.4|339.25|339.4|339.25|339.45|339.25|339.4|339.25|2
1643006810000|2022-01-24 06:46:50|||||||||5
1643006830000|2022-01-24 06:47:10|339.35|339.2|339.3|339.15|339.35|339.2|339.3|339.1|8
1643006850000|2022-01-24 06:47:30|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|5
1643006860000|2022-01-24 06:47:40|||||||||8
1643006870000|2022-01-24 06:47:50|||||||||1
1643006880000|2022-01-24 06:48:00|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|23
1643006900000|2022-01-24 06:48:20|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|8
1643006910000|2022-01-24 06:48:30||339.15||339.15||339.2||339.15|1
1643006920000|2022-01-24 06:48:40||339.2||339.2||339.2||339.2|0
1643006940000|2022-01-24 06:49:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|3
1643006970000|2022-01-24 06:49:30|||||||||4
1643006990000|2022-01-24 06:49:50|||||||||4
1643007000000|2022-01-24 06:50:00|||||||||1
1643007010000|2022-01-24 06:50:10|||||||||2
1643007020000|2022-01-24 06:50:20|||||||||4
1643007030000|2022-01-24 06:50:30|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|2
1643007040000|2022-01-24 06:50:40|||||||||2
1643007050000|2022-01-24 06:50:50|339.2|339.05|339.2|339.05|339.25|339.05|339.2|339.05|4
1643007060000|2022-01-24 06:51:00|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|7
1643007080000|2022-01-24 06:51:20|||||||||5
1643007100000|2022-01-24 06:51:40|||||||||4
1643007110000|2022-01-24 06:51:50|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|6
1643007140000|2022-01-24 06:52:20|||||||||8
1643007150000|2022-01-24 06:52:30|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|12
1643007160000|2022-01-24 06:52:40|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|6
1643007190000|2022-01-24 06:53:10|339.35|339.2|339.35|339.15|339.35|339.2|339.35|339.15|25
1643007200000|2022-01-24 06:53:20|339.3|339.2|339.35|339.15|339.35|339.2|339.3|339.15|3
1643007210000|2022-01-24 06:53:30||339.2||339.2||339.2||339.2|1
1643007220000|2022-01-24 06:53:40||339.15||339.2||339.2||339.15|3
1643007230000|2022-01-24 06:53:50|339.4||339.4||339.4||339.4||6
1643007240000|2022-01-24 06:54:00|339.35|339.25|339.4|339.25|339.4|339.25|339.35|339.2|4
1643007270000|2022-01-24 06:54:30|339.35|339.2|339.35|339.15|339.35|339.2|339.35|339.15|9
1643007280000|2022-01-24 06:54:40||339.2||339.2||339.2||339.15|1
1643007290000|2022-01-24 06:54:50|339.3|339.1|339.25|339.1|339.3|339.1|339.25|339.1|13
1643007300000|2022-01-24 06:55:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.1|5
1643007320000|2022-01-24 06:55:20|339.35||339.35||339.35||339.35||13
1643007330000|2022-01-24 06:55:30|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|5
1643007340000|2022-01-24 06:55:40||339.25||339.25||339.25||339.25|1
1643007360000|2022-01-24 06:56:00|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|7
1643007380000|2022-01-24 06:56:20|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|8
1643007430000|2022-01-24 06:57:10|||||||||4
1643007450000|2022-01-24 06:57:30|339.45||339.4||339.45||339.4||13
1643007460000|2022-01-24 06:57:40|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|6
1643007480000|2022-01-24 06:58:00|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|7
1643007520000|2022-01-24 06:58:40|339.45||339.45||339.45||339.45||7
1643007530000|2022-01-24 06:58:50|339.4||339.4||339.4||339.4||0
1643007540000|2022-01-24 06:59:00|339.45||339.45||339.45||339.4||3
1643007550000|2022-01-24 06:59:10||339.3||339.3||339.3||339.3|1
1643007560000|2022-01-24 06:59:20|||||||||3
1643007570000|2022-01-24 06:59:30|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|8
1643007580000|2022-01-24 06:59:40||339.2||339.25||339.25||339.2|5
1643007600000|2022-01-24 07:00:00|339.35|339.15|339.3|339.1|339.35|339.15|339.3|339.1|25
1643007610000|2022-01-24 07:00:10|339.25|339.15|339.25|339.1|339.25|339.15|339.25|339.05|1
1643007630000|2022-01-24 07:00:30||339.05||339.1||339.1||339.05|1
1643007640000|2022-01-24 07:00:40|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|7
1643007650000|2022-01-24 07:00:50|339.15|339|339.15|339|339.15|339|339.15|339|12
1643007660000|2022-01-24 07:01:00|339.1|338.95|339|338.85|339.1|338.95|339|338.85|19
1643007670000|2022-01-24 07:01:10|338.95|338.8|339.1|338.9|339.1|338.9|338.95|338.8|16
1643007680000|2022-01-24 07:01:20||338.95||338.9||338.95||338.9|8
1643007690000|2022-01-24 07:01:30|339.05|338.95|339.15|339|339.15|339|339.05|338.95|5
1643007710000|2022-01-24 07:01:50|339.1|338.95|339.05|338.9|339.15|338.95|339.05|338.9|7
1643007720000|2022-01-24 07:02:00|339.1|338.95|339.05|338.9|339.1|338.95|339.05|338.9|5
1643007730000|2022-01-24 07:02:10|339.1|338.95|339.1|338.95|339.1|338.95|339.05|338.9|16
1643007740000|2022-01-24 07:02:20|339.05|338.9|339.1|338.9|339.1|338.9|339.05|338.85|5
1643007750000|2022-01-24 07:02:30|339.05|338.85|339.05|338.85|339.05|338.9|339.05|338.85|0
1643007760000|2022-01-24 07:02:40|339|338.9|339|338.85|339|338.9|339|338.85|2
1643007770000|2022-01-24 07:02:50|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|11
1643007780000|2022-01-24 07:03:00|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|6
1643007790000|2022-01-24 07:03:10|339.05|338.9|339.05|338.9|339.05|338.9|339|338.85|7
1643007800000|2022-01-24 07:03:20||338.85||338.9||338.9||338.85|3
1643007810000|2022-01-24 07:03:30|339|338.85|339.05|338.85|339.05|338.85|339|338.85|3
1643007820000|2022-01-24 07:03:40|339||339||339||339||1
1643007830000|2022-01-24 07:03:50|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.85|3
1643007850000|2022-01-24 07:04:10|339|338.85|339|338.85|339|338.9|339|338.85|9
1643007860000|2022-01-24 07:04:20|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.85|6
1643007870000|2022-01-24 07:04:30||338.85||338.9||338.9||338.85|0
1643007890000|2022-01-24 07:04:50|||||||||6
1643007900000|2022-01-24 07:05:00|339.1||339.05||339.1||339.05||13
1643007920000|2022-01-24 07:05:20|339.15|338.95|339.1|338.95|339.15|338.95|339.1|338.95|19
1643007930000|2022-01-24 07:05:30|||||||||3
1643007940000|2022-01-24 07:05:40|339.15|339|339.1|338.95|339.15|339|339.1|338.95|14
1643007950000|2022-01-24 07:05:50|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|2
1643007960000|2022-01-24 07:06:00|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|3
1643007980000|2022-01-24 07:06:20|||||||||9
1643007990000|2022-01-24 07:06:30|339.15|339|339.15|339|339.15|339|339.15|339|8
1643008000000|2022-01-24 07:06:40|||||||||5
1643008010000|2022-01-24 07:06:50|339.2||339.15||339.2||339.15||7
1643008030000|2022-01-24 07:07:10|339.1|338.95|339.1|338.95|339.15|338.95|339.1|338.95|10
1643008040000|2022-01-24 07:07:20|339.15||339.1||339.15||339.1||2
1643008050000|2022-01-24 07:07:30|||||||||1
1643008060000|2022-01-24 07:07:40|339.15|339|339.15|339|339.2|339|339.15|339|14
1643008070000|2022-01-24 07:07:50|||||||||1
1643008080000|2022-01-24 07:08:00|339.2|339.05|339.25|339.05|339.25|339.05|339.2|339.05|7
1643008090000|2022-01-24 07:08:10|339.3|339.1|339.3|339.15|339.3|339.15|339.3|339.1|10
1643008100000|2022-01-24 07:08:20|339.35|339.2|339.3|339.15|339.35|339.2|339.3|339.1|27
1643008130000|2022-01-24 07:08:50|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|11
1643008150000|2022-01-24 07:09:10|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.1|4
1643008160000|2022-01-24 07:09:20|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.15|5
1643008170000|2022-01-24 07:09:30||339.15||339.15||339.15||339.15|0
1643008180000|2022-01-24 07:09:40|339.3||339.3||339.3||339.3||3
1643008200000|2022-01-24 07:10:00|339.25|339.1|339.25|339.1|339.25|339.15|339.25|339.1|6
1643008210000|2022-01-24 07:10:10|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|24
1643008220000|2022-01-24 07:10:20|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|6
1643008230000|2022-01-24 07:10:30|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|6
1643008260000|2022-01-24 07:11:00|||||||||1
1643008270000|2022-01-24 07:11:10|||||||||1
1643008280000|2022-01-24 07:11:20|339.35||339.3||339.35||339.3||6
1643008290000|2022-01-24 07:11:30|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|4
1643008300000|2022-01-24 07:11:40||339.05||339.1||339.1||339.05|1
1643008310000|2022-01-24 07:11:50||339.05||339.05||339.1||339.05|0
1643008320000|2022-01-24 07:12:00|339.2||339.2||339.2||339.2||0
1643008340000|2022-01-24 07:12:20|339.15|339|339.15|339|339.15|339|339.15|339|14
1643008350000|2022-01-24 07:12:30|||||||||11
1643008370000|2022-01-24 07:12:50|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|9
1643008380000|2022-01-24 07:13:00|339.15|339|339.1|338.95|339.15|339|339.1|338.95|12
1643008390000|2022-01-24 07:13:10|||||||||14
1643008400000|2022-01-24 07:13:20|339.15||339.15||339.15||339.15||4
1643008410000|2022-01-24 07:13:30|339.2|339|339.2|339.05|339.2|339.05|339.2|339|7
1643008420000|2022-01-24 07:13:40|339.15|339|339.15|339|339.15|339|339.15|338.95|5
1643008430000|2022-01-24 07:13:50|339.2|339.05|339.15|339|339.2|339.05|339.15|339|7
1643008450000|2022-01-24 07:14:10|||||||||1
1643008470000|2022-01-24 07:14:30|||||||||4
1643008490000|2022-01-24 07:14:50|339.1|338.95|339.15|339|339.15|339|339.1|338.95|11
1643008500000|2022-01-24 07:15:00|||||||||1
1643008510000|2022-01-24 07:15:10|339.2|339.1|339.2|339.05|339.25|339.1|339.2|339.05|8
1643008520000|2022-01-24 07:15:20|||||||||7
1643008530000|2022-01-24 07:15:30|339.25||339.2||339.25||339.2||6
1643008540000|2022-01-24 07:15:40|339.25||339.2||339.25||339.2||8
1643008550000|2022-01-24 07:15:50|||||||||1
1643008560000|2022-01-24 07:16:00|339.15|339|339.15|339|339.15|339|339.1|338.95|20
1643008580000|2022-01-24 07:16:20||338.95||338.95||338.95||338.95|0
1643008590000|2022-01-24 07:16:30||339||339||339||339|0
1643008600000|2022-01-24 07:16:40|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|3
1643008640000|2022-01-24 07:17:20|339.15|339|339.15|338.95|339.15|339|339.1|338.95|15
1643008650000|2022-01-24 07:17:30||339||339||339||338.95|0
1643008670000|2022-01-24 07:17:50|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|5
1643008690000|2022-01-24 07:18:10|||||||||1
1643008700000|2022-01-24 07:18:20|339.05|338.9|339.1|338.95|339.1|338.95|339.05|338.9|15
1643008710000|2022-01-24 07:18:30|||||||||1
1643008720000|2022-01-24 07:18:40|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.85|5
1643008730000|2022-01-24 07:18:50|||||||||1
1643008740000|2022-01-24 07:19:00|339.1|338.95|339.1|338.95|339.1|338.95|339.05|338.9|18
1643008760000|2022-01-24 07:19:20|339.05|338.9|339.05|338.9|339.05|338.95|339.05|338.9|15
1643008770000|2022-01-24 07:19:30|339.1|338.85|339|338.8|339.1|338.85|339|338.8|25
1643008780000|2022-01-24 07:19:40|338.95|338.75|338.95|338.75|338.95|338.75|338.95|338.75|4
1643008790000|2022-01-24 07:19:50|338.9||338.9||338.9||338.9||7
1643008800000|2022-01-24 07:20:00|338.85|338.7|338.9|338.75|338.9|338.75|338.85|338.7|10
1643008810000|2022-01-24 07:20:10|||||||||2
1643008820000|2022-01-24 07:20:20|338.85|338.7|338.85|338.65|338.85|338.7|338.85|338.65|8
1643008830000|2022-01-24 07:20:30||338.7||338.7||338.7||338.7|0
1643008840000|2022-01-24 07:20:40|338.8|338.65|338.85|338.7|338.85|338.7|338.8|338.65|15
1643008860000|2022-01-24 07:21:00|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|12
1643008870000|2022-01-24 07:21:10|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|8
1643008880000|2022-01-24 07:21:20|||||||||3
1643008900000|2022-01-24 07:21:40|||||||||4
1643008920000|2022-01-24 07:22:00|339|338.85|339|338.85|339|338.85|339|338.85|11
1643008930000|2022-01-24 07:22:10|||||||||1
1643008940000|2022-01-24 07:22:20|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|7
1643008950000|2022-01-24 07:22:30|339.1||339.05||339.1||339.05||6
1643008960000|2022-01-24 07:22:40|339|338.85|339|338.85|339|338.85|339|338.85|9
1643008980000|2022-01-24 07:23:00|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.85|4
1643009000000|2022-01-24 07:23:20|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|6
1643009020000|2022-01-24 07:23:40|339.15|339|339.2|339|339.2|339|339.15|339|4
1643009030000|2022-01-24 07:23:50||339.05||339||339.05||339|9
1643009040000|2022-01-24 07:24:00|339.15||339.15||339.15||339.15||0
1643009050000|2022-01-24 07:24:10|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|12
1643009060000|2022-01-24 07:24:20|339.25||339.25||339.25||339.2||8
1643009070000|2022-01-24 07:24:30|339.2||339.2||339.2||339.2||1
1643009080000|2022-01-24 07:24:40|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|5
1643009100000|2022-01-24 07:25:00|||||||||5
1643009130000|2022-01-24 07:25:30|339.3|339.15|339.3|339.15|339.35|339.15|339.3|339.15|26
1643009140000|2022-01-24 07:25:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|9
1643009150000|2022-01-24 07:25:50|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|6
1643009160000|2022-01-24 07:26:00|339.35|339.2|339.4|339.25|339.4|339.25|339.35|339.15|22
1643009190000|2022-01-24 07:26:30|||||||||3
1643009200000|2022-01-24 07:26:40||339.2||339.2||339.2||339.2|7
1643009210000|2022-01-24 07:26:50|339.35|339.15|339.3|339.15|339.35|339.15|339.3|339.15|2
1643009220000|2022-01-24 07:27:00|||||||||2
1643009240000|2022-01-24 07:27:20|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|11
1643009250000|2022-01-24 07:27:30|339.15|339|339.15|339|339.15|339|339.15|338.95|30
1643009260000|2022-01-24 07:27:40|||||||||4
1643009270000|2022-01-24 07:27:50|||||||||3
1643009280000|2022-01-24 07:28:00|339.2|339.05|339.25|339.05|339.25|339.05|339.15|339|40
1643009290000|2022-01-24 07:28:10||339.1||339.1||339.1||339.1|0
1643009310000|2022-01-24 07:28:30|339.3||339.25||339.3||339.25||6
1643009320000|2022-01-24 07:28:40|339.2|339.05|339.2|339|339.2|339.05|339.15|339|14
1643009330000|2022-01-24 07:28:50|339.15|339.05|339.15|339|339.15|339.05|339.15|339|2
1643009340000|2022-01-24 07:29:00|339.2|339.05|339.2|339|339.2|339.05|339.15|339|2
1643009350000|2022-01-24 07:29:10||339.05||339.05||339.05||339.05|0
1643009360000|2022-01-24 07:29:20|339.15|339|339.15|339|339.15|339|339.15|339|4
1643009370000|2022-01-24 07:29:30|339.1|338.95|339.15|339|339.15|339|339.1|338.9|10
1643009390000|2022-01-24 07:29:50|339.1|338.95|339.15|338.95|339.15|338.95|339.1|338.95|5
1643009400000|2022-01-24 07:30:00|339.1||339.1||339.1||339.1||2
1643009420000|2022-01-24 07:30:20|339.15|339|339.15|339|339.2|339|339.15|339|11
1643009430000|2022-01-24 07:30:30|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|2
1643009440000|2022-01-24 07:30:40|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|4
1643009460000|2022-01-24 07:31:00|339.3||339.25||339.3||339.25||8
1643009500000|2022-01-24 07:31:40|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|8
1643009510000|2022-01-24 07:31:50|339.25|339.1|339.25|339.1|339.3|339.15|339.25|339.1|9
1643009520000|2022-01-24 07:32:00|339.3||339.25||339.3||339.25||2
1643009540000|2022-01-24 07:32:20||339.05||339.05||339.05||339.05|0
1643009550000|2022-01-24 07:32:30||339.1||339.1||339.1||339.1|0
1643009570000|2022-01-24 07:32:50|||||||||3
1643009580000|2022-01-24 07:33:00|||||||||1
1643009590000|2022-01-24 07:33:10|||||||||7
1643009600000|2022-01-24 07:33:20|339.3||339.25||339.3||339.25||4
1643009620000|2022-01-24 07:33:40|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|8
1643009630000|2022-01-24 07:33:50|||||||||11
1643009640000|2022-01-24 07:34:00|339.35||339.3||339.35||339.3||5
1643009650000|2022-01-24 07:34:10|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|4
1643009660000|2022-01-24 07:34:20|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|1
1643009670000|2022-01-24 07:34:30|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|7
1643009680000|2022-01-24 07:34:40|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|7
1643009710000|2022-01-24 07:35:10|339.2|339.05|339.2|339|339.2|339.05|339.2|339|11
1643009720000|2022-01-24 07:35:20|339.25|339.05|339.2|339.05|339.25|339.1|339.2|339.05|7
1643009730000|2022-01-24 07:35:30|339.25|339.1|339.25|339.1|339.25|339.1|339.2|339.1|3
1643009760000|2022-01-24 07:36:00|||||||||1
1643009770000|2022-01-24 07:36:10|||||||||3
1643009790000|2022-01-24 07:36:30|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|5
1643009800000|2022-01-24 07:36:40|339.25|339.1|339.25|339.05|339.25|339.1|339.25|339.05|8
1643009810000|2022-01-24 07:36:50|339.2||339.25||339.25||339.2||0
1643009820000|2022-01-24 07:37:00|339.2|339|339.2|339.05|339.2|339.05|339.2|339|0
1643009830000|2022-01-24 07:37:10|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|6
1643009840000|2022-01-24 07:37:20|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|6
1643009870000|2022-01-24 07:37:50|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|6
1643009880000|2022-01-24 07:38:00|339.2|339.05|339.2|339.05|339.25|339.05|339.2|339.05|12
1643009890000|2022-01-24 07:38:10|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|4
1643009900000|2022-01-24 07:38:20|||||||||6
1643009910000|2022-01-24 07:38:30|||||||||2
1643009920000|2022-01-24 07:38:40|||||||||3
1643009930000|2022-01-24 07:38:50|339.25|339.1|339.3|339.1|339.3|339.1|339.25|339.1|12
1643009940000|2022-01-24 07:39:00|339.25|339.15|339.3|339.15|339.3|339.15|339.25|339.15|8
1643009960000|2022-01-24 07:39:20|||||||||7
1643009970000|2022-01-24 07:39:30|339.25|339.1|339.3|339.1|339.3|339.15|339.25|339.05|38
1643009980000|2022-01-24 07:39:40||339.15||339.15||339.15||339.15|10
1643009990000|2022-01-24 07:39:50||339.1||339.15||339.15||339.1|3
1643010000000|2022-01-24 07:40:00||339.1||339.1||339.1||339.1|4
1643010010000|2022-01-24 07:40:10|339.25|339.05|339.25|339.1|339.25|339.1|339.25|339.05|21
1643010020000|2022-01-24 07:40:20|339.3|339.15|339.3|339.1|339.3|339.15|339.3|339.1|21
1643010030000|2022-01-24 07:40:30|339.25|339.05|339.25|339.05|339.25|339.05|339.25|339.05|1
1643010050000|2022-01-24 07:40:50|339.2|339|339.15|339|339.2|339|339.15|339|3
1643010060000|2022-01-24 07:41:00|||||||||1
1643010080000|2022-01-24 07:41:20|339.2||339.2||339.2||339.15||9
1643010090000|2022-01-24 07:41:30|339.15||339.15||339.15||339.15||0
1643010100000|2022-01-24 07:41:40|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|7
1643010110000|2022-01-24 07:41:50||338.9||338.95||338.95||338.9|7
1643010120000|2022-01-24 07:42:00|||||||||4
1643010130000|2022-01-24 07:42:10||338.9||338.95||338.95||338.9|9
1643010150000|2022-01-24 07:42:30|339.15|339|339.1|338.95|339.15|339|339.1|338.95|8
1643010180000|2022-01-24 07:43:00||338.9||338.95||338.95||338.9|11
1643010190000|2022-01-24 07:43:10||338.9||338.9||338.95||338.9|5
1643010200000|2022-01-24 07:43:20|339.15|338.95|339.15|339|339.15|339|339.15|338.95|10
1643010210000|2022-01-24 07:43:30|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339.05|3
1643010240000|2022-01-24 07:44:00|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.05|5
1643010250000|2022-01-24 07:44:10|339.3|339.05|339.25|339.1|339.3|339.1|339.25|339.05|87
1643010270000|2022-01-24 07:44:30||339.05||339.1||339.1||339.05|7
1643010290000|2022-01-24 07:44:50|339.3||339.25||339.3||339.25||2
1643010300000|2022-01-24 07:45:00|339.3||339.25||339.3||339.25||1
1643010320000|2022-01-24 07:45:20|||||||||1
1643010330000|2022-01-24 07:45:30|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|7
1643010340000|2022-01-24 07:45:40|339.35|339.2|339.35|339.2|339.35|339.2|339.3|339.2|4
1643010350000|2022-01-24 07:45:50|339.4|339.25|339.4|339.2|339.4|339.25|339.35|339.15|6
1643010360000|2022-01-24 07:46:00|339.35||339.35||339.35||339.35||1
1643010370000|2022-01-24 07:46:10|339.4||339.35||339.4||339.35||1
1643010380000|2022-01-24 07:46:20|339.4|339.25|339.4|339.25|339.4|339.25|339.35|339.25|0
1643010390000|2022-01-24 07:46:30|||||||||2
1643010400000|2022-01-24 07:46:40|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|12
1643010410000|2022-01-24 07:46:50||339.25||339.3||339.3||339.25|14
1643010440000|2022-01-24 07:47:20|339.5|339.35|339.5|339.35|339.5|339.35|339.45|339.35|11
1643010450000|2022-01-24 07:47:30||339.3||339.35||339.35||339.3|0
1643010460000|2022-01-24 07:47:40|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|6
1643010480000|2022-01-24 07:48:00|||||||||3
1643010490000|2022-01-24 07:48:10|||||||||1
1643010510000|2022-01-24 07:48:30|339.5|339.35|339.45|339.3|339.5|339.35|339.45|339.3|3
1643010520000|2022-01-24 07:48:40|||||||||2
1643010550000|2022-01-24 07:49:10|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.3|14
1643010560000|2022-01-24 07:49:20|||||||||1
1643010590000|2022-01-24 07:49:50|||||||||3
1643010600000|2022-01-24 07:50:00|339.55|339.4|339.5|339.35|339.55|339.4|339.5|339.35|6
1643010610000|2022-01-24 07:50:10|339.55|339.4|339.55|339.4|339.6|339.45|339.55|339.4|5
1643010630000|2022-01-24 07:50:30|||||||||10
1643010640000|2022-01-24 07:50:40||339.35||339.4||339.4||339.35|0
1643010690000|2022-01-24 07:51:30|||||||||1
1643010700000|2022-01-24 07:51:40|||||||||8
1643010710000|2022-01-24 07:51:50|339.5|339.35|339.55|339.4|339.55|339.4|339.5|339.35|16
1643010720000|2022-01-24 07:52:00|339.5|339.35|339.5|339.35|339.55|339.35|339.5|339.35|9
1643010730000|2022-01-24 07:52:10|339.45|339.3|339.4|339.25|339.45|339.3|339.35|339.2|16
1643010740000|2022-01-24 07:52:20|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|0
1643010750000|2022-01-24 07:52:30|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|7
1643010760000|2022-01-24 07:52:40|339.45|339.3|339.4|339.25|339.45|339.3|339.4|339.25|3
1643010770000|2022-01-24 07:52:50|339.35|339.2|339.4|339.2|339.4|339.2|339.35|339.2|7
1643010780000|2022-01-24 07:53:00|339.35|339.25|339.4|339.25|339.45|339.25|339.35|339.2|2
1643010790000|2022-01-24 07:53:10|339.35|339.2|339.4|339.2|339.4|339.25|339.35|339.2|1
1643010800000|2022-01-24 07:53:20|339.35||339.35||339.4||339.35||4
1643010810000|2022-01-24 07:53:30|339.3|339.15|339.35|339.15|339.35|339.15|339.3|339.15|1
1643010820000|2022-01-24 07:53:40||339.2||339.2||339.2||339.15|51
1643010830000|2022-01-24 07:53:50|339.4|339.25|339.4|339.2|339.4|339.25|339.4|339.2|104
1643010840000|2022-01-24 07:54:00||339.25||339.2||339.25||339.2|0
1643010850000|2022-01-24 07:54:10|339.35|339.25|339.35|339.15|339.35|339.25|339.35|339.15|0
1643010860000|2022-01-24 07:54:20||339.2||339.2||339.2||339.2|0
1643010870000|2022-01-24 07:54:30|339.4|339.15|339.4|339.2|339.4|339.2|339.4|339.15|4
1643010880000|2022-01-24 07:54:40|339.35|339.25|339.4|339.25|339.4|339.25|339.35|339.2|2
1643010890000|2022-01-24 07:54:50||339.2||339.2||339.25||339.2|0
1643010900000|2022-01-24 07:55:00||339.25||339.2||339.25||339.2|0
1643010910000|2022-01-24 07:55:10|339.35||339.4||339.4||339.35||1
1643010920000|2022-01-24 07:55:20||339.25||339.25||339.25||339.25|0
1643010930000|2022-01-24 07:55:30|339.45|339.3|339.5|339.3|339.5|339.35|339.45|339.3|7
1643010940000|2022-01-24 07:55:40|339.45|339.35|339.45|339.3|339.45|339.35|339.45|339.3|0
1643010950000|2022-01-24 07:55:50|339.5|339.35|339.5|339.35|339.5|339.35|339.45|339.35|2
1643010960000|2022-01-24 07:56:00|339.55||339.5||339.55||339.5||1
1643010990000|2022-01-24 07:56:30|||||||||1
1643011010000|2022-01-24 07:56:50||339.3||339.3||339.3||339.3|12
1643011020000|2022-01-24 07:57:00||339.35||339.35||339.35||339.3|1
1643011030000|2022-01-24 07:57:10||339.3||339.35||339.35||339.3|1
1643011040000|2022-01-24 07:57:20|339.55|339.3|339.55|339.35|339.55|339.4|339.55|339.3|13
1643011050000|2022-01-24 07:57:30||339.4||339.35||339.4||339.35|0
1643011060000|2022-01-24 07:57:40|339.6|339.4|339.55|339.4|339.6|339.45|339.55|339.4|10
1643011070000|2022-01-24 07:57:50|339.6|339.45|339.55|339.4|339.6|339.45|339.55|339.4|4
1643011080000|2022-01-24 07:58:00|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|0
1643011090000|2022-01-24 07:58:10|339.45|339.3|339.5|339.3|339.5|339.3|339.45|339.3|2
1643011100000|2022-01-24 07:58:20|339.45|339.35|339.5|339.3|339.5|339.35|339.45|339.3|3
1643011110000|2022-01-24 07:58:30|339.55|339.35|339.5|339.35|339.55|339.4|339.5|339.3|1
1643011120000|2022-01-24 07:58:40|339.55||339.5||339.55||339.5||2
1643011130000|2022-01-24 07:58:50||339.3||339.35||339.35||339.3|0
1643011140000|2022-01-24 07:59:00|339.55|339.3|339.55|339.4|339.55|339.4|339.55|339.3|3
1643011150000|2022-01-24 07:59:10|339.6|339.45|339.6|339.45|339.6|339.45|339.55|339.4|4
1643011160000|2022-01-24 07:59:20|||||||||2
1643011170000|2022-01-24 07:59:30|339.55|339.4|339.6|339.4|339.6|339.45|339.55|339.4|4
1643011180000|2022-01-24 07:59:40|339.55|339.45|339.55|339.4|339.6|339.45|339.55|339.4|2
1643011190000|2022-01-24 07:59:50|339.6|339.35|339.55|339.4|339.6|339.4|339.55|339.35|0
1643011200000|2022-01-24 08:00:00|339.5|339.35|339.45|339.3|339.55|339.4|339.45|339.3|3
1643011210000|2022-01-24 08:00:10|339.5|339.35|339.5|339.35|339.5|339.35|339.45|339.3|1
1643011230000|2022-01-24 08:00:30||339.3||339.35||339.35||339.3|5
1643011240000|2022-01-24 08:00:40|339.45|339.3|339.45|339.3|339.45|339.35|339.45|339.25|8
1643011250000|2022-01-24 08:00:50|339.4|339.25|339.35|339.2|339.4|339.3|339.35|339.2|7
1643011260000|2022-01-24 08:01:00|339.4|339.15|339.35|339.2|339.4|339.25|339.35|339.15|5
1643011270000|2022-01-24 08:01:10|339.4|339.25|339.4|339.2|339.4|339.25|339.35|339.2|3
1643011280000|2022-01-24 08:01:20|339.35|339.25|339.35|339.2|339.4|339.25|339.35|339.2|1
1643011290000|2022-01-24 08:01:30|339.4|339.25|339.4|339.25|339.4|339.25|339.35|339.2|0
1643011300000|2022-01-24 08:01:40|339.35|339.2|339.35|339.2|339.4|339.25|339.35|339.2|1
1643011310000|2022-01-24 08:01:50|339.4|339.25|339.5|339.35|339.5|339.35|339.4|339.25|10
1643011320000|2022-01-24 08:02:00|339.55|339.4|339.55|339.4|339.6|339.4|339.55|339.4|4
1643011330000|2022-01-24 08:02:10|339.5|339.35|339.6|339.4|339.6|339.4|339.5|339.35|4
1643011340000|2022-01-24 08:02:20|339.55|339.35|339.5|339.35|339.55|339.4|339.5|339.3|10
1643011350000|2022-01-24 08:02:30||339.3||339.35||339.35||339.3|0
1643011360000|2022-01-24 08:02:40|339.45|339.3|339.5|339.35|339.5|339.35|339.45|339.3|4
1643011370000|2022-01-24 08:02:50|||||||||2
1643011380000|2022-01-24 08:03:00|339.45|339.3|339.5|339.35|339.5|339.35|339.45|339.3|1
1643011390000|2022-01-24 08:03:10|339.45|339.3|339.55|339.4|339.55|339.4|339.45|339.3|8
1643011400000|2022-01-24 08:03:20||339.35||339.4||339.4||339.35|4
1643011420000|2022-01-24 08:03:40|339.6|339.45|339.65|339.5|339.65|339.5|339.6|339.45|13
1643011440000|2022-01-24 08:04:00|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|2
1643011450000|2022-01-24 08:04:10|339.65|339.5|339.65|339.5|339.65|339.55|339.65|339.5|2
1643011460000|2022-01-24 08:04:20|339.7|339.55|339.65|339.5|339.7|339.55|339.65|339.5|9
1643011480000|2022-01-24 08:04:40|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|4
1643011490000|2022-01-24 08:04:50|339.65|339.5|339.7|339.55|339.7|339.55|339.65|339.5|2
1643011500000|2022-01-24 08:05:00|||||||||8
1643011510000|2022-01-24 08:05:10|||||||||2
1643011520000|2022-01-24 08:05:20|||||||||1
1643011530000|2022-01-24 08:05:30||339.5||339.55||339.55||339.5|4
1643011540000|2022-01-24 08:05:40|339.65|339.5|339.65|339.45|339.65|339.55|339.65|339.45|0
1643011550000|2022-01-24 08:05:50|339.6|339.4|339.55|339.4|339.6|339.4|339.55|339.4|1
1643011560000|2022-01-24 08:06:00|339.6|339.45|339.6|339.45|339.6|339.45|339.55|339.4|8
1643011570000|2022-01-24 08:06:10|339.65|339.5|339.7|339.5|339.7|339.55|339.65|339.5|14
1643011580000|2022-01-24 08:06:20|339.75|339.55|339.75|339.55|339.85|339.65|339.75|339.55|63
1643011590000|2022-01-24 08:06:30|339.7|339.6|339.7|339.55|339.75|339.6|339.7|339.55|5
1643011600000|2022-01-24 08:06:40|339.75|339.6|339.85|339.7|339.85|339.7|339.7|339.6|18
1643011610000|2022-01-24 08:06:50|339.9|339.75|339.9|339.7|339.9|339.75|339.85|339.7|7
1643011620000|2022-01-24 08:07:00|339.85|339.75|339.9|339.7|339.9|339.75|339.85|339.7|13
1643011630000|2022-01-24 08:07:10|339.85|339.65|339.9|339.7|339.9|339.7|339.85|339.65|1
1643011640000|2022-01-24 08:07:20|339.85|339.65|339.9|339.7|339.9|339.7|339.8|339.65|1
1643011650000|2022-01-24 08:07:30|339.85|339.65|339.85|339.65|339.85|339.7|339.8|339.65|2
1643011660000|2022-01-24 08:07:40|339.8|339.7|339.8|339.65|339.85|339.7|339.8|339.65|4
1643011670000|2022-01-24 08:07:50|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.65|3
1643011680000|2022-01-24 08:08:00|339.8|339.65|339.85|339.65|339.85|339.7|339.8|339.65|6
1643011690000|2022-01-24 08:08:10|339.8|339.7|339.85|339.7|339.85|339.7|339.8|339.65|3
1643011700000|2022-01-24 08:08:20|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|1
1643011720000|2022-01-24 08:08:40||339.7||339.75||339.75||339.7|0
1643011730000|2022-01-24 08:08:50|||||||||1
1643011740000|2022-01-24 08:09:00|339.85|339.7|339.85|339.7|339.85|339.7|339.8|339.65|6
1643011760000|2022-01-24 08:09:20|339.9|339.75|340|339.8|340|339.85|339.9|339.75|8
1643011770000|2022-01-24 08:09:30|339.95|339.85|340|339.8|340|339.85|339.95|339.8|10
1643011780000|2022-01-24 08:09:40|339.95|339.85|340|339.8|340|339.85|339.95|339.8|3
1643011790000|2022-01-24 08:09:50|339.95|339.85|339.95|339.8|339.95|339.85|339.95|339.8|6
1643011800000|2022-01-24 08:10:00|339.9|339.75|339.85|339.7|339.9|339.75|339.85|339.7|19
1643011810000|2022-01-24 08:10:10|339.9|339.75|339.9|339.75|339.95|339.8|339.85|339.75|29
1643011820000|2022-01-24 08:10:20|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|2
1643011830000|2022-01-24 08:10:30|340|339.85|340|339.85|340|339.85|340|339.85|24
1643011850000|2022-01-24 08:10:50|340.05|339.9|340|339.8|340.05|339.9|340|339.8|10
1643011860000|2022-01-24 08:11:00||339.85||339.85||339.85||339.85|1
1643011880000|2022-01-24 08:11:20|340.05||340||340.05||340||2
1643011890000|2022-01-24 08:11:30|340.05|339.9|340.05|339.85|340.05|339.9|340|339.85|5
1643011900000|2022-01-24 08:11:40|340|339.9|340|339.8|340.05|339.9|340|339.8|12
1643011910000|2022-01-24 08:11:50|339.95||340||340||339.95||1
1643011920000|2022-01-24 08:12:00|339.95||339.95||340||339.95||2
1643011930000|2022-01-24 08:12:10|340||339.95||340||339.95||0
1643011940000|2022-01-24 08:12:20|340|339.85|339.9|339.75|340|339.85|339.9|339.75|7
1643011950000|2022-01-24 08:12:30|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|2
1643011960000|2022-01-24 08:12:40||339.75||339.75||339.75||339.7|2
1643011980000|2022-01-24 08:13:00|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|3
1643011990000|2022-01-24 08:13:10|339.85||339.9||339.9||339.85||0
1643012000000|2022-01-24 08:13:20|339.85|339.75|339.95|339.75|339.95|339.8|339.85|339.75|8
1643012010000|2022-01-24 08:13:30|339.9|339.8|339.95|339.75|339.95|339.8|339.9|339.75|0
1643012020000|2022-01-24 08:13:40|340|339.8|340|339.85|340|339.85|340|339.8|7
1643012030000|2022-01-24 08:13:50|340.05||340.05||340.05||340||2
1643012040000|2022-01-24 08:14:00|340|339.9|340.05|339.85|340.05|339.9|340|339.85|10
1643012050000|2022-01-24 08:14:10||339.9||339.9||339.9||339.9|0
1643012060000|2022-01-24 08:14:20|340|339.85|340.05|339.85|340.05|339.9|340|339.85|3
1643012070000|2022-01-24 08:14:30|340|339.9|340|339.85|340.05|339.9|340|339.85|1
1643012080000|2022-01-24 08:14:40|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|7
1643012090000|2022-01-24 08:14:50|340|339.75|340|339.85|340|339.85|339.9|339.75|18
1643012100000|2022-01-24 08:15:00|339.95|339.8|340|339.85|340|339.85|339.95|339.75|13
1643012110000|2022-01-24 08:15:10|339.95|339.8|340|339.85|340|339.85|339.95|339.8|4
1643012120000|2022-01-24 08:15:20|340.15|339.95|340.15|340|340.15|340|340.1|339.95|29
1643012130000|2022-01-24 08:15:30|340.2|339.95|340.15|340|340.2|340|340.15|339.95|17
1643012140000|2022-01-24 08:15:40|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|0
1643012150000|2022-01-24 08:15:50|340.15|339.9|340.1|339.95|340.15|339.95|340.1|339.9|4
1643012180000|2022-01-24 08:16:20|340.15|340|340.15|340|340.15|340|340.15|340|3
1643012190000|2022-01-24 08:16:30|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|3
1643012200000|2022-01-24 08:16:40|340.05|339.9|340.15|340|340.15|340|340.05|339.9|11
1643012210000|2022-01-24 08:16:50|340.1|339.95|340.15|340|340.15|340|340.1|339.9|11
1643012220000|2022-01-24 08:17:00|340.1|339.95|340.15|339.95|340.15|339.95|340.1|339.95|4
1643012230000|2022-01-24 08:17:10|340.1|340|340.15|340|340.2|340|340.1|340|2
1643012240000|2022-01-24 08:17:20|340.2|340.05|340.2|340.05|340.2|340.05|340.15|340|2
1643012250000|2022-01-24 08:17:30|340.15|340|340.1|339.95|340.15|340|340.1|339.95|13
1643012260000|2022-01-24 08:17:40|340.15|339.9|340.15|340|340.15|340|340.15|339.9|13
1643012270000|2022-01-24 08:17:50|340.1|339.95|340.15|340|340.15|340|340.1|339.95|0
1643012280000|2022-01-24 08:18:00|340.2|339.95|340.2|340|340.2|340.05|340.2|339.95|9
1643012290000|2022-01-24 08:18:10|340.15|340.05|340.2|340.05|340.2|340.05|340.15|340|2
1643012300000|2022-01-24 08:18:20|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|6
1643012310000|2022-01-24 08:18:30|340.3|340.15|340.35|340.2|340.35|340.2|340.3|340.15|29
1643012320000|2022-01-24 08:18:40|340.3|340.15|340.25|340.1|340.35|340.15|340.25|340.05|12
1643012330000|2022-01-24 08:18:50||340.05||340.1||340.1||340.05|8
1643012350000|2022-01-24 08:19:10|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340|13
1643012360000|2022-01-24 08:19:20|340.2||340.2||340.25||340.2||3
1643012370000|2022-01-24 08:19:30|340.25|340|340.2|340.05|340.25|340.05|340.15|340|10
1643012380000|2022-01-24 08:19:40||340||340.05||340.05||340|115
1643012390000|2022-01-24 08:19:50|340.15|340|340.2|340.05|340.2|340.05|340.15|340|129
1643012400000|2022-01-24 08:20:00||340||340.05||340.05||340|6
1643012420000|2022-01-24 08:20:20|340.25|340.1|340.3|340.15|340.35|340.2|340.25|340.1|32
1643012430000|2022-01-24 08:20:30|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.1|10
1643012440000|2022-01-24 08:20:40|340.35|340.1|340.35|340.15|340.35|340.15|340.35|340.1|11
1643012450000|2022-01-24 08:20:50|340.3|340.2|340.35|340.2|340.35|340.2|340.3|340.2|2
1643012460000|2022-01-24 08:21:00|340.3|340.15|340.35|340.2|340.35|340.2|340.3|340.15|14
1643012480000|2022-01-24 08:21:20|340.4||340.4||340.4||340.4||23
1643012490000|2022-01-24 08:21:30||340.25||340.25||340.25||340.2|7
1643012500000|2022-01-24 08:21:40|||||||||3
1643012510000|2022-01-24 08:21:50||340.2||340.25||340.25||340.2|6
1643012520000|2022-01-24 08:22:00||340.2||340.25||340.25||340.2|9
1643012530000|2022-01-24 08:22:10|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|10
1643012540000|2022-01-24 08:22:20|340.3|340.15|340.35|340.15|340.35|340.2|340.3|340.15|15
1643012550000|2022-01-24 08:22:30||340.2||340.2||340.2||340.15|8
1643012560000|2022-01-24 08:22:40|340.3|340.15|340.35|340.15|340.35|340.15|340.3|340.15|5
1643012570000|2022-01-24 08:22:50|340.3|340.2|340.35|340.15|340.35|340.2|340.3|340.15|2
1643012580000|2022-01-24 08:23:00|340.3|340.2|340.35|340.15|340.35|340.2|340.3|340.1|10
1643012590000|2022-01-24 08:23:10|340.3|340.2|340.35|340.15|340.35|340.2|340.3|340.15|4
1643012600000|2022-01-24 08:23:20|340.3|340.1|340.3|340.1|340.3|340.1|340.25|340.1|3
1643012610000|2022-01-24 08:23:30|340.25|340.15|340.3|340.1|340.3|340.15|340.25|340.1|3
1643012620000|2022-01-24 08:23:40||340.15||340.15||340.15||340.1|0
1643012630000|2022-01-24 08:23:50|340.25|340.1|340.25|340.1|340.3|340.1|340.2|340.05|8
1643012640000|2022-01-24 08:24:00||340.05||340.05||340.05||340.05|0
1643012650000|2022-01-24 08:24:10|340.2|340.1|340.4|340.2|340.4|340.2|340.2|340.05|120
1643012660000|2022-01-24 08:24:20||340.25||340.2||340.25||340.2|1
1643012670000|2022-01-24 08:24:30|340.35|340.25|340.35|340.15|340.35|340.25|340.3|340.15|9
1643012680000|2022-01-24 08:24:40|340.3|340.2|340.4|340.25|340.4|340.25|340.3|340.2|5
1643012690000|2022-01-24 08:24:50|340.35|340.2|340.4|340.25|340.4|340.25|340.35|340.2|2
1643012700000|2022-01-24 08:25:00||340.2||340.25||340.25||340.2|2
1643012710000|2022-01-24 08:25:10|340.35|340.2|340.4|340.2|340.4|340.25|340.35|340.2|3
1643012720000|2022-01-24 08:25:20|340.35|340.25|340.4|340.2|340.4|340.25|340.35|340.2|2
1643012730000|2022-01-24 08:25:30|340.35|340.25|340.45|340.3|340.45|340.3|340.35|340.2|23
1643012740000|2022-01-24 08:25:40|340.5|340.25|340.4|340.25|340.5|340.25|340.4|340.2|3
1643012750000|2022-01-24 08:25:50||340.2||340.2||340.2||340.2|2
1643012760000|2022-01-24 08:26:00||340.25||340.25||340.25||340.2|4
1643012770000|2022-01-24 08:26:10|340.35|340.2|340.35|340.2|340.4|340.25|340.35|340.2|2
1643012780000|2022-01-24 08:26:20|340.4||340.4||340.4||340.35||1
1643012790000|2022-01-24 08:26:30|340.35|340.25|340.35|340.15|340.4|340.25|340.3|340.1|28
1643012800000|2022-01-24 08:26:40|340.3|340.2|340.25|340.1|340.3|340.2|340.25|340.1|2
1643012810000|2022-01-24 08:26:50|340.3||340.3||340.3||340.25||5
1643012820000|2022-01-24 08:27:00|340.25|340.15|340.25|340.05|340.3|340.15|340.25|340.05|9
1643012830000|2022-01-24 08:27:10|340.2|340.1|340.2|340.05|340.25|340.1|340.2|340.05|7
1643012840000|2022-01-24 08:27:20|340.25|340.1|340.15|339.95|340.25|340.1|340.1|339.95|19
1643012850000|2022-01-24 08:27:30|340.1|339.9|340|339.85|340.1|339.9|340|339.85|6
1643012860000|2022-01-24 08:27:40|339.95|339.8|340|339.8|340|339.85|339.95|339.75|41
1643012870000|2022-01-24 08:27:50|339.95|339.85|340|339.85|340.05|339.85|339.95|339.85|23
1643012880000|2022-01-24 08:28:00|340.05|339.9|340.15|340|340.15|340|340.05|339.9|1
1643012890000|2022-01-24 08:28:10|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|1
1643012900000|2022-01-24 08:28:20|340.15|340|340.15|340|340.15|340|340.15|340|1
1643012910000|2022-01-24 08:28:30|340.2|340.05|340.15|340|340.2|340.05|340.1|339.9|6
1643012920000|2022-01-24 08:28:40|340.2|340.05|340.2|340.05|340.2|340.05|340.15|340.05|4
1643012930000|2022-01-24 08:28:50|||||||||4
1643012940000|2022-01-24 08:29:00|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|4
1643012950000|2022-01-24 08:29:10|340.2|340.05|340.25|340.1|340.25|340.1|340.2|340.05|2
1643012960000|2022-01-24 08:29:20|340.3||340.25||340.3||340.25||1
1643012980000|2022-01-24 08:29:40|340.3|340.05|340.25|340.05|340.3|340.05|340.25|340.05|5
1643012990000|2022-01-24 08:29:50|340.2|340.1|340.15|340|340.2|340.1|340.15|340|5
1643013000000|2022-01-24 08:30:00|340.2|340.05|340.15|340|340.25|340.05|340.15|340|7
1643013010000|2022-01-24 08:30:10|340.2|340.05|340.2|340.05|340.2|340.05|340.15|340.05|1
1643013020000|2022-01-24 08:30:20|340.25|340.1|340.25|340.05|340.3|340.15|340.25|340.05|5
1643013030000|2022-01-24 08:30:30|340.2||340.25||340.25||340.2||0
1643013040000|2022-01-24 08:30:40|340.3|340.1|340.25|340.05|340.3|340.1|340.25|340.05|3
1643013050000|2022-01-24 08:30:50|340.2|340|340.2|340|340.2|340|340.2|340|3
1643013060000|2022-01-24 08:31:00|340.15|339.95|340.1|339.95|340.15|340|340.1|339.95|6
1643013070000|2022-01-24 08:31:10|340.15||340.15||340.15||340.15||1
1643013080000|2022-01-24 08:31:20|340.1|340|340.15|339.95|340.15|340|340.1|339.95|5
1643013090000|2022-01-24 08:31:30|340.1|339.9|340.1|339.9|340.15|339.95|340.05|339.9|12
1643013100000|2022-01-24 08:31:40|340.05|339.95|340.1|339.9|340.1|339.95|340.05|339.9|3
1643013110000|2022-01-24 08:31:50|340.05||340.05||340.05||340.05||0
1643013120000|2022-01-24 08:32:00|340|339.85|340|339.85|340.05|339.85|340|339.85|2
1643013130000|2022-01-24 08:32:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|2
1643013150000|2022-01-24 08:32:30|340|339.85|340|339.85|340|339.85|340|339.85|8
1643013160000|2022-01-24 08:32:40|340.05|339.9|340|339.85|340.05|339.9|340|339.85|7
1643013170000|2022-01-24 08:32:50|||||||||1
1643013180000|2022-01-24 08:33:00||339.8||339.85||339.85||339.8|9
1643013190000|2022-01-24 08:33:10|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|5
1643013200000|2022-01-24 08:33:20|339.95||339.95||339.95||339.9||4
1643013210000|2022-01-24 08:33:30|339.9|339.7|339.85|339.7|339.9|339.7|339.85|339.7|8
1643013220000|2022-01-24 08:33:40|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|1
1643013230000|2022-01-24 08:33:50|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|4
1643013240000|2022-01-24 08:34:00||339.75||339.75||339.75||339.75|0
1643013250000|2022-01-24 08:34:10|||||||||1
1643013260000|2022-01-24 08:34:20|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|5
1643013270000|2022-01-24 08:34:30|||||||||2
1643013280000|2022-01-24 08:34:40|339.9|339.75|339.9|339.75|339.95|339.75|339.9|339.75|6
1643013300000|2022-01-24 08:35:00|339.85|339.7|339.9|339.7|339.9|339.75|339.85|339.7|3
1643013310000|2022-01-24 08:35:10|339.95|339.75|339.95|339.75|339.95|339.8|339.9|339.75|5
1643013320000|2022-01-24 08:35:20|339.9||339.95||339.95||339.9||0
1643013330000|2022-01-24 08:35:30|339.9|339.8|339.95|339.8|339.95|339.8|339.9|339.8|1
1643013350000|2022-01-24 08:35:50||339.75||339.8||339.8||339.75|1
1643013360000|2022-01-24 08:36:00|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.75|3
1643013370000|2022-01-24 08:36:10|339.9||339.9||339.95||339.9||4
1643013380000|2022-01-24 08:36:20|||||||||7
1643013390000|2022-01-24 08:36:30|339.85|339.7|339.95|339.8|339.95|339.8|339.85|339.7|11
1643013400000|2022-01-24 08:36:40|339.9|339.75|339.95|339.8|339.95|339.8|339.9|339.75|10
1643013420000|2022-01-24 08:37:00||339.75||339.75||339.75||339.75|1
1643013430000|2022-01-24 08:37:10|339.9|339.8|339.95|339.8|339.95|339.8|339.9|339.8|1
1643013470000|2022-01-24 08:37:50|||||||||5
1643013480000|2022-01-24 08:38:00|||||||||1
1643013490000|2022-01-24 08:38:10|339.9|339.75|339.85|339.7|339.9|339.75|339.85|339.7|8
1643013520000|2022-01-24 08:38:40|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|8
1643013530000|2022-01-24 08:38:50|339.95||339.9||339.95||339.9||3
1643013560000|2022-01-24 08:39:20|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|4
1643013570000|2022-01-24 08:39:30|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|3
1643013580000|2022-01-24 08:39:40|340|339.75|339.95|339.75|340|339.75|339.85|339.7|26
1643013590000|2022-01-24 08:39:50|339.9|339.8|339.95|339.75|339.95|339.8|339.9|339.75|1
1643013600000|2022-01-24 08:40:00|339.9||339.9||339.9||339.9||0
1643013610000|2022-01-24 08:40:10|340|339.8|339.95|339.75|340|339.8|339.9|339.75|5
1643013620000|2022-01-24 08:40:20|339.9|339.8|339.95|339.8|339.95|339.8|339.9|339.75|0
1643013640000|2022-01-24 08:40:40|339.9|339.75|339.9|339.75|339.95|339.75|339.9|339.75|1
1643013650000|2022-01-24 08:40:50|||||||||7
1643013660000|2022-01-24 08:41:00|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|3
1643013670000|2022-01-24 08:41:10|339.9|339.75|339.85|339.7|339.9|339.75|339.85|339.7|8
1643013680000|2022-01-24 08:41:20|339.9||339.85||339.9||339.85||1
1643013690000|2022-01-24 08:41:30|||||||||1
1643013700000|2022-01-24 08:41:40|339.8|339.65|339.75|339.6|339.8|339.65|339.75|339.6|11
1643013710000|2022-01-24 08:41:50|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|5
1643013720000|2022-01-24 08:42:00|339.75|339.6|339.85|339.65|339.85|339.7|339.7|339.6|35
1643013730000|2022-01-24 08:42:10|339.8||339.8||339.8||339.8||0
1643013740000|2022-01-24 08:42:20|||||||||1
1643013750000|2022-01-24 08:42:30|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.55|2
1643013780000|2022-01-24 08:43:00|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|6
1643013790000|2022-01-24 08:43:10|339.7|339.55|339.65|339.5|339.75|339.55|339.65|339.5|12
1643013800000|2022-01-24 08:43:20||339.45||339.45||339.45||339.45|1
1643013810000|2022-01-24 08:43:30|339.7|339.5|339.8|339.65|339.8|339.65|339.65|339.5|10
1643013820000|2022-01-24 08:43:40|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|8
1643013830000|2022-01-24 08:43:50|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|4
1643013840000|2022-01-24 08:44:00||339.65||339.65||339.65||339.65|0
1643013870000|2022-01-24 08:44:30|339.75|339.6|339.8|339.6|339.8|339.6|339.75|339.6|11
1643013880000|2022-01-24 08:44:40|339.75|339.65|339.75|339.6|339.75|339.65|339.75|339.6|1
1643013890000|2022-01-24 08:44:50|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|10
1643013900000|2022-01-24 08:45:00|339.75||339.7||339.75||339.7||7
1643013910000|2022-01-24 08:45:10|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|15
1643013920000|2022-01-24 08:45:20|339.75|339.6|339.75|339.6|339.75|339.6|339.7|339.6|4
1643013940000|2022-01-24 08:45:40|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.6|12
1643013950000|2022-01-24 08:45:50||339.6||339.65||339.65||339.6|10
1643013970000|2022-01-24 08:46:10|339.75|339.6|339.8|339.6|339.8|339.65|339.75|339.6|16
1643013980000|2022-01-24 08:46:20|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.6|7
1643013990000|2022-01-24 08:46:30||339.6||339.65||339.65||339.6|1
1643014000000|2022-01-24 08:46:40|||||||||2
1643014020000|2022-01-24 08:47:00|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.55|8
1643014030000|2022-01-24 08:47:10|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|2
1643014040000|2022-01-24 08:47:20|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|3
1643014050000|2022-01-24 08:47:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|3
1643014060000|2022-01-24 08:47:40|339.9|339.7|339.85|339.65|339.9|339.7|339.85|339.65|13
1643014070000|2022-01-24 08:47:50||339.7||339.7||339.7||339.65|0
1643014080000|2022-01-24 08:48:00|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|2
1643014090000|2022-01-24 08:48:10|339.95||339.9||339.95||339.9||6
1643014100000|2022-01-24 08:48:20|339.85|339.7|339.85|339.7|339.9|339.7|339.85|339.7|4
1643014110000|2022-01-24 08:48:30|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|6
1643014120000|2022-01-24 08:48:40||339.7||339.7||339.75||339.7|10
1643014130000|2022-01-24 08:48:50||339.75||339.75||339.75||339.75|27
1643014140000|2022-01-24 08:49:00|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|4
1643014150000|2022-01-24 08:49:10|339.8|339.65|339.8|339.65|339.85|339.65|339.8|339.65|10
1643014160000|2022-01-24 08:49:20|339.85||339.85||339.85||339.8||0
1643014170000|2022-01-24 08:49:30|339.8|339.7|339.8|339.65|339.8|339.7|339.8|339.65|4
1643014180000|2022-01-24 08:49:40|||||||||9
1643014190000|2022-01-24 08:49:50|339.85||339.8||339.85||339.8||3
1643014200000|2022-01-24 08:50:00|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|20
1643014210000|2022-01-24 08:50:10|339.65|339.5|339.65|339.5|339.7|339.5|339.65|339.5|18
1643014220000|2022-01-24 08:50:20|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|21
1643014230000|2022-01-24 08:50:30|339.65|339.5|339.7|339.5|339.7|339.55|339.65|339.5|11
1643014240000|2022-01-24 08:50:40|339.65|339.45|339.65|339.5|339.65|339.5|339.6|339.45|53
1643014250000|2022-01-24 08:50:50|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|7
1643014260000|2022-01-24 08:51:00|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|16
1643014270000|2022-01-24 08:51:10|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|9
1643014280000|2022-01-24 08:51:20|339.55|339.4|339.6|339.4|339.6|339.45|339.55|339.4|13
1643014290000|2022-01-24 08:51:30|339.55|339.45|339.6|339.45|339.6|339.45|339.55|339.4|4
1643014300000|2022-01-24 08:51:40|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|38
1643014310000|2022-01-24 08:51:50|339.65||339.65||339.65||339.65||4
1643014320000|2022-01-24 08:52:00|339.6||339.6||339.65||339.6||9
1643014330000|2022-01-24 08:52:10|||||||||2
1643014340000|2022-01-24 08:52:20|339.65|339.5|339.65|339.5|339.75|339.55|339.65|339.5|19
1643014350000|2022-01-24 08:52:30|||||||||32
1643014360000|2022-01-24 08:52:40|339.6|339.45|339.6|339.45|339.65|339.5|339.6|339.45|14
1643014370000|2022-01-24 08:52:50|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|9
1643014380000|2022-01-24 08:53:00|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|18
1643014390000|2022-01-24 08:53:10|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|9
1643014400000|2022-01-24 08:53:20|339.65|339.5|339.7|339.5|339.7|339.5|339.65|339.5|8
1643014410000|2022-01-24 08:53:30|339.65|339.45|339.6|339.45|339.65|339.45|339.6|339.45|7
1643014420000|2022-01-24 08:53:40|339.65||339.6||339.65||339.6||7
1643014430000|2022-01-24 08:53:50|339.65||339.6||339.65||339.6||7
1643014440000|2022-01-24 08:54:00|339.55|339.4|339.5|339.35|339.6|339.45|339.5|339.35|48
1643014450000|2022-01-24 08:54:10|||||||||36
1643014460000|2022-01-24 08:54:20|||||||||2
1643014470000|2022-01-24 08:54:30|339.45|339.3|339.45|339.25|339.5|339.35|339.4|339.25|24
1643014480000|2022-01-24 08:54:40|339.4|339.2|339.35|339.2|339.45|339.2|339.35|339.2|8
1643014490000|2022-01-24 08:54:50|339.3|339.15|339.35|339.2|339.4|339.2|339.3|339.15|40
1643014500000|2022-01-24 08:55:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|12
1643014510000|2022-01-24 08:55:10|339.25|339.1|339.3|339.15|339.35|339.15|339.25|339.1|22
1643014520000|2022-01-24 08:55:20|339.35|339.2|339.4|339.2|339.45|339.25|339.35|339.15|19
1643014530000|2022-01-24 08:55:30|339.35|339.25|339.4|339.2|339.4|339.25|339.3|339.15|18
1643014540000|2022-01-24 08:55:40|339.35||339.35||339.35||339.35||14
1643014550000|2022-01-24 08:55:50|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|10
1643014560000|2022-01-24 08:56:00|||||||||30
1643014570000|2022-01-24 08:56:10|||||||||2
1643014580000|2022-01-24 08:56:20|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|22
1643014590000|2022-01-24 08:56:30|339.3|339.15|339.25|339.1|339.3|339.15|339.25|339.1|11
1643014600000|2022-01-24 08:56:40|339.2|339.05|339.2|339.05|339.25|339.1|339.2|339.05|7
1643014610000|2022-01-24 08:56:50|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|32
1643014620000|2022-01-24 08:57:00|339.15|339|339.2|339.05|339.2|339.05|339.15|339|14
1643014630000|2022-01-24 08:57:10|339.15|339|339.2|339.05|339.2|339.05|339.15|339|22
1643014640000|2022-01-24 08:57:20||339||339||339||339|18
1643014650000|2022-01-24 08:57:30|339.15|338.95|339.1|338.95|339.2|338.95|339.1|338.95|20
1643014660000|2022-01-24 08:57:40|339.15|338.9|339.1|338.95|339.15|338.95|339.1|338.9|43
1643014670000|2022-01-24 08:57:50|339.05|338.9|339.1|338.95|339.15|339|339.05|338.9|62
1643014680000|2022-01-24 08:58:00|339.05|338.9|339.05|338.9|339.15|338.95|339.05|338.9|65
1643014690000|2022-01-24 08:58:10|339|338.85|339.05|338.85|339.05|338.9|338.95|338.8|60
1643014700000|2022-01-24 08:58:20|339|338.8|339|338.85|339.05|338.85|338.95|338.8|44
1643014710000|2022-01-24 08:58:30|338.95|338.8|338.85|338.7|338.95|338.8|338.85|338.7|40
1643014720000|2022-01-24 08:58:40|338.9|338.65|338.8|338.65|338.95|338.75|338.8|338.65|54
1643014730000|2022-01-24 08:58:50|338.85|338.6|338.9|338.7|338.9|338.7|338.8|338.6|35
1643014740000|2022-01-24 08:59:00|338.85|338.65|338.85|338.65|338.85|338.7|338.75|338.6|44
1643014750000|2022-01-24 08:59:10|338.8|338.7|338.85|338.7|338.9|338.7|338.75|338.6|36
1643014760000|2022-01-24 08:59:20|338.9|338.65|338.8|338.65|338.9|338.65|338.75|338.6|33
1643014770000|2022-01-24 08:59:30|338.75|338.6|338.75|338.6|338.8|338.65|338.75|338.55|38
1643014780000|2022-01-24 08:59:40|338.8|338.65|338.75|338.55|338.8|338.65|338.7|338.55|63
1643014790000|2022-01-24 08:59:50|338.7|338.5|338.75|338.55|338.75|338.6|338.65|338.5|61
1643014800000|2022-01-24 09:00:00|338.55|338.35|338.6|338.4|338.6|338.45|338.4|338.2|116
1643014810000|2022-01-24 09:00:10|338.55|338.45|338.8|338.65|338.9|338.7|338.55|338.4|43
1643014820000|2022-01-24 09:00:20|338.85|338.6|338.8|338.6|338.85|338.7|338.75|338.55|12
1643014830000|2022-01-24 09:00:30|338.85|338.65|338.8|338.65|338.85|338.65|338.8|338.6|3
1643014840000|2022-01-24 09:00:40|338.95|338.75|338.95|338.8|339|338.8|338.95|338.75|32
1643014850000|2022-01-24 09:00:50|338.9|338.75|338.9|338.75|338.95|338.75|338.9|338.7|7
1643014860000|2022-01-24 09:01:00|338.95|338.8|339|338.8|339|338.85|338.95|338.75|22
1643014870000|2022-01-24 09:01:10|339.1|338.9|339|338.8|339.1|338.9|338.95|338.75|38
1643014880000|2022-01-24 09:01:20|338.95||338.95||338.95||338.95||26
1643014890000|2022-01-24 09:01:30|339|338.85|339.05|338.9|339.05|338.9|339|338.85|7
1643014900000|2022-01-24 09:01:40|339|338.85|339|338.85|339|338.85|338.95|338.75|6
1643014910000|2022-01-24 09:01:50|339.05||339.05||339.05||339||9
1643014920000|2022-01-24 09:02:00|339.1|338.9|339.05|338.85|339.2|339|339.05|338.85|16
1643014930000|2022-01-24 09:02:10|339|338.9|339.05|338.85|339.05|338.9|339|338.85|4
1643014940000|2022-01-24 09:02:20|339.1|338.9|339.1|338.9|339.1|338.9|339.05|338.85|5
1643014950000|2022-01-24 09:02:30|339.05|338.95|339.05|338.9|339.05|338.95|339.05|338.9|5
1643014960000|2022-01-24 09:02:40|339.1|338.95|339.2|339.05|339.25|339.1|339.1|338.95|14
1643014970000|2022-01-24 09:02:50|339.25|339.1|339.15|339|339.25|339.1|339.15|339|33
1643014980000|2022-01-24 09:03:00|339.2|338.95|339.1|338.9|339.2|338.95|339.1|338.9|6
1643014990000|2022-01-24 09:03:10|339.05|338.95|339|338.85|339.05|338.95|338.95|338.75|44
1643015000000|2022-01-24 09:03:20||338.8||338.8||338.8||338.8|2
1643015010000|2022-01-24 09:03:30||338.85||338.85||338.85||338.85|3
1643015020000|2022-01-24 09:03:40|338.95|338.8|338.95|338.75|338.95|338.8|338.95|338.75|7
1643015030000|2022-01-24 09:03:50|338.9|338.7|338.85|338.7|338.9|338.7|338.85|338.65|18
1643015040000|2022-01-24 09:04:00|338.9|338.65|338.85|338.65|338.9|338.75|338.85|338.65|12
1643015050000|2022-01-24 09:04:10|338.8|338.6|338.85|338.65|338.85|338.7|338.8|338.6|23
1643015060000|2022-01-24 09:04:20|338.8|338.7|338.95|338.75|338.95|338.75|338.8|338.65|7
1643015070000|2022-01-24 09:04:30|338.9|338.7|338.9|338.75|338.9|338.75|338.9|338.7|4
1643015080000|2022-01-24 09:04:40|338.95|338.7|338.85|338.65|338.95|338.7|338.8|338.65|29
1643015090000|2022-01-24 09:04:50|338.8|338.6|338.75|338.6|338.8|338.65|338.75|338.55|56
1643015100000|2022-01-24 09:05:00|338.7|338.5|338.8|338.6|338.8|338.6|338.65|338.5|70
1643015110000|2022-01-24 09:05:10|338.75|338.65|338.85|338.65|338.85|338.65|338.75|338.65|9
1643015120000|2022-01-24 09:05:20|338.8|338.6|338.75|338.55|338.8|338.6|338.75|338.55|9
1643015130000|2022-01-24 09:05:30|338.8|338.6|338.75|338.6|338.8|338.6|338.75|338.55|6
1643015140000|2022-01-24 09:05:40|338.8|338.65|338.75|338.6|338.8|338.65|338.75|338.6|5
1643015150000|2022-01-24 09:05:50|338.8|338.65|338.8|338.6|338.8|338.65|338.8|338.6|2
1643015160000|2022-01-24 09:06:00|338.75|338.65|338.8|338.65|338.8|338.65|338.75|338.65|1
1643015170000|2022-01-24 09:06:10||338.6||338.65||338.65||338.6|3
1643015180000|2022-01-24 09:06:20||338.6||338.65||338.65||338.6|1
1643015190000|2022-01-24 09:06:30|338.9|338.7|338.9|338.7|338.9|338.7|338.85|338.65|6
1643015200000|2022-01-24 09:06:40||338.75||338.75||338.75||338.7|1
1643015210000|2022-01-24 09:06:50|338.95|338.8|339|338.85|339|338.85|338.95|338.8|32
1643015220000|2022-01-24 09:07:00|338.9|338.75|338.85|338.7|338.9|338.75|338.85|338.7|24
1643015230000|2022-01-24 09:07:10|338.75|338.65|338.75|338.6|338.8|338.65|338.75|338.6|12
1643015240000|2022-01-24 09:07:20|338.8|338.65|338.85|338.7|338.9|338.7|338.8|338.65|9
1643015250000|2022-01-24 09:07:30|338.9|338.75|338.95|338.8|339|338.8|338.85|338.75|4
1643015260000|2022-01-24 09:07:40|339|338.75|339|338.8|339|338.8|338.95|338.75|2
1643015270000|2022-01-24 09:07:50|338.95||339||339||338.95||3
1643015280000|2022-01-24 09:08:00|338.95|338.85|338.9|338.75|339|338.85|338.9|338.75|6
1643015290000|2022-01-24 09:08:10|338.95||338.95||338.95||338.9||3
1643015300000|2022-01-24 09:08:20|338.9|338.8|338.9|338.75|338.9|338.8|338.9|338.75|4
1643015310000|2022-01-24 09:08:30|338.95||338.95||338.95||338.95||30
1643015320000|2022-01-24 09:08:40|338.9||338.9||338.95||338.9||61
1643015330000|2022-01-24 09:08:50|338.95||338.95||338.95||338.95||3
1643015340000|2022-01-24 09:09:00|338.9|338.8|338.9|338.75|338.9|338.8|338.9|338.75|0
1643015350000|2022-01-24 09:09:10|338.95||338.9||338.95||338.9||1
1643015360000|2022-01-24 09:09:20|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|2
1643015370000|2022-01-24 09:09:30|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|3
1643015380000|2022-01-24 09:09:40|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|4
1643015390000|2022-01-24 09:09:50|338.9|338.75|338.8|338.65|338.9|338.75|338.8|338.6|16
1643015400000|2022-01-24 09:10:00|338.85|338.7|338.95|338.75|338.95|338.75|338.85|338.7|4
1643015410000|2022-01-24 09:10:10||338.8||338.75||338.8||338.7|1
1643015420000|2022-01-24 09:10:20||338.8||338.75||338.8||338.75|31
1643015430000|2022-01-24 09:10:30|339|338.8|339|338.85|339|338.85|339|338.8|1
1643015440000|2022-01-24 09:10:40|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|6
1643015450000|2022-01-24 09:10:50|339|338.7|339|338.7|339|338.7|339|338.7|5
1643015460000|2022-01-24 09:11:00|338.95|338.75|338.95|338.7|338.95|338.8|338.95|338.7|3
1643015470000|2022-01-24 09:11:10||338.75||338.8||338.8||338.75|0
1643015480000|2022-01-24 09:11:20|338.9|338.75|338.9|338.7|338.9|338.75|338.9|338.7|6
1643015490000|2022-01-24 09:11:30|338.85|338.65|338.85|338.6|338.85|338.65|338.85|338.6|0
1643015500000|2022-01-24 09:11:40|338.9|338.65|338.9|338.7|338.9|338.7|338.9|338.65|1
1643015510000|2022-01-24 09:11:50||338.75||338.75||338.75||338.75|0
1643015530000|2022-01-24 09:12:10|338.85|338.7|338.9|338.65|338.9|338.7|338.85|338.65|33
1643015540000|2022-01-24 09:12:20|338.85||338.9||338.9||338.85||1
1643015550000|2022-01-24 09:12:30|338.95|338.7|339|338.8|339|338.85|338.95|338.7|12
1643015560000|2022-01-24 09:12:40||338.75||338.75||338.85||338.75|1
1643015570000|2022-01-24 09:12:50|338.95|338.7|338.9|338.7|338.95|338.7|338.9|338.7|1
1643015580000|2022-01-24 09:13:00|338.85|338.65|338.85|338.6|338.85|338.65|338.85|338.6|3
1643015590000|2022-01-24 09:13:10||338.65||338.6||338.7||338.6|2
1643015600000|2022-01-24 09:13:20||338.7||338.6||338.7||338.6|1
1643015610000|2022-01-24 09:13:30||338.65||338.6||338.7||338.6|3
1643015620000|2022-01-24 09:13:40|338.8|338.65|338.8|338.6|338.8|338.65|338.8|338.6|0
1643015630000|2022-01-24 09:13:50||338.65||338.6||338.65||338.6|4
1643015640000|2022-01-24 09:14:00|338.75||338.75||338.75||338.75||28
1643015650000|2022-01-24 09:14:10|338.8|338.55|338.8|338.6|338.8|338.6|338.8|338.55|10
1643015660000|2022-01-24 09:14:20|338.75|338.55|338.75|338.55|338.75|338.55|338.75|338.55|5
1643015670000|2022-01-24 09:14:30||338.5||338.5||338.5||338.45|0
1643015680000|2022-01-24 09:14:40||338.45||338.5||338.5||338.45|0
1643015690000|2022-01-24 09:14:50|||||||||258
1643015700000|2022-01-24 09:15:00|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|1
1643015710000|2022-01-24 09:15:10|338.75||338.75||338.75||338.75||1
1643015720000|2022-01-24 09:15:20|338.7||338.7||338.7||338.7||0
1643015730000|2022-01-24 09:15:30|338.65|338.4|338.65|338.45|338.65|338.5|338.65|338.4|3
1643015740000|2022-01-24 09:15:40|338.6||338.6||338.6||338.6||3
1643015750000|2022-01-24 09:15:50|338.65|338.5|338.65|338.45|338.65|338.5|338.65|338.45|2
1643015760000|2022-01-24 09:16:00||338.5||338.45||338.5||338.45|1
1643015770000|2022-01-24 09:16:10|338.6||338.6||338.6||338.6||0
1643015780000|2022-01-24 09:16:20|338.65|338.5|338.65|338.45|338.65|338.5|338.65|338.45|451
1643015790000|2022-01-24 09:16:30|338.6||338.65||338.65||338.6||1
1643015800000|2022-01-24 09:16:40|338.6|338.5|338.6|338.45|338.65|338.5|338.6|338.4|52
1643015810000|2022-01-24 09:16:50||338.4||338.45||338.45||338.4|2
1643015820000|2022-01-24 09:17:00||338.4||338.4||338.4||338.4|1
1643015830000|2022-01-24 09:17:10|||||||||1
1643015840000|2022-01-24 09:17:20|338.65||338.6||338.65||338.6||0
1643015850000|2022-01-24 09:17:30|338.65||338.65||338.65||338.65||2
1643015860000|2022-01-24 09:17:40||338.45||338.45||338.5||338.45|1
1643015870000|2022-01-24 09:17:50|338.6|338.4|338.55|338.4|338.6|338.4|338.55|338.4|2
1643015880000|2022-01-24 09:18:00||338.35||338.35||338.35||338.35|4
1643015900000|2022-01-24 09:18:20|338.45|338.3|338.55|338.3|338.55|338.3|338.45|338.3|10
1643015910000|2022-01-24 09:18:30|338.5|338.35|338.55|338.4|338.55|338.4|338.5|338.35|1
1643015920000|2022-01-24 09:18:40||338.35||338.35||338.35||338.35|0
1643015940000|2022-01-24 09:19:00|338.6|338.4|338.7|338.45|338.7|338.45|338.6|338.4|2
1643015950000|2022-01-24 09:19:10|338.75|338.5|338.75|338.5|338.75|338.55|338.65|338.5|3
1643015960000|2022-01-24 09:19:20|338.7|338.55|338.75|338.55|338.75|338.55|338.7|338.55|0
1643015970000|2022-01-24 09:19:30|338.8|338.6|338.7|338.5|338.8|338.6|338.7|338.5|1
1643015980000|2022-01-24 09:19:40|338.75|338.55|338.8|338.6|338.85|338.7|338.75|338.55|17
1643015990000|2022-01-24 09:19:50|||||||||19
1643016000000|2022-01-24 09:20:00|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|0
1643016010000|2022-01-24 09:20:10|338.6|338|338.7|338.1|338.7|338.1|338.6|338|0
1643016020000|2022-01-24 09:20:20|338.6|338|338.6|338|338.7|338.1|338.6|338|0
1643016060000|2022-01-24 09:21:00|338.5|337.9|338.6|338|338.6|338|338.5|337.9|0
1643016070000|2022-01-24 09:21:10|338.5|337.9|338.6|338|338.6|338|338.5|337.9|0
1643016080000|2022-01-24 09:21:20|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|0
1643016100000|2022-01-24 09:21:40|338.4|337.8|338.5|337.9|338.5|337.9|338.4|337.8|0
1643016120000|2022-01-24 09:22:00|338.4|337.8|338.5|337.9|338.5|337.9|338.4|337.8|0
1643016130000|2022-01-24 09:22:10|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1643016140000|2022-01-24 09:22:20|338.5|337.9|338.4|337.8|338.5|337.9|338.4|337.8|0
1643016280000|2022-01-24 09:24:40|338.3|337.7|338.4|337.8|338.4|337.8|338.3|337.7|0
1643016300000|2022-01-24 09:25:00|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|48
1643016360000|2022-01-24 09:26:00|338.7|338.1|338.7|338.1|338.7|338.1|338.6|338|0
1643016380000|2022-01-24 09:26:20|338.8|338.2|338.8|338.2|338.8|338.2|338.7|338.1|0
1643016450000|2022-01-24 09:27:30|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|0
1643016480000|2022-01-24 09:28:00|339|338.4|338.9|338.3|339|338.4|338.9|338.3|0
1643016490000|2022-01-24 09:28:10|339|338.4|338.9|338.3|339|338.4|338.9|338.3|0
1643016500000|2022-01-24 09:28:20|339|338.4|339|338.4|339|338.4|338.9|338.3|0
1643016520000|2022-01-24 09:28:40|338.9|338.3|339|338.4|339|338.4|338.9|338.3|0
1643016530000|2022-01-24 09:28:50|338.9|338.3|339|338.4|339|338.4|338.9|338.3|0
1643016540000|2022-01-24 09:29:00|338.9|338.3|339|338.4|339|338.4|338.9|338.3|0
1643016550000|2022-01-24 09:29:10|338.9|338.3|338.9|338.3|339|338.4|338.9|338.3|0
1643016600000|2022-01-24 09:30:00|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1643016610000|2022-01-24 09:30:10|338.9|338.3|338.9|338.3|338.9|338.3|338.8|338.2|0
1643016620000|2022-01-24 09:30:20|339|338.4|338.9|338.3|339|338.4|338.9|338.3|0
1643016630000|2022-01-24 09:30:30|339|338.4|338.9|338.3|339|338.4|338.9|338.3|0
1643016640000|2022-01-24 09:30:40|339|338.4|338.9|338.3|339|338.4|338.9|338.3|0
1643016660000|2022-01-24 09:31:00|338.8|338.2|338.9|338.3|338.9|338.3|338.8|338.2|0
1643016700000|2022-01-24 09:31:40|339|338.4|339|338.4|339|338.4|339|338.4|0
1643016710000|2022-01-24 09:31:50|338.9|338.3|339|338.4|339|338.4|338.9|338.3|0
1643016720000|2022-01-24 09:32:00|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|0
1643016730000|2022-01-24 09:32:10|339|338.4|338.9|338.3|339|338.4|338.9|338.3|0
1643016760000|2022-01-24 09:32:40|339|338.4|339|338.4|339|338.4|338.9|338.3|0
1643016780000|2022-01-24 09:33:00|338.9|338.3|338.9|338.3|339|338.4|338.9|338.3|0
1643016810000|2022-01-24 09:33:30|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1643016820000|2022-01-24 09:33:40|338.9|338.3|339|338.4|339|338.4|338.9|338.3|0
1643016840000|2022-01-24 09:34:00|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|0
1643016860000|2022-01-24 09:34:20|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1643016870000|2022-01-24 09:34:30|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|0
1643016890000|2022-01-24 09:34:50|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1643016930000|2022-01-24 09:35:30|338.9|338.3|338.8|338.2|338.9|338.3|338.8|338.2|0
1643016940000|2022-01-24 09:35:40|338.9|338.3|338.8|338.2|338.9|338.3|338.8|338.2|0
1643016950000|2022-01-24 09:35:50|338.9|338.3|338.8|338.2|338.9|338.3|338.8|338.2|0
1643016960000|2022-01-24 09:36:00|338.7|338.1|338.8|338.2|338.8|338.2|338.7|338.1|0
1643017000000|2022-01-24 09:36:40|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|0
1643017020000|2022-01-24 09:37:00|339|338.4|339|338.4|339|338.4|338.9|338.3|0
1643017030000|2022-01-24 09:37:10|338.9|338.3|339|338.4|339|338.4|338.9|338.3|0
1643017040000|2022-01-24 09:37:20|338.9|338.3|339|338.4|339|338.4|338.9|338.3|0
1643017090000|2022-01-24 09:38:10|338.9|338.3|338.9|338.3|339|338.4|338.9|338.3|0
1643017100000|2022-01-24 09:38:20|339|338.4|338.9|338.3|339|338.4|338.9|338.3|0
1643017140000|2022-01-24 09:39:00|338.8|338.2|338.9|338.3|338.9|338.3|338.8|338.2|0
1643017160000|2022-01-24 09:39:20|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1643017200000|2022-01-24 09:40:00|338.7|338.1|338.7|338.1|338.8|338.2|338.7|338.1|0
1643017210000|2022-01-24 09:40:10|338.8|338.2|338.7|338.1|338.8|338.2|338.7|338.1|0
1643017250000|2022-01-24 09:40:50|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1643017280000|2022-01-24 09:41:20|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|0
1643017320000|2022-01-24 09:42:00|338.8|338.2|338.7|338.1|338.8|338.2|338.7|338.1|0
1643017360000|2022-01-24 09:42:40|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1643017390000|2022-01-24 09:43:10|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|0
1643017430000|2022-01-24 09:43:50|339|338.4|338.9|338.3|339|338.4|338.9|338.3|0
1643017460000|2022-01-24 09:44:20|338.8|338.2|338.9|338.3|338.9|338.3|338.8|338.2|0
1643017470000|2022-01-24 09:44:30|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1643017500000|2022-01-24 09:45:00|338.7|338.1|338.7|338.1|338.8|338.2|338.7|338.1|0
1643017530000|2022-01-24 09:45:30|338.6|338|338.7|338.1|338.7|338.1|338.6|338|0
1643017540000|2022-01-24 09:45:40|338.6|338|338.6|338|338.6|338|338.6|338|0
1643017550000|2022-01-24 09:45:50|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|0
1643017590000|2022-01-24 09:46:30|338.6|338|338.6|338|338.6|338|338.6|338|0
1643017730000|2022-01-24 09:48:50|338.7|338.1|338.7|338.1|338.7|338.1|338.6|338|0
1643017760000|2022-01-24 09:49:20|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1643017800000|2022-01-24 09:50:00|338.9|338.5|338.65|338.45|338.9|338.5|338.65|338.45|129
1643017810000|2022-01-24 09:50:10|338.75||338.75||338.75||338.75||2
1643017820000|2022-01-24 09:50:20|338.7||338.7||338.7||338.7||3
1643017840000|2022-01-24 09:50:40|338.75|338.5|338.9|338.65|338.9|338.65|338.75|338.5|6
1643017850000|2022-01-24 09:50:50|338.85|338.6|338.75|338.5|338.85|338.6|338.75|338.5|6
1643017860000|2022-01-24 09:51:00|338.7|338.55|338.65|338.4|338.7|338.55|338.65|338.4|13
1643017870000|2022-01-24 09:51:10|338.7|338.45|338.7|338.45|338.7|338.45|338.7|338.45|0
1643017880000|2022-01-24 09:51:20|338.75|338.5|338.7|338.5|338.75|338.55|338.7|338.5|5
1643017890000|2022-01-24 09:51:30|338.65|338.45|338.7|338.5|338.7|338.5|338.65|338.45|2
1643017900000|2022-01-24 09:51:40|338.65|338.45|338.6|338.45|338.65|338.5|338.6|338.45|0
1643017910000|2022-01-24 09:51:50||338.35||338.4||338.4||338.35|4
1643017920000|2022-01-24 09:52:00|338.65|338.45|338.7|338.45|338.7|338.45|338.65|338.45|5
1643017930000|2022-01-24 09:52:10||338.5||338.5||338.5||338.5|0
1643017940000|2022-01-24 09:52:20|338.65|338.4|338.65|338.4|338.7|338.4|338.6|338.4|10
1643017960000|2022-01-24 09:52:40|338.6||338.6||338.6||338.6||0
1643017970000|2022-01-24 09:52:50|338.55|338.35|338.5|338.3|338.55|338.35|338.5|338.25|8
1643017980000|2022-01-24 09:53:00|338.55||338.5||338.55||338.45||0
1643017990000|2022-01-24 09:53:10|338.55|338.35|338.5|338.35|338.55|338.35|338.5|338.3|0
1643018000000|2022-01-24 09:53:20|338.55||338.5||338.55||338.5||1
1643018010000|2022-01-24 09:53:30|338.55||338.5||338.55||338.5||0
1643018020000|2022-01-24 09:53:40|338.55||338.55||338.55||338.5||2
1643018030000|2022-01-24 09:53:50|338.5|338.25|338.5|338.25|338.5|338.25|338.45|338.25|4
1643018060000|2022-01-24 09:54:20|338.55||338.55||338.55||338.55||0
1643018070000|2022-01-24 09:54:30|338.5|338.3|338.55|338.35|338.55|338.35|338.5|338.3|0
1643018080000|2022-01-24 09:54:40|338.6|338.4|338.55|338.35|338.6|338.4|338.55|338.35|1
1643018090000|2022-01-24 09:54:50|338.5|338.3|338.5|338.3|338.55|338.3|338.5|338.3|0
1643018100000|2022-01-24 09:55:00|338.55|338.35|338.55|338.3|338.55|338.35|338.55|338.3|1
1643018110000|2022-01-24 09:55:10|338.6|338.35|338.6|338.4|338.6|338.4|338.6|338.35|0
1643018120000|2022-01-24 09:55:20|338.65|338.35|338.6|338.4|338.65|338.4|338.55|338.35|0
1643018130000|2022-01-24 09:55:30|338.55|338.35|338.6|338.35|338.6|338.35|338.55|338.35|0
1643018140000|2022-01-24 09:55:40|338.55|338.4|338.5|338.3|338.6|338.4|338.5|338.3|0
1643018150000|2022-01-24 09:55:50|338.45||338.5||338.5||338.45||0
1643018160000|2022-01-24 09:56:00|338.45|338.25|338.45|338.25|338.45|338.25|338.45|338.25|0
1643018170000|2022-01-24 09:56:10|338.4||338.4||338.4||338.4||0
1643018180000|2022-01-24 09:56:20|338.45|338.3|338.45|338.25|338.45|338.3|338.45|338.25|2
1643018190000|2022-01-24 09:56:30|338.5|338.3|338.45|338.3|338.5|338.3|338.45|338.25|0
1643018200000|2022-01-24 09:56:40|338.5|338.35|338.5|338.3|338.5|338.35|338.45|338.3|1
1643018210000|2022-01-24 09:56:50|338.55|338.35|338.5|338.35|338.55|338.35|338.5|338.3|0
1643018220000|2022-01-24 09:57:00|338.55||338.55||338.55||338.5||1
1643018230000|2022-01-24 09:57:10|338.6|338.4|338.65|338.4|338.65|338.45|338.6|338.35|0
1643018240000|2022-01-24 09:57:20||338.45||338.5||338.5||338.4|0
1643018280000|2022-01-24 09:58:00|338.6|338.45|338.65|338.5|338.65|338.5|338.6|338.45|1
1643018290000|2022-01-24 09:58:10|338.75|338.55|338.75|338.55|338.8|338.6|338.75|338.55|5
1643018300000|2022-01-24 09:58:20|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|1
1643018310000|2022-01-24 09:58:30|338.65||338.7||338.7||338.65||0
1643018320000|2022-01-24 09:58:40|338.65||338.7||338.7||338.65||0
1643018330000|2022-01-24 09:58:50|338.65|338.45|338.7|338.45|338.7|338.45|338.65|338.45|0
1643018340000|2022-01-24 09:59:00|338.65|338.5|338.65|338.45|338.7|338.5|338.65|338.45|0
1643018350000|2022-01-24 09:59:10||338.5||338.45||338.5||338.45|0
1643018360000|2022-01-24 09:59:20|338.7|338.5|338.7|338.5|338.7|338.55|338.65|338.5|0
1643018370000|2022-01-24 09:59:30||338.55||338.55||338.55||338.55|0
1643018380000|2022-01-24 09:59:40||338.5||338.55||338.55||338.5|0
1643018390000|2022-01-24 09:59:50|338.75||338.75||338.75||338.7||0
1643018400000|2022-01-24 10:00:00|338.7|338.5|338.65|338.45|338.75|338.55|338.6|338.45|0
1643018410000|2022-01-24 10:00:10||338.5||338.5||338.5||338.45|0
1643018420000|2022-01-24 10:00:20|338.7||338.7||338.7||338.7||0
1643018430000|2022-01-24 10:00:30|338.75|338.55|338.75|338.55|338.75|338.55|338.7|338.55|0
1643018440000|2022-01-24 10:00:40|338.7||338.75||338.75||338.7||0
1643018450000|2022-01-24 10:00:50|338.7|338.5|338.65|338.45|338.75|338.5|338.6|338.45|0
1643018460000|2022-01-24 10:01:00|338.6|338.4|338.6|338.45|338.6|338.45|338.6|338.4|0
1643018470000|2022-01-24 10:01:10|338.65|338.4|338.65|338.45|338.65|338.45|338.6|338.4|0
1643018480000|2022-01-24 10:01:20||338.5||338.45||338.5||338.45|0
1643018490000|2022-01-24 10:01:30||338.5||338.4||338.5||338.4|1
1643018500000|2022-01-24 10:01:40|338.6|338.45|338.6|338.45|338.65|338.45|338.6|338.45|0
1643018530000|2022-01-24 10:02:10|338.55|338.4|338.5|338.35|338.55|338.4|338.5|338.3|1
1643018540000|2022-01-24 10:02:20|338.55|338.4|338.6|338.4|338.6|338.45|338.55|338.4|6
1643018550000|2022-01-24 10:02:30|338.55|338.35|338.5|338.35|338.55|338.35|338.5|338.35|1
1643018560000|2022-01-24 10:02:40|338.45|338.25|338.45|338.25|338.45|338.3|338.45|338.25|3
1643018570000|2022-01-24 10:02:50||338.3||338.25||338.3||338.25|0
1643018580000|2022-01-24 10:03:00||338.3||338.25||338.3||338.25|0
1643018590000|2022-01-24 10:03:10||338.2||338.2||338.2||338.2|2
1643018670000|2022-01-24 10:04:30|||||||||9
1643018680000|2022-01-24 10:04:40|338.4|338.25|338.4|338.2|338.4|338.3|338.4|338.2|2
1643018690000|2022-01-24 10:04:50|338.35|338.15|338.3|338.1|338.35|338.15|338.3|338.1|1
1643018700000|2022-01-24 10:05:00|338.35|338.15|338.35|338.2|338.35|338.2|338.35|338.15|6
1643018710000|2022-01-24 10:05:10|338.4|338.25|338.4|338.25|338.4|338.25|338.4|338.25|6
1643018720000|2022-01-24 10:05:20|338.45||338.4||338.45||338.4||0
1643018730000|2022-01-24 10:05:30|338.45||338.4||338.45||338.4||1
1643018750000|2022-01-24 10:05:50|338.35|338.2|338.3|338.15|338.35|338.2|338.3|338.15|3
1643018760000|2022-01-24 10:06:00|338.35|338.1|338.25|338.1|338.35|338.1|338.25|338.1|3
1643018770000|2022-01-24 10:06:10|338.2|338.05|338.2|338.05|338.2|338.05|338.2|338.05|1
1643018780000|2022-01-24 10:06:20|338.25|338.1|338.2|338.05|338.25|338.1|338.2|338.05|1
1643018790000|2022-01-24 10:06:30|338.25|338|338.15|338|338.25|338|338.15|338|2
1643018800000|2022-01-24 10:06:40|338.2|338.05|338.2|338.05|338.25|338.05|338.2|338.05|9
1643018810000|2022-01-24 10:06:50|338.25|338|338.2|338|338.25|338|338.2|338|4
1643018820000|2022-01-24 10:07:00|338.15||338.15||338.2||338.15||1
1643018830000|2022-01-24 10:07:10|338.2||338.15||338.2||338.15||2
1643018840000|2022-01-24 10:07:20|338.2||338.2||338.2||338.2||0
1643018850000|2022-01-24 10:07:30|338.15|337.95|338.15|337.95|338.2|338|338.1|337.95|2
1643018860000|2022-01-24 10:07:40|338.1|337.9|338.15|338|338.15|338|338.1|337.9|2
1643018870000|2022-01-24 10:07:50|338.2||338.15||338.2||338.15||1
1643018890000|2022-01-24 10:08:10|338.1|337.95|338|337.85|338.1|337.95|338|337.85|8
1643018900000|2022-01-24 10:08:20|338.05||338.05||338.05||338.05||1
1643018910000|2022-01-24 10:08:30||337.9||337.9||337.9||337.85|0
1643018920000|2022-01-24 10:08:40|338|337.85|338|337.85|338.05|337.85|338|337.85|6
1643018930000|2022-01-24 10:08:50|338.05||338.05||338.05||338.05||9
1643018940000|2022-01-24 10:09:00||337.9||337.9||337.9||337.9|3
1643018950000|2022-01-24 10:09:10|338.1|337.95|338.15|337.95|338.15|337.95|338.1|337.95|1
1643018960000|2022-01-24 10:09:20|338.1||338.15||338.15||338.1||0
1643018970000|2022-01-24 10:09:30|338.1|338|338.1|337.95|338.1|338|338.1|337.95|2
1643018980000|2022-01-24 10:09:40|338.05|337.9|338.05|337.85|338.05|337.9|338|337.85|18
1643018990000|2022-01-24 10:09:50||337.9||337.85||337.9||337.85|0
1643019000000|2022-01-24 10:10:00|338|337.8|337.9|337.7|338|337.8|337.9|337.7|6
1643019010000|2022-01-24 10:10:10|337.95|337.75|338.05|337.85|338.05|337.85|337.95|337.75|1
1643019020000|2022-01-24 10:10:20|338|337.8|338.05|337.85|338.05|337.85|337.95|337.8|0
1643019030000|2022-01-24 10:10:30|338||338.05||338.05||338||0
1643019040000|2022-01-24 10:10:40||337.9||337.85||337.9||337.85|0
1643019050000|2022-01-24 10:10:50|338|337.8|338.05|337.8|338.05|337.8|337.95|337.75|0
1643019060000|2022-01-24 10:11:00|338||337.95||338||337.95||0
1643019070000|2022-01-24 10:11:10|338|337.85|338|337.85|338.05|337.85|338|337.8|1
1643019080000|2022-01-24 10:11:20|338.05|337.9|338.05|337.9|338.05|337.9|338|337.9|1
1643019090000|2022-01-24 10:11:30||337.85||337.9||337.9||337.85|0
1643019100000|2022-01-24 10:11:40|338.1||338.1||338.1||338.1||0
1643019110000|2022-01-24 10:11:50|338.05|337.85|337.95|337.8|338.05|337.85|337.95|337.8|1
1643019120000|2022-01-24 10:12:00|338|337.85|338|337.8|338|337.85|338|337.8|3
1643019130000|2022-01-24 10:12:10|338.05|337.85|338.05|337.85|338.05|337.85|338.05|337.85|1
1643019140000|2022-01-24 10:12:20|338||338.05||338.05||338||0
1643019150000|2022-01-24 10:12:30|338|337.9|338.05|337.85|338.05|337.9|338|337.85|0
1643019160000|2022-01-24 10:12:40|338||338||338||338||0
1643019170000|2022-01-24 10:12:50|338.05||338||338.05||338||0
1643019180000|2022-01-24 10:13:00|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.9|0
1643019200000|2022-01-24 10:13:20|338|337.85|338|337.85|338|337.85|338|337.85|2
1643019210000|2022-01-24 10:13:30|337.95|337.8|337.95|337.8|337.95|337.8|337.95|337.8|0
1643019220000|2022-01-24 10:13:40||337.75||337.75||337.8||337.75|0
1643019230000|2022-01-24 10:13:50||337.8||337.8||337.8||337.75|0
1643019250000|2022-01-24 10:14:10|338|337.85|337.95|337.75|338|337.85|337.95|337.75|1
1643019260000|2022-01-24 10:14:20|337.9||337.95||337.95||337.9||0
1643019270000|2022-01-24 10:14:30|337.9|337.8|337.95|337.8|337.95|337.8|337.9|337.75|0
1643019280000|2022-01-24 10:14:40|338|337.75|338|337.8|338|337.8|338|337.75|0
1643019290000|2022-01-24 10:14:50|337.95|337.75|337.95|337.75|337.95|337.8|337.95|337.75|0
1643019300000|2022-01-24 10:15:00|337.9|337.8|337.95|337.75|337.95|337.8|337.9|337.75|0
1643019310000|2022-01-24 10:15:10|337.9|337.8|337.95|337.8|337.95|337.8|337.9|337.75|0
1643019320000|2022-01-24 10:15:20|337.9|337.75|337.85|337.65|337.9|337.8|337.85|337.65|1
1643019330000|2022-01-24 10:15:30|337.8|337.7|337.85|337.65|337.85|337.7|337.8|337.65|0
1643019340000|2022-01-24 10:15:40|337.9|337.7|337.95|337.75|337.95|337.75|337.9|337.7|1
1643019350000|2022-01-24 10:15:50|337.9||337.95||337.95||337.9||0
1643019360000|2022-01-24 10:16:00|337.9|337.8|337.95|337.8|337.95|337.8|337.9|337.75|0
1643019370000|2022-01-24 10:16:10|338|337.85|338|337.8|338.05|337.85|338|337.8|1
1643019380000|2022-01-24 10:16:20||337.85||337.85||337.85||337.8|0
1643019400000|2022-01-24 10:16:40|337.95|337.8|337.95|337.8|338|337.8|337.95|337.8|0
1643019410000|2022-01-24 10:16:50|338|337.85|338|337.85|338|337.85|338|337.85|0
1643019420000|2022-01-24 10:17:00|338.05||338.05||338.05||338.05||1
1643019430000|2022-01-24 10:17:10|338|337.9|338.05|337.9|338.05|337.9|338|337.85|0
1643019440000|2022-01-24 10:17:20|338|337.85|338|337.8|338|337.9|338|337.8|1
1643019450000|2022-01-24 10:17:30||337.85||337.8||337.85||337.8|0
1643019460000|2022-01-24 10:17:40|337.95|337.75|337.95|337.75|337.95|337.75|337.95|337.75|0
1643019470000|2022-01-24 10:17:50|337.9||337.9||337.9||337.9||0
1643019480000|2022-01-24 10:18:00|337.95|337.8|337.95|337.75|338|337.8|337.95|337.75|3
1643019490000|2022-01-24 10:18:10|337.9||337.9||337.95||337.9||0
1643019500000|2022-01-24 10:18:20||337.7||337.7||337.75||337.7|2
1643019510000|2022-01-24 10:18:30|337.85||337.9||337.9||337.85||0
1643019520000|2022-01-24 10:18:40|337.85|337.65|337.75|337.6|337.85|337.65|337.75|337.6|3
1643019530000|2022-01-24 10:18:50|337.8||337.8||337.8||337.8||0
1643019540000|2022-01-24 10:19:00|337.75|337.65|337.75|337.6|337.8|337.65|337.75|337.6|2
1643019550000|2022-01-24 10:19:10||337.55||337.55||337.6||337.55|1
1643019560000|2022-01-24 10:19:20|337.7||337.7||337.75||337.7||1
1643019570000|2022-01-24 10:19:30|337.75||337.7||337.75||337.7||0
1643019580000|2022-01-24 10:19:40|337.75|337.6|337.75|337.6|337.75|337.6|337.7|337.55|5
1643019590000|2022-01-24 10:19:50|337.8|337.65|337.85|337.7|337.85|337.7|337.8|337.65|3
1643019600000|2022-01-24 10:20:00|337.8|337.65|337.85|337.65|337.85|337.7|337.8|337.65|1
1643019610000|2022-01-24 10:20:10||337.7||337.65||337.7||337.65|2
1643019620000|2022-01-24 10:20:20|337.9|337.7|337.95|337.75|337.95|337.75|337.9|337.7|2
1643019630000|2022-01-24 10:20:30|338|337.8|338.05|337.85|338.05|337.85|338|337.8|0
1643019640000|2022-01-24 10:20:40||337.9||337.85||337.9||337.85|0
1643019670000|2022-01-24 10:21:10||337.9||337.85||337.9||337.85|0
1643019680000|2022-01-24 10:21:20|338|337.8|338|337.8|338|337.8|338|337.8|0
1643019690000|2022-01-24 10:21:30|337.95|337.85|338.05|337.85|338.05|337.85|337.95|337.85|1
1643019700000|2022-01-24 10:21:40||337.8||337.8||337.8||337.8|0
1643019710000|2022-01-24 10:21:50|338|337.75|337.9|337.75|338|337.75|337.9|337.75|2
1643019720000|2022-01-24 10:22:00|337.95|337.8|337.95|337.8|338|337.8|337.95|337.8|1
1643019730000|2022-01-24 10:22:10|337.9|337.75|337.95|337.8|337.95|337.8|337.9|337.75|2
1643019740000|2022-01-24 10:22:20|337.9|337.75|337.9|337.75|337.9|337.75|337.9|337.75|0
1643019750000|2022-01-24 10:22:30|337.85|337.7|337.85|337.7|337.85|337.7|337.85|337.7|0
1643019760000|2022-01-24 10:22:40|337.8|337.65|337.8|337.65|337.8|337.65|337.8|337.65|1
1643019770000|2022-01-24 10:22:50|337.85||337.8||337.85||337.8||1
1643019780000|2022-01-24 10:23:00|337.85|337.7|337.85|337.65|337.85|337.7|337.8|337.65|1
1643019790000|2022-01-24 10:23:10|337.9|337.7|337.85|337.65|337.9|337.7|337.85|337.65|0
1643019800000|2022-01-24 10:23:20|337.9|337.7|337.85|337.7|337.9|337.75|337.85|337.65|0
1643019810000|2022-01-24 10:23:30|337.8|337.65|337.8|337.65|337.85|337.65|337.8|337.6|0
1643019830000|2022-01-24 10:23:50|337.85||337.85||337.85||337.85||1
1643019840000|2022-01-24 10:24:00|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|0
1643019850000|2022-01-24 10:24:10|337.85|337.65|337.75|337.6|337.85|337.65|337.75|337.6|0
1643019860000|2022-01-24 10:24:20|337.7|337.55|337.75|337.55|337.8|337.6|337.7|337.5|3
1643019870000|2022-01-24 10:24:30|337.8|337.6|337.75|337.55|337.8|337.6|337.7|337.55|2
1643019880000|2022-01-24 10:24:40|337.7|337.5|337.65|337.4|337.7|337.5|337.65|337.4|1
1643019890000|2022-01-24 10:24:50|337.6||337.65||337.65||337.6||0
1643019900000|2022-01-24 10:25:00|337.7|337.45|337.65|337.45|337.7|337.5|337.65|337.45|1
1643019910000|2022-01-24 10:25:10|337.7|337.5|337.65|337.45|337.7|337.5|337.65|337.45|2
1643019930000|2022-01-24 10:25:30||337.5||337.45||337.5||337.45|0
1643019940000|2022-01-24 10:25:40||337.5||337.45||337.5||337.45|0
1643019960000|2022-01-24 10:26:00|337.7|337.5|337.65|337.5|337.7|337.5|337.65|337.45|0
1643019970000|2022-01-24 10:26:10|337.7|337.55|337.75|337.55|337.75|337.55|337.7|337.55|0
1643019980000|2022-01-24 10:26:20|337.7|337.5|337.65|337.45|337.7|337.5|337.65|337.45|0
1643019990000|2022-01-24 10:26:30|337.6|337.4|337.6|337.45|337.6|337.45|337.55|337.4|0
1643020000000|2022-01-24 10:26:40|337.65||337.65||337.65||337.65||2
1643020010000|2022-01-24 10:26:50|337.7|337.5|337.7|337.5|337.7|337.5|337.65|337.45|0
1643020020000|2022-01-24 10:27:00|337.65|337.45|337.65|337.45|337.7|337.5|337.65|337.45|0
1643020030000|2022-01-24 10:27:10|||||||||1
1643020040000|2022-01-24 10:27:20|337.7|337.5|337.65|337.45|337.7|337.5|337.65|337.45|0
1643020050000|2022-01-24 10:27:30|337.7|337.5|337.6|337.45|337.7|337.5|337.6|337.45|1
1643020060000|2022-01-24 10:27:40|337.55|337.4|337.6|337.4|337.6|337.4|337.55|337.4|3
1643020070000|2022-01-24 10:27:50|337.55|337.35|337.55|337.35|337.6|337.4|337.55|337.35|0
1643020080000|2022-01-24 10:28:00|337.5|337.4|337.55|337.35|337.55|337.4|337.5|337.35|0
1643020090000|2022-01-24 10:28:10|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|0
1643020100000|2022-01-24 10:28:20|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643020110000|2022-01-24 10:28:30|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643020120000|2022-01-24 10:28:40|337.45|337.35|337.45|337.25|337.5|337.35|337.45|337.25|0
1643020130000|2022-01-24 10:28:50|337.5||337.5||337.5||337.45||0
1643020140000|2022-01-24 10:29:00|337.45|337.3|337.5|337.3|337.5|337.3|337.45|337.25|0
1643020150000|2022-01-24 10:29:10|337.55|337.35|337.55|337.35|337.55|337.4|337.55|337.35|1
1643020160000|2022-01-24 10:29:20|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|0
1643020170000|2022-01-24 10:29:30|337.45|337.25|337.4|337.2|337.45|337.25|337.35|337.2|4
1643020180000|2022-01-24 10:29:40|337.45|337.25|337.4|337.25|337.45|337.25|337.4|337.25|4
1643020190000|2022-01-24 10:29:50|337.45|337.2|337.45|337.2|337.45|337.25|337.45|337.2|1
1643020200000|2022-01-24 10:30:00|337.4|337.25|337.45|337.25|337.45|337.25|337.4|337.25|0
1643020210000|2022-01-24 10:30:10|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.25|0
1643020220000|2022-01-24 10:30:20|337.45|337.35|337.55|337.35|337.55|337.4|337.45|337.3|3
1643020230000|2022-01-24 10:30:30|337.5||337.55||337.55||337.5||0
1643020240000|2022-01-24 10:30:40||337.4||337.4||337.4||337.35|0
1643020250000|2022-01-24 10:30:50|337.6||337.55||337.65||337.55||6
1643020260000|2022-01-24 10:31:00|337.6|337.35|337.55|337.4|337.6|337.4|337.55|337.35|0
1643020270000|2022-01-24 10:31:10|337.5|337.35|337.45|337.25|337.5|337.35|337.45|337.25|3
1643020280000|2022-01-24 10:31:20|337.4|337.1|337.25|337.1|337.45|337.1|337.25|337.1|44
1643020290000|2022-01-24 10:31:30|337.2|337.05|337.3|337.1|337.3|337.1|337.2|337.05|3
1643020300000|2022-01-24 10:31:40|337.35|337.15|337.35|337.15|337.35|337.15|337.3|337.15|4
1643020310000|2022-01-24 10:31:50|337.3|337.1|337.35|337.15|337.35|337.2|337.3|337.1|3
1643020320000|2022-01-24 10:32:00|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1643020330000|2022-01-24 10:32:10|337.45||337.4||337.45||337.4||4
1643020340000|2022-01-24 10:32:20|337.35|337.25|337.35|337.15|337.35|337.25|337.35|337.15|1
1643020350000|2022-01-24 10:32:30|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|1
1643020360000|2022-01-24 10:32:40|337.35|337.25|337.35|337.15|337.35|337.25|337.35|337.15|4
1643020370000|2022-01-24 10:32:50|337.3||337.35||337.35||337.3||0
1643020380000|2022-01-24 10:33:00|337.25|337.2|337.25|337.1|337.25|337.2|337.2|337.05|19
1643020390000|2022-01-24 10:33:10|337.3|337.05|337.2|337.05|337.3|337.05|337.2|337.05|20
1643020400000|2022-01-24 10:33:20|337.25||337.2||337.25||337.2||17
1643020410000|2022-01-24 10:33:30|337.15|336.95|337.2|337|337.2|337.05|337.15|336.95|13
1643020420000|2022-01-24 10:33:40||337.05||337.05||337.05||337.05|10
1643020430000|2022-01-24 10:33:50|||||||||12
1643020440000|2022-01-24 10:34:00|337.25|337|337.15|337|337.25|337|337.15|336.95|26
1643020450000|2022-01-24 10:34:10|337.2||337.2||337.2||337.2||0
1643020460000|2022-01-24 10:34:20||337.05||337.05||337.05||337.05|0
1643020470000|2022-01-24 10:34:30|337.25|336.95|337.15|337|337.25|337|337.15|336.95|25
1643020480000|2022-01-24 10:34:40|337.1|336.95|337|336.8|337.1|336.95|337|336.8|13
1643020490000|2022-01-24 10:34:50|336.9|336.75|336.9|336.7|336.95|336.75|336.9|336.7|13
1643020500000|2022-01-24 10:35:00|336.85|336.75|336.85|336.7|336.95|336.75|336.85|336.7|21
1643020510000|2022-01-24 10:35:10|336.9||336.85||336.9||336.85||9
1643020520000|2022-01-24 10:35:20|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.7|0
1643020530000|2022-01-24 10:35:30|336.85|336.7|336.85|336.65|336.85|336.7|336.85|336.65|2
1643020540000|2022-01-24 10:35:40|336.95|336.7|337.05|336.8|337.05|336.9|336.95|336.7|21
1643020550000|2022-01-24 10:35:50|337|336.85|337.05|336.85|337.05|336.85|337|336.85|2
1643020560000|2022-01-24 10:36:00|337|336.9|337.05|336.9|337.1|336.9|337|336.9|4
1643020570000|2022-01-24 10:36:10|337.1|336.95|337.2|337|337.2|337|337.1|336.95|2
1643020580000|2022-01-24 10:36:20||336.95||337||337.05||336.95|0
1643020600000|2022-01-24 10:36:40|337.25|337.05|337.2|337|337.25|337.05|337.2|337|0
1643020610000|2022-01-24 10:36:50|337.25|337.05|337.2|337|337.25|337.1|337.2|337|0
1643020620000|2022-01-24 10:37:00|337.15|336.95|337.2|337|337.2|337|337.15|336.95|0
1643020630000|2022-01-24 10:37:10|337.15|336.95|337.15|336.95|337.15|336.95|337.15|336.95|0
1643020640000|2022-01-24 10:37:20|337.1|336.9|337.15|336.95|337.15|336.95|337.1|336.9|1
1643020650000|2022-01-24 10:37:30|337.1|336.9|337.1|336.95|337.1|336.95|337.1|336.9|0
1643020660000|2022-01-24 10:37:40|337.15|336.9|337.1|336.9|337.15|337|337.1|336.9|1
1643020670000|2022-01-24 10:37:50||336.95||336.95||336.95||336.95|0
1643020680000|2022-01-24 10:38:00|337.15||337.15||337.15||337.1||1
1643020690000|2022-01-24 10:38:10|337.1|336.9|337.1|336.9|337.1|336.9|337.05|336.9|0
1643020700000|2022-01-24 10:38:20|337.05|336.95|337.1|336.9|337.1|336.95|337.05|336.9|2
1643020710000|2022-01-24 10:38:30|337.05|336.85|337.05|336.85|337.05|336.85|337.05|336.85|0
1643020720000|2022-01-24 10:38:40|337|336.9|337|336.85|337|336.9|337|336.85|5
1643020730000|2022-01-24 10:38:50|336.95|336.8|337.05|336.85|337.05|336.9|336.95|336.8|1
1643020740000|2022-01-24 10:39:00|337.1|336.9|337.1|336.9|337.1|336.9|337.05|336.9|0
1643020750000|2022-01-24 10:39:10|337.05|336.85|337.1|336.9|337.1|336.95|337.05|336.85|2
1643020760000|2022-01-24 10:39:20|337.05|336.85|337.05|336.9|337.1|336.9|337.05|336.85|0
1643020770000|2022-01-24 10:39:30||336.85||336.9||336.9||336.85|0
1643020780000|2022-01-24 10:39:40|337.1|336.85|337.05|336.85|337.1|336.9|337.05|336.85|2
1643020790000|2022-01-24 10:39:50|337.1|336.9|337.05|336.85|337.1|336.9|337.05|336.85|4
1643020800000|2022-01-24 10:40:00|337||337||337||337||0
1643020810000|2022-01-24 10:40:10|337.05||337.05||337.05||337.05||2
1643020820000|2022-01-24 10:40:20||336.9||336.85||336.9||336.85|1
1643020830000|2022-01-24 10:40:30|337|336.9|337|336.85|337|336.9|337|336.85|0
1643020840000|2022-01-24 10:40:40|336.95|336.75|336.95|336.75|336.95|336.8|336.9|336.75|11
1643020850000|2022-01-24 10:40:50|336.9||336.9||336.95||336.9||0
1643020860000|2022-01-24 10:41:00|336.95|336.8|336.95|336.8|337|336.8|336.95|336.8|1
1643020870000|2022-01-24 10:41:10|||||||||4
1643020880000|2022-01-24 10:41:20|336.9|336.7|336.9|336.75|336.9|336.75|336.9|336.7|6
1643020890000|2022-01-24 10:41:30|336.85|336.7|336.9|336.7|336.9|336.7|336.85|336.65|4
1643020900000|2022-01-24 10:41:40|336.95|336.75|336.9|336.75|336.95|336.75|336.9|336.75|2
1643020910000|2022-01-24 10:41:50|336.95|336.7|336.9|336.75|336.95|336.75|336.9|336.7|5
1643020920000|2022-01-24 10:42:00|336.85|336.7|336.85|336.65|336.85|336.75|336.85|336.65|10
1643020930000|2022-01-24 10:42:10|336.8|336.7|336.8|336.65|336.8|336.7|336.8|336.65|1
1643020940000|2022-01-24 10:42:20|336.85||336.85||336.85||336.85||1
1643020950000|2022-01-24 10:42:30|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|5
1643020960000|2022-01-24 10:42:40|336.85|336.65|336.8|336.6|336.85|336.65|336.75|336.6|2
1643020970000|2022-01-24 10:42:50|336.75|336.55|336.65|336.4|336.75|336.55|336.6|336.4|14
1643020980000|2022-01-24 10:43:00|336.6|336.45|336.65|336.45|336.7|336.55|336.6|336.45|12
1643020990000|2022-01-24 10:43:10|336.6|336.5|336.65|336.45|336.65|336.5|336.6|336.45|1
1643021000000|2022-01-24 10:43:20|336.6|336.5|336.6|336.4|336.65|336.5|336.55|336.4|3
1643021010000|2022-01-24 10:43:30|336.55|336.35|336.55|336.35|336.55|336.35|336.5|336.3|4
1643021020000|2022-01-24 10:43:40|336.6|336.4|336.6|336.4|336.65|336.4|336.6|336.4|1
1643021030000|2022-01-24 10:43:50|336.65||336.6||336.65||336.6||1
1643021040000|2022-01-24 10:44:00|336.65||336.65||336.65||336.6||0
1643021050000|2022-01-24 10:44:10|336.6||336.65||336.65||336.6||0
1643021070000|2022-01-24 10:44:30|336.6||336.6||336.6||336.6||0
1643021080000|2022-01-24 10:44:40|336.65|336.45|336.6|336.4|336.65|336.45|336.6|336.4|1
1643021100000|2022-01-24 10:45:00|336.65|336.45|336.7|336.5|336.7|336.55|336.65|336.45|1
1643021110000|2022-01-24 10:45:10||336.55||336.55||336.55||336.5|1
1643021120000|2022-01-24 10:45:20|336.75|336.5|336.75|336.55|336.75|336.55|336.7|336.5|1
1643021130000|2022-01-24 10:45:30||336.5||336.55||336.55||336.5|0
1643021140000|2022-01-24 10:45:40|336.8|336.6|336.75|336.6|336.8|336.6|336.75|336.6|0
1643021150000|2022-01-24 10:45:50|336.8|336.55|336.75|336.55|336.8|336.6|336.75|336.55|6
1643021160000|2022-01-24 10:46:00|336.8|336.6|336.75|336.6|336.8|336.6|336.75|336.6|0
1643021170000|2022-01-24 10:46:10||336.55||336.6||336.6||336.55|4
1643021180000|2022-01-24 10:46:20|336.8|336.55|336.8|336.6|336.8|336.6|336.75|336.55|2
1643021190000|2022-01-24 10:46:30|336.75|336.55|336.8|336.6|336.8|336.6|336.75|336.55|0
1643021200000|2022-01-24 10:46:40||336.65||336.6||336.65||336.55|1
1643021220000|2022-01-24 10:47:00|336.85|336.65|336.9|336.7|336.9|336.7|336.85|336.65|1
1643021230000|2022-01-24 10:47:10||336.75||336.75||336.75||336.75|0
1643021240000|2022-01-24 10:47:20|336.95|336.7|337|336.8|337|336.8|336.9|336.7|2
1643021250000|2022-01-24 10:47:30|336.95|336.75|336.95|336.75|337|336.8|336.95|336.75|0
1643021260000|2022-01-24 10:47:40|337|336.8|336.95|336.75|337|336.8|336.95|336.75|0
1643021270000|2022-01-24 10:47:50|337|336.7|336.9|336.7|337|336.75|336.9|336.7|0
1643021280000|2022-01-24 10:48:00|336.85||336.85||336.85||336.85||0
1643021290000|2022-01-24 10:48:10||336.65||336.65||336.7||336.65|1
1643021300000|2022-01-24 10:48:20||336.7||336.65||336.7||336.65|0
1643021310000|2022-01-24 10:48:30|336.8||336.8||336.8||336.8||0
1643021320000|2022-01-24 10:48:40|336.85||336.8||336.85||336.8||4
1643021330000|2022-01-24 10:48:50|336.85|336.7|336.85|336.65|336.85|336.7|336.85|336.65|4
1643021340000|2022-01-24 10:49:00|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|0
1643021350000|2022-01-24 10:49:10|336.75|336.55|336.75|336.55|336.75|336.6|336.75|336.55|0
1643021360000|2022-01-24 10:49:20||336.6||336.6||336.6||336.6|0
1643021370000|2022-01-24 10:49:30|336.8||336.8||336.8||336.8||6
1643021380000|2022-01-24 10:49:40|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.65|3
1643021390000|2022-01-24 10:49:50|336.8||336.8||336.8||336.8||0
1643021400000|2022-01-24 10:50:00|336.85|336.7|336.8|336.65|336.9|336.7|336.75|336.6|2
1643021410000|2022-01-24 10:50:10|336.85|336.7|336.85|336.6|336.85|336.7|336.8|336.6|0
1643021420000|2022-01-24 10:50:20|336.8|336.65|336.8|336.65|336.85|336.65|336.8|336.65|0
1643021430000|2022-01-24 10:50:30|336.85|336.7|336.85|336.65|336.85|336.7|336.8|336.65|0
1643021440000|2022-01-24 10:50:40||336.7||336.7||336.7||336.65|0
1643021450000|2022-01-24 10:50:50||336.65||336.7||336.7||336.65|0
1643021460000|2022-01-24 10:51:00|336.9|336.65|336.85|336.6|336.9|336.7|336.85|336.6|2
1643021470000|2022-01-24 10:51:10|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|0
1643021480000|2022-01-24 10:51:20|336.85|336.6|336.75|336.6|336.85|336.6|336.75|336.55|1
1643021490000|2022-01-24 10:51:30||336.55||336.6||336.6||336.55|0
1643021500000|2022-01-24 10:51:40|336.8|336.55|336.7|336.55|336.8|336.6|336.7|336.55|3
1643021510000|2022-01-24 10:51:50|336.75||336.75||336.75||336.75||1
1643021520000|2022-01-24 10:52:00|336.7||336.7||336.7||336.7||1
1643021540000|2022-01-24 10:52:20|336.75||336.7||336.75||336.7||1
1643021550000|2022-01-24 10:52:30|336.75|336.6|336.8|336.6|336.8|336.6|336.75|336.6|1
1643021560000|2022-01-24 10:52:40|336.75|336.55|336.75|336.55|336.8|336.6|336.7|336.55|0
1643021570000|2022-01-24 10:52:50|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.55|0
1643021580000|2022-01-24 10:53:00|336.85|336.65|336.8|336.65|336.85|336.7|336.8|336.6|1
1643021590000|2022-01-24 10:53:10|336.75|336.6|336.75|336.6|336.75|336.65|336.75|336.6|0
1643021600000|2022-01-24 10:53:20|336.8|336.65|336.9|336.7|336.9|336.7|336.8|336.65|2
1643021610000|2022-01-24 10:53:30|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|0
1643021620000|2022-01-24 10:53:40|336.9||336.95||336.95||336.9||0
1643021630000|2022-01-24 10:53:50|336.9|336.7|336.85|336.7|336.95|336.7|336.85|336.7|4
1643021640000|2022-01-24 10:54:00|336.9||336.9||336.9||336.9||2
1643021650000|2022-01-24 10:54:10|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.75|0
1643021660000|2022-01-24 10:54:20|336.85|336.7|336.9|336.7|336.9|336.75|336.85|336.7|0
1643021670000|2022-01-24 10:54:30|336.85|336.75|336.9|336.7|336.9|336.75|336.85|336.7|0
1643021680000|2022-01-24 10:54:40||336.75||336.7||336.75||336.7|0
1643021690000|2022-01-24 10:54:50|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.7|0
1643021700000|2022-01-24 10:55:00|336.95|336.7|336.9|336.7|336.95|336.75|336.85|336.7|1
1643021710000|2022-01-24 10:55:10|336.85|336.75|336.95|336.75|336.95|336.8|336.85|336.75|0
1643021720000|2022-01-24 10:55:20||336.8||336.8||336.8||336.75|0
1643021730000|2022-01-24 10:55:30|337|336.75|336.95|336.8|337|336.8|336.95|336.75|6
1643021740000|2022-01-24 10:55:40|337|336.75|337|336.8|337|336.8|336.95|336.75|6
1643021750000|2022-01-24 10:55:50|337.05|336.85|337.05|336.9|337.05|336.9|337.05|336.85|0
1643021760000|2022-01-24 10:56:00|337.1|336.95|337.15|336.95|337.15|337|337.1|336.9|1
1643021770000|2022-01-24 10:56:10||337||336.95||337||336.95|0
1643021780000|2022-01-24 10:56:20||337||336.95||337||336.95|0
1643021790000|2022-01-24 10:56:30|337.1||337.15||337.15||337.1||0
1643021800000|2022-01-24 10:56:40||337||336.95||337||336.95|0
1643021810000|2022-01-24 10:56:50|337.1|337|337.15|336.95|337.15|337|337.1|336.95|0
1643021820000|2022-01-24 10:57:00|337.1|336.9|337.05|336.9|337.15|336.95|337.05|336.9|1
1643021830000|2022-01-24 10:57:10|337.1||337.05||337.1||337.05||0
1643021840000|2022-01-24 10:57:20|337.1|336.95|337.1|336.9|337.15|336.95|337.1|336.9|1
1643021850000|2022-01-24 10:57:30|337.15||337.1||337.15||337.1||0
1643021860000|2022-01-24 10:57:40|337.15|336.95|337.15|336.95|337.15|336.95|337.1|336.9|0
1643021870000|2022-01-24 10:57:50|337.1|336.9|337.15|336.95|337.15|336.95|337.1|336.9|0
1643021880000|2022-01-24 10:58:00|337.1|337|337.15|337|337.15|337|337.1|337|0
1643021890000|2022-01-24 10:58:10|337.1|336.95|337.15|336.95|337.15|336.95|337.1|336.9|0
1643021900000|2022-01-24 10:58:20|337.2|337|337.15|336.95|337.2|337|337.15|336.95|0
1643021910000|2022-01-24 10:58:30|337.2|337|337.15|336.95|337.2|337|337.15|336.95|0
1643021920000|2022-01-24 10:58:40|337.2||337.15||337.2||337.15||0
1643021930000|2022-01-24 10:58:50|337.2|337|337.15|336.95|337.2|337|337.15|336.95|0
1643021940000|2022-01-24 10:59:00|337.2|337|337.15|337|337.2|337|337.15|336.95|3
1643021950000|2022-01-24 10:59:10|337.2||337.2||337.2||337.2||0
1643021960000|2022-01-24 10:59:20|337.15|336.95|337.2|337|337.2|337|337.15|336.95|1
1643021970000|2022-01-24 10:59:30|337.25|337.05|337.25|337.05|337.25|337.05|337.25|337.05|0
1643021980000|2022-01-24 10:59:40||337.1||337.05||337.1||337.05|0
1643021990000|2022-01-24 10:59:50||337.1||337.05||337.1||337.05|0
1643022000000|2022-01-24 11:00:00|337.2|337|337.15|337|337.2|337|337.15|337|0
1643022010000|2022-01-24 11:00:10|337.2||337.15||337.2||337.15||5
1643022020000|2022-01-24 11:00:20||336.95||337||337||336.95|0
1643022030000|2022-01-24 11:00:30||336.95||336.95||336.95||336.95|0
1643022040000|2022-01-24 11:00:40|337.1|337|337.1|336.95|337.1|337|337.1|336.9|0
1643022050000|2022-01-24 11:00:50|337.2|337|337.2|337|337.2|337|337.2|337|2
1643022060000|2022-01-24 11:01:00|337.15|336.95|337.2|337|337.2|337|337.1|336.95|0
1643022070000|2022-01-24 11:01:10|337.15|336.95|337.25|337.05|337.25|337.05|337.15|336.95|0
1643022080000|2022-01-24 11:01:20||337.1||337.05||337.1||337.05|0
1643022090000|2022-01-24 11:01:30||337.1||337.05||337.1||337.05|0
1643022100000|2022-01-24 11:01:40||337.1||337.1||337.1||337.05|0
1643022110000|2022-01-24 11:01:50|337.3|337.05|337.25|337.1|337.3|337.1|337.25|337.05|0
1643022120000|2022-01-24 11:02:00|337.3|337.05|337.3|337.1|337.3|337.1|337.25|337.05|0
1643022130000|2022-01-24 11:02:10|337.25|337.05|337.25|337.05|337.3|337.05|337.25|337.05|0
1643022140000|2022-01-24 11:02:20|337.2||337.25||337.25||337.2||1
1643022150000|2022-01-24 11:02:30|337.2|337|337.2|337|337.2|337.05|337.2|337|0
1643022160000|2022-01-24 11:02:40|337.15|337.05|337.15|337|337.25|337.05|337.15|337|2
1643022170000|2022-01-24 11:02:50|337.1|336.95|337.05|336.9|337.1|336.95|337.05|336.9|0
1643022180000|2022-01-24 11:03:00|337.1|336.95|337.1|336.95|337.15|336.95|337.05|336.95|8
1643022190000|2022-01-24 11:03:10|337.15|337|337.2|337|337.2|337|337.15|337|0
1643022200000|2022-01-24 11:03:20|337.15||337.15||337.2||337.15||0
1643022220000|2022-01-24 11:03:40|337.2|336.95|337.15|336.95|337.2|336.95|337.1|336.95|2
1643022230000|2022-01-24 11:03:50|337.1||337.1||337.1||337.1||0
1643022240000|2022-01-24 11:04:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|0
1643022250000|2022-01-24 11:04:10||336.85||336.85||336.9||336.85|0
1643022260000|2022-01-24 11:04:20|337|336.8|337|336.85|337|336.85|336.95|336.8|0
1643022270000|2022-01-24 11:04:30|337.05|336.8|337|336.85|337.05|336.85|337|336.8|0
1643022280000|2022-01-24 11:04:40|337.05|336.9|337.05|336.8|337.05|336.9|337.05|336.8|1
1643022290000|2022-01-24 11:04:50|337.1|336.85|337|336.85|337.1|336.9|337|336.85|0
1643022300000|2022-01-24 11:05:00|337.05|336.9|337.05|336.8|337.05|336.9|337|336.8|1
1643022310000|2022-01-24 11:05:10|337||337.05||337.05||337||0
1643022320000|2022-01-24 11:05:20|337|336.85|337.15|336.95|337.15|336.95|337|336.85|0
1643022330000|2022-01-24 11:05:30|337.2|337|337.3|337.05|337.3|337.05|337.2|337|0
1643022340000|2022-01-24 11:05:40|337.25|337.1|337.25|337|337.25|337.1|337.25|337|0
1643022360000|2022-01-24 11:06:00|337.2||337.25||337.25||337.15||0
1643022370000|2022-01-24 11:06:10|337.2||337.25||337.25||337.2||0
1643022390000|2022-01-24 11:06:30|337.3|337.05|337.3|337.1|337.3|337.1|337.3|337.05|0
1643022410000|2022-01-24 11:06:50||337.15||337.1||337.15||337.1|0
1643022420000|2022-01-24 11:07:00|337.35|337.15|337.4|337.2|337.4|337.2|337.35|337.1|2
1643022430000|2022-01-24 11:07:10|337.45|337.25|337.45|337.25|337.45|337.3|337.45|337.25|0
1643022440000|2022-01-24 11:07:20|337.4|337.2|337.45|337.2|337.45|337.2|337.4|337.2|0
1643022460000|2022-01-24 11:07:40|337.5|337.25|337.5|337.25|337.5|337.3|337.5|337.25|0
1643022470000|2022-01-24 11:07:50||337.3||337.25||337.3||337.25|0
1643022480000|2022-01-24 11:08:00|337.45|337.3|337.45|337.2|337.5|337.3|337.45|337.2|0
1643022490000|2022-01-24 11:08:10|337.5||337.5||337.5||337.45||0
1643022500000|2022-01-24 11:08:20||337.25||337.3||337.3||337.25|0
1643022520000|2022-01-24 11:08:40|337.55|337.35|337.55|337.35|337.55|337.35|337.55|337.35|0
1643022530000|2022-01-24 11:08:50||337.4||337.35||337.4||337.35|0
1643022540000|2022-01-24 11:09:00|337.5|337.4|337.55|337.35|337.55|337.4|337.5|337.35|0
1643022550000|2022-01-24 11:09:10|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.35|1
1643022580000|2022-01-24 11:09:40|337.65||337.65||337.65||337.65||0
1643022600000|2022-01-24 11:10:00|337.6||337.65||337.65||337.6||0
1643022610000|2022-01-24 11:10:10|337.7|337.45|337.7|337.5|337.7|337.55|337.7|337.45|0
1643022620000|2022-01-24 11:10:20|337.75|337.55|337.75|337.55|337.75|337.55|337.75|337.5|1
1643022640000|2022-01-24 11:10:40|337.8|337.6|337.8|337.6|337.8|337.6|337.8|337.6|0
1643022660000|2022-01-24 11:11:00|337.75||337.75||337.8||337.75||0
1643022680000|2022-01-24 11:11:20||337.55||337.6||337.6||337.55|3
1643022690000|2022-01-24 11:11:30||337.55||337.55||337.6||337.55|0
1643022700000|2022-01-24 11:11:40|337.7|337.5|337.75|337.55|337.75|337.55|337.7|337.5|0
1643022710000|2022-01-24 11:11:50|337.7||337.75||337.75||337.7||0
1643022720000|2022-01-24 11:12:00|337.7|337.6|337.7|337.55|337.7|337.6|337.7|337.55|0
1643022730000|2022-01-24 11:12:10|337.75|337.5|337.75|337.55|337.75|337.55|337.7|337.5|3
1643022740000|2022-01-24 11:12:20|337.7|337.5|337.75|337.55|337.75|337.55|337.7|337.5|0
1643022760000|2022-01-24 11:12:40|337.7|337.5|337.7|337.55|337.7|337.55|337.7|337.5|0
1643022770000|2022-01-24 11:12:50||337.5||337.55||337.55||337.5|0
1643022780000|2022-01-24 11:13:00|337.75|337.5|337.75|337.55|337.75|337.55|337.75|337.5|0
1643022790000|2022-01-24 11:13:10|337.7|337.5|337.7|337.55|337.7|337.55|337.7|337.5|0
1643022800000|2022-01-24 11:13:20||337.5||337.5||337.5||337.5|0
1643022820000|2022-01-24 11:13:40||337.55||337.55||337.55||337.5|0
1643022830000|2022-01-24 11:13:50||337.5||337.55||337.55||337.5|0
1643022840000|2022-01-24 11:14:00||337.5||337.5||337.55||337.5|0
1643022850000|2022-01-24 11:14:10|337.75|337.55|337.75|337.6|337.75|337.6|337.75|337.55|1
1643022870000|2022-01-24 11:14:30|337.8||337.8||337.8||337.8||1
1643022880000|2022-01-24 11:14:40||337.65||337.65||337.65||337.65|0
1643022890000|2022-01-24 11:14:50|337.85||337.85||337.85||337.85||0
1643022900000|2022-01-24 11:15:00|337.8|337.6|337.75|337.6|337.8|337.6|337.75|337.55|0
1643022910000|2022-01-24 11:15:10|337.8|337.65|337.8|337.65|337.8|337.65|337.8|337.65|0
1643022920000|2022-01-24 11:15:20|337.9|337.6|337.9|337.7|337.9|337.7|337.9|337.6|3
1643022930000|2022-01-24 11:15:30|337.85|337.65|337.85|337.65|337.85|337.7|337.85|337.65|0
1643022940000|2022-01-24 11:15:40||337.7||337.65||337.7||337.65|0
1643022950000|2022-01-24 11:15:50|337.9|337.7|337.9|337.7|337.9|337.7|337.9|337.7|0
1643022960000|2022-01-24 11:16:00|337.85|337.65|337.85|337.65|337.85|337.65|337.85|337.65|0
1643022970000|2022-01-24 11:16:10|337.9|337.7|337.85|337.65|337.9|337.7|337.85|337.65|0
1643022980000|2022-01-24 11:16:20|337.9|337.7|337.9|337.7|337.9|337.7|337.9|337.65|0
1643022990000|2022-01-24 11:16:30|337.85||337.85||337.9||337.85||0
1643023000000|2022-01-24 11:16:40|337.9||337.85||337.9||337.85||0
1643023010000|2022-01-24 11:16:50|337.9|337.65|337.85|337.7|337.9|337.7|337.85|337.65|1
1643023020000|2022-01-24 11:17:00|337.9|337.65|337.85|337.6|337.9|337.65|337.85|337.6|1
1643023040000|2022-01-24 11:17:20||337.55||337.55||337.55||337.55|0
1643023050000|2022-01-24 11:17:30||337.6||337.6||337.6||337.6|0
1643023070000|2022-01-24 11:17:50|337.75|337.55|337.75|337.45|337.75|337.55|337.75|337.45|0
1643023090000|2022-01-24 11:18:10|337.65|337.4|337.55|337.3|337.65|337.4|337.55|337.3|0
1643023100000|2022-01-24 11:18:20||337.35||337.3||337.35||337.3|0
1643023110000|2022-01-24 11:18:30|337.5|337.35|337.55|337.3|337.55|337.35|337.5|337.3|0
1643023120000|2022-01-24 11:18:40|337.5||337.55||337.55||337.5||0
1643023130000|2022-01-24 11:18:50|337.5||337.5||337.55||337.5||0
1643023140000|2022-01-24 11:19:00|337.55|337.25|337.45|337.25|337.55|337.25|337.45|337.25|0
1643023150000|2022-01-24 11:19:10|337.4|337.2|337.45|337.2|337.45|337.2|337.4|337.2|0
1643023160000|2022-01-24 11:19:20|337.4||337.4||337.45||337.4||0
1643023170000|2022-01-24 11:19:30|337.45||337.45||337.45||337.4||0
1643023180000|2022-01-24 11:19:40|337.4|337.25|337.4|337.2|337.45|337.25|337.4|337.2|1
1643023200000|2022-01-24 11:20:00|337.45||337.45||337.45||337.45||0
1643023210000|2022-01-24 11:20:10|337.4||337.45||337.45||337.4||0
1643023220000|2022-01-24 11:20:20|337.4||337.45||337.45||337.4||0
1643023230000|2022-01-24 11:20:30|337.4||337.4||337.45||337.4||0
1643023240000|2022-01-24 11:20:40|337.45|337.25|337.4|337.25|337.45|337.3|337.4|337.25|0
1643023250000|2022-01-24 11:20:50|337.45||337.45||337.45||337.45||0
1643023260000|2022-01-24 11:21:00|337.5|337.3|337.65|337.4|337.65|337.4|337.5|337.3|1
1643023270000|2022-01-24 11:21:10|337.7|337.45|337.7|337.5|337.7|337.5|337.7|337.45|0
1643023280000|2022-01-24 11:21:20|337.65|337.45|337.65|337.45|337.7|337.5|337.65|337.45|0
1643023290000|2022-01-24 11:21:30|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|425
1643023300000|2022-01-24 11:21:40||337.45||337.45||337.5||337.45|61
1643023310000|2022-01-24 11:21:50|337.65|337.5|337.7|337.45|337.7|337.5|337.65|337.45|0
1643023320000|2022-01-24 11:22:00|337.65|337.5|337.7|337.5|337.7|337.5|337.65|337.5|0
1643023340000|2022-01-24 11:22:20|337.75|337.55|337.75|337.55|337.75|337.55|337.75|337.5|0
1643023350000|2022-01-24 11:22:30||337.5||337.5||337.55||337.5|0
1643023360000|2022-01-24 11:22:40||337.55||337.55||337.55||337.55|0
1643023380000|2022-01-24 11:23:00|337.7|337.5|337.7|337.5|337.7|337.55|337.7|337.5|0
1643023390000|2022-01-24 11:23:10|337.75|337.55|337.75|337.5|337.75|337.55|337.7|337.5|2
1643023400000|2022-01-24 11:23:20|337.7|337.55|337.75|337.5|337.75|337.55|337.7|337.5|0
1643023410000|2022-01-24 11:23:30|337.7|337.55|337.7|337.45|337.75|337.55|337.7|337.45|0
1643023420000|2022-01-24 11:23:40||337.4||337.4||337.4||337.4|0
1643023430000|2022-01-24 11:23:50|337.65||337.65||337.65||337.6||0
1643023440000|2022-01-24 11:24:00|337.6||337.65||337.65||337.6||0
1643023450000|2022-01-24 11:24:10|337.6||337.6||337.65||337.6||0
1643023460000|2022-01-24 11:24:20|337.65||337.65||337.65||337.65||0
1643023500000|2022-01-24 11:25:00|337.6||337.65||337.65||337.6||0
1643023510000|2022-01-24 11:25:10|337.7|337.45|337.7|337.55|337.7|337.55|337.7|337.45|0
1643023520000|2022-01-24 11:25:20|337.65|337.5|337.65|337.4|337.7|337.5|337.65|337.4|4
1643023540000|2022-01-24 11:25:40|337.6|337.35|337.55|337.35|337.6|337.35|337.55|337.35|0
1643023550000|2022-01-24 11:25:50|337.5|337.3|337.5|337.3|337.55|337.3|337.5|337.3|0
1643023560000|2022-01-24 11:26:00|337.45|337.25|337.45|337.25|337.5|337.3|337.45|337.25|0
1643023570000|2022-01-24 11:26:10|337.5|337.3|337.5|337.3|337.5|337.3|337.45|337.25|0
1643023580000|2022-01-24 11:26:20|337.45|337.25|337.45|337.25|337.5|337.3|337.45|337.25|0
1643023590000|2022-01-24 11:26:30|337.5|337.3|337.45|337.25|337.5|337.3|337.45|337.25|0
1643023600000|2022-01-24 11:26:40|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|0
1643023610000|2022-01-24 11:26:50|337.35|337.15|337.4|337.2|337.4|337.2|337.35|337.15|0
1643023620000|2022-01-24 11:27:00|337.45|337.25|337.45|337.25|337.45|337.25|337.45|337.25|0
1643023630000|2022-01-24 11:27:10|337.4|337.2|337.45|337.2|337.45|337.2|337.4|337.2|0
1643023680000|2022-01-24 11:28:00|337.5|337.25|337.5|337.3|337.5|337.3|337.45|337.25|0
1643023690000|2022-01-24 11:28:10|337.45||337.45||337.5||337.45||0
1643023700000|2022-01-24 11:28:20|337.5|337.25|337.45|337.25|337.5|337.25|337.45|337.25|1
1643023710000|2022-01-24 11:28:30||337.2||337.2||337.2||337.2|0
1643023720000|2022-01-24 11:28:40||337.15||337.15||337.2||337.15|0
1643023730000|2022-01-24 11:28:50||337.2||337.15||337.2||337.15|0
1643023740000|2022-01-24 11:29:00||337.2||337.15||337.2||337.15|0
1643023760000|2022-01-24 11:29:20|337.4||337.4||337.4||337.35||0
1643023770000|2022-01-24 11:29:30|337.35|337.1|337.3|337.1|337.4|337.1|337.3|337.1|0
1643023780000|2022-01-24 11:29:40|337.25|337.05|337.25|337.05|337.25|337.05|337.2|336.95|1
1643023790000|2022-01-24 11:29:50||337||337||337||337|0
1643023800000|2022-01-24 11:30:00||337.05||337.05||337.05||337.05|0
1643023840000|2022-01-24 11:30:40|337.2||337.2||337.25||337.2||0
1643023850000|2022-01-24 11:30:50|337.25|337|337.25|337|337.25|337|337.25|337|2
1643023860000|2022-01-24 11:31:00|337.2||337.2||337.2||337.2||0
1643023870000|2022-01-24 11:31:10|337.25||337.2||337.25||337.2||0
1643023890000|2022-01-24 11:31:30||337.05||337||337.05||337|0
1643023900000|2022-01-24 11:31:40|337.25|337.05|337.25|337.05|337.25|337.05|337.25|337.05|0
1643023910000|2022-01-24 11:31:50|337.2||337.2||337.2||337.2||0
1643023920000|2022-01-24 11:32:00|337.25|337|337.15|336.95|337.25|337|337.15|336.95|1
1643023930000|2022-01-24 11:32:10|337.2|337|337.15|336.95|337.2|337|337.15|336.95|0
1643023940000|2022-01-24 11:32:20|337.2|337|337.2|337|337.2|337|337.2|337|0
1643023950000|2022-01-24 11:32:30||336.95||337||337||336.95|266
1643023960000|2022-01-24 11:32:40|337.15|336.95|337.2|336.95|337.2|337|337.15|336.95|0
1643023970000|2022-01-24 11:32:50|337.15|337|337.2|337|337.2|337|337.15|336.95|0
1643023980000|2022-01-24 11:33:00|337.15|336.95|337|336.8|337.15|336.95|337|336.8|5
1643023990000|2022-01-24 11:33:10|337.05|336.85|337.05|336.9|337.05|336.9|337.05|336.85|0
1643024000000|2022-01-24 11:33:20|337.1||337.1||337.1||337.1||0
1643024010000|2022-01-24 11:33:30||336.95||336.9||336.95||336.9|0
1643024020000|2022-01-24 11:33:40|337.05|336.95|337.1|336.95|337.1|336.95|337.05|336.9|1
1643024030000|2022-01-24 11:33:50|337.15|337|337.15|337|337.15|337|337.15|336.95|0
1643024040000|2022-01-24 11:34:00|337.1|336.95|337.15|336.95|337.15|336.95|337.1|336.95|0
1643024050000|2022-01-24 11:34:10|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|0
1643024060000|2022-01-24 11:34:20|337.15|336.95|337.1|336.9|337.15|336.95|337.1|336.9|1
1643024070000|2022-01-24 11:34:30|337.05|336.85|337.05|336.9|337.05|336.9|337.05|336.85|0
1643024080000|2022-01-24 11:34:40|337.1||337.1||337.1||337.1||0
1643024090000|2022-01-24 11:34:50|337.05|336.95|337.05|336.9|337.05|336.95|337.05|336.9|0
1643024100000|2022-01-24 11:35:00|337.1|336.85|337.05|336.85|337.1|336.9|337.05|336.85|0
1643024110000|2022-01-24 11:35:10|337.1|336.9|337.05|336.9|337.1|336.9|337.05|336.9|0
1643024120000|2022-01-24 11:35:20|337|336.85|337.05|336.85|337.05|336.85|337|336.85|1
1643024130000|2022-01-24 11:35:30|337|336.8|337.05|336.8|337.05|336.8|337|336.8|1
1643024140000|2022-01-24 11:35:40|337||337||337.05||337||4
1643024150000|2022-01-24 11:35:50|337.05||337||337.05||337||1
1643024160000|2022-01-24 11:36:00|337.05||337||337.05||337||1
1643024170000|2022-01-24 11:36:10|337.05|336.85|337|336.8|337.05|336.85|337|336.8|0
1643024180000|2022-01-24 11:36:20|337.05|336.85|337.05|336.85|337.05|336.9|337.05|336.85|0
1643024200000|2022-01-24 11:36:40||336.9||336.9||336.9||336.85|0
1643024210000|2022-01-24 11:36:50|337.1||337.05||337.1||337.05||2
1643024220000|2022-01-24 11:37:00|337.1|336.85|337.05|336.85|337.1|336.85|337.05|336.85|0
1643024230000|2022-01-24 11:37:10|337.1|336.9|337.05|336.85|337.1|336.9|337.05|336.85|0
1643024240000|2022-01-24 11:37:20|337.1|336.9|337.1|336.85|337.1|336.9|337.05|336.85|0
1643024250000|2022-01-24 11:37:30|337.05||337.05||337.1||337.05||0
1643024270000|2022-01-24 11:37:50|337|336.8|337|336.8|337|336.8|336.9|336.75|6
1643024280000|2022-01-24 11:38:00||336.85||336.85||336.85||336.85|0
1643024290000|2022-01-24 11:38:10|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|0
1643024300000|2022-01-24 11:38:20|337.1|336.95|337.15|336.95|337.2|337|337.1|336.9|1
1643024310000|2022-01-24 11:38:30|337.1|337|337.15|336.95|337.15|337|337.1|336.95|0
1643024320000|2022-01-24 11:38:40|337.1|337|337.2|337|337.2|337|337.1|336.95|1
1643024330000|2022-01-24 11:38:50|337.15||337.2||337.2||337.15||0
1643024340000|2022-01-24 11:39:00|337.15||337.15||337.2||337.15||0
1643024350000|2022-01-24 11:39:10|337.2||337.2||337.2||337.15||0
1643024360000|2022-01-24 11:39:20||337.05||337.05||337.05||337.05|0
1643024370000|2022-01-24 11:39:30||337||337.05||337.05||337|0
1643024380000|2022-01-24 11:39:40||337||337.05||337.05||337|0
1643024400000|2022-01-24 11:40:00|337.25|337.1|337.35|337.15|337.35|337.2|337.25|337.1|1
1643024410000|2022-01-24 11:40:10|337.3||337.3||337.35||337.3||0
1643024420000|2022-01-24 11:40:20|337.35||337.35||337.35||337.3||0
1643024430000|2022-01-24 11:40:30|337.3|337.2|337.35|337.2|337.35|337.2|337.3|337.2|0
1643024440000|2022-01-24 11:40:40|337.3|337.15|337.3|337.1|337.35|337.2|337.25|337.1|0
1643024450000|2022-01-24 11:40:50|337.25|337.05|337.3|337.1|337.3|337.1|337.25|337.05|0
1643024460000|2022-01-24 11:41:00|337.35|337.15|337.35|337.15|337.35|337.15|337.35|337.15|0
1643024470000|2022-01-24 11:41:10|337.3||337.3||337.35||337.3||0
1643024480000|2022-01-24 11:41:20|337.35|337.1|337.25|337.1|337.35|337.1|337.25|337.1|0
1643024490000|2022-01-24 11:41:30|337.3||337.3||337.3||337.25||0
1643024500000|2022-01-24 11:41:40|337.25|337.15|337.35|337.15|337.35|337.15|337.25|337.15|0
1643024510000|2022-01-24 11:41:50|337.3||337.3||337.35||337.3||0
1643024520000|2022-01-24 11:42:00|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|0
1643024530000|2022-01-24 11:42:10|337.3|337.05|337.25|337.05|337.3|337.1|337.25|337.05|1
1643024540000|2022-01-24 11:42:20|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.05|0
1643024550000|2022-01-24 11:42:30||337.15||337.15||337.15||337.15|0
1643024560000|2022-01-24 11:42:40|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|0
1643024570000|2022-01-24 11:42:50|337.3||337.25||337.3||337.25||0
1643024580000|2022-01-24 11:43:00||337.05||337.05||337.1||337.05|0
1643024590000|2022-01-24 11:43:10|337.3|337.1|337.3|337.1|337.3|337.1|337.25|337.1|0
1643024600000|2022-01-24 11:43:20|337.25|337.05|337.25|337.1|337.3|337.1|337.25|337.05|0
1643024610000|2022-01-24 11:43:30|337.3||337.3||337.3||337.25||0
1643024620000|2022-01-24 11:43:40|337.25|337.15|337.3|337.1|337.3|337.15|337.25|337.1|0
1643024630000|2022-01-24 11:43:50|337.25||337.3||337.3||337.25||0
1643024640000|2022-01-24 11:44:00|337.25|337.05|337.25|337.05|337.3|337.05|337.25|337.05|0
1643024650000|2022-01-24 11:44:10||337.1||337.05||337.1||337.05|0
1643024670000|2022-01-24 11:44:30|337.2|337|337.2|337.05|337.2|337.05|337.15|337|0
1643024680000|2022-01-24 11:44:40||337||337.05||337.05||337|0
1643024700000|2022-01-24 11:45:00||337||337.05||337.05||337|0
1643024710000|2022-01-24 11:45:10|337.25|337|337.25|337.05|337.25|337.1|337.25|337|1
1643024720000|2022-01-24 11:45:20|337.2|337|337.15|337|337.2|337|337.15|337|0
1643024730000|2022-01-24 11:45:30|337.2|337.05|337.25|337.05|337.25|337.05|337.15|337.05|0
1643024740000|2022-01-24 11:45:40||337.1||337.05||337.1||337.05|0
1643024750000|2022-01-24 11:45:50|337.2||337.25||337.25||337.2||0
1643024760000|2022-01-24 11:46:00|337.2||337.2||337.2||337.2||0
1643024780000|2022-01-24 11:46:20|337.25||337.25||337.25||337.2||0
1643024790000|2022-01-24 11:46:30|337.3|337.1|337.35|337.15|337.35|337.2|337.3|337.05|0
1643024800000|2022-01-24 11:46:40||337.2||337.15||337.2||337.15|0
1643024810000|2022-01-24 11:46:50|337.3|337.2|337.4|337.2|337.4|337.25|337.3|337.15|0
1643024820000|2022-01-24 11:47:00|337.35|337.15|337.35|337.2|337.35|337.2|337.35|337.15|0
1643024830000|2022-01-24 11:47:10|337.4|337.25|337.4|337.2|337.4|337.25|337.4|337.2|0
1643024840000|2022-01-24 11:47:20|337.35|337.25|337.4|337.25|337.4|337.25|337.35|337.2|0
1643024850000|2022-01-24 11:47:30|337.35|337.2|337.35|337.15|337.4|337.2|337.35|337.15|0
1643024860000|2022-01-24 11:47:40|337.4|337.2|337.4|337.2|337.4|337.2|337.35|337.15|0
1643024880000|2022-01-24 11:48:00||337.25||337.25||337.25||337.25|0
1643024910000|2022-01-24 11:48:30|337.45|337.3|337.5|337.3|337.5|337.3|337.45|337.25|1
1643024920000|2022-01-24 11:48:40|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643024930000|2022-01-24 11:48:50|337.45|337.35|337.45|337.3|337.5|337.35|337.45|337.3|0
1643024940000|2022-01-24 11:49:00|337.4|337.25|337.45|337.25|337.45|337.3|337.4|337.2|0
1643024950000|2022-01-24 11:49:10||337.3||337.25||337.3||337.25|0
1643024960000|2022-01-24 11:49:20||337.3||337.3||337.3||337.25|0
1643024970000|2022-01-24 11:49:30|337.4|337.25|337.45|337.25|337.45|337.25|337.4|337.25|0
1643024980000|2022-01-24 11:49:40|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|0
1643024990000|2022-01-24 11:49:50|337.35||337.4||337.4||337.35||0
1643025010000|2022-01-24 11:50:10|337.45||337.45||337.45||337.45||6
1643025020000|2022-01-24 11:50:20|337.4||337.45||337.45||337.4||0
1643025040000|2022-01-24 11:50:40|337.4||337.45||337.45||337.4||0
1643025050000|2022-01-24 11:50:50|337.4||337.45||337.45||337.4||0
1643025090000|2022-01-24 11:51:30|337.4||337.45||337.45||337.4||0
1643025100000|2022-01-24 11:51:40|337.4||337.4||337.45||337.4||0
1643025110000|2022-01-24 11:51:50|337.45||337.45||337.45||337.4||0
1643025120000|2022-01-24 11:52:00|337.4||337.45||337.45||337.4||0
1643025140000|2022-01-24 11:52:20|337.4||337.4||337.45||337.4||0
1643025150000|2022-01-24 11:52:30|337.45||337.4||337.45||337.4||0
1643025170000|2022-01-24 11:52:50|337.45|337.25|337.45|337.25|337.45|337.25|337.45|337.25|0
1643025180000|2022-01-24 11:53:00|337.4|337.2|337.4|337.25|337.4|337.25|337.3|337.1|6
1643025190000|2022-01-24 11:53:10|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.25|0
1643025210000|2022-01-24 11:53:30|337.5|337.35|337.55|337.35|337.55|337.4|337.5|337.35|3
1643025220000|2022-01-24 11:53:40|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|34
1643025230000|2022-01-24 11:53:50||337.4||337.4||337.4||337.4|0
1643025240000|2022-01-24 11:54:00|337.55|337.35|337.55|337.35|337.55|337.4|337.55|337.35|19
1643025250000|2022-01-24 11:54:10|337.5||337.5||337.5||337.5||0
1643025270000|2022-01-24 11:54:30|337.55|337.4|337.55|337.35|337.55|337.4|337.55|337.35|0
1643025280000|2022-01-24 11:54:40|337.5||337.5||337.55||337.5||0
1643025290000|2022-01-24 11:54:50||337.3||337.35||337.35||337.3|21
1643025300000|2022-01-24 11:55:00|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.25|2
1643025310000|2022-01-24 11:55:10|337.5|337.35|337.5|337.35|337.5|337.35|337.45|337.25|0
1643025320000|2022-01-24 11:55:20|337.55||337.5||337.55||337.5||0
1643025330000|2022-01-24 11:55:30|337.45|337.3|337.45|337.25|337.45|337.3|337.45|337.25|0
1643025340000|2022-01-24 11:55:40|337.5|337.3|337.45|337.3|337.5|337.3|337.45|337.3|0
1643025350000|2022-01-24 11:55:50|337.5||337.45||337.5||337.45||16
1643025360000|2022-01-24 11:56:00|||||||||1
1643025370000|2022-01-24 11:56:10|337.4|337.2|337.4|337.25|337.4|337.25|337.35|337.2|8
1643025390000|2022-01-24 11:56:30||337.2||337.2||337.2||337.2|2
1643025410000|2022-01-24 11:56:50||337.25||337.25||337.25||337.25|0
1643025420000|2022-01-24 11:57:00|337.5|337.3|337.45|337.25|337.5|337.3|337.45|337.25|4
1643025430000|2022-01-24 11:57:10||337.3||337.3||337.3||337.3|0
1643025440000|2022-01-24 11:57:20|337.4|337.25|337.4|337.2|337.4|337.25|337.4|337.2|0
1643025460000|2022-01-24 11:57:40||337.25||337.25||337.25||337.25|0
1643025480000|2022-01-24 11:58:00|337.45|337.3|337.45|337.3|337.45|337.3|337.4|337.3|0
1643025490000|2022-01-24 11:58:10|337.5|337.35|337.55|337.35|337.55|337.35|337.5|337.35|0
1643025500000|2022-01-24 11:58:20|337.5||337.5||337.5||337.5||0
1643025510000|2022-01-24 11:58:30|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|0
1643025520000|2022-01-24 11:58:40|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.35|1
1643025540000|2022-01-24 11:59:00||337.3||337.3||337.35||337.3|1
1643025550000|2022-01-24 11:59:10|337.45|337.35|337.45|337.3|337.45|337.35|337.45|337.3|0
1643025560000|2022-01-24 11:59:20|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.35|3
1643025570000|2022-01-24 11:59:30||337.3||337.35||337.35||337.3|0
1643025590000|2022-01-24 11:59:50|337.55|337.3|337.55|337.4|337.55|337.4|337.55|337.3|3
1643025600000|2022-01-24 12:00:00|337.6|337.35|337.55|337.4|337.65|337.45|337.55|337.35|1
1643025610000|2022-01-24 12:00:10|337.6|337.35|337.5|337.35|337.6|337.4|337.5|337.35|0
1643025620000|2022-01-24 12:00:20|337.55|337.4|337.5|337.35|337.55|337.4|337.5|337.35|0
1643025630000|2022-01-24 12:00:30|337.55|337.3|337.5|337.35|337.55|337.35|337.5|337.3|0
1643025640000|2022-01-24 12:00:40|337.55||337.5||337.55||337.5||0
1643025650000|2022-01-24 12:00:50|337.55|337.3|337.5|337.3|337.55|337.35|337.5|337.3|0
1643025660000|2022-01-24 12:01:00|337.45|337.25|337.45|337.25|337.45|337.3|337.45|337.25|0
1643025670000|2022-01-24 12:01:10|337.4|337.2|337.35|337.2|337.4|337.25|337.35|337.2|0
1643025680000|2022-01-24 12:01:20|337.4||337.4||337.4||337.35||0
1643025690000|2022-01-24 12:01:30|337.35||337.35||337.4||337.35||0
1643025700000|2022-01-24 12:01:40|337.4||337.35||337.4||337.35||2
1643025710000|2022-01-24 12:01:50|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|6
1643025720000|2022-01-24 12:02:00|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|8
1643025740000|2022-01-24 12:02:20|337.4||337.4||337.4||337.4||4
1643025750000|2022-01-24 12:02:30|337.35|337.25|337.35|337.2|337.35|337.25|337.35|337.2|1
1643025760000|2022-01-24 12:02:40|337.4||337.4||337.4||337.4||0
1643025770000|2022-01-24 12:02:50||337.25||337.2||337.25||337.2|0
1643025780000|2022-01-24 12:03:00|337.35||337.35||337.35||337.35||0
1643025790000|2022-01-24 12:03:10|337.4||337.35||337.4||337.35||0
1643025810000|2022-01-24 12:03:30|337.4||337.4||337.4||337.4||0
1643025820000|2022-01-24 12:03:40|337.35||337.35||337.35||337.35||0
1643025830000|2022-01-24 12:03:50|337.4||337.4||337.4||337.35||0
1643025840000|2022-01-24 12:04:00||337.25||337.2||337.25||337.2|0
1643025850000|2022-01-24 12:04:10||337.25||337.2||337.25||337.2|0
1643025860000|2022-01-24 12:04:20|337.35||337.35||337.35||337.35||0
1643025870000|2022-01-24 12:04:30|337.4||337.4||337.4||337.35||0
1643025880000|2022-01-24 12:04:40|337.35||337.4||337.4||337.35||0
1643025890000|2022-01-24 12:04:50|337.35||337.4||337.4||337.35||0
1643025900000|2022-01-24 12:05:00|337.45|337.25|337.4|337.2|337.45|337.3|337.4|337.2|0
1643025930000|2022-01-24 12:05:30|337.35||337.4||337.4||337.35||0
1643025940000|2022-01-24 12:05:40|337.35||337.35||337.4||337.35||0
1643025950000|2022-01-24 12:05:50||337.15||337.15||337.2||337.15|3
1643025960000|2022-01-24 12:06:00||337.2||337.2||337.2||337.15|0
1643025970000|2022-01-24 12:06:10|337.4|337.15|337.45|337.3|337.45|337.3|337.4|337.15|0
1643025980000|2022-01-24 12:06:20|337.5|337.35|337.5|337.3|337.5|337.35|337.5|337.3|0
1643025990000|2022-01-24 12:06:30|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643026000000|2022-01-24 12:06:40|337.45|337.35|337.45|337.3|337.5|337.35|337.45|337.3|0
1643026010000|2022-01-24 12:06:50|337.5|337.25|337.5|337.3|337.5|337.3|337.45|337.25|0
1643026020000|2022-01-24 12:07:00|337.45|337.25|337.45|337.25|337.5|337.3|337.45|337.25|0
1643026030000|2022-01-24 12:07:10|337.4||337.45||337.45||337.4||0
1643026040000|2022-01-24 12:07:20|337.4|337.2|337.4|337.2|337.4|337.2|337.35|337.2|0
1643026050000|2022-01-24 12:07:30|337.35|337.15|337.25|337.1|337.4|337.15|337.25|337.1|5
1643026060000|2022-01-24 12:07:40|337.3|337.05|337.3|337.1|337.3|337.15|337.25|337.05|0
1643026070000|2022-01-24 12:07:50|337.25|337.15|337.25|337.1|337.3|337.15|337.25|337.1|0
1643026080000|2022-01-24 12:08:00|337.3|337.15|337.35|337.2|337.35|337.2|337.25|337.15|2
1643026090000|2022-01-24 12:08:10|337.3|337.15|337.35|337.2|337.35|337.2|337.3|337.15|0
1643026100000|2022-01-24 12:08:20|337.3|337.15|337.3|337.15|337.35|337.2|337.3|337.15|0
1643026110000|2022-01-24 12:08:30|337.35|337.2|337.3|337.15|337.35|337.2|337.3|337.15|0
1643026120000|2022-01-24 12:08:40|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.15|0
1643026130000|2022-01-24 12:08:50|337.4|337.15|337.4|337.2|337.4|337.2|337.4|337.15|0
1643026150000|2022-01-24 12:09:10|337.45|337.25|337.45|337.2|337.45|337.25|337.4|337.2|1
1643026160000|2022-01-24 12:09:20|337.4||337.45||337.45||337.4||0
1643026170000|2022-01-24 12:09:30|337.4||337.35||337.4||337.35||0
1643026180000|2022-01-24 12:09:40|337.4||337.4||337.4||337.4||0
1643026190000|2022-01-24 12:09:50|337.35||337.4||337.4||337.35||0
1643026200000|2022-01-24 12:10:00|337.35||337.4||337.4||337.35||3
1643026220000|2022-01-24 12:10:20|337.45||337.45||337.45||337.45||1
1643026230000|2022-01-24 12:10:30|337.4||337.4||337.45||337.4||0
1643026240000|2022-01-24 12:10:40|337.35||337.4||337.4||337.35||0
1643026250000|2022-01-24 12:10:50|337.45||337.4||337.45||337.4||0
1643026260000|2022-01-24 12:11:00|337.35|337.15|337.35|337.15|337.4|337.15|337.35|337.15|0
1643026270000|2022-01-24 12:11:10||337.2||337.15||337.2||337.15|0
1643026280000|2022-01-24 12:11:20||337.2||337.15||337.2||337.15|0
1643026290000|2022-01-24 12:11:30|337.3||337.3||337.35||337.3||0
1643026300000|2022-01-24 12:11:40|337.35|337.2|337.35|337.15|337.35|337.2|337.35|337.15|0
1643026310000|2022-01-24 12:11:50|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.15|0
1643026320000|2022-01-24 12:12:00|337.35|337.15|337.35|337.2|337.35|337.2|337.3|337.15|0
1643026330000|2022-01-24 12:12:10|337.4|337.15|337.3|337.15|337.4|337.15|337.3|337.15|0
1643026340000|2022-01-24 12:12:20|337.35||337.3||337.35||337.3||0
1643026350000|2022-01-24 12:12:30|337.35||337.35||337.35||337.35||0
1643026360000|2022-01-24 12:12:40||337.2||337.15||337.2||337.15|0
1643026370000|2022-01-24 12:12:50|337.3|337.2|337.35|337.15|337.35|337.2|337.3|337.15|0
1643026380000|2022-01-24 12:13:00|337.3|337.2|337.35|337.15|337.35|337.2|337.3|337.15|1
1643026390000|2022-01-24 12:13:10|337.4|337.2|337.4|337.2|337.4|337.2|337.35|337.2|0
1643026400000|2022-01-24 12:13:20|337.35|337.15|337.35|337.15|337.35|337.15|337.35|337.15|0
1643026410000|2022-01-24 12:13:30|337.4|337.2|337.35|337.2|337.4|337.2|337.35|337.2|0
1643026420000|2022-01-24 12:13:40||337.15||337.15||337.15||337.15|0
1643026430000|2022-01-24 12:13:50|337.3|337.2|337.35|337.15|337.35|337.2|337.3|337.15|0
1643026440000|2022-01-24 12:14:00|337.3||337.35||337.35||337.3||0
1643026450000|2022-01-24 12:14:10|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|0
1643026460000|2022-01-24 12:14:20|337.45||337.45||337.45||337.45||0
1643026480000|2022-01-24 12:14:40|337.4||337.4||337.45||337.4||0
1643026490000|2022-01-24 12:14:50|337.45||337.45||337.45||337.4||0
1643026500000|2022-01-24 12:15:00|337.4||337.45||337.45||337.4||0
1643026510000|2022-01-24 12:15:10|337.5||337.5||337.5||337.5||0
1643026530000|2022-01-24 12:15:30|337.45||337.45||337.45||337.45||0
1643026540000|2022-01-24 12:15:40|337.4||337.4||337.4||337.4||0
1643026610000|2022-01-24 12:16:50|337.45||337.4||337.45||337.4||6
1643026620000|2022-01-24 12:17:00|337.45||337.45||337.45||337.45||0
1643026640000|2022-01-24 12:17:20|337.4||337.45||337.45||337.4||0
1643026650000|2022-01-24 12:17:30|337.4||337.4||337.45||337.4||0
1643026670000|2022-01-24 12:17:50|337.45||337.4||337.45||337.4||0
1643026690000|2022-01-24 12:18:10||337.15||337.2||337.2||337.15|0
1643026710000|2022-01-24 12:18:30||337.15||337.15||337.15||337.15|0
1643026730000|2022-01-24 12:18:50||337.2||337.2||337.2||337.2|0
1643026740000|2022-01-24 12:19:00|337.45|337.15|337.45|337.25|337.45|337.25|337.45|337.15|0
1643026750000|2022-01-24 12:19:10|337.4||337.4||337.4||337.4||0
1643026760000|2022-01-24 12:19:20||337.2||337.25||337.25||337.2|0
1643026770000|2022-01-24 12:19:30|337.45||337.45||337.45||337.45||0
1643026780000|2022-01-24 12:19:40|337.5|337.3|337.5|337.3|337.5|337.3|337.45|337.25|0
1643026790000|2022-01-24 12:19:50|337.45||337.45||337.5||337.45||0
1643026800000|2022-01-24 12:20:00|337.5||337.5||337.5||337.45||0
1643026810000|2022-01-24 12:20:10|337.45||337.45||337.5||337.45||1
1643026820000|2022-01-24 12:20:20|337.5|337.35|337.5|337.35|337.55|337.35|337.45|337.35|0
1643026830000|2022-01-24 12:20:30|337.55|337.3|337.5|337.3|337.55|337.3|337.5|337.3|0
1643026840000|2022-01-24 12:20:40|337.45|337.35|337.45|337.25|337.45|337.35|337.45|337.25|0
1643026850000|2022-01-24 12:20:50|337.5|337.3|337.45|337.25|337.5|337.3|337.45|337.25|0
1643026860000|2022-01-24 12:21:00|337.4|337.3|337.4|337.25|337.4|337.3|337.4|337.25|0
1643026870000|2022-01-24 12:21:10||337.2||337.2||337.2||337.2|0
1643026890000|2022-01-24 12:21:30||337.15||337.2||337.2||337.15|0
1643026900000|2022-01-24 12:21:40||337.15||337.15||337.15||337.15|0
1643026920000|2022-01-24 12:22:00||337.2||337.15||337.2||337.15|0
1643026940000|2022-01-24 12:22:20||337.2||337.2||337.2||337.15|0
1643026960000|2022-01-24 12:22:40||337.15||337.15||337.2||337.15|0
1643026970000|2022-01-24 12:22:50||337.2||337.2||337.2||337.15|0
1643027030000|2022-01-24 12:23:50||337.15||337.15||337.15||337.15|0
1643027060000|2022-01-24 12:24:20||337.2||337.2||337.2||337.2|0
1643027070000|2022-01-24 12:24:30||337.25||337.25||337.25||337.25|0
1643027080000|2022-01-24 12:24:40|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|4
1643027090000|2022-01-24 12:24:50|337.5|337.35|337.55|337.35|337.55|337.35|337.5|337.35|1
1643027100000|2022-01-24 12:25:00|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.35|0
1643027110000|2022-01-24 12:25:10||337.45||337.4||337.45||337.4|1
1643027130000|2022-01-24 12:25:30||337.45||337.45||337.45||337.45|0
1643027140000|2022-01-24 12:25:40|337.55|337.4|337.6|337.4|337.6|337.4|337.55|337.4|3
1643027160000|2022-01-24 12:26:00|337.65|337.45|337.6|337.45|337.65|337.5|337.6|337.45|0
1643027170000|2022-01-24 12:26:10||337.4||337.4||337.4||337.4|0
1643027220000|2022-01-24 12:27:00||337.35||337.35||337.35||337.35|0
1643027230000|2022-01-24 12:27:10||337.4||337.35||337.4||337.35|0
1643027240000|2022-01-24 12:27:20||337.4||337.4||337.4||337.4|0
1643027260000|2022-01-24 12:27:40|337.65|337.45|337.65|337.45|337.65|337.5|337.65|337.45|0
1643027290000|2022-01-24 12:28:10||337.5||337.5||337.5||337.45|0
1643027300000|2022-01-24 12:28:20||337.45||337.45||337.45||337.45|5
1643027310000|2022-01-24 12:28:30|337.7|337.5|337.7|337.5|337.7|337.55|337.65|337.5|0
1643027320000|2022-01-24 12:28:40||337.55||337.5||337.55||337.5|0
1643027330000|2022-01-24 12:28:50|337.65|337.45|337.65|337.45|337.7|337.5|337.65|337.45|0
1643027340000|2022-01-24 12:29:00||337.4||337.4||337.4||337.4|3
1643027390000|2022-01-24 12:29:50|337.6|337.35|337.6|337.35|337.6|337.35|337.6|337.35|50
1643027420000|2022-01-24 12:30:20||337.4||337.45||337.45||337.4|0
1643027430000|2022-01-24 12:30:30||337.4||337.4||337.4||337.4|0
1643027440000|2022-01-24 12:30:40||337.35||337.35||337.35||337.35|0
1643027450000|2022-01-24 12:30:50||337.4||337.4||337.4||337.35|0
1643027460000|2022-01-24 12:31:00||337.35||337.35||337.35||337.35|0
1643027470000|2022-01-24 12:31:10|337.65|337.4|337.65|337.45|337.65|337.5|337.65|337.4|0
1643027490000|2022-01-24 12:31:30|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.4|0
1643027510000|2022-01-24 12:31:50|||||||||1
1643027520000|2022-01-24 12:32:00||337.35||337.35||337.35||337.35|0
1643027530000|2022-01-24 12:32:10||337.4||337.35||337.4||337.35|0
1643027550000|2022-01-24 12:32:30||337.4||337.35||337.4||337.35|1
1643027560000|2022-01-24 12:32:40||337.4||337.35||337.4||337.35|0
1643027580000|2022-01-24 12:33:00||337.4||337.35||337.4||337.35|0
1643027590000|2022-01-24 12:33:10||337.4||337.35||337.4||337.35|0
1643027610000|2022-01-24 12:33:30||337.4||337.35||337.4||337.35|0
1643027630000|2022-01-24 12:33:50||337.3||337.3||337.3||337.3|0
1643027640000|2022-01-24 12:34:00|337.55|337.25|337.45|337.25|337.55|337.25|337.45|337.25|0
1643027650000|2022-01-24 12:34:10|337.4|337.2|337.4|337.15|337.4|337.2|337.4|337.15|336
1643027660000|2022-01-24 12:34:20||337.1||337.1||337.1||337.1|4
1643027670000|2022-01-24 12:34:30||337.15||337.15||337.15||337.1|0
1643027680000|2022-01-24 12:34:40||337.1||337.1||337.1||337.1|0
1643027690000|2022-01-24 12:34:50||337.15||337.1||337.15||337.1|0
1643027700000|2022-01-24 12:35:00||337.15||337.15||337.15||337.15|0
1643027730000|2022-01-24 12:35:30||337.2||337.2||337.2||337.15|0
1643027740000|2022-01-24 12:35:40||337.25||337.2||337.25||337.2|0
1643027750000|2022-01-24 12:35:50||337.15||337.15||337.15||337.15|0
1643027770000|2022-01-24 12:36:10||337.2||337.15||337.2||337.15|0
1643027790000|2022-01-24 12:36:30||337.2||337.2||337.2||337.2|0
1643027800000|2022-01-24 12:36:40||337.15||337.15||337.2||337.15|0
1643027820000|2022-01-24 12:37:00|337.35||337.35||337.35||337.35||0
1643027830000|2022-01-24 12:37:10|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|0
1643027840000|2022-01-24 12:37:20||337.15||337.1||337.15||337.1|0
1643027850000|2022-01-24 12:37:30|337.25||337.25||337.25||337.25||0
1643027860000|2022-01-24 12:37:40||337.05||337.05||337.05||337.05|2
1643027870000|2022-01-24 12:37:50||337.1||337.05||337.1||337.05|0
1643027880000|2022-01-24 12:38:00||337.1||337.05||337.1||337.05|0
1643027890000|2022-01-24 12:38:10||337.1||337.05||337.1||337.05|0
1643027900000|2022-01-24 12:38:20|337.2|337|337.2|337|337.2|337|337.2|337|1
1643027920000|2022-01-24 12:38:40||336.95||337||337||336.95|1
1643027930000|2022-01-24 12:38:50||336.95||337||337||336.95|0
1643027940000|2022-01-24 12:39:00||337.05||337||337.05||337|0
1643027970000|2022-01-24 12:39:30||336.95||336.95||337||336.95|3
1643027980000|2022-01-24 12:39:40||337||336.95||337||336.95|0
1643027990000|2022-01-24 12:39:50||337||337.05||337.05||337|0
1643028000000|2022-01-24 12:40:00|337.25|337.1|337.2|337.05|337.25|337.1|337.2|337.05|0
1643028010000|2022-01-24 12:40:10|337.25||337.25||337.25||337.25||0
1643028020000|2022-01-24 12:40:20|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.05|1
1643028030000|2022-01-24 12:40:30|337.25||337.3||337.3||337.25||0
1643028040000|2022-01-24 12:40:40|337.25|337.05|337.25|337.05|337.25|337.05|337.25|337.05|0
1643028070000|2022-01-24 12:41:10|337.2|337|337.2|337|337.2|337|337.2|337|0
1643028080000|2022-01-24 12:41:20||337.05||337.05||337.05||337.05|1
1643028090000|2022-01-24 12:41:30||337||337||337||337|0
1643028160000|2022-01-24 12:42:40|337.15||337.15||337.15||337.15||0
1643028180000|2022-01-24 12:43:00|337.2||337.15||337.2||337.15||7
1643028290000|2022-01-24 12:44:50||336.95||336.95||336.95||336.95|2
1643028300000|2022-01-24 12:45:00|337.2|337|337.2|337.05|337.2|337.05|337.2|336.95|1
1643028310000|2022-01-24 12:45:10|337.25|337.1|337.2|337.05|337.25|337.1|337.2|337.05|1
1643028330000|2022-01-24 12:45:30|337.15|337|337.15|337|337.15|337|337.15|337|0
1643028360000|2022-01-24 12:46:00|337.2|337.05|337.25|337.05|337.25|337.1|337.2|337.05|1
1643028370000|2022-01-24 12:46:10|337.2||337.2||337.25||337.2||0
1643028380000|2022-01-24 12:46:20|337.25||337.2||337.25||337.2||0
1643028390000|2022-01-24 12:46:30||337||337||337||337|0
1643028420000|2022-01-24 12:47:00||337.05||337||337.05||337|0
1643028430000|2022-01-24 12:47:10||337.05||337||337.05||337|0
1643028440000|2022-01-24 12:47:20|337.25|337.05|337.25|337.05|337.25|337.1|337.25|337.05|0
1643028450000|2022-01-24 12:47:30|337.2|337.1|337.25|337.1|337.25|337.1|337.2|337.05|0
1643028460000|2022-01-24 12:47:40||337.05||337.1||337.1||337.05|0
1643028470000|2022-01-24 12:47:50||337.05||337.05||337.1||337.05|0
1643028480000|2022-01-24 12:48:00||337.1||337.1||337.1||337.05|0
1643028490000|2022-01-24 12:48:10||337.05||337.1||337.1||337.05|0
1643028500000|2022-01-24 12:48:20||337.05||337.05||337.1||337.05|0
1643028510000|2022-01-24 12:48:30||337.1||337.05||337.1||337.05|0
1643028520000|2022-01-24 12:48:40|337.2||337.2||337.25||337.2||0
1643028530000|2022-01-24 12:48:50|337.15|337|337.15|337|337.15|337|337.15|337|1
1643028540000|2022-01-24 12:49:00|337.2||337.2||337.2||337.2||0
1643028560000|2022-01-24 12:49:20|337.15|336.95|337.1|336.95|337.15|336.95|337.1|336.95|0
1643028570000|2022-01-24 12:49:30|337.15||337.15||337.15||337.1||0
1643028580000|2022-01-24 12:49:40|337.1||337.1||337.15||337.1||0
1643028590000|2022-01-24 12:49:50|337.15|337|337.15|336.95|337.15|337|337.1|336.95|0
1643028600000|2022-01-24 12:50:00|337.1|337|337.1|336.95|337.15|337|337.1|336.95|0
1643028610000|2022-01-24 12:50:10|337.15||337.1||337.15||337.1||1
1643028620000|2022-01-24 12:50:20|337.15||337.15||337.15||337.1||0
1643028630000|2022-01-24 12:50:30|337.1||337.1||337.15||337.1||0
1643028640000|2022-01-24 12:50:40|337.15||337.1||337.15||337.1||0
1643028650000|2022-01-24 12:50:50|337.15||337.1||337.15||337.1||0
1643028670000|2022-01-24 12:51:10|337.15||337.1||337.15||337.1||0
1643028720000|2022-01-24 12:52:00|337.05|336.9|337|336.85|337.05|336.9|337|336.8|8
1643028730000|2022-01-24 12:52:10|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|2
1643028750000|2022-01-24 12:52:30|337.1|336.95|337.1|336.9|337.1|336.95|337.1|336.9|1
1643028760000|2022-01-24 12:52:40|337.05|336.95|337.1|336.9|337.1|336.95|337.05|336.9|0
1643028770000|2022-01-24 12:52:50|337.05||337.05||337.1||337.05||0
1643028780000|2022-01-24 12:53:00|337|336.85|337|336.85|337|336.85|337|336.85|2
1643028790000|2022-01-24 12:53:10||336.8||336.8||336.8||336.8|1
1643028800000|2022-01-24 12:53:20|336.95||336.95||336.95||336.95||0
1643028810000|2022-01-24 12:53:30|336.9|336.75|336.9|336.7|336.9|336.75|336.85|336.7|4
1643028820000|2022-01-24 12:53:40|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.75|3
1643028830000|2022-01-24 12:53:50|336.95|336.7|336.9|336.7|336.95|336.7|336.9|336.7|0
1643028840000|2022-01-24 12:54:00||336.75||336.7||336.75||336.7|0
1643028850000|2022-01-24 12:54:10||336.75||336.7||336.75||336.7|0
1643028860000|2022-01-24 12:54:20||336.75||336.75||336.75||336.7|0
1643028870000|2022-01-24 12:54:30|336.95|336.7|336.95|336.75|336.95|336.75|336.95|336.7|0
1643028880000|2022-01-24 12:54:40|336.9|336.8|336.95|336.75|336.95|336.8|336.9|336.75|0
1643028890000|2022-01-24 12:54:50|336.9|336.7|336.9|336.75|336.9|336.75|336.9|336.7|0
1643028900000|2022-01-24 12:55:00|336.95|336.8|336.95|336.8|336.95|336.8|336.9|336.75|1
1643028910000|2022-01-24 12:55:10||336.75||336.75||336.8||336.75|0
1643028920000|2022-01-24 12:55:20|337|336.8|337|336.8|337|336.8|337|336.75|0
1643028940000|2022-01-24 12:55:40||336.75||336.8||336.8||336.75|0
1643028950000|2022-01-24 12:55:50||336.75||336.75||336.8||336.75|0
1643028960000|2022-01-24 12:56:00|336.95|336.8|337|336.8|337|336.8|336.95|336.8|0
1643028980000|2022-01-24 12:56:20|336.95||337||337||336.95||0
1643028990000|2022-01-24 12:56:30|336.95|336.75|337|336.75|337|336.8|336.95|336.75|0
1643029000000|2022-01-24 12:56:40|336.95|336.8|336.95|336.75|336.95|336.8|336.95|336.75|0
1643029020000|2022-01-24 12:57:00|336.9||336.95||336.95||336.9||0
1643029030000|2022-01-24 12:57:10|336.9|336.8|336.9|336.75|336.9|336.8|336.9|336.75|0
1643029040000|2022-01-24 12:57:20|336.95|336.7|336.95|336.75|336.95|336.8|336.9|336.7|2
1643029050000|2022-01-24 12:57:30||336.8||336.75||336.8||336.75|0
1643029060000|2022-01-24 12:57:40|336.9|336.8|337|336.8|337|336.8|336.9|336.8|1
1643029070000|2022-01-24 12:57:50|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|0
1643029080000|2022-01-24 12:58:00|336.9|336.7|336.95|336.75|336.95|336.75|336.9|336.7|0
1643029090000|2022-01-24 12:58:10|337|336.8|337|336.8|337|336.8|337|336.75|0
1643029100000|2022-01-24 12:58:20|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|0
1643029110000|2022-01-24 12:58:30|336.9||336.95||336.95||336.9||0
1643029120000|2022-01-24 12:58:40|336.9|336.8|336.9|336.75|336.95|336.8|336.9|336.75|0
1643029130000|2022-01-24 12:58:50|336.95|336.7|336.95|336.75|336.95|336.75|336.9|336.7|0
1643029140000|2022-01-24 12:59:00|337|336.8|337|336.75|337|336.8|336.95|336.75|1
1643029150000|2022-01-24 12:59:10|336.95||336.95||336.95||336.9||0
1643029160000|2022-01-24 12:59:20|336.9||336.95||336.95||336.9||0
1643029170000|2022-01-24 12:59:30|337|336.8|336.95|336.75|337|336.8|336.95|336.75|0
1643029190000|2022-01-24 12:59:50|336.9|336.7|336.9|336.7|336.9|336.7|336.85|336.7|0
1643029200000|2022-01-24 13:00:00|336.85|336.65|336.75|336.6|336.9|336.65|336.75|336.6|11
1643029210000|2022-01-24 13:00:10|336.7|336.55|336.7|336.5|336.7|336.55|336.6|336.45|0
1643029220000|2022-01-24 13:00:20|336.65||336.7||336.7||336.65||0
1643029230000|2022-01-24 13:00:30|336.75|336.55|336.7|336.5|336.75|336.55|336.65|336.5|0
1643029240000|2022-01-24 13:00:40|336.75|336.55|336.65|336.5|336.75|336.55|336.65|336.45|0
1643029250000|2022-01-24 13:00:50||336.45||336.5||336.5||336.45|0
1643029260000|2022-01-24 13:01:00|336.7|336.55|336.7|336.5|336.7|336.55|336.65|336.5|1
1643029270000|2022-01-24 13:01:10|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|1
1643029280000|2022-01-24 13:01:20|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.45|0
1643029290000|2022-01-24 13:01:30|336.65|336.45|336.65|336.45|336.65|336.45|336.6|336.45|0
1643029300000|2022-01-24 13:01:40|336.6|336.4|336.6|336.4|336.65|336.4|336.6|336.4|0
1643029320000|2022-01-24 13:02:00|336.55|336.45|336.65|336.5|336.65|336.5|336.55|336.45|0
1643029330000|2022-01-24 13:02:10|336.7|336.45|336.7|336.5|336.7|336.55|336.7|336.45|0
1643029340000|2022-01-24 13:02:20|336.65|336.45|336.6|336.4|336.7|336.45|336.6|336.4|2
1643029360000|2022-01-24 13:02:40|336.65|336.45|336.65|336.4|336.65|336.5|336.6|336.4|0
1643029370000|2022-01-24 13:02:50|336.6||336.6||336.65||336.55||1
1643029380000|2022-01-24 13:03:00|336.55|336.35|336.6|336.4|336.6|336.4|336.5|336.35|0
1643029390000|2022-01-24 13:03:10|336.65|336.45|336.65|336.45|336.65|336.5|336.65|336.45|0
1643029400000|2022-01-24 13:03:20|336.7|336.5|336.65|336.45|336.7|336.5|336.65|336.45|0
1643029410000|2022-01-24 13:03:30|336.7|336.5|336.65|336.45|336.7|336.5|336.6|336.45|0
1643029420000|2022-01-24 13:03:40|336.6|336.4|336.6|336.4|336.6|336.4|336.55|336.35|0
1643029430000|2022-01-24 13:03:50|336.55|336.35|336.55|336.4|336.55|336.4|336.55|336.35|0
1643029440000|2022-01-24 13:04:00|336.6|336.45|336.6|336.4|336.6|336.45|336.55|336.35|1
1643029450000|2022-01-24 13:04:10|336.55|336.35|336.6|336.4|336.6|336.4|336.55|336.35|0
1643029480000|2022-01-24 13:04:40|336.65|336.45|336.6|336.4|336.65|336.5|336.6|336.4|0
1643029490000|2022-01-24 13:04:50||336.45||336.45||336.45||336.4|0
1643029500000|2022-01-24 13:05:00|336.65|336.5|336.7|336.5|336.7|336.55|336.65|336.5|1
1643029510000|2022-01-24 13:05:10||336.55||336.55||336.55||336.5|0
1643029520000|2022-01-24 13:05:20|336.75|336.6|336.8|336.6|336.8|336.6|336.75|336.55|0
1643029550000|2022-01-24 13:05:50|336.75||336.75||336.75||336.75||0
1643029560000|2022-01-24 13:06:00|336.8||336.8||336.8||336.8||0
1643029570000|2022-01-24 13:06:10|336.75||336.75||336.75||336.75||0
1643029580000|2022-01-24 13:06:20|336.7|336.55|336.7|336.5|336.7|336.55|336.7|336.5|1
1643029590000|2022-01-24 13:06:30|336.75|336.55|336.75|336.55|336.75|336.6|336.75|336.5|1
1643029600000|2022-01-24 13:06:40|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.55|0
1643029610000|2022-01-24 13:06:50||336.55||336.55||336.55||336.55|0
1643029620000|2022-01-24 13:07:00|336.75|336.6|336.75|336.55|336.75|336.6|336.75|336.55|0
1643029630000|2022-01-24 13:07:10|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1643029640000|2022-01-24 13:07:20|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.65|1
1643029650000|2022-01-24 13:07:30||336.7||336.7||336.7||336.65|0
1643029660000|2022-01-24 13:07:40|336.8|336.65|336.8|336.65|336.85|336.7|336.8|336.65|0
1643029670000|2022-01-24 13:07:50|336.85||336.8||336.85||336.8||0
1643029680000|2022-01-24 13:08:00|336.85|336.6|336.8|336.6|336.85|336.6|336.8|336.6|0
1643029700000|2022-01-24 13:08:20|336.85||336.8||336.85||336.8||0
1643029720000|2022-01-24 13:08:40|336.85|336.65|336.9|336.7|336.9|336.75|336.85|336.65|0
1643029730000|2022-01-24 13:08:50||336.75||336.7||336.75||336.7|0
1643029740000|2022-01-24 13:09:00|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.7|1
1643029750000|2022-01-24 13:09:10||336.7||336.75||336.75||336.7|0
1643029760000|2022-01-24 13:09:20|336.95|336.8|336.95|336.75|336.95|336.8|336.9|336.75|0
1643029770000|2022-01-24 13:09:30|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|0
1643029780000|2022-01-24 13:09:40|336.95|336.75|336.9|336.7|336.95|336.75|336.9|336.7|0
1643029790000|2022-01-24 13:09:50|336.85|336.75|336.9|336.7|336.9|336.75|336.85|336.7|1
1643029800000|2022-01-24 13:10:00|336.85|336.65|336.85|336.65|336.9|336.65|336.8|336.6|25
1643029810000|2022-01-24 13:10:10|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.65|0
1643029820000|2022-01-24 13:10:20|336.85|336.65|336.9|336.7|336.9|336.7|336.85|336.65|0
1643029830000|2022-01-24 13:10:30|336.85|336.65|336.85|336.65|336.9|336.65|336.85|336.65|0
1643029840000|2022-01-24 13:10:40|336.9||336.85||336.9||336.85||0
1643029860000|2022-01-24 13:11:00|336.8|336.6|336.8|336.6|336.8|336.65|336.8|336.6|1
1643029870000|2022-01-24 13:11:10||336.65||336.6||336.65||336.6|0
1643029880000|2022-01-24 13:11:20|336.75|336.55|336.8|336.55|336.8|336.6|336.75|336.55|0
1643029890000|2022-01-24 13:11:30|336.75|336.6|336.8|336.55|336.8|336.6|336.75|336.55|0
1643029900000|2022-01-24 13:11:40|336.75||336.75||336.75||336.75||0
1643029910000|2022-01-24 13:11:50|336.7|336.5|336.7|336.5|336.75|336.5|336.7|336.5|0
1643029920000|2022-01-24 13:12:00|336.65||336.7||336.7||336.65||0
1643029930000|2022-01-24 13:12:10|336.65||336.7||336.7||336.65||0
1643029940000|2022-01-24 13:12:20|336.65|336.55|336.7|336.55|336.7|336.55|336.65|336.55|0
1643029950000|2022-01-24 13:12:30|336.75|336.5|336.75|336.55|336.75|336.55|336.7|336.5|0
1643029960000|2022-01-24 13:12:40|336.7|336.5|336.75|336.55|336.75|336.55|336.7|336.5|0
1643029970000|2022-01-24 13:12:50|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|0
1643029980000|2022-01-24 13:13:00|336.75|336.55|336.75|336.5|336.75|336.55|336.7|336.5|0
1643029990000|2022-01-24 13:13:10|336.7|336.55|336.75|336.5|336.75|336.55|336.7|336.5|0
1643030000000|2022-01-24 13:13:20|336.7||336.7||336.7||336.7||0
1643030010000|2022-01-24 13:13:30|336.65|336.45|336.7|336.5|336.7|336.5|336.65|336.45|0
1643030020000|2022-01-24 13:13:40|336.65|336.45|336.65|336.45|336.7|336.5|336.65|336.45|0
1643030030000|2022-01-24 13:13:50|336.7||336.65||336.7||336.65||0
1643030050000|2022-01-24 13:14:10|336.6|336.5|336.6|336.45|336.6|336.5|336.6|336.4|0
1643030060000|2022-01-24 13:14:20||336.4||336.4||336.45||336.4|3
1643030070000|2022-01-24 13:14:30|336.55|336.35|336.55|336.4|336.55|336.4|336.55|336.35|0
1643030080000|2022-01-24 13:14:40|336.6|336.45|336.65|336.45|336.65|336.5|336.6|336.45|5
1643030090000|2022-01-24 13:14:50|336.7|336.5|336.7|336.5|336.7|336.55|336.7|336.45|0
1643030100000|2022-01-24 13:15:00||336.45||336.55||336.55||336.45|0
1643030110000|2022-01-24 13:15:10|336.75|336.5|336.7|336.5|336.75|336.55|336.7|336.5|0
1643030120000|2022-01-24 13:15:20|336.75|336.55|336.75|336.55|336.75|336.55|336.7|336.5|0
1643030130000|2022-01-24 13:15:30|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1643030150000|2022-01-24 13:15:50|336.75||336.75||336.75||336.75||0
1643030160000|2022-01-24 13:16:00|336.8|336.55|336.75|336.55|336.8|336.6|336.75|336.55|0
1643030170000|2022-01-24 13:16:10|336.7|336.5|336.65|336.5|336.7|336.5|336.65|336.5|0
1643030180000|2022-01-24 13:16:20|336.6|336.45|336.6|336.45|336.65|336.5|336.6|336.45|0
1643030190000|2022-01-24 13:16:30|336.65||336.65||336.65||336.6||0
1643030200000|2022-01-24 13:16:40|336.6|336.5|336.65|336.45|336.65|336.5|336.6|336.45|0
1643030210000|2022-01-24 13:16:50|336.6|336.4|336.6|336.4|336.65|336.4|336.6|336.4|2
1643030230000|2022-01-24 13:17:10|336.65|336.45|336.65|336.4|336.65|336.5|336.65|336.4|0
1643030240000|2022-01-24 13:17:20|336.6||336.6||336.6||336.6||0
1643030250000|2022-01-24 13:17:30|336.65||336.6||336.65||336.6||0
1643030260000|2022-01-24 13:17:40|336.55||336.55||336.55||336.55||0
1643030270000|2022-01-24 13:17:50|336.6||336.6||336.6||336.6||0
1643030280000|2022-01-24 13:18:00||336.45||336.4||336.45||336.4|0
1643030290000|2022-01-24 13:18:10||336.45||336.4||336.45||336.4|0
1643030300000|2022-01-24 13:18:20|336.55||336.55||336.55||336.55||0
1643030310000|2022-01-24 13:18:30|336.5|336.35|336.55|336.35|336.55|336.35|336.5|336.35|0
1643030320000|2022-01-24 13:18:40|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.35|0
1643030330000|2022-01-24 13:18:50|336.55||336.6||336.6||336.55||0
1643030340000|2022-01-24 13:19:00|336.55|336.35|336.6|336.4|336.6|336.4|336.55|336.35|0
1643030350000|2022-01-24 13:19:10|336.55|336.35|336.55|336.35|336.55|336.35|336.55|336.35|0
1643030360000|2022-01-24 13:19:20|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.35|0
1643030390000|2022-01-24 13:19:50|336.55|336.35|336.55|336.35|336.55|336.35|336.55|336.35|0
1643030400000|2022-01-24 13:20:00|336.6|336.4|336.5|336.35|336.6|336.4|336.5|336.35|0
1643030410000|2022-01-24 13:20:10|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.25|1
1643030420000|2022-01-24 13:20:20|336.5|336.35|336.55|336.35|336.55|336.35|336.5|336.35|0
1643030430000|2022-01-24 13:20:30|336.5|336.3|336.45|336.3|336.55|336.35|336.45|336.3|4
1643030440000|2022-01-24 13:20:40|336.5||336.45||336.5||336.45||0
1643030450000|2022-01-24 13:20:50|336.5||336.5||336.5||336.45||0
1643030460000|2022-01-24 13:21:00|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643030470000|2022-01-24 13:21:10|336.45|336.35|336.5|336.35|336.55|336.35|336.45|336.35|0
1643030480000|2022-01-24 13:21:20|336.55|336.4|336.55|336.35|336.55|336.4|336.5|336.35|1
1643030490000|2022-01-24 13:21:30|336.5||336.55||336.55||336.5||0
1643030500000|2022-01-24 13:21:40|336.5||336.5||336.55||336.5||0
1643030520000|2022-01-24 13:22:00|336.55||336.55||336.55||336.5||1
1643030530000|2022-01-24 13:22:10|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|0
1643030540000|2022-01-24 13:22:20||336.45||336.4||336.45||336.4|0
1643030550000|2022-01-24 13:22:30|336.65|336.45|336.6|336.45|336.65|336.45|336.6|336.45|0
1643030560000|2022-01-24 13:22:40|336.65||336.6||336.65||336.6||0
1643030570000|2022-01-24 13:22:50|336.55|336.4|336.55|336.35|336.55|336.4|336.5|336.35|0
1643030580000|2022-01-24 13:23:00|336.5||336.5||336.5||336.5||0
1643030590000|2022-01-24 13:23:10|336.55||336.55||336.55||336.5||0
1643030600000|2022-01-24 13:23:20|336.5||336.5||336.55||336.5||0
1643030620000|2022-01-24 13:23:40|336.55|336.3|336.45|336.3|336.55|336.3|336.45|336.3|1
1643030630000|2022-01-24 13:23:50||336.25||336.3||336.3||336.25|0
1643030640000|2022-01-24 13:24:00|336.4|336.25|336.4|336.25|336.45|336.25|336.4|336.25|0
1643030650000|2022-01-24 13:24:10|336.45||336.4||336.45||336.4||0
1643030660000|2022-01-24 13:24:20|336.2|335.95|336.2|336.05|336.2|336.05|336.15|335.95|67
1643030670000|2022-01-24 13:24:30|336.15|335.95|336.1|335.95|336.15|335.95|336.1|335.95|4
1643030680000|2022-01-24 13:24:40|336.15|336|336.15|336|336.2|336.05|336.15|335.95|7
1643030690000|2022-01-24 13:24:50|336.2||336.15||336.2||336.15||1
1643030700000|2022-01-24 13:25:00|336.2|335.95|336.15|336|336.2|336|336.15|335.95|4
1643030710000|2022-01-24 13:25:10|336.2|335.95|336.15|335.95|336.2|335.95|336.15|335.95|0
1643030720000|2022-01-24 13:25:20|336.1|335.9|336.1|335.95|336.15|335.95|336.1|335.9|4
1643030730000|2022-01-24 13:25:30|336.15|335.9|336.15|335.95|336.15|335.95|336.1|335.9|1
1643030740000|2022-01-24 13:25:40|336.1||336.1||336.15||336.1||0
1643030750000|2022-01-24 13:25:50|336.15|336|336.15|335.95|336.15|336|336.1|335.95|2
1643030760000|2022-01-24 13:26:00|336.1|335.9|336.15|335.95|336.15|336|336.1|335.9|5
1643030770000|2022-01-24 13:26:10|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.9|0
1643030780000|2022-01-24 13:26:20|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.9|0
1643030790000|2022-01-24 13:26:30|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.9|0
1643030800000|2022-01-24 13:26:40|336.1|336|336.2|336|336.2|336|336.1|336|1
1643030810000|2022-01-24 13:26:50|336.25|336.05|336.25|336.05|336.25|336.1|336.2|336.05|0
1643030820000|2022-01-24 13:27:00|336.2||336.25||336.25||336.2||0
1643030830000|2022-01-24 13:27:10|336.2|336.1|336.25|336.05|336.25|336.1|336.2|336.05|3
1643030840000|2022-01-24 13:27:20|336.3|336.1|336.25|336.05|336.3|336.1|336.25|336.05|4
1643030860000|2022-01-24 13:27:40|336.3||336.25||336.3||336.25||0
1643030870000|2022-01-24 13:27:50|336.3||336.2||336.3||336.2||0
1643030880000|2022-01-24 13:28:00|336.25|336|336.2|336|336.25|336|336.15|336|1
1643030910000|2022-01-24 13:28:30|336.25||336.2||336.25||336.2||0
1643030920000|2022-01-24 13:28:40|336.15||336.2||336.2||336.15||0
1643030940000|2022-01-24 13:29:00||336.05||336.05||336.05||336.05|0
1643030950000|2022-01-24 13:29:10|336.25|336|336.25|336|336.25|336.05|336.2|336|3
1643030960000|2022-01-24 13:29:20||336.05||336.05||336.05||336.05|0
1643030970000|2022-01-24 13:29:30||336||336||336.05||336|0
1643030980000|2022-01-24 13:29:40|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336.05|0
1643030990000|2022-01-24 13:29:50||336||336.05||336.05||336|0
1643031000000|2022-01-24 13:30:00|336.2|336|336.2|335.95|336.25|336|336.2|335.95|2
1643031010000|2022-01-24 13:30:10|336.25|336|336.2|335.95|336.25|336|336.2|335.95|0
1643031020000|2022-01-24 13:30:20||336||336||336||335.95|0
1643031030000|2022-01-24 13:30:30||335.95||335.95||335.95||335.95|0
1643031040000|2022-01-24 13:30:40|336.15|336|336.15|335.95|336.2|336|336.15|335.95|0
1643031050000|2022-01-24 13:30:50|336.2|336|336.15|335.95|336.2|336|336.15|335.95|0
1643031060000|2022-01-24 13:31:00|336.1|336|336|335.8|336.1|336|335.95|335.8|6
1643031070000|2022-01-24 13:31:10|336.05|335.85|336|335.8|336.05|335.85|336|335.8|0
1643031080000|2022-01-24 13:31:20|336.05|335.85|336|335.8|336.05|335.85|336|335.8|0
1643031090000|2022-01-24 13:31:30|336.05|335.9|336.05|335.9|336.05|335.9|336|335.8|5
1643031100000|2022-01-24 13:31:40|336.1|335.8|336|335.8|336.1|335.85|336|335.8|7
1643031110000|2022-01-24 13:31:50||335.85||335.8||335.85||335.8|0
1643031120000|2022-01-24 13:32:00|336.05|335.85|336.05|335.9|336.1|335.95|336.05|335.85|1
1643031130000|2022-01-24 13:32:10|336|335.85|336|335.8|336|335.85|335.95|335.8|3
1643031140000|2022-01-24 13:32:20|336.05|335.85|336.05|335.85|336.05|335.9|336|335.85|0
1643031150000|2022-01-24 13:32:30|336.1|335.9|336.05|335.85|336.1|335.9|336.05|335.85|1
1643031160000|2022-01-24 13:32:40|336.1|335.9|336.05|335.9|336.1|335.95|336.05|335.9|0
1643031170000|2022-01-24 13:32:50|336.1|335.95|336.1|335.95|336.15|336|336.1|335.9|5
1643031180000|2022-01-24 13:33:00|336.15|336|336.1|335.85|336.15|336|336.05|335.85|2
1643031190000|2022-01-24 13:33:10|336.05|335.9|336.1|335.9|336.1|335.9|336.05|335.9|0
1643031200000|2022-01-24 13:33:20|336.15|335.85|336.15|335.95|336.15|335.95|336.15|335.85|0
1643031210000|2022-01-24 13:33:30|336.1||336.15||336.15||336.1||0
1643031220000|2022-01-24 13:33:40||336||336||336||335.95|0
1643031230000|2022-01-24 13:33:50||335.95||335.95||335.95||335.95|3
1643031240000|2022-01-24 13:34:00|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.9|1
1643031250000|2022-01-24 13:34:10|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.9|0
1643031260000|2022-01-24 13:34:20|336.1|335.9|336.1|335.9|336.1|335.95|336.1|335.9|0
1643031270000|2022-01-24 13:34:30|336.05||336.1||336.1||336.05||0
1643031280000|2022-01-24 13:34:40||335.95||335.9||335.95||335.9|0
1643031290000|2022-01-24 13:34:50|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.9|0
1643031300000|2022-01-24 13:35:00|336.2|336|336.1|335.9|336.2|336.05|336.1|335.9|13
1643031310000|2022-01-24 13:35:10|336.05|335.85|336.05|335.85|336.1|335.9|336.05|335.85|2
1643031320000|2022-01-24 13:35:20|336|335.8|336|335.8|336|335.8|336|335.8|0
1643031330000|2022-01-24 13:35:30|335.95||336||336||335.95||0
1643031340000|2022-01-24 13:35:40|335.95|335.75|335.9|335.75|336|335.75|335.9|335.75|0
1643031350000|2022-01-24 13:35:50|335.95||335.95||335.95||335.9||0
1643031360000|2022-01-24 13:36:00|335.9|335.7|335.85|335.7|335.95|335.7|335.85|335.7|1
1643031370000|2022-01-24 13:36:10|335.8|335.65|335.9|335.7|335.9|335.7|335.8|335.65|1
1643031380000|2022-01-24 13:36:20|335.95|335.75|335.9|335.75|335.95|335.75|335.9|335.75|1
1643031390000|2022-01-24 13:36:30|335.95|335.7|336|335.8|336|335.8|335.95|335.7|2
1643031400000|2022-01-24 13:36:40|335.9|335.75|335.85|335.7|335.95|335.75|335.85|335.7|6
1643031410000|2022-01-24 13:36:50|335.9||335.85||335.9||335.85||7
1643031420000|2022-01-24 13:37:00|335.9|335.75|335.8|335.6|335.9|335.75|335.75|335.6|3
1643031430000|2022-01-24 13:37:10|335.75||335.75||335.8||335.75||0
1643031440000|2022-01-24 13:37:20|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|0
1643031450000|2022-01-24 13:37:30|335.75|335.6|335.7|335.55|335.75|335.6|335.7|335.5|2
1643031460000|2022-01-24 13:37:40|335.75|335.6|335.75|335.6|335.8|335.6|335.75|335.6|1
1643031470000|2022-01-24 13:37:50|335.8|335.65|335.8|335.6|335.8|335.65|335.75|335.6|4
1643031480000|2022-01-24 13:38:00|335.75|335.65|335.8|335.6|335.8|335.65|335.75|335.6|1
1643031490000|2022-01-24 13:38:10|335.85|335.65|335.8|335.65|335.85|335.65|335.8|335.6|0
1643031500000|2022-01-24 13:38:20|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|0
1643031510000|2022-01-24 13:38:30|335.8|335.6|335.8|335.6|335.8|335.65|335.8|335.6|6
1643031520000|2022-01-24 13:38:40|335.85|335.65|335.9|335.7|335.9|335.7|335.8|335.6|7
1643031530000|2022-01-24 13:38:50|335.85|335.65|335.8|335.6|335.9|335.65|335.8|335.6|5
1643031540000|2022-01-24 13:39:00||335.65||335.65||335.65||335.6|2
1643031550000|2022-01-24 13:39:10|||||||||2
1643031560000|2022-01-24 13:39:20|335.85|335.6|335.85|335.65|335.9|335.65|335.8|335.6|2
1643031570000|2022-01-24 13:39:30|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1643031580000|2022-01-24 13:39:40|335.85|335.65|335.9|335.7|335.9|335.7|335.8|335.65|0
1643031590000|2022-01-24 13:39:50|335.95|335.75|336.05|335.85|336.05|335.85|335.95|335.75|0
1643031600000|2022-01-24 13:40:00|336|335.8|336|335.8|336.05|335.8|336|335.8|1
1643031610000|2022-01-24 13:40:10|335.95|335.75|335.95|335.75|336|335.75|335.95|335.75|0
1643031620000|2022-01-24 13:40:20|335.9||335.9||335.95||335.9||0
1643031630000|2022-01-24 13:40:30|335.95||335.95||335.95||335.9||0
1643031640000|2022-01-24 13:40:40|336|335.8|336|335.8|336|335.8|336|335.8|0
1643031650000|2022-01-24 13:40:50|336.05|335.75|335.95|335.75|336.05|335.8|335.9|335.75|3
1643031660000|2022-01-24 13:41:00|335.9|335.8|335.95|335.75|335.95|335.8|335.9|335.75|3
1643031670000|2022-01-24 13:41:10|335.9|335.8|335.9|335.7|335.9|335.8|335.9|335.7|0
1643031680000|2022-01-24 13:41:20|335.85|335.65|335.85|335.65|335.85|335.65|335.85|335.65|0
1643031690000|2022-01-24 13:41:30|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|0
1643031700000|2022-01-24 13:41:40|335.85|335.75|335.8|335.65|335.85|335.75|335.8|335.65|0
1643031710000|2022-01-24 13:41:50|335.85|335.6|335.8|335.6|335.85|335.65|335.8|335.6|0
1643031720000|2022-01-24 13:42:00||335.65||335.65||335.65||335.6|1
1643031730000|2022-01-24 13:42:10|335.85|335.6|335.85|335.65|335.85|335.65|335.85|335.6|0
1643031740000|2022-01-24 13:42:20|335.9|335.7|335.9|335.7|335.9|335.7|335.85|335.7|1
1643031750000|2022-01-24 13:42:30|335.95|335.75|336.05|335.85|336.05|335.85|335.95|335.75|2
1643031760000|2022-01-24 13:42:40|336|335.8|336.05|335.85|336.05|335.85|336|335.8|0
1643031770000|2022-01-24 13:42:50|336|335.9|336.05|335.85|336.05|335.9|336|335.85|0
1643031780000|2022-01-24 13:43:00|336|335.8|336|335.8|336.05|335.85|336|335.8|0
1643031790000|2022-01-24 13:43:10|336.05|335.85|336.05|335.85|336.05|335.85|336|335.85|0
1643031800000|2022-01-24 13:43:20||335.8||335.85||335.85||335.8|0
1643031810000|2022-01-24 13:43:30||335.8||335.85||335.85||335.8|0
1643031820000|2022-01-24 13:43:40|336.1|335.8|336.1|335.9|336.1|335.95|336.1|335.8|0
1643031830000|2022-01-24 13:43:50|336.15|335.95|336.15|335.95|336.15|336|336.15|335.9|0
1643031840000|2022-01-24 13:44:00|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|1
1643031850000|2022-01-24 13:44:10|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.9|0
1643031860000|2022-01-24 13:44:20|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|0
1643031870000|2022-01-24 13:44:30|336.05||336.1||336.1||336.05||0
1643031880000|2022-01-24 13:44:40|336.05|335.85|336.05|335.85|336.05|335.85|336|335.85|0
1643031890000|2022-01-24 13:44:50|336|335.9|336|335.85|336|335.9|336|335.85|0
1643031900000|2022-01-24 13:45:00|336.05|335.8|336|335.8|336.05|335.8|336|335.8|1
1643031910000|2022-01-24 13:45:10|335.95|335.75|335.95|335.75|335.95|335.75|335.9|335.75|1
1643031920000|2022-01-24 13:45:20|336.05|335.8|336.05|335.9|336.05|335.9|336.05|335.8|9
1643031940000|2022-01-24 13:45:40|336.1|335.95|336.2|336|336.2|336|336.1|335.95|2
1643031950000|2022-01-24 13:45:50|336.15|335.9|336.1|335.9|336.2|335.9|336.1|335.85|2
1643031960000|2022-01-24 13:46:00|336.05|335.85|336|335.8|336.05|335.85|336|335.8|1
1643031990000|2022-01-24 13:46:30|335.95|335.75|336|335.75|336|335.8|335.95|335.75|0
1643032000000|2022-01-24 13:46:40|336.05|335.8|336.05|335.85|336.05|335.85|336.05|335.8|0
1643032010000|2022-01-24 13:46:50|336|335.8|336.05|335.8|336.05|335.8|336|335.8|0
1643032020000|2022-01-24 13:47:00|336|335.85|336|335.8|336.05|335.85|336|335.8|0
1643032040000|2022-01-24 13:47:20|336.05|335.85|336.1|335.9|336.1|335.9|336.05|335.8|0
1643032050000|2022-01-24 13:47:30|336.15|335.95|336.15|335.9|336.15|335.95|336.1|335.9|1
1643032060000|2022-01-24 13:47:40|336.2|335.95|336.2|336|336.2|336|336.2|335.95|0
1643032070000|2022-01-24 13:47:50|336.25|336.05|336.25|336.05|336.25|336.05|336.2|336|0
1643032080000|2022-01-24 13:48:00||336.1||336.1||336.1||336.1|0
1643032090000|2022-01-24 13:48:10|336.3|336.15|336.3|336.1|336.3|336.15|336.3|336.1|1
1643032100000|2022-01-24 13:48:20|336.25|336.15|336.3|336.1|336.3|336.15|336.25|336.1|0
1643032110000|2022-01-24 13:48:30|336.25||336.3||336.3||336.25||0
1643032120000|2022-01-24 13:48:40||336.15||336.15||336.15||336.1|0
1643032130000|2022-01-24 13:48:50|336.25|336.1|336.2|336|336.25|336.1|336.2|336|2
1643032140000|2022-01-24 13:49:00|336.15||336.2||336.2||336.15||0
1643032150000|2022-01-24 13:49:10|336.25||336.2||336.25||336.2||0
1643032170000|2022-01-24 13:49:30|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.95|0
1643032180000|2022-01-24 13:49:40|336.1|336|336.15|336|336.15|336|336.1|336|0
1643032190000|2022-01-24 13:49:50|336.1|335.95|336.05|335.9|336.15|335.95|336.05|335.9|7
1643032200000|2022-01-24 13:50:00|336.1|335.95|336.05|335.85|336.1|335.95|336|335.85|6
1643032210000|2022-01-24 13:50:10|336||336||336||336||0
1643032220000|2022-01-24 13:50:20|336.05||336.05||336.05||336||1
1643032230000|2022-01-24 13:50:30|336|335.8|336|335.8|336.05|335.8|336|335.8|0
1643032240000|2022-01-24 13:50:40|335.95|335.85|335.95|335.8|336|335.85|335.95|335.8|13
1643032250000|2022-01-24 13:50:50||335.75||335.75||335.75||335.75|0
1643032260000|2022-01-24 13:51:00||335.8||335.75||335.8||335.75|10
1643032270000|2022-01-24 13:51:10|335.9||335.9||335.9||335.9||4
1643032280000|2022-01-24 13:51:20|335.95|335.8|335.95|335.75|335.95|335.8|335.95|335.75|1
1643032290000|2022-01-24 13:51:30|335.9|335.7|335.9|335.7|335.95|335.7|335.9|335.7|1
1643032300000|2022-01-24 13:51:40|335.95|335.75|335.95|335.75|335.95|335.75|335.95|335.75|0
1643032310000|2022-01-24 13:51:50|335.9|335.7|335.85|335.7|335.9|335.7|335.85|335.7|7
1643032320000|2022-01-24 13:52:00|335.9|335.65|335.85|335.65|335.9|335.7|335.8|335.65|8
1643032330000|2022-01-24 13:52:10||335.7||335.7||335.7||335.7|0
1643032340000|2022-01-24 13:52:20|335.9||335.85||335.9||335.85||20
1643032350000|2022-01-24 13:52:30||335.65||335.65||335.65||335.65|2
1643032360000|2022-01-24 13:52:40||335.7||335.7||335.7||335.7|0
1643032370000|2022-01-24 13:52:50|335.9||335.85||335.9||335.85||8
1643032380000|2022-01-24 13:53:00|335.9||335.85||335.9||335.85||1
1643032390000|2022-01-24 13:53:10|335.9||335.9||335.9||335.9||1
1643032400000|2022-01-24 13:53:20|335.85||335.85||335.85||335.85||7
1643032410000|2022-01-24 13:53:30|335.9|335.65|335.8|335.65|335.9|335.65|335.8|335.65|22
1643032420000|2022-01-24 13:53:40|335.85|335.7|335.8|335.6|335.85|335.7|335.8|335.6|6
1643032430000|2022-01-24 13:53:50|335.75||335.8||335.8||335.75||1
1643032440000|2022-01-24 13:54:00|335.75|335.65|335.75|335.6|335.8|335.65|335.75|335.6|6
1643032450000|2022-01-24 13:54:10|335.7|335.55|335.75|335.55|335.75|335.55|335.7|335.55|4
1643032460000|2022-01-24 13:54:20|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1643032470000|2022-01-24 13:54:30|335.75|335.55|335.7|335.55|335.8|335.55|335.7|335.55|14
1643032480000|2022-01-24 13:54:40|335.75|335.5|335.7|335.5|335.75|335.5|335.7|335.5|17
1643032490000|2022-01-24 13:54:50|335.65|335.55|335.6|335.45|335.65|335.55|335.6|335.45|2
1643032500000|2022-01-24 13:55:00|335.65|335.5|335.7|335.5|335.7|335.55|335.65|335.5|3
1643032510000|2022-01-24 13:55:10|335.65|335.55|335.7|335.55|335.7|335.55|335.65|335.55|1
1643032520000|2022-01-24 13:55:20|335.75|335.5|335.7|335.5|335.75|335.55|335.7|335.5|6
1643032530000|2022-01-24 13:55:30|335.65||335.65||335.65||335.65||0
1643032540000|2022-01-24 13:55:40|335.7||335.7||335.7||335.65||3
1643032550000|2022-01-24 13:55:50|335.65|335.55|335.7|335.5|335.7|335.55|335.65|335.5|0
1643032560000|2022-01-24 13:56:00|335.65|335.55|335.7|335.55|335.7|335.55|335.65|335.55|3
1643032570000|2022-01-24 13:56:10||335.5||335.5||335.55||335.5|0
1643032580000|2022-01-24 13:56:20|335.65|335.55|335.65|335.45|335.7|335.55|335.65|335.45|4
1643032590000|2022-01-24 13:56:30|335.7|335.5|335.7|335.5|335.7|335.55|335.65|335.45|0
1643032600000|2022-01-24 13:56:40||335.55||335.55||335.55||335.55|0
1643032610000|2022-01-24 13:56:50||335.5||335.55||335.55||335.5|6
1643032620000|2022-01-24 13:57:00|||||||||2
1643032630000|2022-01-24 13:57:10||335.5||335.55||335.55||335.5|0
1643032640000|2022-01-24 13:57:20|335.75|335.5|335.7|335.5|335.75|335.55|335.7|335.5|4
1643032650000|2022-01-24 13:57:30||335.55||335.55||335.55||335.5|0
1643032660000|2022-01-24 13:57:40|335.75||335.7||335.75||335.7||10
1643032670000|2022-01-24 13:57:50|335.75|335.6|335.75|335.55|335.75|335.6|335.75|335.55|4
1643032680000|2022-01-24 13:58:00|335.8|335.6|335.8|335.65|335.85|335.7|335.8|335.6|3
1643032690000|2022-01-24 13:58:10|335.85|335.6|335.9|335.7|335.9|335.7|335.8|335.6|14
1643032700000|2022-01-24 13:58:20|335.95|335.75|335.9|335.75|335.95|335.75|335.9|335.75|1
1643032710000|2022-01-24 13:58:30|335.85|335.7|335.75|335.55|335.85|335.7|335.7|335.55|11
1643032720000|2022-01-24 13:58:40|335.7||335.75||335.75||335.7||0
1643032730000|2022-01-24 13:58:50|335.8|335.6|335.8|335.6|335.8|335.65|335.75|335.6|0
1643032740000|2022-01-24 13:59:00|335.75|335.55|335.7|335.5|335.8|335.55|335.7|335.5|1
1643032750000|2022-01-24 13:59:10|335.65|335.45|335.65|335.45|335.7|335.5|335.65|335.45|1
1643032760000|2022-01-24 13:59:20|335.7|335.5|335.65|335.5|335.7|335.5|335.65|335.45|1
1643032770000|2022-01-24 13:59:30|335.7|335.45|335.7|335.45|335.7|335.5|335.65|335.45|0
1643032780000|2022-01-24 13:59:40|335.65|335.5|335.65|335.45|335.7|335.5|335.65|335.45|0
1643032790000|2022-01-24 13:59:50|335.6|335.4|335.6|335.4|335.6|335.4|335.55|335.4|2
1643032800000|2022-01-24 14:00:00|335.55|335.35|335.5|335.3|335.6|335.35|335.5|335.3|4
1643032810000|2022-01-24 14:00:10||335.35||335.3||335.35||335.3|0
1643032820000|2022-01-24 14:00:20|335.45|335.35|335.45|335.25|335.5|335.35|335.45|335.25|4
1643032830000|2022-01-24 14:00:30|335.5|335.3|335.5|335.35|335.5|335.35|335.45|335.3|1
1643032840000|2022-01-24 14:00:40|335.55|335.4|335.6|335.4|335.6|335.4|335.55|335.4|3
1643032850000|2022-01-24 14:00:50|335.55|335.35|335.55|335.35|335.6|335.35|335.55|335.35|1
1643032860000|2022-01-24 14:01:00|335.5|335.3|335.5|335.3|335.5|335.3|335.45|335.25|2
1643032870000|2022-01-24 14:01:10|335.45|335.35|335.5|335.3|335.5|335.35|335.45|335.25|2
1643032880000|2022-01-24 14:01:20|335.45|335.35|335.45|335.25|335.5|335.35|335.45|335.25|3
1643032890000|2022-01-24 14:01:30|335.5|335.3|335.45|335.25|335.5|335.3|335.45|335.25|1
1643032900000|2022-01-24 14:01:40|335.5|335.3|335.5|335.3|335.5|335.3|335.45|335.3|0
1643032910000|2022-01-24 14:01:50|335.45|335.25|335.5|335.25|335.5|335.3|335.45|335.25|2
1643032920000|2022-01-24 14:02:00|335.45|335.3|335.45|335.25|335.45|335.3|335.45|335.25|0
1643032930000|2022-01-24 14:02:10|335.5|335.3|335.55|335.35|335.55|335.35|335.45|335.3|0
1643032940000|2022-01-24 14:02:20|335.6|335.4|335.6|335.35|335.6|335.4|335.6|335.35|0
1643032950000|2022-01-24 14:02:30|335.55||335.55||335.6||335.55||0
1643032960000|2022-01-24 14:02:40|335.5|335.3|335.5|335.3|335.55|335.35|335.5|335.3|1
1643032970000|2022-01-24 14:02:50|335.55|335.35|335.55|335.3|335.55|335.35|335.55|335.3|1
1643032980000|2022-01-24 14:03:00|335.5|335.35|335.5|335.3|335.55|335.4|335.5|335.3|1
1643032990000|2022-01-24 14:03:10|335.55|335.35|335.5|335.3|335.55|335.35|335.5|335.3|1
1643033000000|2022-01-24 14:03:20|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.35|0
1643033010000|2022-01-24 14:03:30|335.5|335.3|335.45|335.25|335.5|335.3|335.45|335.25|2
1643033020000|2022-01-24 14:03:40|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.25|3
1643033030000|2022-01-24 14:03:50||335.3||335.25||335.3||335.25|1
1643033040000|2022-01-24 14:04:00|335.5|335.3|335.45|335.3|335.5|335.3|335.45|335.3|0
1643033050000|2022-01-24 14:04:10||335.25||335.25||335.25||335.25|2
1643033060000|2022-01-24 14:04:20|335.4|335.3|335.35|335.2|335.4|335.3|335.35|335.2|4
1643033070000|2022-01-24 14:04:30|335.4|335.25|335.4|335.2|335.45|335.25|335.4|335.2|2
1643033080000|2022-01-24 14:04:40|335.45|335.25|335.45|335.25|335.45|335.25|335.4|335.2|1
1643033090000|2022-01-24 14:04:50|335.4|335.2|335.45|335.2|335.45|335.25|335.4|335.2|1
1643033100000|2022-01-24 14:05:00|335.4|335.25|335.4|335.2|335.45|335.25|335.4|335.2|0
1643033110000|2022-01-24 14:05:10|335.45||335.4||335.45||335.4||0
1643033120000|2022-01-24 14:05:20|335.45|335.3|335.45|335.2|335.45|335.3|335.4|335.2|1
1643033130000|2022-01-24 14:05:30|335.4||335.4||335.45||335.4||0
1643033140000|2022-01-24 14:05:40||335.25||335.2||335.25||335.2|2
1643033150000|2022-01-24 14:05:50|335.45||335.4||335.45||335.4||0
1643033160000|2022-01-24 14:06:00|335.45|335.25|335.45|335.2|335.45|335.25|335.45|335.2|2
1643033170000|2022-01-24 14:06:10|335.4||335.4||335.4||335.4||0
1643033180000|2022-01-24 14:06:20|335.45|335.25|335.4|335.2|335.45|335.25|335.4|335.2|2
1643033200000|2022-01-24 14:06:40||335.25||335.15||335.25||335.15|3
1643033220000|2022-01-24 14:07:00|335.35|335.1|335.35|335.05|335.35|335.1|335.35|335.05|5
1643033230000|2022-01-24 14:07:10|335.3||335.35||335.35||335.25||0
1643033240000|2022-01-24 14:07:20||335.1||335.05||335.1||335.05|1
1643033280000|2022-01-24 14:08:00|335.3|334.95|335.2|334.95|335.3|334.95|335.2|334.95|3
1643033290000|2022-01-24 14:08:10|335.25||335.2||335.25||335.2||6
1643033300000|2022-01-24 14:08:20|335.25|335.05|335.2|334.95|335.25|335.05|335.2|334.95|2
1643033320000|2022-01-24 14:08:40|335.25|335.05|335.15|334.95|335.25|335.05|335.15|334.95|2
1643033330000|2022-01-24 14:08:50|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|5
1643033340000|2022-01-24 14:09:00|335.15|335|335.1|334.9|335.15|335|335.1|334.9|590
1643033350000|2022-01-24 14:09:10||334.95||334.95||334.95||334.95|1
1643033360000|2022-01-24 14:09:20|335.15||335.15||335.15||335.1||1
1643033370000|2022-01-24 14:09:30||334.9||334.9||334.9||334.9|2
1643033380000|2022-01-24 14:09:40||335||334.9||335||334.9|8
1643033390000|2022-01-24 14:09:50|335.1|334.95|335.1|334.85|335.1|334.95|335.05|334.85|4
1643033400000|2022-01-24 14:10:00|335.05|334.9|335.05|334.85|335.1|334.95|335.05|334.85|2
1643033410000|2022-01-24 14:10:10|335|334.9|335|334.85|335|334.9|335|334.85|0
1643033420000|2022-01-24 14:10:20|335.05|334.9|335.1|334.9|335.1|334.9|335.05|334.85|1
1643033430000|2022-01-24 14:10:30|335.15|334.95|335.15|334.95|335.15|334.95|335.15|334.95|0
1643033440000|2022-01-24 14:10:40|335.25|335|335.2|335.05|335.25|335.05|335.2|335|5
1643033450000|2022-01-24 14:10:50|335.15|335|335.2|335|335.25|335.05|335.15|334.95|4
1643033460000|2022-01-24 14:11:00|335.25|335.05|335.2|334.95|335.25|335.05|335.2|334.95|3
1643033480000|2022-01-24 14:11:20|335.15|335|335.15|334.95|335.2|335|335.15|334.95|0
1643033490000|2022-01-24 14:11:30|335.2||335.2||335.2||335.15||0
1643033500000|2022-01-24 14:11:40|335.15||335.15||335.2||335.15||0
1643033510000|2022-01-24 14:11:50|335.2||335.15||335.2||335.15||0
1643033520000|2022-01-24 14:12:00|335.2|335|335.2|335|335.2|335.05|335.2|335|0
1643033530000|2022-01-24 14:12:10||335.05||335.05||335.05||335|3
1643033540000|2022-01-24 14:12:20|335.25|335|335.2|335|335.25|335.05|335.2|335|2
1643033550000|2022-01-24 14:12:30|335.25|335.05|335.25|335|335.25|335.05|335.2|335|0
1643033560000|2022-01-24 14:12:40||335.05||335.05||335.05||335|0
1643033570000|2022-01-24 14:12:50||335||335||335.05||335|0
1643033580000|2022-01-24 14:13:00|335.2|335.05|335.25|335.05|335.25|335.05|335.2|335|1
1643033590000|2022-01-24 14:13:10||335||335.05||335.05||335|0
1643033600000|2022-01-24 14:13:20|335.3|335|335.3|335.1|335.3|335.1|335.25|335|7
1643033610000|2022-01-24 14:13:30|335.25|335.05|335.3|335.05|335.3|335.05|335.25|335.05|3
1643033620000|2022-01-24 14:13:40|335.25|335|335.25|335.05|335.3|335.05|335.25|335|0
1643033630000|2022-01-24 14:13:50|335.2||335.25||335.3||335.2||0
1643033640000|2022-01-24 14:14:00|335.3|335.1|335.4|335.15|335.4|335.15|335.3|335.1|2
1643033650000|2022-01-24 14:14:10|335.35||335.4||335.4||335.35||0
1643033660000|2022-01-24 14:14:20|335.45||335.45||335.45||335.45||0
1643033700000|2022-01-24 14:15:00||335.2||335.25||335.3||335.2|0
1643033710000|2022-01-24 14:15:10|335.5|335.3|335.55|335.3|335.55|335.3|335.5|335.3|1
1643033720000|2022-01-24 14:15:20||335.25||335.3||335.3||335.25|0
1643033730000|2022-01-24 14:15:30|335.6|335.35|335.6|335.35|335.6|335.35|335.6|335.35|1
1643033740000|2022-01-24 14:15:40||335.4||335.4||335.4||335.4|0
1643033750000|2022-01-24 14:15:50|335.65|335.45|335.75|335.5|335.75|335.5|335.65|335.45|2
1643033770000|2022-01-24 14:16:10|335.7|335.45|335.65|335.45|335.7|335.45|335.65|335.45|0
1643033780000|2022-01-24 14:16:20|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|0
1643033790000|2022-01-24 14:16:30|335.55|335.35|335.6|335.35|335.6|335.35|335.55|335.35|0
1643033800000|2022-01-24 14:16:40||335.4||335.4||335.4||335.4|0
1643033810000|2022-01-24 14:16:50|335.65|335.45|335.65|335.4|335.65|335.45|335.65|335.4|1
1643033820000|2022-01-24 14:17:00|335.6|335.45|335.65|335.45|335.65|335.45|335.6|335.4|0
1643033830000|2022-01-24 14:17:10|335.6|335.4|335.65|335.45|335.65|335.45|335.6|335.4|0
1643033840000|2022-01-24 14:17:20|335.6||335.6||335.6||335.6||0
1643033850000|2022-01-24 14:17:30|335.55|335.35|335.55|335.35|335.6|335.35|335.55|335.35|1
1643033860000|2022-01-24 14:17:40|335.6||335.6||335.6||335.6||0
1643033870000|2022-01-24 14:17:50|335.55||335.55||335.6||335.55||0
1643033880000|2022-01-24 14:18:00|335.6|335.4|335.6|335.4|335.6|335.4|335.55|335.4|1
1643033900000|2022-01-24 14:18:20|335.55||335.6||335.6||335.55||0
1643033910000|2022-01-24 14:18:30||335.45||335.4||335.45||335.4|0
1643033920000|2022-01-24 14:18:40|335.55|335.45|335.6|335.4|335.6|335.45|335.55|335.4|0
1643033930000|2022-01-24 14:18:50|335.55|335.35|335.6|335.35|335.6|335.4|335.55|335.35|0
1643033940000|2022-01-24 14:19:00|335.65||335.6||335.65||335.6||0
1643033950000|2022-01-24 14:19:10|335.65||335.6||335.65||335.6||0
1643033960000|2022-01-24 14:19:20|335.55||335.55||335.55||335.55||0
1643033980000|2022-01-24 14:19:40||335.4||335.4||335.4||335.4|0
1643033990000|2022-01-24 14:19:50|335.6|335.35|335.6|335.4|335.6|335.4|335.55|335.35|2
1643034000000|2022-01-24 14:20:00||335.45||335.4||335.45||335.4|0
1643034010000|2022-01-24 14:20:10|335.55||335.6||335.6||335.55||0
1643034020000|2022-01-24 14:20:20|335.55|335.35|335.5|335.35|335.6|335.35|335.5|335.35|1
1643034030000|2022-01-24 14:20:30|335.55||335.5||335.55||335.5||0
1643034040000|2022-01-24 14:20:40|335.55||335.55||335.55||335.5||0
1643034050000|2022-01-24 14:20:50|335.6|335.4|335.65|335.45|335.65|335.45|335.6|335.4|0
1643034060000|2022-01-24 14:21:00|335.6|335.4|335.55|335.4|335.65|335.4|335.55|335.4|1
1643034070000|2022-01-24 14:21:10|335.5|335.35|335.5|335.35|335.55|335.35|335.5|335.35|2
1643034080000|2022-01-24 14:21:20|335.55|335.4|335.55|335.4|335.55|335.4|335.5|335.4|5
1643034090000|2022-01-24 14:21:30|335.6||335.55||335.6||335.55||0
1643034100000|2022-01-24 14:21:40|335.6|335.45|335.6|335.4|335.6|335.45|335.55|335.4|2
1643034110000|2022-01-24 14:21:50|335.55|335.45|335.55|335.35|335.55|335.45|335.55|335.35|0
1643034120000|2022-01-24 14:22:00|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|1
1643034130000|2022-01-24 14:22:10|335.55|335.45|335.6|335.35|335.6|335.45|335.55|335.35|0
1643034140000|2022-01-24 14:22:20|335.55||335.6||335.6||335.55||0
1643034150000|2022-01-24 14:22:30|335.55||335.55||335.55||335.55||0
1643034160000|2022-01-24 14:22:40|335.5|335.3|335.5|335.35|335.5|335.35|335.5|335.3|0
1643034170000|2022-01-24 14:22:50|335.45|335.3|335.5|335.3|335.55|335.35|335.45|335.3|1
1643034180000|2022-01-24 14:23:00||335.35||335.35||335.35||335.3|0
1643034190000|2022-01-24 14:23:10|335.55|335.3|335.5|335.3|335.55|335.3|335.5|335.3|1
1643034200000|2022-01-24 14:23:20|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.35|0
1643034210000|2022-01-24 14:23:30|335.5|335.4|335.55|335.35|335.55|335.4|335.5|335.3|0
1643034220000|2022-01-24 14:23:40|335.5|335.3|335.55|335.3|335.55|335.35|335.5|335.3|0
1643034230000|2022-01-24 14:23:50||335.35||335.3||335.35||335.3|0
1643034240000|2022-01-24 14:24:00|335.5|335.35|335.55|335.3|335.55|335.35|335.5|335.3|1
1643034250000|2022-01-24 14:24:10|335.5|335.35|335.55|335.35|335.55|335.35|335.45|335.3|0
1643034260000|2022-01-24 14:24:20||335.3||335.35||335.35||335.3|0
1643034270000|2022-01-24 14:24:30|335.6|335.4|335.6|335.4|335.6|335.45|335.6|335.35|0
1643034280000|2022-01-24 14:24:40||335.45||335.45||335.45||335.4|0
1643034290000|2022-01-24 14:24:50||335.4||335.4||335.45||335.4|0
1643034300000|2022-01-24 14:25:00|335.55|335.45|335.6|335.45|335.6|335.45|335.55|335.35|0
1643034310000|2022-01-24 14:25:10|335.65|335.5|335.7|335.55|335.7|335.55|335.65|335.45|1
1643034320000|2022-01-24 14:25:20|335.75||335.75||335.75||335.75||3
1643034330000|2022-01-24 14:25:30|335.8||335.8||335.8||335.75||0
1643034340000|2022-01-24 14:25:40|335.75|335.6|335.8|335.6|335.8|335.6|335.75|335.6|1
1643034350000|2022-01-24 14:25:50|335.75|335.55|335.8|335.6|335.8|335.6|335.75|335.55|0
1643034360000|2022-01-24 14:26:00|335.85|335.65|335.85|335.65|335.85|335.65|335.85|335.65|0
1643034370000|2022-01-24 14:26:10|335.8|335.6|335.9|335.7|335.9|335.75|335.8|335.6|1
1643034380000|2022-01-24 14:26:20|335.95|335.75|335.95|335.8|335.95|335.8|335.95|335.75|1
1643034390000|2022-01-24 14:26:30||335.75||335.8||335.8||335.75|0
1643034400000|2022-01-24 14:26:40|336||335.95||336||335.95||0
1643034410000|2022-01-24 14:26:50|336||336||336||335.95||0
1643034420000|2022-01-24 14:27:00|335.95|335.75|335.95|335.75|336|335.8|335.95|335.75|1
1643034430000|2022-01-24 14:27:10||335.8||335.75||335.8||335.75|0
1643034440000|2022-01-24 14:27:20|335.9|335.8|335.95|335.75|335.95|335.8|335.9|335.75|0
1643034450000|2022-01-24 14:27:30|335.9|335.8|336|335.8|336|335.8|335.9|335.75|0
1643034460000|2022-01-24 14:27:40||335.85||335.85||335.85||335.8|0
1643034470000|2022-01-24 14:27:50|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|0
1643034480000|2022-01-24 14:28:00|336|335.85|336|335.85|336|335.85|335.95|335.85|0
1643034490000|2022-01-24 14:28:10|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|1
1643034500000|2022-01-24 14:28:20|335.9|335.75|335.9|335.75|335.95|335.75|335.9|335.75|4
1643034510000|2022-01-24 14:28:30|335.95|335.8|336|335.8|336|335.8|335.95|335.8|4
1643034520000|2022-01-24 14:28:40|335.95||336||336||335.95||3
1643034530000|2022-01-24 14:28:50|335.95||336||336||335.95||0
1643034540000|2022-01-24 14:29:00|335.95||335.95||336||335.95||0
1643034550000|2022-01-24 14:29:10|335.9|335.75|335.95|335.75|335.95|335.75|335.9|335.75|1
1643034560000|2022-01-24 14:29:20|335.9|335.8|335.95|335.8|335.95|335.8|335.9|335.8|0
1643034570000|2022-01-24 14:29:30||335.75||335.75||335.75||335.75|1
1643034580000|2022-01-24 14:29:40|335.9|335.8|335.9|335.75|335.95|335.8|335.9|335.75|1
1643034590000|2022-01-24 14:29:50|335.95|335.8|335.95|335.8|335.95|335.8|335.9|335.75|1
1643034600000|2022-01-24 14:30:00|336|335.85|335.85|335.7|336|335.85|335.85|335.7|21
1643034610000|2022-01-24 14:30:10|335.9|335.75|335.7|335.55|335.9|335.75|335.7|335.55|17
1643034620000|2022-01-24 14:30:20|335.6|335.4|335.25|335.05|335.6|335.45|335.1|334.95|39
1643034630000|2022-01-24 14:30:30|335.3|335.1|335.3|335.1|335.35|335.15|335.25|335.1|4
1643034640000|2022-01-24 14:30:40|335.2|335.05|335.15|334.95|335.2|335.05|335.15|334.95|10
1643034650000|2022-01-24 14:30:50|335.2||335.35||335.35||335.2||6
1643034660000|2022-01-24 14:31:00|335.4|335|335.35|335.1|335.4|335.1|335.35|335|1
1643034670000|2022-01-24 14:31:10|335.4|335.05|335.35|335|335.4|335.1|335.35|335|3
1643034680000|2022-01-24 14:31:20||335.05||334.95||335.05||334.95|1
1643034690000|2022-01-24 14:31:30|335.05|334.9|334.85|334.65|335.05|334.9|334.85|334.65|6
1643034700000|2022-01-24 14:31:40|334.8|334.55|334.85|334.55|334.85|334.55|334.7|334.5|10
1643034710000|2022-01-24 14:31:50|334.8|334.65|334.75|334.55|334.9|334.65|334.75|334.55|8
1643034720000|2022-01-24 14:32:00|334.7|334.6|334.95|334.55|334.95|334.6|334.7|334.55|14
1643034730000|2022-01-24 14:32:10|335|334.75|335.15|334.75|335.15|334.75|335|334.75|0
1643034740000|2022-01-24 14:32:20|335.1||335||335.1||335||0
1643034750000|2022-01-24 14:32:30|334.95||335.05||335.05||334.95||0
1643034760000|2022-01-24 14:32:40|335|334.85|335.15|334.8|335.15|334.85|335|334.75|10
1643034770000|2022-01-24 14:32:50||334.85||334.75||334.85||334.75|0
1643034780000|2022-01-24 14:33:00|||||||||1
1643034790000|2022-01-24 14:33:10|335.2|334.8|335.25|334.9|335.25|334.9|335.15|334.8|2
1643034800000|2022-01-24 14:33:20|335.2|334.95|335.15|334.85|335.25|334.95|335.15|334.8|2
1643034810000|2022-01-24 14:33:30||334.8||334.8||334.8||334.8|0
1643034820000|2022-01-24 14:33:40||334.85||334.9||334.9||334.8|0
1643034830000|2022-01-24 14:33:50|335.2|334.95|335.25|334.95|335.25|334.95|335.2|334.95|2
1643034840000|2022-01-24 14:34:00|335.2|334.9|335.15|334.85|335.25|334.9|335.15|334.85|2
1643034850000|2022-01-24 14:34:10|335.05|334.8|335.05|334.75|335.05|334.8|334.95|334.7|4
1643034860000|2022-01-24 14:34:20|334.9|334.7|335|334.7|335|334.75|334.9|334.7|4
1643034870000|2022-01-24 14:34:30|334.95|334.75|335.05|334.75|335.05|334.75|334.95|334.7|0
1643034880000|2022-01-24 14:34:40|335.1|334.8|335.2|334.95|335.2|334.95|335.1|334.8|6
1643034890000|2022-01-24 14:34:50|335.15||335.15||335.2||335.15||0
1643034900000|2022-01-24 14:35:00|335|334.8|335.35|335.1|335.35|335.1|334.95|334.75|22
1643034910000|2022-01-24 14:35:10|335.4|335.15|335.2|335.05|335.4|335.15|335.2|335|7
1643034920000|2022-01-24 14:35:20|335.25|335|335.3|335.1|335.3|335.15|335.2|335|9
1643034930000|2022-01-24 14:35:30|335.25|335.05|335.25|334.95|335.25|335.05|335.1|334.95|5
1643034940000|2022-01-24 14:35:40|335.2||335.15||335.25||335.15||0
1643034950000|2022-01-24 14:35:50||334.9||334.9||334.9||334.9|0
1643034960000|2022-01-24 14:36:00|335.1|334.85|335.1|334.9|335.1|334.9|335|334.85|10
1643034970000|2022-01-24 14:36:10|335.05|334.85|335.2|334.95|335.2|335|335.05|334.85|2
1643034980000|2022-01-24 14:36:20|335.25|335|335.25|335.1|335.25|335.1|335.2|335|1
1643034990000|2022-01-24 14:36:30|335.2|335.05|335|334.85|335.2|335.05|335|334.85|11
1643035000000|2022-01-24 14:36:40|335.05|334.8|334.95|334.75|335.05|334.8|334.95|334.7|15
1643035010000|2022-01-24 14:36:50|335|334.85|335|334.8|335.15|334.85|334.95|334.8|63
1643035020000|2022-01-24 14:37:00|335.05|334.85|335|334.75|335.05|334.85|334.95|334.75|26
1643035030000|2022-01-24 14:37:10|334.95||335||335||334.95||0
1643035040000|2022-01-24 14:37:20|334.95|334.85|335.05|334.85|335.1|334.9|334.95|334.85|30
1643035050000|2022-01-24 14:37:30|335.1|334.9|335.05|334.9|335.1|334.9|335.05|334.85|0
1643035060000|2022-01-24 14:37:40|335.1|334.85|335.1|334.9|335.1|334.9|335.05|334.85|1
1643035070000|2022-01-24 14:37:50|335.05|334.95|335.1|334.85|335.1|334.95|335.05|334.85|4
1643035080000|2022-01-24 14:38:00|335.05|334.9|334.95|334.75|335.1|334.9|334.95|334.75|1
1643035090000|2022-01-24 14:38:10|335|334.9|335.15|334.95|335.15|334.95|334.95|334.9|0
1643035100000|2022-01-24 14:38:20|335.1|335|335.35|335.15|335.35|335.15|335.1|335|4
1643035110000|2022-01-24 14:38:30|335.4|335.1|335.35|335.15|335.4|335.25|335.35|335.1|1
1643035120000|2022-01-24 14:38:40|335.25|335.1|335.35|335.15|335.35|335.15|335.25|335.05|1
1643035130000|2022-01-24 14:38:50|335.4|335.2|335.4|335.25|335.4|335.25|335.4|335.1|0
1643035140000|2022-01-24 14:39:00|335.35|335.2|335.35|335.15|335.35|335.2|335.35|335.1|2
1643035150000|2022-01-24 14:39:10|335.3|335.2|335.55|335.35|335.55|335.35|335.25|335.1|2
1643035160000|2022-01-24 14:39:20|335.5|335.3|335.5|335.3|335.55|335.35|335.45|335.25|0
1643035170000|2022-01-24 14:39:30|335.45|335.25|335.45|335.25|335.5|335.35|335.45|335.25|0
1643035180000|2022-01-24 14:39:40|335.4|335.2|335.35|335.15|335.4|335.2|335.35|335.1|3
1643035190000|2022-01-24 14:39:50|335.4|335.1|335.35|335.15|335.4|335.15|335.35|335.1|0
1643035200000|2022-01-24 14:40:00|335.4|335.1|335.2|334.95|335.4|335.1|335.15|334.95|2
1643035210000|2022-01-24 14:40:10|335.15|335|335.25|335.1|335.25|335.1|335.15|335|1
1643035220000|2022-01-24 14:40:20|335.3|335.05|335.3|335.15|335.35|335.15|335.3|335.05|4
1643035230000|2022-01-24 14:40:30|335.35|335.2|335.35|335.15|335.4|335.25|335.35|335.1|5
1643035240000|2022-01-24 14:40:40||335.1||335||335.1||335|4
1643035250000|2022-01-24 14:40:50|335.25|334.95|335.15|334.85|335.25|334.95|335.15|334.85|0
1643035310000|2022-01-24 14:41:50|335.05|334.9|335.15|334.95|335.15|335|335.05|334.9|7
1643035320000|2022-01-24 14:42:00||334.9||334.9||334.9||334.9|1
1643035380000|2022-01-24 14:43:00|335.1|334.95|335.1|334.9|335.1|334.95|335.1|334.9|2
1643035480000|2022-01-24 14:44:40|334.55|334.25|334.55|334.3|334.55|334.3|334.55|334.25|7
1643035490000|2022-01-24 14:44:50||334.25||334.3||334.3||334.25|0
1643035500000|2022-01-24 14:45:00||334.25||334.25||334.25||334.25|0
1643035510000|2022-01-24 14:45:10|334.5|334.2|334.4|334.15|334.5|334.2|334.35|334.15|3
1643035520000|2022-01-24 14:45:20|334.35||334.35||334.35||334.35||0
1643035530000|2022-01-24 14:45:30|334.55|334.2|334.55|334.3|334.55|334.35|334.45|334.15|10
1643035540000|2022-01-24 14:45:40||334.2||334.15||334.25||334.15|0
1643035550000|2022-01-24 14:45:50|||||||||10
1643035560000|2022-01-24 14:46:00|||||||||1
1643035570000|2022-01-24 14:46:10|334.6||334.6||334.6||334.55||0
1643035580000|2022-01-24 14:46:20|334.55||334.55||334.55||334.55||0
1643035600000|2022-01-24 14:46:40|334.6|334.2|334.75|334.55|334.75|334.55|334.6|334.2|14
1643035610000|2022-01-24 14:46:50|334.7|334.5|334.55|334.3|334.7|334.5|334.55|334.3|23
1643035620000|2022-01-24 14:47:00|334.5|334.25|334.55|334.3|334.55|334.3|334.5|334.25|3
1643035630000|2022-01-24 14:47:10||334.25||334.3||334.3||334.25|0
1643035640000|2022-01-24 14:47:20||334.25||334.25||334.3||334.25|0
1643035650000|2022-01-24 14:47:30|334.5|334.3|334.5|334.25|334.5|334.35|334.5|334.25|0
1643035660000|2022-01-24 14:47:40||334.3||334.3||334.3||334.25|4
1643035670000|2022-01-24 14:47:50|334.55|334.35|334.55|334.35|334.55|334.35|334.55|334.3|3
1643035680000|2022-01-24 14:48:00|334.5|334.3|334.5|334.3|334.5|334.35|334.5|334.3|1
1643035690000|2022-01-24 14:48:10|334.45|334.25|334.45|334.25|334.5|334.3|334.45|334.25|4
1643035700000|2022-01-24 14:48:20|334.4|334.2|334.4|334.2|334.4|334.25|334.4|334.2|3
1643035710000|2022-01-24 14:48:30|334.35|334.25|334.25|334.1|334.4|334.25|334.25|334.1|10
1643035720000|2022-01-24 14:48:40|334.2|334.05|334.35|334.15|334.35|334.15|334.2|334.05|3
1643035730000|2022-01-24 14:48:50|334.4|334.1|334.35|334.2|334.4|334.2|334.35|334.1|2
1643035740000|2022-01-24 14:49:00|334.4|334.15|334.45|334.25|334.45|334.25|334.4|334.15|1
1643035750000|2022-01-24 14:49:10|334.4|334.2|334.3|334.1|334.45|334.25|334.3|334.1|0
1643035760000|2022-01-24 14:49:20|334.25|334.05|334.2|334.05|334.25|334.1|334.2|334.05|0
1643035770000|2022-01-24 14:49:30|334.25|334|334.25|334.05|334.25|334.05|334.15|334|3
1643035780000|2022-01-24 14:49:40|334.2|334|334.2|334|334.2|334.1|334.2|334|0
1643035790000|2022-01-24 14:49:50|334.15|333.95|334.15|333.95|334.15|333.95|334.15|333.95|0
1643035800000|2022-01-24 14:50:00|334.2|334|334.1|333.85|334.2|334|334.05|333.85|1
1643035810000|2022-01-24 14:50:10|334.05|333.8|333.95|333.75|334.05|333.8|333.95|333.75|2
1643035820000|2022-01-24 14:50:20|334|333.8|334.1|333.9|334.1|333.9|333.95|333.75|10
1643035830000|2022-01-24 14:50:30|334.05|333.85|334.1|333.85|334.1|333.9|334.05|333.85|0
1643035840000|2022-01-24 14:50:40|334.05|333.9|334.05|333.85|334.05|333.9|334|333.8|1
1643035850000|2022-01-24 14:50:50|334.1|333.9|334.05|333.85|334.1|333.95|334.05|333.85|2
1643035860000|2022-01-24 14:51:00|334|333.9|334|333.8|334.05|333.9|334|333.8|1
1643035870000|2022-01-24 14:51:10|333.95|333.75|333.9|333.7|333.95|333.75|333.9|333.7|1
1643035880000|2022-01-24 14:51:20|333.95|333.75|333.65|333.45|333.95|333.75|333.6|333.4|58
1643036030000|2022-01-24 14:53:50|333.95|333.75|333.95|333.75|333.95|333.75|333.9|333.75|32
1643036040000|2022-01-24 14:54:00|333.9|333.7|334|333.8|334|333.85|333.9|333.7|1
1643036050000|2022-01-24 14:54:10|334.05|333.85|334.1|333.9|334.1|333.9|334.05|333.8|0
1643036060000|2022-01-24 14:54:20|334.05|333.85|334.1|333.85|334.1|333.9|334.05|333.85|1
1643036070000|2022-01-24 14:54:30|334.05|333.8|333.9|333.65|334.1|333.8|333.85|333.65|0
1643036080000|2022-01-24 14:54:40|333.85|333.6|333.8|333.6|333.9|333.65|333.75|333.6|1
1643036090000|2022-01-24 14:54:50|333.85||333.8||333.85||333.8||0
1643036100000|2022-01-24 14:55:00|333.75|333.55|333.8|333.6|333.85|333.65|333.7|333.5|2
1643036110000|2022-01-24 14:55:10|333.85|333.55|333.75|333.55|333.85|333.55|333.75|333.55|0
1643036120000|2022-01-24 14:55:20|333.8|333.6|334|333.75|334|333.75|333.8|333.6|3
1643036130000|2022-01-24 14:55:30|333.95|333.7|334.05|333.85|334.05|333.85|333.95|333.7|0
1643036140000|2022-01-24 14:55:40|334.1|333.9|334.05|333.85|334.1|333.9|334.05|333.85|1
1643036150000|2022-01-24 14:55:50|334|333.8|334|333.8|334.05|333.9|333.95|333.75|1
1643036160000|2022-01-24 14:56:00|334.05|333.85|334.1|333.9|334.1|333.95|334.05|333.85|2
1643036170000|2022-01-24 14:56:10|334.15|333.95|334.1|333.95|334.15|334|334.1|333.9|0
1643036180000|2022-01-24 14:56:20|334.05|333.9|334|333.8|334.05|333.9|333.9|333.75|0
1643036190000|2022-01-24 14:56:30|333.95|333.85|333.95|333.65|334|333.85|333.95|333.65|6
1643036200000|2022-01-24 14:56:40||333.6||333.65||333.65||333.6|0
1643036210000|2022-01-24 14:56:50||333.6||333.6||333.65||333.6|0
1643036230000|2022-01-24 14:57:10|333.8|333.55|333.75|333.45|333.8|333.6|333.75|333.45|2
1643036240000|2022-01-24 14:57:20|333.7|333.4|333.6|333.4|333.7|333.4|333.6|333.35|0
1643036250000|2022-01-24 14:57:30|333.65|333.45|333.55|333.3|333.65|333.45|333.55|333.3|3
1643036260000|2022-01-24 14:57:40|333.5|333.35|333.55|333.35|333.6|333.4|333.5|333.35|2
1643036270000|2022-01-24 14:57:50|333.6|333.4|333.55|333.35|333.6|333.4|333.55|333.35|1
1643036280000|2022-01-24 14:58:00|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.35|3
1643036290000|2022-01-24 14:58:10|333.55|333.35|333.55|333.35|333.55|333.35|333.5|333.3|0
1643036300000|2022-01-24 14:58:20|333.6|333.4|333.65|333.45|333.65|333.45|333.6|333.4|0
1643036310000|2022-01-24 14:58:30|333.6|333.4|333.5|333.3|333.6|333.4|333.45|333.3|1
1643036320000|2022-01-24 14:58:40|333.45|333.25|333.4|333.25|333.5|333.3|333.4|333.25|0
1643036330000|2022-01-24 14:58:50|333.45||333.45||333.5||333.4||0
1643036340000|2022-01-24 14:59:00|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|0
1643036350000|2022-01-24 14:59:10|333.45|333.25|333.5|333.35|333.55|333.35|333.45|333.25|0
1643036360000|2022-01-24 14:59:20|333.55|333.4|333.6|333.35|333.6|333.4|333.5|333.35|0
1643036370000|2022-01-24 14:59:30|333.65|333.4|333.65|333.4|333.65|333.4|333.6|333.35|0
1643036380000|2022-01-24 14:59:40|333.6|333.35|333.5|333.35|333.65|333.4|333.5|333.35|0
1643036390000|2022-01-24 14:59:50|333.45|333.3|333.4|333.15|333.45|333.3|333.35|333.15|2
1643036400000|2022-01-24 15:00:00|333.45|333.2|333.4|333.2|333.45|333.25|333.35|333.15|1
1643036410000|2022-01-24 15:00:10|333.45|333.25|333.5|333.3|333.5|333.35|333.4|333.2|0
1643036420000|2022-01-24 15:00:20|333.45|333.35|333.55|333.35|333.6|333.4|333.45|333.25|1
1643036430000|2022-01-24 15:00:30|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.4|0
1643036440000|2022-01-24 15:00:40|333.75|333.45|333.75|333.55|333.75|333.6|333.75|333.45|0
1643036450000|2022-01-24 15:00:50|333.7|333.5|333.45|333.25|333.7|333.55|333.4|333.25|0
1643036460000|2022-01-24 15:01:00|333.4|333.3|333.4|333.2|333.45|333.3|333.4|333.2|2
1643036540000|2022-01-24 15:02:20|333.55|333.3|333.55|333.3|333.55|333.35|333.55|333.25|2
1643036550000|2022-01-24 15:02:30|333.5|333.25|333.5|333.25|333.5|333.3|333.45|333.25|3
1643036560000|2022-01-24 15:02:40|333.45|333.3|333.45|333.2|333.5|333.3|333.45|333.2|0
1643036570000|2022-01-24 15:02:50|333.4|333.25|333.35|333.15|333.4|333.25|333.35|333.15|0
1643036580000|2022-01-24 15:03:00|333.3||333.3||333.4||333.3||4
1643036590000|2022-01-24 15:03:10|333.15|332.9|332.95|332.75|333.15|332.9|332.95|332.75|18
1643036600000|2022-01-24 15:03:20|333|332.8|332.95|332.75|333|332.8|332.95|332.75|3
1643036610000|2022-01-24 15:03:30|332.9|332.65|332.85|332.65|332.9|332.65|332.8|332.6|3
1643036620000|2022-01-24 15:03:40|332.9|332.7|332.95|332.75|333|332.8|332.9|332.7|8
1643036630000|2022-01-24 15:03:50||332.7||332.7||332.7||332.7|1
1643036640000|2022-01-24 15:04:00|333|332.75|333|332.8|333.1|332.85|333|332.75|13
1643036650000|2022-01-24 15:04:10|332.95|332.75|332.95|332.75|333|332.85|332.95|332.75|7
1643036660000|2022-01-24 15:04:20||332.8||332.8||332.8||332.8|4
1643036670000|2022-01-24 15:04:30||332.7||332.7||332.7||332.7|3
1643036680000|2022-01-24 15:04:40|332.9|332.65|332.9|332.7|332.9|332.7|332.85|332.65|1
1643036690000|2022-01-24 15:04:50|332.85|332.65|332.85|332.65|332.85|332.7|332.8|332.65|5
1643036700000|2022-01-24 15:05:00|332.9|332.7|332.95|332.7|332.95|332.75|332.9|332.7|5
1643036850000|2022-01-24 15:07:30|332.6|332.45|332.5|332.35|332.6|332.45|332.5|332.35|65
1643036860000|2022-01-24 15:07:40|332.55|332.3|332.5|332.3|332.55|332.3|332.5|332.3|3
1643036870000|2022-01-24 15:07:50|332.45|332.25|332.45|332.3|332.45|332.3|332.45|332.25|1
1643036880000|2022-01-24 15:08:00||332.25||332.25||332.3||332.25|2
1643036890000|2022-01-24 15:08:10|332.4|332.2|332.35|332.15|332.4|332.25|332.35|332.15|1
1643036900000|2022-01-24 15:08:20||332.2||332.2||332.2||332.15|38
1643036910000|2022-01-24 15:08:30||332.15||332.15||332.2||332.15|2
1643036920000|2022-01-24 15:08:40||332.2||332.1||332.2||332.1|2
1643036930000|2022-01-24 15:08:50|332.3|332.05|332.25|332.1|332.3|332.1|332.25|332.05|1
1643036940000|2022-01-24 15:09:00|332.3||332.35||332.35||332.3||3
1643036950000|2022-01-24 15:09:10|332.3|332.05|332.25|332.05|332.3|332.05|332.25|332.05|0
1643036960000|2022-01-24 15:09:20|332.2|332.1|332.25|332.05|332.25|332.1|332.2|332.05|4
1643036970000|2022-01-24 15:09:30|332.2|331.95|332.15|331.9|332.2|332|332.1|331.9|14
1643037190000|2022-01-24 15:13:10|332.05|331.85|331.95|331.8|332.1|331.85|331.95|331.75|140
1643037200000|2022-01-24 15:13:20|332|331.85|331.95|331.8|332|331.85|331.95|331.75|2
1643037210000|2022-01-24 15:13:30||331.75||331.75||331.8||331.75|0
1643037220000|2022-01-24 15:13:40|332|331.8|331.95|331.8|332|331.85|331.95|331.8|1
1643037230000|2022-01-24 15:13:50|332|331.85|332|331.85|332|331.85|332|331.85|3
1643037240000|2022-01-24 15:14:00|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|1
1643037440000|2022-01-24 15:17:20|331.85|331.7|332|331.8|332.05|331.8|331.85|331.7|383
1643037450000|2022-01-24 15:17:30|331.95|331.75|331.95|331.75|331.95|331.8|331.95|331.75|1
1643037460000|2022-01-24 15:17:40||331.7||331.7||331.7||331.7|0
1643037470000|2022-01-24 15:17:50|331.9|331.65|331.9|331.65|331.9|331.7|331.85|331.65|7
1643037480000|2022-01-24 15:18:00|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.65|5
1643037490000|2022-01-24 15:18:10||331.65||331.65||331.7||331.65|0
1643037500000|2022-01-24 15:18:20|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.65|0
1643037510000|2022-01-24 15:18:30|331.9||331.9||331.9||331.9||1
1643037520000|2022-01-24 15:18:40|331.85|331.65|331.8|331.65|331.85|331.7|331.8|331.6|165
1643037530000|2022-01-24 15:18:50||331.6||331.55||331.65||331.55|0
1643037540000|2022-01-24 15:19:00||331.6||331.65||331.65||331.55|2
1643037550000|2022-01-24 15:19:10|331.75|331.6|331.75|331.5|331.75|331.65|331.75|331.5|138
1643037570000|2022-01-24 15:19:30||331.45||331.5||331.5||331.45|7
1643037580000|2022-01-24 15:19:40||331.45||331.5||331.5||331.45|2
1643037590000|2022-01-24 15:19:50||331.45||331.4||331.45||331.4|2
1643037600000|2022-01-24 15:20:00||331.45||331.5||331.5||331.4|1
1643037610000|2022-01-24 15:20:10|331.8|331.55|331.75|331.5|331.8|331.6|331.75|331.5|4
1643037620000|2022-01-24 15:20:20|331.7|331.45|331.75|331.5|331.75|331.5|331.65|331.45|2
1643037630000|2022-01-24 15:20:30|331.7||331.65||331.75||331.65||1
1643037640000|2022-01-24 15:20:40|331.7|331.55|331.75|331.6|331.75|331.6|331.65|331.55|4
1643037650000|2022-01-24 15:20:50|331.8|331.65|331.8|331.6|331.8|331.65|331.75|331.55|6
1643037660000|2022-01-24 15:21:00|331.85|331.65|331.6|331.4|331.85|331.65|331.55|331.4|14
1643037670000|2022-01-24 15:21:10|331.65|331.45|331.65|331.5|331.7|331.55|331.65|331.45|2
1643037680000|2022-01-24 15:21:20|331.7|331.55|331.85|331.7|331.85|331.7|331.65|331.55|4
1643037690000|2022-01-24 15:21:30|331.9|331.75|331.8|331.6|331.95|331.75|331.8|331.6|7
1643037730000|2022-01-24 15:22:10|331.65|331.5|331.7|331.5|331.7|331.5|331.65|331.5|17
1643037740000|2022-01-24 15:22:20|331.65|331.45|331.75|331.6|331.75|331.6|331.65|331.45|3
1643037750000|2022-01-24 15:22:30|331.8|331.55|331.85|331.6|331.85|331.7|331.8|331.55|2
1643037760000|2022-01-24 15:22:40|331.8|331.55|331.85|331.65|331.85|331.7|331.8|331.55|0
1643037770000|2022-01-24 15:22:50|331.8|331.7|331.9|331.7|331.95|331.75|331.8|331.65|5
1643037780000|2022-01-24 15:23:00|331.95|331.75|332.1|331.9|332.1|331.95|331.95|331.75|3
1643037790000|2022-01-24 15:23:10|332.2|331.95|332|331.85|332.2|332|332|331.8|5
1643037800000|2022-01-24 15:23:20|332.05|331.9|332.15|331.9|332.15|332|332.05|331.85|3
1643037810000|2022-01-24 15:23:30|332.2|331.95|332.2|332|332.2|332|332.15|331.9|3
1643037820000|2022-01-24 15:23:40|332.25|332.05|332.25|332.1|332.3|332.1|332.25|332.05|9
1643037830000|2022-01-24 15:23:50|332.3|332.15|332.5|332.3|332.5|332.35|332.3|332.15|7
1643037840000|2022-01-24 15:24:00|332.45|332.25|332.55|332.3|332.6|332.35|332.45|332.2|26
1643037850000|2022-01-24 15:24:10|332.5|332.25|332.4|332.25|332.5|332.25|332.4|332.2|6
1643037860000|2022-01-24 15:24:20|332.45|332.2|332.5|332.3|332.5|332.3|332.45|332.2|6
1643037870000|2022-01-24 15:24:30|332.55||332.55||332.55||332.55||3
1643037890000|2022-01-24 15:24:50|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|20
1643037900000|2022-01-24 15:25:00|332.8|332.55|332.75|332.6|332.8|332.65|332.75|332.55|4
1643037920000|2022-01-24 15:25:20|332.8|332.65|332.85|332.7|332.9|332.7|332.8|332.65|3
1643037930000|2022-01-24 15:25:30|332.8|332.65|332.9|332.7|332.9|332.75|332.7|332.55|137
1643037940000|2022-01-24 15:25:40|332.95|332.75|332.95|332.7|332.95|332.75|332.95|332.7|2
1643037970000|2022-01-24 15:26:10|332.75|332.5|332.65|332.5|332.75|332.5|332.65|332.5|63
1643037980000|2022-01-24 15:26:20|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|20
1643037990000|2022-01-24 15:26:30||332.4||332.4||332.4||332.35|3
1643038000000|2022-01-24 15:26:40|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.3|2
1643038010000|2022-01-24 15:26:50|332.55|332.4|332.55|332.4|332.6|332.45|332.55|332.4|24
1643038020000|2022-01-24 15:27:00|332.5|332.35|332.55|332.4|332.55|332.4|332.45|332.3|8
1643038030000|2022-01-24 15:27:10|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|6
1643038040000|2022-01-24 15:27:20|332.6|332.4|332.65|332.45|332.65|332.45|332.6|332.4|6
1643038200000|2022-01-24 15:30:00|332.55|332.35|332.7|332.55|332.7|332.55|332.55|332.3|155
1643038210000|2022-01-24 15:30:10|332.75|332.6|332.65|332.5|332.8|332.65|332.65|332.5|9
1643038220000|2022-01-24 15:30:20|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.4|1
1643038230000|2022-01-24 15:30:30|332.55|332.4|332.5|332.35|332.6|332.45|332.5|332.35|12
1643038240000|2022-01-24 15:30:40|332.55|332.4|332.6|332.4|332.65|332.45|332.55|332.4|13
1643038250000|2022-01-24 15:30:50|332.65|332.45|332.6|332.4|332.7|332.55|332.6|332.4|6
1643038260000|2022-01-24 15:31:00|332.55|332.35|332.5|332.35|332.55|332.35|332.5|332.3|5
1643038270000|2022-01-24 15:31:10|332.55|332.4|332.5|332.35|332.6|332.4|332.5|332.35|12
1643038280000|2022-01-24 15:31:20|332.55|332.3|332.55|332.35|332.55|332.35|332.45|332.25|26
1643038290000|2022-01-24 15:31:30||332.4||332.35||332.4||332.35|1
1643038360000|2022-01-24 15:32:40|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.6|102
1643038370000|2022-01-24 15:32:50|332.85|332.6|332.85|332.65|332.85|332.65|332.85|332.6|4
1643038400000|2022-01-24 15:33:20|332.9|332.7|332.9|332.7|332.95|332.8|332.85|332.7|24
1643038410000|2022-01-24 15:33:30|332.85||332.85||332.9||332.85||0
1643038420000|2022-01-24 15:33:40|332.9|332.75|332.9|332.75|332.9|332.75|332.85|332.75|2
1643038430000|2022-01-24 15:33:50|332.85|332.7|332.9|332.7|332.9|332.75|332.85|332.7|14
1643038440000|2022-01-24 15:34:00|332.95|332.75|333.1|332.9|333.1|332.9|332.95|332.7|2
1643038450000|2022-01-24 15:34:10|333.05|332.95|333|332.8|333.1|332.95|333|332.8|1
1643038460000|2022-01-24 15:34:20|333.05|332.85|333.05|332.85|333.05|332.85|333|332.8|0
1643038470000|2022-01-24 15:34:30||332.9||332.85||332.9||332.85|0
1643038480000|2022-01-24 15:34:40|333||333||333||333||0
1643038650000|2022-01-24 15:37:30|333.5|333.25|333.65|333.45|333.65|333.45|333.45|333.25|170
1643038660000|2022-01-24 15:37:40|333.6|333.4|333.6|333.4|333.6|333.45|333.55|333.4|4
1643038670000|2022-01-24 15:37:50|333.55|333.45|333.6|333.45|333.6|333.45|333.55|333.35|11
1643038680000|2022-01-24 15:38:00|333.55|333.4|333.7|333.45|333.7|333.5|333.55|333.4|19
1643038690000|2022-01-24 15:38:10|333.65|333.5|333.65|333.45|333.7|333.5|333.6|333.45|0
1643038700000|2022-01-24 15:38:20|333.7|333.5|333.65|333.45|333.7|333.5|333.65|333.45|10
1643038710000|2022-01-24 15:38:30|333.6|333.4|333.6|333.4|333.65|333.45|333.55|333.4|12
1643038720000|2022-01-24 15:38:40|333.55|333.35|333.55|333.4|333.6|333.45|333.55|333.35|6
1643038730000|2022-01-24 15:38:50|333.6|333.45|333.6|333.4|333.6|333.45|333.6|333.4|13
1643038740000|2022-01-24 15:39:00|333.55|333.45|333.55|333.4|333.6|333.45|333.55|333.4|11
1643038750000|2022-01-24 15:39:10|333.5|333.35|333.4|333.25|333.5|333.35|333.4|333.25|17
1643038760000|2022-01-24 15:39:20|333.35|333.2|333.25|333.1|333.35|333.25|333.25|333.1|6
1643038770000|2022-01-24 15:39:30|333.3|333.15|333.35|333.1|333.35|333.15|333.3|333.1|12
1643038780000|2022-01-24 15:39:40|333.3|333.15|333.35|333.15|333.35|333.15|333.2|333.05|20
1643038790000|2022-01-24 15:39:50|333.3|333.1|333.2|333.05|333.3|333.15|333.2|333.05|3
1643038800000|2022-01-24 15:40:00|333.25|333|333.2|333.05|333.25|333.05|333.15|332.9|8
1643038810000|2022-01-24 15:40:10|333.15|333|333.2|333|333.2|333.05|333.15|332.95|2
1643038820000|2022-01-24 15:40:20|333.15|332.95|333.15|332.9|333.2|333|333.05|332.9|12
1643038830000|2022-01-24 15:40:30|333|332.85|332.95|332.7|333.05|332.9|332.85|332.7|41
1643038840000|2022-01-24 15:40:40|332.9|332.65|332.9|332.7|332.9|332.7|332.85|332.65|6
1643038850000|2022-01-24 15:40:50|332.85|332.65|332.85|332.7|332.9|332.7|332.85|332.65|2
1643038860000|2022-01-24 15:41:00|332.95||333.05||333.05||332.95||6
1643038870000|2022-01-24 15:41:10|333||332.95||333||332.9||0
1643038880000|2022-01-24 15:41:20|332.9||332.9||332.9||332.85||0
1643038890000|2022-01-24 15:41:30|332.85|332.65|332.8|332.65|332.85|332.65|332.8|332.6|5
1643038900000|2022-01-24 15:41:40||332.6||332.6||332.65||332.6|5
1643038910000|2022-01-24 15:41:50|332.75|332.65|332.75|332.6|332.75|332.65|332.7|332.55|8
1643038920000|2022-01-24 15:42:00|332.7|332.55|332.7|332.55|332.7|332.6|332.7|332.55|0
1643038930000|2022-01-24 15:42:10|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.5|7
1643038940000|2022-01-24 15:42:20|332.75||332.7||332.75||332.7||1
1643038950000|2022-01-24 15:42:30|332.75||332.65||332.75||332.65||0
1643038960000|2022-01-24 15:42:40|332.75||332.75||332.75||332.75||4
1643038970000|2022-01-24 15:42:50|332.7||332.7||332.7||332.7||1
1643038980000|2022-01-24 15:43:00|332.75||332.7||332.8||332.7||7
1643038990000|2022-01-24 15:43:10|332.65|332.55|332.8|332.6|332.8|332.6|332.65|332.55|0
1643039000000|2022-01-24 15:43:20|332.85|332.65|332.85|332.7|332.9|332.7|332.85|332.65|1
1643039010000|2022-01-24 15:43:30|332.8|332.65|332.9|332.7|332.9|332.7|332.75|332.55|14
1643039020000|2022-01-24 15:43:40|333|332.65|332.85|332.65|333|332.65|332.85|332.65|3
1643039030000|2022-01-24 15:43:50|332.9|332.7|332.9|332.7|332.95|332.7|332.9|332.7|0
1643039040000|2022-01-24 15:44:00|332.85|332.75|332.95|332.8|333|332.85|332.85|332.75|5
1643039060000|2022-01-24 15:44:20|333.05|332.85|333.05|332.85|333.1|332.95|333|332.8|6
1643039070000|2022-01-24 15:44:30|333|332.9|333.05|332.85|333.1|332.9|333|332.85|14
1643039080000|2022-01-24 15:44:40|333.2|332.8|333.2|332.95|333.2|332.95|333.2|332.8|6
1643039160000|2022-01-24 15:46:00|332.7|332.45|332.6|332.4|332.7|332.5|332.6|332.4|25
1643039170000|2022-01-24 15:46:10|332.65|332.45|332.7|332.5|332.7|332.5|332.6|332.4|2
1643039180000|2022-01-24 15:46:20|332.65|332.45|332.6|332.4|332.7|332.45|332.6|332.4|4
1643039190000|2022-01-24 15:46:30|332.55|332.45|332.55|332.35|332.6|332.45|332.55|332.35|1
1643039200000|2022-01-24 15:46:40|332.5|332.4|332.5|332.35|332.5|332.4|332.5|332.35|0
1643039210000|2022-01-24 15:46:50|332.45|332.3|332.45|332.3|332.5|332.3|332.45|332.25|12
1643039220000|2022-01-24 15:47:00|332.4|332.25|332.45|332.3|332.45|332.3|332.3|332.15|17
1643039230000|2022-01-24 15:47:10|332.4|332.25|332.4|332.25|332.45|332.25|332.4|332.2|0
1643039240000|2022-01-24 15:47:20|332.45|332.2|332.45|332.3|332.55|332.3|332.45|332.2|8
1643039250000|2022-01-24 15:47:30|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|5
1643039260000|2022-01-24 15:47:40|332.4|332.25|332.25|332.1|332.45|332.25|332.25|332.1|4
1643039270000|2022-01-24 15:47:50|332.3|332.05|332.25|332.05|332.35|332.05|332.25|332.05|6
1643039280000|2022-01-24 15:48:00|332.2|332|332.25|332.05|332.25|332.05|332.2|332|4
1643039290000|2022-01-24 15:48:10|332.2|332.1|332.25|332|332.25|332.1|332.2|332|3
1643039300000|2022-01-24 15:48:20|332.2|332.05|332.1|331.9|332.25|332.05|332.1|331.9|12
1643039320000|2022-01-24 15:48:40|332.15|331.85|332.1|331.85|332.15|331.9|332.1|331.85|8
1643039330000|2022-01-24 15:48:50|332.05|331.9|331.95|331.75|332.05|331.9|331.95|331.75|2
1643039340000|2022-01-24 15:49:00|331.9|331.8|331.9|331.7|331.95|331.8|331.9|331.7|11
1643039350000|2022-01-24 15:49:10|331.95|331.75|331.95|331.75|332|331.8|331.9|331.75|5
1643039360000|2022-01-24 15:49:20|331.9|331.8|332|331.85|332.05|331.85|331.9|331.75|5
1643039370000|2022-01-24 15:49:30|332.05|331.9|332.1|331.9|332.1|331.9|332.05|331.9|1
1643039380000|2022-01-24 15:49:40|332.05|331.85|332.1|331.9|332.15|331.9|332|331.8|7
1643039390000|2022-01-24 15:49:50|332.05||332.05||332.1||332.05||1
1643039400000|2022-01-24 15:50:00|332|331.85|331.95|331.8|332|331.85|331.95|331.8|1
1643039410000|2022-01-24 15:50:10|331.9|331.7|332.1|331.9|332.1|331.9|331.9|331.7|13
1643039420000|2022-01-24 15:50:20|332.15|331.85|332.15|331.9|332.15|331.9|332.15|331.85|2
1643039520000|2022-01-24 15:52:00|332.1|331.85|332.1|331.85|332.1|331.85|332.1|331.8|54
1643039530000|2022-01-24 15:52:10||331.8||331.85||331.9||331.8|0
1643039540000|2022-01-24 15:52:20|332.2|331.9|332.2|332|332.2|332|332.2|331.9|5
1643039550000|2022-01-24 15:52:30||331.95||331.95||331.95||331.95|0
1643039580000|2022-01-24 15:53:00|332.25|332.05|332.25|332.05|332.25|332.05|332.25|332.05|25
1643039590000|2022-01-24 15:53:10|332.2|332|332.3|332.1|332.3|332.1|332.2|332|2
1643039600000|2022-01-24 15:53:20|332.25|332.15|332.35|332.1|332.35|332.15|332.25|332.1|5
1643039610000|2022-01-24 15:53:30|332.3|332.15|332.45|332.2|332.45|332.25|332.3|332.15|2
1643039620000|2022-01-24 15:53:40|332.5|332.25|332.45|332.3|332.5|332.3|332.4|332.2|0
1643039630000|2022-01-24 15:53:50|332.55|332.25|332.6|332.4|332.6|332.4|332.55|332.25|7
1643039640000|2022-01-24 15:54:00|332.55|332.45|332.55|332.35|332.6|332.45|332.55|332.35|5
1643039650000|2022-01-24 15:54:10|332.5|332.3|332.5|332.3|332.55|332.4|332.5|332.3|5
1643039660000|2022-01-24 15:54:20|332.55|332.35|332.55|332.3|332.55|332.4|332.5|332.3|6
1643039670000|2022-01-24 15:54:30|332.5|332.35|332.55|332.35|332.55|332.4|332.5|332.35|1
1643039680000|2022-01-24 15:54:40|332.5|332.3|332.55|332.4|332.55|332.4|332.5|332.3|0
1643039690000|2022-01-24 15:54:50|332.6|332.45|332.6|332.4|332.6|332.45|332.55|332.4|5
1643039700000|2022-01-24 15:55:00|332.55|332.45|332.55|332.35|332.6|332.45|332.55|332.35|2
1643039710000|2022-01-24 15:55:10|332.5|332.3|332.45|332.3|332.5|332.35|332.45|332.3|14
1643039720000|2022-01-24 15:55:20|332.5|332.25|332.45|332.3|332.5|332.3|332.45|332.25|202
1643039730000|2022-01-24 15:55:30|332.5|332.25|332.6|332.4|332.6|332.4|332.5|332.25|9
1643039740000|2022-01-24 15:55:40|332.55|332.35|332.35|332.2|332.6|332.4|332.35|332.2|7
1643039750000|2022-01-24 15:55:50|332.4|332.25|332.3|332.15|332.4|332.25|332.3|332.1|5
1643039760000|2022-01-24 15:56:00|332.35|332.1|332.3|332.05|332.35|332.2|332.3|332.05|5
1643039770000|2022-01-24 15:56:10|332.25|332.1|332.15|332|332.25|332.1|332.15|331.95|1
1643039780000|2022-01-24 15:56:20||331.95||332||332||331.95|0
1643039790000|2022-01-24 15:56:30|332.1|331.9|332.1|331.95|332.1|331.95|332.1|331.9|7
1643039800000|2022-01-24 15:56:40|332.05|331.9|332.15|331.95|332.15|331.95|332.05|331.9|13
1643039810000|2022-01-24 15:56:50|332.2|332|332.25|332.05|332.25|332.05|332.2|332|0
1643039820000|2022-01-24 15:57:00|332.2|332|332.1|331.95|332.25|332|332.1|331.9|6
1643039830000|2022-01-24 15:57:10|332.15|332|332.2|332.05|332.2|332.05|332.15|332|3
1643039840000|2022-01-24 15:57:20|332.15|332|332.35|332.2|332.35|332.2|332.15|332|6
1643039850000|2022-01-24 15:57:30|332.4|332.15|332.3|332.1|332.4|332.15|332.25|332.1|10
1643039860000|2022-01-24 15:57:40||332.15||332.15||332.15||332.1|1
1643039870000|2022-01-24 15:57:50|332.25|332.05|332.15|332|332.25|332.1|332.15|332|13
1643039880000|2022-01-24 15:58:00|332.2|332.05|332.3|332.1|332.3|332.1|332.2|332|9
1643039890000|2022-01-24 15:58:10|332.35|332.05|332.2|332|332.35|332.1|332.2|332|3
1643039900000|2022-01-24 15:58:20|332.15|331.95|332.1|331.9|332.15|331.95|332.1|331.9|3
1643039910000|2022-01-24 15:58:30||331.85||331.85||331.9||331.8|4
1643039920000|2022-01-24 15:58:40||331.9||331.85||331.9||331.85|0
1643039930000|2022-01-24 15:58:50||331.8||331.8||331.85||331.8|0
1643039940000|2022-01-24 15:59:00||331.7||331.7||331.7||331.7|6
1643039970000|2022-01-24 15:59:30|332.05|331.65|331.9|331.65|332.05|331.65|331.9|331.65|4
1643039980000|2022-01-24 15:59:40|331.8|331.7|331.8|331.65|331.8|331.7|331.7|331.55|15
1643039990000|2022-01-24 15:59:50|331.75|331.6|331.8|331.6|331.8|331.6|331.7|331.55|13
1643040000000|2022-01-24 16:00:00|331.75|331.55|331.75|331.55|331.8|331.6|331.7|331.55|1
1643040010000|2022-01-24 16:00:10|331.8|331.6|331.75|331.6|331.8|331.6|331.7|331.55|1
1643040020000|2022-01-24 16:00:20|331.7|331.55|331.7|331.55|331.75|331.55|331.7|331.5|3
1643040030000|2022-01-24 16:00:30|331.75|331.6|331.8|331.65|331.8|331.65|331.75|331.55|7
1643040040000|2022-01-24 16:00:40|331.75|331.6|331.7|331.5|331.8|331.6|331.65|331.45|13
1643040050000|2022-01-24 16:00:50|331.65|331.45|331.6|331.45|331.65|331.5|331.6|331.45|5
1643040060000|2022-01-24 16:01:00|331.55|331.4|331.6|331.4|331.6|331.4|331.45|331.3|25
1643040070000|2022-01-24 16:01:10|331.55|331.35|331.55|331.4|331.55|331.4|331.5|331.35|9
1643040080000|2022-01-24 16:01:20|331.6|331.45|331.6|331.45|331.65|331.5|331.6|331.4|3
1643040090000|2022-01-24 16:01:30|331.55|331.4|331.6|331.45|331.6|331.45|331.55|331.4|10
1643040100000|2022-01-24 16:01:40|331.65|331.5|331.65|331.5|331.65|331.5|331.65|331.5|5
1643040110000|2022-01-24 16:01:50|331.6|331.45|331.6|331.45|331.65|331.5|331.6|331.4|6
1643040120000|2022-01-24 16:02:00|331.65|331.5|331.85|331.7|331.85|331.7|331.65|331.45|10
1643040130000|2022-01-24 16:02:10|331.9|331.65|331.75|331.6|331.9|331.65|331.75|331.6|17
1643040140000|2022-01-24 16:02:20|331.8|331.65|331.7|331.5|331.8|331.65|331.7|331.45|49
1643040150000|2022-01-24 16:02:30|331.75|331.55|331.75|331.55|331.75|331.55|331.7|331.55|0
1643040160000|2022-01-24 16:02:40|331.7|331.5|331.6|331.4|331.75|331.5|331.55|331.4|8
1643040170000|2022-01-24 16:02:50|331.55|331.45|331.7|331.55|331.7|331.55|331.55|331.45|13
1643040180000|2022-01-24 16:03:00|331.75|331.6|331.85|331.65|331.85|331.65|331.7|331.55|3
1643040190000|2022-01-24 16:03:10|331.8|331.6|331.8|331.65|331.8|331.65|331.75|331.6|4
1643040200000|2022-01-24 16:03:20|331.75|331.6|331.75|331.6|331.8|331.65|331.75|331.6|3
1643040210000|2022-01-24 16:03:30|331.7|331.55|331.65|331.5|331.7|331.55|331.65|331.45|8
1643040220000|2022-01-24 16:03:40|331.6|331.45|331.6|331.4|331.65|331.45|331.55|331.4|10
1643040230000|2022-01-24 16:03:50|331.65|331.45|331.65|331.45|331.65|331.45|331.65|331.4|2
1643040240000|2022-01-24 16:04:00|331.6|331.5|331.75|331.6|331.75|331.6|331.6|331.45|1
1643040250000|2022-01-24 16:04:10|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|3
1643040260000|2022-01-24 16:04:20|331.65|331.45|331.8|331.6|331.8|331.6|331.65|331.45|10
1643040270000|2022-01-24 16:04:30|331.75||331.75||331.8||331.75||0
1643040280000|2022-01-24 16:04:40|331.8|331.55|331.65|331.5|331.8|331.55|331.65|331.5|6
1643040290000|2022-01-24 16:04:50|331.7|331.55|331.75|331.5|331.75|331.55|331.7|331.5|8
1643040300000|2022-01-24 16:05:00|331.7|331.45|331.6|331.4|331.75|331.5|331.6|331.4|1
1643040310000|2022-01-24 16:05:10|331.55|331.35|331.6|331.45|331.65|331.45|331.5|331.35|4
1643040320000|2022-01-24 16:05:20|331.55|331.4|331.55|331.4|331.6|331.45|331.55|331.4|0
1643040330000|2022-01-24 16:05:30|331.5|331.35|331.6|331.4|331.6|331.4|331.5|331.35|5
1643040340000|2022-01-24 16:05:40|331.55|331.45|331.45|331.3|331.6|331.45|331.45|331.3|9
1643040350000|2022-01-24 16:05:50|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|9
1643040360000|2022-01-24 16:06:00|331.3|331.15|331.45|331.3|331.45|331.3|331.3|331.15|16
1643040370000|2022-01-24 16:06:10|331.4|331.25|331.45|331.3|331.45|331.3|331.4|331.25|1
1643040380000|2022-01-24 16:06:20|331.5|331.35|331.7|331.55|331.7|331.55|331.5|331.35|16
1643040390000|2022-01-24 16:06:30|331.75|331.6|331.7|331.55|331.75|331.6|331.7|331.55|5
1643040400000|2022-01-24 16:06:40|331.8|331.6|331.8|331.65|331.9|331.7|331.8|331.6|12
1643040410000|2022-01-24 16:06:50|331.75|331.6|331.7|331.55|331.75|331.65|331.7|331.5|11
1643040420000|2022-01-24 16:07:00|331.75|331.5|331.8|331.65|331.8|331.65|331.75|331.5|6
1643040430000|2022-01-24 16:07:10|331.75|331.55|331.7|331.55|331.75|331.6|331.7|331.55|7
1643040440000|2022-01-24 16:07:20|331.65|331.5|331.6|331.4|331.7|331.55|331.55|331.35|17
1643040450000|2022-01-24 16:07:30|331.55|331.45|331.55|331.4|331.65|331.45|331.55|331.4|2
1643040460000|2022-01-24 16:07:40|331.6|331.45|331.55|331.4|331.6|331.45|331.55|331.4|0
1643040470000|2022-01-24 16:07:50|331.5|331.35|331.55|331.4|331.55|331.4|331.5|331.3|4
1643040480000|2022-01-24 16:08:00|331.6|331.45|331.6|331.4|331.6|331.45|331.6|331.4|3
1643040490000|2022-01-24 16:08:10|331.55|331.45|331.5|331.35|331.55|331.45|331.5|331.3|4
1643040500000|2022-01-24 16:08:20|||||||||5
1643040510000|2022-01-24 16:08:30|331.45|331.3|331.45|331.3|331.45|331.35|331.45|331.3|3
1643040520000|2022-01-24 16:08:40|331.5|331.35|331.55|331.35|331.6|331.45|331.5|331.35|17
1643040530000|2022-01-24 16:08:50|331.6|331.4|331.7|331.55|331.75|331.55|331.6|331.4|6
1643040540000|2022-01-24 16:09:00|331.75|331.5|331.6|331.4|331.75|331.5|331.6|331.4|6
1643040550000|2022-01-24 16:09:10|331.65|331.45|331.6|331.45|331.65|331.45|331.55|331.4|3
1643040560000|2022-01-24 16:09:20|331.7|331.5|331.7|331.5|331.7|331.55|331.7|331.5|5
1643040570000|2022-01-24 16:09:30|331.65|331.45|331.6|331.45|331.65|331.5|331.6|331.45|4
1643040580000|2022-01-24 16:09:40|331.55|331.4|331.55|331.4|331.55|331.4|331.55|331.35|7
1643040590000|2022-01-24 16:09:50|331.5|331.35|331.5|331.35|331.5|331.35|331.5|331.3|2
1643040600000|2022-01-24 16:10:00|331.55|331.3|331.6|331.45|331.65|331.5|331.55|331.3|44
1643040610000|2022-01-24 16:10:10|331.5|331.35|331.3|331.15|331.5|331.35|331.3|331.15|26
1643040620000|2022-01-24 16:10:20|331.35|331.1|331.35|331.15|331.35|331.15|331.35|331.1|8
1643040630000|2022-01-24 16:10:30|331.3|331.2|331.2|331.05|331.3|331.2|331.2|331.05|2
1643040640000|2022-01-24 16:10:40|331.15|331|331.2|331|331.2|331.05|331.15|331|7
1643040650000|2022-01-24 16:10:50|331.15|330.95|331.2|331|331.2|331|331.1|330.95|4
1643040660000|2022-01-24 16:11:00|331.25|331.05|331.3|331.1|331.35|331.1|331.25|331.05|4
1643040670000|2022-01-24 16:11:10|331.25||331.3||331.3||331.25||2
1643040680000|2022-01-24 16:11:20|331.25|331.2|331.35|331.1|331.35|331.2|331.25|331.1|9
1643040690000|2022-01-24 16:11:30|331.25||331.35||331.35||331.25||2
1643040700000|2022-01-24 16:11:40|331.3||331.25||331.3||331.25||1
1643040710000|2022-01-24 16:11:50|331.3|331.15|331.35|331.2|331.4|331.25|331.3|331.15|9
1643040720000|2022-01-24 16:12:00|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|8
1643040730000|2022-01-24 16:12:10|331.25|331.05|331.2|331.05|331.25|331.1|331.2|331|10
1643040740000|2022-01-24 16:12:20|331.25|331|331.3|331.1|331.3|331.1|331.25|331|12
1643040750000|2022-01-24 16:12:30|331.25|331.05|331.35|331.2|331.35|331.2|331.2|331.05|8
1643040760000|2022-01-24 16:12:40|331.3|331.15|331.4|331.25|331.4|331.25|331.3|331.15|8
1643040770000|2022-01-24 16:12:50|331.5|331.3|331.4|331.25|331.5|331.3|331.4|331.25|9
1643040780000|2022-01-24 16:13:00|331.35|331.2|331.35|331.15|331.35|331.2|331.25|331.1|13
1643040790000|2022-01-24 16:13:10|331.3|331.2|331.3|331.15|331.35|331.2|331.3|331.15|2
1643040800000|2022-01-24 16:13:20|331.35|331.1|331.3|331.15|331.35|331.15|331.3|331.1|2
1643040810000|2022-01-24 16:13:30|331.25|331.1|331.3|331.1|331.3|331.15|331.25|331.1|7
1643040820000|2022-01-24 16:13:40|331.25|331.05|331.35|331.2|331.35|331.2|331.25|331.05|7
1643040830000|2022-01-24 16:13:50|331.3|331.15|331.3|331.15|331.3|331.2|331.3|331.15|1
1643040840000|2022-01-24 16:14:00|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.15|6
1643040850000|2022-01-24 16:14:10|331.3|331.15|331.35|331.2|331.35|331.2|331.3|331.1|3
1643040860000|2022-01-24 16:14:20|331.3|331.15|331.3|331.1|331.3|331.2|331.25|331.05|1
1643040870000|2022-01-24 16:14:30|331.25||331.25||331.3||331.25||0
1643040880000|2022-01-24 16:14:40|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331.05|2
1643040890000|2022-01-24 16:14:50|331.3|331.05|331.2|331.05|331.3|331.1|331.2|331.05|10
1643040900000|2022-01-24 16:15:00|331.15|331|331.2|331.05|331.25|331.1|331.15|331|14
1643040910000|2022-01-24 16:15:10|331.25|331.1|331.25|331.1|331.3|331.1|331.2|331.05|2
1643040920000|2022-01-24 16:15:20|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331.05|8
1643040930000|2022-01-24 16:15:30|331.2|331.05|331.2|331.05|331.25|331.1|331.15|331|2
1643040940000|2022-01-24 16:15:40|331.25|331|331.15|331|331.25|331|331.15|331|2
1643040950000|2022-01-24 16:15:50|331.1|330.95|331.15|331|331.15|331|331.1|330.95|3
1643040960000|2022-01-24 16:16:00|331.25|331.05|331.3|331.1|331.35|331.15|331.25|331.05|9
1643040970000|2022-01-24 16:16:10||331.05||331.1||331.1||331.05|1
1643040980000|2022-01-24 16:16:20|331.35|331.05|331.3|331.1|331.35|331.1|331.3|331.05|0
1643040990000|2022-01-24 16:16:30|331.25|331.05|331.2|331.05|331.25|331.1|331.1|330.95|4
1643041000000|2022-01-24 16:16:40|331.25|331|331.25|331.1|331.25|331.1|331.25|331|4
1643041010000|2022-01-24 16:16:50|331.2|331.05|331.35|331.2|331.35|331.2|331.2|331.05|7
1643041020000|2022-01-24 16:17:00|331.4|331.25|331.35|331.15|331.4|331.25|331.35|331.15|5
1643041030000|2022-01-24 16:17:10|331.3|331.2|331.3|331.1|331.4|331.2|331.3|331.1|10
1643041040000|2022-01-24 16:17:20|331.35|331.15|331.3|331.1|331.35|331.15|331.3|331.05|6
1643041050000|2022-01-24 16:17:30|331.25|331.05|331.2|331|331.25|331.1|331.2|331|0
1643041060000|2022-01-24 16:17:40|331.15|331.05|331.2|331.05|331.25|331.05|331.15|331.05|3
1643041070000|2022-01-24 16:17:50|331.15|331|331.15|331|331.2|331.05|331.15|331|4
1643041080000|2022-01-24 16:18:00|331.2|331.05|331.2|331.05|331.25|331.1|331.15|331.05|11
1643041090000|2022-01-24 16:18:10|331.15|331|331.15|330.95|331.15|331|331.1|330.95|3
1643041100000|2022-01-24 16:18:20|331.1|331|331.1|330.9|331.15|331|331.1|330.9|7
1643041110000|2022-01-24 16:18:30|331.05|330.85|331|330.85|331.05|330.9|331|330.85|3
1643041120000|2022-01-24 16:18:40|331.05|330.8|331.05|330.9|331.05|330.9|331|330.8|21
1643041130000|2022-01-24 16:18:50|331.1|330.95|331.2|331.05|331.2|331.05|331.1|330.95|7
1643041140000|2022-01-24 16:19:00|331.15|331|331.25|331.05|331.25|331.05|331.15|331|5
1643041150000|2022-01-24 16:19:10|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|1
1643041160000|2022-01-24 16:19:20|331.35|331|331.3|331.05|331.35|331.05|331.3|331|5
1643041170000|2022-01-24 16:19:30|331.25|331|331.2|331.05|331.25|331.05|331.2|331|0
1643041180000|2022-01-24 16:19:40|331.25|331|331.35|331.15|331.4|331.2|331.25|331|11
1643041190000|2022-01-24 16:19:50|331.3|331.1|331.3|331.1|331.35|331.1|331.3|331.1|1
1643041200000|2022-01-24 16:20:00|331.25|331.05|331.2|331|331.25|331.05|331.2|331|0
1643041210000|2022-01-24 16:20:10|331.15|331.05|331.15|331|331.2|331.05|331.15|331|1
1643041220000|2022-01-24 16:20:20|331.2|330.95|331|330.85|331.2|331|331|330.85|53
1643041230000|2022-01-24 16:20:30|331.1|330.9|331.15|331|331.2|331|331.1|330.9|8
1643041240000|2022-01-24 16:20:40|331.2|331.05|331.25|331.1|331.3|331.1|331.2|331.05|10
1643041250000|2022-01-24 16:20:50|331.3|331.05|331.3|331.05|331.3|331.05|331.3|331.05|2
1643041260000|2022-01-24 16:21:00||331.1||331||331.1||331|2
1643041270000|2022-01-24 16:21:10||331.05||331.05||331.1||331|2
1643041280000|2022-01-24 16:21:20|331.25|331|331.1|330.95|331.25|331|331.1|330.95|1
1643041290000|2022-01-24 16:21:30|331.15|331|331.25|331.05|331.25|331.1|331.1|331|7
1643041300000|2022-01-24 16:21:40|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331|1
1643041310000|2022-01-24 16:21:50|331.3|331.1|331.25|331.1|331.3|331.1|331.2|331.05|43
1643041320000|2022-01-24 16:22:00|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331.05|3
1643041330000|2022-01-24 16:22:10|331.3||331.35||331.35||331.3||6
1643041340000|2022-01-24 16:22:20|331.3||331.3||331.35||331.3||0
1643041350000|2022-01-24 16:22:30|331.35||331.4||331.4||331.3||1
1643041360000|2022-01-24 16:22:40|331.35|331.15|331.25|331.1|331.4|331.2|331.25|331.1|20
1643041370000|2022-01-24 16:22:50|331.3|331.05|331.25|331.05|331.3|331.05|331.2|331.05|1
1643041380000|2022-01-24 16:23:00|331.2|331|331.05|330.9|331.2|331|331.05|330.9|3
1643041390000|2022-01-24 16:23:10|331.1|330.85|330.95|330.75|331.1|330.85|330.95|330.75|5
1643041400000|2022-01-24 16:23:20|331|330.8|330.9|330.75|331|330.8|330.85|330.7|18
1643041410000|2022-01-24 16:23:30|331|330.8|330.95|330.8|331|330.85|330.95|330.8|1
1643041420000|2022-01-24 16:23:40|331|330.7|330.9|330.75|331|330.75|330.9|330.7|16
1643041430000|2022-01-24 16:23:50|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|1
1643041440000|2022-01-24 16:24:00|330.85|330.75|331|330.8|331|330.8|330.85|330.75|5
1643041450000|2022-01-24 16:24:10|330.95|330.85|330.95|330.75|330.95|330.85|330.9|330.7|1
1643041460000|2022-01-24 16:24:20|331|330.8|331|330.8|331.05|330.85|330.95|330.8|1
1643041470000|2022-01-24 16:24:30|330.95|330.75|330.95|330.75|331|330.8|330.95|330.75|0
1643041480000|2022-01-24 16:24:40|331|330.8|330.95|330.75|331|330.85|330.95|330.75|8
1643041490000|2022-01-24 16:24:50|330.9|330.7|330.9|330.75|330.9|330.75|330.85|330.65|3
1643041500000|2022-01-24 16:25:00|330.85|330.7|330.85|330.65|330.85|330.7|330.8|330.65|4
1643041510000|2022-01-24 16:25:10|330.8|330.6|330.8|330.6|330.85|330.65|330.75|330.55|2
1643041520000|2022-01-24 16:25:20|330.75|330.65|330.7|330.55|330.75|330.65|330.7|330.55|2
1643041530000|2022-01-24 16:25:30|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|4
1643041540000|2022-01-24 16:25:40|330.8|330.65|330.8|330.6|330.85|330.65|330.8|330.6|10
1643041550000|2022-01-24 16:25:50|330.75|330.65|330.75|330.55|330.8|330.65|330.75|330.55|1
1643041560000|2022-01-24 16:26:00|330.7|330.6|330.8|330.65|330.8|330.65|330.7|330.55|5
1643041570000|2022-01-24 16:26:10|330.75|330.6|330.8|330.6|330.8|330.65|330.75|330.6|1
1643041580000|2022-01-24 16:26:20|330.85|330.65|330.9|330.7|330.9|330.7|330.85|330.65|2
1643041590000|2022-01-24 16:26:30|330.85|330.65|330.8|330.6|330.85|330.7|330.8|330.6|1
1643041600000|2022-01-24 16:26:40|330.85|330.65|330.85|330.7|330.85|330.7|330.85|330.6|11
1643041610000|2022-01-24 16:26:50|330.9|330.65|330.85|330.65|330.9|330.75|330.85|330.65|1
1643041620000|2022-01-24 16:27:00|330.8|330.6|330.85|330.65|330.85|330.65|330.75|330.6|5
1643041630000|2022-01-24 16:27:10|330.9|330.7|330.9|330.75|330.95|330.75|330.9|330.65|10
1643041640000|2022-01-24 16:27:20|330.95|330.8|331|330.8|331|330.8|330.9|330.75|2
1643041650000|2022-01-24 16:27:30|330.95|330.75|330.9|330.65|331|330.75|330.85|330.65|4
1643041660000|2022-01-24 16:27:40|330.8|330.7|330.9|330.7|330.9|330.75|330.8|330.65|50
1643041670000|2022-01-24 16:27:50|330.95||330.9||330.95||330.9||0
1643041680000|2022-01-24 16:28:00|330.95||330.95||331.05||330.9||2
1643041690000|2022-01-24 16:28:10|330.9|330.8|331.05|330.85|331.15|330.9|330.9|330.8|4
1643041700000|2022-01-24 16:28:20|331|330.8|331|330.85|331.05|330.85|330.95|330.8|4
1643041710000|2022-01-24 16:28:30|331.05|330.9|330.95|330.8|331.05|330.9|330.95|330.8|14
1643041720000|2022-01-24 16:28:40|331|330.85|330.9|330.7|331|330.85|330.85|330.7|7
1643041730000|2022-01-24 16:28:50|330.95|330.75|331.05|330.85|331.1|330.9|330.95|330.75|22
1643041740000|2022-01-24 16:29:00|330.95|330.8|330.8|330.65|330.95|330.8|330.8|330.65|18
1643041750000|2022-01-24 16:29:10|330.75|330.6|330.8|330.65|330.8|330.65|330.75|330.6|24
1643041760000|2022-01-24 16:29:20|330.85|330.6|330.7|330.55|330.85|330.65|330.7|330.55|3
1643041770000|2022-01-24 16:29:30|330.8|330.6|330.8|330.65|330.85|330.7|330.75|330.6|28
1643041780000|2022-01-24 16:29:40|330.85|330.7|330.8|330.65|330.9|330.75|330.8|330.6|3
1643041790000|2022-01-24 16:29:50|330.85|330.6|330.9|330.75|330.95|330.75|330.75|330.55|23
1643041800000|2022-01-24 16:30:00|330.85|330.7|330.9|330.7|330.9|330.7|330.8|330.65|17
1643041810000|2022-01-24 16:30:10|330.95|330.75|330.95|330.75|330.95|330.75|330.9|330.7|11
1643041820000|2022-01-24 16:30:20|330.9|330.8|331|330.85|331|330.85|330.9|330.75|15
1643041830000|2022-01-24 16:30:30|330.95|330.75|330.75|330.6|330.95|330.75|330.75|330.6|4
1643041840000|2022-01-24 16:30:40|330.7|330.55|330.75|330.55|330.75|330.55|330.65|330.5|12
1643041850000|2022-01-24 16:30:50|330.7|330.5|330.65|330.5|330.75|330.55|330.65|330.5|0
1643041860000|2022-01-24 16:31:00|330.6|330.45|330.65|330.5|330.7|330.5|330.6|330.45|7
1643041870000|2022-01-24 16:31:10|330.6|330.45|330.55|330.35|330.6|330.5|330.55|330.35|18
1643041880000|2022-01-24 16:31:20|330.5|330.4|330.6|330.4|330.65|330.5|330.5|330.4|5
1643041890000|2022-01-24 16:31:30|330.55|330.45|330.65|330.45|330.7|330.5|330.55|330.4|2
1643041900000|2022-01-24 16:31:40|330.6||330.6||330.65||330.6||0
1643041910000|2022-01-24 16:31:50|330.65|330.5|330.6|330.45|330.75|330.55|330.6|330.45|5
1643041920000|2022-01-24 16:32:00|330.55|330.4|330.55|330.35|330.6|330.4|330.55|330.35|3
1643041930000|2022-01-24 16:32:10|330.5|330.4|330.5|330.3|330.6|330.45|330.5|330.3|20
1643041940000|2022-01-24 16:32:20|330.45|330.35|330.55|330.4|330.55|330.4|330.45|330.3|2
1643041950000|2022-01-24 16:32:30|330.6|330.45|330.7|330.5|330.7|330.5|330.6|330.45|4
1643041960000|2022-01-24 16:32:40|330.65|330.55|330.7|330.5|330.75|330.6|330.65|330.5|1
1643041970000|2022-01-24 16:32:50|330.75|330.45|330.6|330.4|330.75|330.45|330.6|330.4|3
1643041980000|2022-01-24 16:33:00|330.55|330.35|330.5|330.35|330.6|330.4|330.5|330.3|12
1643041990000|2022-01-24 16:33:10|330.55|330.4|330.5|330.35|330.6|330.4|330.5|330.35|8
1643042000000|2022-01-24 16:33:20|330.55|330.3|330.5|330.3|330.55|330.3|330.45|330.3|4
1643042010000|2022-01-24 16:33:30|330.45|330.25|330.4|330.2|330.5|330.25|330.4|330.2|8
1643042020000|2022-01-24 16:33:40|330.35|330.15|330.4|330.2|330.4|330.2|330.3|330.15|18
1643042030000|2022-01-24 16:33:50|330.35|330.15|330.35|330.2|330.35|330.2|330.25|330.1|5
1643042040000|2022-01-24 16:34:00|330.4|330.15|330.45|330.25|330.5|330.3|330.4|330.15|5
1643042050000|2022-01-24 16:34:10|330.4|330.3|330.35|330.2|330.4|330.3|330.35|330.15|3
1643042060000|2022-01-24 16:34:20|330.3|330.15|330.3|330.15|330.3|330.2|330.3|330.15|1
1643042070000|2022-01-24 16:34:30||330.1||330.1||330.15||330.1|3
1643042080000|2022-01-24 16:34:40|330.25|330.05|330.25|330.1|330.25|330.1|330.2|330.05|10
1643042090000|2022-01-24 16:34:50|330.2|330.05|330.25|330.1|330.3|330.1|330.2|330.05|16
1643042100000|2022-01-24 16:35:00|330.3|330.15|330.35|330.15|330.45|330.25|330.3|330.15|13
1643042110000|2022-01-24 16:35:10|330.3|330.2|330.35|330.15|330.35|330.2|330.25|330.1|4
1643042120000|2022-01-24 16:35:20|330.3|330.2|330.4|330.2|330.45|330.25|330.3|330.2|17
1643042130000|2022-01-24 16:35:30|330.35|330.25|330.45|330.25|330.45|330.25|330.35|330.2|6
1643042140000|2022-01-24 16:35:40|330.4|330.3|330.45|330.25|330.5|330.3|330.4|330.25|4
1643042150000|2022-01-24 16:35:50|330.4|330.2|330.4|330.2|330.45|330.25|330.4|330.2|3
1643042160000|2022-01-24 16:36:00|330.35|330.15|330.35|330.2|330.4|330.2|330.35|330.15|0
1643042170000|2022-01-24 16:36:10|330.3|330.15|330.35|330.15|330.35|330.2|330.25|330.1|5
1643042180000|2022-01-24 16:36:20|330.3|330.1|330.3|330.15|330.35|330.15|330.25|330.1|3
1643042190000|2022-01-24 16:36:30|330.35|330.2|330.3|330.1|330.35|330.2|330.3|330.1|1
1643042200000|2022-01-24 16:36:40|330.25|330.05|330.25|330.1|330.25|330.1|330.25|330.05|0
1643042210000|2022-01-24 16:36:50|330.3|330.15|330.3|330.1|330.35|330.15|330.3|330.1|7
1643042220000|2022-01-24 16:37:00|330.35|330.15|330.35|330.15|330.45|330.3|330.35|330.15|0
1643042230000|2022-01-24 16:37:10|330.4|330.2|330.25|330.05|330.4|330.2|330.2|330.05|0
1643042240000|2022-01-24 16:37:20|330.2|330.1|330.15|330|330.3|330.15|330.15|330|27
1643042250000|2022-01-24 16:37:30|330.1|329.95|330|329.85|330.1|329.95|330|329.8|6
1643042260000|2022-01-24 16:37:40|330.1|329.9|330|329.85|330.1|329.9|330|329.85|8
1643042270000|2022-01-24 16:37:50|330.05|329.8|330|329.85|330.05|329.85|329.9|329.75|2
1643042280000|2022-01-24 16:38:00|330.05|329.9|330.05|329.9|330.05|329.9|330|329.8|7
1643042290000|2022-01-24 16:38:10|330.1|329.95|330.05|329.85|330.1|329.95|330|329.85|5
1643042300000|2022-01-24 16:38:20|330.1|329.9|330.1|329.9|330.1|329.9|330.05|329.9|0
1643042310000|2022-01-24 16:38:30||329.95||329.95||329.95||329.9|2
1643042320000|2022-01-24 16:38:40|330.15|329.9|330|329.85|330.15|329.9|330|329.8|1
1643042330000|2022-01-24 16:38:50|329.95|329.8|329.95|329.8|329.95|329.8|329.9|329.75|3
1643042340000|2022-01-24 16:39:00|330|329.75|330|329.85|330|329.85|330|329.75|5
1643042350000|2022-01-24 16:39:10|329.95|329.8|329.9|329.75|329.95|329.85|329.9|329.75|2
1643042360000|2022-01-24 16:39:20|329.85|329.7|329.8|329.65|329.85|329.7|329.8|329.65|2
1643042370000|2022-01-24 16:39:30|329.9|329.75|329.85|329.7|329.9|329.75|329.85|329.7|14
1643042380000|2022-01-24 16:39:40|329.9|329.65|329.9|329.75|329.9|329.75|329.9|329.65|8
1643042390000|2022-01-24 16:39:50|329.95|329.8|329.9|329.7|329.95|329.8|329.85|329.65|2
1643042400000|2022-01-24 16:40:00|329.85|329.75|329.8|329.6|329.9|329.75|329.8|329.6|0
1643042410000|2022-01-24 16:40:10|329.75|329.65|329.8|329.6|329.8|329.65|329.75|329.6|1
1643042420000|2022-01-24 16:40:20|329.75|329.65|329.85|329.7|329.85|329.7|329.7|329.55|12
1643042430000|2022-01-24 16:40:30|329.8|329.65|329.8|329.65|329.8|329.65|329.75|329.6|1
1643042440000|2022-01-24 16:40:40|329.75|329.6|329.85|329.65|329.85|329.65|329.75|329.6|2
1643042450000|2022-01-24 16:40:50|329.8|329.6|329.7|329.5|329.8|329.6|329.7|329.5|2
1643042460000|2022-01-24 16:41:00|329.65|329.55|329.7|329.55|329.7|329.55|329.65|329.5|0
1643042470000|2022-01-24 16:41:10|329.65|329.5|329.65|329.5|329.65|329.5|329.65|329.5|11
1643042480000|2022-01-24 16:41:20|329.6|329.45|329.55|329.35|329.6|329.45|329.55|329.35|4
1643042590000|2022-01-24 16:43:10|329.45|329.25|329.45|329.25|329.5|329.25|329.45|329.25|134
1643042600000|2022-01-24 16:43:20|329.4||329.45||329.5||329.4||5
1643042610000|2022-01-24 16:43:30|329.5||329.5||329.5||329.45||0
1643042620000|2022-01-24 16:43:40|329.45||329.5||329.5||329.4||0
1643042630000|2022-01-24 16:43:50|329.45||329.45||329.5||329.45||1
1643042640000|2022-01-24 16:44:00|329.5||329.45||329.5||329.45||0
1643042650000|2022-01-24 16:44:10|329.4||329.45||329.45||329.4||4
1643042660000|2022-01-24 16:44:20|329.5||329.45||329.5||329.45||2
1643042680000|2022-01-24 16:44:40|329.4|329.15|329.35|329.2|329.45|329.2|329.35|329.15|13
1643042690000|2022-01-24 16:44:50|329.4|329.25|329.45|329.3|329.5|329.35|329.4|329.25|9
1643042700000|2022-01-24 16:45:00|329.5|329.35|329.45|329.3|329.5|329.35|329.4|329.25|6
1643042710000|2022-01-24 16:45:10|329.5|329.35|329.6|329.45|329.65|329.45|329.5|329.35|13
1643042720000|2022-01-24 16:45:20|329.55|329.4|329.55|329.35|329.6|329.4|329.55|329.35|6
1643042730000|2022-01-24 16:45:30|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.35|3
1643042740000|2022-01-24 16:45:40|329.55|329.45|329.5|329.3|329.55|329.45|329.5|329.3|2
1643042750000|2022-01-24 16:45:50|329.6|329.35|329.5|329.3|329.6|329.45|329.5|329.3|8
1643042760000|2022-01-24 16:46:00|329.45|329.25|329.35|329.2|329.45|329.25|329.35|329.15|1
1643042770000|2022-01-24 16:46:10|329.45|329.15|329.4|329.25|329.45|329.25|329.4|329.15|6
1643042780000|2022-01-24 16:46:20|329.45|329.3|329.45|329.25|329.45|329.3|329.45|329.25|3
1643042790000|2022-01-24 16:46:30||329.3||329.15||329.3||329.15|0
1643042800000|2022-01-24 16:46:40|329.4|329.1|329.4|329.25|329.4|329.25|329.25|329.05|11
1643042810000|2022-01-24 16:46:50|329.35|329.2|329.4|329.2|329.4|329.25|329.35|329.15|3
1643042820000|2022-01-24 16:47:00|329.45|329.25|329.45|329.25|329.45|329.25|329.45|329.2|1
1643042840000|2022-01-24 16:47:20|329.4|329.2|329.2|329.05|329.4|329.2|329.2|329.05|6
1643042850000|2022-01-24 16:47:30|329.25|329.1|329.4|329.2|329.4|329.25|329.25|329.1|10
1643042860000|2022-01-24 16:47:40|329.35|329.15|329.25|329.1|329.35|329.15|329.25|329.1|2
1643042870000|2022-01-24 16:47:50|329.3|329.05|329.15|328.95|329.3|329.05|329.1|328.95|8
1643042880000|2022-01-24 16:48:00|329.1|328.9|329.05|328.85|329.15|329|329.05|328.85|11
1643042890000|2022-01-24 16:48:10|329|328.8|329.05|328.85|329.05|328.85|328.95|328.8|9
1643042900000|2022-01-24 16:48:20|329|328.8|329|328.8|329|328.8|328.95|328.8|3
1643042910000|2022-01-24 16:48:30|328.95|328.75|328.95|328.8|329|328.8|328.9|328.7|2
1643042920000|2022-01-24 16:48:40||328.75||328.8||328.8||328.75|0
1643042930000|2022-01-24 16:48:50|328.85|328.7|328.9|328.75|328.95|328.8|328.8|328.65|21
1643042940000|2022-01-24 16:49:00|328.85|328.7|328.8|328.65|328.85|328.75|328.8|328.65|7
1643042950000|2022-01-24 16:49:10|328.75|328.6|328.8|328.6|328.8|328.65|328.75|328.6|0
1643042960000|2022-01-24 16:49:20|328.75|328.65|328.8|328.65|328.8|328.65|328.75|328.6|10
1643042970000|2022-01-24 16:49:30|328.7|328.6|328.7|328.55|328.7|328.6|328.7|328.55|9
1643042980000|2022-01-24 16:49:40|328.75||328.7||328.75||328.7||1
1643042990000|2022-01-24 16:49:50|328.75|328.6|328.6|328.45|328.75|328.6|328.6|328.45|2
1643043000000|2022-01-24 16:50:00|328.65|328.5|328.85|328.65|328.95|328.75|328.6|328.5|8
1643043010000|2022-01-24 16:50:10||328.7||328.65||328.7||328.65|0
1643043020000|2022-01-24 16:50:20||328.6||328.65||328.65||328.6|1
1643043030000|2022-01-24 16:50:30|328.95||328.85||328.95||328.85||9
1643043050000|2022-01-24 16:50:50|328.9||328.9||328.95||328.9||3
1643043060000|2022-01-24 16:51:00|328.95||328.9||328.95||328.9||0
1643043070000|2022-01-24 16:51:10|328.85|328.85|329.1|328.85|329.1|328.85|328.85|328.85|9
1643043080000|2022-01-24 16:51:20|329.05||329.1||329.1||329.05||0
1643043090000|2022-01-24 16:51:30|329.05||329||329.1||329||2
1643043100000|2022-01-24 16:51:40|328.95|328.8|328.9|328.75|328.95|328.8|328.85|328.7|19
1643043110000|2022-01-24 16:51:50|328.85|328.65|329|328.8|329|328.85|328.8|328.6|8
1643043120000|2022-01-24 16:52:00|328.95|328.75|328.9|328.7|329|328.75|328.9|328.7|1
1643043130000|2022-01-24 16:52:10|328.85|328.75|329|328.85|329.05|328.85|328.85|328.7|7
1643043140000|2022-01-24 16:52:20|329.05|328.8|329.05|328.85|329.05|328.85|329.05|328.8|0
1643043150000|2022-01-24 16:52:30|329|328.8|329.05|328.85|329.1|328.85|328.95|328.8|2
1643043170000|2022-01-24 16:52:50|329.1|328.95|329.2|329|329.2|329|329.1|328.95|7
1643043180000|2022-01-24 16:53:00|329.15|329.05|329.25|329.05|329.25|329.05|329.15|329|0
1643043190000|2022-01-24 16:53:10|329.2|329|329.2|329.05|329.2|329.05|329.15|328.95|2
1643043200000|2022-01-24 16:53:20|329.25|329|329.25|329.05|329.25|329.05|329.25|329|4
1643043210000|2022-01-24 16:53:30|329.2|329.1|329.25|329.1|329.3|329.1|329.2|329.1|3
1643043220000|2022-01-24 16:53:40|329.3|329.05|329.3|329.15|329.3|329.15|329.3|329.05|1
1643043230000|2022-01-24 16:53:50|329.35|329.2|329.25|329.05|329.35|329.2|329.25|329.05|1
1643043240000|2022-01-24 16:54:00|329.3|329.1|329.15|329|329.3|329.15|329.15|329|1
1643043250000|2022-01-24 16:54:10|329.1|328.95|329.3|329.05|329.3|329.05|329.1|328.95|5
1643043260000|2022-01-24 16:54:20|329.35|329.1|329.3|329.05|329.35|329.15|329.3|329.05|1
1643043270000|2022-01-24 16:54:30|329.25||329.25||329.25||329.25||0
1643043280000|2022-01-24 16:54:40|329.2|329|329.15|329|329.2|329|329.15|329|5
1643043290000|2022-01-24 16:54:50|329.25|329.05|329.25|329.1|329.25|329.1|329.2|329.05|7
1643043300000|2022-01-24 16:55:00|329.2|329.05|329.25|329.05|329.3|329.05|329.2|329.05|6
1643043310000|2022-01-24 16:55:10|329.3||329.25||329.3||329.25||0
1643043320000|2022-01-24 16:55:20|329.3|329.15|329.4|329.2|329.4|329.2|329.25|329.15|1
1643043330000|2022-01-24 16:55:30|329.45|329.25|329.45|329.25|329.45|329.25|329.45|329.25|0
1643043340000|2022-01-24 16:55:40|329.4|329.2|329.35|329.2|329.4|329.25|329.35|329.2|5
1643043350000|2022-01-24 16:55:50|329.4|329.25|329.35|329.2|329.4|329.25|329.35|329.2|4
1643043360000|2022-01-24 16:56:00|329.3|329.15|329.35|329.2|329.4|329.2|329.3|329.15|9
1643043370000|2022-01-24 16:56:10|329.3|329.15|329.25|329.05|329.35|329.15|329.25|329.05|5
1643043380000|2022-01-24 16:56:20|329.2|329|329.25|329.05|329.25|329.05|329.15|329|2
1643043390000|2022-01-24 16:56:30|329.35|329.1|329.35|329.2|329.4|329.2|329.35|329.1|10
1643043400000|2022-01-24 16:56:40|329.3|329.15|329.3|329.1|329.3|329.2|329.25|329.1|9
1643043410000|2022-01-24 16:56:50|329.25|329.05|329.25|329.05|329.25|329.05|329.25|329.05|1
1643043420000|2022-01-24 16:57:00|329.2|329|329.2|329|329.2|329.05|329.2|329|5
1643043430000|2022-01-24 16:57:10|329.15|329.05|329.2|329.05|329.25|329.05|329.15|329|3
1643043450000|2022-01-24 16:57:30|329.15|329|329.15|328.95|329.15|329|329.1|328.95|3
1643043460000|2022-01-24 16:57:40|329.1|328.9|329.15|329|329.15|329|329.05|328.85|8
1643043470000|2022-01-24 16:57:50|329.1|328.95|329.35|329.15|329.35|329.15|329.1|328.95|13
1643043480000|2022-01-24 16:58:00|329.4|329.2|329.3|329.1|329.4|329.25|329.3|329.1|11
1643043490000|2022-01-24 16:58:10|329.25|329.15|329.15|328.95|329.3|329.15|329.15|328.95|4
1643043500000|2022-01-24 16:58:20|329.1|329|329.1|328.95|329.1|329|329.1|328.9|2
1643043510000|2022-01-24 16:58:30|329.05|328.9|329.05|328.9|329.1|328.95|329.05|328.9|6
1643043520000|2022-01-24 16:58:40|329|328.85|328.95|328.75|329|328.85|328.95|328.75|8
1643043530000|2022-01-24 16:58:50|328.9|328.8|329.1|328.95|329.1|328.95|328.9|328.8|22
1643043540000|2022-01-24 16:59:00|329.15|329|329.15|329|329.2|329.05|329.15|329|9
1643043550000|2022-01-24 16:59:10|329.1|328.95|329.15|329|329.2|329.05|329.1|328.95|2
1643043560000|2022-01-24 16:59:20|329.2|329.05|329.15|329|329.2|329.05|329.15|329|5
1643043570000|2022-01-24 16:59:30|329.1|328.95|329.2|329|329.25|329.05|329.1|328.95|7
1643043580000|2022-01-24 16:59:40|329.15|329.05|329.15|328.95|329.15|329.05|329.1|328.95|0
1643043590000|2022-01-24 16:59:50|329.1|329|329.25|329.05|329.25|329.1|329.1|329|0
1643043600000|2022-01-24 17:00:00|329.2|329|329.15|328.95|329.2|329.05|329.1|328.95|0
1643043610000|2022-01-24 17:00:10|329.1|328.9|329.05|328.9|329.1|328.95|329.05|328.85|11
1643043620000|2022-01-24 17:00:20|329|328.85|329|328.8|329|328.85|328.95|328.8|3
1643043630000|2022-01-24 17:00:30|328.95|328.75|329|328.85|329.05|328.85|328.95|328.75|0
1643043640000|2022-01-24 17:00:40|329.05|328.9|329.15|329|329.2|329.05|329.05|328.85|2
1643043650000|2022-01-24 17:00:50|329.1|328.95|329.05|328.85|329.1|328.95|329|328.8|1
1643043660000|2022-01-24 17:01:00|329|328.9|329.05|328.85|329.05|328.9|329|328.85|0
1643043670000|2022-01-24 17:01:10|329|328.8|329.05|328.85|329.05|328.85|328.95|328.75|4
1643043680000|2022-01-24 17:01:20|329.1||329.05||329.1||329.05||10
1643043690000|2022-01-24 17:01:30|329.1|328.8|328.95|328.8|329.1|328.8|328.95|328.8|4
1643043700000|2022-01-24 17:01:40|329|328.75|328.85|328.7|329|328.8|328.85|328.65|2
1643043710000|2022-01-24 17:01:50|328.9|328.65|328.85|328.65|328.9|328.75|328.85|328.65|0
1643043720000|2022-01-24 17:02:00|328.9|328.6|328.9|328.75|328.9|328.75|328.85|328.6|5
1643043730000|2022-01-24 17:02:10|328.85|328.65|328.95|328.8|328.95|328.8|328.85|328.65|4
1643043740000|2022-01-24 17:02:20|328.9|328.75|328.9|328.7|328.95|328.8|328.9|328.7|0
1643043750000|2022-01-24 17:02:30|328.95|328.75|328.95|328.8|329|328.8|328.95|328.75|3
1643043760000|2022-01-24 17:02:40|329|328.75|328.95|328.8|329|328.8|328.95|328.75|3
1643043770000|2022-01-24 17:02:50|328.9|328.75|328.95|328.8|328.95|328.8|328.85|328.7|4
1643043780000|2022-01-24 17:03:00|328.9|328.75|328.85|328.65|328.95|328.75|328.85|328.65|3
1643043790000|2022-01-24 17:03:10|328.8|328.6|328.8|328.6|328.85|328.65|328.75|328.6|1
1643043800000|2022-01-24 17:03:20|328.75|328.65|328.85|328.65|328.85|328.65|328.75|328.6|0
1643043810000|2022-01-24 17:03:30|328.8|328.6|328.75|328.55|328.8|328.65|328.75|328.55|0
1643043820000|2022-01-24 17:03:40|328.7|328.6|328.75|328.5|328.75|328.6|328.7|328.5|0
1643043830000|2022-01-24 17:03:50|328.7|328.55|328.7|328.5|328.7|328.6|328.65|328.5|2
1643043840000|2022-01-24 17:04:00|328.65|328.45|328.65|328.45|328.7|328.45|328.6|328.4|1
1643043850000|2022-01-24 17:04:10|328.6|328.4|328.55|328.35|328.65|328.4|328.55|328.35|2
1643043860000|2022-01-24 17:04:20|328.6|328.4|328.55|328.35|328.6|328.4|328.55|328.35|0
1643043870000|2022-01-24 17:04:30|328.5|328.4|328.55|328.4|328.55|328.4|328.5|328.4|1
1643043880000|2022-01-24 17:04:40|328.5|328.35|328.5|328.35|328.55|328.4|328.5|328.35|0
1643043890000|2022-01-24 17:04:50|328.45|328.25|328.5|328.25|328.5|328.25|328.45|328.25|6
1643043900000|2022-01-24 17:05:00|328.45|328.2|328.45|328.25|328.5|328.25|328.4|328.2|6
1643043910000|2022-01-24 17:05:10|328.4||328.45||328.45||328.4||0
1643043920000|2022-01-24 17:05:20|328.4|328.2|328.35|328.2|328.4|328.2|328.3|328.15|2
1643043930000|2022-01-24 17:05:30|328.3|328.15|328.35|328.2|328.35|328.2|328.3|328.15|1
1643043940000|2022-01-24 17:05:40|328.4|328.15|328.45|328.25|328.45|328.25|328.4|328.15|2
1643043950000|2022-01-24 17:05:50|328.5|328.4|328.55|328.4|328.65|328.45|328.5|328.35|9
1643043960000|2022-01-24 17:06:00|328.6|328.35|328.5|328.3|328.6|328.4|328.5|328.3|12
1643043970000|2022-01-24 17:06:10|328.45|328.25|328.5|328.25|328.5|328.25|328.45|328.25|0
1643043980000|2022-01-24 17:06:20|328.55||328.55||328.55||328.55||1
1643043990000|2022-01-24 17:06:30|328.5||328.55||328.55||328.5||0
1643044000000|2022-01-24 17:06:40|328.6|328.35|328.7|328.45|328.7|328.45|328.55|328.35|4
1643044010000|2022-01-24 17:06:50|328.75||328.65||328.75||328.65||2
1643044020000|2022-01-24 17:07:00|328.6||328.65||328.7||328.6||1
1643044030000|2022-01-24 17:07:10|328.6|328.35|328.55|328.4|328.6|328.4|328.5|328.35|10
1643044040000|2022-01-24 17:07:20|328.6|328.45|328.6|328.4|328.6|328.45|328.55|328.4|1
1643044050000|2022-01-24 17:07:30|328.55|328.45|328.55|328.35|328.65|328.45|328.55|328.35|2
1643044060000|2022-01-24 17:07:40|328.5|328.3|328.5|328.35|328.55|328.35|328.5|328.3|0
1643044070000|2022-01-24 17:07:50||328.3||328.35||328.35||328.3|4
1643044080000|2022-01-24 17:08:00|328.45|328.3|328.45|328.25|328.5|328.3|328.45|328.25|1
1643044090000|2022-01-24 17:08:10|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|2
1643044100000|2022-01-24 17:08:20|328.35|328.25|328.4|328.25|328.45|328.25|328.35|328.2|2
1643044110000|2022-01-24 17:08:30|328.35|328.2|328.3|328.1|328.4|328.2|328.25|328.1|1
1643044120000|2022-01-24 17:08:40|328.25|328.05|328.25|328.05|328.3|328.05|328.25|328.05|1
1643044130000|2022-01-24 17:08:50|328.3|328.1|328.25|328.1|328.3|328.15|328.25|328.05|8
1643044140000|2022-01-24 17:09:00|328.3|328.15|328.35|328.15|328.4|328.25|328.3|328.15|11
1643044150000|2022-01-24 17:09:10|328.3|328.1|328.25|328.05|328.3|328.1|328.15|328|9
1643044160000|2022-01-24 17:09:20|328.2|328.1|328.2|328|328.25|328.1|328.2|328|11
1643044170000|2022-01-24 17:09:30|328.25|328.05|328.25|328.05|328.25|328.05|328.25|328|4
1643044180000|2022-01-24 17:09:40||328.1||328.05||328.1||328.05|1
1643044190000|2022-01-24 17:09:50|328.2|328.1|328.25|328.05|328.25|328.1|328.2|328|1
1643044200000|2022-01-24 17:10:00|328.3|328|328.3|328.1|328.3|328.1|328.25|328|0
1643044210000|2022-01-24 17:10:10|328.35|328.15|328.4|328.25|328.4|328.25|328.35|328.1|3
1643044220000|2022-01-24 17:10:20|328.35|328.2|328.3|328.15|328.35|328.2|328.3|328.1|2
1643044230000|2022-01-24 17:10:30|328.35|328.2|328.3|328.15|328.35|328.2|328.25|328.1|2
1643044240000|2022-01-24 17:10:40|328.35|328.1|328.2|328|328.35|328.1|328.2|328|14
1643044250000|2022-01-24 17:10:50|328.15|328.05|328.25|328.05|328.25|328.05|328.15|328|1
1643044260000|2022-01-24 17:11:00|328.2|328|328.35|328.15|328.35|328.2|328.2|328|3
1643044270000|2022-01-24 17:11:10|328.3|328.1|328.25|328.1|328.35|328.15|328.2|328.05|0
1643044280000|2022-01-24 17:11:20|328.2|328.05|328.2|328.05|328.25|328.05|328.15|328|1
1643044290000|2022-01-24 17:11:30|328.15|328|328.2|328|328.2|328.05|328.15|328|0
1643044300000|2022-01-24 17:11:40|328.15|327.95|328.15|327.95|328.2|327.95|328.1|327.95|1
1643044310000|2022-01-24 17:11:50|328.2|328|328.2|328.05|328.25|328.1|328.2|327.95|4
1643044320000|2022-01-24 17:12:00|328.25|328|328.25|328.05|328.3|328.1|328.2|328|0
1643044330000|2022-01-24 17:12:10|328.2|328|328.2|328|328.25|328.05|328.2|328|0
1643044340000|2022-01-24 17:12:20|328.15|327.95|328.1|327.9|328.2|327.95|328.1|327.9|1
1643044350000|2022-01-24 17:12:30|328.05|327.85|328|327.85|328.1|327.85|327.95|327.8|3
1643044360000|2022-01-24 17:12:40|328.05|327.9|328.05|327.8|328.1|327.9|328|327.8|2
1643044370000|2022-01-24 17:12:50|328|327.85|328|327.8|328.05|327.85|327.95|327.8|2
1643044380000|2022-01-24 17:13:00|327.95|327.85|327.95|327.8|328|327.85|327.95|327.75|7
1643044390000|2022-01-24 17:13:10|327.9|327.75|327.95|327.75|327.95|327.8|327.9|327.75|3
1643044400000|2022-01-24 17:13:20|327.9|327.8|327.85|327.65|327.95|327.8|327.85|327.65|3
1643044420000|2022-01-24 17:13:40|327.8|327.6|327.8|327.65|327.85|327.65|327.75|327.6|5
1643044430000|2022-01-24 17:13:50|327.75|327.6|327.75|327.6|327.8|327.65|327.75|327.6|0
1643044440000|2022-01-24 17:14:00|327.8|327.65|327.8|327.65|327.8|327.65|327.75|327.55|2
1643044450000|2022-01-24 17:14:10|327.75|327.6|327.8|327.65|327.8|327.65|327.75|327.6|3
1643044460000|2022-01-24 17:14:20|327.85|327.7|327.8|327.65|327.85|327.7|327.75|327.6|14
1643044470000|2022-01-24 17:14:30|327.75|327.6|327.75|327.6|327.8|327.65|327.75|327.6|5
1643044480000|2022-01-24 17:14:40|327.8|327.65|327.8|327.6|327.8|327.65|327.75|327.6|0
1643044490000|2022-01-24 17:14:50|327.85|327.65|327.85|327.65|327.85|327.65|327.85|327.6|5
1643044500000|2022-01-24 17:15:00|327.8|327.6|327.75|327.55|327.85|327.65|327.7|327.55|0
1643044510000|2022-01-24 17:15:10|327.7|327.6|327.7|327.55|327.75|327.6|327.65|327.5|2
1643044520000|2022-01-24 17:15:20|327.75|327.5|327.75|327.55|327.75|327.6|327.7|327.5|0
1643044530000|2022-01-24 17:15:30|327.7|327.45|327.8|327.6|327.8|327.6|327.7|327.45|6
1643044540000|2022-01-24 17:15:40|327.75|327.65|327.75|327.6|327.8|327.65|327.75|327.6|0
1643044550000|2022-01-24 17:15:50|327.8|327.55|327.75|327.6|327.8|327.6|327.7|327.55|0
1643044560000|2022-01-24 17:16:00|327.7|327.55|327.7|327.55|327.75|327.6|327.7|327.55|0
1643044570000|2022-01-24 17:16:10|327.75|327.5|327.65|327.5|327.75|327.55|327.65|327.5|14
1643044580000|2022-01-24 17:16:20|327.7|327.45|327.7|327.55|327.75|327.6|327.7|327.45|2
1643044590000|2022-01-24 17:16:30|327.65|327.5|327.65|327.45|327.7|327.5|327.65|327.45|2
1643044610000|2022-01-24 17:16:50|327.7|327.5|327.7|327.45|327.7|327.5|327.65|327.45|0
1643044620000|2022-01-24 17:17:00|327.65||327.65||327.7||327.65||0
1643044630000|2022-01-24 17:17:10|327.7|327.5|327.65|327.45|327.7|327.5|327.65|327.45|0
1643044640000|2022-01-24 17:17:20|327.7||327.65||327.7||327.65||1
1643044650000|2022-01-24 17:17:30|327.6|327.4|327.45|327.25|327.6|327.4|327.45|327.25|3
1643044660000|2022-01-24 17:17:40|327.4|327.3|327.4|327.25|327.45|327.3|327.4|327.25|0
1643044670000|2022-01-24 17:17:50|327.35|327.2|327.4|327.2|327.4|327.25|327.35|327.2|1
1643044680000|2022-01-24 17:18:00|327.45|327.25|327.55|327.4|327.6|327.4|327.45|327.25|5
1643044690000|2022-01-24 17:18:10|327.6|327.35|327.65|327.45|327.65|327.45|327.6|327.35|4
1643044700000|2022-01-24 17:18:20|327.7|327.5|327.65|327.45|327.7|327.5|327.65|327.45|0
1643044710000|2022-01-24 17:18:30|327.6|327.5|327.65|327.4|327.65|327.5|327.55|327.35|4
1643044720000|2022-01-24 17:18:40|327.6|327.45|327.6|327.35|327.65|327.45|327.6|327.35|7
1643044730000|2022-01-24 17:18:50|327.65|327.5|327.65|327.5|327.65|327.5|327.6|327.4|8
1643044740000|2022-01-24 17:19:00|327.7|327.45|327.75|327.6|327.75|327.6|327.65|327.45|3
1643044750000|2022-01-24 17:19:10|327.7|327.55|327.65|327.45|327.7|327.6|327.65|327.45|2
1643044760000|2022-01-24 17:19:20|327.7|327.5|327.7|327.55|327.7|327.55|327.65|327.5|0
1643044770000|2022-01-24 17:19:30|327.75|327.5|327.75|327.55|327.75|327.6|327.65|327.5|0
1643044780000|2022-01-24 17:19:40|327.7||327.75||327.75||327.7||0
1643044790000|2022-01-24 17:19:50|327.7|327.5|327.65|327.45|327.75|327.5|327.65|327.45|1
1643044800000|2022-01-24 17:20:00|327.6|327.4|327.6|327.4|327.6|327.4|327.5|327.35|4
1643044810000|2022-01-24 17:20:10|327.55|327.45|327.75|327.55|327.75|327.6|327.55|327.45|2
1643044820000|2022-01-24 17:20:20|327.7|327.5|327.7|327.45|327.75|327.5|327.7|327.45|0
1643044830000|2022-01-24 17:20:30|327.65|327.4|327.65|327.45|327.65|327.45|327.6|327.4|5
1643044840000|2022-01-24 17:20:40|327.7|327.5|327.7|327.45|327.7|327.5|327.65|327.45|5
1643044850000|2022-01-24 17:20:50|327.65|327.4|327.6|327.4|327.7|327.4|327.6|327.4|1
1643044860000|2022-01-24 17:21:00|327.55|327.35|327.65|327.45|327.65|327.45|327.55|327.35|0
1643044870000|2022-01-24 17:21:10|327.6|327.4|327.75|327.5|327.75|327.55|327.6|327.4|1
1643044880000|2022-01-24 17:21:20|327.7|327.55|327.8|327.6|327.8|327.65|327.7|327.5|2
1643044890000|2022-01-24 17:21:30|327.75|327.55|327.85|327.65|327.9|327.65|327.75|327.55|2
1643044900000|2022-01-24 17:21:40|327.9||327.85||327.9||327.85||0
1643044910000|2022-01-24 17:21:50|327.9||327.9||327.9||327.85||0
1643044920000|2022-01-24 17:22:00|327.95|327.8|327.95|327.7|327.95|327.8|327.9|327.7|4
1643044930000|2022-01-24 17:22:10|328|327.75|327.95|327.75|328|327.8|327.9|327.75|2
1643044940000|2022-01-24 17:22:20|328|327.8|327.95|327.65|328|327.8|327.95|327.65|4
1643044950000|2022-01-24 17:22:30|328|327.7|328|327.75|328|327.8|327.95|327.65|0
1643044960000|2022-01-24 17:22:40|327.95|327.8|328|327.75|328|327.8|327.95|327.7|0
1643044970000|2022-01-24 17:22:50|327.95|327.8|327.95|327.75|328|327.85|327.95|327.75|0
1643044980000|2022-01-24 17:23:00|328|327.7|328|327.75|328|327.75|327.95|327.7|0
1643044990000|2022-01-24 17:23:10|327.95|327.7|327.9|327.7|328|327.7|327.9|327.7|1
1643045010000|2022-01-24 17:23:30|327.85||327.9||327.9||327.85||0
1643045020000|2022-01-24 17:23:40|327.85|327.75|327.9|327.7|327.9|327.75|327.85|327.7|0
1643045030000|2022-01-24 17:23:50|327.85|327.65|327.85|327.6|327.85|327.65|327.85|327.6|1
1643045050000|2022-01-24 17:24:10|327.8|327.55|327.75|327.5|327.8|327.55|327.75|327.5|1
1643045060000|2022-01-24 17:24:20|327.8|327.45|327.75|327.5|327.8|327.55|327.75|327.45|0
1643045070000|2022-01-24 17:24:30|327.8|327.55|327.75|327.5|327.8|327.55|327.75|327.5|0
1643045080000|2022-01-24 17:24:40|327.8|327.55|327.8|327.55|327.8|327.6|327.75|327.55|0
1643045090000|2022-01-24 17:24:50|327.75|327.5|327.8|327.55|327.8|327.55|327.75|327.5|6
1643045100000|2022-01-24 17:25:00|327.75|327.6|327.6|327.4|327.75|327.6|327.55|327.35|8
1643045110000|2022-01-24 17:25:10|327.55|327.3|327.55|327.35|327.55|327.35|327.55|327.3|1
1643045120000|2022-01-24 17:25:20|327.6|327.3|327.4|327.15|327.6|327.3|327.35|327.15|0
1643045130000|2022-01-24 17:25:30|327.35|327.2|327.4|327.15|327.4|327.2|327.35|327.15|0
1643045140000|2022-01-24 17:25:40|327.35|327.2|327.4|327.2|327.4|327.2|327.35|327.15|0
1643045150000|2022-01-24 17:25:50|327.5|327.25|327.5|327.25|327.55|327.3|327.5|327.25|1
1643045160000|2022-01-24 17:26:00|327.55|327.3|327.5|327.3|327.55|327.3|327.5|327.3|0
1643045170000|2022-01-24 17:26:10|327.55|327.35|327.65|327.5|327.65|327.5|327.55|327.35|0
1643045180000|2022-01-24 17:26:20|327.7|327.45|327.65|327.45|327.7|327.45|327.65|327.45|1
1643045190000|2022-01-24 17:26:30|327.6|327.35|327.55|327.35|327.6|327.4|327.55|327.35|1
1643045200000|2022-01-24 17:26:40|327.6|327.4|327.6|327.35|327.6|327.4|327.55|327.35|2
1643045210000|2022-01-24 17:26:50|327.65|327.4|327.7|327.45|327.7|327.5|327.65|327.35|0
1643045220000|2022-01-24 17:27:00|327.65|327.5|327.7|327.5|327.7|327.55|327.65|327.45|0
1643045230000|2022-01-24 17:27:10|327.65|327.45|327.7|327.45|327.7|327.5|327.65|327.4|1
1643045240000|2022-01-24 17:27:20|327.65|327.5|327.7|327.45|327.7|327.5|327.65|327.45|0
1643045250000|2022-01-24 17:27:30|327.65|327.5|327.8|327.55|327.8|327.6|327.65|327.45|0
1643045260000|2022-01-24 17:27:40||327.6||327.6||327.6||327.55|0
1643045270000|2022-01-24 17:27:50|327.85|327.55|327.85|327.65|327.85|327.65|327.8|327.55|2
1643045280000|2022-01-24 17:28:00|327.9|327.7|327.9|327.7|327.9|327.75|327.9|327.7|2
1643045290000|2022-01-24 17:28:10|327.95|327.75|328|327.85|328|327.85|327.9|327.75|2
1643045300000|2022-01-24 17:28:20|328.05|327.95|328.2|328.05|328.2|328.05|328.05|327.95|8
1643045310000|2022-01-24 17:28:30|328.15|328|328.2|328|328.2|328.05|328.15|328|3
1643045320000|2022-01-24 17:28:40|328.25|328.05|328.25|328.05|328.25|328.05|328.25|328.05|1
1643045330000|2022-01-24 17:28:50|328.2|327.95|328.05|327.9|328.2|327.95|328.05|327.9|5
1643045340000|2022-01-24 17:29:00|328.1|327.95|328.05|327.85|328.15|327.95|328.05|327.85|6
1643045350000|2022-01-24 17:29:10|328|327.8|328|327.8|328.05|327.85|328|327.8|1
1643045360000|2022-01-24 17:29:20|328.05|327.75|327.95|327.75|328.05|327.8|327.95|327.75|0
1643045370000|2022-01-24 17:29:30|328||328||328||327.95||0
1643045380000|2022-01-24 17:29:40|327.95|327.8|327.95|327.8|328|327.85|327.95|327.8|0
1643045390000|2022-01-24 17:29:50|328|327.85|328.05|327.85|328.05|327.85|327.95|327.85|0
1643045400000|2022-01-24 17:30:00|328|327.8|328.1|327.9|328.1|327.9|328|327.8|0
1643045410000|2022-01-24 17:30:10|328.05|327.85|328.15|328|328.15|328|328.05|327.85|2
1643045420000|2022-01-24 17:30:20|328.2|328.05|328.2|328|328.2|328.05|328.15|328|4
1643045430000|2022-01-24 17:30:30|328.15|328.05|328.15|328|328.2|328.05|328.15|328|0
1643045440000|2022-01-24 17:30:40|328.1|327.95|328.05|327.9|328.1|327.95|328.05|327.9|4
1643045450000|2022-01-24 17:30:50|328.1|327.85|327.95|327.75|328.1|327.85|327.95|327.75|1
1643045460000|2022-01-24 17:31:00|328|327.7|328|327.75|328|327.8|327.95|327.7|1
1643045470000|2022-01-24 17:31:10|327.95|327.8|327.9|327.7|328|327.8|327.9|327.7|4
1643045480000|2022-01-24 17:31:20|327.95|327.75|327.95|327.8|327.95|327.8|327.9|327.75|0
1643045490000|2022-01-24 17:31:30|328|327.85|328|327.85|328|327.85|327.95|327.8|4
1643045500000|2022-01-24 17:31:40|328.05|327.9|328.15|327.95|328.15|328|328.05|327.9|4
1643045510000|2022-01-24 17:31:50|328.2|328|328.2|328|328.25|328.05|328.15|327.95|3
1643045520000|2022-01-24 17:32:00|328.15|327.9|328.15|327.95|328.15|327.95|328.05|327.9|3
1643045530000|2022-01-24 17:32:10|328.1|328|328.05|327.85|328.2|328|328.05|327.85|3
1643045540000|2022-01-24 17:32:20|328.1||328.05||328.1||328||0
1643045550000|2022-01-24 17:32:30|328||328.05||328.05||328||0
1643045560000|2022-01-24 17:32:40|328||328.05||328.1||328||0
1643045570000|2022-01-24 17:32:50|328|327.8|328|327.8|328|327.8|327.9|327.75|1
1643045580000|2022-01-24 17:33:00|328.05|327.85|328.15|327.95|328.2|328|328.05|327.85|1
1643045590000|2022-01-24 17:33:10|328.2|328|328.1|327.9|328.2|328|328.05|327.9|5
1643045600000|2022-01-24 17:33:20|328.05|327.85|328.05|327.85|328.1|327.9|328.05|327.85|1
1643045610000|2022-01-24 17:33:30|328.1|327.8|328|327.8|328.1|327.85|327.95|327.8|1
1643045620000|2022-01-24 17:33:40|327.95|327.85|328.15|328|328.2|328|327.95|327.85|5
1643045630000|2022-01-24 17:33:50|328.2|327.95|328.05|327.9|328.2|327.95|328.05|327.85|4
1643045640000|2022-01-24 17:34:00|328.1|327.85|328.05|327.85|328.1|327.85|328.05|327.85|0
1643045650000|2022-01-24 17:34:10|328.1|327.9|328.1|327.9|328.1|327.95|328.05|327.9|0
1643045660000|2022-01-24 17:34:20|328.05|327.85|328.05|327.85|328.1|327.85|328.05|327.85|1
1643045670000|2022-01-24 17:34:30|328.1||328.05||328.1||328.05||0
1643045680000|2022-01-24 17:34:40|328.1|327.9|328.05|327.85|328.1|327.9|328.05|327.85|1
1643045690000|2022-01-24 17:34:50|328|327.9|328.15|327.95|328.15|327.95|328|327.9|1
1643045700000|2022-01-24 17:35:00|328.1|327.9|328.05|327.9|328.1|327.9|328.05|327.9|3
1643045710000|2022-01-24 17:35:10|328.1|327.95|328.05|327.85|328.1|327.95|328.05|327.85|0
1643045720000|2022-01-24 17:35:20|328|327.8|327.95|327.75|328|327.8|327.9|327.7|5
1643045730000|2022-01-24 17:35:30|327.9|327.8|327.95|327.7|328|327.8|327.9|327.7|0
1643045740000|2022-01-24 17:35:40|327.8|327.65|327.75|327.6|327.85|327.65|327.75|327.6|0
1643045750000|2022-01-24 17:35:50|327.8||327.8||327.85||327.75||0
1643045760000|2022-01-24 17:36:00|327.85|327.65|327.7|327.5|327.85|327.65|327.7|327.5|0
1643045770000|2022-01-24 17:36:10|327.75|327.55|327.75|327.5|327.75|327.55|327.65|327.5|0
1643045780000|2022-01-24 17:36:20|327.7|327.55|327.75|327.55|327.75|327.55|327.65|327.5|0
1643045790000|2022-01-24 17:36:30|327.7|327.45|327.7|327.5|327.75|327.55|327.65|327.45|6
1643045800000|2022-01-24 17:36:40|327.65|327.45|327.7|327.45|327.7|327.45|327.65|327.45|3
1643045810000|2022-01-24 17:36:50|327.65|327.5|327.75|327.55|327.75|327.55|327.65|327.5|0
1643045820000|2022-01-24 17:37:00|327.7|327.5|327.85|327.7|327.85|327.7|327.7|327.5|2
1643045830000|2022-01-24 17:37:10|327.8|327.65|327.7|327.55|327.85|327.65|327.7|327.55|1
1643045840000|2022-01-24 17:37:20|327.75|327.5|327.7|327.5|327.75|327.55|327.65|327.45|1
1643045850000|2022-01-24 17:37:30|327.75|327.45|327.85|327.65|327.85|327.65|327.7|327.45|0
1643045860000|2022-01-24 17:37:40||327.6||327.65||327.65||327.6|0
1643045870000|2022-01-24 17:37:50|327.9|327.6|327.8|327.6|327.9|327.65|327.75|327.55|0
1643045880000|2022-01-24 17:38:00|327.85|327.55|327.85|327.6|327.85|327.6|327.8|327.55|2
1643045890000|2022-01-24 17:38:10||327.65||327.65||327.7||327.65|0
1643045900000|2022-01-24 17:38:20|327.8|327.55|327.85|327.7|327.85|327.7|327.7|327.55|1
1643045910000|2022-01-24 17:38:30||327.65||327.65||327.7||327.65|0
1643045920000|2022-01-24 17:38:40|327.9|327.7|327.9|327.65|327.9|327.7|327.85|327.65|0
1643045930000|2022-01-24 17:38:50|327.85|327.7|327.9|327.7|327.9|327.7|327.85|327.65|0
1643045940000|2022-01-24 17:39:00|327.85|327.65|327.8|327.6|327.9|327.7|327.75|327.6|0
1643045950000|2022-01-24 17:39:10|327.75|327.65|327.85|327.65|327.85|327.65|327.75|327.65|0
1643045960000|2022-01-24 17:39:20|327.8|327.6|327.9|327.75|327.9|327.75|327.75|327.6|0
1643045970000|2022-01-24 17:39:30|327.95|327.7|328.1|327.85|328.1|327.9|327.95|327.7|1
1643045980000|2022-01-24 17:39:40||327.9||327.9||327.95||327.85|0
1643045990000|2022-01-24 17:39:50|328.05|327.95|328.1|327.85|328.1|327.95|328|327.8|1
1643046000000|2022-01-24 17:40:00|328.05|327.8|328|327.8|328.05|327.85|327.95|327.8|3
1643046010000|2022-01-24 17:40:10|327.95|327.85|327.85|327.65|327.95|327.85|327.85|327.65|0
1643046020000|2022-01-24 17:40:20|327.9|327.7|327.85|327.65|327.9|327.7|327.85|327.65|0
1643046030000|2022-01-24 17:40:30|327.9|327.7|327.85|327.65|327.9|327.75|327.8|327.65|0
1643046040000|2022-01-24 17:40:40|327.8|327.7|327.9|327.65|327.9|327.7|327.8|327.65|0
1643046050000|2022-01-24 17:40:50|327.85|327.7|327.95|327.75|327.95|327.8|327.85|327.7|0
1643046060000|2022-01-24 17:41:00|327.9|327.7|328|327.75|328|327.75|327.9|327.7|1
1643046070000|2022-01-24 17:41:10|327.95|327.7|327.85|327.65|327.95|327.75|327.85|327.6|0
1643046080000|2022-01-24 17:41:20|327.9|327.6|327.95|327.75|327.95|327.8|327.85|327.6|0
1643046090000|2022-01-24 17:41:30|328|327.8|328.05|327.85|328.05|327.85|328|327.75|1
1643046100000|2022-01-24 17:41:40|328|327.9|328.05|327.85|328.05|327.9|328|327.85|0
1643046110000|2022-01-24 17:41:50||327.9||327.85||327.9||327.85|0
1643046120000|2022-01-24 17:42:00|328.1|327.9|328.15|327.95|328.15|328|328.1|327.9|0
1643046130000|2022-01-24 17:42:10|328.2|328|328.25|328.1|328.25|328.1|328.2|328|2
1643046140000|2022-01-24 17:42:20|328.3|328.05|328.35|328.15|328.35|328.15|328.3|328.05|7
1643046150000|2022-01-24 17:42:30|328.4|328.2|328.45|328.25|328.45|328.25|328.4|328.2|2
1643046160000|2022-01-24 17:42:40|328.5||328.5||328.5||328.45||1
1643046180000|2022-01-24 17:43:00|328.55||328.5||328.55||328.5||1
1643046190000|2022-01-24 17:43:10|328.55||328.45||328.55||328.45||0
1643046200000|2022-01-24 17:43:20|328.4|328.2|328.45|328.25|328.45|328.25|328.4|328.2|7
1643046210000|2022-01-24 17:43:30|328.5||328.5||328.5||328.45||0
1643046220000|2022-01-24 17:43:40|328.55||328.55||328.55||328.55||1
1643046230000|2022-01-24 17:43:50|328.5||328.5||328.55||328.5||0
1643046240000|2022-01-24 17:44:00|328.55|328.35|328.6|328.4|328.6|328.4|328.5|328.35|6
1643046250000|2022-01-24 17:44:10|328.65|328.45|328.65|328.45|328.65|328.45|328.6|328.45|2
1643046260000|2022-01-24 17:44:20|328.7|328.4|328.6|328.45|328.7|328.45|328.6|328.4|7
1643046270000|2022-01-24 17:44:30|328.65|328.4|328.6|328.4|328.65|328.4|328.6|328.4|4
1643046280000|2022-01-24 17:44:40|328.55|328.35|328.6|328.45|328.6|328.45|328.55|328.35|3
1643046290000|2022-01-24 17:44:50|328.65||328.7||328.7||328.65||0
1643046300000|2022-01-24 17:45:00|328.65||328.65||328.7||328.65||0
1643046310000|2022-01-24 17:45:10|328.7||328.7||328.7||328.65||0
1643046330000|2022-01-24 17:45:30|328.65||328.7||328.7||328.65||0
1643046350000|2022-01-24 17:45:50|328.65|328.4|328.65|328.45|328.7|328.45|328.6|328.4|5
1643046360000|2022-01-24 17:46:00|328.7||328.75||328.75||328.65||1
1643046370000|2022-01-24 17:46:10|328.7||328.7||328.75||328.7||0
1643046380000|2022-01-24 17:46:20|328.75||328.65||328.75||328.65||0
1643046390000|2022-01-24 17:46:30|328.7||328.65||328.7||328.6||1
1643046400000|2022-01-24 17:46:40|328.7||328.75||328.75||328.65||0
1643046410000|2022-01-24 17:46:50|328.7||328.7||328.75||328.65||2
1643046420000|2022-01-24 17:47:00|328.65||328.65||328.65||328.65||1
1643046430000|2022-01-24 17:47:10|328.75|328.65|328.8|328.65|328.8|328.65|328.75|328.65|10
1643046440000|2022-01-24 17:47:20|328.85|328.7|328.85|328.7|328.9|328.75|328.85|328.7|5
1643046450000|2022-01-24 17:47:30|328.9|328.65|328.85|328.65|328.9|328.65|328.8|328.65|9
1643046460000|2022-01-24 17:47:40|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1643046470000|2022-01-24 17:47:50|328.95|328.75|328.9|328.75|328.95|328.8|328.9|328.75|6
1643046480000|2022-01-24 17:48:00|328.85|328.7|328.85|328.7|328.9|328.7|328.8|328.6|7
1643046490000|2022-01-24 17:48:10|328.9|328.65|328.8|328.65|328.9|328.65|328.8|328.65|3
1643046500000|2022-01-24 17:48:20|328.85||328.8||328.85||328.8||0
1643046510000|2022-01-24 17:48:30|328.75|328.6|328.8|328.6|328.8|328.65|328.65|328.5|1
1643046520000|2022-01-24 17:48:40|328.85|328.65|328.9|328.7|328.9|328.75|328.85|328.6|2
1643046530000|2022-01-24 17:48:50|328.95|328.75|328.9|328.75|328.95|328.75|328.9|328.7|0
1643046540000|2022-01-24 17:49:00|328.95|328.65|328.9|328.7|328.95|328.75|328.9|328.65|2
1643046550000|2022-01-24 17:49:10|328.95|328.65|328.9|328.65|328.95|328.65|328.9|328.65|0
1643046560000|2022-01-24 17:49:20|328.8||328.9||328.9||328.8||1
1643046580000|2022-01-24 17:49:40|328.95||328.9||328.95||328.9||0
1643046590000|2022-01-24 17:49:50|328.95||328.95||328.95||328.9||0
1643046600000|2022-01-24 17:50:00|328.9|328.6|328.9|328.6|328.95|328.65|328.9|328.6|0
1643046610000|2022-01-24 17:50:10|328.85|328.5|328.7|328.45|328.85|328.5|328.65|328.4|2
1643046620000|2022-01-24 17:50:20|328.75|328.5|328.8|328.6|328.8|328.6|328.75|328.5|1
1643046630000|2022-01-24 17:50:30|328.75|328.65|328.9|328.65|328.9|328.75|328.75|328.65|4
1643046640000|2022-01-24 17:50:40|328.85|328.55|328.8|328.55|328.85|328.6|328.75|328.55|3
1643046650000|2022-01-24 17:50:50||328.6||328.65||328.65||328.55|0
1643046660000|2022-01-24 17:51:00|328.85|328.75|328.95|328.65|328.95|328.75|328.85|328.65|6
1643046670000|2022-01-24 17:51:10|329|328.7|329.1|328.85|329.1|328.85|329|328.7|2
1643046680000|2022-01-24 17:51:20|329.2|328.95|329.25|329|329.25|329.1|329.2|328.95|10
1643046690000|2022-01-24 17:51:30|329.2|329.05|329.2|328.95|329.2|329.05|329.15|328.95|0
1643046700000|2022-01-24 17:51:40|329.15|329|329.25|329.05|329.25|329.05|329.15|328.95|4
1643046710000|2022-01-24 17:51:50|329.2|329|329.3|329.15|329.3|329.15|329.2|329|6
1643046720000|2022-01-24 17:52:00|329.25|329.1|329.2|329|329.3|329.15|329.15|328.95|1
1643046730000|2022-01-24 17:52:10|329.15|328.95|329.15|328.95|329.2|329.05|329.15|328.95|0
1643046740000|2022-01-24 17:52:20|329.2|329|329.2|329|329.2|329.05|329.15|328.95|1
1643046750000|2022-01-24 17:52:30|329.25|328.95|329.3|329.15|329.3|329.15|329.25|328.95|0
1643046760000|2022-01-24 17:52:40|329.35|329.1|329.35|329.15|329.35|329.2|329.3|329.1|1
1643046770000|2022-01-24 17:52:50|329.4|329.2|329.4|329.2|329.4|329.25|329.4|329.15|1
1643046780000|2022-01-24 17:53:00|329.35|329.25|329.3|329.15|329.35|329.25|329.3|329.15|2
1643046790000|2022-01-24 17:53:10|329.35|329.2|329.45|329.3|329.45|329.3|329.35|329.2|21
1643046800000|2022-01-24 17:53:20|329.5|329.25|329.5|329.3|329.5|329.35|329.5|329.25|10
1643046810000|2022-01-24 17:53:30|329.45|329.4|329.65|329.45|329.65|329.45|329.45|329.35|31
1643046820000|2022-01-24 17:53:40|329.6|329.5|329.55|329.4|329.65|329.5|329.55|329.4|10
1643046830000|2022-01-24 17:53:50|329.5|329.35|329.5|329.35|329.55|329.35|329.5|329.25|8
1643046840000|2022-01-24 17:54:00|329.55||329.5||329.55||329.5||0
1643046850000|2022-01-24 17:54:10|329.55|329.4|329.7|329.5|329.7|329.5|329.5|329.4|5
1643046860000|2022-01-24 17:54:20|329.75|329.55|329.8|329.6|329.8|329.6|329.75|329.55|2
1643046870000|2022-01-24 17:54:30|329.75|329.65|329.85|329.7|329.85|329.7|329.75|329.65|1
1643046880000|2022-01-24 17:54:40|329.8|329.65|329.85|329.65|329.85|329.7|329.8|329.65|7
1643046890000|2022-01-24 17:54:50|329.8||329.9||329.95||329.8||0
1643046900000|2022-01-24 17:55:00|329.85||329.85||329.9||329.8||4
1643046910000|2022-01-24 17:55:10|329.9|329.75|330.1|329.85|330.1|329.95|329.9|329.75|8
1643046920000|2022-01-24 17:55:20|330.15|329.9|330.2|330|330.2|330|330.15|329.9|23
1643046930000|2022-01-24 17:55:30|330.15|330.05|330.2|330.05|330.2|330.05|330.15|330|2
1643046940000|2022-01-24 17:55:40|330.25|330.1|330.35|330.15|330.35|330.15|330.2|330.1|6
1643046950000|2022-01-24 17:55:50|330.3|330.2|330.35|330.15|330.35|330.2|330.3|330.15|7
1643046960000|2022-01-24 17:56:00|330.3|330.1|330.25|330.05|330.35|330.1|330.2|330.05|1
1643046970000|2022-01-24 17:56:10|330.2|330.1|330.3|330.15|330.3|330.15|330.2|330.05|1
1643046980000|2022-01-24 17:56:20|330.35|330.2|330.3|330.1|330.35|330.2|330.3|330.1|8
1643046990000|2022-01-24 17:56:30|330.35|330.15|330.35|330.15|330.35|330.2|330.35|330.1|2
1643047000000|2022-01-24 17:56:40|330.4|330.1|330.4|330.2|330.4|330.2|330.35|330.1|0
1643047010000|2022-01-24 17:56:50|330.5|330.25|330.55|330.3|330.55|330.3|330.45|330.25|19
1643047020000|2022-01-24 17:57:00|330.5|330.25|330.4|330.25|330.55|330.3|330.4|330.2|9
1643047030000|2022-01-24 17:57:10|330.45|330.3|330.55|330.35|330.55|330.4|330.45|330.3|15
1643047040000|2022-01-24 17:57:20|330.5|330.4|330.6|330.45|330.6|330.45|330.5|330.4|7
1643047050000|2022-01-24 17:57:30|330.65|330.5|330.6|330.45|330.75|330.55|330.6|330.45|15
1643047060000|2022-01-24 17:57:40|330.65|330.5|330.65|330.5|330.7|330.5|330.65|330.5|1
1643047070000|2022-01-24 17:57:50|330.6|330.45|330.6|330.45|330.6|330.5|330.6|330.45|20
1643047080000|2022-01-24 17:58:00|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.4|17
1643047090000|2022-01-24 17:58:10|330.65|330.5|330.9|330.65|330.9|330.65|330.65|330.5|13
1643047100000|2022-01-24 17:58:20|330.85|330.7|330.85|330.65|330.95|330.75|330.85|330.65|14
1643047110000|2022-01-24 17:58:30|330.9|330.7|330.85|330.7|330.9|330.7|330.85|330.65|19
1643047120000|2022-01-24 17:58:40|330.8|330.65|330.75|330.6|330.8|330.65|330.75|330.6|8
1643047130000|2022-01-24 17:58:50|330.9|330.65|330.85|330.7|330.9|330.7|330.8|330.65|14
1643047140000|2022-01-24 17:59:00|330.9|330.75|330.95|330.8|330.95|330.8|330.9|330.7|3
1643047150000|2022-01-24 17:59:10|331|330.85|330.8|330.6|331|330.85|330.8|330.6|10
1643047160000|2022-01-24 17:59:20||330.65||330.65||330.65||330.65|0
1643047170000|2022-01-24 17:59:30|330.75|330.6|330.75|330.55|330.75|330.6|330.75|330.55|4
1643047180000|2022-01-24 17:59:40|330.8|330.6|330.7|330.55|330.85|330.65|330.7|330.55|1
1643047190000|2022-01-24 17:59:50|330.75|330.6|330.85|330.7|330.9|330.7|330.75|330.55|9
1643047200000|2022-01-24 18:00:00|330.95|330.8|331.05|330.7|331.1|330.85|330.95|330.7|34
1643047210000|2022-01-24 18:00:10|331.1|330.8|331.05|330.75|331.1|330.85|331.05|330.7|0
1643047220000|2022-01-24 18:00:20|331.1|330.8|331|330.75|331.1|330.9|331|330.7|5
1643047230000|2022-01-24 18:00:30|331.1|330.7|331.1|330.7|331.1|330.85|330.9|330.7|2
1643047240000|2022-01-24 18:00:40|331|330.75|331.1|330.9|331.1|330.9|331|330.7|0
1643047250000|2022-01-24 18:00:50|331.15|330.95|331.1|330.95|331.15|330.95|331.05|330.9|3
1643047260000|2022-01-24 18:01:00|331.05|330.85|331|330.75|331.15|330.85|330.9|330.7|7
1643047270000|2022-01-24 18:01:10|330.95|330.7|330.95|330.7|331.05|330.8|330.9|330.65|6
1643047280000|2022-01-24 18:01:20|330.9||330.9||331.05||330.9||0
1643047290000|2022-01-24 18:01:30||330.6||330.5||330.6||330.35|5
1643047310000|2022-01-24 18:01:50||330.55||330.55||330.6||330.55|0
1643047320000|2022-01-24 18:02:00||330.6||330.7||330.7||330.55|1
1643047330000|2022-01-24 18:02:10|331|330.75|331|330.7|331.15|330.9|330.95|330.7|13
1643047340000|2022-01-24 18:02:20|330.95|330.75|330.9|330.5|331.15|330.8|330.9|330.45|2
1643047360000|2022-01-24 18:02:40|331.1|330.55|331|330.8|331.1|330.8|331|330.55|1
1643047370000|2022-01-24 18:02:50|331.15|330.85|331.15|330.9|331.15|330.9|331.15|330.85|4
1643047380000|2022-01-24 18:03:00|331.1||331.05||331.1||331.05||2
1643047390000|2022-01-24 18:03:10|331|330.8|331|330.8|331.1|330.9|331|330.75|8
1643047400000|2022-01-24 18:03:20|331.1|330.85|331.05|330.85|331.1|330.85|331.05|330.8|1
1643047410000|2022-01-24 18:03:30|331|330.9|331.05|330.85|331.15|330.9|331|330.85|2
1643047420000|2022-01-24 18:03:40|331.2|330.9|331.05|330.85|331.2|330.9|331.05|330.85|3
1643047430000|2022-01-24 18:03:50|331.15|330.9|331.15|330.95|331.15|331|331.15|330.9|4
1643047440000|2022-01-24 18:04:00|331.1|330.85|331.05|330.85|331.15|330.9|331|330.8|3
1643047450000|2022-01-24 18:04:10|331|330.8|331.1|330.95|331.15|330.95|330.95|330.75|4
1643047460000|2022-01-24 18:04:20|331.2|331|331.2|330.9|331.3|331.05|331.1|330.9|8
1643047470000|2022-01-24 18:04:30|331.25|330.85|330.95|330.8|331.25|330.85|330.9|330.75|60
1643047480000|2022-01-24 18:04:40|331||330.95||331||330.95||8
1643047490000|2022-01-24 18:04:50|331|330.7|330.9|330.7|331|330.7|330.9|330.7|10
1643047500000|2022-01-24 18:05:00|330.95|330.8|331|330.8|331|330.8|330.9|330.8|1
1643047510000|2022-01-24 18:05:10|330.95|330.7|330.9|330.7|331|330.7|330.9|330.7|4
1643047520000|2022-01-24 18:05:20|330.85||330.9||330.9||330.85||0
1643047530000|2022-01-24 18:05:30|330.85|330.75|331|330.85|331|330.85|330.85|330.75|3
1643047540000|2022-01-24 18:05:40|330.95|330.8|331|330.8|331|330.8|330.95|330.8|30
1643047550000|2022-01-24 18:05:50|330.95|330.85|331|330.8|331|330.85|330.95|330.8|2
1643047560000|2022-01-24 18:06:00|330.95|330.75|330.95|330.7|330.95|330.75|330.9|330.7|6
1643047570000|2022-01-24 18:06:10|331||330.95||331||330.95||4
1643047580000|2022-01-24 18:06:20|331||331||331||330.95||0
1643047590000|2022-01-24 18:06:30|||||||||1
1643047600000|2022-01-24 18:06:40|331.1|330.9|331.15|330.9|331.15|330.9|331.1|330.9|18
1643047610000|2022-01-24 18:06:50|331.2|330.95|331.25|331.05|331.25|331.05|331.15|330.95|1
1643047620000|2022-01-24 18:07:00|331.3|331.1|331.45|331.25|331.45|331.25|331.3|331.1|5
1643047630000|2022-01-24 18:07:10|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.25|4
1643047640000|2022-01-24 18:07:20|331.55|331.4|331.4|331.25|331.55|331.4|331.4|331.25|10
1643047650000|2022-01-24 18:07:30|331.45|331.2|331.45|331.25|331.45|331.25|331.35|331.2|6
1643047660000|2022-01-24 18:07:40|331.4|331.2|331.55|331.3|331.55|331.3|331.4|331.2|5
1643047670000|2022-01-24 18:07:50|331.6|331.35|331.6|331.4|331.6|331.4|331.55|331.35|3
1643047680000|2022-01-24 18:08:00|331.55|331.45|331.55|331.3|331.6|331.45|331.55|331.3|5
1643047690000|2022-01-24 18:08:10|331.6||331.55||331.6||331.55||0
1643047700000|2022-01-24 18:08:20|331.6|331.35|331.7|331.45|331.7|331.45|331.55|331.35|5
1643047710000|2022-01-24 18:08:30|331.65|331.5|331.7|331.5|331.75|331.55|331.65|331.5|4
1643047720000|2022-01-24 18:08:40|331.75||331.75||331.8||331.75||0
1643047730000|2022-01-24 18:08:50|331.7||331.7||331.75||331.7||0
1643047740000|2022-01-24 18:09:00|331.75|331.55|331.75|331.55|331.75|331.55|331.65|331.55|1
1643047750000|2022-01-24 18:09:10|331.7||331.75||331.8||331.7||1
1643047760000|2022-01-24 18:09:20|331.7|331.5|331.7|331.5|331.7|331.5|331.65|331.5|4
1643047770000|2022-01-24 18:09:30|331.75|331.45|331.6|331.4|331.75|331.45|331.6|331.4|3
1643047780000|2022-01-24 18:09:40|331.65|331.45|331.6|331.4|331.65|331.45|331.6|331.4|1
1643047790000|2022-01-24 18:09:50|331.55|331.35|331.55|331.4|331.6|331.4|331.5|331.35|0
1643047800000|2022-01-24 18:10:00|331.6|331.45|331.65|331.45|331.65|331.45|331.55|331.45|8
1643047810000|2022-01-24 18:10:10|331.7|331.5|331.75|331.5|331.8|331.5|331.7|331.5|3
1643047820000|2022-01-24 18:10:20|331.8|331.55|331.8|331.6|331.8|331.6|331.8|331.55|0
1643047830000|2022-01-24 18:10:30|331.75|331.55|331.75|331.55|331.8|331.55|331.75|331.55|12
1643047840000|2022-01-24 18:10:40|331.7|331.6|331.9|331.7|331.9|331.7|331.7|331.55|7
1643047850000|2022-01-24 18:10:50|331.85|331.65|331.8|331.6|331.85|331.65|331.8|331.6|1
1643047860000|2022-01-24 18:11:00|331.75|331.55|331.65|331.45|331.75|331.55|331.65|331.45|5
1643047870000|2022-01-24 18:11:10|331.6|331.5|331.75|331.5|331.75|331.5|331.6|331.5|2
1643047880000|2022-01-24 18:11:20|331.8|331.55|331.8|331.6|331.8|331.6|331.75|331.55|1
1643047890000|2022-01-24 18:11:30|331.75|331.5|331.75|331.5|331.8|331.5|331.75|331.5|6
1643047900000|2022-01-24 18:11:40|331.8||331.8||331.8||331.75||3
1643047910000|2022-01-24 18:11:50|331.75|331.55|331.85|331.65|331.95|331.75|331.75|331.55|8
1643047920000|2022-01-24 18:12:00|331.9|331.7|331.8|331.6|331.95|331.7|331.8|331.6|4
1643047930000|2022-01-24 18:12:10|331.75|331.55|331.7|331.5|331.75|331.55|331.7|331.5|1
1643047940000|2022-01-24 18:12:20|331.75||331.8||331.8||331.75||7
1643047950000|2022-01-24 18:12:30|331.75||331.75||331.8||331.75||1
1643047960000|2022-01-24 18:12:40|331.7||331.75||331.75||331.7||1
1643047970000|2022-01-24 18:12:50|331.8|331.55|331.9|331.75|331.9|331.75|331.8|331.55|9
1643047980000|2022-01-24 18:13:00|331.95|331.7|331.95|331.7|331.95|331.7|331.95|331.7|4
1643047990000|2022-01-24 18:13:10|331.9|331.65|331.9|331.65|331.9|331.7|331.85|331.65|0
1643048000000|2022-01-24 18:13:20|331.95|331.7|331.95|331.7|331.95|331.75|331.95|331.7|0
1643048010000|2022-01-24 18:13:30|332|331.75|332|331.8|332|331.85|332|331.75|0
1643048020000|2022-01-24 18:13:40|331.95|331.85|331.95|331.75|332.05|331.85|331.95|331.75|8
1643048030000|2022-01-24 18:13:50|332|331.8|332|331.8|332.05|331.9|332|331.8|0
1643048040000|2022-01-24 18:14:00|332.05|331.85|332.15|331.9|332.15|331.9|332.05|331.8|2
1643048060000|2022-01-24 18:14:20|332.1|331.95|331.95|331.8|332.1|331.95|331.95|331.8|3
1643048070000|2022-01-24 18:14:30|331.9|331.75|332|331.8|332|331.8|331.9|331.75|2
1643048080000|2022-01-24 18:14:40|332.1|331.85|332.15|331.9|332.15|331.9|332.1|331.85|6
1643048090000|2022-01-24 18:14:50|332.05|331.95|332.1|331.9|332.1|331.95|332.05|331.85|2
1643048100000|2022-01-24 18:15:00|332.15|331.95|332.1|331.95|332.15|332|332.1|331.95|1
1643048110000|2022-01-24 18:15:10|332.05|331.9|331.95|331.75|332.1|331.9|331.95|331.75|3
1643048120000|2022-01-24 18:15:20|331.9|331.7|331.95|331.7|331.95|331.7|331.9|331.7|0
1643048130000|2022-01-24 18:15:30|332|331.75|332|331.85|332.05|331.85|332|331.75|0
1643048140000|2022-01-24 18:15:40|331.95|331.8|332.05|331.85|332.05|331.85|331.95|331.75|2
1643048150000|2022-01-24 18:15:50|332|331.8|332|331.8|332.05|331.85|331.95|331.8|2
1643048160000|2022-01-24 18:16:00|332.05|331.85|332|331.8|332.05|331.85|332|331.8|0
1643048170000|2022-01-24 18:16:10|332.05|331.85|332.15|331.95|332.15|332|332|331.8|0
1643048180000|2022-01-24 18:16:20|332.1|332|332.05|331.9|332.1|332|332.05|331.9|1
1643048190000|2022-01-24 18:16:30|332.1|331.85|332.1|331.9|332.1|331.9|332|331.85|1
1643048200000|2022-01-24 18:16:40|332.15||332.15||332.15||332.15||0
1643048210000|2022-01-24 18:16:50|332.2||332.2||332.25||332.2||5
1643048220000|2022-01-24 18:17:00|332.25|331.95|332.3|332.1|332.3|332.1|332.15|331.95|1
1643048230000|2022-01-24 18:17:10|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|0
1643048240000|2022-01-24 18:17:20|332.35|332.15|332.35|332.15|332.35|332.2|332.3|332.15|1
1643048250000|2022-01-24 18:17:30|332.3|332.2|332.35|332.2|332.4|332.2|332.3|332.15|2
1643048260000|2022-01-24 18:17:40|332.3|332.15|332.25|332.1|332.3|332.15|332.2|332.05|2
1643048270000|2022-01-24 18:17:50|332.3|332.05|332.25|332.05|332.3|332.05|332.15|332|1
1643048280000|2022-01-24 18:18:00|332.2|332.1|332.15|332|332.3|332.1|332.15|332|1
1643048290000|2022-01-24 18:18:10|332.2|332.05|332.2|332|332.25|332.05|332.15|331.95|0
1643048300000|2022-01-24 18:18:20|332.25|332.05|332.25|332.05|332.3|332.1|332.2|332.05|0
1643048310000|2022-01-24 18:18:30|332.3|332.1|332.2|332|332.3|332.1|332.15|331.95|1
1643048320000|2022-01-24 18:18:40|332.15|331.95|332.2|332|332.2|332|332.15|331.95|1
1643048330000|2022-01-24 18:18:50|332.15|332.05|332.35|332.1|332.35|332.15|332.15|332|1
1643048350000|2022-01-24 18:19:10|332.4|332.15|332.35|332.15|332.4|332.2|332.35|332.15|1
1643048360000|2022-01-24 18:19:20|332.4|332.2|332.4|332.2|332.4|332.25|332.35|332.2|6
1643048370000|2022-01-24 18:19:30|332.45|332.25|332.45|332.25|332.45|332.25|332.4|332.2|1
1643048380000|2022-01-24 18:19:40|332.4||332.4||332.45||332.4||0
1643048390000|2022-01-24 18:19:50|332.45|332.2|332.35|332.2|332.45|332.2|332.35|332.2|1
1643048400000|2022-01-24 18:20:00||332.15||332.1||332.15||332.1|2
1643048410000|2022-01-24 18:20:10||332.15||332.15||332.15||332.15|0
1643048420000|2022-01-24 18:20:20|332.4|332.2|332.35|332.1|332.4|332.2|332.35|332.1|1
1643048430000|2022-01-24 18:20:30||332.05||332.05||332.05||332.05|0
1643048440000|2022-01-24 18:20:40||332||332||332||332|0
1643048450000|2022-01-24 18:20:50|332.2|331.95|332.2|331.95|332.2|332.05|332.2|331.95|0
1643048460000|2022-01-24 18:21:00|332.15|331.9|332.05|331.85|332.15|331.9|332|331.85|2
1643048470000|2022-01-24 18:21:10|332|331.7|331.95|331.7|332.05|331.7|331.95|331.7|2
1643048480000|2022-01-24 18:21:20|331.9|331.65|331.85|331.65|331.9|331.65|331.85|331.65|1
1643048490000|2022-01-24 18:21:30|331.9|331.7|331.95|331.75|331.95|331.75|331.85|331.65|2
1643048500000|2022-01-24 18:21:40|332|331.8|331.95|331.75|332|331.8|331.95|331.7|2
1643048510000|2022-01-24 18:21:50|332|331.8|332|331.85|332.05|331.85|332|331.8|1
1643048520000|2022-01-24 18:22:00|332.05|331.9|331.95|331.75|332.1|331.9|331.95|331.75|2
1643048530000|2022-01-24 18:22:10|332|331.8|332.05|331.8|332.1|331.9|331.95|331.75|0
1643048540000|2022-01-24 18:22:20|332|331.85|332.05|331.8|332.05|331.85|332|331.8|0
1643048550000|2022-01-24 18:22:30|332|331.75|331.95|331.75|332|331.75|331.95|331.75|2
1643048560000|2022-01-24 18:22:40|332|331.8|332.05|331.85|332.05|331.85|332|331.8|0
1643048570000|2022-01-24 18:22:50|332.1|331.9|332.05|331.9|332.1|331.9|332.05|331.85|0
1643048580000|2022-01-24 18:23:00|332|331.8|332.05|331.8|332.05|331.9|331.95|331.8|4
1643048590000|2022-01-24 18:23:10|332|331.75|331.95|331.75|332.05|331.75|331.95|331.75|0
1643048600000|2022-01-24 18:23:20|331.9|331.7|331.9|331.7|331.95|331.7|331.9|331.7|0
1643048610000|2022-01-24 18:23:30|331.85|331.65|331.75|331.6|331.9|331.7|331.75|331.6|0
1643048620000|2022-01-24 18:23:40|331.7|331.55|331.7|331.55|331.75|331.55|331.7|331.55|2
1643048630000|2022-01-24 18:23:50|331.65|331.5|331.65|331.45|331.7|331.5|331.6|331.45|1
1643048640000|2022-01-24 18:24:00|331.6|331.5|331.65|331.5|331.7|331.5|331.6|331.45|0
1643048650000|2022-01-24 18:24:10|331.6|331.45|331.55|331.4|331.7|331.5|331.55|331.4|6
1643048660000|2022-01-24 18:24:20|331.6|331.45|331.55|331.3|331.65|331.45|331.55|331.3|1
1643048680000|2022-01-24 18:24:40|331.5||331.55||331.55||331.5||0
1643048690000|2022-01-24 18:24:50|331.5||331.5||331.55||331.45||0
1643048700000|2022-01-24 18:25:00|331.45|331.35|331.65|331.45|331.7|331.45|331.45|331.35|1
1643048710000|2022-01-24 18:25:10|331.6|331.5|331.75|331.45|331.75|331.5|331.6|331.45|0
1643048720000|2022-01-24 18:25:20|331.7|331.5|331.75|331.5|331.75|331.5|331.65|331.45|0
1643048730000|2022-01-24 18:25:30|331.7|331.55|331.8|331.6|331.8|331.6|331.7|331.55|1
1643048740000|2022-01-24 18:25:40|331.75|331.55|331.65|331.5|331.8|331.6|331.65|331.5|2
1643048750000|2022-01-24 18:25:50|331.6|331.45|331.6|331.4|331.7|331.45|331.55|331.4|1
1643048760000|2022-01-24 18:26:00|331.65|331.45|331.75|331.5|331.75|331.55|331.6|331.45|0
1643048770000|2022-01-24 18:26:10|331.7|331.55|331.5|331.3|331.75|331.55|331.5|331.3|2
1643048780000|2022-01-24 18:26:20|331.45||331.45||331.5||331.45||1
1643048790000|2022-01-24 18:26:30|331.35|331.25|331.4|331.2|331.45|331.25|331.35|331.15|5
1643048800000|2022-01-24 18:26:40|331.5|331.25|331.5|331.3|331.55|331.3|331.4|331.25|14
1643048810000|2022-01-24 18:26:50|331.45|331.25|331.5|331.35|331.55|331.35|331.4|331.25|4
1643048820000|2022-01-24 18:27:00|331.45|331.3|331.5|331.3|331.5|331.3|331.45|331.25|1
1643048830000|2022-01-24 18:27:10|331.45|331.25|331.45|331.25|331.45|331.3|331.45|331.25|2
1643048840000|2022-01-24 18:27:20||331.3||331.3||331.3||331.25|0
1643048850000|2022-01-24 18:27:30|331.5|331.25|331.35|331.15|331.5|331.25|331.35|331.15|3
1643048860000|2022-01-24 18:27:40|331.4|331.2|331.35|331.15|331.4|331.2|331.35|331.15|0
1643048870000|2022-01-24 18:27:50|331.3|331.1|331.3|331.1|331.35|331.1|331.25|331.1|1
1643048880000|2022-01-24 18:28:00|331.25|331.15|331.45|331.25|331.45|331.25|331.25|331.15|7
1643048890000|2022-01-24 18:28:10|331.4|331.3|331.55|331.3|331.55|331.3|331.4|331.3|0
1643048900000|2022-01-24 18:28:20|331.5||331.55||331.55||331.45||4
1643048910000|2022-01-24 18:28:30|331.5|331.4|331.6|331.4|331.6|331.4|331.45|331.4|2
1643048920000|2022-01-24 18:28:40|331.65|331.45|331.65|331.5|331.65|331.5|331.65|331.4|4
1643048930000|2022-01-24 18:28:50|331.6|331.45|331.55|331.35|331.65|331.5|331.55|331.35|4
1643048940000|2022-01-24 18:29:00|331.6|331.4|331.6|331.45|331.65|331.45|331.55|331.35|0
1643048950000|2022-01-24 18:29:10|331.65|331.5|331.6|331.4|331.65|331.5|331.55|331.4|0
1643048960000|2022-01-24 18:29:20|331.55|331.35|331.55|331.35|331.6|331.35|331.5|331.35|1
1643048970000|2022-01-24 18:29:30||331.4||331.35||331.4||331.35|2
1643048980000|2022-01-24 18:29:40|331.5|331.3|331.45|331.25|331.5|331.3|331.45|331.25|0
1643048990000|2022-01-24 18:29:50|331.4|331.2|331.4|331.2|331.4|331.25|331.4|331.2|0
1643049000000|2022-01-24 18:30:00|331.35|331.25|331.45|331.3|331.45|331.3|331.35|331.2|5
1643049010000|2022-01-24 18:30:10|331.5|331.35|331.4|331.25|331.55|331.35|331.4|331.25|8
1643049020000|2022-01-24 18:30:20|331.45|331.2|331.55|331.4|331.6|331.4|331.45|331.2|5
1643049030000|2022-01-24 18:30:30|331.6|331.45|331.6|331.45|331.65|331.45|331.6|331.35|2
1643049040000|2022-01-24 18:30:40|331.65|331.5|331.65|331.45|331.7|331.5|331.65|331.45|0
1643049050000|2022-01-24 18:30:50|331.7|331.5|331.7|331.45|331.75|331.5|331.7|331.45|0
1643049060000|2022-01-24 18:31:00|331.65|331.4|331.65|331.45|331.65|331.45|331.6|331.35|1
1643049070000|2022-01-24 18:31:10|331.6|331.5|331.75|331.5|331.75|331.5|331.6|331.4|1
1643049100000|2022-01-24 18:31:40|331.8||331.75||331.8||331.75||0
1643049110000|2022-01-24 18:31:50|331.8||331.75||331.8||331.75||0
1643049120000|2022-01-24 18:32:00|331.7|331.45|331.7|331.45|331.75|331.45|331.7|331.45|1
1643049130000|2022-01-24 18:32:10|331.65|331.4|331.6|331.35|331.65|331.45|331.55|331.35|1
1643049140000|2022-01-24 18:32:20|331.55|331.3|331.55|331.3|331.6|331.3|331.5|331.3|1
1643049150000|2022-01-24 18:32:30|331.5||331.55||331.55||331.5||1
1643049160000|2022-01-24 18:32:40|331.6||331.6||331.6||331.55||0
1643049170000|2022-01-24 18:32:50|331.75|331.35|331.75|331.5|331.75|331.5|331.7|331.35|4
1643049180000|2022-01-24 18:33:00|331.8|331.55|331.95|331.7|331.95|331.7|331.8|331.55|1
1643049190000|2022-01-24 18:33:10|332|331.75|332.05|331.85|332.05|331.85|331.95|331.75|2
1643049200000|2022-01-24 18:33:20|332|331.8|332.1|331.9|332.1|331.9|332|331.8|6
1643049210000|2022-01-24 18:33:30|332.05|332|332.1|331.9|332.15|332|332.05|331.9|1
1643049220000|2022-01-24 18:33:40|332.15|331.85|332.05|331.85|332.15|331.85|332|331.85|2
1643049230000|2022-01-24 18:33:50|332|331.8|331.95|331.7|332|331.8|331.95|331.7|1
1643049240000|2022-01-24 18:34:00|332|331.75|332|331.8|332.05|331.85|331.95|331.75|1
1643049250000|2022-01-24 18:34:10|332.05|331.85|332.1|331.9|332.1|331.9|332|331.85|1
1643049260000|2022-01-24 18:34:20|332.05||332.05||332.1||332.05||0
1643049270000|2022-01-24 18:34:30|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|1
1643049280000|2022-01-24 18:34:40|332.1|331.95|332.3|332.1|332.3|332.1|332.1|331.95|6
1643049290000|2022-01-24 18:34:50|332.35||332.35||332.35||332.35||3
1643049300000|2022-01-24 18:35:00|332.3|332.05|332.2|331.95|332.35|332.05|332.2|331.95|0
1643049310000|2022-01-24 18:35:10|332.15|331.9|332.15|331.9|332.15|331.9|332.1|331.9|0
1643049320000|2022-01-24 18:35:20|332.1|331.95|332.1|331.9|332.1|331.95|332.1|331.9|0
1643049330000|2022-01-24 18:35:30|332.15|331.95|332.1|331.9|332.2|332|332.1|331.9|1
1643049340000|2022-01-24 18:35:40|332.05|331.85|332|331.85|332.05|331.85|331.95|331.8|2
1643049350000|2022-01-24 18:35:50|331.95|331.8|332|331.85|332.05|331.85|331.95|331.8|2
1643049360000|2022-01-24 18:36:00|332.1|331.8|332|331.8|332.1|331.85|332|331.75|3
1643049370000|2022-01-24 18:36:10|331.95|331.75|331.95|331.7|331.95|331.8|331.9|331.7|0
1643049380000|2022-01-24 18:36:20|331.9|331.65|331.9|331.7|331.95|331.75|331.85|331.65|1
1643049390000|2022-01-24 18:36:30|331.85||331.95||331.95||331.85||1
1643049400000|2022-01-24 18:36:40|331.9||331.95||331.95||331.9||0
1643049410000|2022-01-24 18:36:50||331.75||331.75||331.75||331.75|0
1643049420000|2022-01-24 18:37:00|331.9|331.7|331.75|331.55|331.9|331.7|331.75|331.55|2
1643049430000|2022-01-24 18:37:10|331.8|331.5|331.65|331.45|331.8|331.5|331.65|331.45|1
1643049440000|2022-01-24 18:37:20|331.7|331.5|331.65|331.45|331.7|331.5|331.65|331.45|0
1643049450000|2022-01-24 18:37:30|331.6|331.5|331.85|331.6|331.85|331.6|331.6|331.4|12
1643049460000|2022-01-24 18:37:40|331.8|331.65|331.8|331.5|331.85|331.65|331.75|331.5|3
1643049470000|2022-01-24 18:37:50|331.75||331.85||331.85||331.75||0
1643049480000|2022-01-24 18:38:00|331.8|331.55|331.9|331.65|331.9|331.65|331.8|331.55|0
1643049490000|2022-01-24 18:38:10|331.85|331.7|331.9|331.7|331.95|331.7|331.85|331.7|0
1643049500000|2022-01-24 18:38:20|331.95|331.75|331.85|331.7|331.95|331.75|331.85|331.7|8
1643049510000|2022-01-24 18:38:30|331.9|331.75|332|331.8|332|331.8|331.85|331.75|4
1643049520000|2022-01-24 18:38:40|332.05|331.85|332|331.7|332.05|331.85|331.95|331.7|6
1643049530000|2022-01-24 18:38:50|332.05|331.75|332.1|331.9|332.1|331.9|332|331.75|0
1643049540000|2022-01-24 18:39:00|332.05|331.95|332.15|332|332.15|332|332.05|331.95|0
1643049550000|2022-01-24 18:39:10|332.2|332.05|332.25|332.05|332.25|332.05|332.15|332|1
1643049560000|2022-01-24 18:39:20|332.2|332|332.2|332|332.25|332.1|332.2|332|0
1643049570000|2022-01-24 18:39:30|332.25|332.05|332.3|332.1|332.3|332.1|332.2|332|0
1643049580000|2022-01-24 18:39:40|332.35|332.15|332.35|332.1|332.35|332.15|332.35|332.1|0
1643049590000|2022-01-24 18:39:50|332.4|332.15|332.4|332.2|332.4|332.2|332.35|332.15|1
1643049600000|2022-01-24 18:40:00|332.35|332.25|332.45|332.3|332.5|332.35|332.35|332.25|6
1643049610000|2022-01-24 18:40:10|332.5|332.25|332.25|332.1|332.5|332.25|332.25|332.1|7
1643049620000|2022-01-24 18:40:20|332.35|332.05|332.35|332.15|332.35|332.15|332.3|332.05|3
1643049630000|2022-01-24 18:40:30|332.3|332.1|332.3|332.15|332.35|332.15|332.25|332.1|3
1643049640000|2022-01-24 18:40:40|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.1|1
1643049650000|2022-01-24 18:40:50|332.35||332.35||332.35||332.35||0
1643049660000|2022-01-24 18:41:00|332.4|332.15|332.4|332.25|332.45|332.25|332.4|332.15|1
1643049670000|2022-01-24 18:41:10|332.35|332.1|332.2|332.05|332.35|332.1|332.2|332|4
1643049680000|2022-01-24 18:41:20|332.15|332|332.25|332.05|332.25|332.1|332.15|332|6
1643049690000|2022-01-24 18:41:30|332.3|332.1|332.4|332.25|332.45|332.25|332.3|332.05|4
1643049700000|2022-01-24 18:41:40|332.45|332.2|332.35|332.15|332.45|332.2|332.35|332.15|4
1643049710000|2022-01-24 18:41:50|332.4|332.1|332.3|332.1|332.4|332.1|332.25|332.05|0
1643049720000|2022-01-24 18:42:00|332.25|332.05|332.25|332.05|332.3|332.1|332.2|332.05|1
1643049730000|2022-01-24 18:42:10|332.2|332.1|332.2|332|332.3|332.1|332.15|331.95|2
1643049740000|2022-01-24 18:42:20|332.15|331.95|332.2|331.95|332.2|332|332.15|331.9|3
1643049750000|2022-01-24 18:42:30|332.15|332|332.25|332.1|332.25|332.1|332.15|331.95|0
1643049760000|2022-01-24 18:42:40|332.2|332.05|332.2|332|332.25|332.1|332.15|331.95|3
1643049770000|2022-01-24 18:42:50|332.25|332.05|332.3|332.1|332.35|332.15|332.2|332|0
1643049780000|2022-01-24 18:43:00|332.35|332.05|332.35|332.15|332.4|332.2|332.25|332.05|1
1643049790000|2022-01-24 18:43:10|332.4||332.35||332.4||332.3||0
1643049800000|2022-01-24 18:43:20|332.4|332.2|332.3|332.15|332.4|332.2|332.3|332.15|0
1643049810000|2022-01-24 18:43:30|332.25|332.1|332.25|332.05|332.3|332.1|332.2|332.05|1
1643049820000|2022-01-24 18:43:40|332.2|332|332.2|332.05|332.25|332.05|332.2|332|1
1643049830000|2022-01-24 18:43:50|332.25|332|332.2|332|332.25|332.05|332.15|332|0
1643049840000|2022-01-24 18:44:00|332.15|331.9|331.95|331.8|332.15|331.9|331.95|331.75|0
1643049850000|2022-01-24 18:44:10|331.9|331.75|331.95|331.75|331.95|331.75|331.85|331.7|2
1643049860000|2022-01-24 18:44:20|332|331.8|331.95|331.75|332.1|331.9|331.95|331.7|1
1643049870000|2022-01-24 18:44:30|332|331.8|332.05|331.85|332.05|331.85|331.95|331.8|1
1643049880000|2022-01-24 18:44:40|332.1|331.8|332.15|331.9|332.2|332|332.1|331.8|1
1643049890000|2022-01-24 18:44:50|332.2||332.15||332.2||332.15||0
1643049900000|2022-01-24 18:45:00|332.2||332.25||332.25||332.15||0
1643049910000|2022-01-24 18:45:10|332.3|331.95|332.35|332.1|332.35|332.15|332.3|331.95|0
1643049920000|2022-01-24 18:45:20|332.3|332.05|332.4|332.2|332.4|332.2|332.3|332.05|1
1643049930000|2022-01-24 18:45:30|332.35|332.25|332.45|332.25|332.45|332.25|332.35|332.2|0
1643049940000|2022-01-24 18:45:40|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.15|3
1643049950000|2022-01-24 18:45:50|332.35|332.15|332.35|332.2|332.35|332.2|332.3|332.1|0
1643049960000|2022-01-24 18:46:00|332.4|332.15|332.5|332.3|332.5|332.3|332.4|332.15|5
1643049970000|2022-01-24 18:46:10|332.55|332.35|332.55|332.35|332.55|332.4|332.55|332.35|3
1643049980000|2022-01-24 18:46:20||332.3||332.3||332.4||332.3|3
1643049990000|2022-01-24 18:46:30|332.5|332.35|332.55|332.35|332.55|332.35|332.5|332.35|0
1643050000000|2022-01-24 18:46:40||332.4||332.4||332.4||332.35|2
1643050010000|2022-01-24 18:46:50|332.5|332.35|332.45|332.25|332.5|332.4|332.45|332.25|1
1643050020000|2022-01-24 18:47:00|332.4|332.3|332.4|332.25|332.45|332.3|332.4|332.25|0
1643050030000|2022-01-24 18:47:10|332.45|332.3|332.45|332.25|332.5|332.3|332.4|332.25|0
1643050040000|2022-01-24 18:47:20|332.4|332.15|332.4|332.2|332.45|332.2|332.3|332.15|2
1643050050000|2022-01-24 18:47:30|332.35|332.15|332.35|332.15|332.4|332.2|332.35|332.15|0
1643050060000|2022-01-24 18:47:40|332.4|332.2|332.45|332.2|332.45|332.3|332.35|332.15|0
1643050070000|2022-01-24 18:47:50|332.4|332.25|332.45|332.25|332.45|332.3|332.4|332.25|0
1643050080000|2022-01-24 18:48:00|332.4|332.2|332.4|332.2|332.45|332.25|332.35|332.15|2
1643050090000|2022-01-24 18:48:10|332.45|332.15|332.4|332.15|332.45|332.2|332.35|332.15|0
1643050100000|2022-01-24 18:48:20|332.35|332.2|332.45|332.3|332.45|332.3|332.35|332.15|0
1643050110000|2022-01-24 18:48:30|332.5|332.25|332.55|332.3|332.55|332.35|332.5|332.25|1
1643050120000|2022-01-24 18:48:40|332.5||332.5||332.55||332.45||0
1643050130000|2022-01-24 18:48:50|332.45|332.25|332.45|332.25|332.5|332.25|332.4|332.2|0
1643050140000|2022-01-24 18:49:00|332.35|332.2|332.5|332.35|332.5|332.35|332.35|332.2|5
1643050150000|2022-01-24 18:49:10|332.55|332.4|332.6|332.4|332.7|332.5|332.55|332.35|2
1643050160000|2022-01-24 18:49:20|332.65|332.35|332.6|332.4|332.65|332.4|332.55|332.35|4
1643050170000|2022-01-24 18:49:30|332.65|332.45|332.65|332.45|332.65|332.45|332.55|332.45|0
1643050180000|2022-01-24 18:49:40|332.6|332.4|332.65|332.45|332.7|332.45|332.6|332.4|1
1643050190000|2022-01-24 18:49:50|332.6|332.4|332.75|332.5|332.75|332.5|332.6|332.4|0
1643050200000|2022-01-24 18:50:00|332.8|332.55|332.75|332.5|332.8|332.55|332.75|332.5|0
1643050210000|2022-01-24 18:50:10|332.8|332.45|332.75|332.5|332.8|332.5|332.75|332.45|3
1643050220000|2022-01-24 18:50:20|332.8||332.8||332.8||332.8||0
1643050230000|2022-01-24 18:50:30|332.9|332.55|332.85|332.7|332.9|332.7|332.8|332.55|6
1643050240000|2022-01-24 18:50:40|332.9|332.65|332.95|332.7|332.95|332.7|332.9|332.65|5
1643050260000|2022-01-24 18:51:00||332.75||332.75||332.75||332.75|0
1643050270000|2022-01-24 18:51:10||332.7||332.7||332.7||332.7|2
1643050290000|2022-01-24 18:51:30|||||||||1
1643050310000|2022-01-24 18:51:50||332.65||332.65||332.65||332.65|1
1643050320000|2022-01-24 18:52:00|332.9|332.7|332.75|332.55|332.9|332.7|332.75|332.5|3
1643050330000|2022-01-24 18:52:10||332.5||332.5||332.5||332.5|0
1643050340000|2022-01-24 18:52:20|332.8|332.55|332.75|332.55|332.8|332.6|332.75|332.55|0
1643050350000|2022-01-24 18:52:30|332.8|332.5|332.8|332.5|332.8|332.5|332.75|332.5|1
1643050360000|2022-01-24 18:52:40|332.75||332.75||332.8||332.75||0
1643050370000|2022-01-24 18:52:50|332.8|332.55|332.85|332.65|332.85|332.65|332.8|332.55|0
1643050380000|2022-01-24 18:53:00|332.8|332.6|332.9|332.7|332.95|332.75|332.8|332.6|8
1643050390000|2022-01-24 18:53:10|332.85|332.65|332.85|332.6|332.85|332.65|332.85|332.6|0
1643050400000|2022-01-24 18:53:20|332.75|332.65|332.75|332.5|332.75|332.65|332.75|332.5|1
1643050420000|2022-01-24 18:53:40|332.8|332.55|332.8|332.55|332.8|332.6|332.8|332.55|1
1643050430000|2022-01-24 18:53:50|332.75|332.6|332.8|332.55|332.8|332.6|332.75|332.5|0
1643050440000|2022-01-24 18:54:00|332.75|332.5|332.85|332.65|332.85|332.7|332.75|332.5|5
1643050450000|2022-01-24 18:54:10|332.9|332.7|332.95|332.75|332.95|332.8|332.9|332.65|0
1643050460000|2022-01-24 18:54:20|333|332.8|332.95|332.8|333.05|332.85|332.95|332.75|5
1643050470000|2022-01-24 18:54:30|333|332.85|333|332.85|333|332.85|332.95|332.8|0
1643050480000|2022-01-24 18:54:40|332.95|332.8|332.9|332.7|333|332.8|332.9|332.7|1
1643050490000|2022-01-24 18:54:50|332.85||332.95||332.95||332.85||0
1643050500000|2022-01-24 18:55:00|333|332.75|333|332.85|333|332.85|332.95|332.75|0
1643050510000|2022-01-24 18:55:10|332.95|332.8|333.1|332.9|333.1|332.95|332.95|332.8|0
1643050520000|2022-01-24 18:55:20|333.05|332.85|332.95|332.65|333.1|332.85|332.95|332.65|1
1643050530000|2022-01-24 18:55:30||332.7||332.65||332.7||332.65|0
1643050540000|2022-01-24 18:55:40||332.7||332.7||332.7||332.7|0
1643050550000|2022-01-24 18:55:50|332.9|332.55|332.85|332.6|332.9|332.6|332.85|332.55|1
1643050560000|2022-01-24 18:56:00||332.55||332.6||332.6||332.55|1
1643050570000|2022-01-24 18:56:10|332.8|332.55|332.85|332.65|332.9|332.7|332.75|332.55|0
1643050580000|2022-01-24 18:56:20|332.9|332.7|332.95|332.7|332.95|332.7|332.9|332.65|0
1643050600000|2022-01-24 18:56:40|333|332.75|333|332.7|333|332.75|332.95|332.7|0
1643050610000|2022-01-24 18:56:50|332.95||332.95||333||332.95||0
1643050620000|2022-01-24 18:57:00|333||332.95||333||332.95||0
1643050630000|2022-01-24 18:57:10|333||332.95||333||332.95||0
1643050640000|2022-01-24 18:57:20|332.8|332.65|332.95|332.7|332.95|332.7|332.8|332.6|1
1643050650000|2022-01-24 18:57:30|333||332.95||333||332.95||0
1643050680000|2022-01-24 18:58:00|333|332.75|333.05|332.85|333.05|332.85|333|332.75|0
1643050690000|2022-01-24 18:58:10|333.1|332.9|333.1|332.9|333.15|332.95|333.1|332.9|5
1643050700000|2022-01-24 18:58:20|333.05|332.85|332.95|332.75|333.1|332.9|332.9|332.7|5
1643050710000|2022-01-24 18:58:30||332.7||332.7||332.7||332.7|0
1643050730000|2022-01-24 18:58:50|333||333||333||333||0
1643050740000|2022-01-24 18:59:00|332.85|332.75|333|332.8|333|332.8|332.85|332.75|1
1643050750000|2022-01-24 18:59:10|333.05|332.85|333.1|332.85|333.1|332.9|333.05|332.85|0
1643050760000|2022-01-24 18:59:20|333.05|332.8|333.1|332.85|333.1|332.85|333.05|332.8|3
1643050770000|2022-01-24 18:59:30|333.05|332.9|333.15|332.95|333.2|332.95|333.05|332.9|0
1643050780000|2022-01-24 18:59:40|333.2|333|333.2|333.05|333.2|333.05|333.15|332.95|12
1643050790000|2022-01-24 18:59:50||332.95||333.05||333.05||332.95|4
1643050800000|2022-01-24 19:00:00|333.15|333|333.2|333.05|333.25|333.05|333.15|333|13
1643050810000|2022-01-24 19:00:10|333.25|333.1|333.35|333.15|333.35|333.15|333.25|333.1|4
1643050820000|2022-01-24 19:00:20||333.1||333.15||333.15||333.1|4
1643050830000|2022-01-24 19:00:30||333.1||333.1||333.15||333.1|0
1643050840000|2022-01-24 19:00:40||333.15||333.15||333.15||333.1|0
1643050850000|2022-01-24 19:00:50||333.1||333.1||333.15||333.1|0
1643050860000|2022-01-24 19:01:00||333.15||333.15||333.15||333.1|1
1643050870000|2022-01-24 19:01:10|333.45|333.1|333.5|333.3|333.5|333.35|333.45|333.1|11
1643050880000|2022-01-24 19:01:20|333.45|333.25|333.45|333.25|333.5|333.25|333.4|333.25|2
1643050890000|2022-01-24 19:01:30|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.3|0
1643050900000|2022-01-24 19:01:40|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|1
1643050910000|2022-01-24 19:01:50|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|1
1643050920000|2022-01-24 19:02:00|333.55||333.55||333.55||333.55||2
1643050930000|2022-01-24 19:02:10||333.3||333.35||333.35||333.3|0
1643050940000|2022-01-24 19:02:20|||||||||5
1643050950000|2022-01-24 19:02:30|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.4|1
1643050960000|2022-01-24 19:02:40|333.55|333.35|333.55|333.35|333.6|333.35|333.55|333.35|3
1643050970000|2022-01-24 19:02:50|333.6||333.55||333.6||333.55||2
1643050980000|2022-01-24 19:03:00|333.45|333.3|333.35|333.15|333.45|333.3|333.35|333.15|5
1643050990000|2022-01-24 19:03:10||333.05||333.05||333.1||333.05|1
1643051000000|2022-01-24 19:03:20||333.1||333.05||333.1||333.05|0
1643051010000|2022-01-24 19:03:30||333.1||333.05||333.1||333.05|0
1643051020000|2022-01-24 19:03:40||333.1||333.1||333.2||333.05|1
1643051030000|2022-01-24 19:03:50||333.15||333.1||333.15||333.1|0
1643051040000|2022-01-24 19:04:00||333.15||333.05||333.15||333.05|1
1643051050000|2022-01-24 19:04:10||333.1||332.95||333.1||332.95|2
1643051080000|2022-01-24 19:04:40||332.9||332.95||332.95||332.9|1
1643051090000|2022-01-24 19:04:50||332.9||333.05||333.05||332.9|0
1643051100000|2022-01-24 19:05:00||333.1||333.2||333.2||333.05|0
1643051110000|2022-01-24 19:05:10|333.4|333.25|333.45|333.25|333.45|333.25|333.4|333.25|1
1643051120000|2022-01-24 19:05:20|333.4|333.15|333.35|333.2|333.45|333.2|333.35|333.15|6
1643051130000|2022-01-24 19:05:30|333.4|333.1|333.4|333.15|333.4|333.15|333.35|333.05|1
1643051140000|2022-01-24 19:05:40|333.35||333.4||333.4||333.35||0
1643051150000|2022-01-24 19:05:50|333.45|333.2|333.4|333.2|333.45|333.2|333.4|333.2|0
1643051160000|2022-01-24 19:06:00|333.45|333.15|333.45|333.15|333.45|333.15|333.4|333.15|2
1643051170000|2022-01-24 19:06:10|333.5|333.2|333.5|333.25|333.5|333.35|333.45|333.2|0
1643051180000|2022-01-24 19:06:20|333.45|333.3|333.55|333.35|333.55|333.4|333.45|333.3|0
1643051200000|2022-01-24 19:06:40||333.3||333.3||333.35||333.3|1
1643051210000|2022-01-24 19:06:50|||||||||1
1643051220000|2022-01-24 19:07:00||333.35||333.25||333.35||333.25|2
1643051230000|2022-01-24 19:07:10|333.5|333.3|333.4|333.15|333.5|333.3|333.35|333.1|4
1643051240000|2022-01-24 19:07:20|333.45|333.2|333.5|333.25|333.5|333.3|333.45|333.2|0
1643051250000|2022-01-24 19:07:30|333.45|333.3|333.5|333.3|333.5|333.35|333.45|333.25|2
1643051260000|2022-01-24 19:07:40|333.55|333.35|333.6|333.45|333.6|333.45|333.55|333.35|6
1643051270000|2022-01-24 19:07:50|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|2
1643051280000|2022-01-24 19:08:00|333.6|333.45|333.6|333.35|333.6|333.45|333.6|333.35|4
1643051290000|2022-01-24 19:08:10|333.65|333.4|333.65|333.4|333.65|333.4|333.6|333.4|1
1643051300000|2022-01-24 19:08:20|333.6|333.35|333.6|333.35|333.6|333.35|333.6|333.35|3
1643051310000|2022-01-24 19:08:30|333.55|333.2|333.5|333.3|333.55|333.3|333.4|333.2|0
1643051320000|2022-01-24 19:08:40|333.45|333.25|333.6|333.35|333.6|333.35|333.45|333.25|1
1643051330000|2022-01-24 19:08:50|333.55|333.3|333.55|333.3|333.6|333.3|333.55|333.3|0
1643051340000|2022-01-24 19:09:00||333.25||333.25||333.3||333.2|0
1643051350000|2022-01-24 19:09:10|333.6|333.3|333.65|333.5|333.65|333.5|333.55|333.3|0
1643051360000|2022-01-24 19:09:20|333.6|333.4|333.55|333.3|333.6|333.45|333.55|333.3|1
1643051370000|2022-01-24 19:09:30|333.6|333.25|333.55|333.25|333.6|333.3|333.55|333.25|1
1643051390000|2022-01-24 19:09:50|333.6|333.3|333.55|333.3|333.6|333.3|333.55|333.25|0
1643051400000|2022-01-24 19:10:00|333.6|333.35|333.6|333.35|333.6|333.35|333.55|333.3|0
1643051420000|2022-01-24 19:10:20|333.65|333.4|333.65|333.4|333.65|333.4|333.6|333.4|0
1643051430000|2022-01-24 19:10:30|333.6|333.45|333.6|333.4|333.65|333.45|333.6|333.4|0
1643051440000|2022-01-24 19:10:40|333.65||333.6||333.65||333.6||1
1643051450000|2022-01-24 19:10:50|333.65|333.45|333.55|333.3|333.65|333.45|333.45|333.3|2
1643051460000|2022-01-24 19:11:00|333.5||333.55||333.55||333.5||0
1643051470000|2022-01-24 19:11:10|333.5|333.25|333.45|333.25|333.55|333.25|333.35|333.2|1
1643051480000|2022-01-24 19:11:20|333.4|333.2|333.4|333.2|333.45|333.2|333.4|333.2|3
1643051490000|2022-01-24 19:11:30|333.35|333.25|333.35|333.15|333.4|333.25|333.35|333.15|1
1643051510000|2022-01-24 19:11:50|333.45|333.25|333.5|333.35|333.55|333.35|333.45|333.25|3
1643051520000|2022-01-24 19:12:00|333.55|333.3|333.4|333.2|333.55|333.3|333.35|333.15|7
1643051530000|2022-01-24 19:12:10|333.35|333.25|333.35|333.2|333.4|333.25|333.35|333.15|1
1643051540000|2022-01-24 19:12:20|333.4|333.15|333.35|333.05|333.4|333.15|333.35|333.05|3
1643051550000|2022-01-24 19:12:30|333.3|333.1|333.25|333.05|333.3|333.1|333.25|333.05|1
1643051560000|2022-01-24 19:12:40|333.3|332.95|333.25|332.95|333.3|332.95|333.25|332.95|2
1643051570000|2022-01-24 19:12:50|333.3||333.25||333.3||333.25||0
1643051580000|2022-01-24 19:13:00|333.3||333.35||333.35||333.3||0
1643051710000|2022-01-24 19:15:10|333.4|333|333.3|333.1|333.4|333.15|333.3|333|4
1643051720000|2022-01-24 19:15:20|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|2
1643051740000|2022-01-24 19:15:40|333.25|333.05|333.25|333|333.3|333.05|333.25|333|3
1643051750000|2022-01-24 19:15:50|333.2|333.05|333.25|333.05|333.25|333.05|333.15|333|1
1643051760000|2022-01-24 19:16:00|333.3|333|333.3|333.1|333.35|333.2|333.3|333|3
1643051770000|2022-01-24 19:16:10|333.35|333.05|333.25|333|333.35|333.05|333.2|333|2
1643051780000|2022-01-24 19:16:20|333.3||333.2||333.3||333.15||1
1643051790000|2022-01-24 19:16:30|333.15|332.85|333.05|332.85|333.15|332.85|333|332.75|4
1643051800000|2022-01-24 19:16:40|333.1|332.9|332.95|332.75|333.1|332.9|332.95|332.75|1
1643051810000|2022-01-24 19:16:50|333|332.8|332.95|332.75|333|332.8|332.95|332.75|0
1643051820000|2022-01-24 19:17:00|333|332.8|333.15|332.9|333.15|332.9|333|332.8|3
1643051830000|2022-01-24 19:17:10|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.9|0
1643051840000|2022-01-24 19:17:20|333.05|332.9|333.1|332.9|333.1|332.9|333.05|332.85|3
1643051850000|2022-01-24 19:17:30|333.15|332.95|333.2|333|333.2|333|333.15|332.95|2
1643051860000|2022-01-24 19:17:40|333.15|332.95|333.2|333.05|333.25|333.05|333.15|332.9|8
1643051870000|2022-01-24 19:17:50|333.25|333.1|333.3|333.1|333.35|333.15|333.25|333.1|1
1643051880000|2022-01-24 19:18:00|333.25|333.05|333.2|333|333.3|333.05|333.15|333|3
1643051890000|2022-01-24 19:18:10|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643051900000|2022-01-24 19:18:20|333.15|332.95|333.05|332.9|333.15|332.95|333|332.85|5
1643051910000|2022-01-24 19:18:30|333.1|332.95|333.15|332.95|333.2|332.95|333.1|332.95|2
1643051920000|2022-01-24 19:18:40||332.9||333||333||332.9|3
1643051930000|2022-01-24 19:18:50|333.2|333.05|333.25|333.1|333.3|333.1|333.15|333|3
1643051940000|2022-01-24 19:19:00|333.2|333.05|333.3|333.1|333.3|333.15|333.2|333|2
1643051950000|2022-01-24 19:19:10|333.25|333.05|333.3|333.15|333.35|333.15|333.25|333.05|0
1643051960000|2022-01-24 19:19:20|333.35|333.1|333.35|333.2|333.35|333.2|333.3|333.1|3
1643051970000|2022-01-24 19:19:30|333.3|333.15|333.25|333.05|333.3|333.15|333.25|333.05|4
1643051980000|2022-01-24 19:19:40|333.2|333|333.25|333.1|333.3|333.1|333.2|333|6
1643051990000|2022-01-24 19:19:50|333.2|333.05|333.15|332.9|333.25|333.05|333.15|332.9|2
1643052000000|2022-01-24 19:20:00|333.2|332.95|333.2|333|333.25|333.05|333.15|332.95|0
1643052010000|2022-01-24 19:20:10|333.25|333.05|333.35|333.15|333.35|333.2|333.25|333|1
1643052020000|2022-01-24 19:20:20|333.3|333.1|333.35|333.15|333.35|333.2|333.3|333.1|3
1643052030000|2022-01-24 19:20:30|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.15|2
1643052040000|2022-01-24 19:20:40|333.35|333.25|333.45|333.25|333.45|333.25|333.35|333.25|1
1643052050000|2022-01-24 19:20:50|333.4|333.15|333.35|333.15|333.4|333.15|333.35|333.15|5
1643052060000|2022-01-24 19:21:00|333.4|333.2|333.4|333.25|333.4|333.25|333.35|333.2|1
1643052070000|2022-01-24 19:21:10|333.35|333.2|333.3|333.15|333.35|333.2|333.25|333.1|6
1643052080000|2022-01-24 19:21:20|333.35|333.1|333.35|333.1|333.4|333.1|333.3|333.1|0
1643052090000|2022-01-24 19:21:30|333.3|333.15|333.3|333.1|333.35|333.2|333.3|333.1|2
1643052100000|2022-01-24 19:21:40|333.25|333.05|333.2|333|333.25|333.1|333.2|333|1
1643052110000|2022-01-24 19:21:50|333.15|333.05|333.15|332.95|333.2|333.05|333.15|332.95|0
1643052120000|2022-01-24 19:22:00|333.2|332.9|333.25|333.05|333.3|333.1|333.1|332.9|1
1643052130000|2022-01-24 19:22:10|333.3|333.1|333.3|333.1|333.3|333.15|333.25|333.05|0
1643052140000|2022-01-24 19:22:20|333.25|333.05|333.25|333.05|333.25|333.1|333.15|333|8
1643052150000|2022-01-24 19:22:30|333.2|333.1|333.3|333.1|333.3|333.15|333.2|333.1|6
1643052160000|2022-01-24 19:22:40|333.25|333.05|333.25|332.95|333.25|333.05|333.25|332.95|6
1643052170000|2022-01-24 19:22:50|333.2|333.05|333.15|332.95|333.2|333.05|333.15|332.9|4
1643052180000|2022-01-24 19:23:00||332.85||332.85||332.95||332.85|3
1643052210000|2022-01-24 19:23:30||332.9||332.95||332.95||332.85|0
1643052220000|2022-01-24 19:23:40||332.9||332.9||332.95||332.9|1
1643052230000|2022-01-24 19:23:50|||||||||1
1643052240000|2022-01-24 19:24:00||332.85||332.95||332.95||332.85|1
1643052250000|2022-01-24 19:24:10|333.2|333|333.2|333|333.2|333|333.2|333|3
1643052260000|2022-01-24 19:24:20|333.15|332.95|333.15|333|333.2|333|333.15|332.95|4
1643052270000|2022-01-24 19:24:30|333.2|333.05|333.15|332.95|333.2|333.05|333.15|332.95|4
1643052280000|2022-01-24 19:24:40|333.05|332.9|333.05|332.85|333.05|332.9|333|332.85|3
1643052290000|2022-01-24 19:24:50|333|332.8|332.95|332.7|333.05|332.8|332.95|332.7|2
1643052300000|2022-01-24 19:25:00||332.65||332.7||332.7||332.65|0
1643052310000|2022-01-24 19:25:10|333|332.75|332.95|332.7|333|332.8|332.95|332.7|5
1643052320000|2022-01-24 19:25:20|333|332.75|333|332.85|333|332.85|333|332.75|4
1643052330000|2022-01-24 19:25:30|332.95|332.75|332.95|332.8|332.95|332.8|332.95|332.75|4
1643052340000|2022-01-24 19:25:40|333|332.85|332.95|332.8|333|332.85|332.95|332.75|8
1643052350000|2022-01-24 19:25:50|333.05|332.75|333.05|332.85|333.05|332.9|333.05|332.75|2
1643052360000|2022-01-24 19:26:00|333|332.8|333.15|332.95|333.15|332.95|332.95|332.8|6
1643052380000|2022-01-24 19:26:20|333.1|332.9|333.15|332.9|333.15|332.95|333.1|332.85|6
1643052390000|2022-01-24 19:26:30||332.95||333||333||332.95|0
1643052400000|2022-01-24 19:26:40|333.2|333.05|333.15|333|333.2|333.05|333.15|333|11
1643052410000|2022-01-24 19:26:50|333.2|333.05|333.1|332.9|333.2|333.05|333.1|332.9|7
1643052420000|2022-01-24 19:27:00|333.05|332.95|333.2|333|333.25|333.05|333.05|332.9|4
1643052430000|2022-01-24 19:27:10|333.15|333.05|333.15|333|333.2|333.05|333.15|333|0
1643052440000|2022-01-24 19:27:20|333.1|332.95|333.15|332.95|333.15|333|333.1|332.95|2
1643052450000|2022-01-24 19:27:30||332.9||332.95||332.95||332.9|0
1643052460000|2022-01-24 19:27:40||332.9||332.9||332.95||332.9|1
1643052470000|2022-01-24 19:27:50|333.2|332.95|333.2|333|333.2|333.05|333.15|332.95|0
1643052480000|2022-01-24 19:28:00|333.15|332.95|333.2|333.05|333.25|333.1|333.15|332.95|7
1643052490000|2022-01-24 19:28:10|333.25|333|333.2|333|333.25|333|333.15|333|1
1643052500000|2022-01-24 19:28:20|333.15|332.9|333.15|332.9|333.15|332.9|333.15|332.9|5
1643052510000|2022-01-24 19:28:30||332.95||332.9||332.95||332.9|0
1643052520000|2022-01-24 19:28:40|333.2|332.95|333.2|333|333.2|333.05|333.2|332.9|0
1643052530000|2022-01-24 19:28:50|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1643052540000|2022-01-24 19:29:00|333.2|333.1|333.25|333.1|333.3|333.15|333.2|333.05|6
1643052550000|2022-01-24 19:29:10|333.3|333.05|333.35|333.1|333.35|333.15|333.25|333.05|4
1643052560000|2022-01-24 19:29:20|333.3|333.15|333.15|332.9|333.3|333.15|333.15|332.85|6
1643052570000|2022-01-24 19:29:30|333.1||333.15||333.15||333.1||0
1643052580000|2022-01-24 19:29:40|333.2|332.85|333.15|333|333.2|333|333.15|332.85|7
1643052590000|2022-01-24 19:29:50|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|2
1643052600000|2022-01-24 19:30:00|333.15|333|333.35|333.15|333.35|333.15|333.15|332.9|6
1643052610000|2022-01-24 19:30:10|333.3|333.1|333.3|333.1|333.3|333.1|333.25|333.1|1
1643052620000|2022-01-24 19:30:20|333.25|333|333.35|333.1|333.35|333.15|333.25|333|3
1643052630000|2022-01-24 19:30:30||333.15||333.2||333.2||333.1|0
1643052640000|2022-01-24 19:30:40|333.3|333.15|333.55|333.4|333.55|333.4|333.3|333.15|6
1643052650000|2022-01-24 19:30:50|333.6|333.45|333.65|333.45|333.65|333.45|333.55|333.45|3
1643052660000|2022-01-24 19:31:00|333.6|333.4|333.65|333.5|333.65|333.5|333.55|333.4|16
1643052670000|2022-01-24 19:31:10|333.7|333.55|333.75|333.55|333.75|333.55|333.7|333.55|5
1643052680000|2022-01-24 19:31:20||333.5||333.5||333.55||333.5|5
1643052690000|2022-01-24 19:31:30||333.55||333.55||333.55||333.55|1
1643052700000|2022-01-24 19:31:40||333.5||333.5||333.5||333.5|3
1643052710000|2022-01-24 19:31:50||333.55||333.6||333.6||333.55|0
1643052720000|2022-01-24 19:32:00|333.7|333.55|333.6|333.45|333.7|333.55|333.6|333.45|4
1643052730000|2022-01-24 19:32:10|333.65|333.4|333.55|333.3|333.65|333.4|333.5|333.3|3
1643052740000|2022-01-24 19:32:20|333.5|333.25|333.5|333.3|333.5|333.3|333.4|333.25|4
1643052750000|2022-01-24 19:32:30|333.45|333.25|333.4|333.25|333.5|333.25|333.4|333.2|1
1643052760000|2022-01-24 19:32:40|333.45|333.2|333.45|333.3|333.45|333.3|333.4|333.2|4
1643052770000|2022-01-24 19:32:50|333.5||333.5||333.5||333.45||2
1643052780000|2022-01-24 19:33:00|333.45|333.25|333.35|333.15|333.45|333.25|333.35|333.05|7
1643052790000|2022-01-24 19:33:10|333.4||333.4||333.4||333.35||0
1643052800000|2022-01-24 19:33:20|333.35|333.1|333.4|333.15|333.4|333.15|333.35|333.1|6
1643052810000|2022-01-24 19:33:30|333.35||333.35||333.4||333.35||0
1643052820000|2022-01-24 19:33:40|333.3|333.1|333.25|333.1|333.3|333.1|333.25|333.1|6
1643052830000|2022-01-24 19:33:50|333.3|333.15|333.4|333.15|333.4|333.15|333.25|333.15|4
1643052840000|2022-01-24 19:34:00|333.35|333.05|333.2|333.05|333.35|333.1|333.2|333.05|5
1643052850000|2022-01-24 19:34:10|333.15|332.95|333.15|333|333.2|333|333.15|332.95|1
1643052860000|2022-01-24 19:34:20|333.2|332.95|333.15|333|333.2|333.05|333.1|332.95|2
1643052870000|2022-01-24 19:34:30|333.2|333.05|333.2|333.05|333.25|333.05|333.15|333.05|0
1643052880000|2022-01-24 19:34:40|333.25|333|333.2|333.05|333.25|333.05|333.15|333|3
1643052890000|2022-01-24 19:34:50|333.15|333|333|332.85|333.15|333|333|332.8|0
1643052900000|2022-01-24 19:35:00|333.05|332.9|332.95|332.7|333.1|332.9|332.95|332.7|5
1643052910000|2022-01-24 19:35:10|333||332.95||333||332.95||1
1643052920000|2022-01-24 19:35:20|332.85||332.95||332.95||332.85||1
1643052930000|2022-01-24 19:35:30|332.9||332.9||332.9||332.85||1
1643052940000|2022-01-24 19:35:40|332.85|332.75|332.85|332.65|332.9|332.75|332.8|332.6|5
1643052950000|2022-01-24 19:35:50|332.9|332.7|332.9|332.7|332.9|332.7|332.85|332.7|0
1643052960000|2022-01-24 19:36:00|332.85|332.65|332.95|332.65|332.95|332.7|332.85|332.6|1
1643052970000|2022-01-24 19:36:10|332.9|332.7|332.95|332.7|333|332.75|332.85|332.65|0
1643052990000|2022-01-24 19:36:30|333.05|332.75|333.1|332.9|333.1|332.9|333.05|332.75|1
1643053000000|2022-01-24 19:36:40|333.05|332.8|332.95|332.7|333.05|332.8|332.95|332.7|3
1643053010000|2022-01-24 19:36:50|333||333||333||332.95||0
1643053020000|2022-01-24 19:37:00|332.95||332.85||333||332.85||0
1643053030000|2022-01-24 19:37:10|332.8|332.65|332.85|332.7|332.9|332.7|332.8|332.65|6
1643053040000|2022-01-24 19:37:20|332.8|332.65|332.65|332.45|332.85|332.65|332.65|332.45|2
1643053050000|2022-01-24 19:37:30|332.7|332.5|332.7|332.5|332.7|332.5|332.65|332.4|1
1643053060000|2022-01-24 19:37:40|332.65|332.45|332.6|332.45|332.7|332.5|332.6|332.45|3
1643053070000|2022-01-24 19:37:50|332.65|332.4|332.65|332.5|332.7|332.55|332.6|332.4|0
1643053080000|2022-01-24 19:38:00|332.7|332.45|332.7|332.55|332.7|332.55|332.65|332.45|1
1643053090000|2022-01-24 19:38:10|332.75|332.6|332.75|332.5|332.8|332.6|332.75|332.45|4
1643053100000|2022-01-24 19:38:20|332.7|332.4|332.65|332.5|332.7|332.5|332.65|332.4|3
1643053110000|2022-01-24 19:38:30|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|1
1643053120000|2022-01-24 19:38:40|332.6|332.35|332.55|332.35|332.6|332.45|332.55|332.35|1
1643053130000|2022-01-24 19:38:50|332.6|332.4|332.6|332.45|332.6|332.45|332.55|332.4|2
1643053140000|2022-01-24 19:39:00|332.65|332.5|332.75|332.55|332.75|332.55|332.6|332.4|5
1643053150000|2022-01-24 19:39:10|332.7|332.5|332.75|332.5|332.75|332.55|332.65|332.45|1
1643053170000|2022-01-24 19:39:30|332.8|332.55|332.8|332.65|332.8|332.65|332.8|332.55|0
1643053180000|2022-01-24 19:39:40|332.85|332.6|332.85|332.7|332.85|332.7|332.85|332.6|9
1643053190000|2022-01-24 19:39:50|332.8|332.65|332.8|332.6|332.8|332.65|332.75|332.6|3
1643053200000|2022-01-24 19:40:00|332.75|332.55|332.75|332.55|332.8|332.55|332.65|332.45|1
1643053210000|2022-01-24 19:40:10|332.7|332.5|332.65|332.45|332.75|332.55|332.6|332.4|0
1643053220000|2022-01-24 19:40:20|332.6|332.5|332.75|332.5|332.75|332.5|332.6|332.5|0
1643053230000|2022-01-24 19:40:30|332.8|332.55|332.85|332.7|332.9|332.7|332.8|332.55|2
1643053240000|2022-01-24 19:40:40|332.8|332.6|332.75|332.5|332.8|332.6|332.75|332.5|6
1643053250000|2022-01-24 19:40:50|||||||||3
1643053260000|2022-01-24 19:41:00|332.7|332.45|332.75|332.5|332.75|332.5|332.6|332.45|5
1643053280000|2022-01-24 19:41:20|332.7|332.45|332.9|332.7|332.9|332.7|332.6|332.45|6
1643053290000|2022-01-24 19:41:30|332.85|332.65|332.8|332.65|332.9|332.7|332.8|332.65|1
1643053300000|2022-01-24 19:41:40|332.85|332.6|332.9|332.65|332.9|332.7|332.75|332.55|2
1643053310000|2022-01-24 19:41:50|332.85|332.7|332.9|332.7|332.9|332.7|332.85|332.65|0
1643053320000|2022-01-24 19:42:00|332.85|332.65|332.8|332.5|332.9|332.65|332.75|332.5|3
1643053330000|2022-01-24 19:42:10|332.75|332.55|332.8|332.65|332.9|332.7|332.75|332.55|0
1643053340000|2022-01-24 19:42:20|332.75|332.6|332.75|332.55|332.85|332.6|332.75|332.55|3
1643053350000|2022-01-24 19:42:30|332.7|332.5|332.65|332.45|332.7|332.5|332.6|332.45|1
1643053360000|2022-01-24 19:42:40|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|0
1643053370000|2022-01-24 19:42:50|332.65||332.65||332.75||332.65||0
1643053380000|2022-01-24 19:43:00|332.7|332.45|332.75|332.5|332.8|332.5|332.65|332.45|2
1643053390000|2022-01-24 19:43:10|332.7|332.45|332.6|332.45|332.7|332.45|332.6|332.4|3
1643053400000|2022-01-24 19:43:20|332.65|332.4|332.6|332.45|332.65|332.45|332.6|332.4|4
1643053410000|2022-01-24 19:43:30|332.65|332.4|332.75|332.55|332.8|332.55|332.6|332.4|1
1643053420000|2022-01-24 19:43:40|332.8|332.5|332.8|332.5|332.8|332.5|332.75|332.5|3
1643053430000|2022-01-24 19:43:50|332.75|332.55|332.85|332.7|332.9|332.7|332.75|332.55|1
1643053440000|2022-01-24 19:44:00|332.8|332.6|332.85|332.7|332.9|332.7|332.8|332.6|2
1643053450000|2022-01-24 19:44:10|332.8|332.65|332.75|332.55|332.85|332.7|332.75|332.55|2
1643053460000|2022-01-24 19:44:20|332.8|332.5|332.75|332.5|332.8|332.5|332.75|332.5|0
1643053470000|2022-01-24 19:44:30|332.65|332.45|332.75|332.5|332.75|332.5|332.65|332.45|1
1643053490000|2022-01-24 19:44:50|332.7||332.75||332.75||332.7||0
1643053500000|2022-01-24 19:45:00|332.7|332.45|332.6|332.4|332.7|332.45|332.6|332.35|2
1643053510000|2022-01-24 19:45:10|332.65|332.45|332.65|332.5|332.65|332.5|332.6|332.45|1
1643053520000|2022-01-24 19:45:20|332.7|332.45|332.75|332.5|332.75|332.5|332.65|332.45|1
1643053540000|2022-01-24 19:45:40|332.7|332.4|332.6|332.4|332.7|332.4|332.6|332.4|1
1643053550000|2022-01-24 19:45:50|332.55|332.3|332.55|332.35|332.6|332.4|332.5|332.3|3
1643053560000|2022-01-24 19:46:00|332.5|332.4|332.4|332.25|332.5|332.4|332.4|332.2|1
1643053570000|2022-01-24 19:46:10|332.45|332.2|332.45|332.25|332.45|332.3|332.35|332.15|1
1643053580000|2022-01-24 19:46:20|332.4|332.2|332.35|332.2|332.45|332.25|332.35|332.15|1
1643053590000|2022-01-24 19:46:30|332.4|332.15|332.35|332.2|332.4|332.2|332.35|332.15|1
1643053600000|2022-01-24 19:46:40|332.4|332.15|332.35|332.15|332.4|332.15|332.3|332.15|6
1643053610000|2022-01-24 19:46:50|332.4|332.2|332.5|332.3|332.5|332.3|332.4|332.2|1
1643053620000|2022-01-24 19:47:00|332.55||332.6||332.6||332.55||0
1643053630000|2022-01-24 19:47:10|332.7|332.35|332.65|332.45|332.7|332.5|332.55|332.35|2
1643053640000|2022-01-24 19:47:20|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.45|1
1643053650000|2022-01-24 19:47:30|332.65||332.75||332.75||332.65||0
1643053660000|2022-01-24 19:47:40|332.7|332.55|332.75|332.5|332.75|332.55|332.65|332.5|5
1643053670000|2022-01-24 19:47:50|332.7|332.4|332.65|332.45|332.7|332.45|332.6|332.4|2
1643053680000|2022-01-24 19:48:00|332.7|332.5|332.85|332.65|332.85|332.65|332.7|332.5|2
1643053690000|2022-01-24 19:48:10|332.9|332.7|332.8|332.65|332.9|332.7|332.75|332.6|6
1643053700000|2022-01-24 19:48:20|332.75|332.6|332.85|332.7|332.85|332.7|332.75|332.6|3
1643053710000|2022-01-24 19:48:30|332.9||332.85||332.9||332.85||0
1643053720000|2022-01-24 19:48:40|332.8|332.65|332.75|332.55|332.8|332.7|332.75|332.55|2
1643053730000|2022-01-24 19:48:50|332.8|332.6|332.85|332.65|332.85|332.7|332.8|332.6|1
1643053740000|2022-01-24 19:49:00|332.8|332.6|332.85|332.6|332.85|332.7|332.8|332.6|2
1643053750000|2022-01-24 19:49:10|332.8|332.65|332.85|332.65|332.85|332.65|332.75|332.55|0
1643053760000|2022-01-24 19:49:20|332.75|332.55|333.05|332.85|333.05|332.9|332.75|332.55|5
1643053770000|2022-01-24 19:49:30|333|332.9|333.15|332.95|333.15|332.95|333|332.85|5
1643053780000|2022-01-24 19:49:40|||||||||6
1643053790000|2022-01-24 19:49:50|333.1|332.9|333.05|332.85|333.15|332.9|333|332.8|5
1643053800000|2022-01-24 19:50:00|333.1|332.9|333.15|332.95|333.15|332.95|333.05|332.9|0
1643053810000|2022-01-24 19:50:10|333.2||333.25||333.25||333.15||1
1643053820000|2022-01-24 19:50:20|333.2||333.25||333.25||333.2||1
1643053830000|2022-01-24 19:50:30|333.2||333.2||333.25||333.2||0
1643053840000|2022-01-24 19:50:40|333.15|332.9|333.05|332.85|333.15|332.9|333|332.8|3
1643053850000|2022-01-24 19:50:50|333|332.8|333.05|332.85|333.1|332.9|333|332.8|1
1643053860000|2022-01-24 19:51:00|333.1|332.9|333.15|332.95|333.2|332.95|333.1|332.9|0
1643053870000|2022-01-24 19:51:10|333.2|332.9|333.1|332.9|333.2|332.95|333.05|332.85|2
1643053880000|2022-01-24 19:51:20|333.05|332.85|332.95|332.8|333.05|332.85|332.95|332.8|3
1643053890000|2022-01-24 19:51:30|333|332.75|333|332.85|333|332.85|332.95|332.75|9
1643053900000|2022-01-24 19:51:40|332.95|332.8|333.05|332.9|333.05|332.9|332.95|332.75|6
1643053910000|2022-01-24 19:51:50|333.1|332.95|333.15|332.9|333.2|333|333.1|332.9|1
1643053920000|2022-01-24 19:52:00|333.2|332.85|333.2|333|333.25|333.05|333.2|332.85|0
1643053930000|2022-01-24 19:52:10|333.15|332.95|333.15|333|333.2|333|333.15|332.95|0
1643053940000|2022-01-24 19:52:20|333.1|332.95|332.95|332.8|333.1|332.95|332.95|332.8|9
1643053950000|2022-01-24 19:52:30|333.05|332.75|333|332.8|333.05|332.8|333|332.75|3
1643053960000|2022-01-24 19:52:40|332.95|332.85|333.1|332.9|333.1|332.9|332.95|332.85|2
1643053970000|2022-01-24 19:52:50|333.15|332.95|333.1|332.9|333.15|332.95|333.05|332.9|3
1643053980000|2022-01-24 19:53:00|333.05|332.95|333.1|332.95|333.1|332.95|333.05|332.95|2
1643053990000|2022-01-24 19:53:10|333.15||333.15||333.15||333.1||0
1643054000000|2022-01-24 19:53:20|333.2||333.15||333.2||333.15||0
1643054010000|2022-01-24 19:53:30|333.2||333.2||333.2||333.15||0
1643054020000|2022-01-24 19:53:40|333.25||333.25||333.25||333.25||1
1643054030000|2022-01-24 19:53:50|333.2||333.25||333.25||333.2||0
1643054040000|2022-01-24 19:54:00|333.2||333.25||333.25||333.2||0
1643054050000|2022-01-24 19:54:10|333.35|333|333.3|333.15|333.35|333.15|333.3|333|1
1643054060000|2022-01-24 19:54:20|333.25|333.1|333.3|333.15|333.35|333.15|333.25|333.1|5
1643054070000|2022-01-24 19:54:30|333.35||333.35||333.4||333.35||1
1643054080000|2022-01-24 19:54:40|333.4|333.1|333.4|333.15|333.4|333.15|333.35|333.1|4
1643054090000|2022-01-24 19:54:50|333.35||333.35||333.4||333.35||0
1643054100000|2022-01-24 19:55:00|333.4|333.1|333.2|333.05|333.4|333.1|333.2|333|4
1643054110000|2022-01-24 19:55:10|333.25|333.1|333.3|333.15|333.3|333.15|333.25|333.1|2
1643054120000|2022-01-24 19:55:20|333.25|333.1|333.35|333.1|333.35|333.15|333.25|333.1|1
1643054130000|2022-01-24 19:55:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|0
1643054140000|2022-01-24 19:55:40|333.25|333.1|333.4|333.15|333.4|333.15|333.25|333.1|7
1643054150000|2022-01-24 19:55:50|333.35|333.1|333.3|333.15|333.4|333.15|333.25|333.1|2
1643054160000|2022-01-24 19:56:00|333.25|333.1|333.35|333.1|333.35|333.15|333.25|333.1|4
1643054170000|2022-01-24 19:56:10|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.1|0
1643054180000|2022-01-24 19:56:20|333.3|333.1|333.2|333|333.3|333.1|333.2|333|2
1643054190000|2022-01-24 19:56:30|333.25|332.95|333.15|332.95|333.25|332.95|333.1|332.95|0
1643054200000|2022-01-24 19:56:40|333.2|333.05|333.25|333.1|333.3|333.15|333.2|333.05|5
1643054210000|2022-01-24 19:56:50|333.2|333.05|333.2|332.95|333.2|333.05|333.15|332.95|2
1643054220000|2022-01-24 19:57:00|333.15||333.2||333.2||333.15||3
1643054230000|2022-01-24 19:57:10|333.15||333.2||333.2||333.15||0
1643054240000|2022-01-24 19:57:20|333.15||333.15||333.2||333.15||3
1643054250000|2022-01-24 19:57:30|333.1|332.9|333.1|332.9|333.1|332.95|333.05|332.9|1
1643054260000|2022-01-24 19:57:40|333.05|332.85|333.1|332.9|333.1|332.9|333.05|332.85|6
1643054270000|2022-01-24 19:57:50|333.15|332.95|333.2|332.95|333.25|332.95|333.15|332.95|0
1643054280000|2022-01-24 19:58:00|333.25||333.25||333.3||333.25||1
1643054290000|2022-01-24 19:58:10|333.3||333.3||333.3||333.25||0
1643054300000|2022-01-24 19:58:20|333.4|333|333.45|333.15|333.45|333.15|333.35|333|1
1643054310000|2022-01-24 19:58:30|333.5||333.45||333.5||333.45||0
1643054320000|2022-01-24 19:58:40|333.5||333.5||333.5||333.45||0
1643054330000|2022-01-24 19:58:50|333.45||333.5||333.5||333.45||0
1643054340000|2022-01-24 19:59:00|333.6|333.2|333.6|333.35|333.65|333.35|333.6|333.2|1
1643054350000|2022-01-24 19:59:10|333.65||333.65||333.7||333.65||0
1643054360000|2022-01-24 19:59:20|333.7||333.65||333.7||333.65||0
1643054370000|2022-01-24 19:59:30|333.7|333.4|333.8|333.55|333.8|333.55|333.65|333.4|3
1643054380000|2022-01-24 19:59:40|333.75|333.5|333.8|333.55|333.8|333.55|333.75|333.5|6
1643054390000|2022-01-24 19:59:50|333.75||333.75||333.75||333.75||0
1643054400000|2022-01-24 20:00:00||333.5||333.5||333.5||333.5|3
1643054410000|2022-01-24 20:00:10|333.8|333.55|333.75|333.55|333.8|333.55|333.75|333.55|0
1643054420000|2022-01-24 20:00:20|333.8|333.5|333.8|333.55|333.8|333.55|333.75|333.5|2
1643054430000|2022-01-24 20:00:30|333.85|333.6|333.9|333.7|333.9|333.7|333.85|333.6|11
1643054440000|2022-01-24 20:00:40|333.95|333.65|333.95|333.8|333.95|333.8|333.95|333.65|5
1643054450000|2022-01-24 20:00:50|334|333.85|334|333.85|334|333.85|334|333.85|4
1643054460000|2022-01-24 20:01:00|333.95|333.8|333.95|333.75|333.95|333.8|333.9|333.75|11
1643054470000|2022-01-24 20:01:10|334||333.95||334||333.95||2
1643054480000|2022-01-24 20:01:20|333.9|333.7|333.95|333.75|333.95|333.75|333.9|333.7|7
1643054490000|2022-01-24 20:01:30|333.9||333.95||333.95||333.9||0
1643054500000|2022-01-24 20:01:40|333.85|333.7|333.95|333.75|333.95|333.75|333.85|333.7|5
1643054510000|2022-01-24 20:01:50|333.9||333.95||333.95||333.9||0
1643054520000|2022-01-24 20:02:00|333.85|333.7|333.9|333.75|333.95|333.75|333.85|333.7|4
1643054530000|2022-01-24 20:02:10|333.95||334||334||333.95||2
1643054540000|2022-01-24 20:02:20|333.95||334||334||333.95||0
1643054550000|2022-01-24 20:02:30|334.05|333.8|334.1|333.9|334.15|333.95|334.05|333.8|8
1643054560000|2022-01-24 20:02:40|334.05|333.85|334|333.85|334.05|333.85|334|333.85|1
1643054570000|2022-01-24 20:02:50|334.05|333.9|334.1|333.9|334.15|333.95|334.05|333.9|1
1643054580000|2022-01-24 20:03:00|334.05|333.85|334|333.85|334.1|333.9|334|333.85|5
1643054590000|2022-01-24 20:03:10|333.95|333.75|333.9|333.75|333.95|333.75|333.9|333.75|2
1643054600000|2022-01-24 20:03:20|333.85|333.7|333.95|333.75|333.95|333.75|333.85|333.7|1
1643054610000|2022-01-24 20:03:30|334||334||334||333.95||0
1643054620000|2022-01-24 20:03:40|333.95||333.95||334||333.9||0
1643054630000|2022-01-24 20:03:50|334|333.65|333.85|333.6|334|333.65|333.85|333.6|3
1643054640000|2022-01-24 20:04:00|333.9|333.65|333.95|333.7|333.95|333.7|333.9|333.65|0
1643054650000|2022-01-24 20:04:10|333.9||333.9||333.95||333.9||0
1643054660000|2022-01-24 20:04:20|333.95|333.75|333.95|333.75|333.95|333.75|333.9|333.7|0
1643054670000|2022-01-24 20:04:30|334|333.7|333.9|333.7|334|333.75|333.9|333.7|0
1643054680000|2022-01-24 20:04:40|333.85|333.65|333.75|333.45|333.85|333.65|333.75|333.45|1
1643054690000|2022-01-24 20:04:50||333.5||333.5||333.5||333.45|0
1643054700000|2022-01-24 20:05:00|333.8|333.55|333.75|333.55|333.8|333.55|333.75|333.55|0
1643054720000|2022-01-24 20:05:20||333.45||333.35||333.45||333.35|1
1643054730000|2022-01-24 20:05:30||333.3||333.35||333.35||333.3|0
1643054770000|2022-01-24 20:06:10|333.65|333.5|333.8|333.6|333.8|333.6|333.65|333.35|0
1643054780000|2022-01-24 20:06:20||333.55||333.6||333.6||333.55|3
1643054790000|2022-01-24 20:06:30|333.75|333.45|333.75|333.5|333.8|333.5|333.75|333.45|1
1643054800000|2022-01-24 20:06:40||333.45||333.35||333.45||333.35|1
1643054820000|2022-01-24 20:07:00|333.8||333.8||333.8||333.75||0
1643054830000|2022-01-24 20:07:10|333.75||333.75||333.8||333.75||0
1643054840000|2022-01-24 20:07:20|333.8||333.75||333.8||333.75||0
1643054850000|2022-01-24 20:07:30|333.8||333.75||333.8||333.75||0
1643054940000|2022-01-24 20:09:00|333.8|333.4|333.75|333.35|333.8|333.55|333.75|333.35|2
1643054950000|2022-01-24 20:09:10|333.8|333.4|333.8|333.55|333.8|333.55|333.8|333.4|0
1643054960000|2022-01-24 20:09:20|333.85||333.85||333.85||333.85||1
1643054970000|2022-01-24 20:09:30|333.9|333.6|333.95|333.65|333.95|333.65|333.9|333.6|0
1643054980000|2022-01-24 20:09:40|333.9||333.95||333.95||333.9||0
1643054990000|2022-01-24 20:09:50|333.9||333.95||333.95||333.9||0
1643055000000|2022-01-24 20:10:00|333.9|333.7|334|333.7|334|333.7|333.9|333.7|0
1643055010000|2022-01-24 20:10:10|334.05|333.75|334.1|333.75|334.1|333.75|334.05|333.75|0
1643055020000|2022-01-24 20:10:20|334.15|333.8|334.15|333.9|334.15|333.9|334.15|333.8|0
1643055030000|2022-01-24 20:10:30|334.1|333.95|334.15|333.95|334.15|333.95|334.1|333.95|0
1643055040000|2022-01-24 20:10:40|334.25||334.15||334.25||334.15||10
1643055050000|2022-01-24 20:10:50|334.2||334.2||334.2||334.15||3
1643055060000|2022-01-24 20:11:00|334.15||334.15||334.2||334.15||1
1643055070000|2022-01-24 20:11:10|334.1|333.9|334|333.8|334.1|333.9|333.95|333.8|4
1643055080000|2022-01-24 20:11:20|334.05|333.75|334.1|333.75|334.1|333.75|334.05|333.75|1
1643055090000|2022-01-24 20:11:30|334.15|333.8|334.2|333.95|334.2|333.95|334.15|333.8|0
1643055100000|2022-01-24 20:11:40|334.15|333.9|334.2|333.95|334.2|333.95|334.15|333.9|4
1643055110000|2022-01-24 20:11:50|334.25||334.25||334.25||334.2||0
1643055120000|2022-01-24 20:12:00|334.2||334.25||334.25||334.2||0
1643055130000|2022-01-24 20:12:10|334.2||334.2||334.25||334.2||0
1643055140000|2022-01-24 20:12:20|334.1|333.9|334.2|333.95|334.2|333.95|334.1|333.9|3
1643055150000|2022-01-24 20:12:30|334.15||334.25||334.25||334.15||0
1643055160000|2022-01-24 20:12:40|334.3||334.3||334.3||334.25||0
1643055170000|2022-01-24 20:12:50|334.25||334.3||334.3||334.25||0
1643055180000|2022-01-24 20:13:00|334.25||334.3||334.3||334.25||0
1643055190000|2022-01-24 20:13:10|334.25||334.3||334.3||334.25||0
1643055200000|2022-01-24 20:13:20|334.35|334|334.35|334.1|334.35|334.1|334.35|334|0
1643055210000|2022-01-24 20:13:30|334.3||334.35||334.35||334.3||0
1643055220000|2022-01-24 20:13:40|334.3|334.05|334.3|334.1|334.35|334.1|334.3|334.05|4
1643055230000|2022-01-24 20:13:50|334.25||334.25||334.3||334.25||0
1643055240000|2022-01-24 20:14:00|334.15|334.05|334.15|333.9|334.15|334.05|334.1|333.9|3
1643055250000|2022-01-24 20:14:10|334.1|333.95|334.2|333.95|334.2|333.95|334.1|333.95|1
1643055260000|2022-01-24 20:14:20|334.25||334.2||334.25||334.2||2
1643055310000|2022-01-24 20:15:10|334.25||334.3||334.3||334.25||6
1643055320000|2022-01-24 20:15:20|334.35||334.35||334.35||334.3||0
1643055330000|2022-01-24 20:15:30|334.3||334.3||334.3||334.3||0
1643055340000|2022-01-24 20:15:40|334.35||334.35||334.35||334.35||0
1643055350000|2022-01-24 20:15:50|334.4||334.35||334.4||334.35||1
1643055360000|2022-01-24 20:16:00|334.4||334.4||334.4||334.4||0
1643055380000|2022-01-24 20:16:20|334.35|334|334.5|334.15|334.5|334.15|334.35|334|0
1643055390000|2022-01-24 20:16:30|334.45||334.5||334.5||334.45||0
1643055400000|2022-01-24 20:16:40|334.45|334.2|334.5|334.2|334.5|334.2|334.45|334.2|0
1643055410000|2022-01-24 20:16:50|334.45|334.25|334.65|334.35|334.7|334.35|334.45|334.25|9
1643055420000|2022-01-24 20:17:00|334.6||334.6||334.6||334.6||0
1643055430000|2022-01-24 20:17:10|334.55||334.6||334.6||334.5||0
1643055440000|2022-01-24 20:17:20|334.5||334.5||334.55||334.5||9
1643055450000|2022-01-24 20:17:30|334.55|334.25|334.45|334.3|334.55|334.35|334.45|334.25|4
1643055460000|2022-01-24 20:17:40|334.4|334.25|334.35|334.15|334.4|334.25|334.35|334.15|5
1643055470000|2022-01-24 20:17:50|334.3|334.1|334.3|334.1|334.35|334.1|334.3|334.1|2
1643055480000|2022-01-24 20:18:00|334.35|334.15|334.4|334.15|334.4|334.15|334.35|334.15|0
1643055490000|2022-01-24 20:18:10|334.45||334.45||334.45||334.4||0
1643055500000|2022-01-24 20:18:20|334.4|334.25|334.45|334.25|334.45|334.3|334.4|334.25|0
1643055510000|2022-01-24 20:18:30|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.25|1
1643055520000|2022-01-24 20:18:40|334.45|334.25|334.4|334.15|334.45|334.25|334.35|334.15|4
1643055530000|2022-01-24 20:18:50|334.35|334.1|334.25|334|334.35|334.1|334.25|334|0
1643055540000|2022-01-24 20:19:00|334.3|334.05|334.25|334|334.3|334.05|334.25|334|0
1643055550000|2022-01-24 20:19:10|334.2||334.2||334.2||334.15||0
1643055560000|2022-01-24 20:19:20|334.15|333.95|334.05|333.8|334.15|333.95|334|333.8|1
1643055570000|2022-01-24 20:19:30|334|333.85|334|333.8|334.05|333.85|333.95|333.8|1
1643055580000|2022-01-24 20:19:40|333.95|333.75|334|333.75|334|333.75|333.9|333.7|2
1643055590000|2022-01-24 20:19:50|333.95||334||334.05||333.95||0
1643055600000|2022-01-24 20:20:00|334.05||334.1||334.1||334||0
1643055610000|2022-01-24 20:20:10|334.05||334.1||334.1||334.05||0
1643055620000|2022-01-24 20:20:20|334.05||334.15||334.15||334.05||1
1643055630000|2022-01-24 20:20:30|334.2||334.2||334.2||334.15||1
1643055640000|2022-01-24 20:20:40|334.15||334.15||334.2||334.15||0
1643055650000|2022-01-24 20:20:50|334.2||334.15||334.2||334.15||0
1643055660000|2022-01-24 20:21:00|334.2||334.2||334.2||334.15||0
1643055690000|2022-01-24 20:21:30|334.15||334.15||334.2||334.15||0
1643055700000|2022-01-24 20:21:40|334.2|333.95|334.25|334.05|334.25|334.05|334.15|333.95|2
1643055710000|2022-01-24 20:21:50|334.3|334.1|334.5|334.3|334.5|334.3|334.3|334.1|3
1643055720000|2022-01-24 20:22:00|334.45|334.25|334.5|334.25|334.5|334.25|334.4|334.2|1
1643055730000|2022-01-24 20:22:10|334.45||334.5||334.5||334.4||0
1643055740000|2022-01-24 20:22:20||334.15||334.25||334.3||334.15|1
1643055760000|2022-01-24 20:22:40|334.45|334.2|334.45|334.2|334.5|334.25|334.45|334.2|1
1643055770000|2022-01-24 20:22:50|334.5|334.15|334.45|334.25|334.5|334.25|334.45|334.15|0
1643055780000|2022-01-24 20:23:00|334.4|334.15|334.3|334.05|334.4|334.15|334.25|334.05|1
1643055790000|2022-01-24 20:23:10|334.25|334|334.25|334|334.3|334|334.25|334|3
1643055800000|2022-01-24 20:23:20|334.3|334.05|334.3|334|334.3|334.05|334.25|334|0
1643055810000|2022-01-24 20:23:30|334.25|334.05|334.3|334.1|334.3|334.1|334.25|334|0
1643055820000|2022-01-24 20:23:40|334.25|334.05|334.4|334.25|334.4|334.25|334.25|334|6
1643055830000|2022-01-24 20:23:50|334.45|334.15|334.45|334.15|334.45|334.15|334.4|334.15|1
1643055840000|2022-01-24 20:24:00|334.4||334.4||334.45||334.4||0
1643055850000|2022-01-24 20:24:10|334.45|334.2|334.35|334.15|334.45|334.25|334.35|334.15|0
1643055860000|2022-01-24 20:24:20|334.3|334.1|334.25|334.1|334.35|334.1|334.25|334.1|5
1643055870000|2022-01-24 20:24:30|334.3|334.05|334.3|334.05|334.3|334.05|334.25|334|1
1643055880000|2022-01-24 20:24:40|334.35|334|334.35|334.1|334.35|334.1|334.3|334|0
1643055890000|2022-01-24 20:24:50|334.3|334.05|334.35|334.05|334.35|334.1|334.3|334.05|0
1643055900000|2022-01-24 20:25:00|334.3|334.1|334.4|334.15|334.4|334.15|334.3|334.05|1
1643055910000|2022-01-24 20:25:10|334.45||334.45||334.45||334.4||0
1643055920000|2022-01-24 20:25:20|334.4|334.25|334.45|334.25|334.45|334.3|334.4|334.25|1
1643055930000|2022-01-24 20:25:30|334.4|334.3|334.4|334.15|334.4|334.3|334.35|334.15|3
1643055940000|2022-01-24 20:25:40|334.35||334.35||334.35||334.35||0
1643055960000|2022-01-24 20:26:00|334.3|334.1|334.3|334.15|334.3|334.15|334.25|334.1|3
1643055970000|2022-01-24 20:26:10|334.25|334.1|334.35|334.15|334.35|334.15|334.25|334.1|10
1643055980000|2022-01-24 20:26:20|334.3|334.2|334.35|334.15|334.35|334.2|334.3|334.15|12
1643055990000|2022-01-24 20:26:30|334.4||334.35||334.4||334.35||1
1643056000000|2022-01-24 20:26:40|334.45||334.45||334.45||334.45||3
1643056010000|2022-01-24 20:26:50|334.6|334.4|334.6|334.45|334.65|334.5|334.6|334.4|10
1643056020000|2022-01-24 20:27:00|334.65|334.4|334.4|334.2|334.65|334.4|334.4|334.2|7
1643056030000|2022-01-24 20:27:10|334.35|334.15|334.25|334|334.4|334.15|334.25|334|2
1643056040000|2022-01-24 20:27:20|334.2|333.95|334.1|333.95|334.2|334|334.1|333.95|1
1643056050000|2022-01-24 20:27:30|334.15|333.9|334.1|333.9|334.15|333.95|334.05|333.85|2
1643056060000|2022-01-24 20:27:40|334.05|333.85|334.1|333.85|334.1|333.85|334.05|333.8|0
1643056070000|2022-01-24 20:27:50|334.15|333.9|334.15|333.95|334.2|333.95|334.1|333.85|0
1643056080000|2022-01-24 20:28:00|334.2|333.9|334.2|333.95|334.2|333.95|334.15|333.9|0
1643056090000|2022-01-24 20:28:10|334.25||334.2||334.25||334.2||0
1643056100000|2022-01-24 20:28:20||333.9||333.85||333.9||333.85|0
1643056110000|2022-01-24 20:28:30||333.9||333.9||333.9||333.9|0
1643056120000|2022-01-24 20:28:40|334.25|333.95|334.25|333.95|334.25|333.95|334.2|333.95|0
1643056130000|2022-01-24 20:28:50|334.2||334.2||334.25||334.2||0
1643056140000|2022-01-24 20:29:00|334.25||334.25||334.25||334.2||0
1643056160000|2022-01-24 20:29:20|334.2||334.25||334.25||334.2||0
1643056170000|2022-01-24 20:29:30|334.2||334.25||334.25||334.2||1
1643056180000|2022-01-24 20:29:40|334.2||334.2||334.25||334.2||0
1643056190000|2022-01-24 20:29:50|334.25||334.25||334.25||334.2||0
1643056200000|2022-01-24 20:30:00|334.2|333.85|334.05|333.85|334.25|333.85|334.05|333.85|6
1643056210000|2022-01-24 20:30:10|334.1|333.9|334.15|333.9|334.15|333.9|334|333.9|1
1643056220000|2022-01-24 20:30:20|334.1|333.95|334.2|334|334.25|334|334.1|333.95|1
1643056230000|2022-01-24 20:30:30|334.15|334.05|334.25|334.1|334.3|334.1|334.15|334.05|0
1643056240000|2022-01-24 20:30:40|334.3|334.15|334.45|334.25|334.45|334.25|334.25|334.15|0
1643056250000|2022-01-24 20:30:50|334.5|334.3|334.45|334.3|334.5|334.35|334.4|334.2|1
1643056260000|2022-01-24 20:31:00|334.4|334.25|334.6|334.35|334.6|334.35|334.4|334.2|7
1643056270000|2022-01-24 20:31:10|334.55||334.6||334.6||334.55||0
1643056280000|2022-01-24 20:31:20|334.55||334.55||334.55||334.55||0
1643056290000|2022-01-24 20:31:30|334.5||334.65||334.65||334.5||1
1643056300000|2022-01-24 20:31:40|334.7||334.65||334.7||334.65||2
1643056310000|2022-01-24 20:31:50|334.7||334.7||334.7||334.65||0
1643056320000|2022-01-24 20:32:00|334.65||334.7||334.7||334.65||0
1643056330000|2022-01-24 20:32:10|334.75||334.75||334.75||334.75||1
1643056340000|2022-01-24 20:32:20|334.7|334.4|334.85|334.55|334.85|334.55|334.7|334.4|0
1643056370000|2022-01-24 20:32:50|334.9||334.9||334.9||334.9||1
1643056380000|2022-01-24 20:33:00|334.85|334.7|334.85|334.7|334.85|334.7|334.8|334.7|16
1643056390000|2022-01-24 20:33:10|334.9|334.75|335.05|334.75|335.05|334.75|334.9|334.7|20
1643056400000|2022-01-24 20:33:20|335||335.05||335.05||335||0
1643056410000|2022-01-24 20:33:30|335.1|334.8|335.1|334.9|335.1|334.9|335.1|334.8|1
1643056420000|2022-01-24 20:33:40|335.05|334.85|335.15|334.9|335.15|334.95|335.05|334.85|7
1643056430000|2022-01-24 20:33:50||334.95||334.95||335||334.95|3
1643056440000|2022-01-24 20:34:00|335.1|335|335.3|335.05|335.3|335.05|335.1|335|7
1643056450000|2022-01-24 20:34:10||335.1||335.1||335.1||335.1|0
1643056460000|2022-01-24 20:34:20|335.25|335.05|335.15|334.95|335.25|335.05|335.15|334.95|3
1643056470000|2022-01-24 20:34:30|335.1|334.9|335.05|334.85|335.15|334.9|335.05|334.85|1
1643056480000|2022-01-24 20:34:40|335.1|334.9|335.2|334.95|335.2|334.95|335.05|334.9|0
1643056490000|2022-01-24 20:34:50|335.25|335|335.25|335.05|335.25|335.05|335.2|335|1
1643056500000|2022-01-24 20:35:00|335.2|335|335.2|335|335.25|335.05|335.2|335|1
1643056510000|2022-01-24 20:35:10|335.25|335.05|335.3|335.1|335.35|335.1|335.25|335.05|1
1643056520000|2022-01-24 20:35:20|335.25|335.05|335.2|334.95|335.3|335.1|335.15|334.95|4
1643056530000|2022-01-24 20:35:30|335.15||335.2||335.2||335.15||0
1643056540000|2022-01-24 20:35:40|335.25|335.05|335.25|335.05|335.25|335.05|335.25|335.05|0
1643056550000|2022-01-24 20:35:50|335.2|335|335.25|335|335.3|335.05|335.2|335|0
1643056560000|2022-01-24 20:36:00|335.2|334.95|335|334.75|335.2|334.95|335|334.75|0
1643056570000|2022-01-24 20:36:10|335.05|334.8|335.1|334.9|335.1|334.9|335|334.8|0
1643056580000|2022-01-24 20:36:20|335.05|334.85|334.95|334.75|335.05|334.85|334.9|334.7|0
1643056590000|2022-01-24 20:36:30|334.9|334.7|334.9|334.65|334.95|334.7|334.9|334.65|0
1643056600000|2022-01-24 20:36:40|334.85|334.7|334.9|334.7|334.9|334.7|334.8|334.7|0
1643056610000|2022-01-24 20:36:50|334.85|334.65|335|334.75|335|334.8|334.85|334.65|0
1643056620000|2022-01-24 20:37:00|334.95|334.8|335.15|334.95|335.15|334.95|334.95|334.8|0
1643056630000|2022-01-24 20:37:10|335.1|334.9|335.2|334.95|335.25|335.05|335.1|334.9|1
1643056640000|2022-01-24 20:37:20|335.25|335|335.25|335|335.25|335|335.2|335|0
1643056650000|2022-01-24 20:37:30|335.2|335.05|335.25|335|335.25|335.05|335.2|335|0
1643056660000|2022-01-24 20:37:40|335.2|334.95|335.2|334.95|335.25|334.95|335.2|334.95|0
1643056670000|2022-01-24 20:37:50|335.25|335|335.35|335.1|335.35|335.15|335.25|335|0
1643056680000|2022-01-24 20:38:00|335.3||335.3||335.35||335.3||0
1643056690000|2022-01-24 20:38:10|335.35|335.15|335.4|335.15|335.4|335.15|335.3|335.15|0
1643056700000|2022-01-24 20:38:20|335.45|335.2|335.4|335.2|335.45|335.2|335.4|335.2|0
1643056710000|2022-01-24 20:38:30|335.35|335.15|335.35|335.15|335.4|335.15|335.25|335.1|1
1643056720000|2022-01-24 20:38:40|335.3|335.1|335.4|335.2|335.4|335.2|335.3|335.1|3
1643056730000|2022-01-24 20:38:50|335.35|335.15|335.4|335.15|335.4|335.15|335.35|335.15|5
1643056740000|2022-01-24 20:39:00|335.35|335.2|335.35|335.15|335.4|335.25|335.35|335.15|0
1643056750000|2022-01-24 20:39:10|335.4|335|335.3|335.1|335.4|335.15|335.25|335|0
1643056760000|2022-01-24 20:39:20|335.35|335|335.25|335.05|335.35|335.05|335.25|335|0
1643056770000|2022-01-24 20:39:30|335.2||335.25||335.25||335.2||0
1643056780000|2022-01-24 20:39:40|335.3|335.1|335.3|335.1|335.35|335.1|335.25|335.1|0
1643056790000|2022-01-24 20:39:50|335.35|335.15|335.3|335.15|335.35|335.15|335.3|335.15|0
1643056800000|2022-01-24 20:40:00|335.25|335.1|335.35|335.15|335.35|335.15|335.2|335.05|2
1643056810000|2022-01-24 20:40:10|335.3|335.25|335.45|335.3|335.5|335.35|335.3|335.25|23
1643056820000|2022-01-24 20:40:20|335.4|335.25|335.45|335.25|335.45|335.25|335.4|335.15|4
1643056830000|2022-01-24 20:40:30|335.4|335.2|335.4|335.2|335.45|335.2|335.4|335.2|0
1643056850000|2022-01-24 20:40:50|335.35|335.15|335.3|335.1|335.35|335.15|335.3|335.1|2
1643056860000|2022-01-24 20:41:00|335.35|335|335.2|335|335.35|335|335.2|335|1
1643056870000|2022-01-24 20:41:10|335.25|334.95|335.15|334.8|335.25|334.95|335.15|334.8|0
1643056880000|2022-01-24 20:41:20|335.1|334.85|335.1|334.8|335.15|334.85|335.1|334.8|0
1643056890000|2022-01-24 20:41:30|335.15|334.85|335.2|335.05|335.2|335.05|335.1|334.85|0
1643056900000|2022-01-24 20:41:40|335.25|335|335.25|335.1|335.25|335.1|335.2|335|1
1643056910000|2022-01-24 20:41:50|335.2|335|335.2|334.9|335.2|335|335.2|334.9|0
1643056920000|2022-01-24 20:42:00|335.15|334.8|335.1|334.9|335.15|334.95|335.05|334.8|1
1643056930000|2022-01-24 20:42:10|335.15|334.95|335.05|334.85|335.15|334.95|335.05|334.85|0
1643056940000|2022-01-24 20:42:20|335.1|334.8|335|334.75|335.1|334.8|334.95|334.75|1
1643056950000|2022-01-24 20:42:30|335.05|334.8|335.1|334.9|335.1|334.95|335|334.8|0
1643056960000|2022-01-24 20:42:40|335.05|334.85|335.05|334.85|335.1|334.9|335.05|334.85|0
1643056970000|2022-01-24 20:42:50|335|334.8|334.9|334.7|335|334.8|334.85|334.55|0
1643056980000|2022-01-24 20:43:00|334.95|334.65|334.9|334.7|335|334.85|334.85|334.65|0
1643056990000|2022-01-24 20:43:10|334.95|334.75|334.9|334.7|334.95|334.75|334.85|334.65|1
1643057000000|2022-01-24 20:43:20|334.85|334.65|334.9|334.7|334.9|334.7|334.85|334.65|0
1643057010000|2022-01-24 20:43:30|334.85|334.6|334.8|334.6|334.9|334.65|334.75|334.55|1
1643057020000|2022-01-24 20:43:40|334.85|334.65|334.9|334.7|335|334.75|334.8|334.6|0
1643057030000|2022-01-24 20:43:50|334.85|334.6|334.8|334.6|334.85|334.6|334.8|334.6|0
1643057040000|2022-01-24 20:44:00|334.85|334.65|334.8|334.6|334.85|334.65|334.8|334.6|0
1643057050000|2022-01-24 20:44:10|334.9|334.65|334.95|334.8|334.95|334.8|334.9|334.65|2
1643057060000|2022-01-24 20:44:20|334.9|334.7|334.9|334.75|334.95|334.8|334.9|334.7|1
1643057070000|2022-01-24 20:44:30|335|334.45|334.9|334.55|335|334.55|334.9|334.45|33
1643057080000|2022-01-24 20:44:40|334.95||334.95||335||334.95||2
1643057090000|2022-01-24 20:44:50|335||335||335||334.95||0
1643057100000|2022-01-24 20:45:00|335.1|334.6|335.2|334.95|335.2|334.95|335.1|334.6|2
1643057110000|2022-01-24 20:45:10|335.25|335|335.25|335.1|335.25|335.1|335.2|334.95|4
1643057120000|2022-01-24 20:45:20|335.3|335.05|335.25|335.1|335.3|335.15|335.2|335.05|8
1643057130000|2022-01-24 20:45:30|335.3|334.95|335.1|334.95|335.3|335|335.1|334.95|3
1643057140000|2022-01-24 20:45:40|335.15|335.05|335.2|335.05|335.25|335.05|335.15|335.05|1
1643057150000|2022-01-24 20:45:50|335.25||335.25||335.25||335.25||0
1643057160000|2022-01-24 20:46:00|335.2|334.95|335.25|334.95|335.25|334.95|335.15|334.95|1
1643057180000|2022-01-24 20:46:20|335.3|335|335.45|335.15|335.45|335.15|335.3|335|1
1643057190000|2022-01-24 20:46:30|335.4||335.45||335.45||335.35||0
1643057210000|2022-01-24 20:46:50|335.5||335.45||335.5||335.45||0
1643057220000|2022-01-24 20:47:00|335.5|335.2|335.5|335.3|335.5|335.3|335.45|335.2|0
1643057230000|2022-01-24 20:47:10|335.55|335.35|335.55|335.4|335.55|335.4|335.55|335.3|7
1643057240000|2022-01-24 20:47:20|335.5|335.3|335.5|335.3|335.55|335.35|335.45|335.3|1
1643057250000|2022-01-24 20:47:30|335.55|335.15|335.45|335.3|335.55|335.3|335.4|335.1|4
1643057260000|2022-01-24 20:47:40|335.4|335.2|335.4|335.25|335.4|335.3|335.4|335.2|1
1643057270000|2022-01-24 20:47:50|335.45|335.3|335.5|335.3|335.55|335.35|335.45|335.25|2
1643057280000|2022-01-24 20:48:00|335.55|335.15|335.25|335.05|335.55|335.2|335.25|335.05|7
1643057290000|2022-01-24 20:48:10|335.3|335.15|335.35|335.15|335.35|335.2|335.25|335.1|0
1643057300000|2022-01-24 20:48:20|335.4|335.2|335.35|335.2|335.5|335.3|335.35|335.2|2
1643057310000|2022-01-24 20:48:30|335.4|335.15|335.4|335.2|335.4|335.2|335.25|335.05|0
1643057320000|2022-01-24 20:48:40|335.45|335.25|335.4|335.2|335.45|335.25|335.4|335.2|0
1643057330000|2022-01-24 20:48:50|335.35|335.1|335.35|335.2|335.4|335.2|335.35|335.1|1
1643057340000|2022-01-24 20:49:00|335.4|335.15|335.45|335.25|335.5|335.25|335.4|335.1|2
1643057350000|2022-01-24 20:49:10|335.4|335.15|335.3|335.1|335.45|335.15|335.3|335.1|1
1643057360000|2022-01-24 20:49:20|335.25|335.15|335.3|335.1|335.35|335.15|335.25|335.05|4
1643057370000|2022-01-24 20:49:30|335.25|335.05|335.5|335.15|335.5|335.15|335.25|335.05|0
1643057380000|2022-01-24 20:49:40|335.45||335.5||335.5||335.45||0
1643057390000|2022-01-24 20:49:50|335.45||335.5||335.5||335.45||0
1643057400000|2022-01-24 20:50:00|335.6|335.2|335.5|335.3|335.65|335.45|335.5|335.2|22
1643057410000|2022-01-24 20:50:10|335.55|335.25|335.8|335.6|335.85|335.6|335.55|335.25|4
1643057420000|2022-01-24 20:50:20|335.75|335.55|335.9|335.55|335.9|335.55|335.75|335.5|1
1643057430000|2022-01-24 20:50:30|335.95||335.9||335.95||335.9||0
1643057440000|2022-01-24 20:50:40|335.95||335.95||335.95||335.9||0
1643057450000|2022-01-24 20:50:50|335.9|335.6|335.85|335.65|335.95|335.65|335.8|335.6|3
1643057460000|2022-01-24 20:51:00|335.8|335.7|335.8|335.55|335.85|335.7|335.75|335.5|8
1643057470000|2022-01-24 20:51:10|335.85||335.85||335.85||335.8||0
1643057480000|2022-01-24 20:51:20||335.6||335.65||335.65||335.6|0
1643057490000|2022-01-24 20:51:30|335.8|335.7|335.9|335.75|335.9|335.75|335.8|335.65|6
1643057500000|2022-01-24 20:51:40|335.95|335.7|336|335.8|336|335.8|335.95|335.7|2
1643057510000|2022-01-24 20:51:50|336.05||336.1||336.1||336.05||2
1643057540000|2022-01-24 20:52:20|336.15||336.15||336.15||336.1||0
1643057550000|2022-01-24 20:52:30|336.1||336.05||336.1||336.05||0
1643057560000|2022-01-24 20:52:40|336|335.85|336.2|336|336.2|336|336|335.85|10
1643057570000|2022-01-24 20:52:50|336.25|336.05|336.25|336.05|336.25|336.05|336.25|336.05|2
1643057580000|2022-01-24 20:53:00|336.2|336|336.2|336|336.25|336|336.15|336|2
1643057590000|2022-01-24 20:53:10|336.25||336.25||336.25||336.25||0
1643057600000|2022-01-24 20:53:20|336.3|336.05|336.3|336.1|336.3|336.1|336.25|336.05|5
1643057610000|2022-01-24 20:53:30|336.25|336|336.3|336|336.3|336|336.25|336|2
1643057620000|2022-01-24 20:53:40|336.25|335.95|336.2|335.95|336.3|336|336.15|335.95|0
1643057630000|2022-01-24 20:53:50|336.15|335.9|336.2|335.95|336.2|335.95|336.05|335.9|4
1643057640000|2022-01-24 20:54:00|336.15|336|336.15|335.95|336.2|336|336.15|335.95|0
1643057650000|2022-01-24 20:54:10|336.2|335.9|336.15|335.95|336.2|335.95|336.15|335.9|1
1643057660000|2022-01-24 20:54:20|336.2|336|336.2|335.95|336.2|336|336.2|335.95|0
1643057670000|2022-01-24 20:54:30|336.15|336|336.2|336|336.2|336|336.15|335.95|4
1643057680000|2022-01-24 20:54:40|336.15|335.95|336.2|336|336.2|336|336.15|335.95|1
1643057690000|2022-01-24 20:54:50|336.15||336.2||336.2||336.15||0
1643057700000|2022-01-24 20:55:00|336.15|336.05|336.2|336|336.2|336.05|336.15|336|2
1643057710000|2022-01-24 20:55:10|336.15|335.9|336.2|336.05|336.2|336.05|336.15|335.9|10
1643057720000|2022-01-24 20:55:20|336.3|336.1|336.25|336|336.3|336.1|336.25|336|17
1643057730000|2022-01-24 20:55:30|336.3||336.3||336.3||336.25||0
1643057740000|2022-01-24 20:55:40|336.35|336.05|336.4|336.2|336.45|336.2|336.35|336.05|4
1643057750000|2022-01-24 20:55:50|336.35|336.05|336.45|336.2|336.45|336.2|336.35|336.05|5
1643057760000|2022-01-24 20:56:00|336.4||336.45||336.45||336.4||0
1643057770000|2022-01-24 20:56:10|336.5|336.25|336.5|336.3|336.5|336.3|336.5|336.25|2
1643057780000|2022-01-24 20:56:20|336.4|336.25|336.4|336.25|336.4|336.25|336.35|336.05|4
1643057790000|2022-01-24 20:56:30|336.35|336.2|336.4|336.2|336.4|336.2|336.35|336.2|3
1643057800000|2022-01-24 20:56:40|336.35|336.05|336.3|336.1|336.4|336.1|336.3|336.05|2
1643057810000|2022-01-24 20:56:50|336.25|336.15|336.4|336.25|336.4|336.25|336.25|336.15|2
1643057820000|2022-01-24 20:57:00||336.2||336.25||336.25||336.2|4
1643057830000|2022-01-24 20:57:10||336.15||336.15||336.15||336.15|0
1643057840000|2022-01-24 20:57:20|336.35|336.2|336.4|336.2|336.4|336.2|336.35|336.2|1
1643057850000|2022-01-24 20:57:30|336.5|336.25|336.5|336.3|336.5|336.3|336.5|336.25|5
1643057860000|2022-01-24 20:57:40|336.45|336.35|336.45|336.2|336.5|336.35|336.45|336.1|2
1643057870000|2022-01-24 20:57:50|336.5||336.45||336.5||336.45||0
1643057880000|2022-01-24 20:58:00|336.5|336.35|336.55|336.4|336.55|336.4|336.45|336.2|17
1643057890000|2022-01-24 20:58:10|336.65||336.65||336.65||336.55||1
1643057900000|2022-01-24 20:58:20|336.7||336.7||336.75||336.65||0
1643057910000|2022-01-24 20:58:30|336.75|336.45|336.65|336.5|336.85|336.5|336.65|336.45|3
1643057920000|2022-01-24 20:58:40|336.6|336.45|336.65|336.4|336.65|336.5|336.6|336.35|13
1643057930000|2022-01-24 20:58:50|336.6|336.45|336.6|336.4|336.65|336.5|336.6|336.4|1
1643057940000|2022-01-24 20:59:00|336.55|336.3|336.5|336.3|336.6|336.4|336.45|336.25|4
1643057950000|2022-01-24 20:59:10|336.45|336.35|336.65|336.4|336.65|336.4|336.45|336.3|3
1643057960000|2022-01-24 20:59:20|336.6||336.65||336.65||336.6||3
1643057970000|2022-01-24 20:59:30|336.8|336.45|336.85|336.55|336.85|336.6|336.8|336.45|6
1643057980000|2022-01-24 20:59:40||336.6||336.6||336.6||336.5|70
1643057990000|2022-01-24 20:59:50|336.8|336.65|336.85|336.6|336.85|336.7|336.8|336.5|4
1643058000000|2022-01-24 21:00:00|336.8|336.55|336.8|336.4|336.85|336.6|336.8|336.3|1
1643058010000|2022-01-24 21:00:10|336.85|336.45|336.8|336.6|336.85|336.6|336.8|336.45|0
1643058020000|2022-01-24 21:00:20|336.75|336.55|336.75|336.4|336.8|336.6|336.75|336.4|2
1643058040000|2022-01-24 21:00:40|336.8||336.8||336.8||336.75||0
1643058050000|2022-01-24 21:00:50|336.75||336.75||336.8||336.75||0
1643058060000|2022-01-24 21:01:00|336.8||336.8||336.8||336.75||0
1643058070000|2022-01-24 21:01:10|336.75|336.45|336.8|336.5|336.8|336.5|336.75|336.45|0
1643058080000|2022-01-24 21:01:20|336.75|336.45|336.75|336.45|336.8|336.5|336.75|336.45|0
1643058090000|2022-01-24 21:01:30|336.8|336.5|336.8|336.5|336.8|336.5|336.75|336.45|0
1643058100000|2022-01-24 21:01:40|336.75|336.45|336.75|336.45|336.8|336.5|336.75|336.45|0
1643058110000|2022-01-24 21:01:50|336.8|336.5|336.8|336.5|336.8|336.5|336.75|336.45|0
1643058140000|2022-01-24 21:02:20|336.75||336.75||336.75||336.75||0
1643058160000|2022-01-24 21:02:40|336.8||336.8||336.8||336.8||1
1643058170000|2022-01-24 21:02:50||336.55||336.55||336.55||336.5|2
1643058180000|2022-01-24 21:03:00||336.5||336.5||336.55||336.5|1
1643058190000|2022-01-24 21:03:10||336.55||336.5||336.55||336.5|0
1643058210000|2022-01-24 21:03:30||336.55||336.5||336.55||336.5|0
1643058220000|2022-01-24 21:03:40||336.55||336.5||336.55||336.5|0
1643058230000|2022-01-24 21:03:50||336.55||336.5||336.55||336.5|0
1643058240000|2022-01-24 21:04:00||336.55||336.5||336.55||336.5|0
1643058250000|2022-01-24 21:04:10||336.55||336.5||336.55||336.5|0
1643058260000|2022-01-24 21:04:20||336.55||336.5||336.55||336.5|0
1643058270000|2022-01-24 21:04:30||336.55||336.5||336.55||336.5|0
1643058280000|2022-01-24 21:04:40||336.55||336.55||336.55||336.5|0
1643058310000|2022-01-24 21:05:10||336.5||336.45||336.5||336.45|1
1643058340000|2022-01-24 21:05:40||336.5||336.45||336.5||336.45|0
1643058350000|2022-01-24 21:05:50||336.5||336.5||336.5||336.45|0
1643058360000|2022-01-24 21:06:00||336.45||336.5||336.5||336.45|0
1643058370000|2022-01-24 21:06:10||336.45||336.5||336.5||336.45|0
1643058380000|2022-01-24 21:06:20||336.45||336.45||336.5||336.45|0
1643058390000|2022-01-24 21:06:30||336.5||336.45||336.5||336.45|0
1643058420000|2022-01-24 21:07:00||336.35||336.35||336.35||336.35|1
1643058430000|2022-01-24 21:07:10||336.4||336.4||336.4||336.4|0
1643058450000|2022-01-24 21:07:30|||||||||1
1643058460000|2022-01-24 21:07:40|336.75|336.35|336.8|336.4|336.8|336.4|336.7|336.35|0
1643058480000|2022-01-24 21:08:00|336.75||336.8||336.8||336.75||0
1643058540000|2022-01-24 21:09:00|336.75|336.55|336.75|336.55|336.75|336.55|336.75|336.4|1
1643058550000|2022-01-24 21:09:10|336.8|336.4|336.85|336.65|336.85|336.65|336.8|336.4|7
1643058560000|2022-01-24 21:09:20|336.8|336.55|336.8|336.55|336.8|336.6|336.8|336.55|9
1643058570000|2022-01-24 21:09:30||336.6||336.55||336.6||336.55|0
1643058580000|2022-01-24 21:09:40|||||||||1
1643058590000|2022-01-24 21:09:50||336.65||336.55||336.65||336.55|1
1643058600000|2022-01-24 21:10:00|336.75|336.6|336.65|336.4|336.75|336.6|336.65|336.4|2
1643058610000|2022-01-24 21:10:10|336.6|336.35|336.65|336.35|336.65|336.35|336.6|336.35|1
1643058620000|2022-01-24 21:10:20||336.4||336.35||336.4||336.35|0
1643058630000|2022-01-24 21:10:30|336.6|336.4|336.65|336.35|336.65|336.4|336.6|336.35|0
1643058640000|2022-01-24 21:10:40||336.4||336.4||336.4||336.35|0
1643058650000|2022-01-24 21:10:50||336.35||336.35||336.4||336.35|0
1643058660000|2022-01-24 21:11:00||336.4||336.35||336.4||336.35|0
1643058680000|2022-01-24 21:11:20||336.4||336.4||336.4||336.35|1
1643058700000|2022-01-24 21:11:40|336.8|336.45|336.8|336.5|336.8|336.55|336.8|336.45|2
1643058710000|2022-01-24 21:11:50||336.55||336.55||336.6||336.5|0
1643058720000|2022-01-24 21:12:00||336.5||336.5||336.6||336.5|0
1643058730000|2022-01-24 21:12:10||336.45||336.5||336.5||336.45|0
1643058740000|2022-01-24 21:12:20||336.45||336.5||336.5||336.45|0
1643058750000|2022-01-24 21:12:30||336.45||336.55||336.6||336.45|0
1643058760000|2022-01-24 21:12:40|336.85|336.6|336.85|336.65|336.85|336.7|336.85|336.55|2
1643058780000|2022-01-24 21:13:00||336.55||336.55||336.55||336.5|1
1643058790000|2022-01-24 21:13:10||336.6||336.6||336.65||336.55|0
1643058800000|2022-01-24 21:13:20|||||||||1
1643058810000|2022-01-24 21:13:30||336.55||336.55||336.55||336.55|3
1643058820000|2022-01-24 21:13:40||336.6||336.6||336.6||336.6|2
1643058830000|2022-01-24 21:13:50||336.65||336.65||336.65||336.6|1
1643058840000|2022-01-24 21:14:00|337.1|336.5|337|336.4|337.1|336.5|337|336.4|4
1643058850000|2022-01-24 21:14:10|336.9|336.3|336.9|336.3|337|336.4|336.9|336.3|0
1643058860000|2022-01-24 21:14:20|337|336.4|337|336.4|337|336.4|336.9|336.3|0
1643058870000|2022-01-24 21:14:30|336.9|336.3|337|336.4|337.1|336.5|336.9|336.3|0
1643058880000|2022-01-24 21:14:40|336.9|336.3|336.9|336.3|337|336.4|336.9|336.3|0
1643058890000|2022-01-24 21:14:50|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1643058900000|2022-01-24 21:15:00|337|336.4|337|336.4|337|336.4|336.9|336.3|0
1643058910000|2022-01-24 21:15:10|337.1|336.5|337.1|336.5|337.1|336.5|337|336.4|0
1643058920000|2022-01-24 21:15:20|337|336.4|337|336.4|337.1|336.5|337|336.4|0
1643058930000|2022-01-24 21:15:30|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643058940000|2022-01-24 21:15:40|337.2|336.6|337.1|336.5|337.2|336.6|337.1|336.5|0
1643058960000|2022-01-24 21:16:00|337|336.4|337.1|336.5|337.1|336.5|337|336.4|0
1643058980000|2022-01-24 21:16:20|337.2|336.6|337.2|336.6|337.2|336.6|337.1|336.5|0
1643059070000|2022-01-24 21:17:50|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643059100000|2022-01-24 21:18:20|337|336.4|337|336.4|337.1|336.5|337|336.4|0
1643059130000|2022-01-24 21:18:50|337.1|336.5|337.1|336.5|337.1|336.5|337|336.4|0
1643059150000|2022-01-24 21:19:10|337.2|336.6|337.1|336.5|337.2|336.6|337.1|336.5|0
1643059160000|2022-01-24 21:19:20|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643059170000|2022-01-24 21:19:30|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643059190000|2022-01-24 21:19:50|337|336.4|337|336.4|337|336.4|337|336.4|0
1643059200000|2022-01-24 21:20:00|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643059220000|2022-01-24 21:20:20|337|336.4|337|336.4|337|336.4|337|336.4|0
1643059230000|2022-01-24 21:20:30|337.1|336.5|337|336.4|337.1|336.5|337|336.4|0
1643059240000|2022-01-24 21:20:40|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643059250000|2022-01-24 21:20:50|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643059260000|2022-01-24 21:21:00|337|336.4|337.1|336.5|337.1|336.5|337|336.4|0
1643059280000|2022-01-24 21:21:20|337|336.4|337|336.4|337|336.4|337|336.4|0
1643059300000|2022-01-24 21:21:40|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643059310000|2022-01-24 21:21:50|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1643059320000|2022-01-24 21:22:00|337|336.4|337|336.4|337|336.4|337|336.4|0
1643059330000|2022-01-24 21:22:10|336.9|336.3|336.9|336.3|337|336.4|336.9|336.3|0
1643059340000|2022-01-24 21:22:20|337|336.4|337|336.4|337|336.4|337|336.4|0
1643059350000|2022-01-24 21:22:30|336.9|336.3|337|336.4|337|336.4|336.9|336.3|0
1643059410000|2022-01-24 21:23:30|336.9|336.3|337|336.4|337|336.4|336.9|336.3|0
1643059420000|2022-01-24 21:23:40|336.9|336.3|337|336.4|337|336.4|336.9|336.3|0
1643059430000|2022-01-24 21:23:50|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643059440000|2022-01-24 21:24:00|337|336.4|337|336.4|337|336.4|337|336.4|0
1643059450000|2022-01-24 21:24:10|336.9|336.3|337|336.4|337|336.4|336.9|336.3|0
1643059460000|2022-01-24 21:24:20|336.9|336.3|337|336.4|337|336.4|336.9|336.3|0
1643059470000|2022-01-24 21:24:30|336.9|336.3|336.9|336.3|337|336.4|336.9|336.3|0
1643059500000|2022-01-24 21:25:00|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1643059530000|2022-01-24 21:25:30|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643059570000|2022-01-24 21:26:10|336.7|336.1|336.8|336.2|336.8|336.2|336.7|336.1|0
1643059600000|2022-01-24 21:26:40|336.7|336.1|336.7|336.1|336.8|336.2|336.7|336.1|0
1643059620000|2022-01-24 21:27:00|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643059640000|2022-01-24 21:27:20|336.8|336.2|336.8|336.2|336.8|336.2|336.7|336.1|0
1643059650000|2022-01-24 21:27:30|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643059680000|2022-01-24 21:28:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643059690000|2022-01-24 21:28:10|336.7|336.1|336.7|336.1|336.8|336.2|336.7|336.1|0
1643059710000|2022-01-24 21:28:30|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643059720000|2022-01-24 21:28:40|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643059750000|2022-01-24 21:29:10|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643059780000|2022-01-24 21:29:40|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643059800000|2022-01-24 21:30:00|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643059820000|2022-01-24 21:30:20|336.8|336.2|336.8|336.2|336.8|336.2|336.7|336.1|0
1643059840000|2022-01-24 21:30:40|336.7|336.1|336.8|336.2|336.8|336.2|336.7|336.1|0
1643059970000|2022-01-24 21:32:50|336.7|336.1|336.7|336.1|336.8|336.2|336.7|336.1|0
1643060000000|2022-01-24 21:33:20|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643060020000|2022-01-24 21:33:40|336.9|336.3|336.8|336.2|336.9|336.3|336.8|336.2|0
1643060030000|2022-01-24 21:33:50|336.7|336.1|336.6|336|336.7|336.1|336.6|336|0
1643060040000|2022-01-24 21:34:00|336.7|336.1|336.6|336|336.7|336.1|336.6|336|0
1643060060000|2022-01-24 21:34:20|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060070000|2022-01-24 21:34:30|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060080000|2022-01-24 21:34:40|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060110000|2022-01-24 21:35:10|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060120000|2022-01-24 21:35:20|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060150000|2022-01-24 21:35:50|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1643060160000|2022-01-24 21:36:00|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060170000|2022-01-24 21:36:10|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060180000|2022-01-24 21:36:20|336.6|336|336.6|336|336.7|336.1|336.6|336|0
1643060190000|2022-01-24 21:36:30|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060200000|2022-01-24 21:36:40|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1643060210000|2022-01-24 21:36:50|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060230000|2022-01-24 21:37:10|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060290000|2022-01-24 21:38:10|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1643060300000|2022-01-24 21:38:20|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060310000|2022-01-24 21:38:30|336.7|336.1|336.7|336.1|336.7|336.1|336.6|336|0
1643060320000|2022-01-24 21:38:40|336.6|336|336.6|336|336.7|336.1|336.6|336|0
1643060330000|2022-01-24 21:38:50|336.7|336.1|336.7|336.1|336.7|336.1|336.6|336|0
1643060340000|2022-01-24 21:39:00|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060350000|2022-01-24 21:39:10|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060360000|2022-01-24 21:39:20|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060370000|2022-01-24 21:39:30|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060400000|2022-01-24 21:40:00|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060510000|2022-01-24 21:41:50|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060520000|2022-01-24 21:42:00|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1643060560000|2022-01-24 21:42:40|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643060570000|2022-01-24 21:42:50|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643060580000|2022-01-24 21:43:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060620000|2022-01-24 21:43:40|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060650000|2022-01-24 21:44:10|336.5|335.9|336.6|336|336.6|336|336.5|335.9|0
1643060660000|2022-01-24 21:44:20|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|0
1643060670000|2022-01-24 21:44:30|336.6|336|336.5|335.9|336.6|336|336.5|335.9|0
1643060680000|2022-01-24 21:44:40|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060740000|2022-01-24 21:45:40|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060760000|2022-01-24 21:46:00|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1643060770000|2022-01-24 21:46:10|336.6|336|336.6|336|336.6|336|336.6|336|0
1643060780000|2022-01-24 21:46:20|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060840000|2022-01-24 21:47:20|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643060850000|2022-01-24 21:47:30|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643060860000|2022-01-24 21:47:40|336.7|336.1|336.7|336.1|336.8|336.2|336.7|336.1|0
1643060870000|2022-01-24 21:47:50|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643060880000|2022-01-24 21:48:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643060890000|2022-01-24 21:48:10|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643060920000|2022-01-24 21:48:40|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643060930000|2022-01-24 21:48:50|336.8|336.2|336.9|336.3|336.9|336.3|336.8|336.2|0
1643060940000|2022-01-24 21:49:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643060950000|2022-01-24 21:49:10|336.9|336.3|336.9|336.3|336.9|336.3|336.8|336.2|0
1643060960000|2022-01-24 21:49:20|336.8|336.2|336.8|336.2|336.9|336.3|336.8|336.2|0
1643060970000|2022-01-24 21:49:30|336.9|336.3|336.9|336.3|336.9|336.3|336.8|336.2|0
1643061020000|2022-01-24 21:50:20|337|336.4|337|336.4|337|336.4|337|336.4|0
1643061030000|2022-01-24 21:50:30|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643061040000|2022-01-24 21:50:40|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1643061050000|2022-01-24 21:50:50|337|336.4|337|336.4|337|336.4|337|336.4|0
1643061170000|2022-01-24 21:52:50|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643061220000|2022-01-24 21:53:40|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643061230000|2022-01-24 21:53:50|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643061240000|2022-01-24 21:54:00|337.2|336.6|337.1|336.5|337.2|336.6|337.1|336.5|0
1643061250000|2022-01-24 21:54:10|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643061290000|2022-01-24 21:54:50|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643061300000|2022-01-24 21:55:00|337.2|336.6|337.1|336.5|337.2|336.6|337.1|336.5|0
1643061320000|2022-01-24 21:55:20|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643061380000|2022-01-24 21:56:20|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|0
1643061450000|2022-01-24 21:57:30|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643061530000|2022-01-24 21:58:50|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643061540000|2022-01-24 21:59:00|337.2|336.6|337.1|336.5|337.2|336.6|337.1|336.5|0
1643061550000|2022-01-24 21:59:10|337.2|336.6|337.1|336.5|337.2|336.6|337.1|336.5|0
1643061570000|2022-01-24 21:59:30|337.2|336.6|337.3|336.7|337.3|336.7|337.2|336.6|0
1643061580000|2022-01-24 21:59:40|337.2|336.6|337.3|336.7|337.3|336.7|337.2|336.6|0
1643061590000|2022-01-24 21:59:50|337.2|336.6|337.2|336.6|337.3|336.7|337.2|336.6|0
1643061780000|2022-01-24 22:03:00|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643061800000|2022-01-24 22:03:20|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643061810000|2022-01-24 22:03:30|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643061820000|2022-01-24 22:03:40|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643062400000|2022-01-24 22:13:20|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643062440000|2022-01-24 22:14:00|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|0
1643062450000|2022-01-24 22:14:10|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|0
1643062460000|2022-01-24 22:14:20|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643062590000|2022-01-24 22:16:30|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|0
1643062650000|2022-01-24 22:17:30|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643063050000|2022-01-24 22:24:10|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643063200000|2022-01-24 22:26:40|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|0
1643063310000|2022-01-24 22:28:30|337.6|337|337.5|336.9|337.6|337|337.5|336.9|0
1643063410000|2022-01-24 22:30:10|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|0
1643063550000|2022-01-24 22:32:30|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643064110000|2022-01-24 22:41:50|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643064240000|2022-01-24 22:44:00|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|0
1643064300000|2022-01-24 22:45:00|337.7|337.1|337.7|337.1|337.7|337.1|337.7|337.1|0
1643064310000|2022-01-24 22:45:10|337.8|337.2|337.9|337.3|337.9|337.3|337.8|337.2|0
1643064480000|2022-01-24 22:48:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|0
1643064520000|2022-01-24 22:48:40|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|0
1643064690000|2022-01-24 22:51:30|338|337.4|337.9|337.3|338|337.4|337.9|337.3|0
1643064700000|2022-01-24 22:51:40|338|337.4|337.9|337.3|338|337.4|337.9|337.3|0
1643064840000|2022-01-24 22:54:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1643064850000|2022-01-24 22:54:10|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|0
1643064880000|2022-01-24 22:54:40|338|337.4|338|337.4|338|337.4|338|337.4|0
1643065100000|2022-01-24 22:58:20|338.1|337.5|338|337.4|338.1|337.5|338|337.4|0
1643065200000|2022-01-24 23:00:00|337.8|337.2|337.8|337.2|337.9|337.3|337.8|337.2|0
1643065210000|2022-01-24 23:00:10|337.9|337.3|337.8|337.2|337.9|337.3|337.8|337.2|0
1643065230000|2022-01-24 23:00:30|337.7|337.1|337.7|337.1|337.7|337.1|337.6|337|0
1643065240000|2022-01-24 23:00:40|337.6|337|337.7|337.1|337.7|337.1|337.6|337|0
1643065250000|2022-01-24 23:00:50|337.6|337|337.4|336.8|337.7|337.1|337.4|336.8|0
1643065260000|2022-01-24 23:01:00|337.5|336.9|337.5|336.9|337.5|336.9|337.4|336.8|0
1643065280000|2022-01-24 23:01:20|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|0
1643065290000|2022-01-24 23:01:30|337.6|337|337.6|337|337.6|337|337.5|336.9|0
1643065300000|2022-01-24 23:01:40|337.5|336.9|337.6|337|337.6|337|337.5|336.9|0
1643065340000|2022-01-24 23:02:20|337.5|336.9|337.5|336.9|337.6|337|337.5|336.9|0
1643065390000|2022-01-24 23:03:10|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|0
1643065400000|2022-01-24 23:03:20|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|0
1643065410000|2022-01-24 23:03:30|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|0
1643065420000|2022-01-24 23:03:40|337.4|336.8|337.4|336.8|337.5|336.9|337.4|336.8|0
1643065450000|2022-01-24 23:04:10|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643065470000|2022-01-24 23:04:30|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643065490000|2022-01-24 23:04:50|337.1|336.5|337.1|336.5|337.2|336.6|337.1|336.5|0
1643065500000|2022-01-24 23:05:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643065520000|2022-01-24 23:05:20|337.3|336.7|337.3|336.7|337.3|336.7|337.2|336.6|0
1643065530000|2022-01-24 23:05:30|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643065560000|2022-01-24 23:06:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643065570000|2022-01-24 23:06:10|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643065580000|2022-01-24 23:06:20|337.3|336.7|337.3|336.7|337.3|336.7|337.2|336.6|0
1643065590000|2022-01-24 23:06:30|337.2|336.6|337.3|336.7|337.3|336.7|337.2|336.6|0
1643065620000|2022-01-24 23:07:00|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643065650000|2022-01-24 23:07:30|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|0
1643065660000|2022-01-24 23:07:40|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643065670000|2022-01-24 23:07:50|337.3|336.7|337.4|336.8|337.4|336.8|337.3|336.7|0
1643065680000|2022-01-24 23:08:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643065700000|2022-01-24 23:08:20|337.2|336.6|337.1|336.5|337.2|336.6|337.1|336.5|0
1643065710000|2022-01-24 23:08:30|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643065720000|2022-01-24 23:08:40|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643065730000|2022-01-24 23:08:50|337.1|336.5|337.1|336.5|337.2|336.6|337.1|336.5|0
1643065740000|2022-01-24 23:09:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643065770000|2022-01-24 23:09:30|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643065780000|2022-01-24 23:09:40|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643065790000|2022-01-24 23:09:50|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643065800000|2022-01-24 23:10:00|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|0
1643065840000|2022-01-24 23:10:40|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|0
1643065860000|2022-01-24 23:11:00|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643065870000|2022-01-24 23:11:10|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643065890000|2022-01-24 23:11:30|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|0
1643065930000|2022-01-24 23:12:10|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|0
1643065940000|2022-01-24 23:12:20|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643065990000|2022-01-24 23:13:10|337.2|336.6|337.4|336.8|337.4|336.8|337.2|336.6|0
1643066060000|2022-01-24 23:14:20|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|0
1643066080000|2022-01-24 23:14:40|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|0
1643066090000|2022-01-24 23:14:50|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643066100000|2022-01-24 23:15:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|0
1643066110000|2022-01-24 23:15:10|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643066120000|2022-01-24 23:15:20|337.4|336.8|337.5|336.9|337.5|336.9|337.3|336.7|0
1643066130000|2022-01-24 23:15:30|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643066150000|2022-01-24 23:15:50|337.3|336.7|337.4|336.8|337.4|336.8|337.3|336.7|0
1643066160000|2022-01-24 23:16:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643066200000|2022-01-24 23:16:40|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643066210000|2022-01-24 23:16:50|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643066230000|2022-01-24 23:17:10|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1643066240000|2022-01-24 23:17:20|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643066250000|2022-01-24 23:17:30|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643066280000|2022-01-24 23:18:00|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|0
1643066300000|2022-01-24 23:18:20|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|0
1643066310000|2022-01-24 23:18:30|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|0
1643066380000|2022-01-24 23:19:40|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643066410000|2022-01-24 23:20:10|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643066420000|2022-01-24 23:20:20|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643066430000|2022-01-24 23:20:30|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643066440000|2022-01-24 23:20:40|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643066450000|2022-01-24 23:20:50|337.2|336.6|337.1|336.5|337.2|336.6|337.1|336.5|0
1643066460000|2022-01-24 23:21:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643066500000|2022-01-24 23:21:40|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643066530000|2022-01-24 23:22:10|337.2|336.6|337.1|336.5|337.2|336.6|337.1|336.5|0
1643066560000|2022-01-24 23:22:40|337|336.4|337|336.4|337|336.4|337|336.4|0
1643066590000|2022-01-24 23:23:10|337.1|336.5|337|336.4|337.1|336.5|337|336.4|0
1643066620000|2022-01-24 23:23:40|336.9|336.3|336.9|336.3|337|336.4|336.9|336.3|0
1643066630000|2022-01-24 23:23:50|337|336.4|337|336.4|337|336.4|336.9|336.3|0
1643066650000|2022-01-24 23:24:10|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643066660000|2022-01-24 23:24:20|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1643066670000|2022-01-24 23:24:30|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1643066700000|2022-01-24 23:25:00|337|336.4|337|336.4|337|336.4|337|336.4|0
1643066710000|2022-01-24 23:25:10|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643066720000|2022-01-24 23:25:20|336.8|336.2|336.9|336.3|336.9|336.3|336.8|336.2|0
1643066730000|2022-01-24 23:25:30|336.8|336.2|336.8|336.2|336.8|336.2|336.7|336.1|0
1643066740000|2022-01-24 23:25:40|336.7|336.1|336.8|336.2|336.8|336.2|336.7|336.1|0
1643066780000|2022-01-24 23:26:20|336.9|336.3|336.8|336.2|336.9|336.3|336.8|336.2|0
1643066820000|2022-01-24 23:27:00|336.9|336.3|336.8|336.2|336.9|336.3|336.8|336.2|0
1643066830000|2022-01-24 23:27:10|336.9|336.3|336.8|336.2|336.9|336.3|336.8|336.2|0
1643066860000|2022-01-24 23:27:40|336.7|336.1|336.8|336.2|336.8|336.2|336.7|336.1|0
1643066870000|2022-01-24 23:27:50|336.7|336.1|336.7|336.1|336.8|336.2|336.7|336.1|0
1643066890000|2022-01-24 23:28:10|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643066900000|2022-01-24 23:28:20|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643066910000|2022-01-24 23:28:30|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643066920000|2022-01-24 23:28:40|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643066930000|2022-01-24 23:28:50|336.7|336.1|336.8|336.2|336.8|336.2|336.7|336.1|0
1643066940000|2022-01-24 23:29:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643066950000|2022-01-24 23:29:10|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643066980000|2022-01-24 23:29:40|336.6|336|336.6|336|336.6|336|336.6|336|0
1643067010000|2022-01-24 23:30:10|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|0
1643067020000|2022-01-24 23:30:20|336.4|335.8|336.5|335.9|336.5|335.9|336.4|335.8|0
1643067030000|2022-01-24 23:30:30|336.4|335.8|336.4|335.8|336.5|335.9|336.4|335.8|0
1643067040000|2022-01-24 23:30:40|336.5|335.9|336.6|336|336.6|336|336.5|335.9|0
1643067060000|2022-01-24 23:31:00|336.5|335.9|336.5|335.9|336.6|336|336.5|335.9|0
1643067070000|2022-01-24 23:31:10|336.6|336|336.6|336|336.6|336|336.6|336|0
1643067080000|2022-01-24 23:31:20|336.5|335.9|336.5|335.9|336.5|335.9|336.4|335.8|0
1643067090000|2022-01-24 23:31:30|336.4|335.8|336.4|335.8|336.5|335.9|336.3|335.7|0
1643067100000|2022-01-24 23:31:40|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643067110000|2022-01-24 23:31:50|336.2|335.6|336.1|335.5|336.2|335.6|336.1|335.5|0
1643067120000|2022-01-24 23:32:00|336.2|335.6|336.2|335.6|336.2|335.6|336.1|335.5|0
1643067130000|2022-01-24 23:32:10|336.3|335.7|336.2|335.6|336.3|335.7|336.2|335.6|0
1643067150000|2022-01-24 23:32:30|336.3|335.7|336.2|335.6|336.3|335.7|336.2|335.6|0
1643067170000|2022-01-24 23:32:50|336.3|335.7|336.3|335.7|336.3|335.7|336.2|335.6|0
1643067180000|2022-01-24 23:33:00|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643067190000|2022-01-24 23:33:10|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|0
1643067220000|2022-01-24 23:33:40|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|0
1643067250000|2022-01-24 23:34:10|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643067260000|2022-01-24 23:34:20|336.5|335.9|336.4|335.8|336.5|335.9|336.4|335.8|0
1643067290000|2022-01-24 23:34:50|336.3|335.7|336.3|335.7|336.4|335.8|336.3|335.7|0
1643067300000|2022-01-24 23:35:00|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643067310000|2022-01-24 23:35:10|336.5|335.9|336.4|335.8|336.5|335.9|336.4|335.8|0
1643067320000|2022-01-24 23:35:20|336.5|335.9|336.4|335.8|336.5|335.9|336.4|335.8|0
1643067330000|2022-01-24 23:35:30|336.5|335.9|336.4|335.8|336.5|335.9|336.4|335.8|0
1643067340000|2022-01-24 23:35:40|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|0
1643067410000|2022-01-24 23:36:50|336.5|335.9|336.6|336|336.6|336|336.5|335.9|0
1643067420000|2022-01-24 23:37:00|336.7|336.1|336.6|336|336.7|336.1|336.6|336|0
1643067460000|2022-01-24 23:37:40|336.5|335.9|336.5|335.9|336.6|336|336.5|335.9|0
1643067540000|2022-01-24 23:39:00|336.6|336|336.6|336|336.6|336|336.5|335.9|0
1643067550000|2022-01-24 23:39:10|336.5|335.9|336.6|336|336.6|336|336.5|335.9|0
1643067560000|2022-01-24 23:39:20|336.5|335.9|336.6|336|336.6|336|336.5|335.9|0
1643067590000|2022-01-24 23:39:50|336.5|335.9|336.6|336|336.6|336|336.5|335.9|0
1643067600000|2022-01-24 23:40:00|336.5|335.9|336.6|336|336.6|336|336.5|335.9|0
1643067650000|2022-01-24 23:40:50|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643067680000|2022-01-24 23:41:20|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643067690000|2022-01-24 23:41:30|336.7|336.1|336.8|336.2|336.8|336.2|336.7|336.1|0
1643067710000|2022-01-24 23:41:50|336.7|336.1|336.7|336.1|336.8|336.2|336.7|336.1|0
1643067720000|2022-01-24 23:42:00|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643067730000|2022-01-24 23:42:10|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643067770000|2022-01-24 23:42:50|336.6|336|336.6|336|336.6|336|336.6|336|0
1643067780000|2022-01-24 23:43:00|336.7|336.1|336.6|336|336.7|336.1|336.6|336|0
1643067790000|2022-01-24 23:43:10|336.7|336.1|336.6|336|336.7|336.1|336.6|336|0
1643067800000|2022-01-24 23:43:20|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643067820000|2022-01-24 23:43:40|336.8|336.2|336.8|336.2|336.8|336.2|336.7|336.1|0
1643067840000|2022-01-24 23:44:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643067860000|2022-01-24 23:44:20|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643067870000|2022-01-24 23:44:30|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643067900000|2022-01-24 23:45:00|336.7|336.1|336.8|336.2|336.8|336.2|336.7|336.1|0
1643067930000|2022-01-24 23:45:30|336.9|336.3|336.9|336.3|336.9|336.3|336.8|336.2|0
1643067940000|2022-01-24 23:45:40|336.8|336.2|336.8|336.2|336.9|336.3|336.8|336.2|0
1643067950000|2022-01-24 23:45:50|336.9|336.3|336.9|336.3|336.9|336.3|336.8|336.2|0
1643068010000|2022-01-24 23:46:50|336.8|336.2|336.8|336.2|336.9|336.3|336.8|336.2|0
1643068020000|2022-01-24 23:47:00|336.9|336.3|336.8|336.2|336.9|336.3|336.8|336.2|0
1643068040000|2022-01-24 23:47:20|336.9|336.3|336.8|336.2|336.9|336.3|336.8|336.2|0
1643068050000|2022-01-24 23:47:30|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643068070000|2022-01-24 23:47:50|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643068160000|2022-01-24 23:49:20|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643068170000|2022-01-24 23:49:30|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643068180000|2022-01-24 23:49:40|336.9|336.3|336.8|336.2|336.9|336.3|336.8|336.2|0
1643068210000|2022-01-24 23:50:10|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643068220000|2022-01-24 23:50:20|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643068230000|2022-01-24 23:50:30|336.9|336.3|336.9|336.3|336.9|336.3|336.8|336.2|0
1643068240000|2022-01-24 23:50:40|336.8|336.2|336.8|336.2|336.9|336.3|336.8|336.2|0
1643068260000|2022-01-24 23:51:00|336.7|336.1|336.7|336.1|336.8|336.2|336.7|336.1|0
1643068270000|2022-01-24 23:51:10|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643068330000|2022-01-24 23:52:10|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643068370000|2022-01-24 23:52:50|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1643068380000|2022-01-24 23:53:00|336.6|336|336.6|336|336.6|336|336.6|336|0
1643068390000|2022-01-24 23:53:10|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643068410000|2022-01-24 23:53:30|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643068420000|2022-01-24 23:53:40|336.8|336.2|336.8|336.2|336.8|336.2|336.7|336.1|0
1643068440000|2022-01-24 23:54:00|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1643068450000|2022-01-24 23:54:10|337|336.4|337|336.4|337|336.4|337|336.4|0
1643068460000|2022-01-24 23:54:20|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643068470000|2022-01-24 23:54:30|337|336.4|337|336.4|337|336.4|337|336.4|0
1643068510000|2022-01-24 23:55:10|336.9|336.3|336.9|336.3|337|336.4|336.9|336.3|0
1643068530000|2022-01-24 23:55:30|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1643068550000|2022-01-24 23:55:50|336.8|336.2|336.8|336.2|336.9|336.3|336.8|336.2|0
1643068560000|2022-01-24 23:56:00|336.9|336.3|336.9|336.3|336.9|336.3|336.8|336.2|0
1643068570000|2022-01-24 23:56:10|336.8|336.2|336.9|336.3|336.9|336.3|336.8|336.2|0
1643068580000|2022-01-24 23:56:20|336.8|336.2|336.9|336.3|336.9|336.3|336.8|336.2|0
1643068630000|2022-01-24 23:57:10|337|336.4|337|336.4|337|336.4|337|336.4|0
1643068660000|2022-01-24 23:57:40|337.1|336.5|337|336.4|337.1|336.5|337|336.4|0
1643068670000|2022-01-24 23:57:50|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643068750000|2022-01-24 23:59:10|337|336.4|337.1|336.5|337.1|336.5|337|336.4|0
1643068800000|2022-01-25 00:00:00|337.2|336.6|337.2|336.6|337.2|336.6|337.1|336.5|0
1643068810000|2022-01-25 00:00:10|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1643068840000|2022-01-25 00:00:40|337.3|336.7|337.3|336.7|337.3|336.7|337.2|336.6|0
1643068850000|2022-01-25 00:00:50|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1643068890000|2022-01-25 00:01:30|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1643068900000|2022-01-25 00:01:40|337|336.4|337.1|336.5|337.1|336.5|337|336.4|0
1643068910000|2022-01-25 00:01:50|337|336.4|337|336.4|337.1|336.5|337|336.4|0
1643068950000|2022-01-25 00:02:30|336.9|336.3|336.9|336.3|337|336.4|336.9|336.3|0
1643068990000|2022-01-25 00:03:10|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643069010000|2022-01-25 00:03:30|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643069020000|2022-01-25 00:03:40|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1643069060000|2022-01-25 00:04:20|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1643069070000|2022-01-25 00:04:30|336.6|336|336.6|336|336.7|336.1|336.6|336|0
1643069080000|2022-01-25 00:04:40|336.7|336.1|336.6|336|336.7|336.1|336.6|336|0
1643069090000|2022-01-25 00:04:50|336.7|336.1|336.6|336|336.7|336.1|336.6|336|0
1643069100000|2022-01-25 00:05:00|336.5|335.9|336.5|335.9|336.6|336|336.5|335.9|0
1643069110000|2022-01-25 00:05:10|336.6|336|336.5|335.9|336.6|336|336.5|335.9|0
1643069130000|2022-01-25 00:05:30|336.6|336|336.6|336|336.6|336|336.6|336|0
1643069140000|2022-01-25 00:05:40|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|0
1643069150000|2022-01-25 00:05:50|336.4|335.8|336.5|335.9|336.5|335.9|336.4|335.8|0
1643069180000|2022-01-25 00:06:20|336.4|335.8|336.5|335.9|336.5|335.9|336.4|335.8|0
1643069190000|2022-01-25 00:06:30|336.6|336|336.5|335.9|336.6|336|336.5|335.9|0
1643069200000|2022-01-25 00:06:40|336.6|336|336.5|335.9|336.6|336|336.5|335.9|0
1643069220000|2022-01-25 00:07:00|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643069240000|2022-01-25 00:07:20|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643069260000|2022-01-25 00:07:40|336.2|335.6|336.2|335.6|336.3|335.7|336.2|335.6|0
1643069280000|2022-01-25 00:08:00|336.3|335.7|336.2|335.6|336.3|335.7|336.2|335.6|0
1643069290000|2022-01-25 00:08:10|336.3|335.7|336.3|335.7|336.3|335.7|336.2|335.6|0
1643069300000|2022-01-25 00:08:20|336.2|335.6|336.2|335.6|336.3|335.7|336.2|335.6|0
1643069320000|2022-01-25 00:08:40|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1643069340000|2022-01-25 00:09:00|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643069360000|2022-01-25 00:09:20|336.2|335.6|336.3|335.7|336.3|335.7|336.2|335.6|0
1643069370000|2022-01-25 00:09:30|336.2|335.6|336.2|335.6|336.3|335.7|336.2|335.6|0
1643069380000|2022-01-25 00:09:40|336.1|335.5|336.1|335.5|336.1|335.5|336.1|335.5|0
1643069390000|2022-01-25 00:09:50|336.2|335.6|336.1|335.5|336.2|335.6|336.1|335.5|0
1643069400000|2022-01-25 00:10:00|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1643069410000|2022-01-25 00:10:10|336.1|335.5|336.1|335.5|336.1|335.5|336.1|335.5|0
1643069420000|2022-01-25 00:10:20|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1643069430000|2022-01-25 00:10:30|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643069450000|2022-01-25 00:10:50|336.2|335.6|336.3|335.7|336.3|335.7|336.2|335.6|0
1643069460000|2022-01-25 00:11:00|336.2|335.6|336.2|335.6|336.3|335.7|336.2|335.6|0
1643069490000|2022-01-25 00:11:30|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643069500000|2022-01-25 00:11:40|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1643069520000|2022-01-25 00:12:00|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643069560000|2022-01-25 00:12:40|336.4|335.8|336.3|335.7|336.4|335.8|336.3|335.7|0
1643069570000|2022-01-25 00:12:50|336.4|335.8|336.4|335.8|336.4|335.8|336.3|335.7|0
1643069600000|2022-01-25 00:13:20|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643069620000|2022-01-25 00:13:40|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643069630000|2022-01-25 00:13:50|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|0
1643069640000|2022-01-25 00:14:00|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|0
1643069650000|2022-01-25 00:14:10|336.3|335.7|336.3|335.7|336.4|335.8|336.3|335.7|0
1643069690000|2022-01-25 00:14:50|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643069710000|2022-01-25 00:15:10|336.5|335.9|336.4|335.8|336.5|335.9|336.4|335.8|0
1643069720000|2022-01-25 00:15:20|336.5|335.9|336.4|335.8|336.5|335.9|336.4|335.8|0
1643069790000|2022-01-25 00:16:30|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643069800000|2022-01-25 00:16:40|336.4|335.8|336.3|335.7|336.4|335.8|336.3|335.7|0
1643069820000|2022-01-25 00:17:00|336.4|335.8|336.3|335.7|336.4|335.8|336.3|335.7|0
1643069830000|2022-01-25 00:17:10|336.4|335.8|336.4|335.8|336.4|335.8|336.3|335.7|0
1643069840000|2022-01-25 00:17:20|336.5|335.9|336.5|335.9|336.5|335.9|336.4|335.8|0
1643069920000|2022-01-25 00:18:40|336.6|336|336.6|336|336.6|336|336.6|336|0
1643069930000|2022-01-25 00:18:50|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|0
1643069960000|2022-01-25 00:19:20|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643069980000|2022-01-25 00:19:40|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|0
1643070030000|2022-01-25 00:20:30|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643070090000|2022-01-25 00:21:30|336.4|335.8|336.3|335.7|336.4|335.8|336.3|335.7|0
1643070100000|2022-01-25 00:21:40|336.4|335.8|336.4|335.8|336.4|335.8|336.3|335.7|0
1643070120000|2022-01-25 00:22:00|336.3|335.7|336.3|335.7|336.4|335.8|336.3|335.7|0
1643070130000|2022-01-25 00:22:10|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643070170000|2022-01-25 00:22:50|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|0
1643070180000|2022-01-25 00:23:00|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643070190000|2022-01-25 00:23:10|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643070220000|2022-01-25 00:23:40|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|0
1643070230000|2022-01-25 00:23:50|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|0
1643070240000|2022-01-25 00:24:00|336.3|335.7|336.3|335.7|336.4|335.8|336.3|335.7|0
1643070260000|2022-01-25 00:24:20|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1643070280000|2022-01-25 00:24:40|336.3|335.7|336.2|335.6|336.3|335.7|336.2|335.6|0
1643070310000|2022-01-25 00:25:10|336.1|335.5|336.1|335.5|336.2|335.6|336.1|335.5|0
1643070320000|2022-01-25 00:25:20|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1643070340000|2022-01-25 00:25:40|336.3|335.7|336.3|335.7|336.3|335.7|336.2|335.6|0
1643070350000|2022-01-25 00:25:50|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1643070360000|2022-01-25 00:26:00|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643070390000|2022-01-25 00:26:30|336.2|335.6|336.3|335.7|336.3|335.7|336.2|335.6|0
1643070410000|2022-01-25 00:26:50|336.2|335.6|336.2|335.6|336.3|335.7|336.2|335.6|0
1643070430000|2022-01-25 00:27:10|336.1|335.5|336.1|335.5|336.2|335.6|336.1|335.5|0
1643070470000|2022-01-25 00:27:50|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1643070480000|2022-01-25 00:28:00|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1643070490000|2022-01-25 00:28:10|336.1|335.5|336.1|335.5|336.2|335.6|336.1|335.5|0
1643070500000|2022-01-25 00:28:20|336.2|335.6|336.1|335.5|336.2|335.6|336.1|335.5|0
1643070520000|2022-01-25 00:28:40|336.2|335.6|336.2|335.6|336.2|335.6|336.1|335.5|0
1643070540000|2022-01-25 00:29:00|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1643070570000|2022-01-25 00:29:30|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643070590000|2022-01-25 00:29:50|335.9|335.3|335.9|335.3|335.9|335.3|335.8|335.2|0
1643070600000|2022-01-25 00:30:00|334.65|334.35|335.85|335.6|335.85|335.6|334.65|333.65|350
1643070610000|2022-01-25 00:30:10|336|335.65|335.95|335.7|336|335.8|335.8|335.45|118
1643070620000|2022-01-25 00:30:20|335.9|335.45|335.95|335.6|335.95|335.6|335.85|335.45|2
1643070630000|2022-01-25 00:30:30|335.9||335.9||335.9||335.85||4
1643070640000|2022-01-25 00:30:40|335.85||335.85||335.85||335.85||0
1643070650000|2022-01-25 00:30:50|335.8|335.55|335.85|335.55|335.85|335.55|335.8|335.55|2
1643070660000|2022-01-25 00:31:00|335.75|335.5|335.7|335.5|335.75|335.55|335.55|335.3|37
1643070670000|2022-01-25 00:31:10|335.65|335.45|335.9|335.6|336.25|336.05|335.65|335.4|76
1643070680000|2022-01-25 00:31:20|335.85|335.65|336|335.75|336|335.8|335.75|335.5|25
1643070690000|2022-01-25 00:31:30|336.05|335.8|336|335.8|336.05|335.85|335.9|335.6|16
1643070700000|2022-01-25 00:31:40|335.95|335.75|336.25|336.05|336.4|336.25|335.95|335.75|66
1643070710000|2022-01-25 00:31:50|336.35|336.1|336.55|336.3|336.55|336.3|336.35|336.1|6
1643070720000|2022-01-25 00:32:00||336.25||336.3||336.35||336.25|13
1643070730000|2022-01-25 00:32:10|336.5|336.15|336.5|336.2|336.5|336.2|336.5|336.15|6
1643070740000|2022-01-25 00:32:20|336.45||336.45||336.45||336.45||0
1643070750000|2022-01-25 00:32:30|336.4|336.4|336.65|336.4|336.65|336.4|336.4|336.4|12
1643070760000|2022-01-25 00:32:40|336.5|336.3|336.65|336.45|336.65|336.45|336.5|336.3|10
1643070770000|2022-01-25 00:32:50|336.6|336.35|336.55|336.35|336.6|336.35|336.55|336.35|2
1643070780000|2022-01-25 00:33:00|336.6|336.55|336.7|336.5|336.8|336.55|336.6|336.5|31
1643070790000|2022-01-25 00:33:10|336.8|336.55|336.6|336.3|336.8|336.55|336.5|336.3|22
1643070800000|2022-01-25 00:33:20|336.55|336.35|336.6|336.35|336.6|336.35|336.5|336.3|9
1643070810000|2022-01-25 00:33:30|336.7|336.45|336.7|336.45|336.7|336.55|336.65|336.45|17
1643070820000|2022-01-25 00:33:40|336.65|336.35|336.65|336.45|336.65|336.45|336.6|336.35|3
1643070830000|2022-01-25 00:33:50|336.6|336.5|336.8|336.65|336.85|336.65|336.6|336.45|22
1643070840000|2022-01-25 00:34:00|336.85|336.6|336.75|336.5|336.85|336.7|336.75|336.5|8
1643070850000|2022-01-25 00:34:10|336.7|336.55|336.75|336.5|336.8|336.6|336.7|336.5|2
1643070870000|2022-01-25 00:34:30|336.7||336.7||336.7||336.7||0
1643070880000|2022-01-25 00:34:40|336.6|336.45|336.55|336.4|336.6|336.45|336.55|336.35|10
1643070890000|2022-01-25 00:34:50|336.6|336.35|336.55|336.3|336.65|336.35|336.5|336.25|13
1643070900000|2022-01-25 00:35:00|336.5|336.2|336.45|336.25|336.5|336.25|336.4|336.2|5
1643070910000|2022-01-25 00:35:10|336.5|336.35|336.5|336.3|336.5|336.35|336.45|336.2|15
1643070920000|2022-01-25 00:35:20|336.45|336.2|336.45|336.2|336.45|336.25|336.45|336.2|0
1643070930000|2022-01-25 00:35:30|336.4|336.15|336.35|336.15|336.4|336.15|336.35|336.15|5
1643070940000|2022-01-25 00:35:40|336.3|336.1|336.35|336.2|336.35|336.2|336.3|336.05|0
1643070950000|2022-01-25 00:35:50|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.05|6
1643070960000|2022-01-25 00:36:00|336.35|336.15|336.3|336.05|336.35|336.15|336.3|336.05|1
1643070970000|2022-01-25 00:36:10|336.25|336.1|336.25|336.05|336.25|336.1|336.25|336.05|1
1643070980000|2022-01-25 00:36:20|336.2|335.95|336.2|335.95|336.2|335.95|336.2|335.95|1
1643070990000|2022-01-25 00:36:30||336||336||336.05||336|0
1643071000000|2022-01-25 00:36:40|336.15|335.95|336.05|335.85|336.15|336|336.05|335.85|8
1643071010000|2022-01-25 00:36:50|335.95|335.9|335.95|335.75|335.95|335.9|335.95|335.75|5
1643071020000|2022-01-25 00:37:00|336|335.8|335.9|335.65|336|335.8|335.9|335.65|10
1643071030000|2022-01-25 00:37:10|335.85|335.6|335.8|335.6|335.85|335.6|335.8|335.6|2
1643071050000|2022-01-25 00:37:30|||||||||1
1643071060000|2022-01-25 00:37:40|335.7|335.55|335.65|335.45|335.7|335.55|335.65|335.45|8
1643071070000|2022-01-25 00:37:50|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.45|6
1643071080000|2022-01-25 00:38:00|335.65|335.45|335.55|335.35|335.65|335.45|335.55|335.35|5
1643071090000|2022-01-25 00:38:10|335.6|335.4|335.75|335.55|335.75|335.55|335.6|335.4|34
1643071100000|2022-01-25 00:38:20|335.7|335.5|335.7|335.5|335.75|335.55|335.7|335.5|40
1643071110000|2022-01-25 00:38:30||335.55||335.5||335.55||335.5|3
1643071120000|2022-01-25 00:38:40|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|10
1643071130000|2022-01-25 00:38:50|335.55|335.45|335.55|335.4|335.55|335.45|335.55|335.4|13
1643071140000|2022-01-25 00:39:00|335.5|335.35|335.45|335.25|335.5|335.4|335.45|335.25|65
1643071150000|2022-01-25 00:39:10|335.5|335.3|335.55|335.4|335.55|335.4|335.5|335.3|9
1643071160000|2022-01-25 00:39:20|335.7|335.5|335.65|335.45|335.7|335.55|335.6|335.4|50
1643071170000|2022-01-25 00:39:30||335.4||335.45||335.45||335.4|41
1643071180000|2022-01-25 00:39:40||335.4||335.45||335.45||335.4|0
1643071190000|2022-01-25 00:39:50|335.6|335.4|335.55|335.35|335.6|335.4|335.55|335.35|9
1643071200000|2022-01-25 00:40:00|335.5|335.3|335.45|335.3|335.55|335.3|335.45|335.3|7
1643071210000|2022-01-25 00:40:10|335.4|335.25|335.45|335.3|335.5|335.35|335.4|335.25|23
1643071220000|2022-01-25 00:40:20|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|9
1643071230000|2022-01-25 00:40:30|335.45|335.3|335.45|335.25|335.45|335.3|335.45|335.25|5
1643071240000|2022-01-25 00:40:40||335.3||335.25||335.3||335.25|5
1643071250000|2022-01-25 00:40:50|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|13
1643071260000|2022-01-25 00:41:00|335.45|335.3|335.4|335.25|335.45|335.3|335.4|335.25|7
1643071270000|2022-01-25 00:41:10|335.45|335.2|335.35|335.2|335.45|335.2|335.35|335.2|14
1643071280000|2022-01-25 00:41:20|335.4|335.25|335.4|335.25|335.4|335.25|335.35|335.25|8
1643071290000|2022-01-25 00:41:30|335.45|335.3|335.5|335.35|335.55|335.35|335.45|335.3|24
1643071300000|2022-01-25 00:41:40|335.4|335.3|335.4|335.25|335.4|335.3|335.4|335.25|12
1643071310000|2022-01-25 00:41:50|335.35|335.15|335.35|335.2|335.4|335.25|335.35|335.1|35
1643071320000|2022-01-25 00:42:00|335.4|335.25|335.4|335.2|335.45|335.25|335.35|335.2|28
1643071330000|2022-01-25 00:42:10|335.35|335.15|335.25|335.1|335.35|335.15|335.25|335.1|16
1643071340000|2022-01-25 00:42:20|335.2|335|335.2|335.05|335.25|335.05|335.2|335|13
1643071350000|2022-01-25 00:42:30|335.15|335|335.25|335.05|335.25|335.1|335.15|335|16
1643071360000|2022-01-25 00:42:40|335.2|335|335.15|334.95|335.2|335|335.15|334.95|5
1643071370000|2022-01-25 00:42:50|335.05|334.9|335.1|334.9|335.15|334.95|335.05|334.9|14
1643071380000|2022-01-25 00:43:00|335.15|334.95|335.15|334.95|335.15|334.95|335.15|334.95|4
1643071390000|2022-01-25 00:43:10|335.1|335|335.05|334.9|335.1|335|335.05|334.9|24
1643071400000|2022-01-25 00:43:20|335.1||335.05||335.1||335.05||4
1643071410000|2022-01-25 00:43:30|335|334.85|335|334.85|335.1|334.9|335|334.85|19
1643071420000|2022-01-25 00:43:40|335.05|334.9|335.05|334.85|335.05|334.9|335.05|334.85|7
1643071430000|2022-01-25 00:43:50|335|334.8|335|334.8|335|334.85|335|334.8|6
1643071440000|2022-01-25 00:44:00|335.05|334.85|335|334.85|335.05|334.9|335|334.85|13
1643071450000|2022-01-25 00:44:10|334.95|334.8|334.95|334.8|334.95|334.85|334.95|334.8|10
1643071460000|2022-01-25 00:44:20|335|334.85|334.95|334.8|335|334.85|334.95|334.8|4
1643071480000|2022-01-25 00:44:40|335||335||335||335||21
1643071490000|2022-01-25 00:44:50|334.95|334.75|334.95|334.75|334.95|334.75|334.9|334.75|14
1643071500000|2022-01-25 00:45:00|335|334.8|334.95|334.8|335|334.8|334.95|334.8|9
1643071510000|2022-01-25 00:45:10|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|3
1643071520000|2022-01-25 00:45:20|334.95|334.8|334.95|334.8|335|334.8|334.95|334.8|26
1643071530000|2022-01-25 00:45:30|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|30
1643071540000|2022-01-25 00:45:40|334.95|334.7|334.85|334.7|334.95|334.7|334.85|334.7|16
1643071550000|2022-01-25 00:45:50|334.9|334.75|334.85|334.7|334.9|334.75|334.85|334.65|5
1643071560000|2022-01-25 00:46:00|334.8|334.65|334.8|334.65|334.85|334.7|334.8|334.6|7
1643071570000|2022-01-25 00:46:10|334.85|334.6|334.75|334.6|334.85|334.7|334.75|334.6|3
1643071580000|2022-01-25 00:46:20|334.7|334.55|334.75|334.6|334.75|334.6|334.7|334.55|5
1643071600000|2022-01-25 00:46:40|334.85|334.65|334.75|334.6|334.85|334.65|334.75|334.55|73
1643071610000|2022-01-25 00:46:50|334.8||334.75||334.8||334.75||5
1643071620000|2022-01-25 00:47:00|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|2
1643071630000|2022-01-25 00:47:10|334.75|334.6|334.75|334.55|334.75|334.6|334.75|334.55|5
1643071640000|2022-01-25 00:47:20|334.85|334.6|335|334.8|335.05|334.9|334.85|334.6|48
1643071650000|2022-01-25 00:47:30|334.95|334.75|334.9|334.75|334.95|334.8|334.9|334.75|8
1643071660000|2022-01-25 00:47:40|334.95|334.8|334.95|334.8|334.95|334.8|334.9|334.75|8
1643071670000|2022-01-25 00:47:50|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|0
1643071680000|2022-01-25 00:48:00|334.85|334.7|335|334.85|335|334.85|334.85|334.7|37
1643071690000|2022-01-25 00:48:10|335.05|334.9|335.2|335.05|335.2|335.05|335|334.9|36
1643071700000|2022-01-25 00:48:20|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.05|5
1643071710000|2022-01-25 00:48:30|335.3|335.05|335.3|335.15|335.35|335.15|335.3|335.05|17
1643071720000|2022-01-25 00:48:40|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|2
1643071730000|2022-01-25 00:48:50|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.1|9
1643071740000|2022-01-25 00:49:00||335.15||335.2||335.2||335.15|3
1643071760000|2022-01-25 00:49:20|335.4|335.3|335.55|335.4|335.55|335.4|335.4|335.25|25
1643071770000|2022-01-25 00:49:30|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|5
1643071780000|2022-01-25 00:49:40|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|6
1643071790000|2022-01-25 00:49:50|335.5|335.35|335.45|335.25|335.5|335.35|335.45|335.25|5
1643071800000|2022-01-25 00:50:00|335.4|335.3|335.35|335.2|335.4|335.3|335.35|335.2|18
1643071810000|2022-01-25 00:50:10|335.4|335.3|335.4|335.25|335.5|335.3|335.4|335.25|12
1643071820000|2022-01-25 00:50:20|335.45||335.4||335.45||335.4||2
1643071830000|2022-01-25 00:50:30|335.45|335.3|335.45|335.3|335.5|335.3|335.45|335.3|15
1643071840000|2022-01-25 00:50:40|335.4|335.2|335.25|335.1|335.4|335.2|335.25|335.1|23
1643071850000|2022-01-25 00:50:50|335.2|335.05|335.1|334.95|335.2|335.05|335.1|334.95|12
1643071860000|2022-01-25 00:51:00|335.05|334.9|335.1|334.9|335.1|334.95|335.05|334.85|15
1643071870000|2022-01-25 00:51:10|335.05|334.95|335.1|334.95|335.1|334.95|335.05|334.95|11
1643071880000|2022-01-25 00:51:20|335.05|334.9|335.1|334.9|335.1|334.95|335.05|334.9|9
1643071890000|2022-01-25 00:51:30|335.05|334.8|335|334.8|335.05|334.85|335|334.8|9
1643071900000|2022-01-25 00:51:40||334.85||334.85||334.85||334.85|0
1643071910000|2022-01-25 00:51:50|335.1|334.9|334.95|334.8|335.1|334.9|334.95|334.8|11
1643071920000|2022-01-25 00:52:00|334.9|334.75|334.95|334.75|334.95|334.75|334.85|334.7|17
1643071930000|2022-01-25 00:52:10|335|334.8|335|334.85|335|334.85|335|334.8|6
1643071940000|2022-01-25 00:52:20|335.05|334.95|335.1|334.95|335.15|335|335.05|334.95|5
1643071950000|2022-01-25 00:52:30|335.05|334.9|335.05|334.9|335.05|334.95|335.05|334.9|7
1643071960000|2022-01-25 00:52:40|334.95|334.8|334.95|334.8|335|334.8|334.9|334.75|10
1643071970000|2022-01-25 00:52:50|334.9|334.75|334.9|334.75|334.9|334.8|334.9|334.7|4
1643071980000|2022-01-25 00:53:00|334.95|334.7|335|334.8|335.05|334.85|334.9|334.7|23
1643071990000|2022-01-25 00:53:10|335.05|334.85|335.05|334.85|335.05|334.9|335.05|334.85|1
1643072000000|2022-01-25 00:53:20||334.9||334.9||334.9||334.85|4
1643072010000|2022-01-25 00:53:30||334.85||334.85||334.9||334.85|0
1643072020000|2022-01-25 00:53:40||334.9||334.9||334.9||334.85|2
1643072030000|2022-01-25 00:53:50|335|334.85|335|334.85|335|334.85|334.95|334.8|10
1643072040000|2022-01-25 00:54:00|334.95|334.8|334.95|334.8|334.95|334.85|334.95|334.8|15
1643072050000|2022-01-25 00:54:10|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.7|15
1643072060000|2022-01-25 00:54:20|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|0
1643072070000|2022-01-25 00:54:30|334.8|334.65|334.85|334.65|334.85|334.65|334.8|334.6|2
1643072080000|2022-01-25 00:54:40|334.8|334.7|334.7|334.55|334.8|334.7|334.7|334.55|19
1643072090000|2022-01-25 00:54:50|334.75|334.5|334.65|334.5|334.75|334.5|334.65|334.5|11
1643072100000|2022-01-25 00:55:00|||||||||1
1643072110000|2022-01-25 00:55:10|||||||||3
1643072120000|2022-01-25 00:55:20|334.6|334.4|334.55|334.4|334.6|334.4|334.55|334.4|14
1643072130000|2022-01-25 00:55:30|||||||||2
1643072140000|2022-01-25 00:55:40|334.45|334.35|334.35|334.2|334.45|334.35|334.35|334.2|28
1643072150000|2022-01-25 00:55:50|334.45|334.15|334.35|334.2|334.45|334.25|334.35|334.15|12
1643072160000|2022-01-25 00:56:00|334.4|334.25|334.35|334.2|334.45|334.25|334.35|334.2|25
1643072170000|2022-01-25 00:56:10|334.45|334.3|334.45|334.3|334.6|334.4|334.45|334.3|40
1643072180000|2022-01-25 00:56:20|334.5|334.35|334.6|334.45|334.75|334.55|334.5|334.35|26
1643072190000|2022-01-25 00:56:30|334.75|334.55|334.75|334.6|334.75|334.6|334.75|334.55|4
1643072200000|2022-01-25 00:56:40|334.7|334.55|334.65|334.5|334.7|334.55|334.65|334.45|2
1643072210000|2022-01-25 00:56:50|334.7|334.45|334.7|334.55|334.7|334.55|334.6|334.45|10
1643072220000|2022-01-25 00:57:00|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|5
1643072230000|2022-01-25 00:57:10|334.75|334.5|334.7|334.55|334.75|334.55|334.65|334.5|19
1643072240000|2022-01-25 00:57:20|334.75|334.6|334.75|334.55|334.75|334.6|334.7|334.55|7
1643072250000|2022-01-25 00:57:30|334.7|334.6|334.75|334.55|334.75|334.6|334.7|334.55|6
1643072260000|2022-01-25 00:57:40|334.8|334.6|334.75|334.6|334.8|334.6|334.75|334.6|9
1643072270000|2022-01-25 00:57:50|334.7|334.55|334.7|334.55|334.8|334.6|334.7|334.55|8
1643072280000|2022-01-25 00:58:00|334.75|334.6|334.6|334.4|334.75|334.6|334.6|334.4|29
1643072290000|2022-01-25 00:58:10|334.65|334.45|334.8|334.6|334.8|334.6|334.6|334.4|34
1643072300000|2022-01-25 00:58:20|334.75|334.55|334.65|334.5|334.75|334.55|334.65|334.45|13
1643072310000|2022-01-25 00:58:30|334.7|334.45|334.4|334.25|334.7|334.45|334.4|334.25|14
1643072320000|2022-01-25 00:58:40|334.5|334.3|334.45|334.3|334.5|334.35|334.45|334.3|18
1643072330000|2022-01-25 00:58:50|334.4|334.25|334.25|334.1|334.4|334.25|334.2|334.05|5388
1643072340000|2022-01-25 00:59:00|334.35|334.05|334.35|334.15|334.4|334.2|334.3|334.05|315
1643072350000|2022-01-25 00:59:10|334.4|334.2|334.35|334.2|334.4|334.25|334.35|334.15|14
1643072360000|2022-01-25 00:59:20|334.3|334.15|334.4|334.2|334.4|334.25|334.3|334.15|13
1643072370000|2022-01-25 00:59:30|334.45|334.25|334.55|334.4|334.55|334.4|334.45|334.25|16
1643072380000|2022-01-25 00:59:40|334.5|334.35|334.55|334.4|334.55|334.4|334.5|334.3|17
1643072390000|2022-01-25 00:59:50|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.3|8
1643072400000|2022-01-25 01:00:00|334.45|334.3|334.5|334.3|334.7|334.5|334.35|334.2|368
1643072410000|2022-01-25 01:00:10|334.45|334.25|334.6|334.4|334.65|334.5|334.4|334.25|99
1643072420000|2022-01-25 01:00:20|334.55|334.35|334.2|334.05|334.55|334.35|334.2|334.05|91
1643072430000|2022-01-25 01:00:30|334.15|334|334.45|334.3|334.55|334.35|334.15|334|124
1643072440000|2022-01-25 01:00:40|334.4|334.25|334.35|334.15|334.45|334.25|334.3|334.15|60
1643072450000|2022-01-25 01:00:50|334.3|334.05|334.1|333.9|334.3|334.05|334|333.85|287
1643072460000|2022-01-25 01:01:00|334.05|333.95|334.5|334.25|334.5|334.25|334.05|333.85|101
1643072470000|2022-01-25 01:01:10|334.45|334.3|334.4|334.2|334.5|334.35|334.3|334.1|46
1643072480000|2022-01-25 01:01:20|334.35|334.15|334.35|334.15|334.35|334.15|334.2|334.05|57
1643072490000|2022-01-25 01:01:30|334.4|334.2|334.45|334.25|334.5|334.3|334.4|334.2|555
1643072500000|2022-01-25 01:01:40|334.5|334.3|334.6|334.45|334.65|334.45|334.5|334.25|35
1643072510000|2022-01-25 01:01:50|334.55|334.4|334.4|334.2|334.55|334.4|334.4|334.2|24
1643072520000|2022-01-25 01:02:00|334.35|334.1|334.1|333.9|334.35|334.1|334.1|333.9|57
1643072530000|2022-01-25 01:02:10|333.95|333.95|334.25|334.05|334.25|334.05|333.95|333.8|1075
1643072540000|2022-01-25 01:02:20|334.2|334|334.2|334|334.4|334.2|334.2|334|3311
1643072550000|2022-01-25 01:02:30|334.1|333.95|333.95|333.75|334.1|333.95|333.95|333.75|55
1643072560000|2022-01-25 01:02:40|333.9|333.7|333.55|333.35|333.9|333.7|333.55|333.35|44
1643072570000|2022-01-25 01:02:50|333.6|333.4|333.8|333.6|333.8|333.6|333.55|333.35|63
1643072580000|2022-01-25 01:03:00|333.9|333.7|333.9|333.7|334.05|333.85|333.9|333.65|46
1643072590000|2022-01-25 01:03:10|333.85|333.6|333.75|333.55|333.85|333.6|333.75|333.55|17
1643072600000|2022-01-25 01:03:20|333.85|333.65|333.7|333.45|333.9|333.7|333.7|333.45|35
1643072610000|2022-01-25 01:03:30|333.6|333.35|333.55|333.35|333.6|333.4|333.5|333.3|47
1643072620000|2022-01-25 01:03:40|333.5|333.3|333.55|333.35|333.55|333.35|333.5|333.3|21
1643072630000|2022-01-25 01:03:50||333.3||333.35||333.35||333.3|9
1643072640000|2022-01-25 01:04:00|333.5|333.3|333.6|333.35|333.75|333.55|333.5|333.3|58
1643072650000|2022-01-25 01:04:10|333.55|333.3|333.4|333.2|333.55|333.3|333.4|333.2|11
1643072660000|2022-01-25 01:04:20|333.35|333.15|333.65|333.45|333.7|333.5|333.25|333.1|54
1643072670000|2022-01-25 01:04:30|333.6|333.4|333.5|333.3|333.6|333.4|333.5|333.3|7
1643072680000|2022-01-25 01:04:40|333.45|333.35|333.5|333.35|333.55|333.35|333.45|333.35|20
1643072690000|2022-01-25 01:04:50|333.45|333.3|333.55|333.35|333.55|333.35|333.4|333.25|32
1643072700000|2022-01-25 01:05:00|333.6|333.4|333.65|333.45|333.65|333.45|333.4|333.2|71
1643072710000|2022-01-25 01:05:10|333.6|333.4|333.75|333.55|333.75|333.55|333.6|333.4|19
1643072720000|2022-01-25 01:05:20|333.8|333.6|333.85|333.65|333.85|333.65|333.8|333.6|22
1643072730000|2022-01-25 01:05:30|333.8|333.6|333.75|333.6|333.85|333.7|333.75|333.6|13
1643072740000|2022-01-25 01:05:40|333.7|333.55|333.75|333.55|333.75|333.55|333.65|333.5|22
1643072750000|2022-01-25 01:05:50|333.8|333.6|333.95|333.75|333.95|333.75|333.8|333.6|30
1643072760000|2022-01-25 01:06:00|333.9|333.7|333.95|333.75|333.95|333.8|333.9|333.7|25
1643072770000|2022-01-25 01:06:10|333.9|333.7|333.9|333.7|333.95|333.8|333.9|333.7|12
1643072780000|2022-01-25 01:06:20|333.85|333.75|333.75|333.55|333.85|333.75|333.75|333.55|54
1643072790000|2022-01-25 01:06:30|333.8|333.6|333.65|333.45|333.85|333.65|333.65|333.45|50
1643072800000|2022-01-25 01:06:40|333.7|333.5|333.8|333.6|333.85|333.65|333.7|333.5|29
1643072810000|2022-01-25 01:06:50|333.75|333.65|333.75|333.55|333.85|333.65|333.75|333.5|55
1643072820000|2022-01-25 01:07:00|333.8|333.6|333.75|333.55|333.8|333.6|333.7|333.45|48
1643072830000|2022-01-25 01:07:10|333.7|333.65|334.1|333.9|334.1|333.9|333.7|333.6|51
1643072840000|2022-01-25 01:07:20|334.05|333.85|334.1|333.95|334.15|333.95|334.05|333.85|15
1643072850000|2022-01-25 01:07:30|334.15|334|334.2|334|334.3|334.15|334.15|334|63
1643072860000|2022-01-25 01:07:40|334.15|333.95|334.1|333.95|334.2|334.05|334.1|333.95|72
1643072870000|2022-01-25 01:07:50|334.15|333.9|334.15|333.95|334.2|334|334.1|333.9|50
1643072880000|2022-01-25 01:08:00|334.1|333.9|333.9|333.75|334.15|333.95|333.9|333.7|99
1643072890000|2022-01-25 01:08:10|333.95|333.8|334|333.85|334|333.85|333.9|333.7|36
1643072900000|2022-01-25 01:08:20|333.95|333.8|333.95|333.75|333.95|333.85|333.95|333.7|5
1643072910000|2022-01-25 01:08:30|333.9|333.7|333.85|333.7|333.95|333.7|333.85|333.7|29
1643072920000|2022-01-25 01:08:40|333.8|333.65|333.7|333.5|333.8|333.65|333.65|333.45|37
1643072930000|2022-01-25 01:08:50|333.65|333.45|333.7|333.55|333.7|333.55|333.65|333.45|29
1643072940000|2022-01-25 01:09:00|333.85|333.65|333.8|333.6|333.85|333.65|333.75|333.55|38
1643072950000|2022-01-25 01:09:10|333.75|333.65|333.8|333.65|333.8|333.65|333.75|333.6|12
1643072960000|2022-01-25 01:09:20|333.75|333.6|333.75|333.55|333.75|333.6|333.7|333.5|28
1643072970000|2022-01-25 01:09:30|333.7|333.5|333.65|333.45|333.7|333.5|333.6|333.45|32
1643072980000|2022-01-25 01:09:40|333.7|333.5|333.5|333.35|333.7|333.5|333.5|333.35|55
1643072990000|2022-01-25 01:09:50|333.55|333.3|333.5|333.35|333.6|333.45|333.45|333.3|51
1643073000000|2022-01-25 01:10:00|333.45|333.3|333.2|333.05|333.5|333.3|333.2|333.05|52
1643073010000|2022-01-25 01:10:10|333.25|333.15|333.4|333.25|333.45|333.25|333.25|333.15|22
1643073020000|2022-01-25 01:10:20|333.35|333.2|333.2|333|333.35|333.2|333.15|333|23
1643073030000|2022-01-25 01:10:30|333.15|332.95|333.4|333.2|333.4|333.2|333.1|332.95|46
1643073040000|2022-01-25 01:10:40|333.45|333.25|333.5|333.3|333.5|333.3|333.4|333.2|15
1643073050000|2022-01-25 01:10:50|333.45||333.5||333.5||333.45||2
1643073060000|2022-01-25 01:11:00|333.55|333.4|333.55|333.35|333.55|333.4|333.5|333.35|22
1643073070000|2022-01-25 01:11:10|333.6|333.4|333.55|333.4|333.6|333.45|333.55|333.4|5
1643073080000|2022-01-25 01:11:20|333.5|333.35|333.25|333.05|333.5|333.35|333.25|333|27
1643073090000|2022-01-25 01:11:30|333.2|333|333.25|333.1|333.3|333.1|333.1|332.9|52
1643073100000|2022-01-25 01:11:40|333.3|333.05|333.3|333.1|333.35|333.15|333.25|333.05|9
1643073110000|2022-01-25 01:11:50|333.4|333.15|333.3|333.1|333.4|333.2|333.3|333.1|13
1643073120000|2022-01-25 01:12:00|333.25|333.15|333.3|333.1|333.4|333.2|333.25|333.1|18
1643073130000|2022-01-25 01:12:10|333.25|333.05|333.05|332.85|333.25|333.1|333|332.8|59
1643073140000|2022-01-25 01:12:20|333|332.8|333.05|332.85|333.1|332.9|332.85|332.65|65
1643073150000|2022-01-25 01:12:30|333.1|332.9|332.95|332.75|333.1|332.9|332.9|332.75|13
1643073160000|2022-01-25 01:12:40|332.9|332.85|332.95|332.75|333.05|332.85|332.9|332.75|23
1643073170000|2022-01-25 01:12:50|333|332.8|333.05|332.85|333.1|332.9|332.95|332.75|39
1643073180000|2022-01-25 01:13:00|333|332.75|333.2|333.05|333.3|333.1|332.95|332.75|56
1643073190000|2022-01-25 01:13:10|333.15|333|333.2|333.05|333.2|333.05|333.15|332.95|31
1643073200000|2022-01-25 01:13:20|333.15|333|333.05|332.85|333.15|333|333.05|332.85|3
1643073210000|2022-01-25 01:13:30|333|332.9|333|332.8|333.1|332.9|333|332.8|21
1643073220000|2022-01-25 01:13:40|332.95|332.75|333.1|332.9|333.1|332.9|332.95|332.75|27
1643073230000|2022-01-25 01:13:50|333.05|332.85|332.95|332.75|333.05|332.85|332.95|332.75|3
1643073240000|2022-01-25 01:14:00|332.9|332.8|333|332.8|333.05|332.9|332.9|332.8|34
1643073250000|2022-01-25 01:14:10|332.95|332.65|332.85|332.65|332.95|332.7|332.85|332.65|22
1643073260000|2022-01-25 01:14:20|332.8|332.55|333.05|332.85|333.05|332.85|332.75|332.55|49
1643073270000|2022-01-25 01:14:30|333.1|332.9|333|332.85|333.1|332.9|332.95|332.8|11
1643073280000|2022-01-25 01:14:40|332.95|332.8|332.95|332.75|332.95|332.8|332.9|332.7|11
1643073290000|2022-01-25 01:14:50|333|332.8|333.05|332.9|333.05|332.9|333|332.8|19
1643073300000|2022-01-25 01:15:00|333.1|332.8|333.1|332.85|333.15|332.95|332.8|332.65|88
1643073310000|2022-01-25 01:15:10|333.05|332.8|333.25|333.1|333.25|333.1|333.05|332.8|21
1643073320000|2022-01-25 01:15:20|333.3|333.15|333.1|332.9|333.3|333.15|333.05|332.85|31
1643073330000|2022-01-25 01:15:30|333.05|333|333.1|332.9|333.2|333|333.05|332.9|25
1643073340000|2022-01-25 01:15:40|333.05|332.85|333.2|332.95|333.2|333|333|332.8|23
1643073350000|2022-01-25 01:15:50|333.15|333|333.05|332.85|333.15|333|333.05|332.85|11
1643073360000|2022-01-25 01:16:00|333|332.95|333.25|333.1|333.25|333.1|333|332.95|33
1643073370000|2022-01-25 01:16:10|333.2|333.05|333.15|332.95|333.2|333.05|333.1|332.95|16
1643073380000|2022-01-25 01:16:20|333.1|333|333.2|333.05|333.25|333.05|333.1|333|14
1643073390000|2022-01-25 01:16:30|333.15|333|333.25|333.1|333.25|333.1|333.15|333|15
1643073400000|2022-01-25 01:16:40|333.2|333.05|333.1|332.95|333.2|333.05|333.05|332.9|27
1643073410000|2022-01-25 01:16:50|333.15|332.9|333.4|333.2|333.45|333.2|333.1|332.9|27
1643073420000|2022-01-25 01:17:00|333.35|333.25|333.3|333.1|333.35|333.25|333.2|333.05|25
1643073430000|2022-01-25 01:17:10|333.25|333.05|333.25|333.1|333.3|333.1|333.2|333.05|5
1643073440000|2022-01-25 01:17:20|333.3|333.15|333.35|333.15|333.5|333.3|333.3|333.15|27
1643073450000|2022-01-25 01:17:30|333.4|333.2|333.4|333.25|333.5|333.35|333.35|333.15|19
1643073460000|2022-01-25 01:17:40|333.35|333.2|333.2|333|333.35|333.2|333.2|332.95|43
1643073470000|2022-01-25 01:17:50|333.15|333.05|333.25|333.05|333.25|333.05|333.1|332.95|14
1643073480000|2022-01-25 01:18:00|333.2|333.1|333.2|333|333.3|333.1|333.15|333|12
1643073490000|2022-01-25 01:18:10|333.25|333.05|333.15|332.95|333.25|333.05|333.15|332.95|28
1643073500000|2022-01-25 01:18:20|333.1|333|333.25|333.1|333.3|333.1|333.1|332.95|35
1643073510000|2022-01-25 01:18:30|333.3|333.15|333.4|333.2|333.45|333.25|333.3|333.15|41
1643073520000|2022-01-25 01:18:40|333.35|333.25|333.3|333.15|333.4|333.25|333.25|333.1|15
1643073530000|2022-01-25 01:18:50|333.25|333.1|333.15|332.95|333.25|333.1|333.15|332.95|40
1643073540000|2022-01-25 01:19:00|333.1|332.9|333.1|332.9|333.15|332.95|333.05|332.85|60
1643073550000|2022-01-25 01:19:10|333.05|332.85|332.95|332.8|333.05|332.85|332.9|332.7|80
1643073560000|2022-01-25 01:19:20|332.85|332.65|332.85|332.65|332.85|332.65|332.75|332.6|63
1643073570000|2022-01-25 01:19:30|332.8|332.6|332.8|332.6|332.8|332.65|332.7|332.5|92
1643073580000|2022-01-25 01:19:40|332.75|332.65|332.8|332.65|332.85|332.65|332.75|332.65|63
1643073590000|2022-01-25 01:19:50|332.9|332.7|332.8|332.65|332.95|332.8|332.8|332.65|78
1643073600000|2022-01-25 01:20:00|332.75|332.55|332.85|332.65|332.9|332.7|332.75|332.55|114
1643073610000|2022-01-25 01:20:10|332.8|332.6|332.8|332.6|332.9|332.7|332.75|332.6|92
1643073620000|2022-01-25 01:20:20|332.75|332.5|332.75|332.55|332.75|332.55|332.65|332.45|99
1643073630000|2022-01-25 01:20:30|332.7|332.6|332.75|332.55|332.75|332.6|332.65|332.45|70
1643073640000|2022-01-25 01:20:40|332.7|332.5|332.8|332.65|332.85|332.65|332.7|332.5|41
1643073650000|2022-01-25 01:20:50|332.85|332.7|332.85|332.65|332.85|332.7|332.85|332.65|43
1643073660000|2022-01-25 01:21:00|333|332.7|333.1|332.9|333.1|332.9|333|332.7|75
1643073670000|2022-01-25 01:21:10|333.15|332.95|333.25|333.05|333.3|333.1|333.15|332.95|57
1643073680000|2022-01-25 01:21:20|333.2|333|333.1|332.9|333.2|333|333.1|332.9|52
1643073690000|2022-01-25 01:21:30|333.05|332.95|333.15|333|333.2|333|333.05|332.95|47
1643073700000|2022-01-25 01:21:40|333.1|332.9|333.1|332.9|333.1|332.9|333.05|332.85|45
1643073710000|2022-01-25 01:21:50|333.05|332.95|332.95|332.75|333.05|332.95|332.95|332.75|24
1643073720000|2022-01-25 01:22:00|332.9|332.8|332.9|332.7|333|332.8|332.9|332.7|52
1643073730000|2022-01-25 01:22:10|332.85|332.75|332.85|332.7|332.9|332.75|332.8|332.6|109
1643073740000|2022-01-25 01:22:20|332.9|332.65|332.9|332.7|332.9|332.75|332.85|332.65|51
1643073750000|2022-01-25 01:22:30|332.85|332.65|332.85|332.65|332.85|332.7|332.8|332.65|48
1643073760000|2022-01-25 01:22:40|332.8|332.6|332.9|332.7|332.9|332.75|332.75|332.6|247
1643073770000|2022-01-25 01:22:50|332.95|332.75|332.9|332.75|332.95|332.75|332.9|332.75|37
1643073780000|2022-01-25 01:23:00|332.85|332.7|332.85|332.65|332.9|332.75|332.85|332.65|24
1643073790000|2022-01-25 01:23:10|332.8|332.7|332.7|332.5|332.8|332.7|332.6|332.45|48
1643073800000|2022-01-25 01:23:20|332.65|332.45|332.65|332.5|332.7|332.55|332.6|332.45|5143
1643073810000|2022-01-25 01:23:30|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|10
1643073820000|2022-01-25 01:23:40|332.7|332.55|332.75|332.6|332.8|332.65|332.7|332.55|15
1643073830000|2022-01-25 01:23:50|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|3
1643073840000|2022-01-25 01:24:00|332.7|332.55|332.55|332.4|332.7|332.55|332.55|332.35|50
1643073850000|2022-01-25 01:24:10|332.6|332.45|332.75|332.55|332.8|332.6|332.6|332.4|14
1643073860000|2022-01-25 01:24:20|332.7|332.6|332.8|332.65|332.8|332.65|332.7|332.6|10
1643073870000|2022-01-25 01:24:30|332.9|332.7|332.85|332.7|332.9|332.7|332.8|332.6|8
1643073880000|2022-01-25 01:24:40|332.9|332.75|332.9|332.7|332.95|332.75|332.85|332.7|12
1643073890000|2022-01-25 01:24:50|332.95|332.75|332.9|332.7|332.95|332.75|332.9|332.7|11
1643073900000|2022-01-25 01:25:00|332.95|332.8|333|332.85|333.1|332.9|332.9|332.75|30
1643073910000|2022-01-25 01:25:10|333.05|332.8|333|332.85|333.05|332.9|333|332.75|18
1643073920000|2022-01-25 01:25:20|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|19
1643073930000|2022-01-25 01:25:30|332.95|332.8|332.95|332.75|333|332.85|332.9|332.75|12
1643073940000|2022-01-25 01:25:40|332.9|332.7|333|332.85|333|332.85|332.85|332.65|20
1643073950000|2022-01-25 01:25:50|333.05|332.9|333.1|332.9|333.1|332.9|333|332.9|8
1643073960000|2022-01-25 01:26:00|333.05|332.85|333.05|332.9|333.1|332.9|333|332.85|8
1643073970000|2022-01-25 01:26:10|333|332.85|332.95|332.75|333|332.85|332.95|332.75|5
1643073980000|2022-01-25 01:26:20|333|332.8|333|332.85|333|332.85|332.95|332.8|16
1643073990000|2022-01-25 01:26:30|332.95|332.8|332.95|332.8|333|332.85|332.95|332.8|9
1643074000000|2022-01-25 01:26:40|333|332.85|332.95|332.8|333|332.85|332.95|332.8|7
1643074010000|2022-01-25 01:26:50|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|2
1643074020000|2022-01-25 01:27:00|332.95|332.8|333.1|332.9|333.1|332.9|332.9|332.75|47
1643074030000|2022-01-25 01:27:10|333.05|332.95|333|332.8|333.05|332.95|333|332.8|14
1643074040000|2022-01-25 01:27:20|332.95|332.75|332.8|332.65|332.95|332.75|332.8|332.6|39
1643074050000|2022-01-25 01:27:30|332.85|332.6|332.8|332.65|332.85|332.65|332.8|332.6|18
1643074060000|2022-01-25 01:27:40|332.75|332.6|332.85|332.65|332.85|332.65|332.75|332.55|30
1643074070000|2022-01-25 01:27:50|332.8|332.7|332.8|332.65|332.8|332.7|332.8|332.65|7
1643074080000|2022-01-25 01:28:00|332.75|332.6|332.75|332.6|332.8|332.65|332.75|332.6|13
1643074090000|2022-01-25 01:28:10|332.7|332.55|332.9|332.7|332.9|332.7|332.7|332.5|72
1643074100000|2022-01-25 01:28:20|332.95|332.75|332.95|332.8|333|332.85|332.95|332.7|12
1643074110000|2022-01-25 01:28:30|332.9|332.7|332.9|332.75|332.9|332.75|332.9|332.7|17
1643074120000|2022-01-25 01:28:40|332.95|332.8|333|332.85|333|332.85|332.95|332.8|18
1643074130000|2022-01-25 01:28:50|333.1|332.9|333.1|332.9|333.1|332.9|333|332.85|33
1643074140000|2022-01-25 01:29:00|333.15|332.95|333.1|332.95|333.15|332.95|333.05|332.9|13
1643074150000|2022-01-25 01:29:10|333.15|333|333.25|333.1|333.3|333.1|333.15|333|40
1643074160000|2022-01-25 01:29:20|333.3|333.15|333.2|333.05|333.3|333.15|333.2|333.05|10
1643074170000|2022-01-25 01:29:30|333.15|333|333.15|333|333.15|333.05|333.15|333|15
1643074180000|2022-01-25 01:29:40|333.1|332.95|333.1|332.95|333.1|332.95|332.95|332.8|50
1643074190000|2022-01-25 01:29:50|333.05|332.9|333.15|332.95|333.15|332.95|333.05|332.85|33
1643074200000|2022-01-25 01:30:00|333.2|333|333.5|333.3|333.6|333.4|333.2|333|130
1643074210000|2022-01-25 01:30:10|333.55|333.35|333.55|333.35|333.6|333.4|333.45|333.25|45
1643074220000|2022-01-25 01:30:20|333.6|333.4|333.7|333.55|333.7|333.55|333.55|333.4|28
1643074230000|2022-01-25 01:30:30|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|43
1643074240000|2022-01-25 01:30:40|333.55|333.35|333.3|333.15|333.55|333.35|333.3|333.1|35
1643074250000|2022-01-25 01:30:50|333.25|333.1|333.1|332.9|333.25|333.1|333.1|332.9|38
1643074260000|2022-01-25 01:31:00|333.05|332.85|333.25|333.05|333.25|333.05|333|332.85|25
1643074270000|2022-01-25 01:31:10|333.2|333|333.2|333.05|333.2|333.05|333.15|332.95|14
1643074280000|2022-01-25 01:31:20|333.15|333|333.1|332.95|333.2|333|333.1|332.95|16
1643074290000|2022-01-25 01:31:30|333.05|332.9|333|332.85|333.05|332.9|332.95|332.8|46
1643074300000|2022-01-25 01:31:40|333.05|332.8|332.95|332.8|333.05|332.9|332.95|332.8|14
1643074310000|2022-01-25 01:31:50|332.9|332.75|332.9|332.75|332.95|332.75|332.9|332.7|25
1643074320000|2022-01-25 01:32:00|332.95|332.7|333.05|332.85|333.05|332.85|332.9|332.7|40
1643074330000|2022-01-25 01:32:10|333|332.8|332.95|332.8|333.05|332.8|332.95|332.8|8
1643074340000|2022-01-25 01:32:20|333|332.85|333.05|332.85|333.05|332.85|333|332.8|35
1643074350000|2022-01-25 01:32:30|333.1|332.9|333.2|333|333.2|333|333.05|332.9|30
1643074360000|2022-01-25 01:32:40|333.25|333.05|333.25|333.1|333.3|333.1|333.2|333.05|37
1643074370000|2022-01-25 01:32:50|333.3|333.15|333.35|333.2|333.4|333.2|333.25|333.1|28
1643074380000|2022-01-25 01:33:00|333.3|333.15|333.3|333.15|333.35|333.2|333.3|333.1|23
1643074390000|2022-01-25 01:33:10|333.35|333.2|333.35|333.2|333.35|333.2|333.3|333.1|10
1643074400000|2022-01-25 01:33:20|333.3|333.15|333.2|333|333.3|333.15|333.2|333|33
1643074410000|2022-01-25 01:33:30|333.15|332.95|333.1|332.95|333.15|332.95|333.05|332.9|34
1643074420000|2022-01-25 01:33:40|333.05|332.9|333.25|333.1|333.3|333.1|333.05|332.9|47
1643074430000|2022-01-25 01:33:50|333.3|333.15|333.45|333.25|333.45|333.25|333.25|333.15|20
1643074440000|2022-01-25 01:34:00|333.4|333.2|333.5|333.35|333.55|333.35|333.35|333.2|22
1643074450000|2022-01-25 01:34:10|333.55|333.4|333.55|333.35|333.6|333.4|333.45|333.3|21
1643074460000|2022-01-25 01:34:20|333.5|333.25|333.4|333.25|333.5|333.35|333.4|333.25|20
1643074470000|2022-01-25 01:34:30|333.35|333.2|333.35|333.15|333.4|333.25|333.3|333.15|20
1643074480000|2022-01-25 01:34:40|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.1|34
1643074490000|2022-01-25 01:34:50|333.3|333.2|333.35|333.2|333.4|333.2|333.3|333.2|27
1643074500000|2022-01-25 01:35:00|333.3|333.15|333.5|333.35|333.55|333.35|333.3|333.1|47
1643074510000|2022-01-25 01:35:10|333.45|333.3|333.5|333.35|333.55|333.35|333.45|333.25|47
1643074520000|2022-01-25 01:35:20|333.55|333.3|333.8|333.65|333.85|333.65|333.55|333.3|56
1643074530000|2022-01-25 01:35:30|333.85|333.7|333.95|333.8|333.95|333.8|333.85|333.7|75
1643074540000|2022-01-25 01:35:40|333.9|333.75|333.75|333.55|333.9|333.75|333.75|333.55|38
1643074550000|2022-01-25 01:35:50|333.7|333.5|333.55|333.4|333.7|333.5|333.55|333.4|13
1643074560000|2022-01-25 01:36:00|333.5|333.35|333.45|333.25|333.5|333.35|333.4|333.25|17
1643074570000|2022-01-25 01:36:10|||||||||1
1643074580000|2022-01-25 01:36:20|333.3|333.1|333.2|333.05|333.3|333.1|333.2|333|41
1643074600000|2022-01-25 01:36:40|333.25|333|333.15|333|333.25|333.05|333.15|333|53
1643074610000|2022-01-25 01:36:50|333.2|333.05|333.3|333.15|333.35|333.15|333.15|333|33
1643074620000|2022-01-25 01:37:00|333.25|333.1|333.3|333.15|333.35|333.15|333.2|333.05|57
1643074630000|2022-01-25 01:37:10|333.25|333.1|333.4|333.25|333.45|333.25|333.25|333.1|13
1643074640000|2022-01-25 01:37:20|333.5|333.2|333.4|333.25|333.5|333.3|333.35|333.2|22
1643074650000|2022-01-25 01:37:30|333.45|333.3|333.45|333.25|333.45|333.3|333.45|333.25|14
1643074660000|2022-01-25 01:37:40|333.4|333.2|333.35|333.2|333.45|333.2|333.35|333.2|21
1643074670000|2022-01-25 01:37:50|333.4|333.25|333.4|333.25|333.45|333.25|333.35|333.2|33
1643074680000|2022-01-25 01:38:00|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|6
1643074690000|2022-01-25 01:38:10|333.4|333.25|333.4|333.25|333.5|333.3|333.4|333.2|29
1643074700000|2022-01-25 01:38:20|333.35|333.2|333.2|333.05|333.4|333.25|333.2|333|46
1643074710000|2022-01-25 01:38:30|333.15|333|333.15|333|333.15|333|333.15|333|3
1643074720000|2022-01-25 01:38:40|333.1|332.95|333.25|333.05|333.3|333.1|333.1|332.95|38
1643074730000|2022-01-25 01:38:50|333.2|333.1|333.2|333.05|333.25|333.1|333.2|333.05|14
1643074740000|2022-01-25 01:39:00|333.15|333|333.15|333|333.2|333|333.05|332.9|91
1643074750000|2022-01-25 01:39:10|333.1|332.95|333.05|332.9|333.15|332.95|333.05|332.9|16
1643074760000|2022-01-25 01:39:20|333.1|332.85|332.8|332.65|333.1|332.85|332.8|332.65|62
1643074770000|2022-01-25 01:39:30|332.85||332.8||332.85||332.8||10
1643074780000|2022-01-25 01:39:40|332.75|332.6|332.55|332.4|332.75|332.6|332.55|332.35|24
1643074790000|2022-01-25 01:39:50|332.6|332.35|332.35|332.2|332.6|332.4|332.35|332.2|28
1643074800000|2022-01-25 01:40:00|332.3|332.15|332.55|332.4|332.65|332.45|332.3|332.15|52
1643074810000|2022-01-25 01:40:10|332.6|332.45|332.7|332.55|332.75|332.6|332.6|332.45|82
1643074820000|2022-01-25 01:40:20|332.65|332.5|332.8|332.6|332.9|332.7|332.65|332.5|47
1643074830000|2022-01-25 01:40:30|332.75|332.55|332.6|332.45|332.75|332.6|332.55|332.4|26
1643074840000|2022-01-25 01:40:40|332.65||332.65||332.65||332.6||0
1643074850000|2022-01-25 01:40:50|332.6|332.55|332.85|332.7|332.85|332.7|332.6|332.55|25
1643074860000|2022-01-25 01:41:00|332.8|332.65|332.85|332.65|332.85|332.65|332.75|332.55|32
1643074870000|2022-01-25 01:41:10|332.8|332.7|332.95|332.8|332.95|332.8|332.8|332.65|67
1643074880000|2022-01-25 01:41:20|333|332.85|333|332.85|333.1|332.9|332.95|332.85|25
1643074890000|2022-01-25 01:41:30|332.95|332.8|332.9|332.75|332.95|332.8|332.85|332.65|62
1643074900000|2022-01-25 01:41:40|332.95|332.8|332.95|332.8|333|332.85|332.9|332.75|17
1643074910000|2022-01-25 01:41:50|333|332.85|332.95|332.8|333|332.85|332.9|332.75|27
1643074920000|2022-01-25 01:42:00|332.9|332.75|332.85|332.7|332.9|332.75|332.8|332.65|35
1643074930000|2022-01-25 01:42:10|332.9|332.75|332.95|332.75|332.95|332.8|332.9|332.75|16
1643074940000|2022-01-25 01:42:20|332.9|332.8|333.1|332.95|333.1|332.95|332.9|332.8|31
1643074950000|2022-01-25 01:42:30|333.15|333|333.05|332.85|333.15|333|333.05|332.85|13
1643074960000|2022-01-25 01:42:40||332.9||332.85||332.9||332.85|6
1643074970000|2022-01-25 01:42:50|333.1|332.9|333.2|333|333.2|333|333.1|332.9|28
1643074980000|2022-01-25 01:43:00|333.15|333.05|333.1|332.95|333.15|333.05|333.05|332.9|31
1643074990000|2022-01-25 01:43:10|333.15|333|333.3|333.1|333.3|333.15|333.15|333|37
1643075000000|2022-01-25 01:43:20|333.35|333.15|333.3|333.15|333.35|333.15|333.3|333.1|6
1643075010000|2022-01-25 01:43:30|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|6
1643075020000|2022-01-25 01:43:40|333.3|333.1|333.3|333.1|333.45|333.2|333.3|333.1|58
1643075030000|2022-01-25 01:43:50|333.2|333.15|333.2|333.05|333.2|333.15|333.2|333.05|6
1643075040000|2022-01-25 01:44:00|333.15|333|333.05|332.9|333.15|333.05|333|332.85|22
1643075050000|2022-01-25 01:44:10|333|332.85|333.2|333|333.2|333.05|333|332.85|18
1643075060000|2022-01-25 01:44:20|333.15|332.95|333.1|332.95|333.15|333|333.1|332.95|9
1643075070000|2022-01-25 01:44:30|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|7
1643075080000|2022-01-25 01:44:40|333|332.85|332.8|332.65|333.05|332.85|332.8|332.65|36
1643075090000|2022-01-25 01:44:50|332.85|332.6|332.95|332.75|332.95|332.75|332.85|332.6|15
1643075100000|2022-01-25 01:45:00|332.9|332.7|332.85|332.65|332.9|332.7|332.8|332.65|26
1643075110000|2022-01-25 01:45:10|332.9|332.7|333|332.8|333|332.8|332.85|332.7|6
1643075120000|2022-01-25 01:45:20|332.95|332.85|333.05|332.9|333.05|332.9|332.95|332.85|8
1643075130000|2022-01-25 01:45:30|333|332.85|333.05|332.9|333.1|332.9|333|332.85|26
1643075140000|2022-01-25 01:45:40|333.1|332.95|333|332.85|333.1|332.95|333|332.85|14
1643075150000|2022-01-25 01:45:50|332.95|332.8|332.75|332.6|333|332.85|332.75|332.6|16
1643075160000|2022-01-25 01:46:00|332.65|332.55|332.85|332.7|332.9|332.7|332.55|332.35|50
1643075170000|2022-01-25 01:46:10|332.9|332.65|332.9|332.7|332.9|332.7|332.85|332.65|4
1643075180000|2022-01-25 01:46:20|333|332.75|333.05|332.85|333.05|332.9|332.95|332.75|12
1643075190000|2022-01-25 01:46:30|333|332.8|333|332.8|333|332.8|333|332.8|2
1643075210000|2022-01-25 01:46:50|333.05|332.85|333.1|332.9|333.1|332.9|333|332.85|25
1643075220000|2022-01-25 01:47:00|333.05|332.85|333.05|332.85|333.15|332.95|333|332.8|55
1643075230000|2022-01-25 01:47:10|333.1|332.9|333.1|332.95|333.15|332.95|333.1|332.85|13
1643075240000|2022-01-25 01:47:20|333.05|332.9|333.1|332.95|333.15|332.95|333|332.8|15
1643075250000|2022-01-25 01:47:30|333.05|332.9|333.15|332.95|333.15|333|333|332.85|5
1643075260000|2022-01-25 01:47:40|333.1|333|333.05|332.9|333.15|333|333.05|332.9|11
1643075270000|2022-01-25 01:47:50|333.1|332.95|333.05|332.85|333.15|332.95|333.05|332.85|14
1643075280000|2022-01-25 01:48:00|333|332.9|332.9|332.75|333|332.9|332.9|332.7|13
1643075290000|2022-01-25 01:48:10|332.85|332.7|332.8|332.6|332.9|332.75|332.8|332.6|14
1643075300000|2022-01-25 01:48:20|332.85|332.65|332.8|332.65|332.85|332.7|332.8|332.6|2
1643075310000|2022-01-25 01:48:30|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.65|17
1643075320000|2022-01-25 01:48:40|333.05|332.7|332.9|332.75|333.05|332.85|332.9|332.7|19
1643075330000|2022-01-25 01:48:50|332.95|332.8|333.15|332.95|333.15|332.95|332.95|332.8|8
1643075340000|2022-01-25 01:49:00|333.1|333|333.15|333|333.2|333|333.05|332.9|5
1643075350000|2022-01-25 01:49:10|333.2|332.95|333.2|333|333.2|333|333.05|332.9|12
1643075360000|2022-01-25 01:49:20|333.15||333.2||333.2||333.15||2
1643075370000|2022-01-25 01:49:30|333.15|332.95|333.05|332.85|333.15|332.95|333|332.85|21
1643075380000|2022-01-25 01:49:40|333|332.9|333.15|332.95|333.15|332.95|333|332.85|11
1643075390000|2022-01-25 01:49:50|333.2|333|333.2|333|333.25|333.05|333.15|332.95|9
1643075400000|2022-01-25 01:50:00|333.15|333.05|333.25|333.05|333.25|333.1|333.15|332.95|9
1643075410000|2022-01-25 01:50:10|333.3|333.1|333.05|332.9|333.3|333.1|333.05|332.85|21
1643075420000|2022-01-25 01:50:20|333.1|332.95|333.05|332.85|333.15|332.95|333.05|332.85|8
1643075430000|2022-01-25 01:50:30|333.1|332.9|333|332.8|333.1|332.9|332.95|332.8|20
1643075440000|2022-01-25 01:50:40|333.05|332.85|333.05|332.85|333.05|332.9|333|332.8|12
1643075450000|2022-01-25 01:50:50|333|332.8|332.9|332.7|333|332.85|332.9|332.7|11
1643075460000|2022-01-25 01:51:00|332.85|332.65|332.8|332.65|332.85|332.65|332.8|332.6|11
1643075470000|2022-01-25 01:51:10|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|16
1643075480000|2022-01-25 01:51:20|332.85|332.7|333|332.85|333.05|332.85|332.85|332.7|25
1643075490000|2022-01-25 01:51:30|332.95|332.8|333|332.85|333.05|332.85|332.9|332.75|20
1643075500000|2022-01-25 01:51:40|332.95|332.8|332.95|332.8|333.05|332.9|332.95|332.75|11
1643075510000|2022-01-25 01:51:50|332.9|332.75|332.9|332.7|332.9|332.75|332.9|332.7|4
1643075520000|2022-01-25 01:52:00|332.85|332.65|332.75|332.6|332.85|332.65|332.75|332.6|13
1643075530000|2022-01-25 01:52:10|332.8|332.65|332.8|332.6|332.8|332.65|332.7|332.55|18
1643075540000|2022-01-25 01:52:20|332.85|332.65|332.8|332.65|332.85|332.65|332.8|332.6|5
1643075550000|2022-01-25 01:52:30|332.85|332.6|332.75|332.6|332.85|332.7|332.75|332.6|20
1643075560000|2022-01-25 01:52:40|||||||||2
1643075570000|2022-01-25 01:52:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|10
1643075580000|2022-01-25 01:53:00|332.75|332.6|332.75|332.55|332.75|332.6|332.7|332.55|35
1643075590000|2022-01-25 01:53:10|332.7|332.5|332.65|332.5|332.7|332.55|332.65|332.45|27
1643075600000|2022-01-25 01:53:20|332.7|332.4|332.45|332.3|332.7|332.4|332.45|332.3|49
1643075610000|2022-01-25 01:53:30|332.5|332.35|332.55|332.4|332.6|332.4|332.5|332.35|31
1643075620000|2022-01-25 01:53:40|332.5|332.35|332.65|332.45|332.65|332.45|332.5|332.3|80
1643075630000|2022-01-25 01:53:50|332.6|332.4|332.7|332.55|332.7|332.55|332.6|332.4|18
1643075640000|2022-01-25 01:54:00|332.75|332.5|332.8|332.6|332.8|332.6|332.65|332.5|30
1643075650000|2022-01-25 01:54:10|332.85|332.65|332.8|332.65|332.9|332.7|332.75|332.55|30
1643075660000|2022-01-25 01:54:20|332.75|332.6|332.75|332.6|332.8|332.65|332.7|332.55|11
1643075670000|2022-01-25 01:54:30|332.8|332.55|332.75|332.6|332.8|332.6|332.75|332.55|8
1643075680000|2022-01-25 01:54:40|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|2
1643075690000|2022-01-25 01:54:50|332.7|332.55|332.7|332.5|332.7|332.55|332.65|332.5|8
1643075700000|2022-01-25 01:55:00|332.65|332.45|332.65|332.5|332.65|332.5|332.6|332.45|25
1643075710000|2022-01-25 01:55:10|332.6|332.45|332.5|332.35|332.6|332.45|332.45|332.3|29
1643075720000|2022-01-25 01:55:20|332.55|332.3|332.45|332.3|332.55|332.35|332.45|332.25|24
1643075730000|2022-01-25 01:55:30||332.25||332.25||332.25||332.25|15
1643075740000|2022-01-25 01:55:40|332.4|332.3|332.45|332.3|332.5|332.35|332.4|332.25|25
1643075750000|2022-01-25 01:55:50|332.5|332.35|332.5|332.3|332.55|332.35|332.5|332.3|4
1643075760000|2022-01-25 01:56:00|332.45|332.25|332.5|332.35|332.5|332.35|332.4|332.25|26
1643075770000|2022-01-25 01:56:10|332.55|332.4|332.75|332.55|332.75|332.6|332.55|332.4|29
1643075780000|2022-01-25 01:56:20|332.7|332.6|332.8|332.65|332.8|332.65|332.7|332.55|20
1643075790000|2022-01-25 01:56:30|332.85|332.7|332.85|332.65|332.85|332.7|332.85|332.65|5
1643075800000|2022-01-25 01:56:40|332.8|332.6|332.75|332.6|332.85|332.6|332.75|332.6|7
1643075810000|2022-01-25 01:56:50|332.7|332.55|332.65|332.5|332.75|332.6|332.65|332.5|30
1643075820000|2022-01-25 01:57:00|332.6|332.45|332.65|332.5|332.7|332.5|332.6|332.45|19
1643075830000|2022-01-25 01:57:10|332.6|332.4|332.6|332.4|332.6|332.4|332.55|332.4|11
1643075840000|2022-01-25 01:57:20|332.65|332.45|332.75|332.55|332.75|332.6|332.65|332.45|21
1643075850000|2022-01-25 01:57:30|332.7|332.5|332.75|332.6|332.8|332.6|332.7|332.5|4
1643075860000|2022-01-25 01:57:40|332.85|332.55|332.85|332.65|332.85|332.65|332.85|332.55|12
1643075870000|2022-01-25 01:57:50|332.9|332.7|332.8|332.65|332.9|332.7|332.8|332.6|24
1643075880000|2022-01-25 01:58:00|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.65|10
1643075890000|2022-01-25 01:58:10|332.95|332.7|333|332.85|333|332.85|332.95|332.7|16
1643075900000|2022-01-25 01:58:20|333.1|332.95|333.15|333|333.15|333|333.05|332.85|29
1643075910000|2022-01-25 01:58:30|333.2|332.95|333.1|332.9|333.2|333|333.1|332.9|0
1643075920000|2022-01-25 01:58:40|333.05|332.95|333.1|332.95|333.2|333|333.05|332.95|9
1643075930000|2022-01-25 01:58:50|333.15|333|333.15|333|333.2|333|333.15|332.95|8
1643075940000|2022-01-25 01:59:00|333.1|332.95|333.15|332.95|333.15|332.95|333.05|332.9|19
1643075950000|2022-01-25 01:59:10|333.1|333|333.1|332.95|333.15|333|333.1|332.95|7
1643075960000|2022-01-25 01:59:20|333.05|332.9|333.1|332.95|333.1|332.95|333.05|332.9|11
1643075970000|2022-01-25 01:59:30|333.05|332.9|333.1|332.9|333.1|332.95|333.05|332.9|3
1643075980000|2022-01-25 01:59:40|333.05|332.95|333.1|332.9|333.1|332.95|333.05|332.9|1
1643075990000|2022-01-25 01:59:50|333.05|332.85|333.05|332.85|333.1|332.9|333|332.85|5
1643076000000|2022-01-25 02:00:00|332.95|332.75|332.95|332.8|332.95|332.8|332.9|332.75|12
1643076010000|2022-01-25 02:00:10|333|332.85|332.95|332.8|333.05|332.85|332.95|332.75|25
1643076020000|2022-01-25 02:00:20|332.9|332.75|332.85|332.7|332.95|332.8|332.85|332.7|14
1643076030000|2022-01-25 02:00:30|332.8|332.65|332.8|332.65|332.8|332.65|332.7|332.55|39
1643076040000|2022-01-25 02:00:40|332.75|332.6|332.9|332.7|332.9|332.75|332.75|332.6|10
1643076050000|2022-01-25 02:00:50|332.85|332.65|332.85|332.7|332.85|332.7|332.85|332.65|0
1643076060000|2022-01-25 02:01:00|332.75|332.65|332.75|332.55|332.8|332.7|332.7|332.55|34
1643076070000|2022-01-25 02:01:10|332.7|332.6|332.8|332.65|332.9|332.7|332.7|332.6|30
1643076080000|2022-01-25 02:01:20|332.85|332.6|332.8|332.6|332.85|332.7|332.75|332.6|20
1643076090000|2022-01-25 02:01:30|332.75|332.65|332.75|332.6|332.8|332.65|332.75|332.6|4
1643076100000|2022-01-25 02:01:40|332.7|332.55|332.8|332.65|332.8|332.65|332.7|332.55|22
1643076110000|2022-01-25 02:01:50|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.55|26
1643076120000|2022-01-25 02:02:00|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|26
1643076130000|2022-01-25 02:02:10|332.85|332.7|332.85|332.7|332.85|332.7|332.8|332.65|11
1643076140000|2022-01-25 02:02:20|332.9|332.65|332.9|332.7|332.9|332.75|332.85|332.65|31
1643076150000|2022-01-25 02:02:30|332.85|332.65|332.75|332.6|332.85|332.65|332.75|332.6|13
1643076160000|2022-01-25 02:02:40|332.7|332.55|332.75|332.6|332.9|332.7|332.7|332.55|49
1643076170000|2022-01-25 02:02:50|332.8|332.55|332.65|332.45|332.8|332.55|332.6|332.45|39
1643076180000|2022-01-25 02:03:00|332.6|332.5|332.55|332.4|332.7|332.5|332.55|332.4|37
1643076190000|2022-01-25 02:03:10|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.3|35
1643076200000|2022-01-25 02:03:20|332.5|332.35|332.55|332.35|332.55|332.4|332.5|332.35|7
1643076210000|2022-01-25 02:03:30|332.6|332.4|332.65|332.45|332.65|332.5|332.6|332.4|152
1643076220000|2022-01-25 02:03:40|332.6|332.4|332.55|332.4|332.6|332.45|332.55|332.4|5
1643076230000|2022-01-25 02:03:50|332.6|332.3|332.55|332.35|332.6|332.35|332.4|332.25|52
1643076240000|2022-01-25 02:04:00|332.6|332.4|332.6|332.45|332.65|332.45|332.6|332.4|9
1643076250000|2022-01-25 02:04:10|332.65|332.4|332.7|332.55|332.75|332.55|332.65|332.4|16
1643076260000|2022-01-25 02:04:20|332.65|332.5|332.7|332.5|332.75|332.55|332.65|332.5|9
1643076270000|2022-01-25 02:04:30|332.65|332.45|332.65|332.45|332.65|332.45|332.65|332.45|7
1643076280000|2022-01-25 02:04:40|332.6|332.5|332.55|332.4|332.6|332.5|332.55|332.4|4
1643076290000|2022-01-25 02:04:50|332.65|332.45|332.65|332.45|332.65|332.5|332.65|332.45|14
1643076300000|2022-01-25 02:05:00|332.6|332.5|332.6|332.45|332.65|332.5|332.6|332.45|5
1643076310000|2022-01-25 02:05:10|332.65|332.5|332.65|332.5|332.7|332.55|332.65|332.45|11
1643076320000|2022-01-25 02:05:20|332.7|332.55|332.65|332.5|332.75|332.55|332.65|332.5|3
1643076330000|2022-01-25 02:05:30|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|4
1643076340000|2022-01-25 02:05:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|13
1643076350000|2022-01-25 02:05:50|332.7||332.65||332.7||332.65||15
1643076360000|2022-01-25 02:06:00|332.7|332.45|332.6|332.45|332.7|332.5|332.6|332.45|22
1643076370000|2022-01-25 02:06:10|332.55|332.4|332.5|332.3|332.55|332.4|332.5|332.3|15
1643076380000|2022-01-25 02:06:20|332.55|332.35|332.45|332.3|332.55|332.35|332.45|332.3|30
1643076390000|2022-01-25 02:06:30|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.3|5
1643076400000|2022-01-25 02:06:40|332.55|332.45|332.7|332.5|332.7|332.55|332.55|332.45|10
1643076410000|2022-01-25 02:06:50|332.65|332.55|332.65|332.45|332.75|332.55|332.65|332.45|25
1643076420000|2022-01-25 02:07:00|332.6|332.4|332.5|332.35|332.6|332.45|332.5|332.35|0
1643076430000|2022-01-25 02:07:10|332.45|332.3|332.45|332.3|332.45|332.35|332.4|332.25|21
1643076440000|2022-01-25 02:07:20|332.5|332.25|332.5|332.3|332.5|332.35|332.45|332.25|8
1643076450000|2022-01-25 02:07:30|332.45||332.45||332.5||332.45||0
1643076460000|2022-01-25 02:07:40|332.5|332.35|332.5|332.35|332.5|332.35|332.45|332.25|20
1643076470000|2022-01-25 02:07:50|332.55|332.3|332.55|332.35|332.55|332.4|332.5|332.3|11
1643076480000|2022-01-25 02:08:00|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.4|7
1643076490000|2022-01-25 02:08:10|332.5|332.35|332.6|332.45|332.6|332.45|332.5|332.35|14
1643076500000|2022-01-25 02:08:20|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.4|3
1643076510000|2022-01-25 02:08:30|332.6||332.55||332.6||332.55||9
1643076520000|2022-01-25 02:08:40|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|23
1643076530000|2022-01-25 02:08:50|332.5||332.5||332.5||332.5||11
1643076540000|2022-01-25 02:09:00||332.35||332.35||332.35||332.35|6
1643076550000|2022-01-25 02:09:10|332.45|332.3|332.4|332.25|332.45|332.3|332.35|332.2|98
1643076560000|2022-01-25 02:09:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|17
1643076570000|2022-01-25 02:09:30|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|12
1643076580000|2022-01-25 02:09:40|332.3|332.15|332.2|332.05|332.3|332.2|332.2|332.05|57
1643076590000|2022-01-25 02:09:50|332.3|332.1|332.25|332.1|332.3|332.1|332.25|332.05|12
1643076600000|2022-01-25 02:10:00|332.3||332.3||332.3||332.3||10
1643076610000|2022-01-25 02:10:10|332.2|332.05|332.3|332.1|332.3|332.15|332.2|332.05|52
1643076620000|2022-01-25 02:10:20|332.25|332.05|332.2|332|332.25|332.05|332.2|332|4
1643076630000|2022-01-25 02:10:30|332.15|332.05|332.15|332|332.2|332.05|332.1|331.95|32
1643076640000|2022-01-25 02:10:40||331.95||332||332||331.95|4
1643076650000|2022-01-25 02:10:50|||||||||1
1643076660000|2022-01-25 02:11:00|332.1|331.95|332.15|332|332.2|332|332.1|331.95|26
1643076670000|2022-01-25 02:11:10|332.25|332.05|332.2|332|332.25|332.05|332.15|332|13
1643076680000|2022-01-25 02:11:20|332.15|332.05|332.2|332.05|332.2|332.05|332.1|331.95|17
1643076690000|2022-01-25 02:11:30|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|13
1643076700000|2022-01-25 02:11:40|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|17
1643076710000|2022-01-25 02:11:50|332.25|332.1|332.3|332.1|332.35|332.15|332.25|332.1|5
1643076720000|2022-01-25 02:12:00|332.35|332.15|332.4|332.2|332.4|332.25|332.3|332.15|14
1643076730000|2022-01-25 02:12:10|332.45|332.25|332.5|332.35|332.6|332.4|332.45|332.25|11
1643076740000|2022-01-25 02:12:20|332.45|332.3|332.5|332.3|332.55|332.35|332.45|332.3|3
1643076750000|2022-01-25 02:12:30|332.55|332.35|332.65|332.45|332.65|332.45|332.55|332.3|23
1643076760000|2022-01-25 02:12:40|332.6|332.5|332.65|332.45|332.65|332.5|332.6|332.45|3
1643076770000|2022-01-25 02:12:50|332.6||332.65||332.65||332.6||1
1643076780000|2022-01-25 02:13:00|332.6|332.4|332.7|332.55|332.7|332.55|332.6|332.4|15
1643076790000|2022-01-25 02:13:10|332.75|332.5|332.65|332.45|332.75|332.5|332.65|332.45|16
1643076800000|2022-01-25 02:13:20|332.6|332.4|332.6|332.45|332.6|332.45|332.55|332.4|110
1643076810000|2022-01-25 02:13:30|332.65|332.5|332.65|332.45|332.7|332.5|332.6|332.45|3
1643076820000|2022-01-25 02:13:40|332.6||332.6||332.6||332.6||2
1643076830000|2022-01-25 02:13:50|332.55|332.4|332.65|332.45|332.65|332.45|332.55|332.4|26
1643076840000|2022-01-25 02:14:00|332.7|332.5|332.65|332.5|332.7|332.5|332.65|332.45|11
1643076850000|2022-01-25 02:14:10|332.6|332.45|332.65|332.45|332.65|332.5|332.6|332.45|7
1643076860000|2022-01-25 02:14:20|332.6|332.5|332.65|332.5|332.65|332.5|332.6|332.45|5
1643076870000|2022-01-25 02:14:30|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|3
1643076880000|2022-01-25 02:14:40|332.6|332.35|332.6|332.45|332.6|332.45|332.55|332.35|15
1643076890000|2022-01-25 02:14:50|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|13
1643076900000|2022-01-25 02:15:00|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|2
1643076910000|2022-01-25 02:15:10|332.7|332.55|332.65|332.5|332.75|332.6|332.65|332.5|33
1643076920000|2022-01-25 02:15:20||332.45||332.5||332.5||332.45|5
1643076930000|2022-01-25 02:15:30|332.7|332.55|332.7|332.55|332.75|332.55|332.65|332.5|11
1643076940000|2022-01-25 02:15:40|332.75|332.5|332.65|332.5|332.75|332.55|332.65|332.5|4
1643076950000|2022-01-25 02:15:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|9
1643076960000|2022-01-25 02:16:00|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|6
1643076970000|2022-01-25 02:16:10|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|11
1643076980000|2022-01-25 02:16:20|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|3
1643076990000|2022-01-25 02:16:30|332.65|332.5|332.7|332.5|332.7|332.5|332.55|332.4|36
1643077000000|2022-01-25 02:16:40|332.65|332.55|332.8|332.6|332.8|332.6|332.6|332.4|33
1643077010000|2022-01-25 02:16:50|332.75|332.65|332.75|332.6|332.8|332.65|332.7|332.55|22
1643077020000|2022-01-25 02:17:00|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|20
1643077030000|2022-01-25 02:17:10|332.8|332.65|332.85|332.7|332.85|332.7|332.8|332.65|7
1643077040000|2022-01-25 02:17:20|332.9|332.75|332.9|332.75|332.95|332.8|332.9|332.75|23
1643077050000|2022-01-25 02:17:30|332.95|332.8|333|332.8|333|332.8|332.95|332.8|10
1643077060000|2022-01-25 02:17:40|332.95|332.85|333|332.8|333|332.85|332.95|332.8|11
1643077070000|2022-01-25 02:17:50|332.95|332.85|333|332.85|333|332.85|332.95|332.85|1
1643077080000|2022-01-25 02:18:00|332.9|332.8|332.9|332.75|333|332.8|332.9|332.7|28
1643077090000|2022-01-25 02:18:10|332.85|332.7|332.85|332.7|332.85|332.7|332.8|332.6|13
1643077100000|2022-01-25 02:18:20|332.8|332.65|332.8|332.65|332.8|332.7|332.8|332.65|5
1643077110000|2022-01-25 02:18:30|||||||||1
1643077120000|2022-01-25 02:18:40||332.6||332.65||332.65||332.6|7
1643077130000|2022-01-25 02:18:50|332.85|332.7|332.9|332.7|332.9|332.75|332.85|332.7|25
1643077140000|2022-01-25 02:19:00||332.75||332.75||332.75||332.7|3
1643077150000|2022-01-25 02:19:10||332.7||332.75||332.75||332.7|2
1643077160000|2022-01-25 02:19:20|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|13
1643077170000|2022-01-25 02:19:30|332.8|332.65|332.9|332.7|332.9|332.75|332.8|332.65|8
1643077180000|2022-01-25 02:19:40|332.85|332.75|332.85|332.65|332.85|332.75|332.85|332.65|9
1643077190000|2022-01-25 02:19:50|332.8||332.8||332.85||332.8||3
1643077200000|2022-01-25 02:20:00|332.7|332.55|332.6|332.45|332.7|332.55|332.6|332.4|18
1643077210000|2022-01-25 02:20:10|332.65||332.65||332.65||332.65||8
1643077220000|2022-01-25 02:20:20|332.6||332.65||332.65||332.6||9
1643077230000|2022-01-25 02:20:30||332.5||332.5||332.5||332.5|10
1643077240000|2022-01-25 02:20:40|332.6|332.45|332.6|332.45|332.65|332.45|332.6|332.45|10
1643077250000|2022-01-25 02:20:50|||||||||2
1643077260000|2022-01-25 02:21:00|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|27
1643077270000|2022-01-25 02:21:10|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|7
1643077280000|2022-01-25 02:21:20|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|23
1643077290000|2022-01-25 02:21:30||332.6||332.6||332.6||332.6|1
1643077300000|2022-01-25 02:21:40||332.55||332.6||332.6||332.55|6
1643077310000|2022-01-25 02:21:50|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|23
1643077320000|2022-01-25 02:22:00|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.55|12
1643077330000|2022-01-25 02:22:10|||||||||4
1643077340000|2022-01-25 02:22:20|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|8
1643077350000|2022-01-25 02:22:30|332.55|332.45|332.45|332.3|332.55|332.45|332.45|332.3|40
1643077360000|2022-01-25 02:22:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|14
1643077370000|2022-01-25 02:22:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|16
1643077380000|2022-01-25 02:23:00|332.4|332.25|332.45|332.25|332.45|332.3|332.4|332.25|33
1643077390000|2022-01-25 02:23:10|332.4|332.3|332.45|332.25|332.5|332.35|332.4|332.25|8
1643077400000|2022-01-25 02:23:20||332.3||332.3||332.3||332.25|2
1643077420000|2022-01-25 02:23:40|332.4|332.25|332.4|332.2|332.45|332.25|332.35|332.15|17
1643077430000|2022-01-25 02:23:50|332.35|332.15|332.35|332.15|332.35|332.15|332.35|332.15|4
1643077440000|2022-01-25 02:24:00|332.4|332.2|332.35|332.15|332.4|332.25|332.35|332.15|3
1643077450000|2022-01-25 02:24:10||332.2||332.15||332.2||332.15|5
1643077460000|2022-01-25 02:24:20|332.4|332.2|332.4|332.25|332.45|332.3|332.4|332.15|15
1643077470000|2022-01-25 02:24:30|||||||||2
1643077480000|2022-01-25 02:24:40|332.35|332.2|332.3|332.15|332.35|332.2|332.25|332.1|24
1643077490000|2022-01-25 02:24:50||332.1||332.1||332.15||332.1|3
1643077500000|2022-01-25 02:25:00||332.15||332.15||332.15||332.1|3
1643077510000|2022-01-25 02:25:10|||||||||7
1643077520000|2022-01-25 02:25:20|332.35|332.2|332.35|332.15|332.35|332.2|332.35|332.15|5
1643077530000|2022-01-25 02:25:30|332.3|332.2|332.35|332.15|332.35|332.2|332.3|332.15|5
1643077540000|2022-01-25 02:25:40||332.2||332.15||332.2||332.15|1
1643077550000|2022-01-25 02:25:50|332.3|332.2|332.35|332.2|332.35|332.2|332.3|332.15|17
1643077560000|2022-01-25 02:26:00|332.3|332.15|332.35|332.15|332.35|332.15|332.3|332.15|6
1643077570000|2022-01-25 02:26:10|332.3|332.2|332.35|332.15|332.35|332.2|332.3|332.15|5
1643077580000|2022-01-25 02:26:20|332.4|332.2|332.45|332.25|332.5|332.3|332.4|332.2|6
1643077590000|2022-01-25 02:26:30|332.4|332.3|332.45|332.3|332.5|332.3|332.4|332.3|10
1643077600000|2022-01-25 02:26:40|332.5|332.35|332.45|332.25|332.5|332.35|332.45|332.25|2
1643077610000|2022-01-25 02:26:50|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|10
1643077620000|2022-01-25 02:27:00|332.35|332.25|332.4|332.25|332.4|332.25|332.35|332.25|10
1643077630000|2022-01-25 02:27:10|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|6
1643077640000|2022-01-25 02:27:20|||||||||1
1643077650000|2022-01-25 02:27:30|332.35|332.2|332.35|332.2|332.35|332.2|332.3|332.15|16
1643077660000|2022-01-25 02:27:40|332.3|332.15|332.3|332.15|332.3|332.2|332.3|332.15|3
1643077670000|2022-01-25 02:27:50|332.35|332.1|332.35|332.2|332.35|332.2|332.35|332.1|31
1643077680000|2022-01-25 02:28:00|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|0
1643077690000|2022-01-25 02:28:10|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|3
1643077700000|2022-01-25 02:28:20|332.35|332.2|332.4|332.2|332.5|332.3|332.35|332.2|58
1643077710000|2022-01-25 02:28:30||332.25||332.2||332.25||332.2|2
1643077720000|2022-01-25 02:28:40|332.35||332.35||332.4||332.35||0
1643077730000|2022-01-25 02:28:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|7
1643077740000|2022-01-25 02:29:00|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|8
1643077750000|2022-01-25 02:29:10|332.35|332.1|332.35|332.15|332.35|332.15|332.3|332.1|4
1643077760000|2022-01-25 02:29:20|332.3|332.1|332.3|332.1|332.3|332.15|332.3|332.1|0
1643077770000|2022-01-25 02:29:30||332.15||332.15||332.15||332.1|5
1643077780000|2022-01-25 02:29:40|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|48
1643077790000|2022-01-25 02:29:50|332.25|332.1|332.15|332|332.25|332.1|332.15|332|17
1643077800000|2022-01-25 02:30:00|332.2|332.05|332.25|332.05|332.3|332.15|332.2|332|18
1643077810000|2022-01-25 02:30:10|332.2|332.1|332.2|332.05|332.25|332.1|332.2|332.05|4
1643077820000|2022-01-25 02:30:20|332.25|332.1|332.2|332.05|332.3|332.15|332.2|332.05|45
1643077830000|2022-01-25 02:30:30|332.25|332.1|332.25|332.1|332.3|332.1|332.2|332|29
1643077840000|2022-01-25 02:30:40|332.2|332.05|332.2|332.05|332.25|332.1|332.2|332|5
1643077850000|2022-01-25 02:30:50|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|11
1643077860000|2022-01-25 02:31:00|332.35|332.2|332.25|332.1|332.35|332.2|332.2|332.05|9
1643077870000|2022-01-25 02:31:10|332.2|332.05|332.25|332.1|332.3|332.1|332.2|332.05|9
1643077880000|2022-01-25 02:31:20|332.3|332.05|332.3|332.15|332.3|332.15|332.3|332.05|1
1643077890000|2022-01-25 02:31:30|332.25|332.1|332.25|332.1|332.25|332.15|332.25|332.1|7
1643077900000|2022-01-25 02:31:40|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|9
1643077910000|2022-01-25 02:31:50|332.3|332.15|332.3|332.15|332.35|332.2|332.3|332.15|10
1643077920000|2022-01-25 02:32:00|332.35|332.2|332.4|332.25|332.45|332.25|332.35|332.15|12
1643077930000|2022-01-25 02:32:10|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.25|4
1643077940000|2022-01-25 02:32:20|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|3
1643077950000|2022-01-25 02:32:30|332.4|332.25|332.45|332.25|332.45|332.25|332.35|332.2|18
1643077960000|2022-01-25 02:32:40|332.4|332.3|332.45|332.25|332.45|332.3|332.4|332.25|8
1643077970000|2022-01-25 02:32:50||332.3||332.3||332.3||332.25|0
1643077980000|2022-01-25 02:33:00|332.4|332.25|332.4|332.25|332.45|332.3|332.4|332.25|6
1643078000000|2022-01-25 02:33:20|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.25|21
1643078010000|2022-01-25 02:33:30|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|13
1643078020000|2022-01-25 02:33:40|332.4|332.25|332.3|332.15|332.4|332.25|332.3|332.15|38
1643078030000|2022-01-25 02:33:50|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|9
1643078040000|2022-01-25 02:34:00|||||||||3
1643078050000|2022-01-25 02:34:10|332.35|332.2|332.35|332.15|332.4|332.25|332.35|332.15|22
1643078060000|2022-01-25 02:34:20||332.2||332.2||332.2||332.2|3
1643078070000|2022-01-25 02:34:30|332.3|332.15|332.3|332.15|332.35|332.2|332.3|332.15|10
1643078080000|2022-01-25 02:34:40|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|6
1643078090000|2022-01-25 02:34:50|332.3|332.15|332.3|332.15|332.35|332.2|332.3|332.15|5
1643078100000|2022-01-25 02:35:00|332.25|332.1|332.3|332.1|332.3|332.15|332.25|332.1|21
1643078110000|2022-01-25 02:35:10|332.25|332.15|332.3|332.15|332.3|332.15|332.25|332.15|3
1643078120000|2022-01-25 02:35:20|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|9
1643078130000|2022-01-25 02:35:30|||||||||5
1643078140000|2022-01-25 02:35:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|23
1643078150000|2022-01-25 02:35:50|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|50
1643078160000|2022-01-25 02:36:00|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|1981
1643078170000|2022-01-25 02:36:10|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|19
1643078180000|2022-01-25 02:36:20|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|7
1643078190000|2022-01-25 02:36:30|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|12
1643078200000|2022-01-25 02:36:40|332.3|332.15|332.35|332.15|332.35|332.15|332.3|332.15|11
1643078210000|2022-01-25 02:36:50|332.3|332.2|332.25|332.1|332.35|332.2|332.25|332.1|35
1643078220000|2022-01-25 02:37:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|16
1643078230000|2022-01-25 02:37:10|332.1|331.95|332.2|332.05|332.2|332.05|332.05|331.9|99
1643078240000|2022-01-25 02:37:20|332.15|331.95|332.15|331.95|332.15|332|332.1|331.95|49
1643078250000|2022-01-25 02:37:30|332.2|332|332.2|332|332.2|332|332.2|331.95|8
1643078260000|2022-01-25 02:37:40|332.25|332.05|332.25|332.1|332.25|332.1|332.2|332.05|19
1643078270000|2022-01-25 02:37:50|332.2|332.05|332.15|332|332.2|332.05|332.15|332|5
1643078280000|2022-01-25 02:38:00|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.1|27
1643078290000|2022-01-25 02:38:10|332.25|332.05|332.3|332.1|332.3|332.1|332.25|332.05|9
1643078300000|2022-01-25 02:38:20|332.35|332.15|332.25|332.1|332.35|332.15|332.25|332.1|1
1643078310000|2022-01-25 02:38:30||332.05||332.1||332.1||332.05|2
1643078320000|2022-01-25 02:38:40|||||||||2
1643078330000|2022-01-25 02:38:50|332.3|332.15|332.3|332.1|332.3|332.15|332.3|332.1|1034
1643078340000|2022-01-25 02:39:00|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.05|13
1643078350000|2022-01-25 02:39:10|332.25|332.05|332.2|332.05|332.25|332.1|332.2|332.05|3
1643078360000|2022-01-25 02:39:20|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|16
1643078380000|2022-01-25 02:39:40|332.2|332.05|332.15|332|332.2|332.05|332.15|331.95|20
1643078390000|2022-01-25 02:39:50|332.1|331.95|332.25|332.05|332.25|332.05|332.1|331.95|40
1643078400000|2022-01-25 02:40:00|332.3|332.1|332.3|332.15|332.3|332.15|332.25|332.1|12
1643078410000|2022-01-25 02:40:10|332.25|332.1|332.25|332.1|332.25|332.15|332.25|332.1|8
1643078420000|2022-01-25 02:40:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.15|8
1643078430000|2022-01-25 02:40:30|332.3|332.15|332.3|332.15|332.35|332.15|332.3|332.15|4
1643078440000|2022-01-25 02:40:40|||||||||2
1643078450000|2022-01-25 02:40:50|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|6
1643078460000|2022-01-25 02:41:00|332.3|332.15|332.3|332.1|332.3|332.15|332.3|332.1|15
1643078470000|2022-01-25 02:41:10|332.25|332.15|332.2|332.05|332.25|332.15|332.2|332.05|12
1643078480000|2022-01-25 02:41:20|332.25|332|332.25|332.1|332.25|332.1|332.25|332|18
1643078500000|2022-01-25 02:41:40|332.2|332.05|332.25|332.05|332.25|332.05|332.2|332.05|14
1643078510000|2022-01-25 02:41:50|332.2||332.2||332.25||332.2||6
1643078520000|2022-01-25 02:42:00|332.15|332|332.15|332|332.15|332|332.15|331.95|4
1643078530000|2022-01-25 02:42:10|332.1|331.95|332.15|331.95|332.15|331.95|332|331.85|65
1643078540000|2022-01-25 02:42:20|332.1|332|332.15|331.95|332.15|332|332.05|331.9|18
1643078550000|2022-01-25 02:42:30|332.2|332|332.15|332|332.2|332.05|332.15|332|11
1643078560000|2022-01-25 02:42:40|||||||||2
1643078580000|2022-01-25 02:43:00|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|9
1643078590000|2022-01-25 02:43:10|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|23
1643078600000|2022-01-25 02:43:20|332|331.85|332|331.85|332|331.85|332|331.85|18
1643078610000|2022-01-25 02:43:30|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|25
1643078620000|2022-01-25 02:43:40|332.05|331.9|332.05|331.9|332.05|331.95|332.05|331.9|3173
1643078640000|2022-01-25 02:44:00|332|331.85|332|331.85|332|331.85|332|331.85|6
1643078650000|2022-01-25 02:44:10|332.1|331.9|332|331.85|332.1|331.9|332|331.85|19
1643078660000|2022-01-25 02:44:20|332.1|331.9|332.1|331.9|332.1|331.9|332.05|331.9|46
1643078670000|2022-01-25 02:44:30|332.05|331.85|332.05|331.9|332.1|331.9|332|331.85|48
1643078680000|2022-01-25 02:44:40|332.1||332.1||332.1||332.05||32
1643078690000|2022-01-25 02:44:50|332.15|331.95|332.15|331.95|332.15|332|332.15|331.95|39
1643078700000|2022-01-25 02:45:00|332.1||332.1||332.1||332.1||13
1643078710000|2022-01-25 02:45:10|332.15|332|332.15|332|332.15|332|332.1|331.9|31
1643078720000|2022-01-25 02:45:20|332.2|332.05|332.3|332.1|332.35|332.15|332.2|332.05|24
1643078730000|2022-01-25 02:45:30|332.25|332.05|332.3|332.15|332.3|332.15|332.25|332.05|4
1643078740000|2022-01-25 02:45:40|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|9
1643078750000|2022-01-25 02:45:50|||||||||8
1643078770000|2022-01-25 02:46:10|332.4|332.25|332.45|332.3|332.5|332.3|332.4|332.25|29
1643078780000|2022-01-25 02:46:20|332.5|332.25|332.4|332.25|332.5|332.25|332.4|332.25|5
1643078790000|2022-01-25 02:46:30|332.45|332.3|332.45|332.25|332.45|332.3|332.4|332.25|3
1643078800000|2022-01-25 02:46:40|332.4|332.2|332.4|332.25|332.45|332.25|332.35|332.2|28
1643078810000|2022-01-25 02:46:50|332.3|332.1|332.25|332.1|332.3|332.15|332.25|332.1|30
1643078820000|2022-01-25 02:47:00|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|8
1643078830000|2022-01-25 02:47:10|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|9
1643078840000|2022-01-25 02:47:20|332.2|332|332.25|332.1|332.25|332.1|332.2|332|6
1643078850000|2022-01-25 02:47:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|4
1643078860000|2022-01-25 02:47:40|332.25|332.1|332.25|332.1|332.25|332.1|332.2|332.1|12
1643078870000|2022-01-25 02:47:50|||||||||1
1643078880000|2022-01-25 02:48:00|332.2|332.05|332.3|332.1|332.35|332.15|332.2|332.05|10
1643078890000|2022-01-25 02:48:10|332.25|332.15|332.35|332.2|332.35|332.2|332.25|332.15|8
1643078900000|2022-01-25 02:48:20|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.25|4
1643078910000|2022-01-25 02:48:30|||||||||7
1643078920000|2022-01-25 02:48:40|332.35|332.2|332.35|332.15|332.35|332.2|332.35|332.15|12
1643078930000|2022-01-25 02:48:50|332.4|332.2|332.4|332.25|332.4|332.25|332.4|332.2|9
1643078940000|2022-01-25 02:49:00|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|8
1643078960000|2022-01-25 02:49:20|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.05|12
1643078970000|2022-01-25 02:49:30|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|10
1643078980000|2022-01-25 02:49:40|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|12
1643078990000|2022-01-25 02:49:50|332.3|332.15|332.3|332.15|332.3|332.2|332.3|332.15|12
1643079000000|2022-01-25 02:50:00|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|25
1643079010000|2022-01-25 02:50:10|332.25|332.1|332.3|332.1|332.3|332.15|332.25|332.1|4
1643079020000|2022-01-25 02:50:20|332.35|332.15|332.35|332.2|332.35|332.2|332.35|332.1|6
1643079030000|2022-01-25 02:50:30|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|7
1643079040000|2022-01-25 02:50:40||332.15||332.2||332.2||332.15|0
1643079050000|2022-01-25 02:50:50||332.15||332.2||332.2||332.15|6
1643079060000|2022-01-25 02:51:00||332.15||332.15||332.2||332.15|5
1643079070000|2022-01-25 02:51:10|332.3|332.2|332.4|332.2|332.4|332.25|332.3|332.2|12
1643079080000|2022-01-25 02:51:20|332.45|332.25|332.4|332.25|332.45|332.25|332.4|332.2|14
1643079090000|2022-01-25 02:51:30||332.2||332.25||332.25||332.2|4
1643079110000|2022-01-25 02:51:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|3
1643079130000|2022-01-25 02:52:10|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|11
1643079140000|2022-01-25 02:52:20|332.3|332.15|332.35|332.15|332.35|332.15|332.3|332.15|17
1643079150000|2022-01-25 02:52:30|332.3|332.1|332.2|332.05|332.35|332.1|332.2|332.05|11
1643079160000|2022-01-25 02:52:40|||||||||1
1643079170000|2022-01-25 02:52:50|332.15|332|332.15|332|332.2|332|332.15|332|19
1643079190000|2022-01-25 02:53:10|332.1|331.95|332.15|332|332.15|332|332.1|331.95|31
1643079200000|2022-01-25 02:53:20|332.1|331.95|332.25|332.05|332.25|332.05|332.1|331.95|16
1643079210000|2022-01-25 02:53:30|332.3|332.1|332.3|332.15|332.3|332.15|332.3|332.1|6
1643079220000|2022-01-25 02:53:40|332.35||332.3||332.35||332.3||2
1643079230000|2022-01-25 02:53:50|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|10
1643079240000|2022-01-25 02:54:00|||||||||288
1643079250000|2022-01-25 02:54:10|||||||||4
1643079260000|2022-01-25 02:54:20||332.1||332.1||332.1||332.1|5
1643079270000|2022-01-25 02:54:30|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|11
1643079280000|2022-01-25 02:54:40|332.25|332.15|332.25|332.1|332.3|332.15|332.25|332.1|15
1643079290000|2022-01-25 02:54:50|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|1
1643079300000|2022-01-25 02:55:00|332.3|332.15|332.3|332.1|332.3|332.15|332.3|332.1|6
1643079310000|2022-01-25 02:55:10|332.25|332.05|332.25|332.1|332.25|332.1|332.2|332.05|7
1643079320000|2022-01-25 02:55:20|332.2|332.05|332.2|332.05|332.25|332.05|332.15|332|22
1643079330000|2022-01-25 02:55:30|332.15|332|332.15|332|332.15|332|332.15|332|8
1643079340000|2022-01-25 02:55:40|||||||||4
1643079360000|2022-01-25 02:56:00|||||||||4
1643079380000|2022-01-25 02:56:20|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332|30
1643079390000|2022-01-25 02:56:30|332.15|332|332.2|332.05|332.2|332.05|332.15|332|6
1643079400000|2022-01-25 02:56:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|9
1643079410000|2022-01-25 02:56:50||332.05||332.05||332.1||332.05|31
1643079420000|2022-01-25 02:57:00|332.2|332.1|332.3|332.15|332.3|332.15|332.2|332.1|19
1643079430000|2022-01-25 02:57:10|332.35|332.2|332.35|332.2|332.4|332.25|332.35|332.15|19
1643079440000|2022-01-25 02:57:20|332.4|332.25|332.45|332.25|332.45|332.25|332.4|332.25|15
1643079450000|2022-01-25 02:57:30|332.4|332.2|332.35|332.15|332.4|332.2|332.35|332.15|3
1643079460000|2022-01-25 02:57:40|332.3|332.2|332.35|332.2|332.35|332.2|332.3|332.15|8
1643079470000|2022-01-25 02:57:50|332.4|332.25|332.45|332.25|332.45|332.3|332.4|332.25|26
1643079480000|2022-01-25 02:58:00|332.4|332.3|332.45|332.25|332.45|332.3|332.4|332.25|1
1643079490000|2022-01-25 02:58:10|332.4|332.3|332.4|332.25|332.45|332.3|332.4|332.25|1
1643079500000|2022-01-25 02:58:20|332.45|332.2|332.45|332.3|332.45|332.3|332.4|332.2|21
1643079510000|2022-01-25 02:58:30|332.5|332.25|332.5|332.3|332.55|332.35|332.45|332.25|13
1643079520000|2022-01-25 02:58:40|332.45|332.35|332.6|332.45|332.6|332.45|332.45|332.35|5
1643079530000|2022-01-25 02:58:50|||||||||1
1643079540000|2022-01-25 02:59:00|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.35|17
1643079550000|2022-01-25 02:59:10|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.45|8
1643079560000|2022-01-25 02:59:20|332.55|332.4|332.5|332.35|332.6|332.4|332.5|332.35|4
1643079570000|2022-01-25 02:59:30|332.45|332.3|332.55|332.4|332.55|332.4|332.45|332.3|10
1643079580000|2022-01-25 02:59:40|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|7
1643079590000|2022-01-25 02:59:50|332.6|332.45|332.7|332.5|332.7|332.55|332.55|332.4|22
1643079600000|2022-01-25 03:00:00|332.75|332.55|332.65|332.45|332.75|332.55|332.6|332.45|24
1643079610000|2022-01-25 03:00:10|332.6|332.4|332.55|332.4|332.65|332.4|332.55|332.4|10
1643079620000|2022-01-25 03:00:20|332.6|332.45|332.6|332.45|332.65|332.45|332.55|332.45|17
1643079630000|2022-01-25 03:00:30|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|7
1643079650000|2022-01-25 03:00:50|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|20
1643079660000|2022-01-25 03:01:00|332.6|332.45|332.5|332.35|332.6|332.45|332.5|332.35|26
1643079670000|2022-01-25 03:01:10|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|12
1643079680000|2022-01-25 03:01:20|||||||||4
1643079690000|2022-01-25 03:01:30|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|3
1643079700000|2022-01-25 03:01:40||332.3||332.3||332.3||332.3|18
1643079710000|2022-01-25 03:01:50|332.55|332.35|332.6|332.45|332.6|332.45|332.55|332.35|5
1643079720000|2022-01-25 03:02:00|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|6
1643079730000|2022-01-25 03:02:10|332.7|332.55|332.7|332.5|332.7|332.55|332.7|332.5|11
1643079740000|2022-01-25 03:02:20|332.65||332.65||332.65||332.65||0
1643079760000|2022-01-25 03:02:40|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|32
1643079770000|2022-01-25 03:02:50|||||||||2
1643079780000|2022-01-25 03:03:00|332.6|332.45|332.6|332.4|332.6|332.45|332.6|332.4|9
1643079790000|2022-01-25 03:03:10|332.55|332.45|332.65|332.5|332.65|332.5|332.55|332.4|37
1643079800000|2022-01-25 03:03:20|332.7||332.7||332.7||332.65||4
1643079810000|2022-01-25 03:03:30|332.65||332.65||332.7||332.65||4
1643079820000|2022-01-25 03:03:40||332.45||332.5||332.5||332.45|14
1643079830000|2022-01-25 03:03:50|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|2
1643079840000|2022-01-25 03:04:00|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|5
1643079850000|2022-01-25 03:04:10||332.35||332.4||332.4||332.35|13
1643079860000|2022-01-25 03:04:20|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|1
1643079870000|2022-01-25 03:04:30|332.55|332.4|332.6|332.4|332.6|332.45|332.55|332.4|19
1643079880000|2022-01-25 03:04:40|332.55|332.35|332.5|332.35|332.55|332.35|332.5|332.35|5
1643079890000|2022-01-25 03:04:50|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|18
1643079900000|2022-01-25 03:05:00|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.4|20
1643079910000|2022-01-25 03:05:10|||||||||6
1643079920000|2022-01-25 03:05:20|332.55|332.4|332.6|332.4|332.6|332.45|332.55|332.4|6
1643079930000|2022-01-25 03:05:30|332.55|332.45|332.55|332.4|332.55|332.45|332.55|332.4|3
1643079940000|2022-01-25 03:05:40|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|18
1643079950000|2022-01-25 03:05:50|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|10
1643079960000|2022-01-25 03:06:00|332.7||332.7||332.75||332.7||2
1643079970000|2022-01-25 03:06:10|332.75|332.6|332.75|332.6|332.75|332.6|332.7|332.6|15
1643079980000|2022-01-25 03:06:20|332.85|332.65|332.8|332.65|332.85|332.65|332.8|332.6|8
1643079990000|2022-01-25 03:06:30|332.85|332.6|332.85|332.65|332.85|332.65|332.75|332.6|17
1643080000000|2022-01-25 03:06:40|332.8||332.85||332.85||332.8||1
1643080010000|2022-01-25 03:06:50|332.8|332.7|332.8|332.65|332.8|332.7|332.8|332.65|5
1643080020000|2022-01-25 03:07:00||332.6||332.6||332.65||332.6|3
1643080030000|2022-01-25 03:07:10|332.85|332.65|332.8|332.65|332.85|332.7|332.8|332.65|17
1643080040000|2022-01-25 03:07:20|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.65|7
1643080050000|2022-01-25 03:07:30|332.9|332.75|332.9|332.7|332.9|332.75|332.85|332.7|9
1643080060000|2022-01-25 03:07:40|332.95|332.75|332.9|332.75|332.95|332.75|332.9|332.75|16
1643080070000|2022-01-25 03:07:50|332.95||332.95||332.95||332.9||7
1643080080000|2022-01-25 03:08:00|332.9|332.8|332.9|332.75|332.95|332.8|332.9|332.75|22
1643080090000|2022-01-25 03:08:10|332.95|332.8|332.95|332.8|332.95|332.8|332.9|332.75|15
1643080110000|2022-01-25 03:08:30|333||333||333||333||13
1643080120000|2022-01-25 03:08:40|332.95|332.85|332.95|332.8|332.95|332.85|332.95|332.8|5
1643080130000|2022-01-25 03:08:50|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|13
1643080140000|2022-01-25 03:09:00|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|19
1643080150000|2022-01-25 03:09:10|332.9|332.75|333.05|332.9|333.05|332.9|332.85|332.75|38
1643080170000|2022-01-25 03:09:30|333|332.85|333|332.85|333|332.85|333|332.85|7
1643080180000|2022-01-25 03:09:40|332.95|332.8|333|332.8|333|332.8|332.95|332.8|7
1643080190000|2022-01-25 03:09:50|332.95||333||333||332.95||3
1643080200000|2022-01-25 03:10:00|332.95|332.75|332.9|332.75|333|332.75|332.9|332.75|14
1643080210000|2022-01-25 03:10:10|332.8|332.7|332.8|332.65|332.85|332.7|332.7|332.5|52
1643080220000|2022-01-25 03:10:20|332.75|332.6|332.8|332.6|332.8|332.65|332.75|332.6|5
1643080230000|2022-01-25 03:10:30|332.75|332.65|332.8|332.65|332.8|332.65|332.75|332.65|2
1643080240000|2022-01-25 03:10:40|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.55|9
1643080250000|2022-01-25 03:10:50|332.65|332.5|332.65|332.5|332.65|332.5|332.6|332.45|6
1643080260000|2022-01-25 03:11:00|332.6|332.45|332.55|332.4|332.65|332.5|332.55|332.35|26
1643080270000|2022-01-25 03:11:10|332.6|332.35|332.55|332.4|332.6|332.45|332.55|332.35|26
1643080280000|2022-01-25 03:11:20|332.5|332.35|332.5|332.35|332.55|332.4|332.5|332.35|8
1643080290000|2022-01-25 03:11:30|||||||||1
1643080300000|2022-01-25 03:11:40|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|7
1643080310000|2022-01-25 03:11:50|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|16
1643080320000|2022-01-25 03:12:00|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|39
1643080330000|2022-01-25 03:12:10|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|7
1643080340000|2022-01-25 03:12:20||332.4||332.35||332.4||332.35|1
1643080350000|2022-01-25 03:12:30|332.5|332.4|332.55|332.35|332.55|332.4|332.5|332.35|3
1643080360000|2022-01-25 03:12:40|332.5|332.3|332.4|332.25|332.55|332.3|332.4|332.25|13
1643080370000|2022-01-25 03:12:50|332.35|332.2|332.45|332.3|332.45|332.3|332.35|332.2|21
1643080380000|2022-01-25 03:13:00|332.55|332.35|332.6|332.45|332.6|332.45|332.55|332.35|15
1643080390000|2022-01-25 03:13:10|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|24
1643080400000|2022-01-25 03:13:20|||||||||1
1643080410000|2022-01-25 03:13:30|332.7||332.65||332.7||332.65||11
1643080420000|2022-01-25 03:13:40|332.7|332.45|332.6|332.45|332.7|332.45|332.6|332.45|9
1643080430000|2022-01-25 03:13:50|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|17
1643080440000|2022-01-25 03:14:00|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|12
1643080450000|2022-01-25 03:14:10|332.55|332.4|332.55|332.35|332.55|332.4|332.55|332.35|5
1643080460000|2022-01-25 03:14:20|||||||||2
1643080470000|2022-01-25 03:14:30|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.4|3
1643080480000|2022-01-25 03:14:40|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|12
1643080490000|2022-01-25 03:14:50|||||||||1
1643080500000|2022-01-25 03:15:00|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|35
1643080510000|2022-01-25 03:15:10|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|11
1643080520000|2022-01-25 03:15:20|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|15
1643080530000|2022-01-25 03:15:30|332.7|332.55|332.7|332.5|332.7|332.55|332.7|332.5|10
1643080540000|2022-01-25 03:15:40||332.55||332.5||332.55||332.5|7
1643080550000|2022-01-25 03:15:50|332.65|332.55|332.7|332.5|332.7|332.55|332.65|332.5|6
1643080560000|2022-01-25 03:16:00|332.65|332.55|332.75|332.6|332.8|332.6|332.65|332.5|9
1643080570000|2022-01-25 03:16:10|332.7|332.55|332.75|332.6|332.8|332.6|332.7|332.55|8
1643080580000|2022-01-25 03:16:20||332.55||332.6||332.6||332.55|6
1643080590000|2022-01-25 03:16:30|332.7|332.55|332.7|332.5|332.7|332.55|332.7|332.5|5
1643080610000|2022-01-25 03:16:50|332.65|332.45|332.6|332.45|332.7|332.45|332.6|332.45|14
1643080620000|2022-01-25 03:17:00|332.55|332.4|332.55|332.35|332.55|332.4|332.55|332.35|8
1643080630000|2022-01-25 03:17:10|332.5|332.4|332.5|332.35|332.5|332.4|332.5|332.35|2
1643080640000|2022-01-25 03:17:20|332.55|332.3|332.45|332.3|332.55|332.3|332.45|332.25|23
1643080650000|2022-01-25 03:17:30|||||||||7
1643080660000|2022-01-25 03:17:40|332.5|332.35|332.55|332.4|332.6|332.45|332.5|332.35|21
1643080670000|2022-01-25 03:17:50|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.4|1
1643080680000|2022-01-25 03:18:00|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.4|4
1643080690000|2022-01-25 03:18:10|332.6|332.45|332.6|332.4|332.6|332.45|332.6|332.4|7
1643080700000|2022-01-25 03:18:20|332.55|332.45|332.55|332.4|332.6|332.45|332.55|332.4|9
1643080710000|2022-01-25 03:18:30|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|9
1643080720000|2022-01-25 03:18:40|332.5|332.3|332.55|332.4|332.55|332.4|332.5|332.3|8
1643080730000|2022-01-25 03:18:50|332.5|332.3|332.55|332.4|332.55|332.4|332.5|332.3|4
1643080740000|2022-01-25 03:19:00|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|12
1643080750000|2022-01-25 03:19:10|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|15
1643080760000|2022-01-25 03:19:20|332.6|332.35|332.6|332.45|332.6|332.45|332.55|332.35|5
1643080770000|2022-01-25 03:19:30|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.4|6
1643080780000|2022-01-25 03:19:40|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.45|13
1643080790000|2022-01-25 03:19:50|332.7|332.4|332.7|332.55|332.7|332.55|332.7|332.4|12
1643080800000|2022-01-25 03:20:00|332.75|332.6|332.75|332.6|332.75|332.6|332.7|332.6|0
1643080820000|2022-01-25 03:20:20|||||||||5
1643080830000|2022-01-25 03:20:30|332.7|332.55|332.7|332.55|332.7|332.55|332.65|332.5|18
1643080840000|2022-01-25 03:20:40|332.75|332.6|332.75|332.55|332.75|332.6|332.7|332.55|15
1643080850000|2022-01-25 03:20:50|332.8|332.6|332.8|332.65|332.8|332.65|332.8|332.6|4
1643080860000|2022-01-25 03:21:00|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.5|5
1643080870000|2022-01-25 03:21:10|||||||||1
1643080880000|2022-01-25 03:21:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|23
1643080890000|2022-01-25 03:21:30|332.75|332.65|332.7|332.55|332.75|332.65|332.7|332.55|5
1643080900000|2022-01-25 03:21:40|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|7
1643080910000|2022-01-25 03:21:50|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.5|3
1643080920000|2022-01-25 03:22:00|332.65||332.65||332.65||332.65||1
1643080930000|2022-01-25 03:22:10|332.7|332.55|332.6|332.45|332.7|332.55|332.6|332.45|15
1643080940000|2022-01-25 03:22:20|332.55|332.4|332.55|332.35|332.55|332.4|332.5|332.35|26
1643080950000|2022-01-25 03:22:30|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.35|12
1643080960000|2022-01-25 03:22:40|332.6|332.45|332.6|332.45|332.65|332.45|332.6|332.45|21
1643080970000|2022-01-25 03:22:50|332.65|332.5|332.65|332.5|332.7|332.5|332.65|332.45|10
1643080980000|2022-01-25 03:23:00|332.6|332.45|332.6|332.45|332.65|332.5|332.6|332.45|2
1643080990000|2022-01-25 03:23:10|332.55|332.4|332.65|332.5|332.65|332.5|332.55|332.4|12
1643081000000|2022-01-25 03:23:20|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|1
1643081010000|2022-01-25 03:23:30|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|10
1643081020000|2022-01-25 03:23:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|7
1643081030000|2022-01-25 03:23:50||332.5||332.5||332.5||332.5|3
1643081040000|2022-01-25 03:24:00||332.55||332.5||332.55||332.5|2
1643081050000|2022-01-25 03:24:10|332.65||332.7||332.7||332.65||1
1643081060000|2022-01-25 03:24:20|332.65||332.65||332.7||332.65||1
1643081070000|2022-01-25 03:24:30|332.6|332.45|332.7|332.55|332.7|332.55|332.6|332.45|20
1643081080000|2022-01-25 03:24:40|||||||||3
1643081090000|2022-01-25 03:24:50|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.5|6
1643081100000|2022-01-25 03:25:00|332.65||332.7||332.7||332.65||7
1643081110000|2022-01-25 03:25:10|332.65|332.55|332.65|332.5|332.65|332.55|332.65|332.5|7
1643081120000|2022-01-25 03:25:20|332.6|332.45|332.6|332.4|332.6|332.45|332.6|332.4|5
1643081130000|2022-01-25 03:25:30||332.45||332.4||332.45||332.4|3
1643081140000|2022-01-25 03:25:40|332.55|332.35|332.5|332.35|332.55|332.35|332.5|332.3|16
1643081160000|2022-01-25 03:26:00|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|14
1643081170000|2022-01-25 03:26:10|||||||||1
1643081180000|2022-01-25 03:26:20|||||||||2
1643081190000|2022-01-25 03:26:30|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|4
1643081200000|2022-01-25 03:26:40|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|7
1643081210000|2022-01-25 03:26:50|332.55|332.3|332.6|332.4|332.6|332.45|332.55|332.3|14
1643081220000|2022-01-25 03:27:00|332.55|332.45|332.55|332.4|332.55|332.45|332.55|332.4|4
1643081230000|2022-01-25 03:27:10|||||||||2
1643081250000|2022-01-25 03:27:30|332.5|332.35|332.55|332.35|332.55|332.35|332.5|332.35|25
1643081260000|2022-01-25 03:27:40|332.5||332.55||332.55||332.5||5
1643081270000|2022-01-25 03:27:50|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|12
1643081280000|2022-01-25 03:28:00|332.45||332.45||332.5||332.45||14
1643081290000|2022-01-25 03:28:10|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|22
1643081300000|2022-01-25 03:28:20|332.5|332.35|332.5|332.35|332.5|332.35|332.45|332.35|17
1643081310000|2022-01-25 03:28:30||332.3||332.35||332.35||332.3|6
1643081320000|2022-01-25 03:28:40|332.55||332.5||332.55||332.5||10
1643081330000|2022-01-25 03:28:50|332.45|332.3|332.4|332.25|332.5|332.3|332.4|332.25|18
1643081340000|2022-01-25 03:29:00|332.45|332.3|332.4|332.25|332.5|332.3|332.4|332.25|20
1643081350000|2022-01-25 03:29:10|332.45|332.3|332.45|332.25|332.45|332.3|332.4|332.25|19
1643081360000|2022-01-25 03:29:20|332.4|332.2|332.45|332.3|332.45|332.3|332.4|332.2|11
1643081370000|2022-01-25 03:29:30|332.4|332.25|332.45|332.25|332.45|332.3|332.4|332.25|8
1643081380000|2022-01-25 03:29:40|332.4|332.3|332.4|332.25|332.45|332.3|332.4|332.25|5
1643081390000|2022-01-25 03:29:50|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|9
1643081400000|2022-01-25 03:30:00|332.45|332.3|332.55|332.4|332.55|332.4|332.45|332.3|7
1643081410000|2022-01-25 03:30:10|332.5|332.35|332.55|332.35|332.55|332.35|332.45|332.3|8
1643081420000|2022-01-25 03:30:20|332.5|332.3|332.5|332.35|332.55|332.35|332.5|332.3|1
1643081430000|2022-01-25 03:30:30|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|6
1643081440000|2022-01-25 03:30:40||332.3||332.35||332.35||332.3|0
1643081450000|2022-01-25 03:30:50|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|36
1643081460000|2022-01-25 03:31:00|332.55|332.4|332.5|332.35|332.55|332.4|332.5|332.35|21
1643081470000|2022-01-25 03:31:10|332.45|332.3|332.45|332.3|332.45|332.35|332.45|332.3|4
1643081480000|2022-01-25 03:31:20|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|8
1643081490000|2022-01-25 03:31:30|332.5|332.35|332.45|332.3|332.55|332.4|332.45|332.3|15
1643081500000|2022-01-25 03:31:40||332.25||332.25||332.25||332.25|4
1643081510000|2022-01-25 03:31:50|332.4||332.4||332.4||332.4||1
1643081520000|2022-01-25 03:32:00|332.35|332.2|332.45|332.3|332.45|332.3|332.35|332.2|73
1643081530000|2022-01-25 03:32:10|332.4|332.25|332.5|332.35|332.5|332.35|332.4|332.25|31
1643081540000|2022-01-25 03:32:20|332.45|332.3|332.45|332.3|332.5|332.35|332.45|332.3|8
1643081550000|2022-01-25 03:32:30|||||||||1
1643081560000|2022-01-25 03:32:40|332.4|332.25|332.45|332.25|332.45|332.3|332.4|332.25|16
1643081570000|2022-01-25 03:32:50|332.4|332.3|332.45|332.3|332.45|332.3|332.4|332.25|3
1643081580000|2022-01-25 03:33:00|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|7
1643081590000|2022-01-25 03:33:10|332.3|332.15|332.35|332.15|332.35|332.15|332.3|332.15|15
1643081600000|2022-01-25 03:33:20|332.3|332.2|332.45|332.3|332.45|332.3|332.3|332.2|19
1643081610000|2022-01-25 03:33:30|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|6
1643081620000|2022-01-25 03:33:40|332.45|332.3|332.45|332.25|332.45|332.3|332.4|332.25|9
1643081630000|2022-01-25 03:33:50|332.4||332.4||332.45||332.4||6
1643081640000|2022-01-25 03:34:00|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.2|11
1643081670000|2022-01-25 03:34:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|29
1643081680000|2022-01-25 03:34:40|332.5||332.5||332.5||332.45||2
1643081690000|2022-01-25 03:34:50|332.45||332.45||332.5||332.45||2
1643081700000|2022-01-25 03:35:00|||||||||13
1643081710000|2022-01-25 03:35:10|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|11
1643081720000|2022-01-25 03:35:20|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|11
1643081730000|2022-01-25 03:35:30|332.65||332.6||332.65||332.6||12
1643081740000|2022-01-25 03:35:40|332.65||332.6||332.65||332.6||31
1643081750000|2022-01-25 03:35:50|||||||||22
1643081760000|2022-01-25 03:36:00|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|39
1643081770000|2022-01-25 03:36:10|||||||||9
1643081780000|2022-01-25 03:36:20|||||||||23
1643081790000|2022-01-25 03:36:30|332.65||332.6||332.65||332.6||66
1643081800000|2022-01-25 03:36:40|||||||||1
1643081810000|2022-01-25 03:36:50|332.55|332.4|332.55|332.4|332.6|332.45|332.55|332.4|19
1643081820000|2022-01-25 03:37:00|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|12
1643081830000|2022-01-25 03:37:10|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|7
1643081850000|2022-01-25 03:37:30|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|14
1643081860000|2022-01-25 03:37:40|||||||||18
1643081870000|2022-01-25 03:37:50|332.65|332.5|332.7|332.55|332.7|332.55|332.6|332.45|20
1643081880000|2022-01-25 03:38:00||332.5||332.5||332.5||332.5|7
1643081890000|2022-01-25 03:38:10|332.65|332.55|332.65|332.45|332.65|332.55|332.65|332.45|1
1643081900000|2022-01-25 03:38:20|332.6||332.6||332.6||332.6||1
1643081910000|2022-01-25 03:38:30|||||||||2
1643081920000|2022-01-25 03:38:40|332.65|332.5|332.7|332.55|332.75|332.55|332.65|332.5|29
1643081930000|2022-01-25 03:38:50|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|7
1643081940000|2022-01-25 03:39:00|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|5
1643081950000|2022-01-25 03:39:10||332.45||332.5||332.5||332.45|5
1643081960000|2022-01-25 03:39:20|332.7|332.55|332.7|332.55|332.75|332.55|332.7|332.55|13
1643081970000|2022-01-25 03:39:30|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|4
1643081980000|2022-01-25 03:39:40|332.75|332.6|332.75|332.6|332.8|332.6|332.75|332.55|5
1643081990000|2022-01-25 03:39:50||332.55||332.6||332.6||332.55|0
1643082000000|2022-01-25 03:40:00|332.8|332.55|332.8|332.65|332.8|332.65|332.8|332.55|5
1643082010000|2022-01-25 03:40:10|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|9
1643082020000|2022-01-25 03:40:20|||||||||3
1643082060000|2022-01-25 03:41:00|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|10
1643082070000|2022-01-25 03:41:10|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|16
1643082080000|2022-01-25 03:41:20|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|11
1643082090000|2022-01-25 03:41:30|332.85||332.8||332.85||332.8||10
1643082100000|2022-01-25 03:41:40|332.85||332.85||332.85||332.8||14
1643082110000|2022-01-25 03:41:50|332.8||332.8||332.8||332.8||3
1643082120000|2022-01-25 03:42:00|332.85|332.7|332.8|332.65|332.9|332.7|332.8|332.65|38
1643082130000|2022-01-25 03:42:10|332.75|332.6|332.8|332.6|332.8|332.65|332.75|332.6|9
1643082140000|2022-01-25 03:42:20|332.75|332.65|332.75|332.6|332.8|332.65|332.75|332.6|15
1643082150000|2022-01-25 03:42:30|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|12
1643082160000|2022-01-25 03:42:40||332.6||332.65||332.65||332.6|4
1643082170000|2022-01-25 03:42:50|332.85|332.6|332.85|332.7|332.85|332.7|332.85|332.6|7
1643082180000|2022-01-25 03:43:00|332.9|332.75|332.9|332.75|332.95|332.8|332.9|332.75|15
1643082190000|2022-01-25 03:43:10|332.85|332.7|332.85|332.65|332.85|332.7|332.85|332.65|6
1643082200000|2022-01-25 03:43:20|332.8|332.6|332.8|332.6|332.8|332.65|332.75|332.6|9
1643082210000|2022-01-25 03:43:30|332.75|332.65|332.85|332.7|332.85|332.7|332.75|332.6|3
1643082220000|2022-01-25 03:43:40|332.9|332.75|332.85|332.7|332.9|332.75|332.85|332.7|8
1643082230000|2022-01-25 03:43:50|332.8|332.65|332.75|332.55|332.8|332.65|332.7|332.55|34
1643082240000|2022-01-25 03:44:00|332.7||332.75||332.75||332.7||4
1643082250000|2022-01-25 03:44:10|332.7|332.6|332.7|332.55|332.75|332.6|332.7|332.55|6
1643082260000|2022-01-25 03:44:20|332.75|332.6|332.7|332.5|332.75|332.6|332.65|332.5|26
1643082270000|2022-01-25 03:44:30|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.55|3
1643082280000|2022-01-25 03:44:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|7
1643082290000|2022-01-25 03:44:50|332.7|332.55|332.7|332.5|332.7|332.55|332.65|332.5|13
1643082300000|2022-01-25 03:45:00|332.65|332.45|332.65|332.5|332.65|332.5|332.6|332.45|41
1643082310000|2022-01-25 03:45:10|332.7|332.55|332.75|332.6|332.75|332.6|332.65|332.55|23
1643082320000|2022-01-25 03:45:20|332.8|332.55|332.75|332.55|332.8|332.6|332.75|332.55|4
1643082330000|2022-01-25 03:45:30|332.7|332.5|332.7|332.55|332.7|332.55|332.7|332.5|2
1643082340000|2022-01-25 03:45:40|332.75|332.6|332.75|332.55|332.75|332.6|332.75|332.55|14
1643082350000|2022-01-25 03:45:50|332.7|332.6|332.75|332.6|332.75|332.6|332.7|332.55|8
1643082360000|2022-01-25 03:46:00|332.8|332.65|332.75|332.55|332.8|332.65|332.75|332.55|129
1643082370000|2022-01-25 03:46:10|332.7|332.6|332.8|332.6|332.8|332.65|332.7|332.55|9
1643082380000|2022-01-25 03:46:20|332.75||332.75||332.8||332.75||3
1643082390000|2022-01-25 03:46:30|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|3
1643082400000|2022-01-25 03:46:40|332.65|332.5|332.65|332.5|332.65|332.55|332.65|332.5|11
1643082410000|2022-01-25 03:46:50|332.6|332.45|332.6|332.45|332.65|332.5|332.6|332.45|12
1643082420000|2022-01-25 03:47:00|332.55|332.4|332.6|332.4|332.6|332.4|332.55|332.4|19
1643082430000|2022-01-25 03:47:10|332.55||332.55||332.6||332.55||3
1643082440000|2022-01-25 03:47:20|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|12
1643082450000|2022-01-25 03:47:30|332.55|332.4|332.5|332.35|332.55|332.4|332.5|332.35|23
1643082460000|2022-01-25 03:47:40|332.55|332.3|332.5|332.35|332.55|332.35|332.45|332.3|40
1643082470000|2022-01-25 03:47:50|332.45|332.3|332.5|332.3|332.5|332.3|332.45|332.3|5
1643082480000|2022-01-25 03:48:00|332.55|332.35|332.55|332.4|332.6|332.4|332.5|332.35|14
1643082490000|2022-01-25 03:48:10|332.5|332.35|332.5|332.3|332.5|332.35|332.5|332.3|4
1643082500000|2022-01-25 03:48:20|332.45|332.35|332.5|332.3|332.5|332.35|332.45|332.3|9
1643082510000|2022-01-25 03:48:30|332.45||332.5||332.5||332.45||3
1643082520000|2022-01-25 03:48:40|332.45|332.35|332.5|332.35|332.5|332.35|332.45|332.35|3
1643082530000|2022-01-25 03:48:50|||||||||4
1643082540000|2022-01-25 03:49:00|||||||||10
1643082550000|2022-01-25 03:49:10|||||||||2
1643082560000|2022-01-25 03:49:20|332.55|332.4|332.55|332.35|332.55|332.4|332.5|332.35|16
1643082570000|2022-01-25 03:49:30|332.5|332.4|332.55|332.4|332.6|332.45|332.5|332.4|15
1643082580000|2022-01-25 03:49:40|332.6||332.55||332.6||332.55||4
1643082600000|2022-01-25 03:50:00|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|10
1643082630000|2022-01-25 03:50:30|332.65|332.5|332.75|332.6|332.75|332.6|332.65|332.5|39
1643082640000|2022-01-25 03:50:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|13
1643082650000|2022-01-25 03:50:50|332.75|332.6|332.75|332.6|332.8|332.65|332.7|332.6|9
1643082660000|2022-01-25 03:51:00|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.6|10
1643082670000|2022-01-25 03:51:10|332.75|332.6|332.85|332.7|332.85|332.7|332.75|332.6|19
1643082680000|2022-01-25 03:51:20|332.9|332.75|332.9|332.75|332.9|332.75|332.85|332.75|3
1643082690000|2022-01-25 03:51:30|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|6
1643082700000|2022-01-25 03:51:40||332.65||332.7||332.7||332.65|4
1643082710000|2022-01-25 03:51:50|332.8|332.65|332.8|332.65|332.85|332.7|332.8|332.65|9
1643082720000|2022-01-25 03:52:00|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|11
1643082730000|2022-01-25 03:52:10|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|18
1643082740000|2022-01-25 03:52:20|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|15
1643082750000|2022-01-25 03:52:30|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.6|26
1643082760000|2022-01-25 03:52:40|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|1
1643082770000|2022-01-25 03:52:50|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|1
1643082780000|2022-01-25 03:53:00|332.7|332.55|332.75|332.55|332.75|332.6|332.7|332.55|17
1643082790000|2022-01-25 03:53:10|332.7|332.5|332.7|332.5|332.7|332.55|332.65|332.5|19
1643082800000|2022-01-25 03:53:20||332.55||332.55||332.55||332.5|2
1643082810000|2022-01-25 03:53:30|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|8
1643082820000|2022-01-25 03:53:40|332.75|332.5|332.7|332.55|332.75|332.55|332.7|332.5|11
1643082830000|2022-01-25 03:53:50||332.5||332.5||332.55||332.5|2
1643082840000|2022-01-25 03:54:00|332.65|332.55|332.65|332.5|332.7|332.55|332.65|332.5|7
1643082850000|2022-01-25 03:54:10|||||||||30
1643082860000|2022-01-25 03:54:20|332.7||332.65||332.7||332.65||10
1643082870000|2022-01-25 03:54:30|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|9
1643082880000|2022-01-25 03:54:40|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|14
1643082890000|2022-01-25 03:54:50||332.4||332.45||332.45||332.4|8
1643082900000|2022-01-25 03:55:00|||||||||13
1643082910000|2022-01-25 03:55:10||332.4||332.4||332.45||332.4|17
1643082920000|2022-01-25 03:55:20|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|34
1643082930000|2022-01-25 03:55:30|332.55|332.45|332.55|332.4|332.55|332.45|332.55|332.4|3
1643082940000|2022-01-25 03:55:40|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|1
1643082950000|2022-01-25 03:55:50|||||||||14
1643082960000|2022-01-25 03:56:00|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|16
1643082970000|2022-01-25 03:56:10|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|28
1643082980000|2022-01-25 03:56:20|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|15
1643082990000|2022-01-25 03:56:30|332.7|332.45|332.6|332.45|332.7|332.45|332.6|332.45|16
1643083000000|2022-01-25 03:56:40|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|3
1643083010000|2022-01-25 03:56:50|||||||||1
1643083020000|2022-01-25 03:57:00|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|21
1643083040000|2022-01-25 03:57:20|||||||||7
1643083050000|2022-01-25 03:57:30|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|9
1643083060000|2022-01-25 03:57:40|||||||||5
1643083070000|2022-01-25 03:57:50||332.3||332.3||332.3||332.3|25
1643083080000|2022-01-25 03:58:00|332.45|332.25|332.45|332.25|332.45|332.25|332.4|332.25|23
1643083090000|2022-01-25 03:58:10|||||||||1
1643083100000|2022-01-25 03:58:20|332.4||332.4||332.4||332.4||3
1643083110000|2022-01-25 03:58:30|||||||||1
1643083120000|2022-01-25 03:58:40|||||||||5
1643083130000|2022-01-25 03:58:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|12
1643083140000|2022-01-25 03:59:00|332.4|332.25|332.4|332.25|332.45|332.25|332.4|332.25|21
1643083150000|2022-01-25 03:59:10|332.45|332.3|332.4|332.25|332.45|332.3|332.4|332.25|7
1643083160000|2022-01-25 03:59:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|12
1643083170000|2022-01-25 03:59:30|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|5
1643083180000|2022-01-25 03:59:40|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|12
1643083200000|2022-01-25 04:00:00|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|6
1643083210000|2022-01-25 04:00:10|332.35|332.2|332.4|332.2|332.4|332.2|332.3|332.2|20
1643083220000|2022-01-25 04:00:20|332.35|332.15|332.15|332|332.35|332.15|332.15|332|44
1643083250000|2022-01-25 04:00:50|332.1|331.95|332.15|332|332.15|332|332.1|331.95|31
1643083270000|2022-01-25 04:01:10|||||||||17
1643083280000|2022-01-25 04:01:20|||||||||1
1643083290000|2022-01-25 04:01:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643083300000|2022-01-25 04:01:40|332.05|331.85|332|331.85|332.05|331.85|332|331.85|36
1643083310000|2022-01-25 04:01:50|332.05|331.95|332.2|332.05|332.2|332.05|332.05|331.95|32
1643083320000|2022-01-25 04:02:00|332.15|332|332.15|332|332.2|332.05|332.15|332|9
1643083340000|2022-01-25 04:02:20|||||||||1
1643083350000|2022-01-25 04:02:30|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|28
1643083360000|2022-01-25 04:02:40|||||||||2
1643083370000|2022-01-25 04:02:50|332.05|331.9|332.05|331.9|332.05|331.95|332.05|331.9|7
1643083380000|2022-01-25 04:03:00|332.1||332.05||332.1||332.05||5
1643083400000|2022-01-25 04:03:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|11
1643083410000|2022-01-25 04:03:30|||||||||2
1643083420000|2022-01-25 04:03:40|332.2|332|332.2|332|332.2|332|332.2|332|18
1643083430000|2022-01-25 04:03:50|332.15|332.05|332.2|332.05|332.2|332.05|332.15|332.05|7
1643083440000|2022-01-25 04:04:00|332.25|332.1|332.35|332.2|332.35|332.2|332.25|332.1|18
1643083450000|2022-01-25 04:04:10|332.4|332.25|332.3|332.15|332.4|332.25|332.3|332.15|9
1643083460000|2022-01-25 04:04:20|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332|9
1643083470000|2022-01-25 04:04:30|332.15|332|332.15|332|332.15|332|332.15|332|2
1643083480000|2022-01-25 04:04:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|4
1643083490000|2022-01-25 04:04:50||332||332||332||332|0
1643083500000|2022-01-25 04:05:00|332.3|332.05|332.3|332.15|332.35|332.2|332.3|332.05|27
1643083510000|2022-01-25 04:05:10|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|6
1643083520000|2022-01-25 04:05:20|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|3
1643083530000|2022-01-25 04:05:30|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|2
1643083540000|2022-01-25 04:05:40|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|7
1643083550000|2022-01-25 04:05:50|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|6
1643083560000|2022-01-25 04:06:00|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.05|17
1643083570000|2022-01-25 04:06:10|||||||||8
1643083580000|2022-01-25 04:06:20|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.1|7
1643083590000|2022-01-25 04:06:30|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|10
1643083600000|2022-01-25 04:06:40|332.2|332.1|332.15|332|332.2|332.1|332.15|332|4
1643083610000|2022-01-25 04:06:50|332.1|331.95|332.1|331.9|332.1|331.95|332.1|331.9|1
1643083620000|2022-01-25 04:07:00|332.05||332.05||332.05||332.05||4
1643083630000|2022-01-25 04:07:10|332.1|331.95|332.1|331.95|332.15|332|332.1|331.95|12
1643083640000|2022-01-25 04:07:20|332.15|332|332.15|331.95|332.15|332|332.15|331.95|17
1643083650000|2022-01-25 04:07:30|332.2|332|332.25|332.1|332.25|332.1|332.2|332|29
1643083660000|2022-01-25 04:07:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|2
1643083670000|2022-01-25 04:07:50||332||332.05||332.05||332|0
1643083680000|2022-01-25 04:08:00|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|17
1643083690000|2022-01-25 04:08:10|332.3|332.15|332.35|332.2|332.35|332.2|332.25|332.15|6
1643083700000|2022-01-25 04:08:20|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|6
1643083710000|2022-01-25 04:08:30|332.3|332.15|332.3|332.15|332.35|332.15|332.3|332.15|11
1643083720000|2022-01-25 04:08:40|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|23
1643083730000|2022-01-25 04:08:50|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|7
1643083740000|2022-01-25 04:09:00|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|2
1643083750000|2022-01-25 04:09:10|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|3
1643083760000|2022-01-25 04:09:20|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|7
1643083770000|2022-01-25 04:09:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|5
1643083780000|2022-01-25 04:09:40|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|10
1643083790000|2022-01-25 04:09:50|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|8
1643083800000|2022-01-25 04:10:00|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.2|9
1643083810000|2022-01-25 04:10:10|||||||||3
1643083820000|2022-01-25 04:10:20|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|9
1643083830000|2022-01-25 04:10:30|332.4|332.25|332.45|332.25|332.45|332.3|332.4|332.25|4
1643083840000|2022-01-25 04:10:40|332.4|332.2|332.4|332.25|332.45|332.25|332.4|332.2|1
1643083850000|2022-01-25 04:10:50|332.45|332.3|332.45|332.25|332.45|332.3|332.45|332.25|4
1643083860000|2022-01-25 04:11:00|332.4|332.3|332.4|332.2|332.45|332.3|332.4|332.2|6
1643083870000|2022-01-25 04:11:10|332.35||332.35||332.35||332.35||0
1643083880000|2022-01-25 04:11:20|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|9
1643083900000|2022-01-25 04:11:40|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|14
1643083910000|2022-01-25 04:11:50|332.25||332.2||332.25||332.2||25
1643083920000|2022-01-25 04:12:00|332.25||332.2||332.25||332.2||8
1643083930000|2022-01-25 04:12:10|332.25|332.1|332.2|332.05|332.25|332.1|332.15|332|8
1643083940000|2022-01-25 04:12:20|||||||||5
1643083950000|2022-01-25 04:12:30|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|6
1643083960000|2022-01-25 04:12:40|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|4
1643083970000|2022-01-25 04:12:50|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|8
1643083980000|2022-01-25 04:13:00|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|3
1643083990000|2022-01-25 04:13:10|332.2|332.05|332.25|332.05|332.25|332.05|332.2|332.05|4
1643084000000|2022-01-25 04:13:20||332.1||332.1||332.1||332.05|4
1643084010000|2022-01-25 04:13:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|3
1643084020000|2022-01-25 04:13:40|332.25||332.2||332.25||332.2||2
1643084030000|2022-01-25 04:13:50|||||||||3
1643084040000|2022-01-25 04:14:00|332.1|331.95|332.15|332|332.15|332|332.1|331.95|17
1643084050000|2022-01-25 04:14:10|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|3
1643084060000|2022-01-25 04:14:20|332.15|332|332.15|332|332.15|332|332.15|331.95|11
1643084070000|2022-01-25 04:14:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|10
1643084080000|2022-01-25 04:14:40|||||||||1
1643084090000|2022-01-25 04:14:50|332.15|332|332.2|332.05|332.2|332.05|332.15|332|20
1643084100000|2022-01-25 04:15:00|332.25|332.1|332.25|332.05|332.25|332.1|332.2|332.05|4
1643084110000|2022-01-25 04:15:10|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.1|3
1643084120000|2022-01-25 04:15:20|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.1|6
1643084130000|2022-01-25 04:15:30|||||||||3
1643084140000|2022-01-25 04:15:40||332.1||332.15||332.15||332.1|6
1643084150000|2022-01-25 04:15:50|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|18
1643084160000|2022-01-25 04:16:00|332.45|332.3|332.4|332.2|332.45|332.3|332.4|332.2|16
1643084170000|2022-01-25 04:16:10|332.35||332.35||332.4||332.35||10
1643084180000|2022-01-25 04:16:20|332.4|332.25|332.35|332.2|332.45|332.3|332.35|332.2|15
1643084190000|2022-01-25 04:16:30|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|5
1643084200000|2022-01-25 04:16:40|332.45|332.2|332.35|332.2|332.45|332.2|332.35|332.2|17
1643084210000|2022-01-25 04:16:50|332.4|332.3|332.45|332.3|332.45|332.3|332.4|332.25|38
1643084220000|2022-01-25 04:17:00|||||||||7
1643084230000|2022-01-25 04:17:10|||||||||6
1643084240000|2022-01-25 04:17:20|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|16
1643084250000|2022-01-25 04:17:30|||||||||3
1643084260000|2022-01-25 04:17:40|332.5|332.25|332.35|332.2|332.5|332.25|332.3|332.15|22
1643084270000|2022-01-25 04:17:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|6
1643084280000|2022-01-25 04:18:00|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|6
1643084290000|2022-01-25 04:18:10|332.35|332.2|332.35|332.2|332.4|332.25|332.35|332.2|7
1643084300000|2022-01-25 04:18:20|332.3|332.1|332.35|332.2|332.35|332.2|332.3|332.1|4
1643084310000|2022-01-25 04:18:30|332.3|332.15|332.3|332.15|332.35|332.2|332.3|332.15|4
1643084320000|2022-01-25 04:18:40|||||||||1
1643084330000|2022-01-25 04:18:50|332.25|332.1|332.25|332.1|332.3|332.15|332.25|332.1|19
1643084340000|2022-01-25 04:19:00|332.3|332.15|332.3|332.1|332.3|332.15|332.25|332.1|2
1643084350000|2022-01-25 04:19:10|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|1
1643084360000|2022-01-25 04:19:20|332.25|332.05|332.2|332.05|332.25|332.05|332.2|332.05|14
1643084370000|2022-01-25 04:19:30|||||||||83
1643084380000|2022-01-25 04:19:40|332.15|332|332.15|332|332.2|332|332.15|332|14
1643084390000|2022-01-25 04:19:50|||||||||3
1643084400000|2022-01-25 04:20:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|7
1643084410000|2022-01-25 04:20:10|332.3|332.1|332.2|332.05|332.3|332.1|332.2|332.05|17
1643084420000|2022-01-25 04:20:20|||||||||2
1643084430000|2022-01-25 04:20:30|332.15|332|332.15|332|332.15|332|332.15|332|11
1643084440000|2022-01-25 04:20:40|332.1|331.95|332.15|332|332.15|332|332.1|331.95|10
1643084450000|2022-01-25 04:20:50|332.1|331.95|332.1|331.9|332.1|331.95|332.1|331.9|19
1643084460000|2022-01-25 04:21:00|332.05|331.95|332.2|332.05|332.2|332.05|332.05|331.95|13
1643084470000|2022-01-25 04:21:10|||||||||5
1643084480000|2022-01-25 04:21:20|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|7
1643084490000|2022-01-25 04:21:30|332.3||332.3||332.3||332.3||5
1643084500000|2022-01-25 04:21:40|332.25|332.15|332.25|332.05|332.3|332.15|332.25|332.05|10
1643084510000|2022-01-25 04:21:50|332.2||332.2||332.2||332.2||0
1643084520000|2022-01-25 04:22:00||332||332||332||332|2
1643084530000|2022-01-25 04:22:10||332.05||332||332.05||332|7
1643084540000|2022-01-25 04:22:20|332.15|332.05|332.2|332|332.2|332.05|332.15|332|11
1643084550000|2022-01-25 04:22:30|332.15|331.95|332.15|332|332.15|332|332.1|331.95|15
1643084560000|2022-01-25 04:22:40||331.95||331.95||331.95||331.95|1
1643084570000|2022-01-25 04:22:50||332||332||332||332|4
1643084580000|2022-01-25 04:23:00|||||||||3
1643084600000|2022-01-25 04:23:20|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|11
1643084610000|2022-01-25 04:23:30|332.2|332.05|332.25|332.05|332.25|332.05|332.2|332.05|13
1643084620000|2022-01-25 04:23:40|332.2|332|332.2|332|332.2|332.05|332.2|332|0
1643084630000|2022-01-25 04:23:50||332.05||332.05||332.05||332.05|4
1643084640000|2022-01-25 04:24:00|||||||||3
1643084650000|2022-01-25 04:24:10|332.15|332|332.2|332|332.2|332.05|332.15|332|9
1643084660000|2022-01-25 04:24:20|332.15|332.05|332.2|332|332.2|332.05|332.15|332|6
1643084670000|2022-01-25 04:24:30|332.15|332.05|332.2|332.05|332.2|332.05|332.15|332|9
1643084680000|2022-01-25 04:24:40|332.15|332|332.2|332.05|332.2|332.05|332.15|332|3
1643084690000|2022-01-25 04:24:50|332.15|332|332.15|332|332.15|332|332.15|332|5
1643084710000|2022-01-25 04:25:10|332.1|331.95|332.15|332|332.15|332|332.1|331.95|12
1643084720000|2022-01-25 04:25:20||331.95||332||332||331.95|9
1643084730000|2022-01-25 04:25:30||331.95||332||332||331.95|2
1643084740000|2022-01-25 04:25:40|||||||||1
1643084770000|2022-01-25 04:26:10|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|3
1643084780000|2022-01-25 04:26:20|332.15|332|332.1|331.95|332.15|332|332.1|331.95|15
1643084790000|2022-01-25 04:26:30|||||||||2
1643084800000|2022-01-25 04:26:40|332.15|332|332.15|332|332.15|332|332.1|332|10
1643084810000|2022-01-25 04:26:50|332.1|331.95|332.15|331.95|332.15|331.95|332.1|331.95|11
1643084820000|2022-01-25 04:27:00||332||332||332||332|0
1643084840000|2022-01-25 04:27:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|12
1643084850000|2022-01-25 04:27:30|332.15||332.1||332.15||332.1||4
1643084860000|2022-01-25 04:27:40|||||||||1
1643084870000|2022-01-25 04:27:50|332.15|332|332.15|332|332.15|332|332.15|332|32
1643084880000|2022-01-25 04:28:00|||||||||1
1643084890000|2022-01-25 04:28:10|||||||||4
1643084900000|2022-01-25 04:28:20|||||||||4
1643084920000|2022-01-25 04:28:40|332.2|332.05|332.15|332|332.2|332.05|332.15|332|39
1643084930000|2022-01-25 04:28:50|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|10
1643084940000|2022-01-25 04:29:00|332.15|332|332.2|332|332.2|332.05|332.15|332|13
1643084950000|2022-01-25 04:29:10|332.15||332.15||332.2||332.15||5
1643084960000|2022-01-25 04:29:20||331.95||331.95||331.95||331.95|6
1643084970000|2022-01-25 04:29:30|332.1|332|332.2|332.05|332.2|332.05|332.1|332|7
1643084980000|2022-01-25 04:29:40|332.15|332|332.15|332|332.15|332|332.15|332|2
1643084990000|2022-01-25 04:29:50|||||||||1
1643085010000|2022-01-25 04:30:10|332.2|332.05|332.15|332|332.2|332.05|332.15|332|17
1643085020000|2022-01-25 04:30:20|332.2|332.05|332.15|332|332.2|332.05|332.15|332|5
1643085030000|2022-01-25 04:30:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|12
1643085040000|2022-01-25 04:30:40|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|16
1643085050000|2022-01-25 04:30:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|8
1643085070000|2022-01-25 04:31:10|||||||||1
1643085080000|2022-01-25 04:31:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|6
1643085090000|2022-01-25 04:31:30|||||||||1
1643085120000|2022-01-25 04:32:00|||||||||1
1643085130000|2022-01-25 04:32:10|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|42
1643085140000|2022-01-25 04:32:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|12
1643085150000|2022-01-25 04:32:30|||||||||2
1643085170000|2022-01-25 04:32:50|||||||||1
1643085180000|2022-01-25 04:33:00|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|16
1643085190000|2022-01-25 04:33:10|||||||||1
1643085210000|2022-01-25 04:33:30|||||||||4
1643085220000|2022-01-25 04:33:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|36
1643085230000|2022-01-25 04:33:50|||||||||5
1643085240000|2022-01-25 04:34:00|332.15|331.95|332.2|332.05|332.2|332.05|332.15|331.95|29
1643085260000|2022-01-25 04:34:20|332.25|332.1|332.1|331.95|332.25|332.1|332.1|331.95|55
1643085270000|2022-01-25 04:34:30|332.15|332|332.15|331.95|332.15|332|332.1|331.95|30
1643085280000|2022-01-25 04:34:40|332.1|331.9|332.05|331.9|332.15|331.9|332.05|331.9|7
1643085290000|2022-01-25 04:34:50|332|331.85|332|331.85|332|331.9|332|331.85|9
1643085300000|2022-01-25 04:35:00|332.05|331.95|332.05|331.9|332.1|331.95|332.05|331.9|18
1643085310000|2022-01-25 04:35:10|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|14
1643085320000|2022-01-25 04:35:20|332.1|331.95|332.15|332|332.15|332|332.1|331.95|12
1643085330000|2022-01-25 04:35:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|2
1643085340000|2022-01-25 04:35:40|332.15|332|332.15|332|332.15|332|332.15|332|9
1643085350000|2022-01-25 04:35:50|332.1|331.95|332.15|332|332.15|332|332.1|331.95|10
1643085360000|2022-01-25 04:36:00|||||||||367
1643085390000|2022-01-25 04:36:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|10
1643085400000|2022-01-25 04:36:40|332.15|331.9|332.1|331.9|332.15|331.9|332.1|331.9|14
1643085410000|2022-01-25 04:36:50|332.05|331.85|332|331.85|332.1|331.85|332|331.85|13
1643085420000|2022-01-25 04:37:00|331.95|331.8|332|331.85|332.05|331.85|331.95|331.8|26
1643085430000|2022-01-25 04:37:10|331.95|331.8|332|331.85|332|331.85|331.95|331.8|11
1643085440000|2022-01-25 04:37:20|331.95|331.8|331.9|331.7|331.95|331.8|331.85|331.7|25
1643085450000|2022-01-25 04:37:30||331.75||331.75||331.75||331.75|3
1643085460000|2022-01-25 04:37:40|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.65|24
1643085470000|2022-01-25 04:37:50||331.7||331.75||331.75||331.7|2
1643085480000|2022-01-25 04:38:00|||||||||2
1643085490000|2022-01-25 04:38:10|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|18
1643085500000|2022-01-25 04:38:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|9
1643085530000|2022-01-25 04:38:50|332|331.8|332|331.8|332|331.85|332|331.8|33
1643085540000|2022-01-25 04:39:00|331.95|331.75|331.9|331.75|331.95|331.75|331.9|331.75|15
1643085550000|2022-01-25 04:39:10|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|0
1643085560000|2022-01-25 04:39:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.7|12
1643085570000|2022-01-25 04:39:30||331.7||331.7||331.75||331.7|5
1643085580000|2022-01-25 04:39:40|||||||||6310
1643085590000|2022-01-25 04:39:50|331.95|331.75|332|331.8|332|331.8|331.95|331.75|69
1643085600000|2022-01-25 04:40:00|331.95|331.75|331.9|331.7|332|331.75|331.9|331.7|7
1643085610000|2022-01-25 04:40:10|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.7|9
1643085620000|2022-01-25 04:40:20|331.95|331.8|331.95|331.75|332|331.8|331.95|331.75|11
1643085630000|2022-01-25 04:40:30|||||||||1
1643085640000|2022-01-25 04:40:40|331.9|331.8|331.95|331.8|331.95|331.8|331.9|331.8|4
1643085650000|2022-01-25 04:40:50|||||||||1
1643085660000|2022-01-25 04:41:00|331.9|331.7|331.95|331.75|331.95|331.8|331.9|331.7|28
1643085670000|2022-01-25 04:41:10|331.9|331.8|331.95|331.8|331.95|331.8|331.9|331.7|17
1643085680000|2022-01-25 04:41:20|331.9|331.7|331.9|331.75|331.9|331.75|331.85|331.7|14
1643085690000|2022-01-25 04:41:30|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|2
1643085700000|2022-01-25 04:41:40|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|3
1643085720000|2022-01-25 04:42:00|||||||||2
1643085730000|2022-01-25 04:42:10|331.8|331.6|331.75|331.6|331.8|331.65|331.75|331.6|50
1643085740000|2022-01-25 04:42:20|||||||||1
1643085750000|2022-01-25 04:42:30|331.8|331.55|331.85|331.7|331.85|331.7|331.8|331.55|33
1643085760000|2022-01-25 04:42:40|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|14
1643085770000|2022-01-25 04:42:50|||||||||24
1643085790000|2022-01-25 04:43:10|||||||||3
1643085800000|2022-01-25 04:43:20|||||||||1
1643085810000|2022-01-25 04:43:30||331.7||331.7||331.7||331.7|14
1643085820000|2022-01-25 04:43:40|331.85|331.75|332|331.85|332.05|331.9|331.85|331.75|39
1643085830000|2022-01-25 04:43:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|7
1643085840000|2022-01-25 04:44:00|332|331.85|332|331.85|332|331.85|331.9|331.75|27
1643085850000|2022-01-25 04:44:10|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|2
1643085860000|2022-01-25 04:44:20|||||||||1
1643085870000|2022-01-25 04:44:30|332|331.85|332|331.85|332|331.85|332|331.85|11
1643085880000|2022-01-25 04:44:40|||||||||2
1643085900000|2022-01-25 04:45:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|11
1643085910000|2022-01-25 04:45:10|332|331.85|332|331.8|332|331.85|331.95|331.8|7
1643085920000|2022-01-25 04:45:20||331.85||331.8||331.85||331.8|5
1643085930000|2022-01-25 04:45:30|331.95|331.85|332.05|331.9|332.1|331.9|331.95|331.85|8
1643085940000|2022-01-25 04:45:40|332.1|331.95|332.1|331.9|332.1|331.95|332.1|331.9|4
1643085950000|2022-01-25 04:45:50||331.95||331.95||331.95||331.95|3
1643085970000|2022-01-25 04:46:10|332.05|331.85|332|331.85|332.05|331.85|332|331.85|6
1643086000000|2022-01-25 04:46:40|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|11
1643086010000|2022-01-25 04:46:50|332|331.85|332|331.85|332|331.85|332|331.85|19
1643086020000|2022-01-25 04:47:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.75|11
1643086030000|2022-01-25 04:47:10|||||||||4
1643086060000|2022-01-25 04:47:40|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|9
1643086070000|2022-01-25 04:47:50|||||||||1
1643086100000|2022-01-25 04:48:20|332|331.85|332|331.85|332|331.85|332|331.8|30
1643086110000|2022-01-25 04:48:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|7
1643086120000|2022-01-25 04:48:40|332|331.85|332|331.85|332|331.85|332|331.85|3
1643086130000|2022-01-25 04:48:50|332.05||332.05||332.05||332||6
1643086140000|2022-01-25 04:49:00|332||332||332||332||1
1643086150000|2022-01-25 04:49:10|331.95|331.8|332|331.85|332|331.85|331.95|331.8|14
1643086160000|2022-01-25 04:49:20|331.95|331.8|331.9|331.75|332|331.8|331.9|331.75|18
1643086170000|2022-01-25 04:49:30|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|7
1643086180000|2022-01-25 04:49:40|||||||||4
1643086190000|2022-01-25 04:49:50|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|22
1643086200000|2022-01-25 04:50:00|331.9|331.7|331.85|331.7|331.9|331.7|331.85|331.7|16
1643086210000|2022-01-25 04:50:10|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|7
1643086220000|2022-01-25 04:50:20|||||||||5
1643086230000|2022-01-25 04:50:30|331.95|331.8|331.9|331.75|331.95|331.8|331.9|331.75|15
1643086240000|2022-01-25 04:50:40||331.7||331.7||331.7||331.7|2
1643086250000|2022-01-25 04:50:50|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.7|7
1643086260000|2022-01-25 04:51:00|||||||||1
1643086270000|2022-01-25 04:51:10|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|10
1643086280000|2022-01-25 04:51:20||331.65||331.7||331.7||331.65|0
1643086290000|2022-01-25 04:51:30|||||||||16
1643086300000|2022-01-25 04:51:40|||||||||2
1643086310000|2022-01-25 04:51:50|||||||||3
1643086320000|2022-01-25 04:52:00|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|10
1643086330000|2022-01-25 04:52:10|||||||||1
1643086340000|2022-01-25 04:52:20|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|21
1643086350000|2022-01-25 04:52:30|332|331.85|332|331.85|332|331.85|332|331.85|6
1643086360000|2022-01-25 04:52:40|||||||||1
1643086370000|2022-01-25 04:52:50|331.95|331.8|331.9|331.75|331.95|331.8|331.85|331.7|23
1643086380000|2022-01-25 04:53:00|331.85|331.7|331.85|331.7|331.85|331.75|331.85|331.7|8
1643086390000|2022-01-25 04:53:10|331.9||331.85||331.9||331.85||0
1643086420000|2022-01-25 04:53:40|||||||||1
1643086430000|2022-01-25 04:53:50|||||||||3
1643086450000|2022-01-25 04:54:10||331.65||331.7||331.7||331.65|25
1643086460000|2022-01-25 04:54:20|||||||||2
1643086470000|2022-01-25 04:54:30|331.95|331.8|332|331.85|332|331.85|331.95|331.8|17
1643086500000|2022-01-25 04:55:00|331.95|331.8|332|331.8|332|331.85|331.95|331.8|25
1643086510000|2022-01-25 04:55:10|332.05|331.85|332.05|331.85|332.05|331.9|332.05|331.85|15
1643086520000|2022-01-25 04:55:20||331.9||331.9||331.9||331.9|1
1643086560000|2022-01-25 04:56:00|332|331.85|332|331.85|332|331.85|332|331.85|17
1643086570000|2022-01-25 04:56:10|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|5
1643086580000|2022-01-25 04:56:20|||||||||2
1643086590000|2022-01-25 04:56:30|||||||||3
1643086600000|2022-01-25 04:56:40|||||||||4
1643086610000|2022-01-25 04:56:50|332|331.85|331.95|331.8|332|331.85|331.95|331.8|30
1643086630000|2022-01-25 04:57:10|||||||||1
1643086640000|2022-01-25 04:57:20|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|27
1643086660000|2022-01-25 04:57:40|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.9|19
1643086670000|2022-01-25 04:57:50|332.05|331.85|332|331.85|332.05|331.85|332|331.85|7
1643086680000|2022-01-25 04:58:00|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.9|10
1643086690000|2022-01-25 04:58:10|332.05|331.95|332.05|331.9|332.05|331.95|332.05|331.9|7
1643086700000|2022-01-25 04:58:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|5
1643086710000|2022-01-25 04:58:30|332.05|331.9|332|331.85|332.05|331.9|332|331.85|10
1643086730000|2022-01-25 04:58:50|331.95|331.8|331.95|331.8|331.95|331.85|331.95|331.8|9
1643086740000|2022-01-25 04:59:00|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|6
1643086750000|2022-01-25 04:59:10|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|15
1643086760000|2022-01-25 04:59:20|||||||||1
1643086770000|2022-01-25 04:59:30|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|16
1643086780000|2022-01-25 04:59:40|331.85|331.7|331.8|331.65|331.85|331.7|331.8|331.65|33
1643086790000|2022-01-25 04:59:50|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.6|7
1643086800000|2022-01-25 05:00:00|331.8|331.65|332|331.85|332.05|331.9|331.8|331.65|121
1643086810000|2022-01-25 05:00:10|331.95|331.8|332.2|332.05|332.2|332.05|331.95|331.8|87
1643086820000|2022-01-25 05:00:20|332.25|332.1|332.15|332|332.25|332.1|332.15|332|46
1643086830000|2022-01-25 05:00:30|332.2|332.05|332.1|331.9|332.2|332.05|332.1|331.9|37
1643086840000|2022-01-25 05:00:40|332|331.8|332.1|331.95|332.15|332|331.95|331.8|68
1643086850000|2022-01-25 05:00:50|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|0
1643086860000|2022-01-25 05:01:00|332|331.85|331.95|331.8|332|331.85|331.95|331.75|29
1643086870000|2022-01-25 05:01:10|332|331.85|332.05|331.9|332.05|331.9|332|331.85|17
1643086880000|2022-01-25 05:01:20|332|331.85|332|331.85|332.05|331.9|332|331.85|37
1643086890000|2022-01-25 05:01:30|332.05|331.9|332|331.85|332.05|331.9|332|331.85|16
1643086900000|2022-01-25 05:01:40|331.95|331.8|331.85|331.7|331.95|331.8|331.85|331.7|50
1643086910000|2022-01-25 05:01:50|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.7|12
1643086920000|2022-01-25 05:02:00|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|17
1643086930000|2022-01-25 05:02:10|||||||||4
1643086940000|2022-01-25 05:02:20|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.6|18
1643086960000|2022-01-25 05:02:40|||||||||3
1643086970000|2022-01-25 05:02:50|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|41
1643086980000|2022-01-25 05:03:00|332|331.85|332.05|331.9|332.05|331.9|331.95|331.8|18
1643086990000|2022-01-25 05:03:10|332.1|331.95|332.15|332|332.15|332|332.1|331.95|15
1643087000000|2022-01-25 05:03:20|||||||||3
1643087010000|2022-01-25 05:03:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|13
1643087030000|2022-01-25 05:03:50|||||||||7
1643087040000|2022-01-25 05:04:00|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|8
1643087050000|2022-01-25 05:04:10|332.15|332|332.15|331.95|332.15|332|332.1|331.95|9
1643087060000|2022-01-25 05:04:20|332.1||332.1||332.1||332.1||2
1643087070000|2022-01-25 05:04:30|||||||||3
1643087080000|2022-01-25 05:04:40|332.15|332|332.15|332|332.15|332|332.1|332|7
1643087090000|2022-01-25 05:04:50|332.1|331.95|332.15|331.95|332.15|331.95|332.1|331.95|13
1643087100000|2022-01-25 05:05:00|332.1|331.9|332.1|331.9|332.1|331.95|332.05|331.9|19
1643087110000|2022-01-25 05:05:10|332.15|331.95|332.15|331.95|332.15|331.95|332.1|331.9|12
1643087120000|2022-01-25 05:05:20|332.1|332|332.1|331.95|332.15|332|332.1|331.95|0
1643087130000|2022-01-25 05:05:30|332.15|332|332.15|331.95|332.15|332|332.15|331.95|5
1643087140000|2022-01-25 05:05:40|332.1|331.9|332.05|331.9|332.1|331.9|332|331.85|12
1643087150000|2022-01-25 05:05:50|332|331.85|332|331.85|332|331.85|332|331.85|4
1643087160000|2022-01-25 05:06:00|331.95|331.8|331.95|331.8|332|331.85|331.85|331.7|65
1643087180000|2022-01-25 05:06:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|4
1643087190000|2022-01-25 05:06:30|331.85|331.7|331.85|331.7|331.85|331.75|331.85|331.7|2
1643087200000|2022-01-25 05:06:40|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|22
1643087210000|2022-01-25 05:06:50|332|331.85|331.85|331.7|332|331.85|331.85|331.7|15
1643087220000|2022-01-25 05:07:00|331.8|331.65|331.8|331.65|331.85|331.65|331.8|331.65|17
1643087230000|2022-01-25 05:07:10|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|8
1643087250000|2022-01-25 05:07:30|||||||||2
1643087270000|2022-01-25 05:07:50|||||||||2
1643087280000|2022-01-25 05:08:00|331.8|331.65|331.8|331.65|331.85|331.65|331.8|331.65|9
1643087290000|2022-01-25 05:08:10|331.75|331.6|331.9|331.7|331.9|331.7|331.75|331.6|24
1643087300000|2022-01-25 05:08:20||331.75||331.75||331.75||331.75|1
1643087310000|2022-01-25 05:08:30|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|11
1643087320000|2022-01-25 05:08:40|331.9|331.75|331.9|331.75|331.9|331.75|331.85|331.7|27
1643087330000|2022-01-25 05:08:50|||||||||1
1643087340000|2022-01-25 05:09:00|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|19
1643087350000|2022-01-25 05:09:10|331.9|331.75|332|331.85|332|331.85|331.9|331.75|23
1643087360000|2022-01-25 05:09:20|331.95|331.8|331.95|331.8|331.95|331.85|331.95|331.8|5
1643087370000|2022-01-25 05:09:30|332|331.85|332|331.85|332|331.85|332|331.85|3
1643087390000|2022-01-25 05:09:50|331.95|331.8|332|331.85|332|331.85|331.95|331.8|16
1643087400000|2022-01-25 05:10:00|331.95|331.8|332.05|331.85|332.05|331.85|331.95|331.8|10
1643087410000|2022-01-25 05:10:10|332|331.9|332|331.85|332|331.9|332|331.85|3
1643087420000|2022-01-25 05:10:20|332.05|331.8|331.95|331.8|332.05|331.8|331.95|331.8|7
1643087430000|2022-01-25 05:10:30|332|331.85|332.05|331.85|332.05|331.9|332|331.85|8
1643087440000|2022-01-25 05:10:40||331.9||331.9||331.9||331.9|1
1643087460000|2022-01-25 05:11:00|||||||||1
1643087480000|2022-01-25 05:11:20|332.1|331.95|332.1|331.9|332.1|331.95|332.1|331.9|25
1643087490000|2022-01-25 05:11:30|332.05|331.85|332|331.85|332.05|331.85|332|331.85|5
1643087500000|2022-01-25 05:11:40|331.95|331.8|332.05|331.85|332.05|331.85|331.95|331.8|17
1643087510000|2022-01-25 05:11:50|332|331.9|332.05|331.9|332.05|331.9|332|331.9|5
1643087520000|2022-01-25 05:12:00|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|6
1643087530000|2022-01-25 05:12:10|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|5
1643087550000|2022-01-25 05:12:30|332.1|331.95|332.1|331.95|332.15|332|332.1|331.95|24
1643087560000|2022-01-25 05:12:40||331.9||331.95||331.95||331.9|13
1643087570000|2022-01-25 05:12:50|332.15|332|332.2|332.05|332.2|332.05|332.15|332|16
1643087580000|2022-01-25 05:13:00|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|2
1643087590000|2022-01-25 05:13:10|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|5
1643087600000|2022-01-25 05:13:20|||||||||1
1643087610000|2022-01-25 05:13:30|332.2|332.05|332.2|332.05|332.25|332.1|332.2|332.05|4
1643087620000|2022-01-25 05:13:40|332.25|332.1|332.15|332|332.25|332.1|332.15|331.95|37
1643087630000|2022-01-25 05:13:50|332.1|331.95|332.15|331.95|332.15|331.95|332.1|331.9|7
1643087640000|2022-01-25 05:14:00|332.1|332|332.1|331.95|332.1|332|332.1|331.95|0
1643087650000|2022-01-25 05:14:10|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|9
1643087660000|2022-01-25 05:14:20|||||||||5
1643087670000|2022-01-25 05:14:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|13
1643087680000|2022-01-25 05:14:40|332.15|331.95|332.2|332.05|332.2|332.05|332.15|331.95|17
1643087690000|2022-01-25 05:14:50||332||332||332||332|1
1643087700000|2022-01-25 05:15:00|332.15|332.05|332.2|332.05|332.2|332.05|332.15|332.05|5
1643087710000|2022-01-25 05:15:10|332.15|332|332.2|332|332.2|332|332.15|332|12
1643087720000|2022-01-25 05:15:20||332.05||332.05||332.05||332|0
1643087730000|2022-01-25 05:15:30|332.15|332|332.15|332|332.15|332|332.15|332|9
1643087740000|2022-01-25 05:15:40|332.1|331.95|332.1|331.95|332.1|332|332.1|331.95|1
1643087750000|2022-01-25 05:15:50|332.15|332|332.1|331.95|332.15|332|332.1|331.95|6
1643087760000|2022-01-25 05:16:00|332.15||332.15||332.15||332.15||4
1643087770000|2022-01-25 05:16:10|332.1|332|332.1|331.95|332.1|332|332.1|331.95|0
1643087800000|2022-01-25 05:16:40|||||||||5
1643087810000|2022-01-25 05:16:50|||||||||22
1643087820000|2022-01-25 05:17:00|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|11
1643087860000|2022-01-25 05:17:40|332|331.85|332|331.85|332|331.85|332|331.85|13
1643087870000|2022-01-25 05:17:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|15
1643087880000|2022-01-25 05:18:00|332|331.85|332|331.85|332|331.85|332|331.85|17
1643087890000|2022-01-25 05:18:10|332.05|331.9|332.05|331.9|332.1|331.95|332.05|331.9|23
1643087900000|2022-01-25 05:18:20|332|331.85|331.95|331.8|332|331.85|331.95|331.8|5
1643087910000|2022-01-25 05:18:30|332|331.85|332|331.8|332|331.85|332|331.8|10
1643087920000|2022-01-25 05:18:40|331.95|331.85|332|331.85|332|331.85|331.95|331.8|21
1643087930000|2022-01-25 05:18:50|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|3
1643087940000|2022-01-25 05:19:00|332.1|331.85|332.15|332|332.15|332|332.1|331.85|14
1643087950000|2022-01-25 05:19:10|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|4
1643087960000|2022-01-25 05:19:20|332.05|331.9|332.05|331.9|332.1|331.9|332.05|331.9|12
1643087970000|2022-01-25 05:19:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643087980000|2022-01-25 05:19:40|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|7
1643087990000|2022-01-25 05:19:50|332.15|332|332.15|332|332.2|332.05|332.15|332|23
1643088000000|2022-01-25 05:20:00|332.1|331.95|332.1|331.95|332.1|332|332.1|331.95|12
1643088010000|2022-01-25 05:20:10|332.15|332|332.1|331.95|332.15|332|332.1|331.95|5
1643088020000|2022-01-25 05:20:20|332.15|332|332.15|331.95|332.15|332|332.1|331.95|8
1643088030000|2022-01-25 05:20:30|332.1|332|332.1|331.95|332.15|332|332.1|331.95|2
1643088040000|2022-01-25 05:20:40|||||||||1
1643088050000|2022-01-25 05:20:50|332.15|332|332.15|332|332.2|332|332.15|332|3
1643088060000|2022-01-25 05:21:00|332.2|332.05|332.15|332|332.2|332.05|332.15|332|11
1643088070000|2022-01-25 05:21:10|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|3
1643088080000|2022-01-25 05:21:20|332.15|332|332.1|331.95|332.15|332|332.1|331.95|8
1643088090000|2022-01-25 05:21:30|332.15||332.1||332.15||332.1||3
1643088100000|2022-01-25 05:21:40|332.15|332|332.2|332|332.2|332|332.15|332|9
1643088110000|2022-01-25 05:21:50|332.15||332.2||332.2||332.15||0
1643088120000|2022-01-25 05:22:00|332.25|332.05|332.25|332.1|332.25|332.1|332.25|332.05|18
1643088130000|2022-01-25 05:22:10|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|12
1643088140000|2022-01-25 05:22:20|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|20
1643088150000|2022-01-25 05:22:30|||||||||6
1643088160000|2022-01-25 05:22:40|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|29
1643088170000|2022-01-25 05:22:50|||||||||5
1643088180000|2022-01-25 05:23:00|332.25|332.1|332.35|332.2|332.35|332.2|332.25|332.1|26
1643088190000|2022-01-25 05:23:10|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|6
1643088200000|2022-01-25 05:23:20|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|15
1643088210000|2022-01-25 05:23:30|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|10
1643088220000|2022-01-25 05:23:40|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|2
1643088230000|2022-01-25 05:23:50|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|3
1643088240000|2022-01-25 05:24:00|332.35|332.2|332.35|332.15|332.35|332.2|332.3|332.15|8
1643088250000|2022-01-25 05:24:10|332.3||332.3||332.3||332.3||1
1643088260000|2022-01-25 05:24:20|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|12
1643088270000|2022-01-25 05:24:30|||||||||6
1643088290000|2022-01-25 05:24:50|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|15
1643088300000|2022-01-25 05:25:00|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|10
1643088310000|2022-01-25 05:25:10|332.3|332.15|332.3|332.15|332.3|332.15|332.25|332.1|9
1643088320000|2022-01-25 05:25:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|9
1643088340000|2022-01-25 05:25:40|332.4|332.25|332.55|332.35|332.55|332.35|332.4|332.25|24
1643088350000|2022-01-25 05:25:50|332.5||332.5||332.5||332.5||1
1643088360000|2022-01-25 05:26:00|332.55||332.55||332.55||332.5||0
1643088370000|2022-01-25 05:26:10|332.5||332.5||332.55||332.5||0
1643088380000|2022-01-25 05:26:20|||||||||3
1643088390000|2022-01-25 05:26:30|||||||||5
1643088400000|2022-01-25 05:26:40|332.55|332.4|332.55|332.35|332.55|332.4|332.45|332.3|37
1643088410000|2022-01-25 05:26:50|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.4|10
1643088420000|2022-01-25 05:27:00|332.5|332.35|332.5|332.35|332.55|332.35|332.5|332.35|2
1643088430000|2022-01-25 05:27:10|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|4
1643088440000|2022-01-25 05:27:20|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|6
1643088450000|2022-01-25 05:27:30|||||||||6
1643088460000|2022-01-25 05:27:40|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|4
1643088470000|2022-01-25 05:27:50|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|17
1643088480000|2022-01-25 05:28:00|332.45|332.3|332.4|332.25|332.45|332.3|332.4|332.25|22
1643088490000|2022-01-25 05:28:10|332.45|332.15|332.35|332.2|332.45|332.2|332.3|332.15|12
1643088500000|2022-01-25 05:28:20|332.4|332.25|332.35|332.2|332.45|332.25|332.35|332.2|9
1643088510000|2022-01-25 05:28:30||332.15||332.2||332.2||332.15|1
1643088520000|2022-01-25 05:28:40|||||||||1
1643088530000|2022-01-25 05:28:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|8
1643088540000|2022-01-25 05:29:00|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|8
1643088550000|2022-01-25 05:29:10|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|5
1643088560000|2022-01-25 05:29:20|332.3||332.3||332.3||332.25||4
1643088570000|2022-01-25 05:29:30|332.25||332.3||332.3||332.25||0
1643088580000|2022-01-25 05:29:40|332.25||332.25||332.25||332.25||5
1643088590000|2022-01-25 05:29:50|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332|16
1643088600000|2022-01-25 05:30:00|332.15|332|332.15|332|332.15|332|332.15|331.95|13
1643088610000|2022-01-25 05:30:10|332.2|332.05|332.15|332|332.2|332.05|332.15|332|17
1643088620000|2022-01-25 05:30:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643088630000|2022-01-25 05:30:30|332.15|332|332.15|332|332.15|332|332.15|332|6
1643088640000|2022-01-25 05:30:40|||||||||1
1643088650000|2022-01-25 05:30:50|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|5
1643088660000|2022-01-25 05:31:00|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|18
1643088670000|2022-01-25 05:31:10|||||||||4
1643088690000|2022-01-25 05:31:30|332.05|331.9|332.05|331.9|332.1|331.95|332.05|331.9|17
1643088700000|2022-01-25 05:31:40|332.1|331.95|332.2|332.05|332.2|332.05|332.1|331.95|19
1643088710000|2022-01-25 05:31:50|||||||||5
1643088720000|2022-01-25 05:32:00|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|15
1643088730000|2022-01-25 05:32:10|332.3||332.25||332.3||332.25||2
1643088740000|2022-01-25 05:32:20|332.2|332.05|332.2|332.05|332.25|332.05|332.15|332|20
1643088750000|2022-01-25 05:32:30|||||||||2
1643088760000|2022-01-25 05:32:40|332.15|332|332.2|332.05|332.2|332.05|332.15|332|16
1643088770000|2022-01-25 05:32:50|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|7
1643088780000|2022-01-25 05:33:00|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|19
1643088790000|2022-01-25 05:33:10|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332|22
1643088800000|2022-01-25 05:33:20|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|5
1643088810000|2022-01-25 05:33:30||332.05||332.1||332.1||332.05|7
1643088830000|2022-01-25 05:33:50|||||||||1
1643088840000|2022-01-25 05:34:00|332.2|332.05|332.2|332.05|332.25|332.1|332.2|332.05|16
1643088850000|2022-01-25 05:34:10|332.15|332|332.15|332|332.15|332|332.15|332|3
1643088860000|2022-01-25 05:34:20|332.2|332.05|332.15|332|332.2|332.05|332.15|332|0
1643088870000|2022-01-25 05:34:30|332.1|331.95|332.1|331.9|332.15|331.95|332.1|331.9|7
1643088880000|2022-01-25 05:34:40|332.05||332.05||332.05||332.05||0
1643088890000|2022-01-25 05:34:50|332|331.85|332|331.85|332|331.85|332|331.85|19
1643088900000|2022-01-25 05:35:00|||||||||8
1643088910000|2022-01-25 05:35:10|332.05|331.9|332|331.85|332.05|331.9|332|331.85|15
1643088920000|2022-01-25 05:35:20|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|8
1643088930000|2022-01-25 05:35:30|332|331.85|332|331.85|332|331.85|332|331.85|9
1643088940000|2022-01-25 05:35:40|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|13
1643088950000|2022-01-25 05:35:50|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|8
1643088960000|2022-01-25 05:36:00|||||||||1
1643088970000|2022-01-25 05:36:10||331.85||331.9||331.9||331.85|28
1643088980000|2022-01-25 05:36:20|||||||||4
1643088990000|2022-01-25 05:36:30|332|331.85|332.1|331.95|332.1|331.95|332|331.85|29
1643089000000|2022-01-25 05:36:40|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|10
1643089010000|2022-01-25 05:36:50|332|331.85|331.95|331.8|332|331.85|331.95|331.8|13
1643089020000|2022-01-25 05:37:00|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|23
1643089030000|2022-01-25 05:37:10|||||||||11
1643089050000|2022-01-25 05:37:30|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|22
1643089060000|2022-01-25 05:37:40|331.95|331.8|331.9|331.75|331.95|331.8|331.9|331.75|26
1643089070000|2022-01-25 05:37:50|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|9
1643089080000|2022-01-25 05:38:00|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|16
1643089090000|2022-01-25 05:38:10|||||||||2
1643089100000|2022-01-25 05:38:20|331.75|331.6|331.7|331.55|331.75|331.6|331.7|331.55|36
1643089110000|2022-01-25 05:38:30|331.75|331.6|331.75|331.6|331.75|331.6|331.7|331.55|44
1643089120000|2022-01-25 05:38:40|331.7|331.55|331.7|331.55|331.7|331.55|331.6|331.45|69
1643089130000|2022-01-25 05:38:50|331.65|331.5|331.75|331.6|331.75|331.6|331.65|331.5|32
1643089140000|2022-01-25 05:39:00|331.7|331.55|331.75|331.55|331.75|331.55|331.65|331.5|27
1643089150000|2022-01-25 05:39:10|331.7|331.6|331.75|331.55|331.75|331.6|331.7|331.55|5
1643089160000|2022-01-25 05:39:20|331.7|331.5|331.7|331.55|331.7|331.55|331.65|331.5|457
1643089170000|2022-01-25 05:39:30|331.75|331.5|331.75|331.6|331.75|331.6|331.75|331.5|7
1643089180000|2022-01-25 05:39:40|331.7|331.55|331.7|331.55|331.7|331.55|331.7|331.55|533
1643089190000|2022-01-25 05:39:50|331.65|331.5|331.75|331.6|331.75|331.6|331.65|331.5|11
1643089200000|2022-01-25 05:40:00|331.7|331.55|331.75|331.6|331.75|331.6|331.7|331.55|7
1643089210000|2022-01-25 05:40:10|||||||||5
1643089220000|2022-01-25 05:40:20|331.8|331.65|331.9|331.7|331.9|331.75|331.8|331.65|40
1643089230000|2022-01-25 05:40:30|331.85|331.75|331.85|331.7|331.85|331.75|331.85|331.7|2
1643089240000|2022-01-25 05:40:40|331.9||331.85||331.9||331.85||8
1643089260000|2022-01-25 05:41:00|331.9|331.8|331.95|331.8|332|331.8|331.9|331.8|25
1643089270000|2022-01-25 05:41:10|331.9|331.75|331.9|331.75|331.95|331.75|331.9|331.75|10
1643089290000|2022-01-25 05:41:30|331.95|331.8|331.95|331.8|331.95|331.8|331.9|331.75|15
1643089300000|2022-01-25 05:41:40|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|8
1643089310000|2022-01-25 05:41:50|331.85|331.7|331.95|331.75|331.95|331.75|331.85|331.7|25
1643089320000|2022-01-25 05:42:00|331.9|331.8|332|331.85|332|331.85|331.9|331.75|6
1643089330000|2022-01-25 05:42:10|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|5
1643089340000|2022-01-25 05:42:20|332.1|331.95|332|331.85|332.1|331.95|332|331.85|10
1643089350000|2022-01-25 05:42:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|2
1643089360000|2022-01-25 05:42:40|332|331.85|332.1|331.95|332.1|331.95|332|331.85|11
1643089370000|2022-01-25 05:42:50|332.05|331.9|332.05|331.9|332.1|331.9|332.05|331.9|5
1643089380000|2022-01-25 05:43:00|332.1||332.05||332.1||332.05||4
1643089390000|2022-01-25 05:43:10|332|331.85|332|331.85|332|331.85|332|331.85|2
1643089400000|2022-01-25 05:43:20|332.05||332||332.05||332||2
1643089420000|2022-01-25 05:43:40||331.8||331.85||331.85||331.8|12
1643089430000|2022-01-25 05:43:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|5
1643089440000|2022-01-25 05:44:00|332|331.9|332.05|331.9|332.05|331.9|332|331.9|9
1643089450000|2022-01-25 05:44:10|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|15
1643089470000|2022-01-25 05:44:30|||||||||1
1643089480000|2022-01-25 05:44:40|332|331.85|332.05|331.9|332.05|331.9|332|331.85|17
1643089490000|2022-01-25 05:44:50|||||||||1
1643089500000|2022-01-25 05:45:00|||||||||5
1643089510000|2022-01-25 05:45:10|||||||||1
1643089520000|2022-01-25 05:45:20|332|331.85|331.95|331.8|332|331.85|331.95|331.8|18
1643089530000|2022-01-25 05:45:30|332|331.85|332|331.85|332|331.85|332|331.85|13
1643089540000|2022-01-25 05:45:40|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|7
1643089550000|2022-01-25 05:45:50|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|10
1643089560000|2022-01-25 05:46:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|15
1643089570000|2022-01-25 05:46:10|||||||||1
1643089580000|2022-01-25 05:46:20|||||||||4
1643089600000|2022-01-25 05:46:40|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|6
1643089610000|2022-01-25 05:46:50|||||||||11
1643089620000|2022-01-25 05:47:00|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|19
1643089630000|2022-01-25 05:47:10|331.95|331.85|332.05|331.9|332.05|331.9|331.95|331.85|13
1643089640000|2022-01-25 05:47:20|332|331.85|332.05|331.85|332.05|331.85|332|331.85|3
1643089650000|2022-01-25 05:47:30|332|331.9|332.05|331.9|332.05|331.9|332|331.9|3
1643089660000|2022-01-25 05:47:40|332|331.85|332|331.85|332|331.85|332|331.85|2
1643089670000|2022-01-25 05:47:50|||||||||3
1643089680000|2022-01-25 05:48:00|332.05|331.8|332|331.85|332.05|331.85|332|331.8|5
1643089690000|2022-01-25 05:48:10|332.05||332.05||332.05||332||0
1643089700000|2022-01-25 05:48:20||331.9||331.9||331.9||331.9|2
1643089720000|2022-01-25 05:48:40|332|331.85|332.05|331.85|332.05|331.85|332|331.85|11
1643089730000|2022-01-25 05:48:50|332|331.9|332|331.85|332.05|331.9|332|331.85|12
1643089740000|2022-01-25 05:49:00|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|4
1643089750000|2022-01-25 05:49:10|332.1|331.95|332.1|331.95|332.15|332|332.1|331.95|24
1643089760000|2022-01-25 05:49:20|332.15|332|332.1|331.95|332.15|332|332.1|331.95|13
1643089770000|2022-01-25 05:49:30|332.05|331.9|332.15|332|332.15|332|332.05|331.9|20
1643089790000|2022-01-25 05:49:50|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|9
1643089800000|2022-01-25 05:50:00|||||||||4
1643089810000|2022-01-25 05:50:10|332|331.85|331.95|331.8|332|331.9|331.95|331.8|7
1643089820000|2022-01-25 05:50:20|332.05|331.85|332.05|331.9|332.05|331.9|332.05|331.85|9
1643089830000|2022-01-25 05:50:30|332|331.85|332|331.85|332|331.9|332|331.85|1
1643089840000|2022-01-25 05:50:40|||||||||4
1643089850000|2022-01-25 05:50:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|8
1643089860000|2022-01-25 05:51:00|331.9|331.75|331.95|331.75|331.95|331.8|331.9|331.75|7
1643089870000|2022-01-25 05:51:10|331.9|331.7|331.95|331.75|331.95|331.8|331.85|331.7|8
1643089880000|2022-01-25 05:51:20||331.8||331.8||331.8||331.8|0
1643089890000|2022-01-25 05:51:30|||||||||183
1643089900000|2022-01-25 05:51:40|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|6
1643089910000|2022-01-25 05:51:50|331.95||331.95||331.95||331.9||1
1643089920000|2022-01-25 05:52:00|331.9|331.8|331.9|331.75|331.95|331.8|331.9|331.75|3
1643089930000|2022-01-25 05:52:10|||||||||4
1643089940000|2022-01-25 05:52:20||331.7||331.7||331.7||331.7|15
1643089950000|2022-01-25 05:52:30|331.85|331.75|331.85|331.7|331.85|331.75|331.85|331.7|6
1643089960000|2022-01-25 05:52:40|331.9||331.85||331.9||331.85||18
1643089970000|2022-01-25 05:52:50|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|7
1643089980000|2022-01-25 05:53:00||331.7||331.75||331.75||331.7|1
1643089990000|2022-01-25 05:53:10||331.7||331.75||331.75||331.7|5
1643090000000|2022-01-25 05:53:20|331.85|331.7|331.85|331.7|331.85|331.75|331.85|331.7|5
1643090010000|2022-01-25 05:53:30|331.9|331.75|331.9|331.75|331.95|331.8|331.9|331.75|16
1643090020000|2022-01-25 05:53:40|||||||||2
1643090030000|2022-01-25 05:53:50|||||||||3
1643090040000|2022-01-25 05:54:00|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|6
1643090050000|2022-01-25 05:54:10|331.8|331.65|331.9|331.7|331.9|331.7|331.8|331.65|18
1643090060000|2022-01-25 05:54:20|331.95|331.75|331.95|331.8|331.95|331.8|331.95|331.75|5
1643090070000|2022-01-25 05:54:30|331.9|331.75|331.95|331.75|331.95|331.8|331.9|331.75|9
1643090080000|2022-01-25 05:54:40|331.9|331.8|331.95|331.8|331.95|331.8|331.9|331.8|2
1643090090000|2022-01-25 05:54:50|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|8
1643090100000|2022-01-25 05:55:00|331.9||331.95||331.95||331.9||7
1643090110000|2022-01-25 05:55:10|331.9||331.95||331.95||331.9||0
1643090120000|2022-01-25 05:55:20|331.9|331.8|332|331.8|332|331.8|331.9|331.75|8
1643090130000|2022-01-25 05:55:30|331.95|331.75|331.95|331.75|332|331.8|331.95|331.75|4
1643090140000|2022-01-25 05:55:40|332|331.8|332|331.85|332|331.85|331.9|331.75|2
1643090150000|2022-01-25 05:55:50|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|19
1643090160000|2022-01-25 05:56:00|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|7
1643090170000|2022-01-25 05:56:10|332.15||332.15||332.15||332.1||6
1643090180000|2022-01-25 05:56:20|332.1||332.15||332.15||332.1||2
1643090190000|2022-01-25 05:56:30|332.1|332|332.1|331.95|332.1|332|332.1|331.95|4
1643090210000|2022-01-25 05:56:50|||||||||9
1643090220000|2022-01-25 05:57:00|332.15|332|332.15|332|332.15|332|332.15|332|4
1643090230000|2022-01-25 05:57:10|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643090240000|2022-01-25 05:57:20|332.15|332|332.15|332|332.15|332|332.15|332|4
1643090250000|2022-01-25 05:57:30||331.95||332||332||331.95|5
1643090260000|2022-01-25 05:57:40|332.2|331.95|332.1|331.95|332.2|331.95|332.1|331.95|8
1643090270000|2022-01-25 05:57:50|332.15|332|332.15|332|332.15|332|332.15|332|4
1643090280000|2022-01-25 05:58:00||331.95||331.95||331.95||331.95|3
1643090290000|2022-01-25 05:58:10|332.2|332|332.15|332|332.2|332.05|332.15|332|9
1643090300000|2022-01-25 05:58:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|5
1643090310000|2022-01-25 05:58:30||331.9||331.9||331.95||331.9|7
1643090320000|2022-01-25 05:58:40|332.05|331.95|332.1|331.9|332.1|331.95|332.05|331.9|12
1643090330000|2022-01-25 05:58:50||331.95||331.9||331.95||331.9|2
1643090340000|2022-01-25 05:59:00|332.15|331.95|332.15|332|332.15|332|332.15|331.9|13
1643090350000|2022-01-25 05:59:10|332.2|332.05|332.2|332|332.2|332.05|332.15|332|16
1643090360000|2022-01-25 05:59:20|332.15|332.05|332.2|332.05|332.2|332.05|332.15|332|1
1643090370000|2022-01-25 05:59:30|332.15|332|332.2|332.05|332.2|332.05|332.15|332|14
1643090380000|2022-01-25 05:59:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|12
1643090390000|2022-01-25 05:59:50|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|5
1643090400000|2022-01-25 06:00:00|332.35|332.15|332.3|332.1|332.35|332.2|332.25|332.1|30
1643090410000|2022-01-25 06:00:10|332.35|332.15|332.45|332.3|332.5|332.3|332.35|332.1|39
1643090420000|2022-01-25 06:00:20|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|10
1643090430000|2022-01-25 06:00:30|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|5
1643090440000|2022-01-25 06:00:40|332.45|332.3|332.4|332.25|332.5|332.3|332.4|332.25|6
1643090450000|2022-01-25 06:00:50|332.45|332.3|332.4|332.25|332.45|332.3|332.4|332.25|3
1643090460000|2022-01-25 06:01:00|332.45|332.3|332.35|332.2|332.45|332.3|332.35|332.2|12
1643090470000|2022-01-25 06:01:10||332.15||332.15||332.15||332.15|14
1643090480000|2022-01-25 06:01:20|332.3|332.2|332.3|332.1|332.3|332.2|332.25|332.1|13
1643090490000|2022-01-25 06:01:30|332.25|332.05|332.25|332.05|332.3|332.05|332.25|332.05|8
1643090500000|2022-01-25 06:01:40|332.3|332.1|332.25|332.1|332.3|332.1|332.25|332.1|0
1643090510000|2022-01-25 06:01:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|8
1643090520000|2022-01-25 06:02:00|332.35|332.2|332.35|332.2|332.4|332.25|332.35|332.2|13
1643090530000|2022-01-25 06:02:10|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|10
1643090540000|2022-01-25 06:02:20|||||||||2
1643090550000|2022-01-25 06:02:30|332.3|332.15|332.3|332.1|332.3|332.15|332.25|332.1|9
1643090560000|2022-01-25 06:02:40|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|14
1643090570000|2022-01-25 06:02:50|332.25|332.15|332.2|332.05|332.25|332.15|332.2|332.05|7
1643090580000|2022-01-25 06:03:00|332.25|332.1|332.25|332.1|332.25|332.1|332.2|332.05|5
1643090590000|2022-01-25 06:03:10|332.2|332.05|332.25|332.05|332.25|332.1|332.15|332|7
1643090600000|2022-01-25 06:03:20|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.05|7
1643090610000|2022-01-25 06:03:30|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|5
1643090620000|2022-01-25 06:03:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|3
1643090630000|2022-01-25 06:03:50|332.25|332|332.25|332.05|332.25|332.1|332.25|332|15
1643090640000|2022-01-25 06:04:00||332.1||332.1||332.1||332.05|5
1643090650000|2022-01-25 06:04:10|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|2
1643090660000|2022-01-25 06:04:20|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332.05|2
1643090680000|2022-01-25 06:04:40|332.15|332|332.2|332|332.2|332.05|332.15|332|16
1643090690000|2022-01-25 06:04:50|332.15|332.05|332.2|332|332.2|332.05|332.15|332|5
1643090700000|2022-01-25 06:05:00|332.15|332.05|332.2|332|332.2|332.05|332.15|332|1
1643090710000|2022-01-25 06:05:10|332.15|332.05|332.15|332|332.15|332.05|332.15|332|7
1643090720000|2022-01-25 06:05:20|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|18
1643090730000|2022-01-25 06:05:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|6
1643090740000|2022-01-25 06:05:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|4
1643090750000|2022-01-25 06:05:50|332.2|332.05|332.15|332|332.2|332.05|332.15|332|2
1643090760000|2022-01-25 06:06:00|332.2|331.95|332.1|331.95|332.2|331.95|332.1|331.95|5
1643090770000|2022-01-25 06:06:10|||||||||2
1643090780000|2022-01-25 06:06:20|332.05|331.9|332.15|332|332.15|332|332.05|331.9|26
1643090790000|2022-01-25 06:06:30|332.1|331.95|332.15|331.95|332.15|331.95|332.1|331.95|7
1643090800000|2022-01-25 06:06:40|332.1|332|332.15|332|332.15|332|332.1|331.95|1
1643090810000|2022-01-25 06:06:50|332.2|332.05|332.2|332.05|332.25|332.1|332.2|332.05|12
1643090820000|2022-01-25 06:07:00|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|12
1643090830000|2022-01-25 06:07:10|||||||||1
1643090840000|2022-01-25 06:07:20|332.2|332.05|332.15|332|332.2|332.05|332.15|332|6
1643090850000|2022-01-25 06:07:30|||||||||11
1643090860000|2022-01-25 06:07:40|332.1|331.95|332.15|332|332.15|332|332.1|331.95|5
1643090880000|2022-01-25 06:08:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|20
1643090890000|2022-01-25 06:08:10|332.15|332|332.15|332|332.15|332.05|332.15|332|11
1643090900000|2022-01-25 06:08:20|||||||||1
1643090910000|2022-01-25 06:08:30|332.2|331.95|332.2|332.05|332.2|332.05|332.2|331.95|16
1643090920000|2022-01-25 06:08:40|332.15|332|332.2|332.05|332.2|332.05|332.15|332|4
1643090930000|2022-01-25 06:08:50|332.15|332|332.15|332|332.15|332|332.15|332|5
1643090940000|2022-01-25 06:09:00|332.2|331.95|332.15|332|332.2|332.05|332.15|331.95|9
1643090950000|2022-01-25 06:09:10|332.2|332.05|332.15|332|332.25|332.1|332.15|332|4
1643090970000|2022-01-25 06:09:30|332.2|332.05|332.15|332|332.2|332.05|332.15|332|12
1643090980000|2022-01-25 06:09:40|||||||||3
1643090990000|2022-01-25 06:09:50|332.1|331.95|332.15|331.95|332.15|332|332.1|331.95|9
1643091000000|2022-01-25 06:10:00||332||332||332||331.95|4
1643091010000|2022-01-25 06:10:10||331.95||331.95||331.95||331.95|1
1643091020000|2022-01-25 06:10:20||332||331.95||332||331.95|1
1643091030000|2022-01-25 06:10:30|332.1|332|332.15|332|332.15|332|332.1|331.95|2
1643091040000|2022-01-25 06:10:40|||||||||10
1643091050000|2022-01-25 06:10:50|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|11
1643091060000|2022-01-25 06:11:00|332.15|332|332.15|332|332.15|332.05|332.15|332|9
1643091070000|2022-01-25 06:11:10|332.2|332.05|332.15|332|332.2|332.05|332.15|332|4
1643091100000|2022-01-25 06:11:40|332.1|331.95|332.15|331.95|332.15|332|332.1|331.95|24
1643091110000|2022-01-25 06:11:50|332.1|332|332.15|332|332.15|332|332.1|332|4
1643091120000|2022-01-25 06:12:00|332.2|332.05|332.2|332|332.25|332.05|332.2|332|22
1643091130000|2022-01-25 06:12:10|||||||||1
1643091140000|2022-01-25 06:12:20|332.15||332.15||332.15||332.15||0
1643091160000|2022-01-25 06:12:40|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643091170000|2022-01-25 06:12:50|332.15|332|332.1|331.95|332.15|332|332.1|331.95|15
1643091190000|2022-01-25 06:13:10|||||||||1
1643091200000|2022-01-25 06:13:20|||||||||4
1643091210000|2022-01-25 06:13:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|14
1643091220000|2022-01-25 06:13:40|332|331.85|332|331.85|332|331.85|332|331.85|3
1643091230000|2022-01-25 06:13:50|331.95|331.8|331.9|331.75|331.95|331.8|331.9|331.75|33
1643091240000|2022-01-25 06:14:00|331.95|331.8|332|331.85|332|331.85|331.95|331.8|10
1643091250000|2022-01-25 06:14:10|332.05|331.8|332.05|331.85|332.05|331.9|332.05|331.8|20
1643091260000|2022-01-25 06:14:20|332||332||332.05||332||0
1643091270000|2022-01-25 06:14:30|||||||||4
1643091280000|2022-01-25 06:14:40|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|2
1643091290000|2022-01-25 06:14:50|||||||||3
1643091300000|2022-01-25 06:15:00|332.1||332.05||332.1||332.05||11
1643091310000|2022-01-25 06:15:10|332|331.85|332|331.85|332|331.85|332|331.85|7
1643091320000|2022-01-25 06:15:20|331.95|331.8|332|331.85|332|331.85|331.95|331.8|7
1643091330000|2022-01-25 06:15:30|332.05|331.8|332|331.85|332.05|331.85|332|331.8|6
1643091340000|2022-01-25 06:15:40|332.05|331.9|332|331.85|332.05|331.9|332|331.85|12
1643091350000|2022-01-25 06:15:50|||||||||5
1643091360000|2022-01-25 06:16:00|332.05|331.9|332|331.85|332.05|331.9|332|331.85|10
1643091370000|2022-01-25 06:16:10|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|1
1643091390000|2022-01-25 06:16:30|332|331.85|332|331.85|332.05|331.9|332|331.85|29
1643091400000|2022-01-25 06:16:40||331.8||331.85||331.85||331.8|1
1643091410000|2022-01-25 06:16:50|||||||||4
1643091420000|2022-01-25 06:17:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|3
1643091430000|2022-01-25 06:17:10|||||||||2
1643091450000|2022-01-25 06:17:30|331.9|331.75|332.05|331.85|332.05|331.85|331.9|331.75|35
1643091460000|2022-01-25 06:17:40|332|331.8|332|331.85|332.05|331.85|332|331.8|49
1643091470000|2022-01-25 06:17:50|332.05|331.9|332.05|331.85|332.05|331.9|332.05|331.85|8
1643091480000|2022-01-25 06:18:00||331.9||331.85||331.9||331.85|1
1643091490000|2022-01-25 06:18:10||331.9||331.9||331.9||331.9|1
1643091500000|2022-01-25 06:18:20|332.1|331.85|332.05|331.85|332.1|331.85|332.05|331.85|15
1643091510000|2022-01-25 06:18:30|332|331.9|332.05|331.9|332.05|331.9|332|331.85|7
1643091520000|2022-01-25 06:18:40|||||||||2
1643091530000|2022-01-25 06:18:50|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|9
1643091540000|2022-01-25 06:19:00||331.9||331.9||331.9||331.9|6
1643091550000|2022-01-25 06:19:10|332.05|331.95|332.05|331.9|332.05|331.95|332.05|331.9|5
1643091560000|2022-01-25 06:19:20|332.1|331.95|332.15|332|332.15|332|332.1|331.95|16
1643091580000|2022-01-25 06:19:40|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643091590000|2022-01-25 06:19:50|332.15||332.1||332.15||332.1||0
1643091600000|2022-01-25 06:20:00|332.15||332.15||332.15||332.1||6
1643091610000|2022-01-25 06:20:10|332.1||332.15||332.15||332.1||2
1643091620000|2022-01-25 06:20:20|332.1||332.15||332.15||332.1||13
1643091630000|2022-01-25 06:20:30|332.2|332|332.25|332.05|332.25|332.05|332.2|332|12
1643091640000|2022-01-25 06:20:40|332.2|332.1|332.2|332.05|332.25|332.1|332.2|332.05|3
1643091650000|2022-01-25 06:20:50|332.15|332|332.15|332|332.15|332|332.15|332|10
1643091660000|2022-01-25 06:21:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|35
1643091670000|2022-01-25 06:21:10|||||||||6
1643091680000|2022-01-25 06:21:20|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|8
1643091690000|2022-01-25 06:21:30|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|10
1643091700000|2022-01-25 06:21:40|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|10
1643091710000|2022-01-25 06:21:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|1
1643091720000|2022-01-25 06:22:00|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|28
1643091730000|2022-01-25 06:22:10|332.3|332.15|332.3|332.1|332.3|332.15|332.25|332.1|9
1643091740000|2022-01-25 06:22:20||332.15||332.15||332.15||332.15|1
1643091750000|2022-01-25 06:22:30|332.25|332.1|332.25|332.1|332.25|332.15|332.25|332.1|2
1643091760000|2022-01-25 06:22:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|4
1643091770000|2022-01-25 06:22:50|332.25|332.1|332.3|332.1|332.3|332.15|332.25|332.1|17
1643091780000|2022-01-25 06:23:00|332.25|332.15|332.3|332.15|332.3|332.15|332.25|332.15|6
1643091790000|2022-01-25 06:23:10|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|7
1643091800000|2022-01-25 06:23:20|332.35|332.1|332.3|332.1|332.35|332.1|332.3|332.1|2
1643091810000|2022-01-25 06:23:30|332.25|332.15|332.3|332.15|332.3|332.15|332.25|332.1|5
1643091820000|2022-01-25 06:23:40|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|6
1643091830000|2022-01-25 06:23:50|||||||||2
1643091840000|2022-01-25 06:24:00||332.05||332.05||332.05||332.05|1
1643091850000|2022-01-25 06:24:10|332.2|332.1|332.2|332.05|332.2|332.1|332.2|332.05|1
1643091860000|2022-01-25 06:24:20|332.15|332|332.15|332|332.15|332|332.15|332|10
1643091890000|2022-01-25 06:24:50|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|6
1643091900000|2022-01-25 06:25:00|332.15|332|332.2|332.05|332.2|332.05|332.15|331.95|21
1643091910000|2022-01-25 06:25:10|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|4
1643091920000|2022-01-25 06:25:20|332.3|332.15|332.3|332.1|332.3|332.15|332.3|332.1|16
1643091930000|2022-01-25 06:25:30|332.25||332.3||332.3||332.25||5
1643091940000|2022-01-25 06:25:40|332.25||332.3||332.3||332.25||0
1643091950000|2022-01-25 06:25:50|332.25|332.05|332.2|332.05|332.25|332.05|332.2|332.05|9
1643091960000|2022-01-25 06:26:00|||||||||1
1643091970000|2022-01-25 06:26:10|332.15|332|332.2|332.05|332.2|332.05|332.15|332|15
1643091980000|2022-01-25 06:26:20||332||332||332||332|0
1643091990000|2022-01-25 06:26:30|332.15|332.05|332.2|332.05|332.2|332.05|332.15|332.05|0
1643092000000|2022-01-25 06:26:40|||||||||1
1643092010000|2022-01-25 06:26:50|||||||||1
1643092020000|2022-01-25 06:27:00|||||||||6
1643092030000|2022-01-25 06:27:10|332.15|332|332.2|332.05|332.2|332.05|332.15|332|10
1643092040000|2022-01-25 06:27:20||332||332||332||332|1
1643092050000|2022-01-25 06:27:30|332.15|332.05|332.2|332|332.2|332.05|332.15|332|10
1643092060000|2022-01-25 06:27:40||332.05||332||332.05||332|2
1643092070000|2022-01-25 06:27:50|332.15|332.05|332.15|331.95|332.15|332.05|332.15|331.95|4
1643092080000|2022-01-25 06:28:00||332||331.95||332||331.95|6
1643092090000|2022-01-25 06:28:10|332.1|332|332.15|331.95|332.15|332|332.1|331.95|4
1643092100000|2022-01-25 06:28:20|332.1||332.1||332.1||332.1||5
1643092110000|2022-01-25 06:28:30|||||||||1
1643092120000|2022-01-25 06:28:40||331.9||331.9||331.9||331.9|10
1643092130000|2022-01-25 06:28:50||331.95||331.95||331.95||331.95|5
1643092140000|2022-01-25 06:29:00|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|6
1643092160000|2022-01-25 06:29:20|332.15|332|332.15|332|332.15|332|332.15|332|24
1643092180000|2022-01-25 06:29:40||331.95||331.95||332||331.95|6
1643092190000|2022-01-25 06:29:50||332||332||332||331.95|11
1643092210000|2022-01-25 06:30:10|||||||||1
1643092220000|2022-01-25 06:30:20|||||||||6
1643092230000|2022-01-25 06:30:30|||||||||2
1643092240000|2022-01-25 06:30:40||331.95||332||332||331.95|5
1643092250000|2022-01-25 06:30:50|||||||||1
1643092270000|2022-01-25 06:31:10|||||||||6
1643092290000|2022-01-25 06:31:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|12
1643092300000|2022-01-25 06:31:40|332.15|332|332.15|332|332.15|332|332.15|332|13
1643092310000|2022-01-25 06:31:50|||||||||1
1643092330000|2022-01-25 06:32:10||331.95||332||332||331.95|15
1643092340000|2022-01-25 06:32:20|||||||||1
1643092360000|2022-01-25 06:32:40|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643092370000|2022-01-25 06:32:50|332.15|332|332.15|332|332.15|332|332.15|331.95|9
1643092380000|2022-01-25 06:33:00||331.95||332||332||331.95|7
1643092400000|2022-01-25 06:33:20|||||||||3
1643092420000|2022-01-25 06:33:40|||||||||1
1643092440000|2022-01-25 06:34:00|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|12
1643092450000|2022-01-25 06:34:10|332.15|332|332.15|332|332.15|332|332.15|332|27
1643092460000|2022-01-25 06:34:20|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|12
1643092470000|2022-01-25 06:34:30|332.15|332|332.15|332|332.15|332.05|332.15|332|12
1643092480000|2022-01-25 06:34:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|5
1643092490000|2022-01-25 06:34:50|||||||||1
1643092500000|2022-01-25 06:35:00|332.15|332|332.15|332|332.15|332|332.15|332|1
1643092510000|2022-01-25 06:35:10|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|9
1643092520000|2022-01-25 06:35:20|332.15|332|332.2|332|332.2|332|332.15|332|4
1643092530000|2022-01-25 06:35:30||332.05||332.05||332.05||332|3
1643092540000|2022-01-25 06:35:40|332.15|332|332.2|332|332.2|332|332.15|332|11
1643092550000|2022-01-25 06:35:50||332.05||332.05||332.05||332.05|0
1643092580000|2022-01-25 06:36:20|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|24
1643092590000|2022-01-25 06:36:30|||||||||8
1643092600000|2022-01-25 06:36:40|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|6
1643092610000|2022-01-25 06:36:50|332.3||332.25||332.3||332.25||0
1643092620000|2022-01-25 06:37:00|||||||||2
1643092630000|2022-01-25 06:37:10|||||||||2
1643092640000|2022-01-25 06:37:20|332.2|332.05|332.25|332.1|332.3|332.1|332.2|332.05|20
1643092660000|2022-01-25 06:37:40|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332.05|5
1643092670000|2022-01-25 06:37:50||332||332||332||332|1
1643092680000|2022-01-25 06:38:00||332.05||332.05||332.05||332|7
1643092690000|2022-01-25 06:38:10|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|16
1643092700000|2022-01-25 06:38:20|332.3|332.15|332.3|332.1|332.3|332.15|332.25|332.1|0
1643092710000|2022-01-25 06:38:30|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|4
1643092720000|2022-01-25 06:38:40|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|5
1643092730000|2022-01-25 06:38:50|332.25||332.25||332.3||332.25||1
1643092740000|2022-01-25 06:39:00|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|5
1643092750000|2022-01-25 06:39:10|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|8
1643092760000|2022-01-25 06:39:20|332.3|332.15|332.35|332.15|332.35|332.15|332.3|332.15|7
1643092770000|2022-01-25 06:39:30|332.3|332.2|332.35|332.15|332.35|332.2|332.3|332.15|1
1643092780000|2022-01-25 06:39:40|332.3||332.35||332.35||332.3||4
1643092790000|2022-01-25 06:39:50|332.3|332.1|332.25|332.1|332.3|332.1|332.25|332.1|2
1643092800000|2022-01-25 06:40:00|||||||||1
1643092810000|2022-01-25 06:40:10|332.2|332.05|332.25|332.05|332.25|332.1|332.2|332.05|7
1643092820000|2022-01-25 06:40:20|332.2||332.2||332.25||332.2||4
1643092830000|2022-01-25 06:40:30|||||||||1
1643092840000|2022-01-25 06:40:40|332.25|332|332.2|332.05|332.25|332.05|332.15|332|21
1643092850000|2022-01-25 06:40:50|332.15|332|332.15|332|332.2|332|332.15|332|2
1643092860000|2022-01-25 06:41:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|2
1643092880000|2022-01-25 06:41:20|||||||||11
1643092890000|2022-01-25 06:41:30|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|9
1643092900000|2022-01-25 06:41:40|||||||||1
1643092910000|2022-01-25 06:41:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|8
1643092920000|2022-01-25 06:42:00|||||||||2
1643092940000|2022-01-25 06:42:20|||||||||1
1643092950000|2022-01-25 06:42:30|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|16
1643092970000|2022-01-25 06:42:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|3
1643092980000|2022-01-25 06:43:00||332.15||332.2||332.2||332.15|12
1643092990000|2022-01-25 06:43:10|||||||||1
1643093010000|2022-01-25 06:43:30|||||||||1
1643093020000|2022-01-25 06:43:40|||||||||2
1643093030000|2022-01-25 06:43:50|332.3|332.15|332.3|332.15|332.35|332.15|332.3|332.15|5
1643093040000|2022-01-25 06:44:00|||||||||4
1643093050000|2022-01-25 06:44:10|||||||||1
1643093060000|2022-01-25 06:44:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|12
1643093070000|2022-01-25 06:44:30|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|7
1643093080000|2022-01-25 06:44:40|||||||||4
1643093090000|2022-01-25 06:44:50|||||||||1
1643093110000|2022-01-25 06:45:10|||||||||1
1643093120000|2022-01-25 06:45:20|||||||||2
1643093130000|2022-01-25 06:45:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|15
1643093140000|2022-01-25 06:45:40|||||||||3
1643093150000|2022-01-25 06:45:50|||||||||3
1643093160000|2022-01-25 06:46:00|||||||||1
1643093170000|2022-01-25 06:46:10|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|15
1643093190000|2022-01-25 06:46:30|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|8
1643093200000|2022-01-25 06:46:40|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|11
1643093210000|2022-01-25 06:46:50|||||||||5
1643093220000|2022-01-25 06:47:00|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|14
1643093230000|2022-01-25 06:47:10|||||||||1
1643093240000|2022-01-25 06:47:20|||||||||2
1643093250000|2022-01-25 06:47:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|7
1643093260000|2022-01-25 06:47:40|||||||||2
1643093270000|2022-01-25 06:47:50|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|9
1643093280000|2022-01-25 06:48:00|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|6
1643093300000|2022-01-25 06:48:20|||||||||4
1643093320000|2022-01-25 06:48:40|||||||||1
1643093330000|2022-01-25 06:48:50|||||||||2
1643093340000|2022-01-25 06:49:00|||||||||2
1643093350000|2022-01-25 06:49:10|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|27
1643093360000|2022-01-25 06:49:20|||||||||3
1643093380000|2022-01-25 06:49:40|||||||||3
1643093400000|2022-01-25 06:50:00|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|25
1643093410000|2022-01-25 06:50:10|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|19
1643093420000|2022-01-25 06:50:20|||||||||2
1643093440000|2022-01-25 06:50:40|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|12
1643093460000|2022-01-25 06:51:00|||||||||1
1643093480000|2022-01-25 06:51:20|||||||||5
1643093490000|2022-01-25 06:51:30|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|28
1643093500000|2022-01-25 06:51:40|||||||||1
1643093510000|2022-01-25 06:51:50|||||||||1
1643093520000|2022-01-25 06:52:00|||||||||2
1643093530000|2022-01-25 06:52:10|||||||||3
1643093540000|2022-01-25 06:52:20|||||||||2
1643093550000|2022-01-25 06:52:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|9
1643093560000|2022-01-25 06:52:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|7
1643093570000|2022-01-25 06:52:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|21
1643093580000|2022-01-25 06:53:00|||||||||1
1643093590000|2022-01-25 06:53:10|||||||||11
1643093600000|2022-01-25 06:53:20|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|25
1643093610000|2022-01-25 06:53:30|||||||||3
1643093620000|2022-01-25 06:53:40|||||||||1
1643093640000|2022-01-25 06:54:00|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|11
1643093660000|2022-01-25 06:54:20|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|11
1643093670000|2022-01-25 06:54:30|||||||||1
1643093680000|2022-01-25 06:54:40|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|11
1643093690000|2022-01-25 06:54:50|||||||||5
1643093700000|2022-01-25 06:55:00|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|4
1643093720000|2022-01-25 06:55:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|12
1643093730000|2022-01-25 06:55:30|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|8
1643093740000|2022-01-25 06:55:40|||||||||4
1643093750000|2022-01-25 06:55:50|||||||||3
1643093770000|2022-01-25 06:56:10|||||||||1
1643093790000|2022-01-25 06:56:30|||||||||7
1643093800000|2022-01-25 06:56:40|||||||||2
1643093810000|2022-01-25 06:56:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|16
1643093820000|2022-01-25 06:57:00|||||||||1
1643093830000|2022-01-25 06:57:10|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|16
1643093840000|2022-01-25 06:57:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|4
1643093860000|2022-01-25 06:57:40|||||||||2
1643093870000|2022-01-25 06:57:50|||||||||1
1643093880000|2022-01-25 06:58:00|||||||||11
1643093890000|2022-01-25 06:58:10|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|32
1643093900000|2022-01-25 06:58:20|332.3||332.25||332.3||332.25||3
1643093910000|2022-01-25 06:58:30|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|14
1643093920000|2022-01-25 06:58:40|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|17
1643093930000|2022-01-25 06:58:50|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|6
1643093940000|2022-01-25 06:59:00|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|11
1643093950000|2022-01-25 06:59:10||332.15||332.2||332.2||332.15|21
1643093960000|2022-01-25 06:59:20||332.15||332.2||332.2||332.15|2
1643093970000|2022-01-25 06:59:30|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|6
1643093980000|2022-01-25 06:59:40|||||||||2
1643093990000|2022-01-25 06:59:50|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|16
1643094000000|2022-01-25 07:00:00|332.3|332.15|332.4|332.25|332.4|332.25|332.25|332.1|30
1643094010000|2022-01-25 07:00:10|332.45|332.3|332.4|332.25|332.45|332.3|332.4|332.25|27
1643094020000|2022-01-25 07:00:20|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|19
1643094030000|2022-01-25 07:00:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|8
1643094040000|2022-01-25 07:00:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|6
1643094050000|2022-01-25 07:00:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|10
1643094060000|2022-01-25 07:01:00|332.4|332.25|332.35|332.2|332.45|332.3|332.35|332.2|28
1643094070000|2022-01-25 07:01:10|332.3|332.15|332.25|332.1|332.35|332.2|332.25|332.1|17
1643094080000|2022-01-25 07:01:20|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|8
1643094090000|2022-01-25 07:01:30|332.3|332.05|332.25|332.05|332.3|332.1|332.25|332.05|27
1643094100000|2022-01-25 07:01:40|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.05|3
1643094110000|2022-01-25 07:01:50|332.2|332.05|332.25|332.05|332.25|332.1|332.2|332.05|11
1643094120000|2022-01-25 07:02:00|332.3|332.1|332.25|332.1|332.3|332.15|332.25|332.1|10
1643094130000|2022-01-25 07:02:10|332.3|332.15|332.3|332.15|332.3|332.15|332.25|332.1|17
1643094140000|2022-01-25 07:02:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|4
1643094150000|2022-01-25 07:02:30|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|11
1643094160000|2022-01-25 07:02:40|||||||||3
1643094170000|2022-01-25 07:02:50|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|7
1643094180000|2022-01-25 07:03:00|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|22
1643094190000|2022-01-25 07:03:10|332.35|332.2|332.3|332.15|332.4|332.25|332.3|332.15|9
1643094200000|2022-01-25 07:03:20|332.35|332.2|332.35|332.2|332.35|332.2|332.3|332.15|19
1643094210000|2022-01-25 07:03:30|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|10
1643094220000|2022-01-25 07:03:40|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|5
1643094230000|2022-01-25 07:03:50|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|18
1643094240000|2022-01-25 07:04:00|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|10
1643094250000|2022-01-25 07:04:10|332.25|332.1|332.25|332.1|332.3|332.15|332.25|332.1|15
1643094260000|2022-01-25 07:04:20||332.05||332.05||332.05||332.05|29
1643094270000|2022-01-25 07:04:30|332.2|332|332.15|332|332.2|332|332.15|332|11
1643094280000|2022-01-25 07:04:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|10
1643094290000|2022-01-25 07:04:50|332.15|332|332.15|332|332.15|332|332.15|331.95|27
1643094300000|2022-01-25 07:05:00|332.2|332.05|332.15|331.95|332.2|332.05|332.15|331.95|33
1643094310000|2022-01-25 07:05:10|332.1|332|332.1|331.9|332.15|332|332.1|331.9|31
1643094320000|2022-01-25 07:05:20||331.95||331.95||331.95||331.95|9
1643094330000|2022-01-25 07:05:30|||||||||1
1643094340000|2022-01-25 07:05:40|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|15
1643094350000|2022-01-25 07:05:50|332|331.85|332.05|331.9|332.05|331.9|331.95|331.8|40
1643094360000|2022-01-25 07:06:00|332|331.85|332.05|331.85|332.05|331.85|331.95|331.8|6
1643094370000|2022-01-25 07:06:10|332||332||332||332||5
1643094380000|2022-01-25 07:06:20|331.95|331.8|331.95|331.8|332|331.85|331.95|331.75|35
1643094390000|2022-01-25 07:06:30||331.75||331.8||331.8||331.75|18
1643094400000|2022-01-25 07:06:40|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|19
1643094410000|2022-01-25 07:06:50|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|30
1643094420000|2022-01-25 07:07:00|332|331.75|331.95|331.75|332|331.85|331.9|331.75|46
1643094430000|2022-01-25 07:07:10|331.85|331.7|331.95|331.8|331.95|331.8|331.85|331.7|25
1643094440000|2022-01-25 07:07:20|||||||||2
1643094450000|2022-01-25 07:07:30|331.85|331.7|331.85|331.65|331.85|331.7|331.85|331.65|28
1643094460000|2022-01-25 07:07:40|331.8|331.6|331.8|331.6|331.8|331.65|331.75|331.6|10
1643094470000|2022-01-25 07:07:50|331.75|331.55|331.8|331.65|331.8|331.65|331.7|331.55|35
1643094480000|2022-01-25 07:08:00|331.85|331.6|331.8|331.65|331.85|331.65|331.8|331.6|25
1643094490000|2022-01-25 07:08:10|331.85|331.6|331.95|331.8|331.95|331.8|331.85|331.6|17
1643094500000|2022-01-25 07:08:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.7|2
1643094510000|2022-01-25 07:08:30|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.65|13
1643094520000|2022-01-25 07:08:40|331.8|331.65|331.8|331.65|331.85|331.65|331.8|331.65|12
1643094530000|2022-01-25 07:08:50|331.85|331.6|331.85|331.65|331.85|331.65|331.85|331.6|22
1643094540000|2022-01-25 07:09:00|331.8|331.7|331.8|331.65|331.85|331.7|331.8|331.65|4
1643094550000|2022-01-25 07:09:10|331.75|331.6|331.75|331.55|331.75|331.6|331.75|331.55|2
1643094560000|2022-01-25 07:09:20|331.7|331.6|331.8|331.6|331.8|331.65|331.7|331.55|15
1643094570000|2022-01-25 07:09:30|331.75|331.65|331.75|331.6|331.8|331.65|331.75|331.6|10
1643094580000|2022-01-25 07:09:40|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|8
1643094590000|2022-01-25 07:09:50|331.85|331.7|331.8|331.65|331.9|331.75|331.8|331.65|17
1643094600000|2022-01-25 07:10:00|331.75|331.6|331.8|331.6|331.8|331.65|331.75|331.6|24
1643094610000|2022-01-25 07:10:10|331.85|331.65|331.85|331.7|331.85|331.7|331.85|331.65|11
1643094620000|2022-01-25 07:10:20|331.9|331.75|331.75|331.6|331.9|331.75|331.75|331.6|16
1643094630000|2022-01-25 07:10:30|331.8|331.65|331.75|331.55|331.8|331.65|331.75|331.55|3
1643094640000|2022-01-25 07:10:40|331.7|331.5|331.75|331.55|331.75|331.6|331.7|331.5|37
1643094650000|2022-01-25 07:10:50|331.7||331.7||331.7||331.7||2
1643094660000|2022-01-25 07:11:00|331.75|331.5|331.75|331.55|331.75|331.6|331.7|331.5|4
1643094670000|2022-01-25 07:11:10|331.7|331.6|331.8|331.65|331.8|331.65|331.7|331.6|9
1643094680000|2022-01-25 07:11:20|||||||||1
1643094690000|2022-01-25 07:11:30|331.75|331.6|331.75|331.6|331.75|331.6|331.7|331.55|30
1643094700000|2022-01-25 07:11:40|331.8|331.55|331.75|331.6|331.8|331.6|331.75|331.55|9
1643094710000|2022-01-25 07:11:50|331.8|331.65|331.75|331.6|331.8|331.65|331.75|331.6|5
1643094720000|2022-01-25 07:12:00|331.8|331.55|331.75|331.55|331.8|331.6|331.7|331.55|25
1643094730000|2022-01-25 07:12:10|331.7|331.6|331.7|331.55|331.75|331.6|331.7|331.55|4
1643094740000|2022-01-25 07:12:20|331.75|331.6|331.75|331.55|331.75|331.6|331.7|331.55|14
1643094750000|2022-01-25 07:12:30|331.7||331.75||331.75||331.7||10
1643094760000|2022-01-25 07:12:40|331.7|331.6|331.7|331.55|331.7|331.6|331.65|331.5|12
1643094770000|2022-01-25 07:12:50|331.75|331.6|331.75|331.6|331.8|331.6|331.75|331.55|22
1643094780000|2022-01-25 07:13:00|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|5
1643094790000|2022-01-25 07:13:10|331.75|331.6|331.8|331.6|331.8|331.65|331.75|331.6|7
1643094800000|2022-01-25 07:13:20|331.75|331.65|331.85|331.7|331.85|331.7|331.75|331.6|12
1643094810000|2022-01-25 07:13:30|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.6|10
1643094820000|2022-01-25 07:13:40|331.85||331.85||331.85||331.8||6
1643094830000|2022-01-25 07:13:50|331.8|331.7|331.8|331.65|331.85|331.7|331.8|331.65|6
1643094840000|2022-01-25 07:14:00|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|20
1643094860000|2022-01-25 07:14:20|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|4
1643094870000|2022-01-25 07:14:30|331.85|331.7|331.85|331.65|331.85|331.7|331.85|331.65|12
1643094880000|2022-01-25 07:14:40|331.8|331.7|331.8|331.65|331.85|331.7|331.8|331.65|3
1643094890000|2022-01-25 07:14:50|331.75|331.6|331.8|331.65|331.8|331.65|331.75|331.6|9
1643094900000|2022-01-25 07:15:00|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.65|7
1643094910000|2022-01-25 07:15:10|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|13
1643094920000|2022-01-25 07:15:20|331.9|331.65|331.9|331.75|331.9|331.75|331.9|331.65|16
1643094930000|2022-01-25 07:15:30|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.7|10
1643094940000|2022-01-25 07:15:40||331.75||331.7||331.75||331.7|0
1643094950000|2022-01-25 07:15:50|331.95|331.75|331.95|331.8|332|331.8|331.9|331.7|24
1643094960000|2022-01-25 07:16:00|331.9|331.75|332|331.85|332|331.85|331.9|331.75|25
1643094970000|2022-01-25 07:16:10|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.85|2
1643094990000|2022-01-25 07:16:30|332.1|331.95|332.1|331.95|332.1|331.95|332.05|331.9|25
1643095000000|2022-01-25 07:16:40|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|8
1643095010000|2022-01-25 07:16:50|332.05|331.9|332.05|331.85|332.05|331.9|332.05|331.85|6
1643095020000|2022-01-25 07:17:00|332|331.9|332.05|331.85|332.05|331.9|332|331.85|11
1643095030000|2022-01-25 07:17:10|332|331.9|332|331.85|332|331.9|332|331.85|3
1643095040000|2022-01-25 07:17:20|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|10
1643095050000|2022-01-25 07:17:30|332.1|331.85|332.1|331.95|332.1|331.95|332.1|331.85|15
1643095060000|2022-01-25 07:17:40||331.9||331.9||331.9||331.9|10
1643095070000|2022-01-25 07:17:50|332.05||332.05||332.05||332.05||11
1643095080000|2022-01-25 07:18:00|332.1|331.95|332.1|331.95|332.1|331.95|332.05|331.95|8
1643095090000|2022-01-25 07:18:10|332.05|331.9|332.05|331.85|332.05|331.95|332|331.85|30
1643095100000|2022-01-25 07:18:20|332|331.9|332|331.85|332|331.9|332|331.85|2
1643095110000|2022-01-25 07:18:30|332.05|331.8|331.95|331.8|332.05|331.85|331.95|331.8|38
1643095120000|2022-01-25 07:18:40|332|331.85|331.95|331.8|332.05|331.85|331.95|331.8|14
1643095130000|2022-01-25 07:18:50|332|331.85|331.9|331.75|332|331.85|331.9|331.75|23
1643095140000|2022-01-25 07:19:00|331.85|331.7|331.85|331.7|331.9|331.7|331.85|331.7|26
1643095150000|2022-01-25 07:19:10|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|6
1643095160000|2022-01-25 07:19:20|331.85|331.65|332|331.85|332.05|331.85|331.85|331.65|44
1643095170000|2022-01-25 07:19:30|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|1
1643095180000|2022-01-25 07:19:40|332.15|332|332.2|332|332.2|332.05|332.15|331.95|10
1643095190000|2022-01-25 07:19:50|332.15||332.15||332.15||332.15||1
1643095200000|2022-01-25 07:20:00|332.1|331.95|332.1|331.9|332.1|331.95|332.05|331.9|8
1643095210000|2022-01-25 07:20:10||331.95||331.9||331.95||331.9|2
1643095220000|2022-01-25 07:20:20|332.05|331.95|332.05|331.9|332.05|331.95|332.05|331.9|1
1643095230000|2022-01-25 07:20:30|332|331.85|332|331.8|332|331.9|331.95|331.8|46
1643095240000|2022-01-25 07:20:40|331.95|331.85|332|331.85|332|331.85|331.95|331.8|8
1643095250000|2022-01-25 07:20:50|331.95|331.8|331.9|331.75|332|331.8|331.9|331.75|18
1643095260000|2022-01-25 07:21:00|331.85|331.7|331.9|331.7|331.9|331.7|331.8|331.65|30
1643095270000|2022-01-25 07:21:10|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.75|23
1643095280000|2022-01-25 07:21:20|331.95|331.8|331.95|331.8|331.95|331.8|331.9|331.75|35
1643095290000|2022-01-25 07:21:30|331.9|331.75|331.9|331.75|331.95|331.8|331.85|331.7|22
1643095300000|2022-01-25 07:21:40|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|14
1643095310000|2022-01-25 07:21:50|331.85|331.7|331.9|331.75|331.9|331.75|331.8|331.65|36
1643095320000|2022-01-25 07:22:00||331.7||331.75||331.75||331.7|9
1643095330000|2022-01-25 07:22:10|331.85|331.7|331.85|331.65|331.85|331.7|331.85|331.65|19
1643095340000|2022-01-25 07:22:20|331.8|331.7|331.9|331.7|331.9|331.75|331.8|331.7|15
1643095350000|2022-01-25 07:22:30|331.85|331.75|331.85|331.7|331.85|331.75|331.85|331.7|1
1643095360000|2022-01-25 07:22:40|331.9|331.75|331.9|331.7|331.9|331.75|331.9|331.7|16
1643095370000|2022-01-25 07:22:50|331.85|331.75|331.85|331.65|331.9|331.75|331.85|331.65|2
1643095380000|2022-01-25 07:23:00|331.8|331.7|331.85|331.65|331.85|331.7|331.8|331.65|5
1643095390000|2022-01-25 07:23:10|331.8|331.6|331.9|331.75|331.9|331.75|331.75|331.6|28
1643095400000|2022-01-25 07:23:20|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|11
1643095410000|2022-01-25 07:23:30|331.9|331.75|331.9|331.75|331.95|331.8|331.9|331.7|15
1643095420000|2022-01-25 07:23:40|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|6
1643095430000|2022-01-25 07:23:50|331.9|331.75|331.9|331.7|331.9|331.75|331.85|331.7|5
1643095440000|2022-01-25 07:24:00|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.7|8
1643095450000|2022-01-25 07:24:10|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|26
1643095460000|2022-01-25 07:24:20|331.8|331.65|331.75|331.6|331.85|331.65|331.75|331.6|24
1643095470000|2022-01-25 07:24:30|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.65|23
1643095480000|2022-01-25 07:24:40|331.8|331.65|331.8|331.65|331.85|331.7|331.75|331.6|27
1643095490000|2022-01-25 07:24:50|331.85|331.7|331.8|331.65|331.85|331.7|331.8|331.65|7
1643095500000|2022-01-25 07:25:00|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|13
1643095510000|2022-01-25 07:25:10|331.95||331.9||331.95||331.9||3
1643095520000|2022-01-25 07:25:20|||||||||5
1643095530000|2022-01-25 07:25:30|331.85|331.7|331.95|331.8|331.95|331.8|331.85|331.7|8
1643095540000|2022-01-25 07:25:40|332|331.85|332.05|331.85|332.05|331.9|332|331.85|18
1643095550000|2022-01-25 07:25:50||331.9||331.9||331.9||331.9|5
1643095560000|2022-01-25 07:26:00|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|20
1643095570000|2022-01-25 07:26:10|332.1|331.95|332.2|332.05|332.2|332.05|332.1|331.9|68
1643095580000|2022-01-25 07:26:20|332.15|332|332.2|332.05|332.2|332.05|332.15|332|21
1643095590000|2022-01-25 07:26:30|332.15|332|332.2|332.05|332.2|332.05|332.15|332|10
1643095600000|2022-01-25 07:26:40|||||||||1
1643095610000|2022-01-25 07:26:50||332||332||332||332|11
1643095620000|2022-01-25 07:27:00|332.15|332.05|332.2|332|332.2|332.05|332.15|332|1
1643095630000|2022-01-25 07:27:10|332.25|332.05|332.25|332.1|332.25|332.1|332.25|332.05|10
1643095640000|2022-01-25 07:27:20|332.2|332.05|332.25|332.05|332.25|332.1|332.2|332.05|15
1643095650000|2022-01-25 07:27:30|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.05|1
1643095660000|2022-01-25 07:27:40|332.2|332.05|332.2|332|332.25|332.05|332.2|332|3
1643095670000|2022-01-25 07:27:50|332.15|332.05|332.2|332.05|332.2|332.05|332.15|332|0
1643095680000|2022-01-25 07:28:00|332.15|332|332.1|331.95|332.2|332.05|332.1|331.95|14
1643095690000|2022-01-25 07:28:10|332.05|331.9|332.05|331.9|332.1|331.95|332.05|331.9|29
1643095700000|2022-01-25 07:28:20|332.1|331.85|332.05|331.85|332.1|331.85|332.05|331.85|8
1643095710000|2022-01-25 07:28:30|332.1|331.9|332.1|331.95|332.1|331.95|332.1|331.85|9
1643095720000|2022-01-25 07:28:40|332.05|331.9|332.05|331.85|332.05|331.95|332.05|331.85|5
1643095730000|2022-01-25 07:28:50|332|331.9|332|331.85|332|331.9|331.95|331.8|10
1643095740000|2022-01-25 07:29:00|331.95|331.8|332|331.8|332|331.85|331.95|331.8|4
1643095750000|2022-01-25 07:29:10|331.95|331.85|331.95|331.8|331.95|331.85|331.95|331.8|3
1643095760000|2022-01-25 07:29:20|332|331.85|332.05|331.9|332.05|331.9|332|331.85|15
1643095770000|2022-01-25 07:29:30|332.1|331.95|332.15|332|332.15|332|332.1|331.95|15
1643095780000|2022-01-25 07:29:40|332.2|332.05|332.15|332|332.2|332.05|332.15|332|7
1643095790000|2022-01-25 07:29:50|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643095800000|2022-01-25 07:30:00|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.9|8
1643095810000|2022-01-25 07:30:10|332.05|331.95|332.1|331.95|332.15|332|332.05|331.9|10
1643095820000|2022-01-25 07:30:20|332.15|332|332.15|332|332.15|332|332.15|331.95|6
1643095830000|2022-01-25 07:30:30|332.1|331.95|332.15|331.95|332.15|332|332.1|331.95|4
1643095840000|2022-01-25 07:30:40|332.1|332|332.15|331.95|332.15|332|332.1|331.9|9
1643095850000|2022-01-25 07:30:50|332.1|332|332.1|331.95|332.15|332|332.1|331.95|9
1643095860000|2022-01-25 07:31:00|332.15|331.9|332.1|331.95|332.15|332|332.1|331.9|5
1643095870000|2022-01-25 07:31:10|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|7
1643095880000|2022-01-25 07:31:20|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|6
1643095890000|2022-01-25 07:31:30|332.1|331.95|332.1|331.9|332.1|331.95|332.05|331.9|19
1643095900000|2022-01-25 07:31:40|332.05|331.95|332.1|331.9|332.1|331.95|332.05|331.9|3
1643095910000|2022-01-25 07:31:50|332.05|331.95|332.1|331.95|332.1|331.95|332.05|331.9|4
1643095920000|2022-01-25 07:32:00|332.05|331.9|332.2|332|332.2|332.05|332.05|331.9|30
1643095930000|2022-01-25 07:32:10||332.05||332.05||332.05||332|0
1643095940000|2022-01-25 07:32:20|332.25|332.1|332.25|332.05|332.25|332.1|332.2|332.05|18
1643095950000|2022-01-25 07:32:30|332.2|332|332.2|332.05|332.25|332.05|332.15|332|8
1643095960000|2022-01-25 07:32:40|332.15|332|332.15|332|332.2|332|332.15|332|5
1643095970000|2022-01-25 07:32:50||331.95||331.95||332||331.95|11
1643095980000|2022-01-25 07:33:00|332.1|332|332.15|332|332.15|332|332.1|332|6
1643095990000|2022-01-25 07:33:10|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|13
1643096000000|2022-01-25 07:33:20|332|331.85|332.1|331.95|332.1|331.95|332|331.85|13
1643096010000|2022-01-25 07:33:30|332.15|331.9|332.05|331.9|332.15|331.9|332.05|331.85|18
1643096020000|2022-01-25 07:33:40|332.1||332.1||332.1||332.1||11
1643096030000|2022-01-25 07:33:50|332.15|331.95|332.15|332|332.15|332|332.15|331.95|5
1643096040000|2022-01-25 07:34:00|332.2|332.05|332.15|331.95|332.2|332.05|332.15|331.95|11
1643096050000|2022-01-25 07:34:10|332.1|331.9|332.05|331.9|332.1|331.9|332.05|331.9|5
1643096060000|2022-01-25 07:34:20|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|11
1643096070000|2022-01-25 07:34:30|332.15||332.1||332.15||332.1||3
1643096080000|2022-01-25 07:34:40|332.15||332.1||332.15||332.1||8
1643096090000|2022-01-25 07:34:50|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|9
1643096100000|2022-01-25 07:35:00|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|12
1643096110000|2022-01-25 07:35:10|332.15|332|332.15|332|332.15|332|332.15|331.95|5
1643096120000|2022-01-25 07:35:20|332.2|332.05|332.15|332|332.2|332.05|332.15|332|18
1643096130000|2022-01-25 07:35:30|332.2|332.05|332.2|332|332.2|332.05|332.15|332|2
1643096140000|2022-01-25 07:35:40|332.15||332.15||332.2||332.15||5
1643096150000|2022-01-25 07:35:50|332.2|332.05|332.15|332|332.2|332.05|332.15|332|8
1643096160000|2022-01-25 07:36:00|332.2||332.2||332.2||332.2||11
1643096170000|2022-01-25 07:36:10|||||||||2
1643096180000|2022-01-25 07:36:20||332.05||332.05||332.05||332.05|1
1643096190000|2022-01-25 07:36:30|332.15|332|332.15|332|332.2|332.05|332.15|332|15
1643096200000|2022-01-25 07:36:40|332.2|332.05|332.2|332|332.2|332.05|332.15|332|6
1643096210000|2022-01-25 07:36:50|332.15||332.15||332.2||332.15||0
1643096220000|2022-01-25 07:37:00|||||||||5
1643096230000|2022-01-25 07:37:10|||||||||2
1643096240000|2022-01-25 07:37:20|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|8
1643096250000|2022-01-25 07:37:30|332.15|332|332.2|332.05|332.2|332.05|332.15|332|14
1643096260000|2022-01-25 07:37:40|332.15|332|332.2|332.05|332.2|332.05|332.15|331.95|8
1643096270000|2022-01-25 07:37:50|332.25||332.2||332.25||332.2||3
1643096280000|2022-01-25 07:38:00|332.25|332.1|332.2|332|332.25|332.1|332.2|332|13
1643096290000|2022-01-25 07:38:10|332.15|332.05|332.2|332.05|332.2|332.05|332.15|332|18
1643096300000|2022-01-25 07:38:20|332.15|332|332.2|332|332.2|332|332.15|332|13
1643096310000|2022-01-25 07:38:30|332.15||332.2||332.2||332.15||0
1643096320000|2022-01-25 07:38:40||332.05||332.05||332.05||332|6
1643096330000|2022-01-25 07:38:50|332.25|332.1|332.3|332.15|332.35|332.15|332.25|332.05|36
1643096340000|2022-01-25 07:39:00|332.35|332.1|332.3|332.15|332.35|332.15|332.3|332.1|4
1643096350000|2022-01-25 07:39:10|332.35|332.1|332.4|332.25|332.4|332.25|332.35|332.1|9
1643096360000|2022-01-25 07:39:20|332.45|332.3|332.5|332.3|332.5|332.3|332.4|332.3|6
1643096370000|2022-01-25 07:39:30|332.45||332.45||332.5||332.45||0
1643096380000|2022-01-25 07:39:40|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|18
1643096390000|2022-01-25 07:39:50|332.5||332.5||332.5||332.5||6
1643096400000|2022-01-25 07:40:00|332.45|332.35|332.5|332.35|332.5|332.35|332.45|332.3|16
1643096410000|2022-01-25 07:40:10|332.55|332.4|332.55|332.4|332.55|332.4|332.5|332.35|21
1643096420000|2022-01-25 07:40:20|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|15
1643096430000|2022-01-25 07:40:30|332.6|332.45|332.6|332.4|332.6|332.45|332.55|332.4|20
1643096440000|2022-01-25 07:40:40|332.55||332.55||332.55||332.55||5
1643096450000|2022-01-25 07:40:50|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.35|16
1643096460000|2022-01-25 07:41:00|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|9
1643096470000|2022-01-25 07:41:10|332.5|332.35|332.5|332.35|332.5|332.4|332.5|332.35|1
1643096480000|2022-01-25 07:41:20|||||||||3
1643096490000|2022-01-25 07:41:30|||||||||7
1643096500000|2022-01-25 07:41:40|332.55|332.4|332.5|332.35|332.55|332.4|332.5|332.35|8
1643096510000|2022-01-25 07:41:50|332.55||332.5||332.55||332.5||11
1643096520000|2022-01-25 07:42:00|332.45|332.3|332.5|332.3|332.5|332.35|332.45|332.3|6
1643096530000|2022-01-25 07:42:10|332.45|332.35|332.5|332.35|332.5|332.35|332.45|332.3|1
1643096540000|2022-01-25 07:42:20|332.45|332.3|332.45|332.3|332.5|332.35|332.45|332.3|11
1643096550000|2022-01-25 07:42:30|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|6
1643096560000|2022-01-25 07:42:40|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|3
1643096570000|2022-01-25 07:42:50|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|13
1643096580000|2022-01-25 07:43:00|332.35|332.2|332.35|332.2|332.4|332.25|332.35|332.2|2
1643096590000|2022-01-25 07:43:10|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|1
1643096600000|2022-01-25 07:43:20|332.3|332.15|332.35|332.15|332.35|332.2|332.3|332.15|13
1643096610000|2022-01-25 07:43:30|332.3|332.1|332.25|332.1|332.35|332.15|332.25|332.1|3
1643096620000|2022-01-25 07:43:40|332.3||332.25||332.3||332.25||3
1643096630000|2022-01-25 07:43:50|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|29
1643096640000|2022-01-25 07:44:00|332.15|332|332.2|332.05|332.2|332.05|332.15|332|14
1643096650000|2022-01-25 07:44:10|332.15|332|332.15|332|332.2|332.05|332.15|332|18
1643096660000|2022-01-25 07:44:20|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332.05|8
1643096670000|2022-01-25 07:44:30|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|28
1643096680000|2022-01-25 07:44:40|332.25|332.1|332.3|332.1|332.3|332.15|332.25|332.1|12
1643096690000|2022-01-25 07:44:50|332.25||332.25||332.25||332.25||3
1643096700000|2022-01-25 07:45:00|332.3|332.15|332.2|332.05|332.3|332.15|332.2|332.05|10
1643096710000|2022-01-25 07:45:10|332.25|332.1|332.25|332.1|332.25|332.1|332.2|332.1|5
1643096720000|2022-01-25 07:45:20|||||||||2
1643096730000|2022-01-25 07:45:30|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|9
1643096740000|2022-01-25 07:45:40|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|8
1643096750000|2022-01-25 07:45:50|332.3|332.05|332.25|332.05|332.3|332.1|332.25|332.05|15
1643096760000|2022-01-25 07:46:00|332.2|332.1|332.25|332.05|332.25|332.1|332.2|332.05|1
1643096770000|2022-01-25 07:46:10|332.2|332.1|332.25|332.05|332.25|332.1|332.2|332.05|4
1643096780000|2022-01-25 07:46:20|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.05|2
1643096790000|2022-01-25 07:46:30|332.2|332.05|332.2|332|332.2|332.05|332.15|332|3
1643096800000|2022-01-25 07:46:40|332.15|332.05|332.2|332.05|332.2|332.05|332.15|332|8
1643096810000|2022-01-25 07:46:50|||||||||2
1643096820000|2022-01-25 07:47:00|332.25|332.1|332.25|332.1|332.25|332.1|332.2|332.1|11
1643096830000|2022-01-25 07:47:10|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.1|12
1643096840000|2022-01-25 07:47:20||332.1||332.1||332.15||332.1|13
1643096850000|2022-01-25 07:47:30|332.35|332.15|332.35|332.15|332.35|332.2|332.3|332.15|19
1643096860000|2022-01-25 07:47:40|332.3|332.2|332.3|332.15|332.35|332.2|332.3|332.15|3
1643096870000|2022-01-25 07:47:50|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.05|15
1643096880000|2022-01-25 07:48:00|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|12
1643096890000|2022-01-25 07:48:10|332.4|332.25|332.4|332.2|332.4|332.25|332.35|332.2|7
1643096900000|2022-01-25 07:48:20|332.35|332.25|332.4|332.2|332.4|332.25|332.35|332.2|15
1643096910000|2022-01-25 07:48:30|332.35|332.25|332.35|332.2|332.35|332.25|332.35|332.2|2
1643096920000|2022-01-25 07:48:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.2|5
1643096930000|2022-01-25 07:48:50|332.45|332.3|332.5|332.3|332.5|332.3|332.45|332.3|1
1643096940000|2022-01-25 07:49:00|332.55|332.35|332.5|332.35|332.55|332.4|332.5|332.3|9
1643096950000|2022-01-25 07:49:10|332.45|332.25|332.45|332.3|332.45|332.3|332.45|332.25|17
1643096960000|2022-01-25 07:49:20|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|8
1643096970000|2022-01-25 07:49:30|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|15
1643096980000|2022-01-25 07:49:40|||||||||7
1643096990000|2022-01-25 07:49:50|||||||||2
1643097000000|2022-01-25 07:50:00|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|20
1643097010000|2022-01-25 07:50:10|332.5|332.35|332.5|332.35|332.5|332.35|332.45|332.3|7
1643097020000|2022-01-25 07:50:20|332.55||332.5||332.55||332.5||10
1643097030000|2022-01-25 07:50:30|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|1
1643097040000|2022-01-25 07:50:40|||||||||3
1643097050000|2022-01-25 07:50:50|||||||||3
1643097060000|2022-01-25 07:51:00|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|12
1643097070000|2022-01-25 07:51:10|332.6|332.45|332.6|332.4|332.6|332.45|332.55|332.4|16
1643097080000|2022-01-25 07:51:20|332.55||332.55||332.55||332.55||2
1643097090000|2022-01-25 07:51:30|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|17
1643097110000|2022-01-25 07:51:50|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|12
1643097120000|2022-01-25 07:52:00|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|19
1643097150000|2022-01-25 07:52:30|332.45|332.3|332.45|332.3|332.5|332.3|332.45|332.3|11
1643097160000|2022-01-25 07:52:40|332.5|332.25|332.5|332.3|332.5|332.35|332.5|332.25|23
1643097170000|2022-01-25 07:52:50|332.55|332.35|332.55|332.4|332.55|332.4|332.55|332.35|5
1643097180000|2022-01-25 07:53:00|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|3
1643097190000|2022-01-25 07:53:10|332.65||332.65||332.65||332.65||11
1643097200000|2022-01-25 07:53:20|332.7|332.5|332.7|332.55|332.7|332.55|332.7|332.5|6
1643097210000|2022-01-25 07:53:30|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.45|18
1643097230000|2022-01-25 07:53:50|332.75|332.6|332.65|332.5|332.75|332.6|332.65|332.5|28
1643097240000|2022-01-25 07:54:00|332.7|332.55|332.7|332.5|332.7|332.55|332.7|332.5|10
1643097250000|2022-01-25 07:54:10|332.65||332.65||332.65||332.65||0
1643097260000|2022-01-25 07:54:20||332.45||332.5||332.5||332.45|4
1643097270000|2022-01-25 07:54:30|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|18
1643097280000|2022-01-25 07:54:40|332.65|332.45|332.6|332.45|332.65|332.5|332.6|332.45|20
1643097290000|2022-01-25 07:54:50|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|12
1643097320000|2022-01-25 07:55:20|332.65|332.5|332.65|332.5|332.7|332.5|332.65|332.5|13
1643097330000|2022-01-25 07:55:30|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|11
1643097360000|2022-01-25 07:56:00|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|25
1643097370000|2022-01-25 07:56:10|332.6||332.55||332.6||332.55||12
1643097380000|2022-01-25 07:56:20|332.6||332.55||332.6||332.55||4
1643097390000|2022-01-25 07:56:30|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|14
1643097400000|2022-01-25 07:56:40|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|19
1643097420000|2022-01-25 07:57:00|332.65|332.5|332.75|332.6|332.75|332.6|332.65|332.5|23
1643097430000|2022-01-25 07:57:10|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|7
1643097440000|2022-01-25 07:57:20|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|2
1643097450000|2022-01-25 07:57:30|332.75|332.6|332.75|332.55|332.75|332.6|332.75|332.55|20
1643097460000|2022-01-25 07:57:40|332.7||332.75||332.75||332.7||2
1643097470000|2022-01-25 07:57:50|332.7||332.75||332.75||332.7||3
1643097480000|2022-01-25 07:58:00|332.7|332.6|332.75|332.6|332.75|332.6|332.7|332.6|8
1643097490000|2022-01-25 07:58:10|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|14
1643097510000|2022-01-25 07:58:30||332.55||332.6||332.6||332.55|14
1643097520000|2022-01-25 07:58:40|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|0
1643097530000|2022-01-25 07:58:50|332.7|332.55|332.7|332.55|332.75|332.55|332.7|332.55|4
1643097540000|2022-01-25 07:59:00|332.75|332.6|332.7|332.55|332.8|332.65|332.7|332.55|23
1643097550000|2022-01-25 07:59:10|332.75|332.6|332.75|332.6|332.75|332.6|332.7|332.6|1
1643097560000|2022-01-25 07:59:20|||||||||1
1643097570000|2022-01-25 07:59:30|332.7|332.55|332.8|332.65|332.8|332.65|332.7|332.55|32
1643097580000|2022-01-25 07:59:40|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|11
1643097590000|2022-01-25 07:59:50|332.8|332.65|332.8|332.65|332.8|332.65|332.75|332.6|16
1643097600000|2022-01-25 08:00:00|332.85|332.7|332.75|332.55|332.85|332.7|332.7|332.55|39
1643097610000|2022-01-25 08:00:10|332.7|332.6|332.7|332.55|332.75|332.6|332.65|332.5|66
1643097620000|2022-01-25 08:00:20|332.65|332.5|332.65|332.45|332.65|332.5|332.65|332.45|11
1643097630000|2022-01-25 08:00:30|332.6|332.4|332.55|332.4|332.6|332.4|332.5|332.35|1
1643097640000|2022-01-25 08:00:40|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|13
1643097650000|2022-01-25 08:00:50|332.5|332.35|332.5|332.3|332.5|332.35|332.5|332.3|4
1643097660000|2022-01-25 08:01:00|332.45|332.35|332.5|332.35|332.5|332.35|332.45|332.25|17
1643097670000|2022-01-25 08:01:10|332.6|332.4|332.55|332.35|332.6|332.45|332.5|332.35|28
1643097680000|2022-01-25 08:01:20|332.6|332.4|332.6|332.4|332.6|332.45|332.6|332.4|3
1643097690000|2022-01-25 08:01:30|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|8
1643097700000|2022-01-25 08:01:40|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|7
1643097710000|2022-01-25 08:01:50|332.55|332.45|332.6|332.45|332.6|332.45|332.55|332.4|7
1643097720000|2022-01-25 08:02:00|332.55|332.4|332.6|332.4|332.65|332.5|332.5|332.35|21
1643097730000|2022-01-25 08:02:10|332.65|332.45|332.65|332.5|332.65|332.5|332.6|332.45|9
1643097740000|2022-01-25 08:02:20|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|24
1643097750000|2022-01-25 08:02:30|332.7|332.55|332.75|332.6|332.8|332.6|332.65|332.5|81
1643097760000|2022-01-25 08:02:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.5|60
1643097770000|2022-01-25 08:02:50|332.65|332.5|332.7|332.55|332.75|332.6|332.65|332.5|10
1643097780000|2022-01-25 08:03:00|332.75|332.6|332.75|332.6|332.85|332.65|332.7|332.6|20
1643097790000|2022-01-25 08:03:10|332.7|332.55|332.75|332.6|332.8|332.6|332.7|332.55|9
1643097800000|2022-01-25 08:03:20|332.7|332.55|332.65|332.5|332.75|332.55|332.65|332.5|9
1643097810000|2022-01-25 08:03:30|332.7|332.55|332.65|332.45|332.7|332.55|332.6|332.45|21
1643097820000|2022-01-25 08:03:40|332.6|332.5|332.6|332.45|332.65|332.5|332.6|332.45|11
1643097830000|2022-01-25 08:03:50|332.65|332.5|332.7|332.5|332.7|332.5|332.6|332.5|10
1643097840000|2022-01-25 08:04:00|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.5|15
1643097850000|2022-01-25 08:04:10|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|17
1643097860000|2022-01-25 08:04:20|332.55|332.4|332.6|332.45|332.65|332.5|332.55|332.4|32
1643097870000|2022-01-25 08:04:30|332.65|332.5|332.7|332.5|332.7|332.5|332.6|332.45|24
1643097880000|2022-01-25 08:04:40|332.65|332.55|332.6|332.45|332.65|332.55|332.6|332.45|10
1643097890000|2022-01-25 08:04:50|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|21
1643097900000|2022-01-25 08:05:00|332.55|332.4|332.65|332.5|332.7|332.5|332.55|332.4|25
1643097910000|2022-01-25 08:05:10|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|10
1643097920000|2022-01-25 08:05:20|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|6
1643097930000|2022-01-25 08:05:30|332.6|332.45|332.7|332.55|332.7|332.55|332.6|332.45|34
1643097940000|2022-01-25 08:05:40|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.5|42
1643097950000|2022-01-25 08:05:50|332.65|332.5|332.65|332.5|332.7|332.55|332.6|332.45|41
1643097960000|2022-01-25 08:06:00|332.6|332.45|332.5|332.35|332.65|332.45|332.45|332.3|68
1643097970000|2022-01-25 08:06:10|332.35|332.2|332.4|332.25|332.4|332.25|332.3|332.15|75
1643097980000|2022-01-25 08:06:20|332.45|332.2|332.5|332.3|332.5|332.3|332.4|332.2|734
1643097990000|2022-01-25 08:06:30|332.45|332.25|332.4|332.25|332.5|332.3|332.4|332.2|11
1643098000000|2022-01-25 08:06:40|332.45|332.2|332.35|332.2|332.45|332.25|332.35|332.2|16
1643098010000|2022-01-25 08:06:50|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|39
1643098020000|2022-01-25 08:07:00|332.2|332|332.2|332|332.2|332.05|332.15|332|37
1643098030000|2022-01-25 08:07:10|332.15|332.05|332.15|332|332.2|332.05|332.15|331.95|19
1643098040000|2022-01-25 08:07:20|332.2|332.05|332.15|332|332.2|332.05|332.15|332|5
1643098050000|2022-01-25 08:07:30|332.1|331.95|332.15|332|332.15|332|332.1|331.95|11
1643098060000|2022-01-25 08:07:40|332.2|331.95|332.15|331.95|332.2|331.95|332.1|331.95|22
1643098070000|2022-01-25 08:07:50|332.1|331.9|332.1|331.9|332.1|331.95|332.05|331.9|13
1643098080000|2022-01-25 08:08:00|332.05|331.85|332.05|331.85|332.1|331.9|332.05|331.85|22
1643098090000|2022-01-25 08:08:10|332.1|331.9|332.15|332|332.15|332|332.05|331.85|15
1643098100000|2022-01-25 08:08:20|332.2|331.95|332.15|332|332.2|332|332.15|331.95|12
1643098110000|2022-01-25 08:08:30|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332.05|9
1643098120000|2022-01-25 08:08:40|332.15|332|332.2|332|332.2|332.05|332.15|332|6
1643098130000|2022-01-25 08:08:50|332.15|332.05|332.15|332|332.2|332.05|332.15|331.95|13
1643098140000|2022-01-25 08:09:00|332.2|332.05|332.2|332.05|332.25|332.05|332.15|332|13
1643098150000|2022-01-25 08:09:10|332.25|332.1|332.25|332.1|332.3|332.15|332.1|331.9|78
1643098160000|2022-01-25 08:09:20|332.3|332.05|332.3|332.1|332.3|332.1|332.25|332.05|5
1643098170000|2022-01-25 08:09:30|332.35|332.15|332.3|332.15|332.35|332.2|332.3|332.15|5
1643098180000|2022-01-25 08:09:40|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.1|17
1643098190000|2022-01-25 08:09:50|332.25|332.05|332.25|332.05|332.3|332.05|332.2|332.05|8
1643098200000|2022-01-25 08:10:00|332.3|332.1|332.25|332.05|332.3|332.1|332.2|332.05|9
1643098210000|2022-01-25 08:10:10|332.2|332.1|332.2|332.05|332.25|332.1|332.2|332.05|8
1643098220000|2022-01-25 08:10:20|332.15|332|332.15|332|332.2|332|332.15|332|11
1643098230000|2022-01-25 08:10:30|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|17
1643098240000|2022-01-25 08:10:40|332.2|332.05|332.4|332.25|332.4|332.25|332.2|332.05|59
1643098250000|2022-01-25 08:10:50|332.35|332.2|332.35|332.2|332.35|332.25|332.35|332.15|3
1643098260000|2022-01-25 08:11:00|332.3|332.15|332.15|332|332.35|332.15|332.1|331.95|74
1643098270000|2022-01-25 08:11:10|332.2|332.05|332.1|331.95|332.2|332.05|332.1|331.9|7
1643098280000|2022-01-25 08:11:20|332.15|331.9|332.05|331.85|332.15|331.95|332|331.85|127
1643098290000|2022-01-25 08:11:30|332.1|331.9|332.15|331.95|332.15|331.95|332.1|331.9|7
1643098300000|2022-01-25 08:11:40|332.1|331.9|332.1|331.9|332.15|331.95|332.1|331.9|5
1643098310000|2022-01-25 08:11:50||331.95||331.95||331.95||331.9|1
1643098320000|2022-01-25 08:12:00|332.15|332|332.3|332.1|332.3|332.1|332.15|332|21
1643098330000|2022-01-25 08:12:10|332.25|332.15|332.35|332.15|332.35|332.15|332.25|332.1|6
1643098340000|2022-01-25 08:12:20|332.4|332.2|332.45|332.25|332.45|332.25|332.4|332.2|5
1643098350000|2022-01-25 08:12:30|332.5|332.3|332.6|332.4|332.6|332.4|332.5|332.25|19
1643098360000|2022-01-25 08:12:40|332.65|332.45|332.65|332.45|332.75|332.55|332.65|332.45|29
1643098370000|2022-01-25 08:12:50|332.6|332.4|332.6|332.4|332.6|332.4|332.5|332.35|9
1643098380000|2022-01-25 08:13:00|332.55|332.35|332.55|332.4|332.6|332.4|332.55|332.35|3
1643098390000|2022-01-25 08:13:10|332.5|332.35|332.5|332.35|332.6|332.4|332.5|332.35|10
1643098400000|2022-01-25 08:13:20|332.55|332.4|332.5|332.3|332.6|332.4|332.5|332.3|8
1643098410000|2022-01-25 08:13:30|332.55|332.35|332.65|332.5|332.65|332.5|332.55|332.3|9
1643098420000|2022-01-25 08:13:40|332.7|332.45|332.65|332.45|332.7|332.5|332.65|332.45|9
1643098430000|2022-01-25 08:13:50|332.7|332.5|332.7|332.5|332.7|332.55|332.65|332.5|8
1643098440000|2022-01-25 08:14:00|332.65|332.55|332.7|332.55|332.75|332.55|332.65|332.5|9
1643098450000|2022-01-25 08:14:10|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.5|2
1643098460000|2022-01-25 08:14:20|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.55|9
1643098470000|2022-01-25 08:14:30|332.65|332.5|332.65|332.45|332.7|332.5|332.65|332.45|16
1643098480000|2022-01-25 08:14:40|332.6|332.5|332.65|332.45|332.65|332.5|332.55|332.4|6
1643098490000|2022-01-25 08:14:50|332.6|332.5|332.65|332.45|332.65|332.5|332.6|332.45|3
1643098500000|2022-01-25 08:15:00|332.6|332.4|332.6|332.45|332.65|332.45|332.6|332.4|11
1643098510000|2022-01-25 08:15:10|332.65|332.4|332.6|332.45|332.65|332.5|332.6|332.4|3
1643098520000|2022-01-25 08:15:20|332.65|332.4|332.65|332.45|332.65|332.45|332.6|332.4|11
1643098530000|2022-01-25 08:15:30|332.6|332.5|332.65|332.45|332.65|332.5|332.6|332.45|1
1643098540000|2022-01-25 08:15:40|332.6|332.5|332.6|332.45|332.65|332.5|332.6|332.45|5
1643098550000|2022-01-25 08:15:50|332.55|332.4|332.55|332.35|332.55|332.4|332.5|332.35|12
1643098560000|2022-01-25 08:16:00|332.5|332.4|332.55|332.35|332.55|332.4|332.5|332.35|3
1643098570000|2022-01-25 08:16:10|332.5|332.4|332.75|332.55|332.75|332.6|332.5|332.35|22
1643098580000|2022-01-25 08:16:20|332.8|332.6|332.7|332.55|332.8|332.6|332.7|332.55|14
1643098590000|2022-01-25 08:16:30|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|8
1643098600000|2022-01-25 08:16:40|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|8
1643098610000|2022-01-25 08:16:50|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.5|5
1643098620000|2022-01-25 08:17:00|332.65|332.45|332.6|332.45|332.65|332.45|332.6|332.45|18
1643098630000|2022-01-25 08:17:10|332.55|332.4|332.5|332.3|332.55|332.4|332.45|332.3|44
1643098640000|2022-01-25 08:17:20|332.55|332.35|332.5|332.35|332.55|332.4|332.45|332.3|6
1643098650000|2022-01-25 08:17:30|332.45|332.3|332.45|332.3|332.5|332.35|332.45|332.3|3
1643098660000|2022-01-25 08:17:40|332.4|332.25|332.35|332.15|332.45|332.25|332.35|332.15|2
1643098670000|2022-01-25 08:17:50|332.4|332.2|332.45|332.25|332.45|332.25|332.4|332.2|13
1643098680000|2022-01-25 08:18:00|332.4|332.2|332.4|332.2|332.4|332.25|332.35|332.2|3
1643098690000|2022-01-25 08:18:10|332.3|332.15|332.35|332.15|332.35|332.2|332.3|332.15|11
1643098700000|2022-01-25 08:18:20|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|4
1643098710000|2022-01-25 08:18:30|332.25|332.15|332.3|332.15|332.35|332.15|332.25|332.1|17
1643098720000|2022-01-25 08:18:40|332.35|332.2|332.4|332.2|332.4|332.25|332.35|332.2|9
1643098730000|2022-01-25 08:18:50||332.25||332.25||332.25||332.2|6
1643098740000|2022-01-25 08:19:00|332.45|332.2|332.45|332.3|332.5|332.35|332.4|332.2|13
1643098750000|2022-01-25 08:19:10|332.5|332.35|332.5|332.3|332.5|332.35|332.45|332.3|3
1643098760000|2022-01-25 08:19:20|332.45|332.35|332.5|332.3|332.5|332.35|332.45|332.3|9
1643098770000|2022-01-25 08:19:30|332.45|332.35|332.45|332.3|332.5|332.35|332.45|332.3|0
1643098780000|2022-01-25 08:19:40|332.5|332.35|332.55|332.35|332.65|332.45|332.45|332.35|50
1643098790000|2022-01-25 08:19:50|332.6|332.4|332.6|332.4|332.6|332.45|332.6|332.4|7
1643098800000|2022-01-25 08:20:00|332.65|332.45|332.75|332.55|332.75|332.55|332.65|332.4|11
1643098810000|2022-01-25 08:20:10|332.7|332.5|332.65|332.45|332.7|332.5|332.6|332.45|11
1643098820000|2022-01-25 08:20:20|332.6|332.5|332.55|332.4|332.65|332.5|332.55|332.4|9
1643098830000|2022-01-25 08:20:30|332.5|332.35|332.55|332.35|332.55|332.35|332.5|332.35|15
1643098840000|2022-01-25 08:20:40||332.4||332.4||332.4||332.4|2
1643098850000|2022-01-25 08:20:50|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|101
1643098860000|2022-01-25 08:21:00|332.5|332.35|332.55|332.4|332.6|332.45|332.5|332.3|35
1643098870000|2022-01-25 08:21:10|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|13
1643098880000|2022-01-25 08:21:20|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|10
1643098890000|2022-01-25 08:21:30||332.2||332.25||332.25||332.2|13
1643098900000|2022-01-25 08:21:40|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|73
1643098910000|2022-01-25 08:21:50|332.55|332.4|332.55|332.4|332.6|332.45|332.55|332.4|7
1643098920000|2022-01-25 08:22:00|332.6|332.45|332.7|332.5|332.7|332.55|332.6|332.45|72
1643098930000|2022-01-25 08:22:10|332.65||332.7||332.7||332.65||4
1643098940000|2022-01-25 08:22:20||332.55||332.55||332.55||332.55|11
1643098950000|2022-01-25 08:22:30|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|6
1643098960000|2022-01-25 08:22:40|332.6|332.45|332.75|332.6|332.75|332.6|332.6|332.45|85
1643098970000|2022-01-25 08:22:50|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|8
1643098980000|2022-01-25 08:23:00|332.7|332.55|332.7|332.55|332.75|332.6|332.7|332.55|7
1643098990000|2022-01-25 08:23:10|332.65|332.5|332.7|332.5|332.75|332.55|332.65|332.5|21
1643099000000|2022-01-25 08:23:20|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.55|63
1643099010000|2022-01-25 08:23:30|332.8|332.65|332.8|332.65|332.8|332.65|332.75|332.6|7
1643099020000|2022-01-25 08:23:40|332.75|332.6|332.85|332.7|332.85|332.7|332.75|332.6|70
1643099030000|2022-01-25 08:23:50|332.8|332.65|332.85|332.65|332.85|332.7|332.8|332.6|13
1643099040000|2022-01-25 08:24:00|332.8|332.7|332.8|332.6|332.85|332.7|332.75|332.6|8
1643099050000|2022-01-25 08:24:10|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|10
1643099060000|2022-01-25 08:24:20|332.75|332.55|332.7|332.55|332.8|332.6|332.7|332.55|13
1643099070000|2022-01-25 08:24:30|332.75|332.6|332.75|332.6|332.75|332.6|332.7|332.55|10
1643099080000|2022-01-25 08:24:40|332.8|332.55|332.7|332.55|332.8|332.55|332.7|332.55|8
1643099090000|2022-01-25 08:24:50|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|4
1643099100000|2022-01-25 08:25:00|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|17
1643099110000|2022-01-25 08:25:10|332.75|332.55|332.7|332.55|332.75|332.6|332.7|332.55|8
1643099120000|2022-01-25 08:25:20|332.75|332.5|332.65|332.5|332.75|332.5|332.65|332.5|11
1643099130000|2022-01-25 08:25:30|332.6|332.45|332.6|332.4|332.65|332.5|332.55|332.4|29
1643099140000|2022-01-25 08:25:40|332.55|332.35|332.5|332.35|332.6|332.4|332.5|332.35|11
1643099150000|2022-01-25 08:25:50|332.55|332.3|332.5|332.35|332.55|332.35|332.5|332.3|16
1643099160000|2022-01-25 08:26:00|332.55||332.5||332.55||332.5||7
1643099170000|2022-01-25 08:26:10|332.45|332.3|332.5|332.35|332.5|332.35|332.4|332.25|55
1643099180000|2022-01-25 08:26:20||332.3||332.35||332.35||332.3|14
1643099190000|2022-01-25 08:26:30|332.45|332.3|332.5|332.3|332.5|332.3|332.45|332.3|22
1643099200000|2022-01-25 08:26:40|332.45|332.35|332.5|332.35|332.5|332.35|332.45|332.3|8
1643099210000|2022-01-25 08:26:50|332.45|332.3|332.45|332.25|332.45|332.3|332.4|332.25|15
1643099220000|2022-01-25 08:27:00|332.4|332.3|332.45|332.25|332.45|332.3|332.4|332.25|15
1643099230000|2022-01-25 08:27:10|332.4|332.3|332.3|332.15|332.4|332.3|332.3|332.15|31
1643099240000|2022-01-25 08:27:20|332.35||332.3||332.35||332.3||7
1643099250000|2022-01-25 08:27:30|332.25|332.1|332.25|332.1|332.3|332.15|332.25|332.05|78
1643099260000|2022-01-25 08:27:40|332.3|332.15|332.2|332.05|332.3|332.15|332.2|332.05|15
1643099270000|2022-01-25 08:27:50|332.15|332|332.15|332|332.2|332.05|332.15|332|26
1643099280000|2022-01-25 08:28:00|332.1|331.95|332.15|332|332.15|332|332.1|331.95|15
1643099290000|2022-01-25 08:28:10|332.1|331.95|332.15|331.95|332.15|331.95|332.1|331.95|11
1643099300000|2022-01-25 08:28:20|332.1|332|332.15|332|332.2|332|332.1|332|15
1643099310000|2022-01-25 08:28:30|332.2|332.05|332.15|332|332.2|332.05|332.15|332|15
1643099320000|2022-01-25 08:28:40|332.2|331.95|332.15|331.95|332.2|331.95|332.15|331.95|12
1643099330000|2022-01-25 08:28:50|332.1|332|332.2|332.05|332.2|332.05|332.1|331.95|7
1643099340000|2022-01-25 08:29:00|332.25|332|332.2|332.05|332.25|332.05|332.2|332|18
1643099350000|2022-01-25 08:29:10|332.25|332.1|332.3|332.1|332.3|332.15|332.25|332.1|11
1643099360000|2022-01-25 08:29:20|332.25|332.05|332.3|332.1|332.3|332.1|332.2|332.05|15
1643099370000|2022-01-25 08:29:30|332.25|332.05|332.25|332.1|332.25|332.1|332.2|332.05|7
1643099380000|2022-01-25 08:29:40|332.1|331.9|332.05|331.9|332.1|331.9|332.05|331.9|61
1643099390000|2022-01-25 08:29:50|332.1|331.95|332.1|331.95|332.1|331.95|332.05|331.95|12
1643099400000|2022-01-25 08:30:00|332.05|331.9|332.05|331.9|332.1|331.9|332|331.85|32
1643099410000|2022-01-25 08:30:10|332.1|331.85|332.05|331.85|332.1|331.9|332|331.85|8
1643099420000|2022-01-25 08:30:20||331.9||331.9||331.9||331.9|0
1643099430000|2022-01-25 08:30:30|||||||||2
1643099440000|2022-01-25 08:30:40|332.1|331.85|332.05|331.85|332.1|331.85|332|331.85|67
1643099450000|2022-01-25 08:30:50||331.9||331.9||331.9||331.85|82
1643099460000|2022-01-25 08:31:00|332.1|331.95|332.1|331.95|332.1|331.95|332.05|331.9|25
1643099470000|2022-01-25 08:31:10|332.2|331.9|332.3|332.15|332.3|332.15|332.2|331.9|73
1643099480000|2022-01-25 08:31:20|332.35|332.2|332.3|332.1|332.4|332.2|332.25|332.1|25
1643099490000|2022-01-25 08:31:30|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.05|14
1643099500000|2022-01-25 08:31:40|332.25|332.05|332.2|332.05|332.3|332.05|332.2|332.05|9
1643099510000|2022-01-25 08:31:50|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|10
1643099520000|2022-01-25 08:32:00|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|12
1643099530000|2022-01-25 08:32:10||332.1||332.1||332.1||332.05|0
1643099540000|2022-01-25 08:32:20|332.2|332.05|332.4|332.2|332.4|332.25|332.2|332.05|63
1643099550000|2022-01-25 08:32:30|332.45|332.25|332.45|332.3|332.45|332.3|332.45|332.2|18
1643099560000|2022-01-25 08:32:40|332.4|332.25|332.45|332.3|332.5|332.35|332.4|332.25|23
1643099570000|2022-01-25 08:32:50|332.4|332.25|332.55|332.4|332.55|332.4|332.4|332.25|70
1643099580000|2022-01-25 08:33:00|332.6|332.45|332.6|332.4|332.6|332.45|332.55|332.35|66
1643099590000|2022-01-25 08:33:10|332.55|332.45|332.5|332.35|332.6|332.45|332.5|332.35|49
1643099600000|2022-01-25 08:33:20|||||||||4
1643099610000|2022-01-25 08:33:30|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.35|92
1643099620000|2022-01-25 08:33:40|332.5|332.35|332.5|332.35|332.55|332.4|332.5|332.35|12
1643099630000|2022-01-25 08:33:50|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|12
1643099640000|2022-01-25 08:34:00|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|43
1643099650000|2022-01-25 08:34:10|332.55|332.4|332.7|332.55|332.7|332.55|332.5|332.4|22
1643099660000|2022-01-25 08:34:20|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.55|20
1643099670000|2022-01-25 08:34:30|332.75|332.6|332.75|332.6|332.8|332.65|332.75|332.6|27
1643099680000|2022-01-25 08:34:40|||||||||2
1643099690000|2022-01-25 08:34:50|332.8|332.55|332.8|332.65|332.8|332.65|332.8|332.55|22
1643099700000|2022-01-25 08:35:00|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.55|27
1643099710000|2022-01-25 08:35:10|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|10
1643099720000|2022-01-25 08:35:20|332.7|332.6|332.75|332.6|332.75|332.6|332.7|332.55|12
1643099730000|2022-01-25 08:35:30|332.8|332.65|332.9|332.75|332.9|332.75|332.8|332.65|33
1643099740000|2022-01-25 08:35:40|332.85|332.7|332.95|332.75|332.95|332.75|332.85|332.7|33
1643099750000|2022-01-25 08:35:50|332.9|332.8|332.9|332.75|332.95|332.8|332.9|332.7|13
1643099760000|2022-01-25 08:36:00|332.85|332.7|332.85|332.7|332.85|332.75|332.85|332.7|10
1643099770000|2022-01-25 08:36:10|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|3
1643099780000|2022-01-25 08:36:20|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|100
1643099790000|2022-01-25 08:36:30|332.85|332.7|332.9|332.7|332.9|332.7|332.85|332.7|11
1643099800000|2022-01-25 08:36:40|332.95|332.75|332.95|332.8|332.95|332.8|332.9|332.7|37
1643099810000|2022-01-25 08:36:50|333|332.85|332.9|332.75|333.05|332.9|332.9|332.75|76
1643099820000|2022-01-25 08:37:00|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|19
1643099830000|2022-01-25 08:37:10|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|51
1643099840000|2022-01-25 08:37:20|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|4
1643099850000|2022-01-25 08:37:30|333|332.85|333|332.85|333.05|332.85|333|332.85|10
1643099860000|2022-01-25 08:37:40|333.05|332.9|333.05|332.9|333.05|332.9|333|332.9|4
1643099870000|2022-01-25 08:37:50|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|11
1643099880000|2022-01-25 08:38:00|333.15||333.15||333.15||333.1||9
1643099890000|2022-01-25 08:38:10|333.1|333|333.05|332.9|333.15|333|333.05|332.9|32
1643099900000|2022-01-25 08:38:20|333.1|332.85|333|332.85|333.1|332.9|333|332.85|17
1643099910000|2022-01-25 08:38:30|333.05|332.9|333.1|332.95|333.1|332.95|333.05|332.9|28
1643099920000|2022-01-25 08:38:40|333.05|332.9|332.95|332.8|333.05|332.9|332.95|332.8|13
1643099930000|2022-01-25 08:38:50|332.9|332.75|332.95|332.75|332.95|332.8|332.9|332.75|90
1643099940000|2022-01-25 08:39:00|332.9|332.8|332.9|332.7|332.95|332.8|332.85|332.7|13
1643099950000|2022-01-25 08:39:10|332.85|332.75|332.85|332.7|332.85|332.75|332.85|332.7|86
1643099960000|2022-01-25 08:39:20|332.8|332.65|332.85|332.7|332.85|332.7|332.8|332.65|15
1643099970000|2022-01-25 08:39:30|332.9|332.65|332.9|332.75|332.95|332.75|332.9|332.65|9
1643099980000|2022-01-25 08:39:40|332.85|332.7|332.85|332.7|332.85|332.7|332.8|332.65|17
1643099990000|2022-01-25 08:39:50|332.8|332.65|332.8|332.65|332.85|332.7|332.8|332.65|10
1643100000000|2022-01-25 08:40:00|332.85|332.7|332.85|332.65|332.85|332.7|332.8|332.65|14
1643100010000|2022-01-25 08:40:10|332.8|332.7|332.85|332.7|332.85|332.7|332.8|332.65|7
1643100020000|2022-01-25 08:40:20|332.8|332.65|332.85|332.7|332.85|332.7|332.8|332.65|43
1643100030000|2022-01-25 08:40:30|332.8|332.65|332.8|332.65|332.85|332.7|332.8|332.65|11
1643100040000|2022-01-25 08:40:40|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|2
1643100050000|2022-01-25 08:40:50|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|10
1643100060000|2022-01-25 08:41:00|332.85|332.7|332.9|332.7|332.9|332.75|332.85|332.65|14
1643100070000|2022-01-25 08:41:10|332.85|332.75|332.85|332.7|332.85|332.75|332.85|332.65|8
1643100080000|2022-01-25 08:41:20|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|2
1643100090000|2022-01-25 08:41:30|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|10
1643100100000|2022-01-25 08:41:40|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|14
1643100110000|2022-01-25 08:41:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.5|18
1643100120000|2022-01-25 08:42:00|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|93
1643100130000|2022-01-25 08:42:10|332.85|332.7|332.85|332.65|332.85|332.7|332.8|332.65|3
1643100140000|2022-01-25 08:42:20|332.8|332.7|332.85|332.7|332.85|332.7|332.8|332.65|6
1643100150000|2022-01-25 08:42:30|332.9|332.75|332.9|332.75|332.9|332.75|332.85|332.7|6
1643100160000|2022-01-25 08:42:40||332.7||332.7||332.7||332.7|9
1643100170000|2022-01-25 08:42:50|332.85|332.75|332.8|332.65|332.85|332.75|332.8|332.65|7
1643100180000|2022-01-25 08:43:00|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|8
1643100190000|2022-01-25 08:43:10|332.8|332.65|332.8|332.65|332.8|332.65|332.75|332.6|4
1643100200000|2022-01-25 08:43:20|332.75|332.6|332.75|332.6|332.8|332.65|332.75|332.6|3
1643100210000|2022-01-25 08:43:30|332.8||332.8||332.8||332.8||11
1643100220000|2022-01-25 08:43:40|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|42
1643100230000|2022-01-25 08:43:50|332.85|332.65|332.8|332.65|332.85|332.7|332.8|332.6|13
1643100240000|2022-01-25 08:44:00|332.85|332.75|332.95|332.8|332.95|332.8|332.85|332.75|15
1643100250000|2022-01-25 08:44:10|332.9|332.75|332.95|332.75|332.95|332.8|332.9|332.75|2
1643100260000|2022-01-25 08:44:20||332.8||332.8||332.8||332.8|0
1643100270000|2022-01-25 08:44:30|332.9|332.75|333|332.85|333|332.85|332.9|332.75|11
1643100280000|2022-01-25 08:44:40|||||||||78
1643100290000|2022-01-25 08:44:50|||||||||4
1643100300000|2022-01-25 08:45:00|332.95|332.8|332.95|332.8|332.95|332.85|332.95|332.8|11
1643100310000|2022-01-25 08:45:10|332.9|332.75|332.95|332.8|332.95|332.8|332.9|332.75|11
1643100320000|2022-01-25 08:45:20|332.9|332.75|332.9|332.75|332.95|332.75|332.9|332.75|6
1643100330000|2022-01-25 08:45:30|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|19
1643100340000|2022-01-25 08:45:40|332.9|332.75|332.9|332.75|332.95|332.75|332.9|332.75|6
1643100350000|2022-01-25 08:45:50|332.95|332.8|332.95|332.8|332.95|332.8|332.9|332.8|12
1643100360000|2022-01-25 08:46:00|332.9|332.75|332.9|332.75|332.95|332.75|332.9|332.75|8
1643100370000|2022-01-25 08:46:10||332.7||332.75||332.75||332.7|20
1643100380000|2022-01-25 08:46:20|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|14
1643100390000|2022-01-25 08:46:30|332.95|332.8|332.95|332.75|332.95|332.8|332.9|332.75|11
1643100400000|2022-01-25 08:46:40|332.9|332.8|332.95|332.75|332.95|332.8|332.9|332.75|3
1643100410000|2022-01-25 08:46:50|332.9|332.8|332.95|332.75|332.95|332.8|332.9|332.75|59
1643100420000|2022-01-25 08:47:00|332.9||332.9||332.95||332.9||5
1643100430000|2022-01-25 08:47:10||332.7||332.75||332.75||332.7|11
1643100440000|2022-01-25 08:47:20|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|16
1643100450000|2022-01-25 08:47:30|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.7|100
1643100460000|2022-01-25 08:47:40|||||||||12
1643100470000|2022-01-25 08:47:50||332.7||332.75||332.75||332.7|24
1643100480000|2022-01-25 08:48:00|332.95|332.8|333|332.85|333|332.85|332.95|332.75|20
1643100490000|2022-01-25 08:48:10||332.8||332.8||332.85||332.8|6
1643100500000|2022-01-25 08:48:20|332.95|332.85|332.95|332.8|333|332.85|332.95|332.8|15
1643100510000|2022-01-25 08:48:30|333|332.75|332.95|332.75|333|332.75|332.9|332.75|19
1643100520000|2022-01-25 08:48:40|332.9|332.8|332.95|332.8|332.95|332.8|332.9|332.75|4
1643100530000|2022-01-25 08:48:50||332.75||332.8||332.8||332.75|27
1643100540000|2022-01-25 08:49:00|333|332.75|333|332.8|333|332.8|333|332.75|13
1643100550000|2022-01-25 08:49:10|332.95|332.85|332.95|332.8|333|332.85|332.95|332.8|40
1643100560000|2022-01-25 08:49:20|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|14
1643100570000|2022-01-25 08:49:30||332.7||332.75||332.75||332.7|31
1643100580000|2022-01-25 08:49:40|||||||||16
1643100590000|2022-01-25 08:49:50|||||||||9
1643100600000|2022-01-25 08:50:00|332.95|332.8|332.95|332.75|332.95|332.8|332.95|332.75|52
1643100610000|2022-01-25 08:50:10|332.9|332.8|332.9|332.75|332.95|332.8|332.9|332.7|112
1643100620000|2022-01-25 08:50:20|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|28
1643100630000|2022-01-25 08:50:30|||||||||2
1643100640000|2022-01-25 08:50:40|||||||||29
1643100650000|2022-01-25 08:50:50|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|22
1643100660000|2022-01-25 08:51:00|332.95|332.8|332.95|332.75|332.95|332.8|332.9|332.75|14
1643100670000|2022-01-25 08:51:10|332.9||332.9||332.95||332.9||1
1643100680000|2022-01-25 08:51:20|||||||||22
1643100690000|2022-01-25 08:51:30|||||||||10
1643100700000|2022-01-25 08:51:40|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|12
1643100720000|2022-01-25 08:52:00|||||||||5
1643100730000|2022-01-25 08:52:10|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|24
1643100740000|2022-01-25 08:52:20|332.9|332.75|332.95|332.75|332.95|332.8|332.9|332.75|7
1643100750000|2022-01-25 08:52:30|332.9|332.8|332.95|332.75|332.95|332.8|332.9|332.75|7
1643100760000|2022-01-25 08:52:40|332.9|332.8|332.85|332.7|332.9|332.8|332.85|332.7|13
1643100770000|2022-01-25 08:52:50|332.8|332.65|332.8|332.6|332.8|332.65|332.8|332.6|14
1643100780000|2022-01-25 08:53:00|332.85|332.65|332.85|332.65|332.85|332.7|332.85|332.65|113
1643100790000|2022-01-25 08:53:10|332.8||332.8||332.8||332.8||0
1643100800000|2022-01-25 08:53:20|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|55
1643100810000|2022-01-25 08:53:30|332.8|332.65|332.8|332.65|332.8|332.65|332.75|332.6|19
1643100820000|2022-01-25 08:53:40|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|7
1643100830000|2022-01-25 08:53:50|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|10
1643100840000|2022-01-25 08:54:00|332.75|332.65|332.7|332.55|332.75|332.65|332.7|332.55|19
1643100850000|2022-01-25 08:54:10|332.65|332.5|332.65|332.5|332.7|332.55|332.65|332.5|12
1643100860000|2022-01-25 08:54:20|332.7||332.65||332.7||332.65||2
1643100870000|2022-01-25 08:54:30|332.7||332.65||332.7||332.65||13
1643100880000|2022-01-25 08:54:40|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|21
1643100890000|2022-01-25 08:54:50|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|10
1643100900000|2022-01-25 08:55:00|332.65|332.5|332.65|332.45|332.65|332.5|332.6|332.45|32
1643100910000|2022-01-25 08:55:10|332.6|332.5|332.6|332.45|332.65|332.5|332.6|332.45|8
1643100920000|2022-01-25 08:55:20|332.65|332.4|332.55|332.4|332.65|332.45|332.55|332.4|20
1643100930000|2022-01-25 08:55:30|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.45|10
1643100940000|2022-01-25 08:55:40|||||||||2
1643100950000|2022-01-25 08:55:50|||||||||83
1643100960000|2022-01-25 08:56:00|332.55|332.4|332.5|332.35|332.55|332.45|332.5|332.35|38
1643100970000|2022-01-25 08:56:10|332.45|332.3|332.6|332.4|332.6|332.4|332.45|332.3|34
1643100980000|2022-01-25 08:56:20|332.65|332.45|332.6|332.45|332.65|332.5|332.6|332.45|7
1643100990000|2022-01-25 08:56:30|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|45
1643101000000|2022-01-25 08:56:40|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|14
1643101010000|2022-01-25 08:56:50|332.65|332.5|332.7|332.55|332.75|332.55|332.6|332.45|74
1643101020000|2022-01-25 08:57:00|332.65|332.5|332.65|332.5|332.7|332.55|332.6|332.45|35
1643101030000|2022-01-25 08:57:10|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|100
1643101040000|2022-01-25 08:57:20|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.55|79
1643101050000|2022-01-25 08:57:30|332.75||332.7||332.75||332.7||10
1643101060000|2022-01-25 08:57:40|332.75|332.5|332.6|332.45|332.75|332.5|332.6|332.45|21
1643101070000|2022-01-25 08:57:50|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|41
1643101080000|2022-01-25 08:58:00|332.65|332.5|332.55|332.4|332.65|332.5|332.55|332.4|188
1643101090000|2022-01-25 08:58:10|332.5|332.35|332.45|332.3|332.5|332.4|332.45|332.3|12
1643101100000|2022-01-25 08:58:20|||||||||45
1643101110000|2022-01-25 08:58:30|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|8
1643101120000|2022-01-25 08:58:40|332.5|332.35|332.45|332.3|332.55|332.35|332.45|332.3|100
1643101130000|2022-01-25 08:58:50|||||||||19
1643101140000|2022-01-25 08:59:00|332.4|332.25|332.5|332.35|332.5|332.35|332.4|332.25|38
1643101150000|2022-01-25 08:59:10|332.45|332.3|332.45|332.3|332.5|332.35|332.45|332.3|23
1643101160000|2022-01-25 08:59:20|332.5|332.35|332.5|332.3|332.5|332.35|332.45|332.3|23
1643101170000|2022-01-25 08:59:30|332.45|332.35|332.45|332.3|332.5|332.35|332.45|332.3|140
1643101180000|2022-01-25 08:59:40|||||||||92
1643101190000|2022-01-25 08:59:50|332.5|332.35|332.5|332.3|332.6|332.4|332.5|332.3|93
1643101200000|2022-01-25 09:00:00|332.45|332.25|332.55|332.35|332.65|332.5|332.45|332.25|214
1643101210000|2022-01-25 09:00:10|332.5|332.3|332.55|332.35|332.55|332.4|332.5|332.3|13
1643101220000|2022-01-25 09:00:20|332.5|332.4|332.6|332.45|332.65|332.45|332.5|332.4|32
1643101230000|2022-01-25 09:00:30|332.65|332.55|332.8|332.65|332.8|332.65|332.65|332.55|115
1643101240000|2022-01-25 09:00:40|332.7|332.5|332.55|332.35|332.7|332.55|332.55|332.35|27
1643101250000|2022-01-25 09:00:50|332.5|332.4|332.6|332.45|332.6|332.45|332.5|332.35|44
1643101260000|2022-01-25 09:01:00|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.35|14
1643101270000|2022-01-25 09:01:10|332.6|332.5|332.65|332.5|332.65|332.5|332.6|332.5|25
1643101280000|2022-01-25 09:01:20|332.8|332.6|332.75|332.55|332.8|332.6|332.7|332.55|125
1643101290000|2022-01-25 09:01:30|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|33
1643101300000|2022-01-25 09:01:40|332.65|332.45|332.6|332.45|332.65|332.45|332.55|332.4|67
1643101310000|2022-01-25 09:01:50|332.55|332.4|332.55|332.4|332.6|332.45|332.55|332.4|14
1643101320000|2022-01-25 09:02:00|332.6|332.45|332.6|332.4|332.6|332.45|332.55|332.4|9
1643101330000|2022-01-25 09:02:10|332.55|332.45|332.55|332.4|332.55|332.45|332.55|332.4|40
1643101340000|2022-01-25 09:02:20|332.6|332.45|332.6|332.45|332.65|332.5|332.55|332.4|24
1643101350000|2022-01-25 09:02:30|332.65|332.55|332.7|332.5|332.75|332.55|332.65|332.5|27
1643101360000|2022-01-25 09:02:40|332.65|332.55|332.8|332.65|332.8|332.65|332.65|332.5|32
1643101370000|2022-01-25 09:02:50|332.85|332.7|332.85|332.65|332.85|332.7|332.8|332.65|54
1643101380000|2022-01-25 09:03:00|332.8|332.6|332.7|332.55|332.8|332.6|332.7|332.55|60
1643101390000|2022-01-25 09:03:10|332.65|332.5|332.75|332.55|332.8|332.6|332.65|332.5|34
1643101400000|2022-01-25 09:03:20|332.7||332.7||332.75||332.7||7
1643101410000|2022-01-25 09:03:30|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.5|46
1643101420000|2022-01-25 09:03:40|332.65|332.55|332.75|332.6|332.75|332.6|332.65|332.5|28
1643101430000|2022-01-25 09:03:50|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|36
1643101440000|2022-01-25 09:04:00|332.8|332.65|332.75|332.55|332.8|332.65|332.7|332.55|97
1643101450000|2022-01-25 09:04:10|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.55|134
1643101460000|2022-01-25 09:04:20|332.8|332.6|332.8|332.65|332.8|332.65|332.75|332.55|34
1643101470000|2022-01-25 09:04:30|332.85|332.7|332.85|332.65|332.85|332.7|332.85|332.65|40
1643101480000|2022-01-25 09:04:40|332.8|332.6|332.8|332.65|332.8|332.65|332.75|332.6|63
1643101490000|2022-01-25 09:04:50|332.75|332.6|332.55|332.4|332.75|332.6|332.5|332.3|134
1643101500000|2022-01-25 09:05:00|332.6|332.45|332.7|332.55|332.7|332.55|332.6|332.45|44
1643101510000|2022-01-25 09:05:10|332.8|332.6|332.8|332.6|332.8|332.65|332.75|332.6|13
1643101520000|2022-01-25 09:05:20|332.75|332.65|332.8|332.65|332.8|332.65|332.75|332.65|10
1643101530000|2022-01-25 09:05:30|332.85||332.8||332.85||332.8||4
1643101540000|2022-01-25 09:05:40|332.85|332.7|332.75|332.6|332.9|332.75|332.75|332.6|39
1643101550000|2022-01-25 09:05:50|332.8|332.55|332.7|332.55|332.8|332.6|332.7|332.55|22
1643101560000|2022-01-25 09:06:00|332.75|332.6|332.85|332.65|332.85|332.7|332.75|332.6|22
1643101570000|2022-01-25 09:06:10|332.9|332.7|332.9|332.7|332.9|332.75|332.9|332.7|49
1643101580000|2022-01-25 09:06:20|332.85|332.65|332.85|332.7|332.9|332.7|332.85|332.65|26
1643101590000|2022-01-25 09:06:30|332.8|332.65|332.85|332.65|332.85|332.65|332.8|332.65|11
1643101600000|2022-01-25 09:06:40||332.7||332.7||332.7||332.65|1
1643101610000|2022-01-25 09:06:50|332.9|332.75|332.95|332.75|332.95|332.75|332.9|332.7|4
1643101620000|2022-01-25 09:07:00|332.9|332.8|333.05|332.85|333.05|332.9|332.9|332.8|57
1643101630000|2022-01-25 09:07:10|333|332.9|333.05|332.85|333.05|332.9|333|332.85|7
1643101640000|2022-01-25 09:07:20|333|332.9|333.05|332.9|333.05|332.9|333|332.85|8
1643101650000|2022-01-25 09:07:30|333|332.85|333.05|332.9|333.05|332.9|333|332.85|6
1643101660000|2022-01-25 09:07:40|333|332.85|333.1|332.95|333.1|332.95|333|332.85|30
1643101670000|2022-01-25 09:07:50|333.15|333|333.15|333|333.15|333|333.1|332.95|28
1643101680000|2022-01-25 09:08:00|333.2|333.05|333.15|333|333.2|333.05|333.15|333|9
1643101690000|2022-01-25 09:08:10|333.2|333.05|333.25|333.1|333.25|333.1|333.15|333.05|10
1643101700000|2022-01-25 09:08:20|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|1
1643101710000|2022-01-25 09:08:30|333.35|333.2|333.25|333.1|333.35|333.2|333.25|333.05|16
1643101720000|2022-01-25 09:08:40|333.3|333.05|333.3|333.1|333.3|333.1|333.3|333.05|58
1643101730000|2022-01-25 09:08:50|333.25|333.05|333.3|333.15|333.3|333.15|333.25|333.05|4
1643101740000|2022-01-25 09:09:00|333.25|333.05|333.3|333.1|333.35|333.1|333.25|333.05|10
1643101750000|2022-01-25 09:09:10|333.25|333.15|333.3|333.15|333.3|333.15|333.25|333.15|2
1643101760000|2022-01-25 09:09:20|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|36
1643101770000|2022-01-25 09:09:30|333.4|333.15|333.4|333.25|333.4|333.25|333.4|333.15|13
1643101780000|2022-01-25 09:09:40||333.2||333.25||333.25||333.2|15
1643101790000|2022-01-25 09:09:50|333.45|333.3|333.4|333.2|333.5|333.35|333.4|333.2|22
1643101800000|2022-01-25 09:10:00|333.5|333.25|333.6|333.4|333.6|333.4|333.5|333.25|6
1643101810000|2022-01-25 09:10:10||333.45||333.45||333.45||333.45|9
1643101820000|2022-01-25 09:10:20|333.65|333.4|333.65|333.4|333.65|333.4|333.65|333.4|7
1643101830000|2022-01-25 09:10:30|333.6|333.45|333.55|333.4|333.6|333.5|333.55|333.4|4
1643101840000|2022-01-25 09:10:40||333.3||333.35||333.4||333.3|14
1643101850000|2022-01-25 09:10:50|333.5|333.3|333.45|333.3|333.5|333.35|333.45|333.3|3
1643101860000|2022-01-25 09:11:00|333.5|333.35|333.6|333.35|333.6|333.4|333.5|333.35|14
1643101870000|2022-01-25 09:11:10|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|8
1643101880000|2022-01-25 09:11:20|333.45|333.25|333.45|333.3|333.45|333.35|333.45|333.25|1
1643101890000|2022-01-25 09:11:30||333.25||333.25||333.25||333.25|1
1643101900000|2022-01-25 09:11:40|||||||||1
1643101910000|2022-01-25 09:11:50||333.3||333.25||333.3||333.25|7
1643101920000|2022-01-25 09:12:00|||||||||1
1643101930000|2022-01-25 09:12:10||333.3||333.25||333.3||333.25|3
1643101940000|2022-01-25 09:12:20|333.5|333.3|333.55|333.3|333.55|333.3|333.5|333.3|15
1643101950000|2022-01-25 09:12:30|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|8
1643101960000|2022-01-25 09:12:40|333.55|333.4|333.6|333.4|333.6|333.45|333.55|333.4|42
1643101970000|2022-01-25 09:12:50|333.55|333.3|333.5|333.3|333.55|333.35|333.5|333.3|2
1643101980000|2022-01-25 09:13:00||333.35||333.3||333.35||333.3|35
1643101990000|2022-01-25 09:13:10||333.35||333.3||333.35||333.3|3
1643102000000|2022-01-25 09:13:20|333.55||333.5||333.55||333.5||5
1643102010000|2022-01-25 09:13:30|333.55|333.35|333.5|333.3|333.55|333.4|333.5|333.3|5
1643102020000|2022-01-25 09:13:40|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.3|207
1643102030000|2022-01-25 09:13:50|333.6|333.4|333.55|333.3|333.6|333.4|333.55|333.3|7
1643102040000|2022-01-25 09:14:00|||||||||6
1643102050000|2022-01-25 09:14:10||333.4||333.35||333.4||333.3|70
1643102060000|2022-01-25 09:14:20||333.4||333.35||333.4||333.35|5
1643102070000|2022-01-25 09:14:30|||||||||5
1643102080000|2022-01-25 09:14:40||333.4||333.4||333.4||333.4|7
1643102090000|2022-01-25 09:14:50|333.5|333.35|333.5|333.3|333.5|333.35|333.5|333.3|12
1643102100000|2022-01-25 09:15:00||333.35||333.3||333.35||333.3|3
1643102110000|2022-01-25 09:15:10||333.35||333.3||333.35||333.3|3
1643102120000|2022-01-25 09:15:20|333.45|333.25|333.45|333.25|333.45|333.25|333.45|333.25|5
1643102130000|2022-01-25 09:15:30|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|6
1643102140000|2022-01-25 09:15:40||333.15||333.15||333.15||333.15|0
1643102150000|2022-01-25 09:15:50|||||||||1
1643102160000|2022-01-25 09:16:00|||||||||1
1643102180000|2022-01-25 09:16:20|333.45|333.25|333.5|333.3|333.5|333.3|333.45|333.25|14
1643102190000|2022-01-25 09:16:30|||||||||1
1643102200000|2022-01-25 09:16:40|333.6|333.35|333.6|333.35|333.6|333.35|333.6|333.35|1
1643102210000|2022-01-25 09:16:50||333.45||333.45||333.45||333.45|3
1643102220000|2022-01-25 09:17:00|333.65|333.35|333.6|333.35|333.65|333.35|333.6|333.35|6
1643102230000|2022-01-25 09:17:10|333.65|333.45|333.65|333.5|333.65|333.5|333.65|333.45|0
1643102240000|2022-01-25 09:17:20||333.45||333.45||333.45||333.45|6
1643102250000|2022-01-25 09:17:30||333.5||333.35||333.5||333.35|6
1643102260000|2022-01-25 09:17:40|333.6|333.5|333.65|333.45|333.65|333.5|333.6|333.45|5
1643102270000|2022-01-25 09:17:50||333.5||333.4||333.5||333.4|3
1643102280000|2022-01-25 09:18:00||333.45||333.45||333.45||333.45|6
1643102290000|2022-01-25 09:18:10||333.5||333.4||333.5||333.4|5
1643102300000|2022-01-25 09:18:20||333.45||333.4||333.5||333.4|6
1643102310000|2022-01-25 09:18:30||333.45||333.45||333.5||333.45|3
1643102320000|2022-01-25 09:18:40|||||||||2
1643102330000|2022-01-25 09:18:50|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|9
1643102340000|2022-01-25 09:19:00|||||||||42
1643102350000|2022-01-25 09:19:10||333.45||333.35||333.45||333.35|7
1643102360000|2022-01-25 09:19:20|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|1
1643102370000|2022-01-25 09:19:30|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|16
1643102380000|2022-01-25 09:19:40|||||||||11
1643102390000|2022-01-25 09:19:50|333.65|333.4|333.6|333.35|333.65|333.4|333.6|333.35|51
1643102400000|2022-01-25 09:20:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1643102420000|2022-01-25 09:20:20|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|0
1643102430000|2022-01-25 09:20:30|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|0
1643102440000|2022-01-25 09:20:40|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1643102450000|2022-01-25 09:20:50|334|333.4|334|333.4|334|333.4|334|333.4|0
1643102460000|2022-01-25 09:21:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1643102480000|2022-01-25 09:21:20|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1643102490000|2022-01-25 09:21:30|334.2|333.6|334.2|333.6|334.2|333.6|334.1|333.5|0
1643102500000|2022-01-25 09:21:40|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|0
1643102510000|2022-01-25 09:21:50|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|0
1643102520000|2022-01-25 09:22:00|334.3|333.7|334.3|333.7|334.3|333.7|334.2|333.6|0
1643102540000|2022-01-25 09:22:20|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|0
1643102560000|2022-01-25 09:22:40|334.4|333.8|334.4|333.8|334.4|333.8|334.3|333.7|0
1643102570000|2022-01-25 09:22:50|334.3|333.7|334.4|333.8|334.4|333.8|334.3|333.7|0
1643102580000|2022-01-25 09:23:00|334.3|333.7|334.3|333.7|334.4|333.8|334.3|333.7|0
1643102590000|2022-01-25 09:23:10|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1643102610000|2022-01-25 09:23:30|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1643102620000|2022-01-25 09:23:40|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643102660000|2022-01-25 09:24:20|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|0
1643102670000|2022-01-25 09:24:30|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1643102690000|2022-01-25 09:24:50|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1643102700000|2022-01-25 09:25:00|334.6|334|334.6|334|334.6|334|334.5|333.9|324
1643102710000|2022-01-25 09:25:10|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1643102720000|2022-01-25 09:25:20|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|0
1643102760000|2022-01-25 09:26:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1643102770000|2022-01-25 09:26:10|334.6|334|334.6|334|334.6|334|334.6|334|0
1643102790000|2022-01-25 09:26:30|334.7|334.1|334.7|334.1|334.7|334.1|334.6|334|0
1643102810000|2022-01-25 09:26:50|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1643102820000|2022-01-25 09:27:00|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1643102830000|2022-01-25 09:27:10|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1643102840000|2022-01-25 09:27:20|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643102850000|2022-01-25 09:27:30|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643102860000|2022-01-25 09:27:40|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643102870000|2022-01-25 09:27:50|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643102900000|2022-01-25 09:28:20|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643102920000|2022-01-25 09:28:40|334.7|334.1|334.8|334.2|334.9|334.3|334.7|334.1|0
1643102930000|2022-01-25 09:28:50|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1643102940000|2022-01-25 09:29:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643102950000|2022-01-25 09:29:10|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|0
1643102960000|2022-01-25 09:29:20|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643103000000|2022-01-25 09:30:00|335|334.4|335|334.4|335|334.4|335|334.4|0
1643103010000|2022-01-25 09:30:10|334.9|334.3|334.9|334.3|335|334.4|334.9|334.3|0
1643103020000|2022-01-25 09:30:20|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643103040000|2022-01-25 09:30:40|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1643103050000|2022-01-25 09:30:50|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643103060000|2022-01-25 09:31:00|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|0
1643103070000|2022-01-25 09:31:10|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|0
1643103080000|2022-01-25 09:31:20|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|0
1643103090000|2022-01-25 09:31:30|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643103100000|2022-01-25 09:31:40|335|334.4|334.9|334.3|335|334.4|334.9|334.3|0
1643103120000|2022-01-25 09:32:00|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|0
1643103170000|2022-01-25 09:32:50|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643103190000|2022-01-25 09:33:10|334.6|334|334.6|334|334.6|334|334.6|334|0
1643103220000|2022-01-25 09:33:40|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643103240000|2022-01-25 09:34:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643103250000|2022-01-25 09:34:10|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643103260000|2022-01-25 09:34:20|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643103270000|2022-01-25 09:34:30|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643103290000|2022-01-25 09:34:50|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1643103300000|2022-01-25 09:35:00|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1643103310000|2022-01-25 09:35:10|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1643103330000|2022-01-25 09:35:30|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643103340000|2022-01-25 09:35:40|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1643103350000|2022-01-25 09:35:50|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1643103400000|2022-01-25 09:36:40|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643103410000|2022-01-25 09:36:50|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1643103420000|2022-01-25 09:37:00|334.7|334.1|334.7|334.1|334.7|334.1|334.6|334|0
1643103430000|2022-01-25 09:37:10|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643103450000|2022-01-25 09:37:30|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1643103460000|2022-01-25 09:37:40|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643103480000|2022-01-25 09:38:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1643103510000|2022-01-25 09:38:30|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1643103520000|2022-01-25 09:38:40|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1643103530000|2022-01-25 09:38:50|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1643103540000|2022-01-25 09:39:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1643103560000|2022-01-25 09:39:20|334.6|334|334.6|334|334.6|334|334.6|334|0
1643103570000|2022-01-25 09:39:30|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643103580000|2022-01-25 09:39:40|334.6|334|334.6|334|334.6|334|334.6|334|0
1643103600000|2022-01-25 09:40:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643103610000|2022-01-25 09:40:10|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643103620000|2022-01-25 09:40:20|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643103650000|2022-01-25 09:40:50|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|0
1643103660000|2022-01-25 09:41:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643103680000|2022-01-25 09:41:20|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1643103700000|2022-01-25 09:41:40|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643103740000|2022-01-25 09:42:20|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643103760000|2022-01-25 09:42:40|334.6|334|334.5|333.9|334.7|334.1|334.5|333.9|0
1643103770000|2022-01-25 09:42:50|334.6|334|334.6|334|334.6|334|334.6|334|0
1643103780000|2022-01-25 09:43:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1643103790000|2022-01-25 09:43:10|334.6|334|334.6|334|334.6|334|334.6|334|0
1643103800000|2022-01-25 09:43:20|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643103830000|2022-01-25 09:43:50|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1643103840000|2022-01-25 09:44:00|334.7|334.1|334.7|334.1|334.7|334.1|334.6|334|0
1643103850000|2022-01-25 09:44:10|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643103870000|2022-01-25 09:44:30|334.6|334|334.6|334|334.6|334|334.6|334|0
1643103880000|2022-01-25 09:44:40|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643103900000|2022-01-25 09:45:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643103910000|2022-01-25 09:45:10|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1643103920000|2022-01-25 09:45:20|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1643103940000|2022-01-25 09:45:40|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1643103960000|2022-01-25 09:46:00|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1643103970000|2022-01-25 09:46:10|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643104000000|2022-01-25 09:46:40|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|0
1643104010000|2022-01-25 09:46:50|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643104020000|2022-01-25 09:47:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643104040000|2022-01-25 09:47:20|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643104060000|2022-01-25 09:47:40|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1643104070000|2022-01-25 09:47:50|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1643104080000|2022-01-25 09:48:00|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1643104090000|2022-01-25 09:48:10|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643104110000|2022-01-25 09:48:30|335|334.4|335|334.4|335|334.4|334.9|334.3|0
1643104120000|2022-01-25 09:48:40|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1643104140000|2022-01-25 09:49:00|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1643104150000|2022-01-25 09:49:10|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1643104160000|2022-01-25 09:49:20|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1643104190000|2022-01-25 09:49:50|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643104200000|2022-01-25 09:50:00|334.05|333.85|333.95|333.7|334.05|333.85|333.95|333.7|12
1643104210000|2022-01-25 09:50:10|334|333.8|334.05|333.85|334.05|333.85|334|333.7|205
1643104220000|2022-01-25 09:50:20|334|333.7|334.05|333.75|334.05|333.9|334|333.7|4
1643104230000|2022-01-25 09:50:30|334|333.9|334.05|333.9|334.05|333.9|334|333.75|117
1643104240000|2022-01-25 09:50:40|334.1|334|334.4|334.15|334.4|334.15|334.1|333.95|13
1643104250000|2022-01-25 09:50:50|334.3|334.2|334.45|334.25|334.45|334.25|334.3|334.2|5
1643104260000|2022-01-25 09:51:00|334.4|334.3|334.3|334.1|334.4|334.3|334.3|334.1|5
1643104270000|2022-01-25 09:51:10|334.25|334.05|334.3|334.05|334.3|334.05|334.25|334.05|1
1643104280000|2022-01-25 09:51:20|334.25|334|334.25|334.05|334.3|334.05|334.25|334|4
1643104290000|2022-01-25 09:51:30|334.2|334|334.2|334|334.2|334|334.15|334|3
1643104300000|2022-01-25 09:51:40|334.25|334.05|334.25|334.05|334.25|334.05|334.25|334.05|0
1643104310000|2022-01-25 09:51:50||334.1||334.1||334.1||334.1|0
1643104320000|2022-01-25 09:52:00|334.2|334.05|334.15|334|334.2|334.05|334.15|334|1
1643104330000|2022-01-25 09:52:10|334.1|333.95|334.1|333.9|334.1|333.95|334.1|333.9|2
1643104340000|2022-01-25 09:52:20|334.15|333.95|334.15|333.95|334.15|333.95|334.15|333.9|1
1643104350000|2022-01-25 09:52:30||333.9||333.95||334||333.9|5
1643104360000|2022-01-25 09:52:40|334.2||334.2||334.2||334.2||0
1643104370000|2022-01-25 09:52:50|334.25||334.25||334.25||334.25||1
1643104390000|2022-01-25 09:53:10|334.2|334.05|334.25|334.05|334.25|334.05|334.2|334.05|0
1643104400000|2022-01-25 09:53:20|334.3|334.1|334.35|334.15|334.4|334.2|334.3|334.1|4
1643104410000|2022-01-25 09:53:30|334.4|334.2|334.35|334.15|334.4|334.2|334.3|334.15|1
1643104420000|2022-01-25 09:53:40|334.3|334.2|334.4|334.15|334.4|334.2|334.3|334.1|5
1643104430000|2022-01-25 09:53:50|334.35|334.2|334.4|334.2|334.45|334.3|334.35|334.15|3
1643104440000|2022-01-25 09:54:00|334.35|334.15|334.4|334.2|334.45|334.2|334.35|334.15|3
1643104460000|2022-01-25 09:54:20|334.35|334.15|334.35|334.15|334.4|334.15|334.35|334.15|2
1643104480000|2022-01-25 09:54:40||334.1||334.15||334.15||334.1|4
1643104490000|2022-01-25 09:54:50|334.45||334.45||334.45||334.45||6
1643104500000|2022-01-25 09:55:00|334.4||334.45||334.45||334.35||0
1643104510000|2022-01-25 09:55:10|334.4||334.4||334.4||334.4||0
1643104520000|2022-01-25 09:55:20|334.35|334.1|334.35|334.15|334.4|334.15|334.35|334.1|8
1643104530000|2022-01-25 09:55:30|334.3|334.1|334.45|334.25|334.45|334.25|334.3|334.1|24
1643104540000|2022-01-25 09:55:40|334.4|334.2|334.4|334.25|334.4|334.25|334.4|334.2|3
1643104550000|2022-01-25 09:55:50|334.45|334.3|334.5|334.3|334.5|334.35|334.45|334.3|2
1643104560000|2022-01-25 09:56:00|334.45|334.25|334.4|334.25|334.55|334.35|334.4|334.25|3
1643104570000|2022-01-25 09:56:10|334.45||334.45||334.45||334.4||0
1643104580000|2022-01-25 09:56:20|334.4|334.3|334.4|334.25|334.45|334.3|334.4|334.25|9
1643104590000|2022-01-25 09:56:30|||||||||4
1643104600000|2022-01-25 09:56:40|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|13
1643104610000|2022-01-25 09:56:50|334.5|334.35|334.55|334.35|334.55|334.35|334.45|334.35|15
1643104620000|2022-01-25 09:57:00|334.5|334.4|334.5|334.35|334.55|334.4|334.5|334.3|7
1643104630000|2022-01-25 09:57:10|334.6|334.3|334.75|334.55|334.75|334.55|334.6|334.3|25
1643104640000|2022-01-25 09:57:20|334.7|334.5|334.65|334.45|334.7|334.5|334.65|334.45|15
1643104650000|2022-01-25 09:57:30|334.6|334.4|334.6|334.4|334.6|334.45|334.55|334.4|6
1643104660000|2022-01-25 09:57:40|334.55|334.35|334.5|334.35|334.55|334.35|334.5|334.3|3
1643104670000|2022-01-25 09:57:50||334.3||334.35||334.35||334.3|0
1643104680000|2022-01-25 09:58:00||334.3||334.35||334.35||334.3|4
1643104690000|2022-01-25 09:58:10|334.55||334.55||334.55||334.55||4
1643104700000|2022-01-25 09:58:20|334.5|334.3|334.5|334.3|334.5|334.35|334.45|334.3|1
1643104710000|2022-01-25 09:58:30|334.45|334.25|334.45|334.3|334.45|334.3|334.45|334.25|1
1643104720000|2022-01-25 09:58:40|||||||||11
1643104730000|2022-01-25 09:58:50|||||||||6
1643104740000|2022-01-25 09:59:00|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.2|8
1643104760000|2022-01-25 09:59:20|334.35|334.2|334.4|334.25|334.45|334.25|334.35|334.2|9
1643104770000|2022-01-25 09:59:30|334.45||334.4||334.45||334.4||0
1643104780000|2022-01-25 09:59:40|334.45|334.2|334.35|334.2|334.45|334.25|334.35|334.15|2
1643104800000|2022-01-25 10:00:00|334.4|334.25|334.4|334.25|334.4|334.25|334.3|334.15|1
1643104810000|2022-01-25 10:00:10|334.35|334.2|334.35|334.2|334.4|334.2|334.35|334.2|0
1643104820000|2022-01-25 10:00:20|334.4|334.15|334.35|334.15|334.4|334.15|334.3|334.15|4
1643104830000|2022-01-25 10:00:30|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1643104840000|2022-01-25 10:00:40|334.35||334.35||334.4||334.35||0
1643104850000|2022-01-25 10:00:50|334.4|334.25|334.4|334.2|334.4|334.25|334.4|334.2|0
1643104860000|2022-01-25 10:01:00|334.35|334.15|334.35|334.15|334.35|334.15|334.3|334.15|1
1643104870000|2022-01-25 10:01:10|334.3||334.35||334.35||334.3||0
1643104880000|2022-01-25 10:01:20|334.3||334.35||334.35||334.3||2
1643104890000|2022-01-25 10:01:30||334.2||334.15||334.2||334.15|0
1643104900000|2022-01-25 10:01:40|334.3||334.3||334.35||334.3||6
1643104910000|2022-01-25 10:01:50|334.25|334.1|334.25|334.05|334.25|334.1|334.25|334.05|5
1643104920000|2022-01-25 10:02:00|334.2|334.1|334.25|334.05|334.25|334.1|334.2|334.05|2
1643104930000|2022-01-25 10:02:10|334.2|334.1|334.2|334.05|334.2|334.1|334.2|334.05|1
1643104940000|2022-01-25 10:02:20|334.25||334.2||334.25||334.2||0
1643104950000|2022-01-25 10:02:30||334||334.05||334.05||334|1
1643104960000|2022-01-25 10:02:40|334.25|334.1|334.25|334.05|334.25|334.1|334.2|334.05|3
1643104970000|2022-01-25 10:02:50|334.2|334.1|334.25|334.1|334.25|334.1|334.2|334.05|3
1643104980000|2022-01-25 10:03:00|334.2|334.05|334.3|334.1|334.3|334.1|334.2|334.05|4
1643104990000|2022-01-25 10:03:10|334.25||334.25||334.3||334.25||0
1643105000000|2022-01-25 10:03:20|334.2|334.05|334.2|334|334.2|334.05|334.15|334|4
1643105010000|2022-01-25 10:03:30|334.15|333.95|334.15|333.95|334.2|333.95|334.1|333.95|0
1643105020000|2022-01-25 10:03:40|334.1||334.15||334.15||334.1||0
1643105030000|2022-01-25 10:03:50||334||333.95||334||333.95|0
1643105040000|2022-01-25 10:04:00||334||334||334||333.95|0
1643105050000|2022-01-25 10:04:10|334.1|333.95|334.1|333.9|334.1|334|334.05|333.9|0
1643105060000|2022-01-25 10:04:20|334.05|333.95|334.1|333.9|334.1|333.95|334.05|333.9|0
1643105070000|2022-01-25 10:04:30|334.05|333.85|334|333.85|334.1|333.85|334|333.8|0
1643105080000|2022-01-25 10:04:40|333.95|333.8|334|333.8|334|333.85|333.95|333.8|0
1643105090000|2022-01-25 10:04:50||333.85||333.85||333.85||333.8|0
1643105100000|2022-01-25 10:05:00|334.05|333.8|334|333.8|334.05|333.85|334|333.8|3
1643105110000|2022-01-25 10:05:10|334.05|333.85|333.95|333.8|334.05|333.85|333.95|333.8|0
1643105120000|2022-01-25 10:05:20|334|333.85|334|333.8|334|333.85|333.95|333.75|3
1643105130000|2022-01-25 10:05:30|334.05|333.85|334.05|333.85|334.05|333.9|334.05|333.8|0
1643105140000|2022-01-25 10:05:40||333.9||333.9||333.9||333.85|0
1643105150000|2022-01-25 10:05:50|334.1|333.95|334.1|333.9|334.15|334|334.1|333.9|0
1643105160000|2022-01-25 10:06:00|334.15|333.95|334.1|333.9|334.15|333.95|334.05|333.9|0
1643105170000|2022-01-25 10:06:10|334.05|333.95|334.15|333.95|334.15|333.95|334.05|333.9|0
1643105180000|2022-01-25 10:06:20|334.1|334|334.2|334|334.2|334|334.1|334|1
1643105190000|2022-01-25 10:06:30|334.15|334.05|334.2|334|334.2|334.05|334.15|334|0
1643105200000|2022-01-25 10:06:40|334.25|334.05|334.3|334.1|334.3|334.15|334.25|334.05|0
1643105210000|2022-01-25 10:06:50|334.25||334.25||334.3||334.25||0
1643105220000|2022-01-25 10:07:00||334.05||334.1||334.1||334.05|1
1643105230000|2022-01-25 10:07:10|334.3|334.05|334.3|334.15|334.3|334.15|334.3|334.05|0
1643105240000|2022-01-25 10:07:20|334.35|334.1|334.3|334.15|334.35|334.15|334.25|334.1|2
1643105250000|2022-01-25 10:07:30|334.35|334.2|334.35|334.15|334.35|334.2|334.35|334.15|0
1643105260000|2022-01-25 10:07:40|334.3|334.2|334.35|334.2|334.35|334.2|334.3|334.15|1
1643105270000|2022-01-25 10:07:50|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|0
1643105280000|2022-01-25 10:08:00||334.2||334.2||334.2||334.2|2
1643105290000|2022-01-25 10:08:10|334.35|334.25|334.4|334.2|334.4|334.25|334.35|334.2|0
1643105300000|2022-01-25 10:08:20||334.25||334.25||334.25||334.2|0
1643105310000|2022-01-25 10:08:30||334.2||334.2||334.25||334.2|0
1643105320000|2022-01-25 10:08:40|334.35||334.4||334.4||334.35||0
1643105330000|2022-01-25 10:08:50|334.35|334.25|334.35|334.15|334.4|334.25|334.35|334.15|1
1643105340000|2022-01-25 10:09:00|334.3|334.1|334.35|334.15|334.35|334.2|334.3|334.1|2
1643105350000|2022-01-25 10:09:10|334.3||334.3||334.3||334.3||0
1643105360000|2022-01-25 10:09:20|334.25|334.1|334.3|334.1|334.3|334.15|334.25|334.1|2
1643105370000|2022-01-25 10:09:30|334.35|334.15|334.35|334.15|334.35|334.15|334.35|334.15|3
1643105380000|2022-01-25 10:09:40|334.3|334.1|334.3|334.1|334.3|334.1|334.25|334.1|0
1643105390000|2022-01-25 10:09:50|334.25||334.25||334.3||334.25||0
1643105400000|2022-01-25 10:10:00|334.3|334.05|334.25|334.05|334.3|334.1|334.25|334.05|0
1643105410000|2022-01-25 10:10:10|334.3|334.1|334.35|334.15|334.35|334.2|334.3|334.05|2
1643105420000|2022-01-25 10:10:20|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.15|0
1643105430000|2022-01-25 10:10:30|334.35|334.15|334.35|334.15|334.4|334.2|334.35|334.15|0
1643105440000|2022-01-25 10:10:40||334.2||334.15||334.2||334.15|0
1643105450000|2022-01-25 10:10:50|334.4|334.2|334.35|334.15|334.4|334.2|334.35|334.15|0
1643105460000|2022-01-25 10:11:00|334.3|334.2|334.35|334.15|334.35|334.2|334.3|334.15|1
1643105470000|2022-01-25 10:11:10|334.4|334.2|334.35|334.15|334.4|334.2|334.35|334.15|0
1643105480000|2022-01-25 10:11:20|334.3|334.2|334.35|334.15|334.35|334.2|334.3|334.15|0
1643105490000|2022-01-25 10:11:30|334.4|334.2|334.4|334.2|334.4|334.25|334.35|334.15|1
1643105500000|2022-01-25 10:11:40|334.35||334.4||334.4||334.35||1
1643105510000|2022-01-25 10:11:50||334.25||334.2||334.25||334.2|0
1643105520000|2022-01-25 10:12:00|334.45|334.25|334.45|334.25|334.45|334.25|334.45|334.2|0
1643105530000|2022-01-25 10:12:10|334.4|334.2|334.4|334.2|334.4|334.2|334.35|334.2|2
1643105540000|2022-01-25 10:12:20|334.35|334.15|334.35|334.15|334.35|334.15|334.35|334.15|0
1643105550000|2022-01-25 10:12:30|334.3|334.2|334.35|334.15|334.35|334.2|334.3|334.15|0
1643105560000|2022-01-25 10:12:40|334.3||334.3||334.3||334.3||0
1643105580000|2022-01-25 10:13:00|334.35|334.2|334.35|334.15|334.35|334.2|334.3|334.15|0
1643105590000|2022-01-25 10:13:10||334.2||334.2||334.2||334.15|0
1643105600000|2022-01-25 10:13:20|334.4|334.15|334.4|334.2|334.4|334.2|334.4|334.15|0
1643105610000|2022-01-25 10:13:30|334.45|334.25|334.45|334.3|334.45|334.3|334.4|334.25|0
1643105620000|2022-01-25 10:13:40||334.25||334.25||334.3||334.25|0
1643105630000|2022-01-25 10:13:50|334.4|334.3|334.45|334.25|334.45|334.3|334.4|334.25|0
1643105640000|2022-01-25 10:14:00|334.4|334.3|334.45|334.3|334.5|334.3|334.4|334.25|0
1643105650000|2022-01-25 10:14:10|334.5|334.35|334.45|334.25|334.5|334.35|334.45|334.25|0
1643105660000|2022-01-25 10:14:20|334.5|334.3|334.5|334.35|334.5|334.35|334.45|334.25|0
1643105670000|2022-01-25 10:14:30|334.45|334.3|334.5|334.35|334.5|334.35|334.45|334.25|0
1643105680000|2022-01-25 10:14:40|334.45|334.3|334.5|334.3|334.5|334.35|334.45|334.3|0
1643105690000|2022-01-25 10:14:50||334.35||334.3||334.35||334.3|0
1643105700000|2022-01-25 10:15:00|334.45|334.35|334.5|334.3|334.5|334.35|334.45|334.3|0
1643105710000|2022-01-25 10:15:10|334.45||334.5||334.5||334.45||0
1643105720000|2022-01-25 10:15:20|334.55|334.35|334.55|334.35|334.55|334.35|334.5|334.35|0
1643105730000|2022-01-25 10:15:30|334.5||334.5||334.55||334.5||0
1643105740000|2022-01-25 10:15:40|334.45|334.25|334.45|334.25|334.45|334.25|334.45|334.25|7
1643105750000|2022-01-25 10:15:50|334.4|334.2|334.4|334.2|334.4|334.25|334.35|334.15|0
1643105760000|2022-01-25 10:16:00|334.45|334.25|334.45|334.25|334.45|334.25|334.4|334.2|0
1643105770000|2022-01-25 10:16:10|334.4|334.2|334.4|334.2|334.45|334.2|334.4|334.2|0
1643105780000|2022-01-25 10:16:20|334.45|334.1|334.25|334.1|334.45|334.1|334.25|334.1|12
1643105800000|2022-01-25 10:16:40|334.3|334.15|334.35|334.15|334.35|334.2|334.3|334.15|1
1643105820000|2022-01-25 10:17:00|334.3|334.1|334.35|334.15|334.35|334.15|334.3|334.1|0
1643105830000|2022-01-25 10:17:10|334.3|334.2|334.3|334.15|334.35|334.2|334.3|334.15|1
1643105840000|2022-01-25 10:17:20|334.35|334.2|334.35|334.2|334.35|334.2|334.3|334.15|0
1643105850000|2022-01-25 10:17:30|334.3|334.15|334.35|334.15|334.35|334.2|334.3|334.15|3
1643105860000|2022-01-25 10:17:40|334.3||334.35||334.35||334.3||0
1643105870000|2022-01-25 10:17:50|334.3|334.1|334.3|334.1|334.35|334.1|334.3|334.1|0
1643105880000|2022-01-25 10:18:00|334.25||334.3||334.3||334.25||0
1643105890000|2022-01-25 10:18:10|334.25||334.3||334.3||334.25||0
1643105900000|2022-01-25 10:18:20|334.35|334.15|334.3|334.1|334.35|334.15|334.3|334.1|0
1643105910000|2022-01-25 10:18:30|334.35|334.15|334.4|334.25|334.4|334.25|334.35|334.15|0
1643105920000|2022-01-25 10:18:40|334.45|334.2|334.4|334.2|334.45|334.25|334.35|334.2|0
1643105930000|2022-01-25 10:18:50|334.35|334.25|334.4|334.2|334.45|334.25|334.35|334.2|0
1643105940000|2022-01-25 10:19:00|334.35|334.25|334.45|334.25|334.45|334.25|334.35|334.25|0
1643105950000|2022-01-25 10:19:10|334.4|334.3|334.45|334.25|334.45|334.3|334.4|334.25|0
1643105960000|2022-01-25 10:19:20|334.4||334.45||334.45||334.4||0
1643105970000|2022-01-25 10:19:30|334.5|334.3|334.55|334.35|334.55|334.35|334.5|334.25|0
1643105980000|2022-01-25 10:19:40|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|0
1643105990000|2022-01-25 10:19:50|334.45|334.35|334.5|334.35|334.55|334.35|334.45|334.35|0
1643106000000|2022-01-25 10:20:00|334.55|334.3|334.55|334.35|334.55|334.4|334.5|334.3|2
1643106010000|2022-01-25 10:20:10|334.6|334.4|334.6|334.4|334.6|334.4|334.55|334.35|0
1643106020000|2022-01-25 10:20:20|334.55|334.35|334.55|334.35|334.55|334.35|334.5|334.35|0
1643106030000|2022-01-25 10:20:30|334.5|334.4|334.55|334.35|334.55|334.4|334.5|334.35|0
1643106040000|2022-01-25 10:20:40|334.5|334.4|334.55|334.35|334.55|334.4|334.5|334.3|0
1643106050000|2022-01-25 10:20:50|334.5||334.55||334.55||334.5||0
1643106060000|2022-01-25 10:21:00|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|0
1643106070000|2022-01-25 10:21:10|334.55|334.35|334.55|334.35|334.55|334.35|334.5|334.35|0
1643106080000|2022-01-25 10:21:20|334.5|334.4|334.55|334.35|334.55|334.4|334.5|334.3|1
1643106090000|2022-01-25 10:21:30|334.5||334.5||334.55||334.5||0
1643106100000|2022-01-25 10:21:40|334.45|334.3|334.45|334.3|334.5|334.3|334.45|334.3|0
1643106120000|2022-01-25 10:22:00|334.5|334.25|334.45|334.25|334.5|334.25|334.45|334.25|0
1643106130000|2022-01-25 10:22:10|334.4|334.2|334.4|334.25|334.4|334.25|334.4|334.2|0
1643106140000|2022-01-25 10:22:20|334.35|334.2|334.4|334.2|334.4|334.25|334.35|334.15|1
1643106150000|2022-01-25 10:22:30|334.35||334.4||334.4||334.35||0
1643106160000|2022-01-25 10:22:40|334.35|334.15|334.35|334.15|334.4|334.15|334.35|334.15|1
1643106180000|2022-01-25 10:23:00|334.4|334.2|334.4|334.2|334.4|334.2|334.35|334.2|0
1643106190000|2022-01-25 10:23:10|334.45|334.25|334.45|334.25|334.45|334.25|334.45|334.2|0
1643106200000|2022-01-25 10:23:20||334.2||334.2||334.25||334.2|0
1643106210000|2022-01-25 10:23:30|334.4|334.25|334.45|334.2|334.45|334.25|334.4|334.2|0
1643106220000|2022-01-25 10:23:40|334.4|334.25|334.45|334.25|334.45|334.25|334.4|334.2|0
1643106230000|2022-01-25 10:23:50||334.3||334.25||334.3||334.25|0
1643106240000|2022-01-25 10:24:00||334.3||334.25||334.3||334.25|0
1643106250000|2022-01-25 10:24:10|334.4|334.2|334.45|334.2|334.45|334.2|334.4|334.2|0
1643106260000|2022-01-25 10:24:20|334.4|334.25|334.4|334.2|334.4|334.25|334.4|334.2|0
1643106270000|2022-01-25 10:24:30||334.15||334.2||334.2||334.15|0
1643106280000|2022-01-25 10:24:40|334.45|334.25|334.4|334.2|334.45|334.25|334.4|334.2|0
1643106290000|2022-01-25 10:24:50|334.35|334.15|334.35|334.15|334.4|334.15|334.35|334.15|0
1643106310000|2022-01-25 10:25:10|334.3|334.1|334.35|334.1|334.35|334.1|334.3|334.1|0
1643106320000|2022-01-25 10:25:20|334.3||334.35||334.35||334.3||0
1643106330000|2022-01-25 10:25:30||334.15||334.15||334.15||334.1|5
1643106340000|2022-01-25 10:25:40||334.1||334.1||334.15||334.1|0
1643106350000|2022-01-25 10:25:50||334.15||334.15||334.15||334.15|0
1643106360000|2022-01-25 10:26:00|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1643106370000|2022-01-25 10:26:10|334.35|334.15|334.35|334.1|334.35|334.15|334.35|334.1|0
1643106380000|2022-01-25 10:26:20||334.15||334.1||334.15||334.1|0
1643106390000|2022-01-25 10:26:30||334.15||334.15||334.15||334.1|22
1643106400000|2022-01-25 10:26:40|334.4|334.2|334.35|334.15|334.4|334.2|334.35|334.15|0
1643106410000|2022-01-25 10:26:50|334.4||334.4||334.4||334.35||0
1643106420000|2022-01-25 10:27:00|334.35||334.35||334.4||334.35||0
1643106430000|2022-01-25 10:27:10|334.4||334.35||334.4||334.35||0
1643106440000|2022-01-25 10:27:20|334.3|334.1|334.3|334.1|334.3|334.1|334.25|334.1|0
1643106450000|2022-01-25 10:27:30|334.25||334.3||334.3||334.25||0
1643106480000|2022-01-25 10:28:00|334.35|334.15|334.35|334.15|334.35|334.2|334.35|334.15|0
1643106490000|2022-01-25 10:28:10|334.3|334.1|334.3|334.1|334.35|334.1|334.3|334.1|0
1643106510000|2022-01-25 10:28:30||334.15||334.1||334.15||334.1|0
1643106520000|2022-01-25 10:28:40|334.25||334.25||334.3||334.25||0
1643106530000|2022-01-25 10:28:50|334.3||334.3||334.3||334.25||0
1643106540000|2022-01-25 10:29:00|334.25||334.3||334.3||334.25||0
1643106560000|2022-01-25 10:29:20|334.25|334.15|334.3|334.1|334.3|334.15|334.25|334.1|0
1643106570000|2022-01-25 10:29:30|334.35|334.15|334.3|334.1|334.35|334.15|334.3|334.1|0
1643106580000|2022-01-25 10:29:40|334.35|334.15|334.35|334.15|334.35|334.15|334.3|334.1|1
1643106600000|2022-01-25 10:30:00|334.4|334.2|334.45|334.25|334.45|334.25|334.4|334.2|1
1643106610000|2022-01-25 10:30:10|334.4|334.2|334.4|334.2|334.4|334.25|334.4|334.2|0
1643106620000|2022-01-25 10:30:20|334.35|334.25|334.35|334.2|334.35|334.25|334.35|334.2|3
1643106630000|2022-01-25 10:30:30|334.4|334.25|334.4|334.25|334.4|334.25|334.35|334.2|0
1643106640000|2022-01-25 10:30:40|334.2|334.2|334.25|334.05|334.25|334.2|334.2|334.05|49
1643106650000|2022-01-25 10:30:50|334.2|334.1|334.25|334.05|334.25|334.1|334.2|334.05|1
1643106660000|2022-01-25 10:31:00|334.3|334.1|334.4|334.2|334.4|334.2|334.3|334.1|36
1643106670000|2022-01-25 10:31:10|334.35|334.25|334.35|334.2|334.35|334.25|334.35|334.2|0
1643106680000|2022-01-25 10:31:20|334.3|334.15|334.25|334.1|334.3|334.15|334.25|334.1|4
1643106690000|2022-01-25 10:31:30|334.3||334.3||334.3||334.25||0
1643106700000|2022-01-25 10:31:40||334.15||334.1||334.15||334.1|1
1643106710000|2022-01-25 10:31:50||334.15||334.1||334.15||334.1|0
1643106720000|2022-01-25 10:32:00|334.35|334.15|334.35|334.15|334.35|334.2|334.35|334.15|4
1643106730000|2022-01-25 10:32:10||334.2||334.15||334.2||334.15|0
1643106740000|2022-01-25 10:32:20||334.2||334.15||334.2||334.15|0
1643106750000|2022-01-25 10:32:30|334.3||334.3||334.3||334.3||0
1643106760000|2022-01-25 10:32:40|334.35|334.2|334.35|334.15|334.35|334.2|334.35|334.15|0
1643106770000|2022-01-25 10:32:50|334.3|334.2|334.35|334.2|334.35|334.2|334.3|334.2|0
1643106780000|2022-01-25 10:33:00||334.15||334.2||334.2||334.15|0
1643106800000|2022-01-25 10:33:20|334.4||334.35||334.4||334.35||0
1643106810000|2022-01-25 10:33:30||334.15||334.15||334.2||334.15|0
1643106820000|2022-01-25 10:33:40||334.2||334.2||334.2||334.15|0
1643106830000|2022-01-25 10:33:50||334.15||334.15||334.2||334.15|0
1643106840000|2022-01-25 10:34:00||334.2||334.2||334.2||334.2|0
1643106850000|2022-01-25 10:34:10||334.15||334.2||334.2||334.15|0
1643106860000|2022-01-25 10:34:20||334.15||334.15||334.2||334.15|1
1643106870000|2022-01-25 10:34:30|334.3||334.35||334.35||334.3||0
1643106880000|2022-01-25 10:34:40|334.3|334.1|334.3|334.15|334.35|334.15|334.3|334.1|6
1643106890000|2022-01-25 10:34:50||334.1||334.1||334.15||334.1|0
1643106900000|2022-01-25 10:35:00|334.35|334.15|334.35|334.15|334.35|334.2|334.3|334.1|16
1643106910000|2022-01-25 10:35:10|334.3|334.1|334.3|334.15|334.3|334.15|334.3|334.1|0
1643106920000|2022-01-25 10:35:20|334.25|334.1|334.3|334.1|334.3|334.15|334.25|334.1|0
1643106930000|2022-01-25 10:35:30|334.25|334.15|334.25|334.1|334.25|334.15|334.25|334.05|0
1643106940000|2022-01-25 10:35:40||334.05||334.05||334.1||334.05|0
1643106950000|2022-01-25 10:35:50|334.2|334.1|334.25|334.05|334.25|334.1|334.2|334.05|0
1643106960000|2022-01-25 10:36:00|334.2|334.1|334.25|334.05|334.25|334.1|334.2|334.05|0
1643106970000|2022-01-25 10:36:10|334.2|334.1|334.2|334|334.25|334.1|334.2|334|0
1643106980000|2022-01-25 10:36:20|334.25|334.05|334.2|334.05|334.25|334.05|334.2|334|0
1643106990000|2022-01-25 10:36:30||334||334||334.05||334|0
1643107000000|2022-01-25 10:36:40|334.15|334.05|334.15|333.95|334.15|334.05|334.15|333.95|0
1643107010000|2022-01-25 10:36:50|334.1|334|334.15|333.95|334.15|334|334.1|333.95|0
1643107020000|2022-01-25 10:37:00||334||333.95||334||333.95|1
1643107030000|2022-01-25 10:37:10|334.1|334|334.15|333.95|334.15|334|334.1|333.95|1
1643107040000|2022-01-25 10:37:20|334.1|334|334.15|333.95|334.15|334|334.1|333.95|1
1643107050000|2022-01-25 10:37:30|334.1||334.1||334.15||334.1||0
1643107060000|2022-01-25 10:37:40|334.05|333.9|334.1|333.9|334.1|333.95|334.05|333.9|1
1643107070000|2022-01-25 10:37:50|334.05||334.1||334.1||334.05||4
1643107080000|2022-01-25 10:38:00|334.05|333.95|334.15|333.95|334.15|333.95|334.05|333.9|0
1643107090000|2022-01-25 10:38:10|334.1|334|334.15|333.95|334.2|334|334.1|333.95|1
1643107100000|2022-01-25 10:38:20|334.1|334|334.15|333.95|334.15|334|334.1|333.95|0
1643107110000|2022-01-25 10:38:30|334.1|333.9|334.1|333.9|334.15|333.95|334.05|333.9|0
1643107120000|2022-01-25 10:38:40|334.15|333.95|334.05|333.9|334.15|333.95|334.05|333.9|1
1643107130000|2022-01-25 10:38:50|334|333.85|334|333.85|334.05|333.85|334|333.85|0
1643107140000|2022-01-25 10:39:00|334.05|333.8|334|333.8|334.05|333.8|333.95|333.75|0
1643107150000|2022-01-25 10:39:10|333.95|333.85|334.05|333.85|334.05|333.9|333.95|333.8|1
1643107160000|2022-01-25 10:39:20|334|333.9|334|333.85|334.05|333.9|334|333.8|1
1643107170000|2022-01-25 10:39:30|334.05|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643107180000|2022-01-25 10:39:40|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643107190000|2022-01-25 10:39:50|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643107200000|2022-01-25 10:40:00|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643107210000|2022-01-25 10:40:10|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643107220000|2022-01-25 10:40:20|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643107230000|2022-01-25 10:40:30|334.1|333.9|334|333.85|334.1|333.9|334|333.85|0
1643107240000|2022-01-25 10:40:40|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.85|4
1643107250000|2022-01-25 10:40:50||333.85||333.9||333.9||333.85|0
1643107260000|2022-01-25 10:41:00||333.85||333.9||333.9||333.85|0
1643107300000|2022-01-25 10:41:40|334.15|333.95|334.05|333.85|334.15|333.95|334.05|333.85|8
1643107310000|2022-01-25 10:41:50|334|333.9|334.05|333.85|334.05|333.9|334|333.85|1
1643107320000|2022-01-25 10:42:00|334|333.8|334.05|333.85|334.05|333.85|333.95|333.8|0
1643107330000|2022-01-25 10:42:10|334|333.8|334|333.8|334.05|333.85|334|333.8|0
1643107340000|2022-01-25 10:42:20|333.95|333.75|333.95|333.75|334|333.8|333.95|333.75|1
1643107350000|2022-01-25 10:42:30|333.9||333.95||333.95||333.9||0
1643107360000|2022-01-25 10:42:40|333.9||333.95||333.95||333.9||0
1643107370000|2022-01-25 10:42:50|334|333.8|333.95|333.75|334|333.8|333.9|333.75|0
1643107380000|2022-01-25 10:43:00|334|333.8|334|333.8|334|333.8|333.95|333.75|0
1643107390000|2022-01-25 10:43:10|333.95|333.75|334|333.8|334|333.8|333.95|333.75|0
1643107400000|2022-01-25 10:43:20|333.95|333.75|333.95|333.75|334|333.8|333.95|333.75|0
1643107410000|2022-01-25 10:43:30|334||333.95||334||333.95||0
1643107420000|2022-01-25 10:43:40|334|333.8|333.95|333.75|334|333.8|333.95|333.75|0
1643107440000|2022-01-25 10:44:00|334|333.8|334|333.8|334|333.8|333.95|333.75|0
1643107450000|2022-01-25 10:44:10||333.75||333.8||333.8||333.75|0
1643107460000|2022-01-25 10:44:20||333.75||333.8||333.8||333.75|0
1643107470000|2022-01-25 10:44:30|333.95|333.75|333.95|333.75|334|333.75|333.95|333.75|0
1643107480000|2022-01-25 10:44:40|334|333.8|334|333.75|334|333.8|333.95|333.75|0
1643107490000|2022-01-25 10:44:50|333.95|333.8|333.95|333.75|333.95|333.8|333.95|333.75|0
1643107500000|2022-01-25 10:45:00|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1643107510000|2022-01-25 10:45:10|333.95|333.75|333.95|333.75|333.95|333.75|333.95|333.75|0
1643107520000|2022-01-25 10:45:20|334|333.8|334|333.8|334|333.8|334|333.8|0
1643107530000|2022-01-25 10:45:30||333.85||333.8||333.85||333.8|0
1643107550000|2022-01-25 10:45:50||333.85||333.8||333.85||333.8|0
1643107560000|2022-01-25 10:46:00|334.05|333.85|334|333.8|334.05|333.85|334|333.8|0
1643107590000|2022-01-25 10:46:30|334.05||334.05||334.05||334.05||0
1643107600000|2022-01-25 10:46:40|334||334||334.05||334||0
1643107610000|2022-01-25 10:46:50|333.95|333.75|333.9|333.7|333.95|333.75|333.85|333.7|1
1643107630000|2022-01-25 10:47:10|333.85||333.9||333.9||333.85||0
1643107640000|2022-01-25 10:47:20|333.85|333.65|333.9|333.7|333.9|333.7|333.85|333.65|0
1643107650000|2022-01-25 10:47:30||333.65||333.7||333.7||333.65|0
1643107660000|2022-01-25 10:47:40|333.85|333.65|333.85|333.65|333.85|333.65|333.85|333.65|0
1643107670000|2022-01-25 10:47:50|333.9||333.85||333.9||333.85||0
1643107680000|2022-01-25 10:48:00|333.9|333.7|333.9|333.65|333.9|333.75|333.9|333.65|0
1643107690000|2022-01-25 10:48:10|333.85|333.7|333.9|333.7|333.9|333.7|333.85|333.7|0
1643107700000|2022-01-25 10:48:20|333.85|333.65|333.75|333.55|333.85|333.65|333.75|333.55|0
1643107710000|2022-01-25 10:48:30|333.8|333.6|333.75|333.55|333.8|333.6|333.75|333.55|0
1643107720000|2022-01-25 10:48:40|333.8||333.75||333.8||333.75||0
1643107730000|2022-01-25 10:48:50|333.8|333.6|333.8|333.6|333.8|333.6|333.75|333.6|0
1643107740000|2022-01-25 10:49:00|333.75|333.55|333.8|333.55|333.8|333.6|333.75|333.55|0
1643107750000|2022-01-25 10:49:10|333.75|333.6|333.8|333.55|333.8|333.6|333.75|333.55|0
1643107760000|2022-01-25 10:49:20|333.75|333.5|333.75|333.55|333.8|333.55|333.75|333.5|0
1643107770000|2022-01-25 10:49:30|333.8||333.8||333.8||333.75||0
1643107780000|2022-01-25 10:49:40|333.75|333.5|333.8|333.5|333.8|333.55|333.75|333.5|0
1643107790000|2022-01-25 10:49:50|333.75|333.55|333.75|333.45|333.75|333.55|333.75|333.45|0
1643107800000|2022-01-25 10:50:00|333.8|333.5|333.75|333.5|333.8|333.55|333.75|333.5|0
1643107810000|2022-01-25 10:50:10|333.8|333.55|333.8|333.55|333.8|333.55|333.75|333.5|0
1643107830000|2022-01-25 10:50:30|333.75|333.5|333.75|333.5|333.75|333.6|333.75|333.5|1
1643107840000|2022-01-25 10:50:40|333.8|333.55|333.8|333.5|333.8|333.55|333.75|333.5|0
1643107850000|2022-01-25 10:50:50|333.75|333.55|333.8|333.55|333.8|333.55|333.75|333.5|0
1643107860000|2022-01-25 10:51:00|333.75|333.5|333.8|333.55|333.8|333.55|333.75|333.5|0
1643107870000|2022-01-25 10:51:10||333.6||333.6||333.6||333.6|0
1643107880000|2022-01-25 10:51:20||333.55||333.55||333.55||333.55|0
1643107890000|2022-01-25 10:51:30|333.75||333.8||333.8||333.75||0
1643107910000|2022-01-25 10:51:50|333.75||333.75||333.8||333.75||0
1643107920000|2022-01-25 10:52:00|333.8||333.8||333.8||333.75||0
1643107930000|2022-01-25 10:52:10|333.75|333.5|333.75|333.5|333.75|333.55|333.7|333.5|0
1643107940000|2022-01-25 10:52:20|333.7|333.55|333.75|333.5|333.75|333.55|333.7|333.5|0
1643107950000|2022-01-25 10:52:30||333.55||333.5||333.55||333.5|0
1643107960000|2022-01-25 10:52:40|333.8|333.55|333.8|333.6|333.8|333.6|333.8|333.55|0
1643107970000|2022-01-25 10:52:50||333.65||333.6||333.65||333.6|0
1643108000000|2022-01-25 10:53:20|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|1
1643108010000|2022-01-25 10:53:30|333.85|333.65|333.85|333.65|333.85|333.65|333.8|333.6|0
1643108020000|2022-01-25 10:53:40||333.6||333.6||333.65||333.6|0
1643108030000|2022-01-25 10:53:50|333.8|333.65|333.9|333.65|333.9|333.65|333.8|333.6|0
1643108040000|2022-01-25 10:54:00|333.85|333.6|333.85|333.65|333.85|333.65|333.85|333.6|0
1643108050000|2022-01-25 10:54:10||333.6||333.6||333.65||333.6|0
1643108060000|2022-01-25 10:54:20|333.8|333.55|333.85|333.6|333.85|333.6|333.8|333.55|0
1643108070000|2022-01-25 10:54:30|333.8|333.55|333.75|333.55|333.8|333.55|333.75|333.55|0
1643108090000|2022-01-25 10:54:50|333.7|333.5|333.7|333.55|333.7|333.55|333.7|333.5|0
1643108100000|2022-01-25 10:55:00|333.65|333.5|333.65|333.45|333.65|333.5|333.65|333.45|0
1643108120000|2022-01-25 10:55:20|333.7||333.65||333.7||333.65||0
1643108140000|2022-01-25 10:55:40||333.4||333.4||333.4||333.4|0
1643108160000|2022-01-25 10:56:00|333.7||333.65||333.7||333.65||0
1643108170000|2022-01-25 10:56:10|333.7|333.45|333.7|333.4|333.7|333.45|333.7|333.4|0
1643108180000|2022-01-25 10:56:20|333.65||333.65||333.7||333.65||0
1643108190000|2022-01-25 10:56:30|333.7|333.45|333.7|333.5|333.7|333.5|333.7|333.4|0
1643108200000|2022-01-25 10:56:40|333.75||333.75||333.75||333.75||0
1643108210000|2022-01-25 10:56:50||333.55||333.55||333.55||333.55|0
1643108220000|2022-01-25 10:57:00|333.7|333.5|333.7|333.5|333.7|333.55|333.7|333.5|0
1643108230000|2022-01-25 10:57:10|333.75|333.55|333.75|333.5|333.75|333.55|333.75|333.5|0
1643108240000|2022-01-25 10:57:20||333.55||333.55||333.55||333.55|0
1643108260000|2022-01-25 10:57:40|333.8||333.8||333.8||333.8||0
1643108280000|2022-01-25 10:58:00||333.5||333.6||333.6||333.5|0
1643108290000|2022-01-25 10:58:10||333.65||333.6||333.65||333.6|0
1643108300000|2022-01-25 10:58:20|333.75||333.8||333.8||333.75||0
1643108310000|2022-01-25 10:58:30|333.75|333.55|333.7|333.5|333.75|333.55|333.7|333.5|0
1643108330000|2022-01-25 10:58:50|333.75|333.55|333.75|333.55|333.75|333.55|333.7|333.55|0
1643108340000|2022-01-25 10:59:00|333.8|333.6|333.8|333.55|333.8|333.6|333.8|333.55|0
1643108350000|2022-01-25 10:59:10|333.75|333.6|333.75|333.55|333.8|333.6|333.75|333.55|0
1643108360000|2022-01-25 10:59:20|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.55|0
1643108370000|2022-01-25 10:59:30||333.65||333.65||333.65||333.6|0
1643108380000|2022-01-25 10:59:40|333.85|333.6|333.8|333.6|333.85|333.65|333.8|333.6|0
1643108400000|2022-01-25 11:00:00|333.75|333.55|333.7|333.55|333.8|333.55|333.7|333.55|0
1643108410000|2022-01-25 11:00:10|333.75|333.5|333.75|333.5|333.75|333.55|333.7|333.5|0
1643108420000|2022-01-25 11:00:20|333.7|333.55|333.75|333.55|333.75|333.55|333.7|333.5|0
1643108430000|2022-01-25 11:00:30||333.5||333.55||333.55||333.5|0
1643108440000|2022-01-25 11:00:40|333.7|333.5|333.75|333.55|333.75|333.55|333.7|333.5|0
1643108450000|2022-01-25 11:00:50|333.7||333.7||333.75||333.7||0
1643108460000|2022-01-25 11:01:00|333.75||333.7||333.75||333.7||0
1643108470000|2022-01-25 11:01:10|333.75||333.7||333.75||333.7||0
1643108480000|2022-01-25 11:01:20|333.75|333.5|333.7|333.5|333.75|333.5|333.7|333.5|0
1643108490000|2022-01-25 11:01:30|333.75|333.55|333.75|333.55|333.8|333.6|333.75|333.55|0
1643108500000|2022-01-25 11:01:40||333.6||333.55||333.6||333.55|0
1643108510000|2022-01-25 11:01:50||333.6||333.55||333.6||333.55|0
1643108520000|2022-01-25 11:02:00|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.55|0
1643108530000|2022-01-25 11:02:10|333.85|333.65|333.85|333.7|333.85|333.7|333.85|333.65|1
1643108540000|2022-01-25 11:02:20|333.9|333.65|333.9|333.7|333.9|333.7|333.9|333.65|0
1643108550000|2022-01-25 11:02:30|333.95|333.65|333.9|333.65|333.95|333.7|333.85|333.65|0
1643108560000|2022-01-25 11:02:40|333.85|333.7|333.9|333.65|333.9|333.7|333.85|333.65|0
1643108570000|2022-01-25 11:02:50|333.85||333.9||333.9||333.85||0
1643108580000|2022-01-25 11:03:00|333.85|333.7|333.9|333.7|333.9|333.7|333.85|333.7|0
1643108590000|2022-01-25 11:03:10|333.85||333.9||333.9||333.85||0
1643108600000|2022-01-25 11:03:20|333.95|333.75|333.95|333.75|333.95|333.8|333.9|333.75|2
1643108610000|2022-01-25 11:03:30||333.8||333.75||333.8||333.75|0
1643108620000|2022-01-25 11:03:40||333.8||333.75||333.8||333.75|0
1643108630000|2022-01-25 11:03:50||333.8||333.75||333.8||333.75|0
1643108640000|2022-01-25 11:04:00|334|333.8|334|333.8|334|333.8|333.95|333.75|0
1643108650000|2022-01-25 11:04:10|333.95|333.75|334|333.75|334|333.8|333.95|333.75|0
1643108660000|2022-01-25 11:04:20||333.8||333.8||333.8||333.75|0
1643108670000|2022-01-25 11:04:30||333.75||333.8||333.8||333.75|0
1643108680000|2022-01-25 11:04:40||333.75||333.75||333.8||333.75|0
1643108690000|2022-01-25 11:04:50|333.95||334||334||333.95||0
1643108700000|2022-01-25 11:05:00|333.95|333.8|334|333.75|334|333.8|333.95|333.75|0
1643108710000|2022-01-25 11:05:10|333.95||333.95||334||333.95||0
1643108720000|2022-01-25 11:05:20|334||334||334||334||0
1643108730000|2022-01-25 11:05:30|333.95|333.8|334|333.75|334|333.8|333.95|333.75|0
1643108740000|2022-01-25 11:05:40||333.8||333.8||333.8||333.8|0
1643108760000|2022-01-25 11:06:00|333.95||334||334||333.95||0
1643108770000|2022-01-25 11:06:10|333.95||334||334||333.95||0
1643108780000|2022-01-25 11:06:20|333.95||334||334||333.95||0
1643108790000|2022-01-25 11:06:30|333.95||333.95||334||333.95||0
1643108800000|2022-01-25 11:06:40|334||334||334||333.95||0
1643108810000|2022-01-25 11:06:50|333.95||334||334||333.95||0
1643108820000|2022-01-25 11:07:00|333.95||334||334||333.95||0
1643108840000|2022-01-25 11:07:20|333.95|333.75|333.85|333.65|333.95|333.75|333.85|333.65|3
1643108850000|2022-01-25 11:07:30|333.8|333.7|333.85|333.7|333.85|333.7|333.8|333.7|2
1643108860000|2022-01-25 11:07:40|333.9|333.75|333.95|333.75|333.95|333.75|333.9|333.75|0
1643108870000|2022-01-25 11:07:50|333.9||333.95||333.95||333.9||0
1643108880000|2022-01-25 11:08:00||333.8||333.8||333.8||333.75|0
1643108900000|2022-01-25 11:08:20|333.9|333.75|333.9|333.7|333.9|333.75|333.85|333.65|1
1643108910000|2022-01-25 11:08:30|333.95|333.75|333.95|333.75|333.95|333.8|333.95|333.75|10
1643108920000|2022-01-25 11:08:40||333.8||333.75||333.8||333.75|0
1643108930000|2022-01-25 11:08:50|334|333.8|334|333.8|334|333.8|334|333.8|1
1643108940000|2022-01-25 11:09:00|334.05|333.85|334.05|333.85|334.05|333.85|334.05|333.8|0
1643108950000|2022-01-25 11:09:10|334.1|333.8|334.1|333.9|334.1|333.9|334.1|333.8|1
1643108960000|2022-01-25 11:09:20||333.95||333.9||333.95||333.9|0
1643108970000|2022-01-25 11:09:30||333.95||333.95||333.95||333.95|0
1643108980000|2022-01-25 11:09:40|334.15||334.15||334.15||334.15||0
1643109000000|2022-01-25 11:10:00|334.1|333.9|334.1|333.9|334.1|333.95|334.05|333.85|0
1643109010000|2022-01-25 11:10:10|334.15|333.95|334.1|333.9|334.15|333.95|334.1|333.9|0
1643109020000|2022-01-25 11:10:20|334.15|333.95|334.15|333.9|334.15|333.95|334.1|333.9|0
1643109030000|2022-01-25 11:10:30|334.2|333.95|334.2|334|334.2|334|334.2|333.95|0
1643109040000|2022-01-25 11:10:40||334.05||334||334.05||334|0
1643109050000|2022-01-25 11:10:50||334.05||334||334.05||334|0
1643109060000|2022-01-25 11:11:00||334.05||334.05||334.05||334|0
1643109070000|2022-01-25 11:11:10||334||334||334.05||334|0
1643109080000|2022-01-25 11:11:20||334.05||334.05||334.05||334|0
1643109090000|2022-01-25 11:11:30|334.15|334|334.15|334|334.15|334.05|334.15|334|0
1643109100000|2022-01-25 11:11:40||333.95||333.95||334||333.95|1
1643109110000|2022-01-25 11:11:50||334||333.95||334||333.95|1
1643109120000|2022-01-25 11:12:00|334.1|334|334.15|333.95|334.15|334|334.1|333.95|0
1643109130000|2022-01-25 11:12:10|334.1||334.15||334.15||334.1||0
1643109140000|2022-01-25 11:12:20|334.1||334.15||334.15||334.1||0
1643109150000|2022-01-25 11:12:30|334.1|334|334.15|333.95|334.15|334|334.1|333.95|0
1643109160000|2022-01-25 11:12:40|334.2|334|334.2|334|334.2|334|334.2|333.95|0
1643109170000|2022-01-25 11:12:50||334.05||334||334.05||334|0
1643109180000|2022-01-25 11:13:00|334.15||334.2||334.2||334.15||0
1643109190000|2022-01-25 11:13:10|334.15||334.15||334.2||334.15||0
1643109200000|2022-01-25 11:13:20|334.2||334.15||334.2||334.15||0
1643109210000|2022-01-25 11:13:30||333.95||333.95||334||333.95|1
1643109220000|2022-01-25 11:13:40|334.1|334|334.15|334|334.15|334|334.1|333.95|0
1643109230000|2022-01-25 11:13:50|334.2|333.95|334.2|334|334.2|334|334.15|333.95|0
1643109240000|2022-01-25 11:14:00|334.15||334.2||334.2||334.15||0
1643109250000|2022-01-25 11:14:10|334.15|333.95|334.2|334|334.2|334|334.15|333.95|0
1643109260000|2022-01-25 11:14:20|334.15||334.2||334.2||334.15||0
1643109270000|2022-01-25 11:14:30|334.15||334.2||334.2||334.15||0
1643109280000|2022-01-25 11:14:40|334.15|334.05|334.2|334|334.2|334.05|334.15|334|0
1643109290000|2022-01-25 11:14:50||334.05||334.05||334.05||334|0
1643109300000|2022-01-25 11:15:00||334||334.05||334.05||334|1
1643109310000|2022-01-25 11:15:10|334.25|334.1|334.25|334.05|334.3|334.1|334.25|334.05|0
1643109320000|2022-01-25 11:15:20|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1643109330000|2022-01-25 11:15:30|334.25|334.15|334.3|334.15|334.3|334.15|334.25|334.15|0
1643109340000|2022-01-25 11:15:40|334.25|334.1|334.25|334.05|334.25|334.1|334.25|334.05|1
1643109350000|2022-01-25 11:15:50|334.3|334.1|334.25|334.05|334.3|334.1|334.2|334.05|0
1643109360000|2022-01-25 11:16:00|334.3||334.25||334.3||334.2||0
1643109370000|2022-01-25 11:16:10|334.2||334.25||334.25||334.2||0
1643109380000|2022-01-25 11:16:20|334.2||334.25||334.25||334.2||0
1643109390000|2022-01-25 11:16:30|334.2|334|334.2|334|334.25|334|334.2|334|0
1643109400000|2022-01-25 11:16:40|334.25|333.95|334.15|333.95|334.25|333.95|334.15|333.95|1
1643109420000|2022-01-25 11:17:00|334.1||334.15||334.15||334.1||0
1643109440000|2022-01-25 11:17:20|334.2|334|334.15|333.95|334.2|334|334.15|333.95|0
1643109480000|2022-01-25 11:18:00|334.2|334|334.2|334|334.2|334|334.15|333.95|0
1643109490000|2022-01-25 11:18:10|334.15|333.95|334.15|333.95|334.2|333.95|334.15|333.95|0
1643109500000|2022-01-25 11:18:20|334.2|334|334.2|333.95|334.2|334|334.2|333.95|0
1643109510000|2022-01-25 11:18:30|334.15||334.15||334.15||334.15||0
1643109530000|2022-01-25 11:18:50|334.2||334.15||334.2||334.15||0
1643109550000|2022-01-25 11:19:10|334.1|333.9|334.1|333.9|334.1|333.9|334.05|333.9|0
1643109560000|2022-01-25 11:19:20|334.05|333.85|334|333.8|334.05|333.85|334|333.8|0
1643109570000|2022-01-25 11:19:30|334.05|333.85|334|333.8|334.05|333.85|334|333.8|0
1643109580000|2022-01-25 11:19:40|334.05||334||334.05||334||0
1643109590000|2022-01-25 11:19:50|334.05||334||334.05||334||0
1643109600000|2022-01-25 11:20:00|334.05||334.05||334.05||334||0
1643109610000|2022-01-25 11:20:10|334|333.75|334|333.75|334|333.75|333.95|333.75|0
1643109620000|2022-01-25 11:20:20|333.95||334||334||333.95||0
1643109630000|2022-01-25 11:20:30|333.95|333.8|333.95|333.8|334|333.8|333.95|333.8|0
1643109640000|2022-01-25 11:20:40|334|333.75|333.95|333.75|334|333.75|333.95|333.75|0
1643109650000|2022-01-25 11:20:50|334||333.95||334||333.95||0
1643109660000|2022-01-25 11:21:00|334||333.95||334||333.95||0
1643109670000|2022-01-25 11:21:10|334|333.8|334|333.75|334|333.8|334|333.75|0
1643109680000|2022-01-25 11:21:20|333.95|333.8|334|333.8|334|333.8|333.95|333.75|0
1643109690000|2022-01-25 11:21:30|333.95|333.85|334|333.8|334|333.85|333.95|333.8|0
1643109720000|2022-01-25 11:22:00|334.05|333.85|334.05|333.85|334.05|333.9|334.05|333.85|0
1643109730000|2022-01-25 11:22:10|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643109740000|2022-01-25 11:22:20|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643109750000|2022-01-25 11:22:30|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643109760000|2022-01-25 11:22:40|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643109770000|2022-01-25 11:22:50||333.9||333.85||333.9||333.85|0
1643109780000|2022-01-25 11:23:00|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|0
1643109790000|2022-01-25 11:23:10|334.05||334.05||334.05||334.05||0
1643109800000|2022-01-25 11:23:20|334.1||334.1||334.1||334.1||0
1643109810000|2022-01-25 11:23:30|334.05||334.1||334.1||334.05||0
1643109820000|2022-01-25 11:23:40|334.05|333.85|334.05|333.85|334.1|333.85|334|333.85|1
1643109830000|2022-01-25 11:23:50|334|333.8|334|333.8|334.05|333.85|333.95|333.8|1
1643109840000|2022-01-25 11:24:00|334.05|333.85|334.05|333.85|334.05|333.85|334.05|333.8|0
1643109850000|2022-01-25 11:24:10|334|333.8|334|333.8|334|333.85|334|333.8|0
1643109860000|2022-01-25 11:24:20||333.85||333.85||333.85||333.8|0
1643109870000|2022-01-25 11:24:30||333.8||333.85||333.85||333.8|0
1643109880000|2022-01-25 11:24:40|334.05||334.05||334.05||334.05||0
1643109890000|2022-01-25 11:24:50|334|333.8|334.05|333.85|334.05|333.85|334|333.8|0
1643109900000|2022-01-25 11:25:00||333.9||333.85||333.9||333.85|0
1643109910000|2022-01-25 11:25:10|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.85|0
1643109920000|2022-01-25 11:25:20|334.05|333.95|334.05|333.9|334.05|333.95|334.05|333.85|1
1643109930000|2022-01-25 11:25:30|334.1|333.95|334.1|333.9|334.1|333.95|334.1|333.9|0
1643109950000|2022-01-25 11:25:50|334.05|333.85|334.05|333.9|334.05|333.9|334.05|333.85|0
1643109960000|2022-01-25 11:26:00|334|333.85|334|333.85|334.05|333.85|334|333.85|0
1643109970000|2022-01-25 11:26:10|334.05|333.8|334.05|333.85|334.05|333.85|334|333.8|0
1643109980000|2022-01-25 11:26:20|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643110000000|2022-01-25 11:26:40|334|333.9|334.1|333.9|334.1|333.9|334|333.9|0
1643110020000|2022-01-25 11:27:00|334.05|333.85|334.1|333.9|334.1|333.9|334.05|333.85|0
1643110030000|2022-01-25 11:27:10|334.05|333.85|334.05|333.85|334.05|333.85|334.05|333.85|0
1643110050000|2022-01-25 11:27:30|334|333.8|334|333.8|334|333.8|334|333.8|0
1643110070000|2022-01-25 11:27:50|333.95||334||334||333.95||0
1643110080000|2022-01-25 11:28:00||333.85||333.8||333.85||333.8|0
1643110100000|2022-01-25 11:28:20||333.85||333.85||333.85||333.8|0
1643110110000|2022-01-25 11:28:30|334.05|333.8|334|333.8|334.05|333.85|334|333.8|0
1643110120000|2022-01-25 11:28:40||333.85||333.8||333.85||333.8|0
1643110130000|2022-01-25 11:28:50|333.95|333.85|334|333.8|334|333.85|333.95|333.8|0
1643110140000|2022-01-25 11:29:00|334.05|333.85|334.05|333.85|334.05|333.9|334.05|333.85|0
1643110150000|2022-01-25 11:29:10|334||334||334.05||334||0
1643110160000|2022-01-25 11:29:20|334.05|333.9|334|333.85|334.05|333.9|334|333.85|0
1643110170000|2022-01-25 11:29:30|334.05|333.8|334|333.8|334.05|333.8|333.95|333.8|0
1643110180000|2022-01-25 11:29:40|334.05|333.85|334|333.8|334.05|333.85|334|333.8|0
1643110190000|2022-01-25 11:29:50|333.95|333.85|334|333.8|334|333.85|333.95|333.8|0
1643110200000|2022-01-25 11:30:00|333.95|333.85|333.95|333.75|334|333.85|333.9|333.75|0
1643110210000|2022-01-25 11:30:10|333.9|333.8|334|333.8|334|333.85|333.9|333.8|0
1643110220000|2022-01-25 11:30:20|333.95|333.75|334|333.8|334|333.8|333.95|333.75|1
1643110230000|2022-01-25 11:30:30|333.95|333.75|333.95|333.75|334|333.75|333.95|333.75|0
1643110240000|2022-01-25 11:30:40|334|333.8|333.95|333.8|334|333.8|333.95|333.75|1
1643110250000|2022-01-25 11:30:50|334|333.85|334|333.8|334|333.85|334|333.8|0
1643110260000|2022-01-25 11:31:00|334.05|333.85|334.1|333.95|334.1|333.95|334.05|333.85|0
1643110270000|2022-01-25 11:31:10|334.05|333.9|334.1|333.9|334.1|333.9|334.05|333.85|1
1643110280000|2022-01-25 11:31:20|334.05|333.95|334.05|333.85|334.1|333.95|334.05|333.85|0
1643110290000|2022-01-25 11:31:30|334|333.8|333.85|333.7|334.05|333.8|333.85|333.7|1
1643110300000|2022-01-25 11:31:40|333.9|333.75|333.85|333.65|333.9|333.75|333.85|333.65|0
1643110310000|2022-01-25 11:31:50|333.9|333.7|333.9|333.75|333.9|333.75|333.9|333.7|0
1643110320000|2022-01-25 11:32:00||333.7||333.7||333.75||333.7|1
1643110330000|2022-01-25 11:32:10|333.85|333.75|333.85|333.65|333.9|333.75|333.85|333.65|0
1643110340000|2022-01-25 11:32:20|333.9|333.7|333.9|333.75|333.9|333.75|333.9|333.7|4
1643110350000|2022-01-25 11:32:30|333.85|333.7|333.9|333.7|333.9|333.7|333.85|333.65|0
1643110360000|2022-01-25 11:32:40|333.85||333.9||333.9||333.85||0
1643110370000|2022-01-25 11:32:50|333.85|333.75|333.9|333.7|333.9|333.75|333.85|333.7|0
1643110380000|2022-01-25 11:33:00||333.75||333.75||333.75||333.7|0
1643110390000|2022-01-25 11:33:10|333.95|333.8|334|333.8|334|333.8|333.95|333.8|3
1643110400000|2022-01-25 11:33:20|333.95|333.75|334|333.8|334|333.85|333.95|333.75|1
1643110410000|2022-01-25 11:33:30|333.95|333.75|333.95|333.75|334|333.75|333.95|333.75|0
1643110420000|2022-01-25 11:33:40|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|0
1643110430000|2022-01-25 11:33:50|333.95|333.75|333.85|333.7|333.95|333.75|333.85|333.7|1
1643110440000|2022-01-25 11:34:00|333.9|333.65|333.85|333.65|333.9|333.65|333.85|333.65|0
1643110450000|2022-01-25 11:34:10|333.9|333.7|333.85|333.7|333.9|333.7|333.85|333.7|0
1643110460000|2022-01-25 11:34:20|333.8|333.65|333.75|333.55|333.85|333.65|333.75|333.55|1
1643110470000|2022-01-25 11:34:30|333.8|333.6|333.75|333.55|333.8|333.6|333.7|333.55|0
1643110480000|2022-01-25 11:34:40|333.8|333.6|333.8|333.6|333.8|333.6|333.75|333.55|0
1643110490000|2022-01-25 11:34:50|333.75|333.65|333.8|333.6|333.8|333.65|333.75|333.6|0
1643110500000|2022-01-25 11:35:00||333.65||333.6||333.65||333.6|0
1643110510000|2022-01-25 11:35:10||333.65||333.65||333.65||333.6|0
1643110520000|2022-01-25 11:35:20||333.6||333.6||333.65||333.55|0
1643110530000|2022-01-25 11:35:30||333.65||333.65||333.65||333.6|0
1643110540000|2022-01-25 11:35:40||333.6||333.65||333.65||333.6|0
1643110550000|2022-01-25 11:35:50|333.85|333.7|333.85|333.65|333.85|333.7|333.85|333.65|0
1643110560000|2022-01-25 11:36:00|333.8|333.7|333.85|333.7|333.85|333.7|333.8|333.65|0
1643110570000|2022-01-25 11:36:10|333.9|333.75|333.95|333.75|333.95|333.75|333.9|333.75|1
1643110580000|2022-01-25 11:36:20|333.9|333.7|333.9|333.7|333.9|333.75|333.9|333.7|1
1643110590000|2022-01-25 11:36:30|333.85|333.75|333.9|333.7|333.9|333.75|333.85|333.7|0
1643110600000|2022-01-25 11:36:40||333.75||333.7||333.75||333.7|0
1643110610000|2022-01-25 11:36:50||333.75||333.75||333.75||333.7|0
1643110620000|2022-01-25 11:37:00||333.7||333.7||333.7||333.7|0
1643110630000|2022-01-25 11:37:10|333.85|333.75|333.95|333.75|333.95|333.75|333.85|333.7|0
1643110640000|2022-01-25 11:37:20|334|333.8|334|333.8|334|333.85|333.95|333.8|0
1643110650000|2022-01-25 11:37:30|333.95|333.75|333.95|333.75|334|333.8|333.9|333.75|0
1643110660000|2022-01-25 11:37:40|333.9||333.95||333.95||333.9||0
1643110670000|2022-01-25 11:37:50|333.9||333.95||333.95||333.9||0
1643110680000|2022-01-25 11:38:00|333.9|333.8|333.9|333.75|333.95|333.8|333.9|333.75|0
1643110690000|2022-01-25 11:38:10|333.95|333.7|333.9|333.75|333.95|333.75|333.9|333.7|0
1643110700000|2022-01-25 11:38:20|333.95|333.8|333.95|333.75|333.95|333.8|333.9|333.75|2
1643110710000|2022-01-25 11:38:30|333.9||333.9||333.9||333.9||0
1643110720000|2022-01-25 11:38:40|333.85|333.7|333.8|333.6|333.85|333.7|333.75|333.6|2
1643110730000|2022-01-25 11:38:50|333.75|333.55|333.8|333.6|333.8|333.6|333.75|333.55|0
1643110740000|2022-01-25 11:39:00|333.75|333.65|333.8|333.65|333.85|333.65|333.75|333.65|0
1643110750000|2022-01-25 11:39:10|333.85|333.6|333.8|333.6|333.85|333.6|333.75|333.6|0
1643110760000|2022-01-25 11:39:20||333.65||333.6||333.65||333.6|0
1643110770000|2022-01-25 11:39:30|333.75||333.8||333.8||333.75||0
1643110780000|2022-01-25 11:39:40|333.75|333.55|333.75|333.55|333.75|333.55|333.7|333.55|0
1643110790000|2022-01-25 11:39:50|333.7|333.5|333.7|333.5|333.75|333.5|333.65|333.5|1
1643110800000|2022-01-25 11:40:00|333.65|333.55|333.7|333.5|333.7|333.55|333.65|333.5|0
1643110810000|2022-01-25 11:40:10|333.65|333.55|333.7|333.5|333.7|333.55|333.65|333.5|1
1643110820000|2022-01-25 11:40:20|333.65|333.55|333.7|333.5|333.7|333.55|333.65|333.5|1
1643110830000|2022-01-25 11:40:30|333.65|333.55|333.6|333.45|333.65|333.55|333.6|333.45|0
1643110840000|2022-01-25 11:40:40|333.65|333.5|333.65|333.45|333.65|333.5|333.6|333.45|0
1643110850000|2022-01-25 11:40:50|333.6|333.5|333.65|333.45|333.65|333.5|333.6|333.45|0
1643110860000|2022-01-25 11:41:00|333.6|333.4|333.55|333.4|333.65|333.4|333.55|333.4|0
1643110870000|2022-01-25 11:41:10|333.5|333.35|333.5|333.35|333.55|333.35|333.5|333.3|1
1643110880000|2022-01-25 11:41:20|333.55|333.3|333.55|333.35|333.55|333.35|333.5|333.3|0
1643110890000|2022-01-25 11:41:30|333.5|333.4|333.55|333.35|333.6|333.4|333.5|333.35|0
1643110900000|2022-01-25 11:41:40|333.5|333.3|333.45|333.3|333.55|333.3|333.45|333.3|1
1643110910000|2022-01-25 11:41:50|333.5|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643110920000|2022-01-25 11:42:00|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|4
1643110930000|2022-01-25 11:42:10|333.45|333.35|333.5|333.35|333.5|333.35|333.45|333.3|1
1643110940000|2022-01-25 11:42:20|333.45|333.3|333.45|333.3|333.45|333.35|333.45|333.3|0
1643110950000|2022-01-25 11:42:30|333.5||333.5||333.5||333.5||0
1643110960000|2022-01-25 11:42:40||333.35||333.35||333.35||333.3|0
1643110970000|2022-01-25 11:42:50||333.3||333.35||333.35||333.3|0
1643110980000|2022-01-25 11:43:00|333.55|333.3|333.55|333.35|333.55|333.35|333.55|333.3|0
1643110990000|2022-01-25 11:43:10|333.5|333.3|333.55|333.35|333.55|333.4|333.5|333.3|0
1643111000000|2022-01-25 11:43:20|333.5|333.3|333.45|333.3|333.5|333.35|333.45|333.3|0
1643111010000|2022-01-25 11:43:30|333.5||333.5||333.5||333.45||0
1643111020000|2022-01-25 11:43:40||333.35||333.3||333.35||333.3|0
1643111030000|2022-01-25 11:43:50|333.55|333.35|333.55|333.4|333.55|333.4|333.55|333.35|1
1643111040000|2022-01-25 11:44:00|333.5|333.35|333.55|333.35|333.55|333.4|333.5|333.35|1
1643111050000|2022-01-25 11:44:10||333.4||333.35||333.4||333.35|0
1643111060000|2022-01-25 11:44:20|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|0
1643111070000|2022-01-25 11:44:30||333.4||333.35||333.4||333.35|0
1643111080000|2022-01-25 11:44:40||333.4||333.35||333.4||333.35|0
1643111090000|2022-01-25 11:44:50||333.4||333.35||333.4||333.35|0
1643111100000|2022-01-25 11:45:00|333.5|333.3|333.55|333.35|333.55|333.4|333.5|333.3|0
1643111110000|2022-01-25 11:45:10|333.5|333.3|333.55|333.4|333.55|333.4|333.5|333.3|0
1643111120000|2022-01-25 11:45:20|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.35|0
1643111130000|2022-01-25 11:45:30||333.35||333.4||333.4||333.35|0
1643111140000|2022-01-25 11:45:40||333.35||333.35||333.4||333.35|0
1643111150000|2022-01-25 11:45:50||333.4||333.35||333.4||333.35|0
1643111160000|2022-01-25 11:46:00|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|0
1643111170000|2022-01-25 11:46:10||333.4||333.4||333.4||333.35|0
1643111180000|2022-01-25 11:46:20||333.35||333.4||333.4||333.35|0
1643111190000|2022-01-25 11:46:30||333.35||333.4||333.4||333.35|0
1643111200000|2022-01-25 11:46:40||333.35||333.4||333.4||333.35|0
1643111210000|2022-01-25 11:46:50|333.5|333.35|333.45|333.3|333.5|333.35|333.4|333.25|24
1643111220000|2022-01-25 11:47:00|333.5|333.35|333.55|333.35|333.55|333.4|333.5|333.35|0
1643111230000|2022-01-25 11:47:10|333.6|333.4|333.6|333.45|333.6|333.45|333.6|333.4|2
1643111240000|2022-01-25 11:47:20|333.55|333.4|333.55|333.35|333.6|333.4|333.5|333.35|1
1643111250000|2022-01-25 11:47:30|333.5||333.55||333.55||333.5||0
1643111260000|2022-01-25 11:47:40|333.5|333.3|333.45|333.3|333.5|333.35|333.45|333.3|0
1643111270000|2022-01-25 11:47:50|333.5|333.35|333.5|333.3|333.5|333.35|333.5|333.3|0
1643111280000|2022-01-25 11:48:00|333.45|333.35|333.45|333.3|333.45|333.35|333.45|333.25|0
1643111290000|2022-01-25 11:48:10|333.5|333.25|333.45|333.3|333.5|333.3|333.45|333.25|0
1643111300000|2022-01-25 11:48:20|333.5|333.35|333.5|333.35|333.5|333.35|333.45|333.35|1
1643111310000|2022-01-25 11:48:30|333.55|333.3|333.55|333.35|333.55|333.35|333.5|333.3|2
1643111320000|2022-01-25 11:48:40|333.5|333.3|333.5|333.3|333.5|333.35|333.45|333.3|0
1643111330000|2022-01-25 11:48:50|333.45|333.35|333.55|333.35|333.55|333.35|333.45|333.3|0
1643111340000|2022-01-25 11:49:00|333.5|333.3|333.5|333.3|333.5|333.35|333.45|333.3|0
1643111350000|2022-01-25 11:49:10|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643111360000|2022-01-25 11:49:20|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643111370000|2022-01-25 11:49:30|333.45|333.35|333.45|333.3|333.45|333.35|333.45|333.3|1
1643111380000|2022-01-25 11:49:40|333.5|333.35|333.55|333.35|333.55|333.35|333.45|333.35|1
1643111390000|2022-01-25 11:49:50|333.5||333.5||333.55||333.5||0
1643111400000|2022-01-25 11:50:00|333.55|333.4|333.6|333.4|333.6|333.4|333.5|333.4|2
1643111410000|2022-01-25 11:50:10|333.55|333.45|333.65|333.45|333.65|333.45|333.55|333.45|0
1643111420000|2022-01-25 11:50:20|333.6|333.4|333.6|333.4|333.6|333.45|333.55|333.4|0
1643111430000|2022-01-25 11:50:30|333.55||333.55||333.6||333.55||0
1643111450000|2022-01-25 11:50:50|333.6|333.45|333.55|333.4|333.6|333.45|333.55|333.4|1
1643111460000|2022-01-25 11:51:00|333.6|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643111470000|2022-01-25 11:51:10|333.55||333.6||333.6||333.55||0
1643111480000|2022-01-25 11:51:20|333.55|333.45|333.6|333.4|333.6|333.45|333.55|333.4|1
1643111490000|2022-01-25 11:51:30|333.55||333.6||333.6||333.55||0
1643111500000|2022-01-25 11:51:40||333.45||333.4||333.45||333.4|0
1643111510000|2022-01-25 11:51:50|333.55||333.55||333.6||333.55||0
1643111520000|2022-01-25 11:52:00|333.6|333.45|333.6|333.4|333.6|333.45|333.6|333.4|1
1643111530000|2022-01-25 11:52:10|333.55|333.45|333.6|333.45|333.6|333.45|333.55|333.4|0
1643111540000|2022-01-25 11:52:20||333.4||333.4||333.45||333.4|0
1643111550000|2022-01-25 11:52:30|333.55|333.35|333.55|333.4|333.6|333.4|333.55|333.35|0
1643111560000|2022-01-25 11:52:40|333.6|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643111570000|2022-01-25 11:52:50|333.65|333.45|333.6|333.45|333.65|333.45|333.6|333.4|0
1643111580000|2022-01-25 11:53:00|333.55|333.4|333.6|333.4|333.6|333.4|333.55|333.4|0
1643111590000|2022-01-25 11:53:10|333.55||333.55||333.6||333.55||0
1643111600000|2022-01-25 11:53:20|333.5|333.35|333.55|333.35|333.55|333.4|333.5|333.35|0
1643111610000|2022-01-25 11:53:30|333.5|333.4|333.55|333.4|333.55|333.4|333.5|333.35|0
1643111620000|2022-01-25 11:53:40|333.6||333.6||333.6||333.6||0
1643111630000|2022-01-25 11:53:50|333.55||333.55||333.6||333.55||0
1643111640000|2022-01-25 11:54:00|333.6|333.45|333.55|333.4|333.6|333.45|333.55|333.4|0
1643111650000|2022-01-25 11:54:10|333.6||333.6||333.6||333.55||0
1643111660000|2022-01-25 11:54:20|333.55||333.6||333.6||333.55||0
1643111670000|2022-01-25 11:54:30|333.55|333.35|333.55|333.35|333.6|333.35|333.55|333.35|0
1643111680000|2022-01-25 11:54:40|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|0
1643111700000|2022-01-25 11:55:00|333.55|333.35|333.55|333.35|333.6|333.35|333.55|333.35|0
1643111710000|2022-01-25 11:55:10|333.5|333.3|333.55|333.35|333.55|333.35|333.5|333.3|0
1643111720000|2022-01-25 11:55:20|333.5|333.3|333.5|333.3|333.55|333.3|333.5|333.3|0
1643111730000|2022-01-25 11:55:30|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643111740000|2022-01-25 11:55:40|333.45|333.35|333.45|333.3|333.5|333.35|333.45|333.3|0
1643111750000|2022-01-25 11:55:50|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|0
1643111760000|2022-01-25 11:56:00|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.3|0
1643111770000|2022-01-25 11:56:10|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.3|0
1643111780000|2022-01-25 11:56:20|333.5||333.55||333.55||333.5||0
1643111790000|2022-01-25 11:56:30|333.5||333.5||333.55||333.5||0
1643111800000|2022-01-25 11:56:40|333.55|333.4|333.6|333.4|333.6|333.45|333.5|333.4|1
1643111810000|2022-01-25 11:56:50|333.65|333.45|333.75|333.6|333.75|333.6|333.65|333.45|8
1643111820000|2022-01-25 11:57:00|333.7|333.55|333.7|333.5|333.7|333.55|333.65|333.45|1
1643111830000|2022-01-25 11:57:10||333.55||333.55||333.55||333.5|0
1643111840000|2022-01-25 11:57:20|333.75|333.6|333.75|333.6|333.75|333.6|333.7|333.55|4
1643111850000|2022-01-25 11:57:30|333.7|333.55|333.75|333.6|333.75|333.6|333.7|333.55|0
1643111860000|2022-01-25 11:57:40|333.8|333.55|333.8|333.6|333.8|333.6|333.8|333.55|3
1643111870000|2022-01-25 11:57:50|333.85|333.65|333.85|333.65|333.9|333.7|333.85|333.6|0
1643111880000|2022-01-25 11:58:00||333.7||333.7||333.7||333.65|0
1643111890000|2022-01-25 11:58:10|333.8|333.65|333.8|333.65|333.85|333.7|333.8|333.65|0
1643111900000|2022-01-25 11:58:20|333.85|333.7|333.85|333.65|333.85|333.7|333.8|333.65|0
1643111910000|2022-01-25 11:58:30||333.7||333.65||333.7||333.65|0
1643111920000|2022-01-25 11:58:40|333.9|333.7|333.85|333.7|333.9|333.7|333.85|333.65|0
1643111930000|2022-01-25 11:58:50|333.8|333.65|333.85|333.65|333.85|333.65|333.8|333.65|0
1643111940000|2022-01-25 11:59:00|333.8||333.85||333.85||333.8||0
1643111950000|2022-01-25 11:59:10|333.8|333.7|333.85|333.65|333.85|333.7|333.8|333.65|0
1643111960000|2022-01-25 11:59:20|333.8||333.85||333.85||333.8||1
1643111970000|2022-01-25 11:59:30|333.8|333.6|333.8|333.6|333.85|333.6|333.8|333.6|0
1643111980000|2022-01-25 11:59:40|333.75||333.8||333.8||333.75||0
1643111990000|2022-01-25 11:59:50|333.75|333.55|333.75|333.55|333.75|333.55|333.7|333.55|0
1643112000000|2022-01-25 12:00:00|333.7|333.6|333.75|333.55|333.75|333.6|333.7|333.55|0
1643112010000|2022-01-25 12:00:10||333.6||333.55||333.6||333.55|0
1643112020000|2022-01-25 12:00:20||333.6||333.55||333.6||333.55|0
1643112030000|2022-01-25 12:00:30|333.7|333.6|333.7|333.5|333.75|333.6|333.7|333.5|0
1643112040000|2022-01-25 12:00:40||333.55||333.55||333.55||333.5|0
1643112050000|2022-01-25 12:00:50|333.75|333.6|333.8|333.6|333.8|333.6|333.75|333.55|1
1643112060000|2022-01-25 12:01:00|333.75|333.65|333.8|333.6|333.8|333.65|333.75|333.55|2
1643112080000|2022-01-25 12:01:20|333.75|333.55|333.75|333.55|333.75|333.55|333.75|333.55|0
1643112110000|2022-01-25 12:01:50|333.8||333.75||333.8||333.75||0
1643112120000|2022-01-25 12:02:00|333.8|333.6|333.8|333.6|333.8|333.6|333.75|333.6|0
1643112140000|2022-01-25 12:02:20|333.75||333.75||333.75||333.75||0
1643112150000|2022-01-25 12:02:30|333.8|333.55|333.8|333.6|333.8|333.6|333.75|333.55|2
1643112160000|2022-01-25 12:02:40|333.75||333.8||333.8||333.75||0
1643112170000|2022-01-25 12:02:50|333.75||333.8||333.8||333.75||0
1643112180000|2022-01-25 12:03:00|333.75|333.55|333.75|333.55|333.75|333.55|333.7|333.55|1
1643112190000|2022-01-25 12:03:10|333.7|333.5|333.7|333.5|333.75|333.5|333.7|333.5|0
1643112200000|2022-01-25 12:03:20|333.75|333.55|333.75|333.55|333.75|333.55|333.7|333.55|0
1643112210000|2022-01-25 12:03:30|333.7||333.7||333.75||333.7||0
1643112220000|2022-01-25 12:03:40|333.75||333.7||333.75||333.7||0
1643112230000|2022-01-25 12:03:50|333.65|333.5|333.6|333.4|333.65|333.5|333.6|333.4|0
1643112240000|2022-01-25 12:04:00|333.65|333.45|333.6|333.4|333.65|333.45|333.6|333.4|0
1643112250000|2022-01-25 12:04:10|333.65|333.45|333.6|333.35|333.65|333.45|333.6|333.35|0
1643112290000|2022-01-25 12:04:50|333.55||333.6||333.6||333.55||0
1643112300000|2022-01-25 12:05:00|333.55|333.3|333.55|333.3|333.55|333.35|333.5|333.3|0
1643112310000|2022-01-25 12:05:10|333.5|333.35|333.5|333.3|333.55|333.35|333.5|333.3|0
1643112320000|2022-01-25 12:05:20|333.55||333.5||333.55||333.5||0
1643112330000|2022-01-25 12:05:30|333.55|333.35|333.55|333.3|333.55|333.35|333.5|333.3|0
1643112340000|2022-01-25 12:05:40|333.5||333.55||333.55||333.5||0
1643112350000|2022-01-25 12:05:50|333.5|333.25|333.45|333.25|333.5|333.25|333.45|333.25|4
1643112360000|2022-01-25 12:06:00|333.4||333.45||333.45||333.4||0
1643112370000|2022-01-25 12:06:10|333.4||333.4||333.45||333.4||0
1643112380000|2022-01-25 12:06:20|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.25|0
1643112390000|2022-01-25 12:06:30||333.25||333.25||333.3||333.25|66
1643112400000|2022-01-25 12:06:40|333.4||333.45||333.45||333.4||0
1643112410000|2022-01-25 12:06:50|333.4||333.4||333.4||333.4||0
1643112420000|2022-01-25 12:07:00|333.45||333.45||333.45||333.45||0
1643112430000|2022-01-25 12:07:10|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.25|1
1643112440000|2022-01-25 12:07:20|333.55|333.35|333.5|333.35|333.55|333.35|333.5|333.3|5
1643112450000|2022-01-25 12:07:30|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.3|1
1643112460000|2022-01-25 12:07:40|333.45|333.35|333.45|333.3|333.5|333.35|333.45|333.3|0
1643112470000|2022-01-25 12:07:50|333.5||333.45||333.5||333.45||0
1643112480000|2022-01-25 12:08:00|333.5||333.5||333.5||333.45||0
1643112490000|2022-01-25 12:08:10|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643112500000|2022-01-25 12:08:20||333.35||333.3||333.35||333.3|0
1643112510000|2022-01-25 12:08:30||333.35||333.35||333.35||333.35|0
1643112520000|2022-01-25 12:08:40|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.3|0
1643112530000|2022-01-25 12:08:50|333.45||333.5||333.5||333.45||0
1643112540000|2022-01-25 12:09:00|333.45||333.5||333.5||333.45||0
1643112550000|2022-01-25 12:09:10|333.45||333.45||333.5||333.45||0
1643112560000|2022-01-25 12:09:20|333.5|333.25|333.5|333.35|333.5|333.35|333.5|333.25|0
1643112570000|2022-01-25 12:09:30|333.55|333.3|333.55|333.35|333.55|333.35|333.5|333.3|1
1643112580000|2022-01-25 12:09:40|333.5|333.4|333.55|333.4|333.55|333.4|333.5|333.35|0
1643112590000|2022-01-25 12:09:50||333.35||333.4||333.4||333.35|0
1643112600000|2022-01-25 12:10:00|333.5|333.35|333.55|333.35|333.55|333.4|333.5|333.35|0
1643112610000|2022-01-25 12:10:10|333.6|333.4|333.6|333.45|333.6|333.45|333.6|333.4|4
1643112620000|2022-01-25 12:10:20|333.65||333.65||333.65||333.65||0
1643112630000|2022-01-25 12:10:30|333.6|333.5|333.65|333.45|333.65|333.5|333.6|333.45|0
1643112640000|2022-01-25 12:10:40|333.6||333.65||333.65||333.6||0
1643112650000|2022-01-25 12:10:50|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.4|2
1643112660000|2022-01-25 12:11:00|333.55|333.45|333.65|333.45|333.65|333.5|333.55|333.4|0
1643112670000|2022-01-25 12:11:10|333.6|333.4|333.55|333.4|333.65|333.45|333.55|333.4|0
1643112680000|2022-01-25 12:11:20|333.6||333.55||333.6||333.55||0
1643112690000|2022-01-25 12:11:30|333.6|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643112700000|2022-01-25 12:11:40|333.55|333.45|333.65|333.45|333.65|333.45|333.55|333.4|0
1643112710000|2022-01-25 12:11:50|333.6|333.4|333.65|333.4|333.65|333.45|333.6|333.4|0
1643112720000|2022-01-25 12:12:00|333.6|333.45|333.65|333.45|333.65|333.45|333.55|333.4|0
1643112730000|2022-01-25 12:12:10|333.7|333.4|333.7|333.5|333.7|333.5|333.7|333.4|0
1643112740000|2022-01-25 12:12:20|333.75|333.55|333.75|333.5|333.75|333.55|333.7|333.5|0
1643112750000|2022-01-25 12:12:30|333.7|333.55|333.75|333.55|333.75|333.55|333.7|333.5|0
1643112760000|2022-01-25 12:12:40||333.5||333.55||333.55||333.5|0
1643112770000|2022-01-25 12:12:50|333.7|333.5|333.75|333.55|333.75|333.55|333.7|333.5|0
1643112780000|2022-01-25 12:13:00|333.7|333.5|333.75|333.5|333.75|333.55|333.7|333.5|0
1643112790000|2022-01-25 12:13:10|333.7|333.55|333.75|333.55|333.75|333.55|333.7|333.5|0
1643112800000|2022-01-25 12:13:20|333.7|333.5|333.65|333.5|333.7|333.55|333.65|333.5|0
1643112810000|2022-01-25 12:13:30|333.7|333.45|333.65|333.45|333.7|333.45|333.65|333.45|0
1643112820000|2022-01-25 12:13:40|333.6||333.65||333.65||333.6||0
1643112830000|2022-01-25 12:13:50|333.6||333.6||333.65||333.6||0
1643112840000|2022-01-25 12:14:00|333.65||333.65||333.65||333.6||0
1643112850000|2022-01-25 12:14:10|333.6||333.65||333.65||333.6||0
1643112860000|2022-01-25 12:14:20|333.6|333.4|333.6|333.45|333.65|333.45|333.55|333.4|0
1643112870000|2022-01-25 12:14:30|333.65|333.5|333.65|333.5|333.65|333.5|333.6|333.45|0
1643112880000|2022-01-25 12:14:40|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.4|1
1643112890000|2022-01-25 12:14:50|333.55|333.4|333.55|333.4|333.6|333.45|333.55|333.4|2
1643112900000|2022-01-25 12:15:00|333.5|333.35|333.5|333.35|333.55|333.4|333.5|333.35|0
1643112910000|2022-01-25 12:15:10|333.55|333.4|333.55|333.4|333.6|333.4|333.5|333.4|0
1643112920000|2022-01-25 12:15:20|333.6||333.55||333.6||333.55||0
1643112930000|2022-01-25 12:15:30|333.6|333.45|333.6|333.45|333.6|333.45|333.55|333.4|0
1643112940000|2022-01-25 12:15:40||333.4||333.45||333.45||333.4|6
1643112950000|2022-01-25 12:15:50|333.55|333.4|333.6|333.4|333.6|333.4|333.55|333.4|63
1643112960000|2022-01-25 12:16:00|333.55||333.55||333.6||333.55||0
1643112970000|2022-01-25 12:16:10|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.35|0
1643112980000|2022-01-25 12:16:20|333.6||333.6||333.6||333.55||0
1643112990000|2022-01-25 12:16:30|333.55|333.45|333.65|333.5|333.65|333.5|333.55|333.4|0
1643113010000|2022-01-25 12:16:50||333.45||333.45||333.45||333.45|1
1643113020000|2022-01-25 12:17:00|333.6||333.6||333.65||333.6||0
1643113030000|2022-01-25 12:17:10|333.65|333.5|333.6|333.45|333.65|333.5|333.6|333.45|0
1643113050000|2022-01-25 12:17:30|333.65||333.65||333.65||333.65||0
1643113060000|2022-01-25 12:17:40|333.6|333.5|333.6|333.45|333.65|333.5|333.6|333.45|0
1643113070000|2022-01-25 12:17:50|333.65|333.4|333.5|333.35|333.65|333.4|333.5|333.35|4
1643113080000|2022-01-25 12:18:00|333.55|333.4|333.55|333.35|333.55|333.4|333.5|333.35|9
1643113090000|2022-01-25 12:18:10|333.5|333.3|333.55|333.35|333.55|333.35|333.45|333.3|1
1643113100000|2022-01-25 12:18:20|333.5||333.55||333.55||333.5||0
1643113110000|2022-01-25 12:18:30|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|2
1643113120000|2022-01-25 12:18:40||333.4||333.4||333.4||333.35|0
1643113130000|2022-01-25 12:18:50|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.35|0
1643113140000|2022-01-25 12:19:00|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.35|0
1643113150000|2022-01-25 12:19:10|333.55||333.6||333.6||333.55||0
1643113160000|2022-01-25 12:19:20|333.55|333.45|333.55|333.4|333.55|333.45|333.55|333.4|0
1643113170000|2022-01-25 12:19:30|333.6|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643113180000|2022-01-25 12:19:40|333.55||333.6||333.6||333.55||0
1643113190000|2022-01-25 12:19:50|333.55||333.6||333.6||333.55||0
1643113200000|2022-01-25 12:20:00|333.55|333.35|333.55|333.35|333.55|333.35|333.5|333.35|0
1643113210000|2022-01-25 12:20:10|333.5|333.4|333.55|333.4|333.55|333.4|333.5|333.4|0
1643113220000|2022-01-25 12:20:20|333.6||333.55||333.6||333.55||0
1643113230000|2022-01-25 12:20:30|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.35|0
1643113240000|2022-01-25 12:20:40|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.35|0
1643113250000|2022-01-25 12:20:50||333.45||333.4||333.45||333.4|0
1643113260000|2022-01-25 12:21:00|333.55|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643113270000|2022-01-25 12:21:10|333.65|333.45|333.6|333.45|333.65|333.45|333.6|333.45|0
1643113280000|2022-01-25 12:21:20|333.65|333.4|333.65|333.45|333.65|333.45|333.6|333.4|0
1643113290000|2022-01-25 12:21:30|333.6|333.4|333.6|333.45|333.65|333.45|333.6|333.4|1
1643113300000|2022-01-25 12:21:40|333.55|333.4|333.6|333.4|333.6|333.45|333.55|333.4|0
1643113310000|2022-01-25 12:21:50|333.55|333.45|333.55|333.4|333.55|333.45|333.55|333.4|0
1643113320000|2022-01-25 12:22:00|333.5|333.35|333.5|333.35|333.5|333.4|333.5|333.35|0
1643113330000|2022-01-25 12:22:10|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.35|0
1643113340000|2022-01-25 12:22:20|333.55|333.3|333.5|333.35|333.55|333.35|333.45|333.3|0
1643113350000|2022-01-25 12:22:30|333.45|333.3|333.4|333.25|333.45|333.3|333.4|333.25|0
1643113360000|2022-01-25 12:22:40|333.45||333.4||333.45||333.4||0
1643113370000|2022-01-25 12:22:50|333.45|333.15|333.35|333.2|333.45|333.2|333.35|333.15|2
1643113380000|2022-01-25 12:23:00|333.4|333.15|333.35|333.15|333.4|333.15|333.35|333.15|1
1643113390000|2022-01-25 12:23:10|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.15|0
1643113400000|2022-01-25 12:23:20|333.4|333.15|333.35|333.15|333.4|333.15|333.35|333.15|0
1643113410000|2022-01-25 12:23:30|333.3||333.35||333.35||333.3||0
1643113420000|2022-01-25 12:23:40|333.3||333.3||333.3||333.3||0
1643113430000|2022-01-25 12:23:50|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|0
1643113440000|2022-01-25 12:24:00|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.1|4
1643113450000|2022-01-25 12:24:10|333.35|333.1|333.4|333.2|333.4|333.2|333.35|333.1|4
1643113460000|2022-01-25 12:24:20|333.35||333.35||333.35||333.35||0
1643113470000|2022-01-25 12:24:30|333.4||333.4||333.4||333.35||0
1643113480000|2022-01-25 12:24:40|333.35||333.35||333.35||333.35||0
1643113490000|2022-01-25 12:24:50|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.1|1
1643113500000|2022-01-25 12:25:00|333.35|333.2|333.35|333.15|333.35|333.2|333.35|333.15|0
1643113510000|2022-01-25 12:25:10||333.2||333.15||333.2||333.15|0
1643113520000|2022-01-25 12:25:20||333.2||333.15||333.2||333.15|0
1643113530000|2022-01-25 12:25:30||333.2||333.2||333.2||333.15|0
1643113550000|2022-01-25 12:25:50||333.15||333.15||333.2||333.15|0
1643113560000|2022-01-25 12:26:00|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.15|2
1643113570000|2022-01-25 12:26:10|333.4|333.25|333.45|333.25|333.45|333.3|333.4|333.25|0
1643113580000|2022-01-25 12:26:20||333.3||333.25||333.3||333.25|0
1643113590000|2022-01-25 12:26:30||333.3||333.3||333.3||333.25|0
1643113600000|2022-01-25 12:26:40|333.5|333.25|333.5|333.3|333.5|333.3|333.5|333.25|0
1643113620000|2022-01-25 12:27:00||333.25||333.3||333.3||333.25|0
1643113640000|2022-01-25 12:27:20||333.35||333.35||333.35||333.3|0
1643113650000|2022-01-25 12:27:30||333.3||333.3||333.3||333.3|0
1643113660000|2022-01-25 12:27:40||333.35||333.3||333.35||333.3|0
1643113670000|2022-01-25 12:27:50||333.35||333.3||333.35||333.3|0
1643113690000|2022-01-25 12:28:10||333.35||333.3||333.35||333.3|0
1643113700000|2022-01-25 12:28:20|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.35|0
1643113710000|2022-01-25 12:28:30|333.5|333.3|333.55|333.35|333.55|333.35|333.5|333.3|0
1643113720000|2022-01-25 12:28:40||333.3||333.35||333.35||333.3|0
1643113730000|2022-01-25 12:28:50||333.3||333.35||333.35||333.3|0
1643113740000|2022-01-25 12:29:00||333.4||333.35||333.4||333.35|0
1643113750000|2022-01-25 12:29:10|333.5|333.4|333.55|333.4|333.55|333.4|333.5|333.4|0
1643113760000|2022-01-25 12:29:20||333.35||333.35||333.4||333.35|0
1643113770000|2022-01-25 12:29:30||333.4||333.4||333.4||333.35|0
1643113780000|2022-01-25 12:29:40||333.35||333.4||333.4||333.35|0
1643113790000|2022-01-25 12:29:50||333.35||333.4||333.4||333.35|0
1643113800000|2022-01-25 12:30:00|333.5|333.35|333.55|333.35|333.55|333.4|333.5|333.35|0
1643113810000|2022-01-25 12:30:10|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|0
1643113820000|2022-01-25 12:30:20|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|0
1643113830000|2022-01-25 12:30:30|333.5||333.5||333.55||333.5||0
1643113840000|2022-01-25 12:30:40|333.55|333.3|333.45|333.3|333.55|333.3|333.45|333.3|0
1643113850000|2022-01-25 12:30:50|333.5|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1643113860000|2022-01-25 12:31:00|333.45|333.25|333.45|333.3|333.5|333.35|333.45|333.25|0
1643113870000|2022-01-25 12:31:10|333.5|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1643113880000|2022-01-25 12:31:20|333.45|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1643113890000|2022-01-25 12:31:30||333.25||333.3||333.3||333.25|0
1643113900000|2022-01-25 12:31:40|333.45|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1643113910000|2022-01-25 12:31:50|333.45|333.25|333.45|333.25|333.5|333.3|333.45|333.25|0
1643113920000|2022-01-25 12:32:00|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|0
1643113930000|2022-01-25 12:32:10|333.4|333.2|333.4|333.2|333.4|333.2|333.35|333.2|1
1643113940000|2022-01-25 12:32:20||333.25||333.2||333.25||333.2|0
1643113950000|2022-01-25 12:32:30||333.25||333.2||333.25||333.2|0
1643113980000|2022-01-25 12:33:00|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.2|0
1643113990000|2022-01-25 12:33:10|333.4|333.2|333.4|333.2|333.45|333.25|333.4|333.2|0
1643114000000|2022-01-25 12:33:20|333.35|333.25|333.4|333.2|333.4|333.25|333.35|333.2|1
1643114010000|2022-01-25 12:33:30|333.45|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1643114020000|2022-01-25 12:33:40||333.15||333.15||333.15||333.15|0
1643114040000|2022-01-25 12:34:00|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.15|0
1643114050000|2022-01-25 12:34:10||333.15||333.15||333.2||333.15|0
1643114070000|2022-01-25 12:34:30|333.3||333.35||333.35||333.3||0
1643114080000|2022-01-25 12:34:40|333.4|333.2|333.45|333.25|333.45|333.25|333.4|333.2|4
1643114090000|2022-01-25 12:34:50||333.3||333.3||333.3||333.25|0
1643114100000|2022-01-25 12:35:00|333.4|333.2|333.45|333.25|333.45|333.25|333.35|333.2|1
1643114110000|2022-01-25 12:35:10|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.3|5
1643114120000|2022-01-25 12:35:20|333.45||333.5||333.5||333.45||0
1643114130000|2022-01-25 12:35:30|333.55|333.35|333.55|333.3|333.55|333.35|333.55|333.3|0
1643114140000|2022-01-25 12:35:40|333.5|333.35|333.5|333.3|333.5|333.35|333.5|333.3|0
1643114150000|2022-01-25 12:35:50||333.35||333.3||333.35||333.3|11
1643114160000|2022-01-25 12:36:00|333.45|333.25|333.5|333.3|333.5|333.35|333.45|333.25|0
1643114170000|2022-01-25 12:36:10||333.35||333.3||333.35||333.3|0
1643114180000|2022-01-25 12:36:20|333.45|333.35|333.5|333.35|333.5|333.35|333.45|333.3|0
1643114190000|2022-01-25 12:36:30|333.55|333.4|333.55|333.35|333.55|333.4|333.55|333.35|1
1643114200000|2022-01-25 12:36:40||333.4||333.35||333.4||333.35|0
1643114210000|2022-01-25 12:36:50||333.4||333.35||333.4||333.35|0
1643114220000|2022-01-25 12:37:00|333.5|333.4|333.55|333.35|333.6|333.4|333.5|333.35|0
1643114230000|2022-01-25 12:37:10|333.5||333.5||333.5||333.5||0
1643114240000|2022-01-25 12:37:20||333.3||333.3||333.3||333.3|0
1643114250000|2022-01-25 12:37:30|333.45||333.5||333.5||333.45||0
1643114260000|2022-01-25 12:37:40|333.55||333.5||333.55||333.5||0
1643114270000|2022-01-25 12:37:50|333.55|333.35|333.5|333.3|333.55|333.35|333.5|333.3|0
1643114280000|2022-01-25 12:38:00|333.55||333.5||333.55||333.5||0
1643114290000|2022-01-25 12:38:10|333.55|333.35|333.5|333.3|333.55|333.35|333.5|333.3|0
1643114300000|2022-01-25 12:38:20|333.45|333.25|333.45|333.25|333.5|333.25|333.45|333.25|2
1643114310000|2022-01-25 12:38:30|333.4||333.45||333.45||333.4||0
1643114320000|2022-01-25 12:38:40|333.4|333.2|333.4|333.2|333.4|333.25|333.4|333.2|0
1643114330000|2022-01-25 12:38:50|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643114340000|2022-01-25 12:39:00|333.35|333.25|333.4|333.25|333.4|333.25|333.35|333.25|0
1643114350000|2022-01-25 12:39:10||333.2||333.2||333.25||333.2|0
1643114390000|2022-01-25 12:39:50||333.25||333.2||333.25||333.2|0
1643114400000|2022-01-25 12:40:00|333.35|333.15|333.3|333.15|333.35|333.15|333.3|333.1|1
1643114410000|2022-01-25 12:40:10|333.35|333.1|333.3|333.1|333.35|333.1|333.25|333.1|1
1643114420000|2022-01-25 12:40:20|333.25|333.05|333.2|333.05|333.3|333.05|333.2|333.05|0
1643114430000|2022-01-25 12:40:30|333.25||333.2||333.25||333.2||0
1643114440000|2022-01-25 12:40:40|333.25||333.25||333.25||333.2||5
1643114450000|2022-01-25 12:40:50|333.2|333|333.2|333|333.25|333.05|333.2|333|4
1643114460000|2022-01-25 12:41:00|333.25|333.05|333.25|333.05|333.25|333.1|333.2|333|1
1643114470000|2022-01-25 12:41:10|333.2|333|333.25|333.05|333.25|333.05|333.2|333|0
1643114480000|2022-01-25 12:41:20||333.1||333.05||333.1||333.05|0
1643114490000|2022-01-25 12:41:30||333.1||333.05||333.1||333.05|0
1643114500000|2022-01-25 12:41:40||333.1||333.1||333.1||333.05|0
1643114510000|2022-01-25 12:41:50||333.05||333.05||333.1||333.05|0
1643114520000|2022-01-25 12:42:00|333.2||333.25||333.25||333.2||0
1643114530000|2022-01-25 12:42:10||333.1||333.1||333.1||333.05|0
1643114540000|2022-01-25 12:42:20|333.3|333.15|333.35|333.15|333.35|333.2|333.3|333.15|0
1643114550000|2022-01-25 12:42:30|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|0
1643114560000|2022-01-25 12:42:40|333.3|333.2|333.3|333.15|333.35|333.2|333.3|333.15|0
1643114570000|2022-01-25 12:42:50|333.35|333.1|333.35|333.15|333.35|333.15|333.35|333.1|0
1643114580000|2022-01-25 12:43:00|333.3|333.2|333.35|333.15|333.4|333.2|333.3|333.15|1
1643114590000|2022-01-25 12:43:10|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|0
1643114600000|2022-01-25 12:43:20|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|0
1643114610000|2022-01-25 12:43:30||333.2||333.15||333.2||333.15|0
1643114620000|2022-01-25 12:43:40|333.3||333.35||333.35||333.3||0
1643114630000|2022-01-25 12:43:50|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.15|0
1643114640000|2022-01-25 12:44:00|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.25|0
1643114660000|2022-01-25 12:44:20|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|7
1643114670000|2022-01-25 12:44:30|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.3|0
1643114680000|2022-01-25 12:44:40|333.45|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1643114700000|2022-01-25 12:45:00|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.35|0
1643114710000|2022-01-25 12:45:10|333.6||333.55||333.6||333.55||0
1643114720000|2022-01-25 12:45:20|333.6||333.6||333.6||333.55||0
1643114730000|2022-01-25 12:45:30|333.55|333.4|333.6|333.4|333.6|333.4|333.55|333.35|0
1643114740000|2022-01-25 12:45:40|333.55|333.35|333.6|333.35|333.6|333.4|333.55|333.35|0
1643114750000|2022-01-25 12:45:50|333.55||333.55||333.6||333.55||0
1643114760000|2022-01-25 12:46:00|333.6||333.6||333.6||333.55||0
1643114770000|2022-01-25 12:46:10|333.55||333.55||333.55||333.55||0
1643114780000|2022-01-25 12:46:20|333.5|333.3|333.45|333.3|333.5|333.3|333.45|333.3|2
1643114790000|2022-01-25 12:46:30|333.4|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1643114800000|2022-01-25 12:46:40|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.25|0
1643114820000|2022-01-25 12:47:00|333.5||333.5||333.5||333.5||0
1643114830000|2022-01-25 12:47:10|333.45||333.45||333.45||333.4||0
1643114850000|2022-01-25 12:47:30|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1643114860000|2022-01-25 12:47:40||333.35||333.3||333.35||333.3|0
1643114870000|2022-01-25 12:47:50||333.35||333.35||333.35||333.3|0
1643114880000|2022-01-25 12:48:00||333.3||333.3||333.3||333.3|1
1643114890000|2022-01-25 12:48:10||333.35||333.3||333.35||333.3|0
1643114910000|2022-01-25 12:48:30||333.35||333.35||333.35||333.3|0
1643114930000|2022-01-25 12:48:50|333.45|333.3|333.5|333.3|333.5|333.35|333.45|333.3|0
1643114950000|2022-01-25 12:49:10|333.45||333.45||333.45||333.45||0
1643114960000|2022-01-25 12:49:20|333.5||333.45||333.5||333.45||0
1643114970000|2022-01-25 12:49:30|333.5||333.5||333.5||333.5||0
1643114980000|2022-01-25 12:49:40|333.45||333.5||333.5||333.45||0
1643114990000|2022-01-25 12:49:50|333.45||333.5||333.5||333.45||0
1643115000000|2022-01-25 12:50:00|333.45||333.5||333.5||333.45||0
1643115040000|2022-01-25 12:50:40||333.35||333.35||333.35||333.3|0
1643115060000|2022-01-25 12:51:00|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.3|1
1643115070000|2022-01-25 12:51:10|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643115080000|2022-01-25 12:51:20|333.45|333.35|333.5|333.35|333.5|333.35|333.45|333.3|0
1643115090000|2022-01-25 12:51:30||333.3||333.35||333.35||333.3|0
1643115130000|2022-01-25 12:52:10||333.3||333.35||333.35||333.3|0
1643115140000|2022-01-25 12:52:20|333.45|333.3|333.5|333.3|333.5|333.3|333.4|333.25|1
1643115150000|2022-01-25 12:52:30|333.45||333.5||333.5||333.45||0
1643115160000|2022-01-25 12:52:40|333.45|333.35|333.5|333.35|333.5|333.35|333.45|333.3|0
1643115170000|2022-01-25 12:52:50||333.3||333.35||333.35||333.3|0
1643115180000|2022-01-25 12:53:00|333.55|333.4|333.55|333.4|333.55|333.4|333.5|333.35|5
1643115190000|2022-01-25 12:53:10||333.35||333.35||333.4||333.35|1
1643115200000|2022-01-25 12:53:20||333.4||333.4||333.4||333.35|0
1643115210000|2022-01-25 12:53:30||333.35||333.4||333.4||333.35|0
1643115220000|2022-01-25 12:53:40|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.35|0
1643115230000|2022-01-25 12:53:50||333.35||333.4||333.4||333.35|0
1643115240000|2022-01-25 12:54:00|333.5|333.35|333.55|333.35|333.55|333.4|333.5|333.35|0
1643115260000|2022-01-25 12:54:20||333.4||333.35||333.4||333.35|0
1643115280000|2022-01-25 12:54:40|333.5||333.55||333.55||333.5||0
1643115290000|2022-01-25 12:54:50|333.5|333.4|333.5|333.35|333.5|333.4|333.5|333.35|0
1643115300000|2022-01-25 12:55:00|333.55||333.55||333.55||333.55||0
1643115310000|2022-01-25 12:55:10|333.5||333.55||333.55||333.5||0
1643115320000|2022-01-25 12:55:20|333.5|333.3|333.45|333.25|333.55|333.3|333.45|333.25|0
1643115340000|2022-01-25 12:55:40|333.5|333.3|333.5|333.3|333.5|333.35|333.5|333.3|1
1643115350000|2022-01-25 12:55:50|333.45|333.25|333.45|333.3|333.5|333.3|333.45|333.25|0
1643115360000|2022-01-25 12:56:00|333.5|333.25|333.45|333.25|333.5|333.25|333.45|333.25|0
1643115370000|2022-01-25 12:56:10|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.25|0
1643115410000|2022-01-25 12:56:50|333.45|333.25|333.5|333.25|333.5|333.3|333.45|333.25|0
1643115420000|2022-01-25 12:57:00||333.3||333.25||333.3||333.25|0
1643115430000|2022-01-25 12:57:10|333.45|333.3|333.45|333.25|333.45|333.3|333.45|333.25|0
1643115460000|2022-01-25 12:57:40|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|0
1643115470000|2022-01-25 12:57:50|333.45|333.25|333.45|333.25|333.45|333.25|333.45|333.25|14
1643115490000|2022-01-25 12:58:10|333.4|333.2|333.4|333.2|333.45|333.2|333.4|333.2|0
1643115500000|2022-01-25 12:58:20|333.45||333.4||333.45||333.4||0
1643115520000|2022-01-25 12:58:40||333.25||333.2||333.25||333.2|0
1643115530000|2022-01-25 12:58:50|333.35||333.35||333.4||333.35||0
1643115540000|2022-01-25 12:59:00|333.4|333.15|333.35|333.15|333.4|333.15|333.3|333.15|0
1643115550000|2022-01-25 12:59:10|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|0
1643115560000|2022-01-25 12:59:20|333.3||333.35||333.35||333.3||0
1643115570000|2022-01-25 12:59:30||333.2||333.15||333.2||333.15|0
1643115580000|2022-01-25 12:59:40|333.4|333.2|333.35|333.15|333.4|333.2|333.35|333.15|0
1643115590000|2022-01-25 12:59:50|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.2|0
1643115600000|2022-01-25 13:00:00|333.4|333.25|333.4|333.2|333.4|333.25|333.35|333.2|1
1643115610000|2022-01-25 13:00:10|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643115620000|2022-01-25 13:00:20|333.45|333.25|333.4|333.25|333.45|333.25|333.4|333.2|0
1643115630000|2022-01-25 13:00:30|333.45|333.2|333.4|333.2|333.45|333.25|333.4|333.2|0
1643115640000|2022-01-25 13:00:40|333.45|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1643115650000|2022-01-25 13:00:50||333.25||333.2||333.25||333.2|0
1643115660000|2022-01-25 13:01:00|333.35|333.15|333.35|333.15|333.4|333.15|333.35|333.15|0
1643115670000|2022-01-25 13:01:10|333.3|333.2|333.4|333.25|333.4|333.25|333.3|333.2|0
1643115680000|2022-01-25 13:01:20|333.35|333.15|333.35|333.15|333.35|333.2|333.35|333.15|1
1643115690000|2022-01-25 13:01:30|333.4|333.2|333.4|333.25|333.4|333.25|333.35|333.2|0
1643115700000|2022-01-25 13:01:40|333.35|333.2|333.3|333.15|333.35|333.2|333.3|333.15|0
1643115710000|2022-01-25 13:01:50||333.1||333.1||333.15||333.1|11
1643115720000|2022-01-25 13:02:00|333.35|333.15|333.25|333.1|333.35|333.15|333.25|333.1|1
1643115730000|2022-01-25 13:02:10|333.2|333.05|333.3|333.1|333.3|333.1|333.2|333.05|0
1643115740000|2022-01-25 13:02:20|333.25||333.25||333.25||333.25||0
1643115750000|2022-01-25 13:02:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.1|0
1643115760000|2022-01-25 13:02:40||333.1||333.15||333.15||333.1|0
1643115770000|2022-01-25 13:02:50|333.35|333.1|333.3|333.15|333.35|333.15|333.3|333.1|0
1643115780000|2022-01-25 13:03:00|333.35|333.1|333.35|333.1|333.35|333.15|333.3|333.1|0
1643115790000|2022-01-25 13:03:10|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|0
1643115800000|2022-01-25 13:03:20|333.25||333.3||333.3||333.25||0
1643115810000|2022-01-25 13:03:30|333.25|333.05|333.2|333.05|333.3|333.1|333.2|333.05|0
1643115820000|2022-01-25 13:03:40|333.25|333|333.15|332.95|333.25|333.05|333.15|332.95|2
1643115830000|2022-01-25 13:03:50|333.1|333|333.1|332.95|333.1|333|333.1|332.95|0
1643115840000|2022-01-25 13:04:00|333.15|333|333.15|332.95|333.15|333|333.1|332.95|0
1643115850000|2022-01-25 13:04:10|333.1|333|333.1|332.95|333.1|333|333.1|332.95|0
1643115860000|2022-01-25 13:04:20|333.15||333.15||333.15||333.15||3
1643115870000|2022-01-25 13:04:30||333||333||333||332.95|0
1643115880000|2022-01-25 13:04:40||332.95||333||333||332.95|5
1643115890000|2022-01-25 13:04:50|333.1|332.95|333.15|332.95|333.15|333|333.1|332.95|0
1643115900000|2022-01-25 13:05:00||333||333||333||332.95|0
1643115910000|2022-01-25 13:05:10|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|1
1643115920000|2022-01-25 13:05:20|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.95|1
1643115930000|2022-01-25 13:05:30|333.2|333|333.15|333|333.2|333|333.15|332.95|1
1643115940000|2022-01-25 13:05:40|333.2|333.05|333.2|333|333.2|333.05|333.2|333|0
1643115950000|2022-01-25 13:05:50|333.15||333.15||333.15||333.15||0
1643115960000|2022-01-25 13:06:00|333.2|333.05|333.25|333.05|333.3|333.1|333.15|333.05|3
1643115970000|2022-01-25 13:06:10|333.2|333.1|333.25|333.1|333.25|333.1|333.2|333.05|1
1643115980000|2022-01-25 13:06:20||333.05||333.05||333.1||333.05|0
1643115990000|2022-01-25 13:06:30||333.1||333.1||333.1||333.05|0
1643116000000|2022-01-25 13:06:40|333.3|333.15|333.25|333.05|333.3|333.15|333.2|333.05|0
1643116010000|2022-01-25 13:06:50|333.2|333.1|333.2|333.05|333.25|333.1|333.2|333|0
1643116020000|2022-01-25 13:07:00|333.25|333|333.2|333|333.25|333.1|333.2|333|0
1643116030000|2022-01-25 13:07:10|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|2
1643116040000|2022-01-25 13:07:20|333.05|332.85|333.05|332.85|333.05|332.9|333|332.85|3
1643116050000|2022-01-25 13:07:30|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.85|0
1643116060000|2022-01-25 13:07:40|333.05|332.85|333.05|332.85|333.1|332.9|333|332.85|1
1643116070000|2022-01-25 13:07:50|333|332.9|332.95|332.75|333.05|332.9|332.9|332.7|11
1643116080000|2022-01-25 13:08:00|332.9|332.8|332.95|332.8|332.95|332.8|332.9|332.75|1
1643116090000|2022-01-25 13:08:10|332.9|332.75|332.95|332.75|332.95|332.8|332.9|332.75|0
1643116100000|2022-01-25 13:08:20||332.8||332.75||332.8||332.75|0
1643116110000|2022-01-25 13:08:30|332.9|332.8|332.9|332.75|332.95|332.8|332.9|332.75|0
1643116120000|2022-01-25 13:08:40|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|0
1643116130000|2022-01-25 13:08:50|332.95|332.8|332.95|332.75|332.95|332.8|332.95|332.75|0
1643116140000|2022-01-25 13:09:00|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.7|0
1643116150000|2022-01-25 13:09:10|332.8|332.65|332.85|332.65|332.85|332.65|332.8|332.65|1
1643116160000|2022-01-25 13:09:20|332.9|332.7|332.75|332.6|332.9|332.7|332.75|332.55|2
1643116170000|2022-01-25 13:09:30|332.8|332.55|332.8|332.6|332.8|332.65|332.75|332.55|2
1643116180000|2022-01-25 13:09:40|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|0
1643116190000|2022-01-25 13:09:50|332.75|332.55|332.7|332.5|332.8|332.6|332.7|332.45|0
1643116200000|2022-01-25 13:10:00|332.8|332.55|332.75|332.55|332.8|332.6|332.75|332.55|7
1643116210000|2022-01-25 13:10:10|332.85|332.6|332.75|332.6|332.85|332.65|332.75|332.55|11
1643116220000|2022-01-25 13:10:20|332.8|332.65|332.85|332.65|332.85|332.7|332.75|332.65|4
1643116230000|2022-01-25 13:10:30|332.8|332.7|332.75|332.6|332.85|332.7|332.75|332.55|3
1643116240000|2022-01-25 13:10:40|332.8|332.55|332.8|332.6|332.8|332.6|332.75|332.55|0
1643116250000|2022-01-25 13:10:50|332.75|332.55|332.8|332.6|332.8|332.6|332.75|332.55|1
1643116270000|2022-01-25 13:11:10||332.65||332.65||332.65||332.6|0
1643116280000|2022-01-25 13:11:20|332.9|332.7|332.8|332.65|332.9|332.7|332.8|332.65|5
1643116290000|2022-01-25 13:11:30|332.9|332.7|332.8|332.65|332.9|332.7|332.8|332.65|8
1643116300000|2022-01-25 13:11:40|332.85|332.7|332.85|332.65|332.85|332.7|332.85|332.65|1
1643116310000|2022-01-25 13:11:50|332.8|332.6|332.8|332.6|332.85|332.6|332.8|332.6|0
1643116320000|2022-01-25 13:12:00|332.85|332.65|332.85|332.65|332.85|332.65|332.8|332.6|0
1643116330000|2022-01-25 13:12:10||332.7||332.65||332.7||332.65|0
1643116340000|2022-01-25 13:12:20|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.65|0
1643116350000|2022-01-25 13:12:30|332.9|332.65|332.85|332.7|332.9|332.7|332.85|332.65|1
1643116360000|2022-01-25 13:12:40|332.9||332.9||332.9||332.85||0
1643116370000|2022-01-25 13:12:50|332.85|332.65|332.9|332.7|332.9|332.7|332.85|332.65|0
1643116380000|2022-01-25 13:13:00|332.85|332.75|332.95|332.8|332.95|332.8|332.85|332.75|0
1643116390000|2022-01-25 13:13:10|332.9|332.75|332.95|332.75|332.95|332.75|332.9|332.7|0
1643116400000|2022-01-25 13:13:20||332.8||332.8||332.8||332.75|0
1643116410000|2022-01-25 13:13:30|333|332.85|333.05|332.85|333.05|332.9|333|332.85|3
1643116430000|2022-01-25 13:13:50||332.9||332.85||332.9||332.85|0
1643116440000|2022-01-25 13:14:00|333.1|332.9|333.05|332.9|333.1|332.95|333.05|332.85|1
1643116450000|2022-01-25 13:14:10|333.1|332.85|333|332.8|333.1|332.9|332.95|332.75|1
1643116460000|2022-01-25 13:14:20|332.95||333||333||332.95||0
1643116470000|2022-01-25 13:14:30|333.05|332.85|333.1|332.9|333.1|332.95|333.05|332.85|5
1643116480000|2022-01-25 13:14:40|333.05|332.95|333.1|332.95|333.1|332.95|333.05|332.9|2
1643116490000|2022-01-25 13:14:50|333.15|332.9|333.2|333|333.2|333|333.15|332.9|1
1643116500000|2022-01-25 13:15:00|333.15||333.2||333.2||333.15||0
1643116510000|2022-01-25 13:15:10|333.25|333.05|333.25|333.05|333.25|333.05|333.2|333.05|0
1643116520000|2022-01-25 13:15:20|333.2||333.2||333.25||333.2||1
1643116530000|2022-01-25 13:15:30|333.25|333.1|333.25|333.1|333.25|333.1|333.2|333.1|0
1643116540000|2022-01-25 13:15:40|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|1
1643116550000|2022-01-25 13:15:50|333.2|333|333.2|333|333.25|333|333.15|333|1
1643116560000|2022-01-25 13:16:00|333.25|333.05|333.25|333.05|333.25|333.05|333.2|333.05|1
1643116570000|2022-01-25 13:16:10|333.3|333.1|333.3|333.1|333.3|333.15|333.25|333.1|1
1643116580000|2022-01-25 13:16:20|333.25||333.3||333.3||333.25||0
1643116590000|2022-01-25 13:16:30|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|0
1643116600000|2022-01-25 13:16:40|333.25||333.3||333.3||333.25||0
1643116610000|2022-01-25 13:16:50|333.35|333.15|333.35|333.15|333.35|333.2|333.35|333.15|0
1643116620000|2022-01-25 13:17:00|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.15|0
1643116630000|2022-01-25 13:17:10|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643116640000|2022-01-25 13:17:20|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643116650000|2022-01-25 13:17:30|333.35|333.15|333.35|333.2|333.4|333.2|333.35|333.15|0
1643116660000|2022-01-25 13:17:40|333.4|333.15|333.4|333.2|333.4|333.2|333.35|333.15|5
1643116670000|2022-01-25 13:17:50|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643116680000|2022-01-25 13:18:00||333.25||333.2||333.25||333.2|1
1643116690000|2022-01-25 13:18:10|333.35|333.15|333.35|333.15|333.4|333.15|333.3|333.1|3
1643116700000|2022-01-25 13:18:20|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|0
1643116710000|2022-01-25 13:18:30|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|1
1643116720000|2022-01-25 13:18:40|333.35||333.35||333.35||333.35||0
1643116730000|2022-01-25 13:18:50|333.4|333.15|333.35|333.15|333.4|333.2|333.3|333.15|3
1643116740000|2022-01-25 13:19:00|333.3||333.3||333.35||333.3||0
1643116750000|2022-01-25 13:19:10|333.35|333.2|333.35|333.15|333.4|333.2|333.35|333.15|2
1643116760000|2022-01-25 13:19:20|333.3||333.35||333.35||333.3||0
1643116770000|2022-01-25 13:19:30|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.15|0
1643116780000|2022-01-25 13:19:40|333.5|333.25|333.45|333.3|333.5|333.3|333.45|333.25|1
1643116790000|2022-01-25 13:19:50|333.5|333.25|333.5|333.35|333.5|333.35|333.45|333.25|0
1643116800000|2022-01-25 13:20:00|333.45|333.3|333.5|333.3|333.5|333.3|333.4|333.25|3
1643116810000|2022-01-25 13:20:10|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.35|0
1643116820000|2022-01-25 13:20:20|333.5|333.3|333.5|333.3|333.55|333.3|333.5|333.3|3
1643116830000|2022-01-25 13:20:30|333.45|333.35|333.55|333.3|333.55|333.35|333.45|333.3|1
1643116840000|2022-01-25 13:20:40|333.5||333.5||333.5||333.45||0
1643116850000|2022-01-25 13:20:50|333.45|333.25|333.45|333.25|333.45|333.3|333.4|333.25|0
1643116860000|2022-01-25 13:21:00|333.4|333.2|333.4|333.2|333.45|333.2|333.35|333.2|0
1643116870000|2022-01-25 13:21:10|333.35||333.4||333.4||333.35||1
1643116880000|2022-01-25 13:21:20|333.35|333.15|333.35|333.15|333.4|333.15|333.3|333.15|0
1643116890000|2022-01-25 13:21:30|333.4|333.2|333.4|333.2|333.4|333.2|333.35|333.2|0
1643116900000|2022-01-25 13:21:40|333.35|333.15|333.35|333.15|333.4|333.2|333.35|333.15|0
1643116910000|2022-01-25 13:21:50|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.15|0
1643116920000|2022-01-25 13:22:00|333.4|333.15|333.35|333.15|333.4|333.2|333.3|333.15|0
1643116930000|2022-01-25 13:22:10|333.4|333.2|333.35|333.15|333.4|333.2|333.35|333.15|0
1643116940000|2022-01-25 13:22:20|333.3|333.1|333.25|333.1|333.35|333.1|333.25|333.1|0
1643116950000|2022-01-25 13:22:30|333.3|333.05|333.35|333.15|333.35|333.15|333.25|333.05|1
1643116960000|2022-01-25 13:22:40|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|1
1643116970000|2022-01-25 13:22:50|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|0
1643116980000|2022-01-25 13:23:00|333.35|333.15|333.35|333.15|333.35|333.15|333.35|333.1|0
1643116990000|2022-01-25 13:23:10||333.2||333.15||333.2||333.1|0
1643117000000|2022-01-25 13:23:20|333.3||333.35||333.35||333.3||0
1643117020000|2022-01-25 13:23:40|333.3|333.1|333.35|333.15|333.35|333.15|333.3|333.1|0
1643117030000|2022-01-25 13:23:50|333.3|333.1|333.35|333.15|333.35|333.15|333.3|333.1|0
1643117040000|2022-01-25 13:24:00||333.2||333.15||333.2||333.15|0
1643117060000|2022-01-25 13:24:20|333.4|333.2|333.4|333.2|333.4|333.2|333.35|333.2|0
1643117070000|2022-01-25 13:24:30|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643117080000|2022-01-25 13:24:40|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643117090000|2022-01-25 13:24:50|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643117100000|2022-01-25 13:25:00|333.45|333.25|333.4|333.2|333.45|333.3|333.4|333.2|0
1643117110000|2022-01-25 13:25:10|333.35|333.15|333.35|333.15|333.35|333.15|333.35|333.15|0
1643117120000|2022-01-25 13:25:20|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.2|0
1643117130000|2022-01-25 13:25:30|333.3|333.15|333.3|333.1|333.35|333.15|333.3|333.1|0
1643117140000|2022-01-25 13:25:40||333.15||333.1||333.15||333.1|0
1643117150000|2022-01-25 13:25:50|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|1
1643117160000|2022-01-25 13:26:00|333.35|333.15|333.35|333.15|333.35|333.15|333.35|333.1|0
1643117170000|2022-01-25 13:26:10||333.2||333.15||333.2||333.15|0
1643117180000|2022-01-25 13:26:20|333.4|333.2|333.45|333.25|333.45|333.25|333.4|333.2|0
1643117190000|2022-01-25 13:26:30|333.4|333.2|333.4|333.2|333.45|333.25|333.35|333.15|0
1643117200000|2022-01-25 13:26:40|333.35|333.25|333.4|333.2|333.4|333.25|333.35|333.2|1
1643117210000|2022-01-25 13:26:50|333.35|333.25|333.35|333.15|333.4|333.25|333.35|333.15|0
1643117220000|2022-01-25 13:27:00|333.4|333.2|333.4|333.25|333.4|333.25|333.4|333.15|0
1643117230000|2022-01-25 13:27:10|333.35|333.2|333.4|333.2|333.4|333.25|333.35|333.2|0
1643117240000|2022-01-25 13:27:20|333.35|333.15|333.3|333.15|333.35|333.15|333.3|333.1|1
1643117250000|2022-01-25 13:27:30|333.35|333.1|333.35|333.15|333.35|333.15|333.35|333.1|0
1643117260000|2022-01-25 13:27:40|333.3|333.1|333.25|333.05|333.3|333.1|333.2|333.05|0
1643117270000|2022-01-25 13:27:50|333.2|333.1|333.15|333|333.25|333.1|333.15|333|1
1643117280000|2022-01-25 13:28:00|333.2|333.05|333.15|332.95|333.2|333.05|333.15|332.95|0
1643117290000|2022-01-25 13:28:10|333.1|332.9|333.1|332.9|333.1|332.95|333.1|332.9|0
1643117300000|2022-01-25 13:28:20||332.95||332.9||332.95||332.9|1
1643117310000|2022-01-25 13:28:30||332.95||332.9||332.95||332.9|0
1643117320000|2022-01-25 13:28:40||332.95||332.9||332.95||332.9|0
1643117330000|2022-01-25 13:28:50|333.05|332.95|333.05|332.85|333.05|332.95|333.05|332.85|0
1643117340000|2022-01-25 13:29:00||332.9||332.9||332.9||332.85|0
1643117350000|2022-01-25 13:29:10|333.1|332.95|333.1|332.95|333.1|332.95|333.05|332.9|4
1643117360000|2022-01-25 13:29:20|333.05|332.9|333.05|332.85|333.05|332.95|333|332.8|0
1643117370000|2022-01-25 13:29:30|333|332.8|333|332.8|333.05|332.85|333|332.8|0
1643117380000|2022-01-25 13:29:40|333.05|332.85|333|332.85|333.05|332.85|333|332.8|0
1643117390000|2022-01-25 13:29:50|333.05|332.9|333.1|332.9|333.1|332.95|333.05|332.9|9
1643117400000|2022-01-25 13:30:00|333.05|332.85|333|332.85|333.05|332.9|333|332.8|2
1643117410000|2022-01-25 13:30:10|333.1|332.9|333.1|332.95|333.1|332.95|333.1|332.9|3
1643117420000|2022-01-25 13:30:20|333.15|332.9|333.1|332.9|333.15|332.95|333.1|332.9|1
1643117430000|2022-01-25 13:30:30|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|0
1643117440000|2022-01-25 13:30:40|333.15|332.95|333.1|332.85|333.15|332.95|333.1|332.85|0
1643117450000|2022-01-25 13:30:50||332.9||332.85||332.9||332.85|0
1643117460000|2022-01-25 13:31:00|333.15|332.9|333.2|333|333.2|333|333.1|332.85|0
1643117470000|2022-01-25 13:31:10|333.15|332.95|333.2|332.95|333.2|333|333.15|332.95|0
1643117480000|2022-01-25 13:31:20|333.15|332.9|333.1|332.85|333.2|332.9|333.05|332.85|0
1643117490000|2022-01-25 13:31:30|333.05|332.9|333.05|332.85|333.1|332.9|333.05|332.85|0
1643117500000|2022-01-25 13:31:40|333.1|332.9|333.1|332.9|333.1|332.9|333.05|332.85|0
1643117510000|2022-01-25 13:31:50|333.15|332.85|333.15|332.95|333.15|332.95|333.15|332.85|0
1643117520000|2022-01-25 13:32:00|333.1||333.15||333.15||333.1||0
1643117540000|2022-01-25 13:32:20|333.2|333|333.25|333.05|333.25|333.05|333.2|332.95|0
1643117550000|2022-01-25 13:32:30|333.3|333.1|333.3|333.05|333.3|333.1|333.3|333.05|4
1643117560000|2022-01-25 13:32:40|333.25|333.1|333.4|333.25|333.4|333.25|333.25|333.1|10
1643117570000|2022-01-25 13:32:50|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|0
1643117580000|2022-01-25 13:33:00|333.35|333.25|333.45|333.25|333.45|333.25|333.35|333.2|0
1643117600000|2022-01-25 13:33:20|333.4|333.2|333.4|333.2|333.4|333.25|333.35|333.15|3
1643117610000|2022-01-25 13:33:30|333.35|333.05|333.4|333.15|333.4|333.25|333.2|333.05|63
1643117620000|2022-01-25 13:33:40|333.35|333.1|333.35|333.15|333.35|333.15|333.35|333.1|0
1643117630000|2022-01-25 13:33:50|333.3|333.1|333.3|333.15|333.35|333.15|333.3|333.1|0
1643117640000|2022-01-25 13:34:00|333.4|333.1|333.4|333.2|333.45|333.25|333.4|333.1|1
1643117650000|2022-01-25 13:34:10|333.45|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1643117660000|2022-01-25 13:34:20||333.25||333.25||333.25||333.2|0
1643117670000|2022-01-25 13:34:30||333.2||333.2||333.25||333.2|0
1643117680000|2022-01-25 13:34:40||333.25||333.25||333.25||333.2|0
1643117690000|2022-01-25 13:34:50||333.2||333.2||333.2||333.2|1
1643117700000|2022-01-25 13:35:00|333.45|333.25|333.5|333.35|333.5|333.35|333.45|333.25|3
1643117710000|2022-01-25 13:35:10|||||||||2
1643117720000|2022-01-25 13:35:20|333.45|333.3|333.45|333.25|333.45|333.3|333.4|333.2|15
1643117730000|2022-01-25 13:35:30|333.4|333.2|333.4|333.2|333.45|333.25|333.4|333.2|0
1643117740000|2022-01-25 13:35:40|333.45|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1643117750000|2022-01-25 13:35:50|333.45|333.25|333.45|333.2|333.45|333.25|333.4|333.2|0
1643117760000|2022-01-25 13:36:00|333.4|333.25|333.45|333.25|333.45|333.25|333.4|333.2|0
1643117770000|2022-01-25 13:36:10||333.2||333.25||333.25||333.2|0
1643117780000|2022-01-25 13:36:20|333.4|333.2|333.45|333.25|333.45|333.25|333.4|333.2|0
1643117790000|2022-01-25 13:36:30||333.2||333.25||333.25||333.2|0
1643117800000|2022-01-25 13:36:40|333.5||333.45||333.5||333.45||7
1643117810000|2022-01-25 13:36:50|333.5||333.45||333.5||333.45||0
1643117820000|2022-01-25 13:37:00|333.5|333.3|333.45|333.3|333.5|333.3|333.45|333.3|0
1643117830000|2022-01-25 13:37:10|333.5||333.45||333.5||333.45||0
1643117840000|2022-01-25 13:37:20|333.5|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643117850000|2022-01-25 13:37:30|333.55||333.5||333.55||333.5||0
1643117870000|2022-01-25 13:37:50|333.45||333.45||333.5||333.45||0
1643117880000|2022-01-25 13:38:00|333.5|333.25|333.45|333.25|333.5|333.3|333.45|333.25|2
1643117890000|2022-01-25 13:38:10|333.35|333.2|333.35|333.15|333.35|333.2|333.35|333.15|2
1643117920000|2022-01-25 13:38:40|333.3|333.1|333.35|333.15|333.35|333.15|333.3|333.1|0
1643117930000|2022-01-25 13:38:50|333.4||333.4||333.4||333.35||0
1643117940000|2022-01-25 13:39:00|333.45|333.2|333.4|333.2|333.45|333.25|333.4|333.2|0
1643117950000|2022-01-25 13:39:10||333.25||333.2||333.25||333.2|0
1643117970000|2022-01-25 13:39:30|333.35|333.15|333.35|333.15|333.4|333.15|333.35|333.15|0
1643117990000|2022-01-25 13:39:50|333.3||333.35||333.35||333.3||2
1643118000000|2022-01-25 13:40:00|333.3|333.1|333.25|333.05|333.3|333.1|333.25|333.05|2
1643118010000|2022-01-25 13:40:10|333.3|333.1|333.3|333.1|333.3|333.1|333.25|333.1|0
1643118020000|2022-01-25 13:40:20|333.25|333.05|333.25|333.05|333.3|333.05|333.25|333.05|0
1643118030000|2022-01-25 13:40:30|333.2|333|333.25|333|333.25|333|333.2|333|0
1643118040000|2022-01-25 13:40:40|333.2||333.2||333.25||333.2||0
1643118060000|2022-01-25 13:41:00|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|0
1643118070000|2022-01-25 13:41:10|333.25||333.3||333.3||333.25||0
1643118080000|2022-01-25 13:41:20|333.35|333.15|333.3|333.1|333.35|333.15|333.3|333.1|0
1643118090000|2022-01-25 13:41:30|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.1|0
1643118100000|2022-01-25 13:41:40|333.3|333.1|333.35|333.1|333.35|333.1|333.3|333.1|0
1643118110000|2022-01-25 13:41:50|333.3|333.15|333.4|333.2|333.4|333.2|333.3|333.15|0
1643118130000|2022-01-25 13:42:10|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.2|0
1643118140000|2022-01-25 13:42:20|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.3|0
1643118150000|2022-01-25 13:42:30|333.45||333.5||333.5||333.45||0
1643118160000|2022-01-25 13:42:40|333.55|333.35|333.5|333.3|333.55|333.35|333.5|333.3|0
1643118170000|2022-01-25 13:42:50|333.55|333.35|333.55|333.35|333.55|333.35|333.5|333.3|0
1643118180000|2022-01-25 13:43:00|333.5||333.5||333.5||333.5||0
1643118190000|2022-01-25 13:43:10|333.55||333.55||333.55||333.5||0
1643118200000|2022-01-25 13:43:20|333.5|333.3|333.45|333.3|333.55|333.3|333.45|333.3|1
1643118210000|2022-01-25 13:43:30|333.4|333.25|333.5|333.3|333.5|333.3|333.4|333.25|0
1643118220000|2022-01-25 13:43:40|333.45||333.5||333.5||333.45||0
1643118230000|2022-01-25 13:43:50|333.45||333.45||333.5||333.45||0
1643118240000|2022-01-25 13:44:00|333.5|333.25|333.45|333.25|333.5|333.25|333.45|333.25|0
1643118250000|2022-01-25 13:44:10|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1643118260000|2022-01-25 13:44:20|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.35|0
1643118280000|2022-01-25 13:44:40|333.5|333.3|333.45|333.3|333.5|333.3|333.45|333.3|0
1643118290000|2022-01-25 13:44:50|333.5||333.5||333.55||333.5||0
1643118300000|2022-01-25 13:45:00|333.45|333.35|333.55|333.35|333.55|333.35|333.45|333.35|0
1643118310000|2022-01-25 13:45:10|333.5|333.3|333.45|333.25|333.55|333.3|333.45|333.25|8
1643118320000|2022-01-25 13:45:20|333.5|333.3|333.5|333.3|333.5|333.35|333.45|333.3|81
1643118330000|2022-01-25 13:45:30|333.45|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1643118340000|2022-01-25 13:45:40|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.2|0
1643118350000|2022-01-25 13:45:50|333.4|333.3|333.4|333.25|333.4|333.3|333.4|333.25|0
1643118360000|2022-01-25 13:46:00|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|0
1643118370000|2022-01-25 13:46:10|333.4|333.25|333.4|333.2|333.4|333.25|333.35|333.2|2
1643118380000|2022-01-25 13:46:20|333.35|333.25|333.4|333.2|333.4|333.25|333.35|333.15|1
1643118390000|2022-01-25 13:46:30|333.35|333.25|333.4|333.25|333.45|333.3|333.35|333.25|0
1643118400000|2022-01-25 13:46:40|333.45|333.2|333.45|333.25|333.45|333.3|333.45|333.2|0
1643118410000|2022-01-25 13:46:50|333.4|333.2|333.4|333.25|333.45|333.3|333.4|333.2|0
1643118420000|2022-01-25 13:47:00|333.45|333.2|333.45|333.25|333.45|333.25|333.4|333.2|0
1643118430000|2022-01-25 13:47:10|333.4||333.45||333.45||333.4||1
1643118440000|2022-01-25 13:47:20|333.4||333.45||333.45||333.4||0
1643118450000|2022-01-25 13:47:30|333.4||333.45||333.45||333.4||0
1643118460000|2022-01-25 13:47:40|333.4||333.4||333.45||333.4||0
1643118470000|2022-01-25 13:47:50|333.45|333.2|333.4|333.2|333.45|333.2|333.4|333.2|2
1643118480000|2022-01-25 13:48:00|333.45|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1643118490000|2022-01-25 13:48:10|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.2|0
1643118500000|2022-01-25 13:48:20|333.4|333.2|333.4|333.25|333.45|333.25|333.4|333.2|0
1643118510000|2022-01-25 13:48:30|333.45|333.2|333.45|333.2|333.45|333.25|333.4|333.2|0
1643118520000|2022-01-25 13:48:40|333.4|333.25|333.45|333.2|333.45|333.25|333.4|333.2|0
1643118530000|2022-01-25 13:48:50|333.4||333.4||333.45||333.4||0
1643118540000|2022-01-25 13:49:00|333.45|333.25|333.45|333.2|333.45|333.25|333.45|333.2|0
1643118550000|2022-01-25 13:49:10|333.4|333.25|333.45|333.25|333.45|333.25|333.4|333.2|0
1643118560000|2022-01-25 13:49:20|333.4|333.2|333.45|333.25|333.45|333.3|333.4|333.2|0
1643118570000|2022-01-25 13:49:30||333.2||333.25||333.25||333.2|0
1643118580000|2022-01-25 13:49:40|333.4|333.2|333.45|333.2|333.45|333.25|333.4|333.2|0
1643118590000|2022-01-25 13:49:50|333.4|333.25|333.45|333.2|333.45|333.25|333.4|333.2|0
1643118600000|2022-01-25 13:50:00|333.4|333.15|333.4|333.15|333.45|333.15|333.4|333.15|0
1643118610000|2022-01-25 13:50:10||333.2||333.15||333.2||333.15|0
1643118620000|2022-01-25 13:50:20|333.45|333.2|333.45|333.2|333.45|333.2|333.45|333.2|0
1643118630000|2022-01-25 13:50:30|333.5|333.25|333.5|333.3|333.5|333.3|333.5|333.25|1
1643118640000|2022-01-25 13:50:40|333.45|333.25|333.5|333.25|333.5|333.3|333.45|333.25|0
1643118650000|2022-01-25 13:50:50|333.45|333.3|333.45|333.25|333.45|333.3|333.45|333.25|0
1643118660000|2022-01-25 13:51:00|333.5|333.3|333.55|333.35|333.55|333.4|333.5|333.3|1
1643118690000|2022-01-25 13:51:30|333.5|333.3|333.55|333.35|333.55|333.35|333.5|333.3|0
1643118710000|2022-01-25 13:51:50|333.5||333.55||333.55||333.5||0
1643118720000|2022-01-25 13:52:00|333.5||333.55||333.55||333.5||0
1643118730000|2022-01-25 13:52:10|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|0
1643118740000|2022-01-25 13:52:20|333.55|333.35|333.55|333.35|333.6|333.35|333.55|333.35|0
1643118750000|2022-01-25 13:52:30|333.5|333.25|333.5|333.3|333.5|333.3|333.45|333.25|1
1643118760000|2022-01-25 13:52:40|333.55|333.35|333.55|333.35|333.55|333.35|333.5|333.35|0
1643118780000|2022-01-25 13:53:00|333.5||333.55||333.55||333.5||0
1643118800000|2022-01-25 13:53:20|333.5||333.5||333.55||333.5||0
1643118810000|2022-01-25 13:53:30|333.55|333.3|333.5|333.3|333.55|333.3|333.5|333.3|0
1643118850000|2022-01-25 13:54:10|333.55|333.35|333.6|333.35|333.6|333.35|333.55|333.35|0
1643118860000|2022-01-25 13:54:20|333.55|333.3|333.55|333.35|333.6|333.35|333.55|333.3|0
1643118870000|2022-01-25 13:54:30||333.3||333.35||333.35||333.3|0
1643118880000|2022-01-25 13:54:40||333.3||333.3||333.35||333.3|0
1643118890000|2022-01-25 13:54:50||333.35||333.35||333.35||333.35|0
1643118900000|2022-01-25 13:55:00||333.3||333.3||333.35||333.3|0
1643118910000|2022-01-25 13:55:10|333.5|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1643118920000|2022-01-25 13:55:20||333.25||333.35||333.35||333.25|0
1643118930000|2022-01-25 13:55:30|333.45|333.3|333.5|333.3|333.5|333.35|333.45|333.3|0
1643118940000|2022-01-25 13:55:40||333.35||333.35||333.35||333.3|0
1643118950000|2022-01-25 13:55:50|333.55||333.55||333.55||333.5||2
1643118960000|2022-01-25 13:56:00|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|0
1643118980000|2022-01-25 13:56:20||333.45||333.45||333.45||333.45|0
1643118990000|2022-01-25 13:56:30|333.65|333.4|333.65|333.4|333.65|333.45|333.6|333.4|0
1643119000000|2022-01-25 13:56:40|333.6||333.65||333.65||333.6||0
1643119010000|2022-01-25 13:56:50||333.45||333.4||333.45||333.4|0
1643119020000|2022-01-25 13:57:00||333.45||333.45||333.45||333.4|0
1643119030000|2022-01-25 13:57:10||333.4||333.4||333.4||333.4|0
1643119040000|2022-01-25 13:57:20|333.6||333.65||333.65||333.6||0
1643119050000|2022-01-25 13:57:30|333.6||333.65||333.65||333.6||0
1643119060000|2022-01-25 13:57:40|333.6|333.45|333.65|333.4|333.65|333.45|333.6|333.4|0
1643119070000|2022-01-25 13:57:50|333.6||333.65||333.65||333.6||0
1643119080000|2022-01-25 13:58:00|333.7|333.45|333.7|333.5|333.7|333.5|333.7|333.4|0
1643119090000|2022-01-25 13:58:10||333.55||333.55||333.55||333.5|0
1643119100000|2022-01-25 13:58:20|333.65|333.5|333.65|333.5|333.7|333.5|333.65|333.5|0
1643119110000|2022-01-25 13:58:30|333.7|333.45|333.65|333.45|333.7|333.5|333.6|333.45|1
1643119120000|2022-01-25 13:58:40|333.7|333.5|333.7|333.5|333.7|333.5|333.65|333.5|0
1643119130000|2022-01-25 13:58:50|333.65|333.45|333.7|333.45|333.7|333.5|333.65|333.45|0
1643119140000|2022-01-25 13:59:00|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|0
1643119150000|2022-01-25 13:59:10|333.75|333.45|333.75|333.55|333.75|333.55|333.75|333.45|0
1643119160000|2022-01-25 13:59:20|333.7|333.5|333.75|333.55|333.75|333.55|333.7|333.5|0
1643119180000|2022-01-25 13:59:40|333.8||333.75||333.8||333.75||0
1643119190000|2022-01-25 13:59:50|333.7|333.5|333.7|333.5|333.75|333.5|333.7|333.5|0
1643119200000|2022-01-25 14:00:00|333.65|333.45|333.65|333.4|333.65|333.45|333.55|333.35|5
1643119210000|2022-01-25 14:00:10|333.7|333.45|333.7|333.5|333.7|333.5|333.7|333.45|0
1643119220000|2022-01-25 14:00:20|333.65|333.45|333.7|333.5|333.7|333.5|333.65|333.45|1
1643119230000|2022-01-25 14:00:30|333.65|333.45|333.7|333.45|333.7|333.5|333.65|333.45|0
1643119240000|2022-01-25 14:00:40|333.65|333.5|333.7|333.45|333.7|333.5|333.65|333.45|0
1643119250000|2022-01-25 14:00:50|333.65||333.65||333.7||333.65||1
1643119260000|2022-01-25 14:01:00|333.7||333.65||333.7||333.65||2
1643119270000|2022-01-25 14:01:10|333.7|333.5|333.7|333.45|333.7|333.5|333.65|333.45|0
1643119280000|2022-01-25 14:01:20|333.75|333.5|333.7|333.45|333.75|333.5|333.7|333.45|1
1643119290000|2022-01-25 14:01:30|333.65||333.7||333.7||333.65||1
1643119300000|2022-01-25 14:01:40|333.65||333.7||333.7||333.65||0
1643119310000|2022-01-25 14:01:50|333.65|333.5|333.65|333.45|333.65|333.5|333.65|333.45|2
1643119320000|2022-01-25 14:02:00|333.7||333.7||333.7||333.7||3
1643119330000|2022-01-25 14:02:10|333.65||333.7||333.7||333.65||0
1643119340000|2022-01-25 14:02:20|333.75|333.5|333.8|333.55|333.8|333.55|333.75|333.5|1
1643119350000|2022-01-25 14:02:30||333.6||333.6||333.6||333.55|0
1643119360000|2022-01-25 14:02:40||333.55||333.6||333.6||333.55|0
1643119370000|2022-01-25 14:02:50|333.85|333.65|333.8|333.65|333.85|333.65|333.8|333.6|5
1643119380000|2022-01-25 14:03:00|333.85|333.7|333.9|333.7|333.9|333.7|333.85|333.65|2
1643119400000|2022-01-25 14:03:20|333.85|333.65|333.9|333.7|333.9|333.7|333.85|333.65|1
1643119420000|2022-01-25 14:03:40|333.85||333.9||333.9||333.85||0
1643119440000|2022-01-25 14:04:00|333.85|333.75|333.9|333.75|333.9|333.75|333.85|333.7|5
1643119450000|2022-01-25 14:04:10||333.7||333.7||333.75||333.7|0
1643119470000|2022-01-25 14:04:30|333.95|333.75|333.9|333.75|333.95|333.75|333.9|333.7|6
1643119480000|2022-01-25 14:04:40|333.85|333.7|333.85|333.7|333.9|333.7|333.85|333.7|0
1643119490000|2022-01-25 14:04:50|333.9||333.85||333.9||333.85||0
1643119510000|2022-01-25 14:05:10|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.6|3
1643119520000|2022-01-25 14:05:20|333.7|333.55|333.75|333.55|333.75|333.55|333.7|333.55|1
1643119530000|2022-01-25 14:05:30|333.7|333.6|333.8|333.6|333.8|333.65|333.7|333.6|0
1643119540000|2022-01-25 14:05:40|333.85|333.65|333.85|333.65|333.85|333.65|333.8|333.65|0
1643119550000|2022-01-25 14:05:50|333.8|333.7|333.8|333.65|333.8|333.7|333.8|333.65|0
1643119560000|2022-01-25 14:06:00||333.6||333.6||333.6||333.6|0
1643119570000|2022-01-25 14:06:10|333.75|333.55|333.65|333.5|333.75|333.55|333.65|333.5|6
1643119590000|2022-01-25 14:06:30|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|3
1643119600000|2022-01-25 14:06:40|333.65||333.65||333.65||333.6||0
1643119610000|2022-01-25 14:06:50||333.5||333.5||333.5||333.5|0
1643119620000|2022-01-25 14:07:00|333.6|333.45|333.65|333.45|333.65|333.45|333.6|333.45|1
1643119630000|2022-01-25 14:07:10|333.6||333.6||333.65||333.6||0
1643119640000|2022-01-25 14:07:20|333.65||333.6||333.65||333.6||0
1643119650000|2022-01-25 14:07:30||333.4||333.45||333.45||333.4|0
1643119670000|2022-01-25 14:07:50|333.65|333.5|333.75|333.6|333.8|333.6|333.65|333.5|2
1643119680000|2022-01-25 14:08:00|333.7|333.55|333.75|333.55|333.75|333.55|333.7|333.5|0
1643119700000|2022-01-25 14:08:20|333.7|333.6|333.7|333.55|333.75|333.6|333.7|333.55|1
1643119710000|2022-01-25 14:08:30|333.65|333.5|333.7|333.5|333.75|333.55|333.65|333.5|0
1643119720000|2022-01-25 14:08:40|333.65|333.45|333.6|333.4|333.7|333.45|333.55|333.4|0
1643119730000|2022-01-25 14:08:50|333.55|333.35|333.6|333.4|333.6|333.4|333.5|333.35|0
1643119740000|2022-01-25 14:09:00|333.65|333.45|333.65|333.5|333.7|333.5|333.6|333.45|0
1643119750000|2022-01-25 14:09:10|333.7|333.45|333.7|333.5|333.7|333.5|333.65|333.45|0
1643119760000|2022-01-25 14:09:20|333.65||333.65||333.7||333.65||0
1643119770000|2022-01-25 14:09:30|333.7|333.45|333.7|333.55|333.75|333.55|333.65|333.45|0
1643119790000|2022-01-25 14:09:50|333.75||333.75||333.75||333.75||0
1643119800000|2022-01-25 14:10:00|333.8|333.6|333.75|333.55|333.8|333.6|333.75|333.55|0
1643119810000|2022-01-25 14:10:10|333.7|333.6|333.75|333.55|333.75|333.6|333.7|333.55|0
1643119820000|2022-01-25 14:10:20|333.7||333.75||333.8||333.7||0
1643119830000|2022-01-25 14:10:30|333.7||333.7||333.75||333.7||0
1643119840000|2022-01-25 14:10:40|333.75||333.7||333.75||333.7||0
1643119850000|2022-01-25 14:10:50|333.75||333.75||333.75||333.7||0
1643119860000|2022-01-25 14:11:00|333.7||333.7||333.75||333.7||0
1643119870000|2022-01-25 14:11:10|333.65|333.5|333.65|333.45|333.65|333.5|333.65|333.45|0
1643119900000|2022-01-25 14:11:40|333.7||333.65||333.7||333.65||0
1643119910000|2022-01-25 14:11:50|333.7||333.65||333.7||333.65||0
1643119920000|2022-01-25 14:12:00|333.7|333.5|333.65|333.45|333.7|333.5|333.65|333.45|0
1643119930000|2022-01-25 14:12:10|333.7|333.5|333.65|333.45|333.7|333.5|333.65|333.45|0
1643119940000|2022-01-25 14:12:20|333.7|333.5|333.7|333.5|333.7|333.5|333.65|333.45|0
1643119950000|2022-01-25 14:12:30|333.75|333.45|333.7|333.5|333.75|333.55|333.65|333.45|0
1643119970000|2022-01-25 14:12:50|333.65||333.7||333.7||333.65||0
1643119980000|2022-01-25 14:13:00|333.65||333.7||333.7||333.65||0
1643119990000|2022-01-25 14:13:10|333.65||333.65||333.7||333.65||0
1643120000000|2022-01-25 14:13:20|333.7||333.7||333.7||333.65||0
1643120010000|2022-01-25 14:13:30|333.65|333.55|333.65|333.5|333.7|333.55|333.65|333.5|0
1643120020000|2022-01-25 14:13:40|333.7|333.45|333.6|333.4|333.7|333.45|333.55|333.4|0
1643120030000|2022-01-25 14:13:50|333.55||333.6||333.6||333.55||0
1643120040000|2022-01-25 14:14:00|333.55|333.45|333.6|333.45|333.6|333.45|333.55|333.4|0
1643120050000|2022-01-25 14:14:10|333.55|333.4|333.55|333.35|333.6|333.45|333.55|333.35|0
1643120060000|2022-01-25 14:14:20|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.4|0
1643120070000|2022-01-25 14:14:30|333.65|333.45|333.65|333.45|333.65|333.45|333.6|333.4|0
1643120080000|2022-01-25 14:14:40|333.6||333.65||333.65||333.6||0
1643120090000|2022-01-25 14:14:50|333.6||333.65||333.65||333.6||0
1643120100000|2022-01-25 14:15:00|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|0
1643120110000|2022-01-25 14:15:10|333.55||333.6||333.6||333.55||0
1643120120000|2022-01-25 14:15:20|333.55|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643120130000|2022-01-25 14:15:30|333.55|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643120140000|2022-01-25 14:15:40|333.55||333.6||333.6||333.55||0
1643120150000|2022-01-25 14:15:50|333.55|333.35|333.6|333.4|333.6|333.4|333.55|333.35|0
1643120160000|2022-01-25 14:16:00||333.45||333.4||333.45||333.4|0
1643120170000|2022-01-25 14:16:10|333.55|333.45|333.65|333.45|333.65|333.45|333.55|333.45|0
1643120180000|2022-01-25 14:16:20|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.4|0
1643120190000|2022-01-25 14:16:30|333.55||333.55||333.55||333.55||0
1643120200000|2022-01-25 14:16:40|333.6|333.35|333.6|333.4|333.6|333.4|333.6|333.35|0
1643120210000|2022-01-25 14:16:50|333.55|333.45|333.55|333.35|333.55|333.45|333.55|333.35|0
1643120220000|2022-01-25 14:17:00||333.4||333.4||333.4||333.35|0
1643120230000|2022-01-25 14:17:10|333.6|333.35|333.55|333.35|333.6|333.35|333.5|333.35|1
1643120240000|2022-01-25 14:17:20|333.5||333.5||333.55||333.5||0
1643120250000|2022-01-25 14:17:30|333.55|333.4|333.6|333.4|333.6|333.4|333.5|333.35|1
1643120260000|2022-01-25 14:17:40|333.65|333.45|333.6|333.4|333.65|333.45|333.6|333.4|1
1643120270000|2022-01-25 14:17:50|333.55|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643120280000|2022-01-25 14:18:00|333.55|333.45|333.6|333.4|333.65|333.45|333.55|333.4|0
1643120290000|2022-01-25 14:18:10|333.55|333.45|333.6|333.45|333.6|333.45|333.55|333.45|0
1643120300000|2022-01-25 14:18:20|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|0
1643120310000|2022-01-25 14:18:30|333.75|333.55|333.75|333.55|333.75|333.6|333.7|333.55|1
1643120320000|2022-01-25 14:18:40|333.7||333.75||333.75||333.7||0
1643120330000|2022-01-25 14:18:50||333.6||333.6||333.6||333.55|0
1643120340000|2022-01-25 14:19:00|333.8|333.55|333.75|333.55|333.8|333.55|333.75|333.55|1
1643120350000|2022-01-25 14:19:10|333.8|333.6|333.8|333.6|333.8|333.6|333.75|333.6|0
1643120360000|2022-01-25 14:19:20|333.75|333.65|333.75|333.55|333.8|333.65|333.75|333.55|0
1643120370000|2022-01-25 14:19:30|333.7||333.7||333.7||333.7||0
1643120380000|2022-01-25 14:19:40|333.75|333.6|333.75|333.55|333.75|333.6|333.7|333.55|0
1643120390000|2022-01-25 14:19:50|333.8|333.6|333.75|333.6|333.8|333.6|333.75|333.55|0
1643120400000|2022-01-25 14:20:00|333.8||333.75||333.8||333.75||0
1643120410000|2022-01-25 14:20:10|333.8|333.55|333.8|333.6|333.8|333.6|333.75|333.55|4
1643120420000|2022-01-25 14:20:20|333.75|333.55|333.75|333.55|333.75|333.55|333.75|333.55|0
1643120430000|2022-01-25 14:20:30|333.7||333.75||333.75||333.7||0
1643120440000|2022-01-25 14:20:40|333.8|333.6|333.75|333.55|333.8|333.6|333.7|333.55|0
1643120450000|2022-01-25 14:20:50|333.7|333.6|333.8|333.55|333.8|333.6|333.7|333.55|0
1643120460000|2022-01-25 14:21:00|333.75|333.6|333.8|333.6|333.8|333.6|333.75|333.6|0
1643120480000|2022-01-25 14:21:20|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1643120490000|2022-01-25 14:21:30|333.85||333.8||333.85||333.75||0
1643120500000|2022-01-25 14:21:40|333.75||333.8||333.8||333.75||0
1643120520000|2022-01-25 14:22:00|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1643120550000|2022-01-25 14:22:30|333.75||333.8||333.8||333.75||0
1643120560000|2022-01-25 14:22:40|333.75|333.55|333.75|333.55|333.8|333.55|333.75|333.55|0
1643120570000|2022-01-25 14:22:50|333.8|333.6|333.8|333.55|333.8|333.6|333.8|333.55|0
1643120580000|2022-01-25 14:23:00|333.75|333.6|333.75|333.55|333.8|333.6|333.75|333.55|0
1643120590000|2022-01-25 14:23:10|333.7||333.7||333.75||333.7||0
1643120600000|2022-01-25 14:23:20|333.75||333.75||333.75||333.7||0
1643120610000|2022-01-25 14:23:30|333.7||333.7||333.7||333.7||0
1643120620000|2022-01-25 14:23:40|333.75|333.5|333.75|333.55|333.75|333.55|333.65|333.5|2
1643120630000|2022-01-25 14:23:50||333.6||333.55||333.6||333.55|0
1643120640000|2022-01-25 14:24:00|333.8|333.6|333.75|333.55|333.8|333.6|333.75|333.55|1
1643120650000|2022-01-25 14:24:10|333.7|333.6|333.75|333.55|333.8|333.6|333.7|333.55|1
1643120660000|2022-01-25 14:24:20||333.6||333.55||333.6||333.55|0
1643120670000|2022-01-25 14:24:30|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|2
1643120680000|2022-01-25 14:24:40|333.75|333.55|333.85|333.65|333.85|333.65|333.7|333.5|0
1643120690000|2022-01-25 14:24:50|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1643120700000|2022-01-25 14:25:00||333.55||333.55||333.55||333.55|0
1643120710000|2022-01-25 14:25:10|333.75|333.6|333.75|333.55|333.75|333.6|333.75|333.55|0
1643120720000|2022-01-25 14:25:20|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1643120730000|2022-01-25 14:25:30|333.85|333.65|333.85|333.65|333.85|333.65|333.85|333.6|0
1643120750000|2022-01-25 14:25:50|333.8|333.6|333.8|333.6|333.85|333.65|333.8|333.6|1
1643120760000|2022-01-25 14:26:00|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1643120770000|2022-01-25 14:26:10|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1643120780000|2022-01-25 14:26:20|333.85|333.65|333.85|333.65|333.85|333.65|333.85|333.65|0
1643120800000|2022-01-25 14:26:40|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1643120810000|2022-01-25 14:26:50|333.85||333.8||333.85||333.75||1
1643120820000|2022-01-25 14:27:00|333.85|333.65|333.8|333.6|333.85|333.65|333.75|333.6|2
1643120830000|2022-01-25 14:27:10|333.75|333.55|333.8|333.6|333.8|333.6|333.75|333.55|1
1643120840000|2022-01-25 14:27:20|333.75|333.55|333.8|333.6|333.8|333.6|333.75|333.55|0
1643120850000|2022-01-25 14:27:30|333.75|333.55|333.8|333.6|333.8|333.6|333.75|333.55|0
1643120860000|2022-01-25 14:27:40|333.85|333.55|333.8|333.6|333.85|333.65|333.8|333.55|0
1643120870000|2022-01-25 14:27:50|333.85|333.55|333.85|333.6|333.85|333.6|333.8|333.55|0
1643120880000|2022-01-25 14:28:00|333.8|333.55|333.8|333.55|333.85|333.6|333.8|333.55|0
1643120890000|2022-01-25 14:28:10|333.85|333.6|333.8|333.6|333.85|333.6|333.8|333.55|0
1643120900000|2022-01-25 14:28:20||333.55||333.6||333.6||333.55|0
1643120910000|2022-01-25 14:28:30||333.55||333.55||333.6||333.55|0
1643120920000|2022-01-25 14:28:40|333.85|333.6|333.85|333.6|333.85|333.6|333.85|333.55|0
1643120930000|2022-01-25 14:28:50||333.55||333.6||333.6||333.55|0
1643120940000|2022-01-25 14:29:00||333.55||333.55||333.6||333.55|0
1643120950000|2022-01-25 14:29:10|333.8|333.6|333.85|333.6|333.85|333.6|333.8|333.55|0
1643120960000|2022-01-25 14:29:20||333.65||333.6||333.65||333.6|0
1643120970000|2022-01-25 14:29:30||333.65||333.65||333.65||333.6|0
1643120980000|2022-01-25 14:29:40|333.8|333.6|333.7|333.5|333.85|333.6|333.7|333.5|25
1643120990000|2022-01-25 14:29:50|333.65|333.55|333.85|333.65|333.9|333.75|333.65|333.55|36
1643121000000|2022-01-25 14:30:00|333.9|333.7|333.8|333.6|333.95|333.8|333.75|333.6|17
1643121010000|2022-01-25 14:30:10|333.85|333.65|333.75|333.55|333.85|333.65|333.75|333.55|2
1643121020000|2022-01-25 14:30:20|333.7|333.5|333.85|333.65|333.85|333.7|333.7|333.5|11
1643121030000|2022-01-25 14:30:30|333.8|333.6|334.05|333.85|334.05|333.85|333.75|333.55|5
1643121040000|2022-01-25 14:30:40|334|333.9|334.25|334.05|334.25|334.05|334|333.9|25
1643121050000|2022-01-25 14:30:50|334.2|334|334.15|333.95|334.25|334.05|334.1|333.95|10
1643121060000|2022-01-25 14:31:00|334.1|334|334.4|334.25|334.55|334.35|334.1|334|18
1643121070000|2022-01-25 14:31:10|334.35|334.2|334.4|334.2|334.6|334.35|334.3|334.15|12
1643121080000|2022-01-25 14:31:20|334.45|334.25|334.45|334.3|334.55|334.3|334.4|334.2|8
1643121090000|2022-01-25 14:31:30|334.4|334.25|334.35|334.2|334.5|334.35|334.35|334.2|16
1643121100000|2022-01-25 14:31:40|334.4|334.25|334.5|334.25|334.5|334.3|334.35|334.2|9
1643121110000|2022-01-25 14:31:50|334.45|334.2|334.4|334.2|334.45|334.25|334.35|334.2|5
1643121120000|2022-01-25 14:32:00|334.45|334.25|334.35|334.2|334.45|334.25|334.3|334.15|10
1643121130000|2022-01-25 14:32:10|334.3|334.15|334.15|334|334.3|334.15|334.15|333.95|8
1643121140000|2022-01-25 14:32:20|334.1|333.95|334.15|333.9|334.15|333.95|334|333.8|7
1643121150000|2022-01-25 14:32:30|334.1|333.95|334|333.85|334.15|333.95|334|333.8|6
1643121160000|2022-01-25 14:32:40|333.95|333.8|333.85|333.65|333.95|333.8|333.8|333.65|2
1643121170000|2022-01-25 14:32:50|333.8|333.6|333.75|333.5|333.85|333.6|333.75|333.5|2
1643121180000|2022-01-25 14:33:00|333.7|333.55|333.85|333.65|333.9|333.7|333.7|333.5|19
1643121190000|2022-01-25 14:33:10|333.9|333.7|334|333.8|334|333.8|333.9|333.7|18
1643121200000|2022-01-25 14:33:20|333.95|333.75|333.85|333.7|333.95|333.8|333.85|333.65|14
1643121210000|2022-01-25 14:33:30|333.8|333.65|333.95|333.8|334|333.85|333.8|333.6|7
1643121220000|2022-01-25 14:33:40|333.9|333.75|334.05|333.9|334.05|333.9|333.9|333.75|13
1643121230000|2022-01-25 14:33:50|334|333.85|334.1|333.95|334.2|334|334|333.8|10
1643121240000|2022-01-25 14:34:00|334.05|333.9|334.15|333.95|334.2|333.95|333.95|333.75|14
1643121250000|2022-01-25 14:34:10|334.1|333.9|333.9|333.75|334.15|333.9|333.85|333.7|20
1643121260000|2022-01-25 14:34:20|333.95|333.8|334.05|333.9|334.1|333.9|333.9|333.7|61
1643121270000|2022-01-25 14:34:30|334|333.85|334.1|333.9|334.1|333.9|334|333.85|12
1643121280000|2022-01-25 14:34:40|334.05|333.85|334.05|333.9|334.05|333.9|334.05|333.85|1
1643121290000|2022-01-25 14:34:50|334.1|334|333.95|333.75|334.15|334|333.95|333.75|13
1643121300000|2022-01-25 14:35:00|333.9|333.8|334|333.85|334|333.85|333.8|333.65|12
1643121310000|2022-01-25 14:35:10|334.05|333.9|334.1|333.95|334.15|334|334.05|333.9|10
1643121320000|2022-01-25 14:35:20|334.05|333.9|334.15|333.95|334.15|333.95|334|333.8|13
1643121330000|2022-01-25 14:35:30|334.2|334|334.15|333.9|334.25|334.1|334.15|333.9|26
1643121340000|2022-01-25 14:35:40|334.1|333.95|334.3|334.1|334.3|334.1|334.05|333.9|13
1643121350000|2022-01-25 14:35:50|334.35|334.15|334.45|334.25|334.45|334.25|334.35|334.15|2
1643121360000|2022-01-25 14:36:00|334.4|334.2|334.55|334.4|334.55|334.4|334.4|334.2|11
1643121370000|2022-01-25 14:36:10|334.6|334.45|334.65|334.5|334.65|334.5|334.55|334.35|13
1643121380000|2022-01-25 14:36:20|334.6|334.45|334.55|334.35|334.6|334.45|334.45|334.3|17
1643121390000|2022-01-25 14:36:30|334.5|334.3|334.55|334.4|334.6|334.4|334.5|334.3|1105
1643121400000|2022-01-25 14:36:40|334.5|334.35|334.6|334.45|334.6|334.45|334.5|334.3|7
1643121410000|2022-01-25 14:36:50|334.65|334.4|334.8|334.55|334.8|334.6|334.65|334.4|7
1643121420000|2022-01-25 14:37:00|334.75|334.6|334.9|334.75|334.9|334.75|334.75|334.6|18
1643121430000|2022-01-25 14:37:10|334.95|334.8|335|334.85|335|334.85|334.95|334.75|7
1643121440000|2022-01-25 14:37:20|335.05|334.9|335.05|334.9|335.05|334.9|335|334.9|5
1643121450000|2022-01-25 14:37:30|335|334.85|335|334.85|335.05|334.9|334.95|334.8|13
1643121460000|2022-01-25 14:37:40|334.9|334.8|334.95|334.8|335.05|334.9|334.9|334.75|12
1643121470000|2022-01-25 14:37:50|335|334.85|334.85|334.7|335.05|334.85|334.85|334.7|7
1643121480000|2022-01-25 14:38:00|334.9|334.65|334.7|334.55|334.9|334.7|334.7|334.55|6
1643121490000|2022-01-25 14:38:10|334.65|334.5|334.8|334.6|334.8|334.65|334.6|334.45|12
1643121500000|2022-01-25 14:38:20|334.85|334.65|334.85|334.7|334.85|334.7|334.85|334.6|6
1643121510000|2022-01-25 14:38:30|334.9|334.75|334.8|334.6|334.95|334.75|334.75|334.6|7
1643121520000|2022-01-25 14:38:40|334.75|334.55|334.75|334.6|334.75|334.6|334.7|334.5|1
1643121530000|2022-01-25 14:38:50|334.7|334.55|334.6|334.4|334.75|334.6|334.6|334.4|12
1643121540000|2022-01-25 14:39:00|334.65|334.45|334.7|334.5|334.7|334.5|334.5|334.3|20
1643121550000|2022-01-25 14:39:10|334.65|334.4|334.55|334.35|334.65|334.45|334.5|334.35|8
1643121560000|2022-01-25 14:39:20|334.5|334.3|334.65|334.45|334.65|334.45|334.45|334.25|13
1643121570000|2022-01-25 14:39:30|334.6|334.5|334.6|334.45|334.65|334.5|334.5|334.35|9
1643121580000|2022-01-25 14:39:40|334.65|334.5|334.7|334.5|334.75|334.6|334.6|334.4|15
1643121590000|2022-01-25 14:39:50|334.65|334.6|334.65|334.45|334.8|334.65|334.65|334.45|2
1643121600000|2022-01-25 14:40:00|334.6|334.5|334.6|334.4|334.6|334.5|334.55|334.35|3
1643121610000|2022-01-25 14:40:10|334.7|334.45|334.95|334.75|334.95|334.75|334.7|334.4|9
1643121620000|2022-01-25 14:40:20|334.9|334.7|334.65|334.5|334.9|334.7|334.65|334.5|4
1643121630000|2022-01-25 14:40:30|334.6|334.45|334.5|334.25|334.6|334.45|334.45|334.25|3
1643121640000|2022-01-25 14:40:40|334.45|334.2|334.3|334.1|334.45|334.2|334.3|334.1|7
1643121650000|2022-01-25 14:40:50|334.35|334.15|334.45|334.25|334.45|334.25|334.3|334.1|1
1643121660000|2022-01-25 14:41:00|334.4|334.15|334.15|333.9|334.45|334.15|334.15|333.9|10
1643121670000|2022-01-25 14:41:10|334.1|333.95|334.2|334|334.2|334|334.1|333.85|10
1643121680000|2022-01-25 14:41:20|334.25|334.05|334.3|334.1|334.3|334.15|334.15|333.95|12
1643121690000|2022-01-25 14:41:30|334.25|334.15|334.2|334|334.35|334.15|334.2|334|11
1643121700000|2022-01-25 14:41:40|334.15|334.05|334.1|333.9|334.2|334.05|334.05|333.9|7
1643121710000|2022-01-25 14:41:50|334.05|333.95|334.2|334.05|334.2|334.05|334.05|333.9|9
1643121720000|2022-01-25 14:42:00|334.25|334.1|334.35|334.2|334.4|334.2|334.25|334.1|14
1643121730000|2022-01-25 14:42:10|334.4|334.25|334.5|334.3|334.5|334.35|334.4|334.25|5
1643121740000|2022-01-25 14:42:20|334.45|334.35|334.4|334.2|334.55|334.4|334.4|334.2|28
1643121750000|2022-01-25 14:42:30|334.45|334.25|334.35|334.2|334.55|334.35|334.35|334.2|4
1643121760000|2022-01-25 14:42:40|334.3|334.15|334.55|334.35|334.55|334.35|334.25|334.05|8
1643121770000|2022-01-25 14:42:50|334.5|334.3|334.4|334.15|334.55|334.35|334.4|334.15|11
1643121780000|2022-01-25 14:43:00|334.35|334.2|334.3|334.1|334.4|334.2|334.3|334.1|2
1643121790000|2022-01-25 14:43:10|334.25|334.05|334.2|334|334.3|334.1|334.2|334|1
1643121800000|2022-01-25 14:43:20|334.25|334.05|334.3|334.1|334.35|334.15|334.2|334.05|1
1643121810000|2022-01-25 14:43:30|334.35|334.15|334.4|334.2|334.45|334.25|334.3|334.15|3
1643121820000|2022-01-25 14:43:40|334.35|334.1|334.35|334.15|334.45|334.3|334.35|334.1|9
1643121830000|2022-01-25 14:43:50|334.3|334.05|334.25|334.05|334.35|334.05|334.2|334.05|1
1643121840000|2022-01-25 14:44:00|334.2|334|334.2|334.05|334.2|334.05|334.15|333.95|1
1643121850000|2022-01-25 14:44:10|334.15|334|334.2|334|334.25|334.05|334.15|334|0
1643121860000|2022-01-25 14:44:20|334.15|334.05|334.35|334.15|334.35|334.15|334.15|334.05|4
1643121870000|2022-01-25 14:44:30|334.3|334.1|334.15|333.95|334.35|334.1|334.15|333.95|3
1643121880000|2022-01-25 14:44:40|334.1|333.9|334.1|333.9|334.15|333.95|334.05|333.9|2
1643121890000|2022-01-25 14:44:50|334.05|333.85|334.25|334.05|334.25|334.05|334.05|333.85|4
1643121900000|2022-01-25 14:45:00|334.2|334|334|333.8|334.25|334|334|333.8|5
1643121910000|2022-01-25 14:45:10|334.05|333.85|334|333.8|334.05|333.85|333.95|333.75|4
1643121920000|2022-01-25 14:45:20|333.95|333.75|333.8|333.6|334|333.75|333.8|333.6|2
1643121930000|2022-01-25 14:45:30|333.75|333.55|333.75|333.55|333.8|333.6|333.7|333.55|6
1643121940000|2022-01-25 14:45:40|333.7|333.5|333.7|333.5|333.7|333.55|333.65|333.5|7
1643121950000|2022-01-25 14:45:50|333.65|333.55|333.6|333.45|333.7|333.55|333.6|333.45|8
1643121960000|2022-01-25 14:46:00|333.55|333.4|333.7|333.45|333.75|333.55|333.5|333.35|13
1643121970000|2022-01-25 14:46:10|333.65|333.5|333.6|333.35|333.7|333.5|333.6|333.35|1
1643121980000|2022-01-25 14:46:20|333.55|333.4|333.65|333.5|333.8|333.55|333.5|333.3|68
1643121990000|2022-01-25 14:46:30|333.75|333.55|333.85|333.65|333.95|333.75|333.7|333.5|49
1643122000000|2022-01-25 14:46:40|333.9|333.7|333.95|333.75|334|333.8|333.8|333.65|18
1643122010000|2022-01-25 14:46:50|333.9|333.7|333.85|333.65|334|333.85|333.8|333.65|7
1643122020000|2022-01-25 14:47:00|333.8|333.7|333.85|333.6|333.85|333.7|333.8|333.6|2
1643122030000|2022-01-25 14:47:10|333.9|333.65|333.85|333.65|333.95|333.7|333.8|333.6|4
1643122040000|2022-01-25 14:47:20|333.8|333.6|333.65|333.45|333.8|333.6|333.65|333.45|3
1643122050000|2022-01-25 14:47:30|333.7|333.4|333.55|333.35|333.7|333.5|333.55|333.35|4
1643122060000|2022-01-25 14:47:40|333.6|333.4|333.6|333.35|333.6|333.4|333.55|333.35|1
1643122070000|2022-01-25 14:47:50|333.55|333.4|333.6|333.35|333.6|333.4|333.55|333.3|1
1643122080000|2022-01-25 14:48:00|333.55|333.45|333.55|333.3|333.65|333.45|333.5|333.3|15
1643122090000|2022-01-25 14:48:10|333.5|333.35|333.6|333.4|333.6|333.4|333.45|333.25|2
1643122100000|2022-01-25 14:48:20|333.55|333.35|333.65|333.5|333.75|333.55|333.55|333.35|13
1643122110000|2022-01-25 14:48:30|333.7|333.55|333.75|333.5|333.8|333.6|333.7|333.5|8
1643122120000|2022-01-25 14:48:40|333.7|333.45|333.7|333.5|333.75|333.6|333.65|333.45|10
1643122130000|2022-01-25 14:48:50|333.65|333.45|333.65|333.4|333.7|333.45|333.6|333.4|2
1643122140000|2022-01-25 14:49:00|333.6|333.45|333.7|333.45|333.7|333.45|333.6|333.4|0
1643122150000|2022-01-25 14:49:10|333.65|333.4|333.65|333.45|333.7|333.55|333.65|333.4|1
1643122160000|2022-01-25 14:49:20|333.6|333.4|333.5|333.25|333.6|333.4|333.45|333.25|2
1643122170000|2022-01-25 14:49:30|333.45|333.3|333.35|333.15|333.5|333.3|333.35|333.15|0
1643122180000|2022-01-25 14:49:40|333.4|333.2|333.45|333.2|333.45|333.3|333.35|333.15|1
1643122190000|2022-01-25 14:49:50|333.5|333.25|333.45|333.3|333.5|333.3|333.45|333.2|0
1643122200000|2022-01-25 14:50:00|333.5|333.25|333.4|333.2|333.5|333.25|333.35|333.15|2
1643122210000|2022-01-25 14:50:10|333.35|333.15|333.4|333.2|333.4|333.25|333.35|333.15|2
1643122220000|2022-01-25 14:50:20|333.35|333.25|333.6|333.35|333.6|333.4|333.35|333.25|6
1643122230000|2022-01-25 14:50:30|333.65|333.3|333.55|333.3|333.65|333.35|333.55|333.3|0
1643122240000|2022-01-25 14:50:40|333.5|333.35|333.65|333.4|333.65|333.45|333.5|333.3|3
1643122250000|2022-01-25 14:50:50|333.7|333.45|333.65|333.45|333.7|333.55|333.65|333.4|3
1643122260000|2022-01-25 14:51:00|333.6|333.4|333.6|333.35|333.65|333.4|333.6|333.35|3
1643122270000|2022-01-25 14:51:10|333.55|333.4|333.55|333.3|333.6|333.4|333.55|333.3|1
1643122280000|2022-01-25 14:51:20|333.5|333.35|333.5|333.25|333.5|333.35|333.45|333.25|0
1643122290000|2022-01-25 14:51:30|333.45|333.2|333.45|333.2|333.5|333.2|333.45|333.2|0
1643122300000|2022-01-25 14:51:40|333.4|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643122310000|2022-01-25 14:51:50|333.45|333.25|333.6|333.45|333.6|333.45|333.45|333.25|3
1643122320000|2022-01-25 14:52:00|333.55|333.4|333.55|333.35|333.55|333.45|333.5|333.3|1
1643122330000|2022-01-25 14:52:10|333.6|333.4|333.55|333.35|333.6|333.45|333.55|333.35|0
1643122340000|2022-01-25 14:52:20|333.5|333.3|333.45|333.25|333.5|333.3|333.4|333.2|1
1643122350000|2022-01-25 14:52:30|333.4|333.2|333.45|333.2|333.45|333.25|333.4|333.2|3
1643122360000|2022-01-25 14:52:40|333.5|333.25|333.45|333.25|333.5|333.3|333.45|333.2|0
1643122370000|2022-01-25 14:52:50|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|0
1643122380000|2022-01-25 14:53:00|333.35|333.15|333.4|333.1|333.4|333.15|333.3|333.05|1
1643122390000|2022-01-25 14:53:10|333.35|333.05|333.25|333.05|333.4|333.1|333.25|333.05|0
1643122400000|2022-01-25 14:53:20|333.3||333.25||333.3||333.25||0
1643122410000|2022-01-25 14:53:30|333.3|333.1|333.35|333.1|333.35|333.15|333.25|333.1|2
1643122420000|2022-01-25 14:53:40|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.1|0
1643122430000|2022-01-25 14:53:50|333.3|333.05|333.2|332.95|333.3|333.05|333.15|332.95|3
1643122440000|2022-01-25 14:54:00|333.15|332.9|333.2|333|333.2|333.05|333.05|332.9|2
1643122450000|2022-01-25 14:54:10|333.3|332.95|333.3|333.1|333.3|333.1|333.25|332.95|8
1643122460000|2022-01-25 14:54:20|333.25|333.05|333.15|332.95|333.25|333.05|333.1|332.95|6
1643122470000|2022-01-25 14:54:30|333.2|333|333.15|333|333.35|333.15|333.15|333|2
1643122480000|2022-01-25 14:54:40|333.2|332.95|333.35|333.15|333.35|333.15|333.15|332.95|7
1643122490000|2022-01-25 14:54:50|333.3|333.05|333.15|332.95|333.35|333.05|333.15|332.95|3
1643122500000|2022-01-25 14:55:00|333.2|333|333.3|333.1|333.3|333.1|333.15|332.95|9
1643122510000|2022-01-25 14:55:10|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|0
1643122520000|2022-01-25 14:55:20|333.25|333.15|333.3|333.1|333.45|333.25|333.25|333.1|12
1643122530000|2022-01-25 14:55:30|333.25|333.05|333.35|333.15|333.35|333.15|333.15|333|2
1643122540000|2022-01-25 14:55:40|333.3|333.1|333.3|333.1|333.3|333.1|333.25|333.05|0
1643122550000|2022-01-25 14:55:50|333.25|333.05|333.2|333|333.3|333.1|333.2|333|0
1643122560000|2022-01-25 14:56:00|333.15|332.95|333.2|333|333.25|333.05|333.15|332.95|9
1643122570000|2022-01-25 14:56:10|333.25|332.95|333.1|332.95|333.25|333|333.1|332.95|0
1643122580000|2022-01-25 14:56:20|333.15|332.9|333.25|333|333.25|333.05|333.1|332.9|39
1643122590000|2022-01-25 14:56:30|333.2|332.95|333.2|333|333.25|333.05|333.15|332.95|2
1643122600000|2022-01-25 14:56:40|333.15|332.95|333.15|332.9|333.15|333|333.05|332.9|2
1643122610000|2022-01-25 14:56:50|333.1|332.95|333.15|332.95|333.15|332.95|333.1|332.9|0
1643122620000|2022-01-25 14:57:00|333.2|332.9|333.3|333.05|333.3|333.1|333.2|332.9|1
1643122630000|2022-01-25 14:57:10|333.25|333.1|333.25|333.05|333.3|333.1|333.2|333.05|0
1643122640000|2022-01-25 14:57:20|333.3|333.1|333.25|333.05|333.3|333.1|333.25|333.05|0
1643122650000|2022-01-25 14:57:30|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.05|0
1643122660000|2022-01-25 14:57:40|333.4|333.05|333.3|333.1|333.4|333.2|333.3|333.05|10
1643122670000|2022-01-25 14:57:50|333.25|333.05|333.3|333.1|333.4|333.15|333.2|333.05|8
1643122680000|2022-01-25 14:58:00|333.25|333.05|333.3|333.05|333.3|333.1|333.2|333|0
1643122690000|2022-01-25 14:58:10|333.25|333|333.35|333.05|333.4|333.1|333.25|333|1
1643122700000|2022-01-25 14:58:20|333.3|333.1|333.2|333.05|333.35|333.1|333.2|333.05|0
1643122710000|2022-01-25 14:58:30|333.15|333|333.1|332.85|333.15|333|333.05|332.8|1
1643122720000|2022-01-25 14:58:40|333.05|332.9|333.2|333|333.2|333|333.05|332.8|0
1643122730000|2022-01-25 14:58:50|333.15|332.95|333.2|333|333.25|333|333.15|332.95|1
1643122740000|2022-01-25 14:59:00|333.15|332.95|333.1|332.9|333.2|333|333.1|332.9|0
1643122750000|2022-01-25 14:59:10|333.05|332.95|333.2|332.95|333.2|332.95|333.05|332.8|0
1643122760000|2022-01-25 14:59:20|333.25|333|333.3|333.05|333.35|333.1|333.25|333|0
1643122770000|2022-01-25 14:59:30|333.25|333|333.2|332.9|333.25|333.05|333.15|332.9|0
1643122780000|2022-01-25 14:59:40|333.15|332.95|333.15|332.9|333.15|332.95|333.1|332.9|0
1643122790000|2022-01-25 14:59:50|333.1|332.85|333.25|332.9|333.25|332.95|333.1|332.8|2
1643122800000|2022-01-25 15:00:00|333.2|332.85|333.3|333.05|333.35|333.05|333.15|332.85|1
1643122810000|2022-01-25 15:00:10|333.35|333.1|333.5|333.2|333.55|333.3|333.35|333.1|1
1643122820000|2022-01-25 15:00:20|333.45|333.25|333.45|333.2|333.55|333.35|333.45|333.2|2
1643122830000|2022-01-25 15:00:30|333.5|333.25|333.4|333.2|333.5|333.3|333.35|333.15|3
1643122840000|2022-01-25 15:00:40|333.45|333.25|333.35|333.2|333.45|333.3|333.35|333.15|6
1643122850000|2022-01-25 15:00:50|333.3|333.15|333.35|333.2|333.4|333.2|333.3|333.1|6
1643122860000|2022-01-25 15:01:00|333.3|333.15|333.25|333.05|333.3|333.15|333.2|333.05|8
1643122870000|2022-01-25 15:01:10|333.2|333.1|333.15|332.95|333.3|333.1|333.15|332.9|5
1643122880000|2022-01-25 15:01:20|333.1|332.9|333.1|332.9|333.1|332.95|333.1|332.9|1
1643122890000|2022-01-25 15:01:30|333.2|332.95|333.15|332.95|333.2|333.05|333.15|332.9|8
1643122900000|2022-01-25 15:01:40|333.1|332.9|333.1|332.9|333.1|332.95|333.05|332.85|2
1643122910000|2022-01-25 15:01:50|333.05|332.85|332.95|332.8|333.1|332.9|332.95|332.8|1
1643122920000|2022-01-25 15:02:00|332.9|332.75|332.9|332.7|332.9|332.75|332.9|332.7|0
1643122930000|2022-01-25 15:02:10|332.95||333||333||332.95||4
1643122940000|2022-01-25 15:02:20|332.95||333||333||332.95||0
1643122950000|2022-01-25 15:02:30|332.95|332.6|332.75|332.55|332.95|332.6|332.75|332.55|4
1643122960000|2022-01-25 15:02:40|332.8|332.6|332.75|332.6|332.8|332.6|332.75|332.55|1
1643122970000|2022-01-25 15:02:50|332.8|332.55|332.85|332.65|332.85|332.65|332.75|332.55|1
1643122980000|2022-01-25 15:03:00|332.9|332.7|332.9|332.65|332.9|332.7|332.9|332.65|1
1643122990000|2022-01-25 15:03:10||332.6||332.6||332.65||332.6|4
1643123000000|2022-01-25 15:03:20||332.65||332.6||332.65||332.6|0
1643123010000|2022-01-25 15:03:30||332.65||332.6||332.65||332.6|0
1643123020000|2022-01-25 15:03:40||332.65||332.7||332.7||332.6|0
1643123030000|2022-01-25 15:03:50||332.6||332.6||332.65||332.6|2
1643123040000|2022-01-25 15:04:00||332.65||332.6||332.65||332.6|0
1643123050000|2022-01-25 15:04:10||332.65||332.65||332.65||332.6|0
1643123060000|2022-01-25 15:04:20|332.85|332.7|332.7|332.55|332.85|332.75|332.7|332.55|3
1643123070000|2022-01-25 15:04:30|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|2
1643123080000|2022-01-25 15:04:40|332.65|332.5|332.75|332.55|332.75|332.55|332.65|332.5|2
1643123090000|2022-01-25 15:04:50|332.7|332.5|332.75|332.55|332.75|332.6|332.7|332.5|0
1643123100000|2022-01-25 15:05:00|332.7|332.6|332.85|332.7|332.95|332.75|332.7|332.5|2
1643123110000|2022-01-25 15:05:10|332.8|332.65|332.75|332.5|332.85|332.65|332.7|332.5|4
1643123120000|2022-01-25 15:05:20|332.7|332.45|332.75|332.5|332.75|332.5|332.7|332.45|0
1643123130000|2022-01-25 15:05:30|332.8|332.55|332.7|332.45|332.8|332.6|332.7|332.45|11
1643123140000|2022-01-25 15:05:40||332.5||332.45||332.5||332.45|0
1643123150000|2022-01-25 15:05:50||332.5||332.45||332.5||332.45|0
1643123160000|2022-01-25 15:06:00|332.75|332.5|332.9|332.65|332.9|332.65|332.75|332.45|0
1643123170000|2022-01-25 15:06:10|332.85|332.6|332.7|332.5|332.85|332.6|332.7|332.5|1
1643123180000|2022-01-25 15:06:20|332.75|332.55|332.8|332.5|332.8|332.55|332.7|332.5|0
1643123190000|2022-01-25 15:06:30|332.75|332.45|332.7|332.45|332.8|332.45|332.7|332.45|0
1643123200000|2022-01-25 15:06:40|332.65|332.35|332.55|332.35|332.65|332.4|332.5|332.3|5
1643123210000|2022-01-25 15:06:50|332.6|332.4|332.6|332.4|332.6|332.4|332.55|332.35|1
1643123220000|2022-01-25 15:07:00|332.65|332.35|332.7|332.5|332.75|332.6|332.65|332.35|2
1643123230000|2022-01-25 15:07:10|332.75|332.55|332.75|332.5|332.75|332.55|332.7|332.5|0
1643123240000|2022-01-25 15:07:20|332.7|332.45|332.75|332.5|332.75|332.55|332.7|332.45|7
1643123250000|2022-01-25 15:07:30|332.7|332.45|332.7|332.5|332.75|332.5|332.7|332.45|0
1643123260000|2022-01-25 15:07:40|332.75|332.55|332.85|332.65|332.85|332.65|332.75|332.55|1
1643123270000|2022-01-25 15:07:50|332.8|332.6|332.75|332.5|332.8|332.6|332.7|332.5|1
1643123280000|2022-01-25 15:08:00|332.7||332.75||332.8||332.7||0
1643123290000|2022-01-25 15:08:10|332.7|332.45|332.7|332.45|332.75|332.5|332.7|332.45|0
1643123300000|2022-01-25 15:08:20|332.75|332.5|332.85|332.6|332.85|332.65|332.75|332.45|0
1643123310000|2022-01-25 15:08:30|332.8|332.65|332.75|332.55|332.85|332.65|332.75|332.55|0
1643123320000|2022-01-25 15:08:40|332.7|332.5|332.8|332.6|332.8|332.6|332.7|332.5|0
1643123330000|2022-01-25 15:08:50|332.85|332.65|332.8|332.65|332.85|332.7|332.8|332.65|0
1643123340000|2022-01-25 15:09:00|332.75|332.6|332.75|332.5|332.75|332.6|332.7|332.5|0
1643123350000|2022-01-25 15:09:10|332.7||332.75||332.75||332.7||0
1643123360000|2022-01-25 15:09:20|332.7|332.55|332.7|332.5|332.75|332.55|332.7|332.5|0
1643123370000|2022-01-25 15:09:30|332.75|332.55|332.8|332.6|332.8|332.65|332.7|332.5|0
1643123380000|2022-01-25 15:09:40|332.85|332.65|332.85|332.65|332.85|332.7|332.8|332.6|1
1643123390000|2022-01-25 15:09:50|332.8|332.6|332.85|332.65|332.85|332.65|332.8|332.6|0
1643123400000|2022-01-25 15:10:00|332.8|332.55|332.7|332.5|332.8|332.55|332.7|332.5|2
1643123410000|2022-01-25 15:10:10|332.75|332.45|332.75|332.5|332.75|332.55|332.7|332.45|1
1643123420000|2022-01-25 15:10:20|332.7||332.7||332.75||332.7||0
1643123430000|2022-01-25 15:10:30|332.75|332.55|332.75|332.55|332.75|332.6|332.75|332.5|1
1643123440000|2022-01-25 15:10:40|332.7|332.5|332.75|332.5|332.75|332.5|332.7|332.45|0
1643123450000|2022-01-25 15:10:50|332.7|332.55|332.7|332.5|332.75|332.55|332.7|332.5|1
1643123460000|2022-01-25 15:11:00||332.45||332.45||332.5||332.45|0
1643123470000|2022-01-25 15:11:10|332.65|332.4|332.5|332.35|332.65|332.4|332.5|332.3|2
1643123480000|2022-01-25 15:11:20|332.45|332.3|332.5|332.3|332.5|332.35|332.45|332.3|3
1643123490000|2022-01-25 15:11:30|332.45|332.35|332.5|332.3|332.55|332.35|332.45|332.3|3
1643123500000|2022-01-25 15:11:40|332.55|332.35|332.5|332.3|332.55|332.4|332.5|332.3|3
1643123510000|2022-01-25 15:11:50|332.45|332.35|332.4|332.25|332.45|332.35|332.4|332.2|3
1643123520000|2022-01-25 15:12:00|332.35|332.2|332.3|332.1|332.35|332.25|332.3|332.1|3
1643123530000|2022-01-25 15:12:10|332.35|332.05|332.25|332.05|332.35|332.1|332.25|332.05|0
1643123540000|2022-01-25 15:12:20|332.2|332|332.25|332.05|332.25|332.05|332.2|332|0
1643123550000|2022-01-25 15:12:30|332.2|332|332.25|332.05|332.25|332.05|332.2|332|0
1643123560000|2022-01-25 15:12:40|332.3|332.1|332.3|332.1|332.3|332.15|332.3|332.05|1
1643123570000|2022-01-25 15:12:50|332.25|332.05|332.3|332.1|332.3|332.1|332.25|332.05|0
1643123580000|2022-01-25 15:13:00|332.35|332.2|332.45|332.25|332.45|332.3|332.35|332.15|3
1643123590000|2022-01-25 15:13:10|332.5|332.3|332.5|332.3|332.5|332.35|332.5|332.25|0
1643123600000|2022-01-25 15:13:20|332.45|332.25|332.5|332.35|332.5|332.35|332.45|332.25|2
1643123610000|2022-01-25 15:13:30|332.55|332.4|332.5|332.3|332.6|332.45|332.5|332.3|13
1643123620000|2022-01-25 15:13:40|332.45|332.35|332.55|332.35|332.55|332.35|332.45|332.3|1
1643123630000|2022-01-25 15:13:50|332.5|332.4|332.65|332.45|332.65|332.45|332.5|332.4|15
1643123640000|2022-01-25 15:14:00|332.6|332.4|332.75|332.5|332.75|332.5|332.6|332.4|1
1643123650000|2022-01-25 15:14:10|332.7||332.8||332.8||332.7||12
1643123660000|2022-01-25 15:14:20|332.85||332.85||332.85||332.85||0
1643123670000|2022-01-25 15:14:30|332.95|332.55|332.95|332.7|332.95|332.7|332.9|332.55|4
1643123680000|2022-01-25 15:14:40|332.9|332.75|332.95|332.8|332.95|332.8|332.9|332.75|4
1643123690000|2022-01-25 15:14:50|333|332.75|333.05|332.85|333.05|332.85|333|332.7|4
1643123700000|2022-01-25 15:15:00|333|332.8|332.9|332.7|333|332.8|332.9|332.7|2
1643123710000|2022-01-25 15:15:10|332.95||332.95||332.95||332.95||0
1643123720000|2022-01-25 15:15:20|333|332.75|332.95|332.75|333.05|332.85|332.95|332.75|2
1643123730000|2022-01-25 15:15:30|332.9|332.7|332.95|332.7|332.95|332.7|332.9|332.7|1
1643123740000|2022-01-25 15:15:40|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|0
1643123750000|2022-01-25 15:15:50|332.95|332.7|332.95|332.75|332.95|332.8|332.9|332.7|4
1643123760000|2022-01-25 15:16:00|332.9|332.7|333.1|332.85|333.1|332.9|332.9|332.7|15
1643123770000|2022-01-25 15:16:10|333.2|332.9|333.2|333|333.2|333|333.2|332.85|7
1643123780000|2022-01-25 15:16:20|333.25||333.25||333.3||333.25||0
1643123790000|2022-01-25 15:16:30|333.2|333.05|333.35|333.1|333.35|333.15|333.2|333.05|3
1643123800000|2022-01-25 15:16:40|333.3|333.15|333.3|333.1|333.35|333.15|333.25|333.05|3
1643123810000|2022-01-25 15:16:50|333.25|333.05|333.3|333.1|333.35|333.1|333.25|333.05|1
1643123820000|2022-01-25 15:17:00|333.35|333.05|333.35|333.15|333.35|333.15|333.3|333.05|0
1643123830000|2022-01-25 15:17:10|333.3|333.1|333.3|333.1|333.35|333.15|333.25|333.05|1
1643123840000|2022-01-25 15:17:20|333.25|333.05|333.15|333|333.25|333.1|333.1|332.9|1
1643123850000|2022-01-25 15:17:30|333.1|332.95|333.15|332.95|333.15|333|333.1|332.95|0
1643123860000|2022-01-25 15:17:40|333.1|332.9|333.1|332.95|333.15|332.95|333.1|332.9|0
1643123870000|2022-01-25 15:17:50|333.15|332.9|333.2|332.95|333.2|332.95|333.15|332.9|2
1643123880000|2022-01-25 15:18:00|333.15||333.2||333.2||333.15||0
1643123890000|2022-01-25 15:18:10|333.25||333.2||333.25||333.2||0
1643123900000|2022-01-25 15:18:20|333.25|333|333.35|333.15|333.35|333.15|333.25|333|0
1643123910000|2022-01-25 15:18:30|333.3|333.2|333.3|333.15|333.3|333.2|333.3|333.15|2
1643123920000|2022-01-25 15:18:40|333.25|333.1|333.25|333|333.35|333.15|333.2|333|5
1643123930000|2022-01-25 15:18:50|333.2|333.05|333.15|332.95|333.2|333.05|333.15|332.9|1
1643123940000|2022-01-25 15:19:00|333.2|332.9|333.25|333|333.25|333.1|333.2|332.9|1
1643123950000|2022-01-25 15:19:10|333.2|333.05|333.25|333.05|333.25|333.1|333.2|333|2
1643123960000|2022-01-25 15:19:20|333.2|333|333.2|333|333.25|333.1|333.2|333|0
1643123970000|2022-01-25 15:19:30|333.25|333.05|333.25|333.05|333.25|333.1|333.15|333|11
1643123980000|2022-01-25 15:19:40|333.2|333|333.15|332.95|333.25|333.1|333.15|332.95|4
1643123990000|2022-01-25 15:19:50|333.2|332.9|333.15|332.9|333.2|332.95|333.1|332.9|3
1643124000000|2022-01-25 15:20:00|333.1|332.95|333|332.75|333.15|332.95|333|332.75|13
1643124010000|2022-01-25 15:20:10|332.95|332.8|333|332.75|333|332.8|332.95|332.75|4
1643124020000|2022-01-25 15:20:20|332.95|332.7|332.9|332.75|333|332.85|332.9|332.7|5
1643124030000|2022-01-25 15:20:30|332.85|332.7|332.8|332.65|332.85|332.7|332.75|332.6|1
1643124040000|2022-01-25 15:20:40|332.75|332.6|332.75|332.55|332.75|332.6|332.7|332.5|5
1643124050000|2022-01-25 15:20:50|332.7|332.5|332.75|332.6|332.75|332.6|332.7|332.5|5
1643124060000|2022-01-25 15:21:00|332.8|332.65|332.8|332.6|332.85|332.65|332.8|332.6|1
1643124070000|2022-01-25 15:21:10|332.75|332.65|332.7|332.5|332.8|332.65|332.7|332.5|0
1643124080000|2022-01-25 15:21:20|332.75|332.55|332.7|332.5|332.75|332.55|332.7|332.5|0
1643124090000|2022-01-25 15:21:30|332.75|332.55|332.75|332.5|332.75|332.6|332.75|332.5|4
1643124100000|2022-01-25 15:21:40|332.8|332.55|332.9|332.7|332.95|332.75|332.8|332.55|4
1643124110000|2022-01-25 15:21:50|332.95|332.8|333|332.8|333|332.85|332.9|332.7|0
1643124120000|2022-01-25 15:22:00|332.95|332.75|332.9|332.7|333|332.8|332.85|332.7|1
1643124130000|2022-01-25 15:22:10|332.85|332.65|332.95|332.7|332.95|332.8|332.85|332.65|1
1643124140000|2022-01-25 15:22:20|332.9|332.65|332.85|332.65|332.95|332.7|332.8|332.6|1
1643124150000|2022-01-25 15:22:30|332.8|332.6|332.95|332.8|332.95|332.8|332.8|332.6|2
1643124160000|2022-01-25 15:22:40|332.9|332.75|332.95|332.7|332.95|332.8|332.9|332.7|1
1643124170000|2022-01-25 15:22:50|332.9|332.75|332.9|332.7|332.95|332.8|332.9|332.7|0
1643124180000|2022-01-25 15:23:00|332.95|332.65|333|332.8|333|332.8|332.95|332.65|1
1643124190000|2022-01-25 15:23:10|332.95|332.75|333|332.85|333.05|332.9|332.95|332.75|0
1643124200000|2022-01-25 15:23:20|332.95|332.8|332.95|332.7|332.95|332.85|332.9|332.7|2
1643124210000|2022-01-25 15:23:30|332.9|332.65|332.9|332.7|332.95|332.7|332.9|332.6|0
1643124220000|2022-01-25 15:23:40|332.95|332.65|333|332.8|333|332.8|332.9|332.65|1
1643124230000|2022-01-25 15:23:50|333.05|332.85|333|332.85|333.1|332.9|333|332.8|0
1643124240000|2022-01-25 15:24:00|333.05|332.9|333.05|332.85|333.05|332.9|332.95|332.75|3
1643124250000|2022-01-25 15:24:10|333|332.8|332.95|332.8|333.05|332.85|332.95|332.75|1
1643124260000|2022-01-25 15:24:20|332.9|332.75|332.95|332.7|332.95|332.8|332.9|332.7|4
1643124270000|2022-01-25 15:24:30|332.9|332.65|332.9|332.65|332.95|332.7|332.9|332.65|0
1643124280000|2022-01-25 15:24:40|332.95|332.7|332.9|332.7|332.95|332.7|332.9|332.65|0
1643124290000|2022-01-25 15:24:50|332.95|332.65|332.9|332.65|332.95|332.7|332.9|332.65|0
1643124300000|2022-01-25 15:25:00|332.85|332.7|332.75|332.55|332.85|332.7|332.75|332.55|1
1643124310000|2022-01-25 15:25:10|332.8|332.6|332.9|332.75|332.9|332.75|332.8|332.6|3
1643124320000|2022-01-25 15:25:20|332.85|332.7|332.85|332.65|332.85|332.75|332.85|332.65|0
1643124330000|2022-01-25 15:25:30|332.8|332.6|332.9|332.65|332.9|332.65|332.8|332.6|1
1643124340000|2022-01-25 15:25:40|332.85|332.6|332.9|332.7|332.9|332.75|332.85|332.6|1
1643124350000|2022-01-25 15:25:50|332.95|332.65|333|332.8|333|332.8|332.95|332.65|1
1643124360000|2022-01-25 15:26:00|333.05|332.85|333.15|332.95|333.15|332.95|333.05|332.85|1
1643124370000|2022-01-25 15:26:10|333.2|332.9|333.25|333|333.25|333.05|333.2|332.9|0
1643124380000|2022-01-25 15:26:20|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333|0
1643124390000|2022-01-25 15:26:30|333.3|333.1|333.4|333.2|333.45|333.25|333.25|333|2
1643124400000|2022-01-25 15:26:40|333.45|333.25|333.45|333.3|333.45|333.3|333.4|333.2|6
1643124410000|2022-01-25 15:26:50|333.4|333.25|333.35|333.15|333.4|333.25|333.3|333.1|0
1643124420000|2022-01-25 15:27:00|333.4|333.2|333.5|333.3|333.5|333.3|333.4|333.2|1
1643124430000|2022-01-25 15:27:10|333.45|333.25|333.6|333.35|333.6|333.35|333.45|333.25|4
1643124440000|2022-01-25 15:27:20|333.55|333.3|333.55|333.35|333.6|333.35|333.55|333.3|0
1643124450000|2022-01-25 15:27:30|333.6|333.3|333.5|333.3|333.6|333.35|333.5|333.3|0
1643124460000|2022-01-25 15:27:40||333.35||333.35||333.35||333.3|0
1643124470000|2022-01-25 15:27:50|333.45|333.3|333.5|333.3|333.55|333.35|333.45|333.3|2
1643124480000|2022-01-25 15:28:00|333.45|333.25|333.55|333.35|333.6|333.4|333.45|333.25|2
1643124490000|2022-01-25 15:28:10|333.6|333.4|333.6|333.45|333.6|333.45|333.55|333.35|0
1643124500000|2022-01-25 15:28:20|333.7|333.4|333.7|333.55|333.7|333.55|333.7|333.4|4
1643124510000|2022-01-25 15:28:30||333.5||333.55||333.55||333.5|0
1643124520000|2022-01-25 15:28:40||333.5||333.5||333.5||333.5|2
1643124530000|2022-01-25 15:28:50||333.55||333.55||333.55||333.5|2
1643124540000|2022-01-25 15:29:00|333.75|333.5|333.8|333.6|333.85|333.65|333.75|333.5|9
1643124550000|2022-01-25 15:29:10|333.85|333.65|333.95|333.75|333.95|333.75|333.8|333.6|0
1643124560000|2022-01-25 15:29:20|333.9|333.7|333.9|333.75|333.9|333.75|333.9|333.7|0
1643124570000|2022-01-25 15:29:30|333.95|333.8|334|333.8|334|333.8|333.95|333.8|2
1643124580000|2022-01-25 15:29:40|333.9|333.85|333.9|333.7|333.9|333.85|333.9|333.7|4
1643124590000|2022-01-25 15:29:50|333.95|333.75|334|333.85|334|333.85|333.95|333.7|1
1643124600000|2022-01-25 15:30:00|333.95|333.8|333.85|333.7|334|333.85|333.85|333.65|2
1643124610000|2022-01-25 15:30:10|333.8|333.65|333.7|333.5|333.8|333.7|333.7|333.5|1
1643124620000|2022-01-25 15:30:20|333.75|333.55|333.75|333.55|333.8|333.6|333.75|333.5|1
1643124630000|2022-01-25 15:30:30|333.7|333.5|333.7|333.55|333.7|333.55|333.65|333.45|1
1643124640000|2022-01-25 15:30:40|333.75|333.6|333.85|333.65|333.85|333.7|333.75|333.55|1
1643124650000|2022-01-25 15:30:50|333.8|333.6|333.75|333.55|333.85|333.65|333.75|333.55|2
1643124660000|2022-01-25 15:31:00|333.7|333.5|333.8|333.55|333.8|333.65|333.65|333.5|2
1643124670000|2022-01-25 15:31:10|333.75|333.6|333.75|333.6|333.8|333.6|333.75|333.6|0
1643124680000|2022-01-25 15:31:20|333.8|333.5|333.8|333.6|333.8|333.65|333.75|333.5|5
1643124690000|2022-01-25 15:31:30||333.55||333.6||333.6||333.55|0
1643124700000|2022-01-25 15:31:40|333.75|333.55|333.65|333.5|333.75|333.6|333.65|333.45|1
1643124710000|2022-01-25 15:31:50|333.7|333.55|333.75|333.5|333.8|333.65|333.7|333.5|4
1643124720000|2022-01-25 15:32:00|333.8|333.45|333.8|333.55|333.8|333.55|333.8|333.45|0
1643124730000|2022-01-25 15:32:10|333.75|333.5|333.75|333.45|333.8|333.55|333.75|333.45|0
1643124740000|2022-01-25 15:32:20||333.5||333.45||333.5||333.45|0
1643124750000|2022-01-25 15:32:30|333.8|333.5|333.75|333.45|333.8|333.5|333.75|333.45|0
1643124760000|2022-01-25 15:32:40|333.8|333.5|333.75|333.45|333.8|333.5|333.75|333.45|0
1643124770000|2022-01-25 15:32:50|333.7|333.5|333.7|333.45|333.75|333.5|333.7|333.45|1
1643124780000|2022-01-25 15:33:00|333.75|333.5|333.8|333.6|333.8|333.6|333.65|333.4|3
1643124790000|2022-01-25 15:33:10|333.75|333.55|333.65|333.45|333.75|333.55|333.65|333.45|0
1643124800000|2022-01-25 15:33:20|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.35|0
1643124810000|2022-01-25 15:33:30|333.55|333.35|333.6|333.4|333.6|333.4|333.55|333.35|1
1643124820000|2022-01-25 15:33:40|333.65|333.45|333.65|333.5|333.65|333.5|333.65|333.45|2
1643124830000|2022-01-25 15:33:50|333.7||333.7||333.7||333.7||2
1643124840000|2022-01-25 15:34:00|333.65|333.45|333.65|333.45|333.7|333.45|333.6|333.4|2
1643124850000|2022-01-25 15:34:10|333.6|333.4|333.6|333.35|333.65|333.45|333.6|333.35|1
1643124860000|2022-01-25 15:34:20|333.65|333.4|333.65|333.45|333.65|333.5|333.6|333.4|0
1643124870000|2022-01-25 15:34:30|333.6|333.4|333.65|333.45|333.65|333.45|333.6|333.35|0
1643124880000|2022-01-25 15:34:40|333.6|333.5|333.7|333.55|333.7|333.55|333.6|333.45|0
1643124890000|2022-01-25 15:34:50|333.65|333.5|333.65|333.5|333.7|333.55|333.65|333.45|1
1643124900000|2022-01-25 15:35:00|333.7|333.55|333.65|333.45|333.7|333.55|333.65|333.45|5
1643124910000|2022-01-25 15:35:10|333.7|333.5|333.75|333.55|333.75|333.6|333.65|333.45|0
1643124920000|2022-01-25 15:35:20|333.8|333.6|333.9|333.7|333.9|333.7|333.75|333.55|2
1643124930000|2022-01-25 15:35:30|333.95|333.75|333.8|333.65|333.95|333.8|333.8|333.65|0
1643124940000|2022-01-25 15:35:40|333.75|333.6|333.65|333.5|333.75|333.6|333.6|333.45|8
1643124950000|2022-01-25 15:35:50|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.4|4
1643124960000|2022-01-25 15:36:00|333.7|333.45|333.65|333.5|333.7|333.55|333.65|333.45|2
1643124970000|2022-01-25 15:36:10|333.6|333.45|333.5|333.3|333.65|333.45|333.5|333.25|1
1643124980000|2022-01-25 15:36:20|333.55|333.35|333.55|333.35|333.55|333.4|333.55|333.3|0
1643124990000|2022-01-25 15:36:30|333.6|333.4|333.6|333.4|333.65|333.45|333.6|333.35|1
1643125000000|2022-01-25 15:36:40|333.65|333.45|333.6|333.4|333.65|333.45|333.6|333.4|1
1643125010000|2022-01-25 15:36:50|333.55|333.45|333.45|333.25|333.55|333.45|333.45|333.25|0
1643125020000|2022-01-25 15:37:00|333.5|333.3|333.5|333.3|333.5|333.35|333.5|333.25|3
1643125030000|2022-01-25 15:37:10|333.45|333.35|333.25|333.05|333.45|333.35|333.25|333.05|4
1643125040000|2022-01-25 15:37:20|333.2|333.1|333.25|333.05|333.25|333.1|333.2|333.05|0
1643125050000|2022-01-25 15:37:30|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.05|4
1643125060000|2022-01-25 15:37:40|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|0
1643125070000|2022-01-25 15:37:50|333.25|333.05|333.2|333|333.3|333.05|333.15|332.95|1
1643125080000|2022-01-25 15:38:00|333.25|333.05|333.3|333.05|333.3|333.15|333.25|333|5
1643125090000|2022-01-25 15:38:10|333.35|333.1|333.3|333.1|333.35|333.15|333.3|333.05|1
1643125100000|2022-01-25 15:38:20|333.35|333.15|333.35|333.15|333.35|333.15|333.35|333.1|0
1643125110000|2022-01-25 15:38:30|333.3|333.2|333.35|333.15|333.35|333.2|333.25|333.1|4
1643125120000|2022-01-25 15:38:40|333.3|333.2|333.3|333.1|333.3|333.2|333.25|333.1|0
1643125130000|2022-01-25 15:38:50|333.25|333.15|333.35|333.15|333.35|333.2|333.25|333.1|2
1643125140000|2022-01-25 15:39:00|333.4|333.2|333.35|333.15|333.4|333.25|333.35|333.15|4
1643125150000|2022-01-25 15:39:10|333.3|333.1|333.4|333.25|333.4|333.25|333.3|333.1|0
1643125160000|2022-01-25 15:39:20|333.45|333.2|333.45|333.25|333.45|333.3|333.45|333.15|1
1643125170000|2022-01-25 15:39:30|333.4|333.3|333.35|333.15|333.4|333.3|333.3|333.15|0
1643125180000|2022-01-25 15:39:40|333.3|333.1|333.35|333.2|333.35|333.2|333.3|333.1|0
1643125190000|2022-01-25 15:39:50|333.4|333.25|333.4|333.25|333.45|333.25|333.35|333.2|3
1643125200000|2022-01-25 15:40:00|333.45|333.2|333.5|333.3|333.5|333.3|333.4|333.2|1
1643125210000|2022-01-25 15:40:10|333.45|333.35|333.35|333.15|333.5|333.35|333.35|333.15|1
1643125220000|2022-01-25 15:40:20|333.4|333.2|333.4|333.2|333.4|333.25|333.35|333.2|0
1643125230000|2022-01-25 15:40:30|333.35|333.15|333.35|333.1|333.4|333.15|333.35|333.1|0
1643125240000|2022-01-25 15:40:40|333.3|333.15|333.3|333.15|333.35|333.2|333.3|333.15|0
1643125250000|2022-01-25 15:40:50|333.35|333.2|333.45|333.25|333.5|333.35|333.35|333.15|6
1643125260000|2022-01-25 15:41:00|333.5|333.3|333.35|333.15|333.5|333.3|333.3|333.1|4
1643125270000|2022-01-25 15:41:10|333.3|333.1|333.3|333.1|333.35|333.15|333.2|333.05|5
1643125280000|2022-01-25 15:41:20|333.35|333.15|333.3|333.1|333.35|333.2|333.3|333.1|1
1643125290000|2022-01-25 15:41:30|333.25|333.15|333.3|333.15|333.3|333.15|333.25|333.1|68
1643125300000|2022-01-25 15:41:40|333.35|333.2|333.35|333.2|333.4|333.25|333.3|333.15|7
1643125310000|2022-01-25 15:41:50|333.3|333.15|333.35|333.2|333.35|333.2|333.25|333.05|9
1643125320000|2022-01-25 15:42:00|333.3|333.15|333.4|333.2|333.4|333.25|333.3|333.1|5
1643125330000|2022-01-25 15:42:10|333.45|333.25|333.45|333.3|333.5|333.35|333.45|333.2|5
1643125340000|2022-01-25 15:42:20|333.4|333.25|333.4|333.2|333.45|333.3|333.4|333.2|4
1643125350000|2022-01-25 15:42:30|333.45|333.25|333.5|333.3|333.5|333.3|333.4|333.25|4
1643125360000|2022-01-25 15:42:40|333.45|333.25|333.35|333.15|333.45|333.25|333.3|333.15|0
1643125370000|2022-01-25 15:42:50|333.3|333.1|333.4|333.2|333.4|333.2|333.3|333.1|4
1643125380000|2022-01-25 15:43:00|333.35|333.15|333.3|333.15|333.4|333.15|333.25|333.1|1
1643125390000|2022-01-25 15:43:10|333.35|333.1|333.25|333.1|333.35|333.15|333.2|333.05|1
1643125400000|2022-01-25 15:43:20|333.3|333.15|333.45|333.25|333.45|333.3|333.25|333.15|1
1643125410000|2022-01-25 15:43:30|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.25|0
1643125420000|2022-01-25 15:43:40|333.45|333.25|333.4|333.2|333.5|333.25|333.35|333.15|1
1643125430000|2022-01-25 15:43:50|333.35|333.15|333.45|333.25|333.45|333.3|333.35|333.15|6
1643125440000|2022-01-25 15:44:00|333.5|333.3|333.45|333.25|333.5|333.3|333.4|333.25|2
1643125450000|2022-01-25 15:44:10|333.5|333.3|333.55|333.35|333.55|333.4|333.45|333.25|3
1643125460000|2022-01-25 15:44:20|333.6|333.4|333.75|333.55|333.75|333.55|333.6|333.35|2
1643125470000|2022-01-25 15:44:30|333.7|333.5|333.6|333.45|333.75|333.55|333.55|333.4|3
1643125480000|2022-01-25 15:44:40|333.55|333.4|333.6|333.45|333.65|333.45|333.5|333.3|3
1643125490000|2022-01-25 15:44:50|333.55|333.4|333.75|333.55|333.75|333.55|333.55|333.35|0
1643125500000|2022-01-25 15:45:00|333.8|333.6|333.8|333.6|333.8|333.65|333.75|333.55|5
1643125510000|2022-01-25 15:45:10|333.75|333.55|333.8|333.55|333.8|333.65|333.7|333.5|1
1643125520000|2022-01-25 15:45:20|333.75|333.6|333.8|333.6|333.8|333.6|333.75|333.55|0
1643125530000|2022-01-25 15:45:30|333.85|333.55|333.9|333.65|333.9|333.7|333.85|333.55|4
1643125540000|2022-01-25 15:45:40|333.85|333.6|333.75|333.5|333.85|333.6|333.7|333.5|3
1643125550000|2022-01-25 15:45:50|333.7|333.55|333.8|333.65|333.8|333.65|333.7|333.5|3
1643125560000|2022-01-25 15:46:00|333.75|333.6|333.65|333.45|333.75|333.6|333.65|333.45|1
1643125570000|2022-01-25 15:46:10|333.6|333.4|333.6|333.4|333.65|333.45|333.55|333.4|1
1643125580000|2022-01-25 15:46:20|333.65|333.45|333.65|333.5|333.65|333.5|333.6|333.4|0
1643125590000|2022-01-25 15:46:30|333.7|333.55|333.75|333.55|333.75|333.55|333.65|333.5|0
1643125600000|2022-01-25 15:46:40|333.7|333.5|333.75|333.5|333.75|333.55|333.65|333.5|1
1643125610000|2022-01-25 15:46:50|333.7|333.55|333.65|333.5|333.75|333.55|333.65|333.45|1
1643125620000|2022-01-25 15:47:00|333.7|333.55|333.85|333.65|333.85|333.7|333.7|333.55|4
1643125630000|2022-01-25 15:47:10||333.7||333.7||333.7||333.65|0
1643125640000|2022-01-25 15:47:20|333.9|333.75|333.8|333.65|333.9|333.75|333.8|333.65|1
1643125650000|2022-01-25 15:47:30|333.85|333.6|333.7|333.55|333.85|333.65|333.7|333.55|0
1643125660000|2022-01-25 15:47:40|333.75|333.6|333.75|333.55|333.75|333.6|333.7|333.55|0
1643125670000|2022-01-25 15:47:50|333.7|333.5|333.65|333.45|333.75|333.55|333.6|333.45|4
1643125680000|2022-01-25 15:48:00|333.7|333.5|333.75|333.5|333.75|333.5|333.65|333.45|0
1643125690000|2022-01-25 15:48:10|333.7|333.55|333.7|333.5|333.75|333.55|333.7|333.5|0
1643125700000|2022-01-25 15:48:20|333.75|333.55|333.8|333.6|333.8|333.65|333.75|333.5|1
1643125710000|2022-01-25 15:48:30|333.85|333.65|333.9|333.65|333.9|333.65|333.85|333.6|0
1643125720000|2022-01-25 15:48:40|333.95|333.7|334.05|333.8|334.05|333.8|333.95|333.7|5
1643125730000|2022-01-25 15:48:50|334|333.75|333.95|333.75|334.05|333.8|333.95|333.75|2
1643125740000|2022-01-25 15:49:00|334|333.8|333.9|333.7|334|333.8|333.85|333.65|3
1643125750000|2022-01-25 15:49:10|333.95|333.75|334|333.8|334|333.8|333.9|333.75|0
1643125760000|2022-01-25 15:49:20|333.95|333.85|333.9|333.7|334|333.85|333.85|333.7|1
1643125770000|2022-01-25 15:49:30|333.95|333.75|334|333.85|334.05|333.85|333.9|333.75|0
1643125780000|2022-01-25 15:49:40|334.05|333.8|333.95|333.8|334.05|333.8|333.9|333.75|0
1643125790000|2022-01-25 15:49:50|334|333.75|334|333.8|334|333.8|333.95|333.75|0
1643125800000|2022-01-25 15:50:00|334.05|333.85|334|333.8|334.05|333.85|333.9|333.75|4
1643125810000|2022-01-25 15:50:10|333.95|333.85|334|333.85|334|333.85|333.95|333.75|0
1643125820000|2022-01-25 15:50:20|333.95|333.8|333.95|333.75|334|333.85|333.95|333.75|0
1643125830000|2022-01-25 15:50:30|333.9|333.7|333.95|333.75|334|333.8|333.85|333.7|2
1643125840000|2022-01-25 15:50:40|334|333.8|334|333.8|334|333.8|333.95|333.75|1
1643125850000|2022-01-25 15:50:50|333.95|333.75|333.85|333.7|333.95|333.8|333.85|333.7|0
1643125860000|2022-01-25 15:51:00|333.8|333.65|333.9|333.7|333.9|333.75|333.8|333.6|1
1643125870000|2022-01-25 15:51:10||333.75||333.7||333.75||333.7|0
1643125880000|2022-01-25 15:51:20|333.85|333.75|334.05|333.85|334.05|333.9|333.85|333.75|3
1643125890000|2022-01-25 15:51:30|334|333.8|334|333.8|334.05|333.9|334|333.8|0
1643125900000|2022-01-25 15:51:40|333.95|333.75|333.95|333.75|333.95|333.75|333.9|333.7|0
1643125910000|2022-01-25 15:51:50|333.9||333.95||333.95||333.9||1
1643125920000|2022-01-25 15:52:00|334|333.8|334|333.8|334.05|333.9|334|333.75|1
1643125930000|2022-01-25 15:52:10|333.95|333.75|334|333.85|334|333.85|333.9|333.75|3
1643125940000|2022-01-25 15:52:20|334.05|333.8|333.95|333.75|334.05|333.85|333.9|333.75|0
1643125950000|2022-01-25 15:52:30|333.9|333.7|333.85|333.65|333.95|333.7|333.8|333.65|0
1643125960000|2022-01-25 15:52:40|333.8||333.85||333.85||333.8||0
1643125970000|2022-01-25 15:52:50|333.8|333.7|333.9|333.7|333.95|333.7|333.8|333.7|0
1643125980000|2022-01-25 15:53:00|333.85|333.75|333.95|333.75|334|333.8|333.85|333.7|1
1643125990000|2022-01-25 15:53:10|333.9|333.7|333.8|333.6|333.9|333.7|333.75|333.6|1
1643126000000|2022-01-25 15:53:20|333.75|333.55|333.75|333.55|333.8|333.55|333.7|333.55|6
1643126010000|2022-01-25 15:53:30|333.7|333.5|333.8|333.65|333.8|333.65|333.7|333.5|1
1643126020000|2022-01-25 15:53:40|333.75|333.6|333.8|333.65|333.85|333.65|333.75|333.6|9
1643126030000|2022-01-25 15:53:50|333.85|333.7|333.75|333.6|333.9|333.75|333.75|333.6|2
1643126040000|2022-01-25 15:54:00|333.8|333.65|333.85|333.7|333.9|333.7|333.8|333.6|4
1643126050000|2022-01-25 15:54:10|333.9|333.6|333.85|333.65|333.9|333.7|333.8|333.6|4
1643126060000|2022-01-25 15:54:20|333.8|333.6|333.7|333.55|333.8|333.6|333.7|333.55|2
1643126070000|2022-01-25 15:54:30|333.65|333.5|333.55|333.35|333.7|333.55|333.55|333.35|2
1643126080000|2022-01-25 15:54:40|333.6|333.4|333.7|333.5|333.7|333.5|333.55|333.35|4
1643126090000|2022-01-25 15:54:50|333.65|333.45|333.65|333.4|333.7|333.5|333.6|333.4|0
1643126100000|2022-01-25 15:55:00|333.6|333.45|333.7|333.5|333.7|333.55|333.6|333.45|3
1643126110000|2022-01-25 15:55:10|333.65|333.45|333.7|333.45|333.7|333.5|333.65|333.45|0
1643126120000|2022-01-25 15:55:20|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.45|0
1643126130000|2022-01-25 15:55:30|333.65|333.45|333.45|333.25|333.65|333.45|333.4|333.25|7
1643126140000|2022-01-25 15:55:40|333.4|333.2|333.5|333.25|333.5|333.25|333.4|333.2|3
1643126150000|2022-01-25 15:55:50|333.45|333.2|333.5|333.35|333.5|333.35|333.45|333.2|0
1643126160000|2022-01-25 15:56:00|333.55|333.4|333.5|333.3|333.6|333.45|333.5|333.3|4
1643126170000|2022-01-25 15:56:10|333.45|333.35|333.5|333.35|333.5|333.35|333.45|333.25|14
1643126180000|2022-01-25 15:56:20|333.55|333.3|333.55|333.35|333.55|333.4|333.5|333.3|2
1643126190000|2022-01-25 15:56:30|333.5|333.4|333.5|333.3|333.55|333.4|333.5|333.3|0
1643126200000|2022-01-25 15:56:40|333.55|333.35|333.55|333.35|333.6|333.4|333.55|333.3|0
1643126210000|2022-01-25 15:56:50|333.5|333.4|333.5|333.3|333.55|333.4|333.45|333.3|2
1643126220000|2022-01-25 15:57:00|333.45|333.25|333.55|333.35|333.55|333.4|333.45|333.25|0
1643126230000|2022-01-25 15:57:10|333.5|333.4|333.55|333.4|333.55|333.4|333.5|333.3|0
1643126240000|2022-01-25 15:57:20|333.6|333.45|333.55|333.35|333.6|333.45|333.55|333.35|3
1643126250000|2022-01-25 15:57:30|333.6|333.4|333.5|333.3|333.6|333.4|333.45|333.3|1
1643126260000|2022-01-25 15:57:40|333.45|333.25|333.4|333.2|333.5|333.25|333.4|333.2|0
1643126270000|2022-01-25 15:57:50|333.45||333.35||333.45||333.35||0
1643126280000|2022-01-25 15:58:00|333.4|333.25|333.45|333.2|333.45|333.25|333.35|333.2|0
1643126290000|2022-01-25 15:58:10|333.4|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1643126300000|2022-01-25 15:58:20|333.35|333.15|333.35|333.15|333.4|333.15|333.3|333.1|0
1643126310000|2022-01-25 15:58:30|333.3|333.1|333.2|333|333.3|333.1|333.2|333|2
1643126320000|2022-01-25 15:58:40|333.15|333.05|333.15|332.95|333.2|333.05|333.15|332.95|0
1643126330000|2022-01-25 15:58:50|333.2|333|333.2|332.95|333.2|333|333.15|332.95|4
1643126340000|2022-01-25 15:59:00|333.15|333|333.2|332.95|333.2|333|333.15|332.95|0
1643126350000|2022-01-25 15:59:10|333.15|332.9|333.2|332.95|333.2|332.95|333.15|332.9|0
1643126360000|2022-01-25 15:59:20|333.15||333.1||333.2||333.1||0
1643126370000|2022-01-25 15:59:30|333.15|333|333.2|333.05|333.25|333.05|333.1|333|0
1643126380000|2022-01-25 15:59:40|333.25|333|333.2|333|333.25|333|333.2|333|1
1643126390000|2022-01-25 15:59:50|333.25|333.05|333.2|333|333.25|333.1|333.2|333|1
1643126400000|2022-01-25 16:00:00|333.15|332.95|333.1|332.9|333.2|333.05|333.05|332.85|4
1643126410000|2022-01-25 16:00:10|333.15|332.95|333.25|333.1|333.3|333.15|333.15|332.95|4
1643126420000|2022-01-25 16:00:20|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|0
1643126430000|2022-01-25 16:00:30|333.25|333.05|333.25|333.05|333.25|333.05|333.2|333.05|1
1643126440000|2022-01-25 16:00:40|333.2|333|333.2|332.95|333.25|333|333.2|332.95|0
1643126450000|2022-01-25 16:00:50|333.15|333|333.25|333.05|333.25|333.1|333.15|332.95|3
1643126460000|2022-01-25 16:01:00|333.2|333.1|333.3|333.1|333.3|333.15|333.2|333.05|1
1643126470000|2022-01-25 16:01:10|333.25|333.05|333.2|333|333.25|333.1|333.2|333|0
1643126480000|2022-01-25 16:01:20|333.15|332.95|333.2|333.05|333.2|333.05|333.15|332.95|0
1643126490000|2022-01-25 16:01:30|333.25||333.25||333.25||333.2||0
1643126500000|2022-01-25 16:01:40|333.2|333|333.2|333|333.2|333|333.15|332.95|1
1643126510000|2022-01-25 16:01:50|333.15|332.95|333.15|332.95|333.15|333|333.1|332.95|0
1643126520000|2022-01-25 16:02:00|333.2|333|333.25|333|333.25|333|333.2|332.95|0
1643126530000|2022-01-25 16:02:10|333.2|332.95|333.2|333.05|333.25|333.05|333.2|332.95|1
1643126540000|2022-01-25 16:02:20|333.25|333.1|333.25|333.1|333.25|333.1|333.2|333.05|0
1643126550000|2022-01-25 16:02:30|333.3|333.05|333.35|333.1|333.4|333.1|333.3|333.05|1
1643126560000|2022-01-25 16:02:40|333.3|333.05|333.2|333|333.3|333.1|333.15|333|1
1643126570000|2022-01-25 16:02:50|333.15|332.95|333.15|332.9|333.2|333|333.1|332.9|0
1643126580000|2022-01-25 16:03:00|333.1|332.95|333.1|332.95|333.1|332.95|333.05|332.85|1
1643126590000|2022-01-25 16:03:10|333.15|332.9|333.2|333|333.25|333.05|333.15|332.9|0
1643126600000|2022-01-25 16:03:20|333.25|333.05|333.2|333|333.3|333.15|333.2|332.95|2
1643126610000|2022-01-25 16:03:30|333.15|332.95|333.15|332.95|333.2|333|333.1|332.95|0
1643126620000|2022-01-25 16:03:40|333.1|333|333.15|332.95|333.15|333|333.1|332.95|1
1643126630000|2022-01-25 16:03:50|333.2|333|333.15|333|333.2|333.05|333.15|332.95|0
1643126640000|2022-01-25 16:04:00|333.2|332.95|333.2|333.05|333.25|333.1|333.2|332.95|3
1643126650000|2022-01-25 16:04:10|333.25|333|333.3|333.15|333.3|333.15|333.2|333|1
1643126660000|2022-01-25 16:04:20|333.35|333.1|333.35|333.15|333.35|333.2|333.35|333.1|4
1643126670000|2022-01-25 16:04:30|333.3|333.1|333.25|333.1|333.3|333.1|333.2|333.05|1
1643126680000|2022-01-25 16:04:40|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|5
1643126690000|2022-01-25 16:04:50|333.25|333.05|333.4|333.2|333.4|333.2|333.25|333.05|3
1643126700000|2022-01-25 16:05:00|333.35|333.25|333.35|333.15|333.35|333.25|333.25|333.1|1
1643126710000|2022-01-25 16:05:10|333.3|333.1|333.4|333.25|333.45|333.25|333.3|333.1|0
1643126720000|2022-01-25 16:05:20|333.45|333.2|333.55|333.35|333.55|333.35|333.4|333.2|0
1643126730000|2022-01-25 16:05:30|333.6|333.4|333.55|333.35|333.6|333.45|333.55|333.35|2
1643126740000|2022-01-25 16:05:40|333.5|333.3|333.45|333.25|333.55|333.35|333.45|333.25|0
1643126750000|2022-01-25 16:05:50|333.5|333.2|333.4|333.2|333.5|333.25|333.35|333.2|0
1643126760000|2022-01-25 16:06:00|333.35|333.25|333.35|333.15|333.35|333.25|333.3|333.15|0
1643126770000|2022-01-25 16:06:10|333.3|333.1|333.2|333|333.35|333.15|333.15|333|2
1643126780000|2022-01-25 16:06:20|333.15|332.95|333.2|333|333.2|333|333.15|332.95|0
1643126790000|2022-01-25 16:06:30|333.15|332.95|333.2|333|333.2|333|333.1|332.95|0
1643126800000|2022-01-25 16:06:40|333.15|333.05|333.2|333|333.25|333.05|333.15|333|0
1643126810000|2022-01-25 16:06:50|333.25|333.05|333.3|333.15|333.35|333.2|333.25|333.05|4
1643126820000|2022-01-25 16:07:00|333.35|333.1|333.25|333.05|333.35|333.1|333.25|333.05|2
1643126830000|2022-01-25 16:07:10|333.3|333.1|333.3|333.1|333.3|333.1|333.25|333.05|0
1643126840000|2022-01-25 16:07:20|333.25|333.05|333.2|333|333.3|333.1|333.15|332.95|1
1643126850000|2022-01-25 16:07:30|333.15|332.95|333.1|332.9|333.2|332.95|333.1|332.9|3
1643126860000|2022-01-25 16:07:40|333.15|332.95|333.2|333|333.2|333|333.1|332.9|0
1643126870000|2022-01-25 16:07:50|333.15|333.05|333.15|333|333.2|333.05|333.15|333|0
1643126880000|2022-01-25 16:08:00|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333|1
1643126890000|2022-01-25 16:08:10|333.2|333|333.15|332.95|333.25|333|333.1|332.9|0
1643126900000|2022-01-25 16:08:20|333.2|332.9|333.15|332.95|333.2|332.95|333.15|332.9|0
1643126910000|2022-01-25 16:08:30|333.2|332.9|333|332.8|333.2|332.95|333|332.8|7
1643126920000|2022-01-25 16:08:40|332.95|332.75|332.95|332.75|332.95|332.8|332.9|332.7|3
1643126930000|2022-01-25 16:08:50|332.9|332.7|333|332.8|333|332.8|332.9|332.7|0
1643126940000|2022-01-25 16:09:00|333.05|332.85|333|332.85|333.05|332.85|333|332.85|2
1643126950000|2022-01-25 16:09:10|333.05|332.8|333|332.8|333.05|332.85|333|332.8|1
1643126960000|2022-01-25 16:09:20|333.05|332.85|333.05|332.85|333.1|332.9|333|332.85|2
1643126970000|2022-01-25 16:09:30|333|332.9|333.05|332.85|333.05|332.9|333|332.85|0
1643126980000|2022-01-25 16:09:40|333|332.8|333.05|332.85|333.05|332.9|333|332.8|0
1643126990000|2022-01-25 16:09:50|333.1|332.9|333.1|332.9|333.15|332.95|333.1|332.9|0
1643127000000|2022-01-25 16:10:00|333.15|332.95|333.25|333.1|333.25|333.1|333.15|332.95|0
1643127010000|2022-01-25 16:10:10|333.3|333.15|333.35|333.15|333.4|333.25|333.3|333.15|3
1643127020000|2022-01-25 16:10:20|333.3|333.1|333.35|333.15|333.35|333.2|333.25|333.1|2
1643127030000|2022-01-25 16:10:30|333.3||333.35||333.35||333.3||1
1643127040000|2022-01-25 16:10:40|333.3|333.1|333.25|333.1|333.35|333.1|333.2|333.05|0
1643127050000|2022-01-25 16:10:50|333.3||333.3||333.3||333.25||0
1643127060000|2022-01-25 16:11:00|333.35|333.15|333.35|333.2|333.4|333.25|333.3|333.15|0
1643127070000|2022-01-25 16:11:10|333.3|333.1|333.25|333.1|333.3|333.1|333.25|333.05|5
1643127080000|2022-01-25 16:11:20|333.3|333.05|333.25|333|333.3|333.05|333.2|333|1
1643127090000|2022-01-25 16:11:30|333.2|332.95|333.2|333|333.2|333|333.1|332.95|7
1643127100000|2022-01-25 16:11:40|333.15|332.95|333.15|332.95|333.15|332.95|333.1|332.95|5
1643127110000|2022-01-25 16:11:50|333.1|333|333.2|333.05|333.2|333.05|333.1|332.9|11
1643127120000|2022-01-25 16:12:00|333.15|333|333.15|332.95|333.2|333|333.1|332.95|1
1643127130000|2022-01-25 16:12:10|333.1|332.9|333|332.8|333.1|332.9|332.95|332.8|3
1643127140000|2022-01-25 16:12:20|332.95|332.75|332.95|332.75|333|332.8|332.95|332.75|0
1643127150000|2022-01-25 16:12:30|332.9|332.7|332.95|332.7|332.95|332.7|332.9|332.7|2
1643127160000|2022-01-25 16:12:40|333||332.95||333||332.95||0
1643127170000|2022-01-25 16:12:50|333||333||333||332.95||0
1643127180000|2022-01-25 16:13:00|333.05||332.95||333.05||332.95||2
1643127190000|2022-01-25 16:13:10|332.9|332.65|332.9|332.65|332.9|332.7|332.85|332.65|1
1643127200000|2022-01-25 16:13:20||332.7||332.65||332.7||332.65|0
1643127210000|2022-01-25 16:13:30||332.7||332.65||332.7||332.65|0
1643127220000|2022-01-25 16:13:40||332.7||332.7||332.7||332.65|0
1643127230000|2022-01-25 16:13:50|332.95|332.65|332.9|332.65|332.95|332.7|332.9|332.65|0
1643127240000|2022-01-25 16:14:00|332.95|332.7|333|332.7|333|332.7|332.95|332.65|0
1643127250000|2022-01-25 16:14:10|332.95||333||333||332.95||0
1643127260000|2022-01-25 16:14:20|332.95||333||333||332.95||1
1643127270000|2022-01-25 16:14:30|333.05|332.75|333.05|332.85|333.05|332.85|333.05|332.75|0
1643127280000|2022-01-25 16:14:40|333|332.8|333|332.8|333.05|332.85|333|332.8|1
1643127290000|2022-01-25 16:14:50|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.8|0
1643127300000|2022-01-25 16:15:00|333|332.8|333|332.85|333.05|332.9|332.95|332.8|5
1643127310000|2022-01-25 16:15:10|333.05|332.8|332.95|332.75|333.05|332.85|332.9|332.75|4
1643127320000|2022-01-25 16:15:20|333|332.8|332.95|332.75|333|332.8|332.95|332.75|1
1643127330000|2022-01-25 16:15:30|332.9|332.8|332.95|332.8|332.95|332.8|332.9|332.75|2
1643127340000|2022-01-25 16:15:40|332.9|332.75|333|332.85|333|332.85|332.9|332.75|1
1643127350000|2022-01-25 16:15:50|333.05|332.9|333.3|333.15|333.3|333.15|333.05|332.9|4
1643127360000|2022-01-25 16:16:00|333.25|333.1|333.35|333.15|333.4|333.2|333.25|333.1|4
1643127370000|2022-01-25 16:16:10|333.4|333.2|333.2|333|333.4|333.2|333.15|332.95|1
1643127380000|2022-01-25 16:16:20|333.15|332.95|333.2|333|333.2|333|333.15|332.95|0
1643127390000|2022-01-25 16:16:30|333.25|332.95|333.2|333|333.25|333|333.15|332.95|0
1643127400000|2022-01-25 16:16:40|333.15|332.95|333.2|333|333.2|333|333.1|332.95|0
1643127410000|2022-01-25 16:16:50|333.15|332.95|333.2|333|333.25|333|333.15|332.95|2
1643127420000|2022-01-25 16:17:00|333.15|332.95|333.1|332.9|333.15|332.95|333.05|332.85|1
1643127430000|2022-01-25 16:17:10|333.15|332.95|333.15|332.95|333.15|332.95|333.1|332.95|1
1643127440000|2022-01-25 16:17:20|333.2|333|333.15|332.95|333.2|333|333.1|332.95|0
1643127450000|2022-01-25 16:17:30|333.2|333|333.25|333.1|333.25|333.1|333.2|333|1
1643127460000|2022-01-25 16:17:40|333.3|333.05|333.35|333.2|333.35|333.2|333.25|333.05|0
1643127470000|2022-01-25 16:17:50|333.3|333.15|333.3|333.1|333.3|333.2|333.25|333.1|0
1643127480000|2022-01-25 16:18:00|333.35|333.15|333.4|333.15|333.4|333.15|333.3|333.1|0
1643127490000|2022-01-25 16:18:10|333.35|333.1|333.35|333.15|333.4|333.15|333.35|333.1|0
1643127500000|2022-01-25 16:18:20|333.4|333.2|333.45|333.2|333.5|333.2|333.4|333.2|0
1643127510000|2022-01-25 16:18:30|333.5|333.25|333.5|333.25|333.5|333.25|333.45|333.2|0
1643127520000|2022-01-25 16:18:40|333.45|333.2|333.4|333.15|333.5|333.2|333.35|333.15|0
1643127530000|2022-01-25 16:18:50|333.45|333.2|333.55|333.35|333.55|333.35|333.4|333.15|0
1643127540000|2022-01-25 16:19:00||333.4||333.35||333.4||333.35|0
1643127550000|2022-01-25 16:19:10|333.6|333.4|333.7|333.5|333.7|333.55|333.6|333.4|1
1643127560000|2022-01-25 16:19:20|333.75|333.55|333.7|333.5|333.75|333.55|333.7|333.5|6
1643127570000|2022-01-25 16:19:30|333.75|333.55|333.75|333.55|333.8|333.6|333.75|333.55|0
1643127580000|2022-01-25 16:19:40|333.8|333.5|333.7|333.5|333.8|333.55|333.65|333.5|0
1643127590000|2022-01-25 16:19:50|333.75|333.55|333.7|333.5|333.75|333.55|333.7|333.5|0
1643127600000|2022-01-25 16:20:00|333.75|333.45|333.65|333.45|333.75|333.45|333.6|333.4|2
1643127610000|2022-01-25 16:20:10|333.7|333.4|333.8|333.6|333.85|333.65|333.7|333.4|0
1643127620000|2022-01-25 16:20:20|333.85|333.65|333.8|333.65|333.85|333.7|333.8|333.65|2
1643127630000|2022-01-25 16:20:30|333.85|333.6|333.85|333.65|333.85|333.65|333.8|333.6|1
1643127640000|2022-01-25 16:20:40|333.8|333.6|333.85|333.65|333.9|333.7|333.8|333.6|3
1643127650000|2022-01-25 16:20:50|333.9|333.6|333.85|333.6|333.9|333.65|333.85|333.6|0
1643127660000|2022-01-25 16:21:00|333.8|333.55|333.75|333.55|333.8|333.6|333.75|333.55|1
1643127670000|2022-01-25 16:21:10|333.8|333.5|333.75|333.5|333.8|333.55|333.75|333.5|0
1643127680000|2022-01-25 16:21:20|333.8|333.55|333.75|333.55|333.8|333.55|333.75|333.55|0
1643127690000|2022-01-25 16:21:30|333.8|333.6|333.8|333.6|333.8|333.65|333.75|333.55|2
1643127700000|2022-01-25 16:21:40|333.75|333.55|333.8|333.6|333.85|333.65|333.75|333.55|1
1643127710000|2022-01-25 16:21:50|333.85|333.65|333.85|333.6|333.85|333.7|333.8|333.6|6
1643127720000|2022-01-25 16:22:00|333.8|333.65|333.75|333.55|333.85|333.65|333.7|333.55|1
1643127730000|2022-01-25 16:22:10|333.7|333.6|333.75|333.55|333.75|333.6|333.7|333.55|0
1643127740000|2022-01-25 16:22:20|333.7|333.5|333.7|333.45|333.75|333.5|333.7|333.45|0
1643127750000|2022-01-25 16:22:30|333.65|333.4|333.65|333.45|333.65|333.45|333.6|333.4|0
1643127760000|2022-01-25 16:22:40|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|0
1643127770000|2022-01-25 16:22:50|333.75|333.55|333.75|333.55|333.75|333.55|333.7|333.5|0
1643127780000|2022-01-25 16:23:00|333.7|333.6|333.75|333.55|333.75|333.6|333.7|333.55|3
1643127790000|2022-01-25 16:23:10|333.7|333.6|333.6|333.45|333.7|333.6|333.6|333.4|1
1643127800000|2022-01-25 16:23:20|333.65|333.5|333.75|333.6|333.8|333.6|333.6|333.5|1
1643127810000|2022-01-25 16:23:30|333.8|333.55|333.8|333.6|333.8|333.65|333.75|333.55|0
1643127820000|2022-01-25 16:23:40|333.75|333.65|333.85|333.7|333.85|333.7|333.75|333.6|0
1643127830000|2022-01-25 16:23:50||333.65||333.65||333.7||333.65|0
1643127840000|2022-01-25 16:24:00|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|5
1643127850000|2022-01-25 16:24:10|333.75|333.55|333.7|333.5|333.75|333.55|333.65|333.5|1
1643127860000|2022-01-25 16:24:20|333.65|333.55|333.75|333.55|333.75|333.55|333.65|333.5|0
1643127870000|2022-01-25 16:24:30|333.7|333.5|333.75|333.55|333.75|333.55|333.7|333.5|0
1643127880000|2022-01-25 16:24:40|333.7|333.5|333.75|333.55|333.75|333.55|333.7|333.5|0
1643127890000|2022-01-25 16:24:50|333.7|333.6|333.85|333.6|333.85|333.65|333.7|333.55|0
1643127900000|2022-01-25 16:25:00|333.8|333.55|333.85|333.65|333.9|333.7|333.8|333.55|91
1643127910000|2022-01-25 16:25:10|333.9|333.7|333.9|333.7|333.9|333.7|333.85|333.7|1
1643127920000|2022-01-25 16:25:20|333.85|333.65|333.8|333.6|333.9|333.7|333.8|333.6|6
1643127930000|2022-01-25 16:25:30|333.75|333.55|333.7|333.55|333.8|333.55|333.7|333.55|1
1643127940000|2022-01-25 16:25:40|333.75|333.5|333.75|333.6|333.75|333.6|333.7|333.5|1
1643127950000|2022-01-25 16:25:50|333.7|333.55|333.75|333.6|333.75|333.6|333.7|333.55|1
1643127960000|2022-01-25 16:26:00|333.7|333.55|333.7|333.5|333.75|333.55|333.7|333.5|11
1643127970000|2022-01-25 16:26:10|333.75|333.45|333.65|333.45|333.75|333.5|333.6|333.45|2
1643127980000|2022-01-25 16:26:20|333.7|333.5|333.65|333.45|333.7|333.55|333.65|333.45|1
1643127990000|2022-01-25 16:26:30|333.7|333.5|333.7|333.55|333.7|333.55|333.7|333.5|3
1643128000000|2022-01-25 16:26:40|333.65|333.5|333.75|333.6|333.75|333.6|333.65|333.5|1
1643128010000|2022-01-25 16:26:50|333.8|333.65|333.85|333.7|333.9|333.75|333.8|333.65|2
1643128020000|2022-01-25 16:27:00|333.8|333.6|333.75|333.55|333.8|333.6|333.7|333.55|9
1643128030000|2022-01-25 16:27:10|333.7|333.5|333.55|333.35|333.7|333.5|333.55|333.35|6
1643128040000|2022-01-25 16:27:20|333.6|333.4|333.55|333.35|333.6|333.4|333.55|333.3|0
1643128050000|2022-01-25 16:27:30|333.6|333.4|333.55|333.4|333.65|333.45|333.55|333.4|0
1643128060000|2022-01-25 16:27:40|333.5|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643128070000|2022-01-25 16:27:50|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.2|2
1643128080000|2022-01-25 16:28:00|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|0
1643128090000|2022-01-25 16:28:10|333.55|333.35|333.55|333.4|333.55|333.4|333.55|333.3|1
1643128100000|2022-01-25 16:28:20|333.5|333.35|333.5|333.3|333.5|333.35|333.5|333.25|1
1643128110000|2022-01-25 16:28:30|333.55|333.35|333.55|333.35|333.55|333.4|333.5|333.3|0
1643128120000|2022-01-25 16:28:40||333.4||333.35||333.4||333.35|0
1643128130000|2022-01-25 16:28:50|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.35|0
1643128140000|2022-01-25 16:29:00|333.65|333.45|333.55|333.35|333.65|333.45|333.55|333.35|1
1643128150000|2022-01-25 16:29:10|333.6|333.4|333.55|333.35|333.6|333.4|333.55|333.35|0
1643128160000|2022-01-25 16:29:20|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.4|3
1643128170000|2022-01-25 16:29:30|333.55|333.35|333.6|333.4|333.6|333.4|333.55|333.35|1
1643128180000|2022-01-25 16:29:40|333.55|333.35|333.6|333.4|333.6|333.4|333.55|333.35|5
1643128190000|2022-01-25 16:29:50|333.55|333.35|333.55|333.35|333.6|333.45|333.5|333.3|8
1643128200000|2022-01-25 16:30:00|333.6|333.3|333.45|333.25|333.6|333.35|333.45|333.25|7
1643128210000|2022-01-25 16:30:10|333.5|333.3|333.4|333.15|333.55|333.3|333.35|333.15|0
1643128220000|2022-01-25 16:30:20|333.35|333.2|333.4|333.2|333.4|333.2|333.3|333.15|4
1643128230000|2022-01-25 16:30:30|333.45|333.25|333.5|333.35|333.55|333.35|333.45|333.2|2
1643128240000|2022-01-25 16:30:40|333.55|333.3|333.55|333.3|333.55|333.35|333.5|333.3|2
1643128250000|2022-01-25 16:30:50|333.5|333.35|333.5|333.3|333.55|333.35|333.45|333.25|1
1643128260000|2022-01-25 16:31:00|333.45|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1643128270000|2022-01-25 16:31:10|333.55|333.35|333.5|333.3|333.6|333.4|333.5|333.3|3
1643128280000|2022-01-25 16:31:20|333.45|333.25|333.45|333.3|333.5|333.3|333.45|333.25|0
1643128290000|2022-01-25 16:31:30|333.5|333.25|333.4|333.2|333.5|333.35|333.4|333.2|6
1643128300000|2022-01-25 16:31:40|333.35|333.15|333.3|333.15|333.4|333.15|333.25|333.1|2
1643128310000|2022-01-25 16:31:50|333.35|333.1|333.25|333.05|333.35|333.1|333.25|333.05|8
1643128320000|2022-01-25 16:32:00|333.3|333.1|333.35|333.2|333.35|333.2|333.25|333.05|4
1643128330000|2022-01-25 16:32:10|333.4|333.15|333.35|333.15|333.4|333.25|333.35|333.15|4
1643128340000|2022-01-25 16:32:20|333.4|333.2|333.4|333.15|333.45|333.25|333.35|333.15|2
1643128350000|2022-01-25 16:32:30|333.35|333.2|333.35|333.15|333.4|333.2|333.35|333.15|1
1643128360000|2022-01-25 16:32:40|333.4|333.2|333.3|333.15|333.45|333.25|333.3|333.1|0
1643128370000|2022-01-25 16:32:50|333.35|333.2|333.4|333.15|333.4|333.2|333.35|333.15|0
1643128380000|2022-01-25 16:33:00|333.45|333.2|333.5|333.35|333.55|333.35|333.45|333.2|1
1643128390000|2022-01-25 16:33:10|333.45|333.3|333.4|333.2|333.45|333.3|333.4|333.2|2
1643128400000|2022-01-25 16:33:20|333.35|333.15|333.35|333.1|333.35|333.15|333.3|333.1|1
1643128410000|2022-01-25 16:33:30|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.1|0
1643128420000|2022-01-25 16:33:40|333.3|333.1|333.35|333.15|333.35|333.15|333.3|333.1|0
1643128430000|2022-01-25 16:33:50|333.4|333.1|333.35|333.15|333.4|333.25|333.35|333.1|0
1643128440000|2022-01-25 16:34:00|333.4|333.1|333.4|333.15|333.4|333.15|333.35|333.1|0
1643128450000|2022-01-25 16:34:10|333.35|333.1|333.4|333.2|333.45|333.25|333.35|333.1|0
1643128460000|2022-01-25 16:34:20|333.45|333.15|333.35|333.1|333.45|333.2|333.35|333.1|0
1643128470000|2022-01-25 16:34:30|333.3|333.05|333.25|333.05|333.35|333.1|333.25|333.05|1
1643128480000|2022-01-25 16:34:40|333.2|333|333.2|332.95|333.2|333.05|333.2|332.95|1
1643128490000|2022-01-25 16:34:50||333||333||333||332.95|0
1643128500000|2022-01-25 16:35:00|333.15|332.95|333.05|332.85|333.15|333|333.05|332.85|0
1643128510000|2022-01-25 16:35:10|333.1|332.9|333.2|333|333.2|333.05|333.1|332.85|1
1643128520000|2022-01-25 16:35:20|333.25|333.05|333.2|333|333.25|333.05|333.15|332.95|2
1643128530000|2022-01-25 16:35:30|333.15|332.95|333.2|333.05|333.25|333.1|333.15|332.95|0
1643128540000|2022-01-25 16:35:40|333.25|333|333.2|333|333.25|333.05|333.2|333|2
1643128550000|2022-01-25 16:35:50|333.15|332.95|333.15|332.95|333.2|333|333.1|332.9|21
1643128560000|2022-01-25 16:36:00|333.1|332.9|333|332.8|333.1|332.9|332.95|332.75|1
1643128570000|2022-01-25 16:36:10|332.95|332.85|333|332.8|333|332.85|332.95|332.8|0
1643128580000|2022-01-25 16:36:20|332.95|332.85|333|332.85|333|332.85|332.95|332.8|0
1643128590000|2022-01-25 16:36:30|332.95|332.8|332.95|332.8|333|332.8|332.95|332.75|12
1643128600000|2022-01-25 16:36:40|332.9|332.75|333|332.85|333|332.85|332.9|332.75|8
1643128610000|2022-01-25 16:36:50|333.05||333.05||333.05||333||4
1643128620000|2022-01-25 16:37:00|333|332.8|332.9|332.75|333.05|332.8|332.9|332.75|10
1643128630000|2022-01-25 16:37:10|332.95|332.8|333|332.8|333|332.85|332.9|332.8|0
1643128640000|2022-01-25 16:37:20|332.95|332.85|332.95|332.75|333|332.85|332.9|332.75|1
1643128650000|2022-01-25 16:37:30|333|332.8|332.95|332.75|333|332.8|332.95|332.75|2
1643128660000|2022-01-25 16:37:40|332.9|332.7|332.9|332.7|332.95|332.7|332.85|332.65|4
1643128670000|2022-01-25 16:37:50|332.85|332.65|332.9|332.7|332.9|332.7|332.8|332.65|1
1643128680000|2022-01-25 16:38:00|332.85|332.65|332.8|332.65|332.85|332.65|332.8|332.6|0
1643128690000|2022-01-25 16:38:10|332.85|332.6|332.85|332.7|332.85|332.7|332.85|332.6|1
1643128700000|2022-01-25 16:38:20|332.8|332.65|332.8|332.6|332.8|332.65|332.8|332.6|1
1643128710000|2022-01-25 16:38:30|332.75|332.55|332.8|332.6|332.8|332.6|332.75|332.55|3
1643128720000|2022-01-25 16:38:40|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|0
1643128730000|2022-01-25 16:38:50|332.75|332.65|332.8|332.65|332.8|332.65|332.75|332.6|0
1643128740000|2022-01-25 16:39:00|332.75|332.6|332.75|332.55|332.8|332.65|332.75|332.55|2
1643128760000|2022-01-25 16:39:20|332.8|332.6|332.8|332.65|332.85|332.7|332.75|332.6|3
1643128770000|2022-01-25 16:39:30|332.85|332.6|332.8|332.6|332.85|332.65|332.8|332.6|0
1643128780000|2022-01-25 16:39:40|332.85|332.65|332.9|332.65|332.9|332.65|332.8|332.6|3
1643128790000|2022-01-25 16:39:50|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.6|0
1643128800000|2022-01-25 16:40:00|332.75|332.6|332.75|332.55|332.75|332.6|332.7|332.55|1
1643128810000|2022-01-25 16:40:10|332.7|332.5|332.7|332.5|332.75|332.5|332.65|332.5|3
1643128820000|2022-01-25 16:40:20|332.65|332.55|332.7|332.5|332.7|332.55|332.65|332.5|0
1643128830000|2022-01-25 16:40:30||332.55||332.5||332.55||332.5|0
1643128840000|2022-01-25 16:40:40|332.75|332.55|332.8|332.65|332.8|332.65|332.75|332.5|3
1643128850000|2022-01-25 16:40:50|332.75|332.55|332.75|332.55|332.75|332.55|332.7|332.5|3
1643128860000|2022-01-25 16:41:00|332.7|332.5|332.7|332.55|332.75|332.55|332.7|332.5|0
1643128870000|2022-01-25 16:41:10|332.75|332.5|332.75|332.55|332.75|332.6|332.7|332.5|0
1643128880000|2022-01-25 16:41:20|332.7|332.5|332.7|332.5|332.75|332.55|332.7|332.5|0
1643128890000|2022-01-25 16:41:30|332.75|332.55|332.75|332.55|332.75|332.55|332.75|332.55|0
1643128900000|2022-01-25 16:41:40|332.8|332.6|332.8|332.6|332.85|332.65|332.8|332.55|0
1643128910000|2022-01-25 16:41:50|332.85|332.65|332.95|332.75|332.95|332.75|332.85|332.65|2
1643128920000|2022-01-25 16:42:00|332.9|332.8|332.9|332.65|332.95|332.8|332.9|332.65|2
1643128930000|2022-01-25 16:42:10||332.7||332.65||332.7||332.65|0
1643128940000|2022-01-25 16:42:20||332.6||332.65||332.65||332.6|0
1643128950000|2022-01-25 16:42:30|332.95|332.7|332.95|332.8|332.95|332.8|332.95|332.7|0
1643128960000|2022-01-25 16:42:40|332.9|332.7|332.9|332.7|332.95|332.75|332.85|332.7|5
1643128980000|2022-01-25 16:43:00|332.85|332.65|332.85|332.65|332.85|332.7|332.8|332.6|2
1643128990000|2022-01-25 16:43:10|332.9|332.7|332.9|332.7|332.95|332.7|332.9|332.65|0
1643129000000|2022-01-25 16:43:20|332.95|332.65|332.9|332.7|332.95|332.7|332.9|332.65|0
1643129010000|2022-01-25 16:43:30|332.95|332.65|332.9|332.7|332.95|332.7|332.9|332.65|0
1643129020000|2022-01-25 16:43:40|332.95|332.65|332.9|332.65|332.95|332.7|332.9|332.65|0
1643129030000|2022-01-25 16:43:50|332.95|332.7|332.95|332.7|333|332.7|332.9|332.65|0
1643129050000|2022-01-25 16:44:10|333||332.95||333||332.95||0
1643129060000|2022-01-25 16:44:20|333||333||333||332.95||0
1643129070000|2022-01-25 16:44:30|333.05|332.75|333.05|332.8|333.1|332.9|333.05|332.75|3
1643129080000|2022-01-25 16:44:40|333|332.85|333.05|332.8|333.05|332.85|333|332.8|0
1643129090000|2022-01-25 16:44:50|333|332.85|333.05|332.8|333.05|332.85|333|332.8|0
1643129100000|2022-01-25 16:45:00|333|332.85|333.05|332.9|333.05|332.9|333|332.8|0
1643129110000|2022-01-25 16:45:10|333.1|332.95|333.15|332.9|333.15|332.95|333.1|332.9|0
1643129120000|2022-01-25 16:45:20|333.2|332.95|333.25|333|333.25|333|333.2|332.95|0
1643129130000|2022-01-25 16:45:30|333.2|332.95|333.2|332.95|333.25|333|333.2|332.95|0
1643129140000|2022-01-25 16:45:40|333.25|333|333.2|332.95|333.25|333|333.2|332.95|0
1643129150000|2022-01-25 16:45:50|333.25|333|333.25|333|333.25|333.05|333.2|333|0
1643129160000|2022-01-25 16:46:00|333.3|333.05|333.3|333.1|333.3|333.1|333.3|333|0
1643129170000|2022-01-25 16:46:10|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.1|0
1643129180000|2022-01-25 16:46:20|333.3|333.1|333.3|333.1|333.35|333.1|333.3|333.1|1
1643129190000|2022-01-25 16:46:30|333.35|333.15|333.3|333.05|333.35|333.15|333.3|333.05|0
1643129210000|2022-01-25 16:46:50|333.35|333.1|333.35|333.15|333.35|333.15|333.35|333.05|0
1643129220000|2022-01-25 16:47:00|333.3|333.1|333.3|333.1|333.35|333.15|333.3|333.1|2
1643129230000|2022-01-25 16:47:10|333.35||333.3||333.35||333.3||0
1643129240000|2022-01-25 16:47:20|333.35|333.05|333.35|333.1|333.35|333.1|333.3|333.05|4
1643129250000|2022-01-25 16:47:30|333.3|333.05|333.35|333.15|333.35|333.15|333.3|333.05|0
1643129260000|2022-01-25 16:47:40|333.3|333.1|333.3|333.05|333.3|333.1|333.3|333|16
1643129280000|2022-01-25 16:48:00|333.25|333|333.2|333|333.25|333|333.2|333|0
1643129290000|2022-01-25 16:48:10|333.15|332.95|333.1|332.95|333.15|332.95|333.1|332.9|1
1643129300000|2022-01-25 16:48:20|333.15|332.9|333.15|332.95|333.15|332.95|333.1|332.9|4
1643129310000|2022-01-25 16:48:30|333.1|332.9|333.1|332.9|333.15|332.9|333.1|332.9|1
1643129320000|2022-01-25 16:48:40|333.15|332.95|333.2|333.05|333.25|333.05|333.15|332.95|1
1643129330000|2022-01-25 16:48:50|333.25||333.25||333.25||333.2||1
1643129340000|2022-01-25 16:49:00|333.2|333|333.2|333.05|333.25|333.05|333.15|333|2
1643129350000|2022-01-25 16:49:10|333.15|333|333.2|333|333.2|333|333.15|333|2
1643129360000|2022-01-25 16:49:20|333.15||333.15||333.2||333.15||0
1643129370000|2022-01-25 16:49:30|333.1|332.95|333.1|332.9|333.15|332.95|333.05|332.9|3
1643129380000|2022-01-25 16:49:40|333.05|332.95|333.15|332.95|333.15|333|333.05|332.9|2
1643129390000|2022-01-25 16:49:50|333.2|333|333.2|333|333.2|333|333.15|333|0
1643129400000|2022-01-25 16:50:00|333.15|332.95|333.15|332.95|333.2|332.95|333.15|332.95|2
1643129410000|2022-01-25 16:50:10|333.2|332.9|333.2|332.95|333.2|332.95|333.15|332.9|0
1643129420000|2022-01-25 16:50:20||333||333||333.05||332.95|0
1643129430000|2022-01-25 16:50:30|333.25|333.05|333.35|333.15|333.35|333.15|333.25|333.05|1
1643129440000|2022-01-25 16:50:40|333.3|333.1|333.3|333.1|333.35|333.1|333.3|333.1|0
1643129450000|2022-01-25 16:50:50|333.35||333.35||333.35||333.3||0
1643129460000|2022-01-25 16:51:00|333.3|333.15|333.35|333.1|333.4|333.15|333.3|333.1|0
1643129470000|2022-01-25 16:51:10|333.4|333.15|333.4|333.2|333.4|333.2|333.4|333.15|0
1643129480000|2022-01-25 16:51:20|333.35|333.15|333.35|333.15|333.4|333.15|333.35|333.15|0
1643129490000|2022-01-25 16:51:30|333.4|333.2|333.45|333.2|333.45|333.2|333.35|333.2|0
1643129500000|2022-01-25 16:51:40|333.4|333.15|333.4|333.15|333.4|333.15|333.4|333.15|0
1643129510000|2022-01-25 16:51:50|333.45|333.2|333.4|333.15|333.45|333.2|333.4|333.15|0
1643129520000|2022-01-25 16:52:00|333.45|333.2|333.45|333.25|333.5|333.3|333.4|333.2|0
1643129530000|2022-01-25 16:52:10|333.4|333.2|333.5|333.3|333.5|333.3|333.4|333.2|5
1643129540000|2022-01-25 16:52:20|333.45|333.25|333.35|333.15|333.45|333.25|333.35|333.15|5
1643129550000|2022-01-25 16:52:30|333.4|333.2|333.35|333.1|333.4|333.2|333.25|333.1|4
1643129560000|2022-01-25 16:52:40||333.15||333.2||333.2||333.1|0
1643129570000|2022-01-25 16:52:50|333.4||333.4||333.4||333.4||1
1643129580000|2022-01-25 16:53:00|333.45|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1643129590000|2022-01-25 16:53:10|333.45|333.25|333.5|333.25|333.5|333.3|333.45|333.25|0
1643129600000|2022-01-25 16:53:20|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.25|0
1643129610000|2022-01-25 16:53:30|333.45|333.25|333.45|333.25|333.5|333.3|333.45|333.25|0
1643129620000|2022-01-25 16:53:40|333.5|333.3|333.5|333.25|333.5|333.3|333.45|333.25|0
1643129630000|2022-01-25 16:53:50|333.45|333.2|333.45|333.25|333.5|333.25|333.45|333.2|0
1643129640000|2022-01-25 16:54:00|333.5|333.2|333.55|333.3|333.55|333.35|333.45|333.2|0
1643129650000|2022-01-25 16:54:10|333.5|333.35|333.5|333.3|333.5|333.35|333.5|333.3|0
1643129660000|2022-01-25 16:54:20|333.45||333.5||333.5||333.45||1
1643129670000|2022-01-25 16:54:30|333.55|333.35|333.55|333.35|333.55|333.35|333.5|333.35|2
1643129680000|2022-01-25 16:54:40|333.6||333.55||333.6||333.55||0
1643129690000|2022-01-25 16:54:50|333.6|333.4|333.55|333.35|333.6|333.4|333.55|333.35|0
1643129700000|2022-01-25 16:55:00|333.6|333.4|333.55|333.35|333.6|333.4|333.55|333.35|0
1643129710000|2022-01-25 16:55:10|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.35|0
1643129720000|2022-01-25 16:55:20|333.55|333.35|333.55|333.35|333.6|333.4|333.55|333.35|0
1643129730000|2022-01-25 16:55:30|333.45|333.3|333.45|333.25|333.5|333.3|333.45|333.25|1
1643129740000|2022-01-25 16:55:40|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.25|0
1643129750000|2022-01-25 16:55:50|333.45|333.25|333.45|333.25|333.45|333.3|333.45|333.25|0
1643129760000|2022-01-25 16:56:00|333.5|333.2|333.5|333.25|333.5|333.25|333.45|333.2|0
1643129770000|2022-01-25 16:56:10|333.55|333.3|333.55|333.3|333.55|333.35|333.5|333.3|0
1643129780000|2022-01-25 16:56:20|333.5||333.55||333.55||333.5||0
1643129790000|2022-01-25 16:56:30|333.6|333.35|333.5|333.3|333.6|333.35|333.5|333.3|1
1643129800000|2022-01-25 16:56:40|333.45|333.25|333.5|333.3|333.55|333.3|333.45|333.25|26
1643129810000|2022-01-25 16:56:50|333.45|333.25|333.4|333.25|333.45|333.25|333.4|333.25|1
1643129820000|2022-01-25 16:57:00|333.45|333.2|333.4|333.25|333.5|333.35|333.4|333.2|15
1643129830000|2022-01-25 16:57:10|333.35|333.2|333.2|333.05|333.4|333.2|333.2|333.05|3
1643129840000|2022-01-25 16:57:20|333.25|333|333.15|332.95|333.25|333.05|333.15|332.95|5
1643129850000|2022-01-25 16:57:30|333.1|332.9|333|332.8|333.1|332.9|333|332.8|0
1643129860000|2022-01-25 16:57:40|333.05||333.05||333.05||333||0
1643129870000|2022-01-25 16:57:50|333|332.85|333.05|332.85|333.05|332.85|333|332.8|0
1643129880000|2022-01-25 16:58:00|333|332.8|333|332.75|333.05|332.8|332.95|332.75|0
1643129890000|2022-01-25 16:58:10|332.95|332.8|333|332.75|333|332.8|332.95|332.75|0
1643129900000|2022-01-25 16:58:20|333.05|332.8|333.1|332.85|333.1|332.9|333.05|332.75|0
1643129910000|2022-01-25 16:58:30|333.05|332.8|333|332.8|333.05|332.8|332.95|332.8|0
1643129920000|2022-01-25 16:58:40|333.05|332.85|333.05|332.8|333.05|332.85|333|332.8|0
1643129930000|2022-01-25 16:58:50|333|332.85|333|332.8|333.05|332.85|333|332.8|0
1643129940000|2022-01-25 16:59:00|332.95|332.75|332.95|332.75|332.95|332.75|332.9|332.75|0
1643129950000|2022-01-25 16:59:10|332.9|332.8|332.9|332.7|332.95|332.8|332.9|332.7|0
1643129960000|2022-01-25 16:59:20|332.95||332.95||332.95||332.9||0
1643129970000|2022-01-25 16:59:30|332.9||332.95||332.95||332.9||0
1643129990000|2022-01-25 16:59:50|332.9|332.65|332.9|332.7|332.9|332.7|332.85|332.65|0
1643130000000|2022-01-25 17:00:00|332.85|332.65|332.8|332.6|332.85|332.65|332.8|332.6|0
1643130010000|2022-01-25 17:00:10|332.75|332.65|332.9|332.7|332.9|332.7|332.75|332.6|0
1643130020000|2022-01-25 17:00:20|332.95||332.95||333||332.95||0
1643130030000|2022-01-25 17:00:30|333||332.95||333||332.95||0
1643130040000|2022-01-25 17:00:40|333||332.9||333||332.9||0
1643130050000|2022-01-25 17:00:50|332.95||332.9||333||332.9||0
1643130060000|2022-01-25 17:01:00|332.85|332.65|332.9|332.65|332.9|332.7|332.85|332.65|0
1643130070000|2022-01-25 17:01:10|332.95|332.7|332.95|332.7|332.95|332.7|332.9|332.65|1
1643130080000|2022-01-25 17:01:20|332.9||332.95||332.95||332.9||1
1643130090000|2022-01-25 17:01:30|332.9|332.65|332.9|332.7|332.95|332.7|332.9|332.65|0
1643130100000|2022-01-25 17:01:40|332.95|332.65|332.95|332.7|333|332.7|332.95|332.65|2
1643130110000|2022-01-25 17:01:50|333|332.75|333|332.75|333|332.85|332.9|332.75|5
1643130120000|2022-01-25 17:02:00|332.95|332.8|332.9|332.75|333|332.8|332.9|332.75|0
1643130130000|2022-01-25 17:02:10|332.95|332.7|332.9|332.7|332.95|332.7|332.9|332.7|2
1643130140000|2022-01-25 17:02:20|332.95||332.95||332.95||332.9||0
1643130150000|2022-01-25 17:02:30|332.9||332.9||332.95||332.9||0
1643130160000|2022-01-25 17:02:40|332.95||332.95||332.95||332.9||0
1643130170000|2022-01-25 17:02:50|332.9||333||333||332.9||0
1643130180000|2022-01-25 17:03:00|332.95||333||333||332.95||0
1643130190000|2022-01-25 17:03:10|332.95||333||333||332.95||0
1643130210000|2022-01-25 17:03:30|332.95||332.95||332.95||332.95||0
1643130220000|2022-01-25 17:03:40|333|332.75|333.1|332.95|333.15|332.95|333|332.75|3
1643130230000|2022-01-25 17:03:50|333.05|332.9|333.05|332.85|333.05|332.9|333|332.85|2
1643130240000|2022-01-25 17:04:00|333.1|332.9|333|332.8|333.1|332.9|332.95|332.8|1
1643130250000|2022-01-25 17:04:10|333.05|332.85|333.05|332.85|333.1|332.9|333|332.85|0
1643130260000|2022-01-25 17:04:20||332.9||332.85||332.9||332.85|0
1643130270000|2022-01-25 17:04:30|333.1|332.9|333.1|332.95|333.1|332.95|333.1|332.85|0
1643130280000|2022-01-25 17:04:40|333.15|333|333.2|333.05|333.2|333.05|333.15|332.95|2
1643130290000|2022-01-25 17:04:50|333.25|333.1|333.25|333.05|333.25|333.1|333.2|333|1
1643130300000|2022-01-25 17:05:00|333.3|333.1|333.45|333.3|333.45|333.3|333.25|333.1|0
1643130310000|2022-01-25 17:05:10|333.5|333.25|333.4|333.25|333.55|333.4|333.4|333.2|3
1643130320000|2022-01-25 17:05:20|333.45|333.2|333.5|333.25|333.5|333.3|333.4|333.2|1
1643130330000|2022-01-25 17:05:30|333.45|333.3|333.45|333.25|333.5|333.35|333.45|333.25|6
1643130340000|2022-01-25 17:05:40|333.4|333.2|333.35|333.15|333.4|333.2|333.35|333.15|1
1643130350000|2022-01-25 17:05:50|333.4|333.2|333.4|333.15|333.4|333.2|333.35|333.15|0
1643130360000|2022-01-25 17:06:00|333.45|333.2|333.45|333.25|333.45|333.3|333.4|333.2|0
1643130370000|2022-01-25 17:06:10|333.4|333.2|333.4|333.2|333.45|333.2|333.4|333.15|0
1643130380000|2022-01-25 17:06:20|333.45|333.25|333.45|333.25|333.45|333.3|333.4|333.25|0
1643130390000|2022-01-25 17:06:30|333.4|333.3|333.5|333.3|333.5|333.35|333.4|333.3|0
1643130400000|2022-01-25 17:06:40|333.45|333.25|333.45|333.25|333.5|333.3|333.45|333.25|0
1643130410000|2022-01-25 17:06:50|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.3|0
1643130420000|2022-01-25 17:07:00|333.55|333.35|333.65|333.45|333.65|333.5|333.55|333.35|1
1643130430000|2022-01-25 17:07:10|333.6|333.5|333.6|333.4|333.65|333.5|333.6|333.4|0
1643130440000|2022-01-25 17:07:20|333.65|333.45|333.6|333.4|333.65|333.45|333.6|333.4|0
1643130450000|2022-01-25 17:07:30|333.55|333.35|333.45|333.3|333.55|333.35|333.45|333.3|1
1643130460000|2022-01-25 17:07:40|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.3|0
1643130470000|2022-01-25 17:07:50|333.6|333.4|333.6|333.4|333.6|333.45|333.55|333.4|1
1643130480000|2022-01-25 17:08:00|333.55|333.35|333.55|333.35|333.6|333.35|333.55|333.3|1
1643130490000|2022-01-25 17:08:10|333.6|333.3|333.55|333.35|333.6|333.4|333.55|333.3|0
1643130500000|2022-01-25 17:08:20|333.6|333.4|333.55|333.35|333.6|333.4|333.55|333.35|0
1643130510000|2022-01-25 17:08:30|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.4|0
1643130520000|2022-01-25 17:08:40|333.55|333.35|333.5|333.3|333.6|333.35|333.5|333.3|0
1643130530000|2022-01-25 17:08:50|333.45|333.35|333.45|333.25|333.5|333.35|333.45|333.25|0
1643130540000|2022-01-25 17:09:00|333.5|333.3|333.55|333.3|333.55|333.35|333.5|333.3|0
1643130550000|2022-01-25 17:09:10|333.5|333.35|333.5|333.3|333.55|333.35|333.5|333.3|0
1643130560000|2022-01-25 17:09:20|333.55|333.25|333.45|333.25|333.55|333.25|333.4|333.25|0
1643130570000|2022-01-25 17:09:30|333.4|333.2|333.4|333.2|333.45|333.25|333.35|333.15|1
1643130580000|2022-01-25 17:09:40|333.35|333.15|333.3|333.1|333.35|333.15|333.3|333.1|4
1643130590000|2022-01-25 17:09:50|333.25|333.15|333.3|333.15|333.3|333.15|333.25|333.1|12
1643130600000|2022-01-25 17:10:00|333.25|333.1|333.25|333.05|333.25|333.15|333.2|333|3
1643130610000|2022-01-25 17:10:10|333.3|333.1|333.25|333.05|333.3|333.1|333.2|333|0
1643130620000|2022-01-25 17:10:20|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.05|1
1643130630000|2022-01-25 17:10:30|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.05|0
1643130640000|2022-01-25 17:10:40|333.25|333.05|333.3|333.1|333.3|333.1|333.2|333|3
1643130650000|2022-01-25 17:10:50|333.25|333.05|333.2|333|333.25|333.1|333.2|333|0
1643130660000|2022-01-25 17:11:00|333.25|333.05|333.2|333|333.25|333.05|333.15|332.95|1
1643130670000|2022-01-25 17:11:10|333.25|333.05|333.25|333|333.25|333.1|333.2|333|0
1643130680000|2022-01-25 17:11:20|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333|0
1643130690000|2022-01-25 17:11:30|333.2|333|333.15|332.95|333.25|333.05|333.15|332.95|0
1643130700000|2022-01-25 17:11:40|333.2|333|333.2|333|333.25|333.1|333.15|332.95|0
1643130710000|2022-01-25 17:11:50|333.25|333.05|333.25|333.05|333.25|333.05|333.2|333|0
1643130720000|2022-01-25 17:12:00|333.2|333|333.2|333.05|333.25|333.05|333.15|332.95|0
1643130730000|2022-01-25 17:12:10|333.25|333|333.3|333.1|333.3|333.15|333.25|333|2
1643130740000|2022-01-25 17:12:20|333.25|333.05|333.1|332.95|333.25|333.1|333.1|332.95|0
1643130750000|2022-01-25 17:12:30|333.05|332.9|333.1|332.9|333.15|333|333.05|332.9|2
1643130760000|2022-01-25 17:12:40|333.15|332.95|333.2|333|333.2|333|333.1|332.9|1
1643130770000|2022-01-25 17:12:50|333.15|333.05|333.15|333|333.2|333.05|333.15|332.95|0
1643130780000|2022-01-25 17:13:00|333.2|332.95|333.15|333|333.2|333.05|333.15|332.95|0
1643130790000|2022-01-25 17:13:10|333.2|332.95|333.2|333|333.2|333|333.15|332.95|0
1643130800000|2022-01-25 17:13:20|333.15|332.95|333.25|333.05|333.25|333.1|333.15|332.95|0
1643130810000|2022-01-25 17:13:30||333.1||333.1||333.1||333.05|0
1643130820000|2022-01-25 17:13:40|333.2|333.05|333.25|333.05|333.25|333.1|333.2|333.05|1
1643130830000|2022-01-25 17:13:50|333.2|333.1|333.25|333.05|333.25|333.1|333.2|333.05|0
1643130840000|2022-01-25 17:14:00|333.2|333|333.2|333.05|333.25|333.05|333.15|333|0
1643130850000|2022-01-25 17:14:10|333.25|333|333.25|333.05|333.25|333.05|333.15|333|0
1643130860000|2022-01-25 17:14:20|333.2|333|333.3|333.1|333.3|333.15|333.2|333|1
1643130870000|2022-01-25 17:14:30|333.25|333.05|333.3|333.15|333.3|333.15|333.2|333.05|0
1643130880000|2022-01-25 17:14:40|333.35|333.1|333.3|333.1|333.35|333.2|333.3|333.1|0
1643130890000|2022-01-25 17:14:50|333.25||333.3||333.3||333.25||0
1643130900000|2022-01-25 17:15:00|333.35|333.15|333.4|333.2|333.4|333.25|333.35|333.1|2
1643130910000|2022-01-25 17:15:10|333.35|333.25|333.5|333.3|333.5|333.3|333.35|333.2|1
1643130920000|2022-01-25 17:15:20|333.45|333.25|333.35|333.15|333.5|333.3|333.3|333.15|1
1643130930000|2022-01-25 17:15:30|333.4|333.2|333.35|333.2|333.4|333.2|333.35|333.15|0
1643130940000|2022-01-25 17:15:40|333.4|333.15|333.35|333.1|333.4|333.15|333.35|333.1|0
1643130950000|2022-01-25 17:15:50||333.15||333.15||333.15||333.1|0
1643130960000|2022-01-25 17:16:00|333.3|333.1|333.25|332.95|333.3|333.1|333.25|332.95|1
1643130970000|2022-01-25 17:16:10|333.2|333|333.15|332.85|333.2|333|333.15|332.85|0
1643130980000|2022-01-25 17:16:20|333.1|332.9|333|332.8|333.1|332.9|333|332.8|2
1643130990000|2022-01-25 17:16:30|332.95|332.75|333|332.8|333|332.8|332.95|332.75|0
1643131000000|2022-01-25 17:16:40|332.95|332.75|332.9|332.75|333|332.8|332.9|332.7|1
1643131010000|2022-01-25 17:16:50|332.95|332.7|332.9|332.7|332.95|332.75|332.9|332.7|0
1643131020000|2022-01-25 17:17:00|332.95|332.75|332.9|332.7|332.95|332.75|332.9|332.7|0
1643131030000|2022-01-25 17:17:10|332.95|332.75|332.95|332.75|333|332.8|332.9|332.75|0
1643131040000|2022-01-25 17:17:20|333|332.8|332.95|332.75|333|332.8|332.95|332.75|0
1643131050000|2022-01-25 17:17:30|333|332.8|333|332.85|333.05|332.85|333|332.8|0
1643131060000|2022-01-25 17:17:40|332.95|332.8|333|332.85|333.05|332.85|332.95|332.8|0
1643131070000|2022-01-25 17:17:50|332.95|332.8|333.05|332.8|333.05|332.85|332.95|332.75|0
1643131080000|2022-01-25 17:18:00|333.1|332.85|333.05|332.85|333.1|332.9|333|332.85|2
1643131090000|2022-01-25 17:18:10|333.1|332.9|333|332.8|333.1|332.9|332.95|332.8|0
1643131100000|2022-01-25 17:18:20|332.95|332.85|333.05|332.85|333.05|332.85|332.95|332.8|0
1643131110000|2022-01-25 17:18:30||332.8||332.8||332.85||332.8|0
1643131120000|2022-01-25 17:18:40|333|332.85|333.1|332.85|333.1|332.85|333|332.8|0
1643131130000|2022-01-25 17:18:50|333.15|332.9|333.1|332.9|333.15|332.95|333.1|332.9|0
1643131140000|2022-01-25 17:19:00|333.15|332.85|333.1|332.9|333.15|332.9|333.1|332.85|0
1643131150000|2022-01-25 17:19:10|333.15|332.85|333.05|332.85|333.15|332.9|333|332.8|0
1643131160000|2022-01-25 17:19:20|333|332.8|333.05|332.85|333.05|332.85|333|332.8|0
1643131170000|2022-01-25 17:19:30|333.1|332.9|333.15|332.95|333.15|332.95|333.1|332.9|0
1643131180000|2022-01-25 17:19:40|333.2|333|333.2|333|333.25|333.05|333.2|333|0
1643131190000|2022-01-25 17:19:50|333.15|332.95|333.15|332.95|333.15|333|333.15|332.95|0
1643131200000|2022-01-25 17:20:00|333.1|332.9|333.15|332.95|333.15|332.95|333.05|332.85|1
1643131210000|2022-01-25 17:20:10|333.2|333|333.2|333|333.2|333.05|333.2|332.95|1
1643131220000|2022-01-25 17:20:20|333.25|333.05|333.2|333|333.25|333.05|333.2|333|1
1643131230000|2022-01-25 17:20:30|333.25|333.05|333.2|333.05|333.25|333.05|333.2|333|0
1643131240000|2022-01-25 17:20:40|333.25|333|333.3|333.1|333.3|333.1|333.2|333|4
1643131250000|2022-01-25 17:20:50|333.25|333.05|333.2|333|333.25|333.1|333.2|333|0
1643131260000|2022-01-25 17:21:00|333.25|333.05|333.2|333|333.25|333.1|333.2|333|0
1643131270000|2022-01-25 17:21:10|333.25|333.05|333.25|333.05|333.25|333.1|333.2|333|0
1643131280000|2022-01-25 17:21:20|333.3|333.1|333.25|333|333.3|333.1|333.25|333|0
1643131290000|2022-01-25 17:21:30|333.3|333.05|333.25|333.05|333.3|333.05|333.25|333|0
1643131300000|2022-01-25 17:21:40|333.3|333.1|333.3|333.15|333.3|333.15|333.3|333.1|0
1643131310000|2022-01-25 17:21:50|333.35|333.2|333.35|333.15|333.35|333.2|333.3|333.15|2
1643131320000|2022-01-25 17:22:00|333.3|333.1|333.35|333.15|333.35|333.15|333.3|333.1|0
1643131330000|2022-01-25 17:22:10||333.1||333.15||333.15||333.1|0
1643131340000|2022-01-25 17:22:20|333.3|333.1|333.35|333.1|333.35|333.15|333.3|333.1|0
1643131350000|2022-01-25 17:22:30|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.1|0
1643131360000|2022-01-25 17:22:40|333.3|333.1|333.35|333.15|333.35|333.15|333.3|333.1|0
1643131370000|2022-01-25 17:22:50|333.3|333.1|333.3|333.1|333.35|333.15|333.3|333.1|0
1643131380000|2022-01-25 17:23:00|333.35|333.15|333.3|333.1|333.35|333.15|333.3|333.1|0
1643131390000|2022-01-25 17:23:10|333.35|333.15|333.35|333.1|333.35|333.15|333.3|333.1|0
1643131400000|2022-01-25 17:23:20|333.4|333.15|333.45|333.25|333.45|333.3|333.4|333.1|0
1643131410000|2022-01-25 17:23:30|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|0
1643131420000|2022-01-25 17:23:40|333.35|333.25|333.35|333.15|333.35|333.25|333.3|333.15|0
1643131440000|2022-01-25 17:24:00|333.4|333.2|333.4|333.2|333.45|333.25|333.4|333.2|1
1643131450000|2022-01-25 17:24:10|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.2|0
1643131460000|2022-01-25 17:24:20|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|0
1643131470000|2022-01-25 17:24:30|333.35|333.25|333.35|333.15|333.4|333.25|333.35|333.15|1
1643131480000|2022-01-25 17:24:40||333.2||333.15||333.2||333.15|0
1643131490000|2022-01-25 17:24:50|333.3|333.1|333.3|333.1|333.35|333.1|333.25|333.05|1
1643131500000|2022-01-25 17:25:00|333.35|333.15|333.35|333.15|333.35|333.2|333.3|333.15|0
1643131510000|2022-01-25 17:25:10|333.3|333.2|333.4|333.25|333.4|333.25|333.3|333.15|1
1643131520000|2022-01-25 17:25:20|333.35|333.2|333.35|333.2|333.4|333.25|333.35|333.15|1
1643131530000|2022-01-25 17:25:30|333.4|333.15|333.4|333.2|333.4|333.25|333.4|333.15|1
1643131540000|2022-01-25 17:25:40|333.35|333.15|333.35|333.15|333.4|333.2|333.35|333.15|0
1643131550000|2022-01-25 17:25:50|333.4|333.2|333.35|333.15|333.4|333.2|333.35|333.15|0
1643131560000|2022-01-25 17:26:00|333.3|333.2|333.25|333.05|333.35|333.2|333.25|333.05|4
1643131570000|2022-01-25 17:26:10|333.3|333.1|333.3|333.1|333.3|333.1|333.25|333.05|0
1643131580000|2022-01-25 17:26:20|333.25|333.05|333.35|333.15|333.35|333.15|333.25|333.05|1
1643131590000|2022-01-25 17:26:30||333.2||333.15||333.2||333.15|0
1643131600000|2022-01-25 17:26:40|333.3||333.35||333.35||333.3||0
1643131610000|2022-01-25 17:26:50|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.15|0
1643131620000|2022-01-25 17:27:00|333.35|333.15|333.35|333.15|333.35|333.2|333.35|333.15|0
1643131630000|2022-01-25 17:27:10|333.3|333.1|333.3|333.1|333.3|333.15|333.3|333.1|0
1643131640000|2022-01-25 17:27:20|333.25|333.05|333.3|333.1|333.3|333.15|333.25|333.05|3
1643131650000|2022-01-25 17:27:30|333.25|333.15|333.25|333.05|333.25|333.15|333.25|333.05|0
1643131660000|2022-01-25 17:27:40|333.2|333|333.2|333|333.25|333.05|333.15|333|0
1643131670000|2022-01-25 17:27:50|333.25|333.05|333.25|333|333.25|333.05|333.2|333|0
1643131680000|2022-01-25 17:28:00|333.3|333.05|333.35|333.15|333.35|333.2|333.3|333.05|0
1643131690000|2022-01-25 17:28:10|333.3|333.1|333.35|333.15|333.35|333.2|333.25|333.1|2
1643131700000|2022-01-25 17:28:20|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|1
1643131710000|2022-01-25 17:28:30|333.35|333.15|333.35|333.15|333.35|333.15|333.35|333.1|0
1643131720000|2022-01-25 17:28:40|333.3|333.1|333.35|333.1|333.35|333.15|333.3|333.1|0
1643131730000|2022-01-25 17:28:50|333.3|333.15|333.3|333.1|333.35|333.15|333.3|333.1|0
1643131740000|2022-01-25 17:29:00|333.35|333.15|333.35|333.1|333.4|333.15|333.3|333.1|0
1643131750000|2022-01-25 17:29:10|333.3|333.15|333.35|333.1|333.35|333.15|333.3|333.1|0
1643131760000|2022-01-25 17:29:20||333.15||333.15||333.15||333.1|0
1643131770000|2022-01-25 17:29:30|333.3|333.1|333.3|333.1|333.35|333.15|333.3|333.1|0
1643131780000|2022-01-25 17:29:40|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.1|0
1643131790000|2022-01-25 17:29:50||333.1||333.15||333.15||333.1|0
1643131800000|2022-01-25 17:30:00|333.3|333.1|333.25|333.05|333.35|333.1|333.2|333.05|1
1643131810000|2022-01-25 17:30:10|333.3|333.1|333.3|333.1|333.3|333.1|333.25|333.05|0
1643131820000|2022-01-25 17:30:20|333.25|333.05|333.2|333|333.25|333.05|333.2|333|0
1643131830000|2022-01-25 17:30:30|333.15|333.05|333.15|332.95|333.2|333.05|333.15|332.95|0
1643131840000|2022-01-25 17:30:40|333.1|332.9|333.05|332.9|333.1|332.9|333.05|332.85|2
1643131850000|2022-01-25 17:30:50|333.15|332.95|333.15|333|333.2|333|333.15|332.95|2
1643131860000|2022-01-25 17:31:00|333.2|332.95|333.15|332.95|333.2|333|333.1|332.95|0
1643131870000|2022-01-25 17:31:10|333.1|333|333.15|332.95|333.2|333|333.1|332.95|0
1643131880000|2022-01-25 17:31:20|333.2|333|333.05|332.9|333.2|333|333.05|332.9|1
1643131890000|2022-01-25 17:31:30|333.1|332.85|333.1|332.9|333.1|332.9|333.1|332.85|3
1643131900000|2022-01-25 17:31:40|333.05||333.1||333.1||333.05||0
1643131910000|2022-01-25 17:31:50|333.05|332.85|333|332.8|333.05|332.85|332.95|332.8|0
1643131920000|2022-01-25 17:32:00|332.95|332.85|332.95|332.8|333|332.85|332.95|332.8|0
1643131930000|2022-01-25 17:32:10|332.9|332.75|332.95|332.75|333|332.8|332.9|332.75|2
1643131940000|2022-01-25 17:32:20|333|332.8|332.9|332.75|333|332.8|332.9|332.75|0
1643131950000|2022-01-25 17:32:30|332.95||332.9||332.95||332.9||0
1643131970000|2022-01-25 17:32:50|332.95|332.8|332.95|332.75|332.95|332.8|332.95|332.75|0
1643131980000|2022-01-25 17:33:00|333|332.8|333|332.8|333|332.8|332.95|332.75|0
1643131990000|2022-01-25 17:33:10|332.95|332.75|332.95|332.75|333|332.8|332.95|332.75|0
1643132010000|2022-01-25 17:33:30|333|332.8|333|332.8|333|332.8|332.95|332.8|0
1643132020000|2022-01-25 17:33:40|332.95|332.75|332.95|332.75|333|332.8|332.95|332.75|0
1643132030000|2022-01-25 17:33:50|333|332.8|333|332.75|333|332.8|332.95|332.75|0
1643132040000|2022-01-25 17:34:00|332.95|332.8|333|332.8|333|332.85|332.95|332.75|0
1643132050000|2022-01-25 17:34:10|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.75|0
1643132060000|2022-01-25 17:34:20|333|332.8|333|332.8|333|332.8|332.95|332.8|0
1643132070000|2022-01-25 17:34:30|333.05|332.85|333.05|332.85|333.05|332.85|333|332.85|0
1643132080000|2022-01-25 17:34:40|333.1|332.9|333.1|332.9|333.1|332.9|333.05|332.85|0
1643132090000|2022-01-25 17:34:50|333.05|332.85|333.1|332.85|333.1|332.9|333.05|332.85|0
1643132100000|2022-01-25 17:35:00|333.05|332.9|333.15|332.95|333.15|332.95|333.05|332.85|0
1643132110000|2022-01-25 17:35:10|333.2|333|333.15|332.95|333.2|333|333.15|332.95|0
1643132120000|2022-01-25 17:35:20|333.1|333|333.15|332.95|333.2|333|333.1|332.95|0
1643132130000|2022-01-25 17:35:30|333.2|333|333.2|333|333.2|333|333.15|332.95|0
1643132140000|2022-01-25 17:35:40|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.9|0
1643132150000|2022-01-25 17:35:50|333.2|332.9|333.1|332.9|333.2|332.95|333.1|332.9|0
1643132160000|2022-01-25 17:36:00|333.15|332.95|333.15|332.95|333.2|333|333.15|332.9|1
1643132170000|2022-01-25 17:36:10|333.2||333.2||333.2||333.15||0
1643132180000|2022-01-25 17:36:20|333.15|333|333.2|332.95|333.2|333|333.15|332.95|0
1643132190000|2022-01-25 17:36:30|333.15|333|333.2|333|333.2|333|333.15|332.95|0
1643132200000|2022-01-25 17:36:40|333.15|332.95|333.2|333|333.2|333|333.15|332.95|0
1643132210000|2022-01-25 17:36:50|333.15|332.95|333.1|332.9|333.15|332.95|333.05|332.9|1
1643132220000|2022-01-25 17:37:00|333.15|332.95|333.15|332.95|333.15|332.95|333.1|332.95|0
1643132230000|2022-01-25 17:37:10|333.2|333|333.2|333|333.2|333.05|333.2|333|0
1643132240000|2022-01-25 17:37:20||333.05||333||333.05||333|0
1643132250000|2022-01-25 17:37:30|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643132260000|2022-01-25 17:37:40|333.15|333.05|333.1|332.9|333.2|333.05|333.1|332.9|0
1643132270000|2022-01-25 17:37:50||332.95||332.95||332.95||332.95|0
1643132280000|2022-01-25 17:38:00|333.15|332.9|333.2|333|333.2|333.05|333.15|332.9|0
1643132290000|2022-01-25 17:38:10|333.15|333.05|333.15|333|333.2|333.05|333.15|332.95|0
1643132300000|2022-01-25 17:38:20|333.2|332.95|333.15|332.95|333.2|333.05|333.15|332.95|0
1643132310000|2022-01-25 17:38:30|333.2|333|333.15|332.95|333.2|333|333.1|332.95|0
1643132320000|2022-01-25 17:38:40|333.1|333|333.1|332.9|333.15|333|333.1|332.9|1
1643132330000|2022-01-25 17:38:50|333.05|332.95|333.1|332.9|333.1|332.95|333.05|332.85|0
1643132340000|2022-01-25 17:39:00|333.05|332.95|333.1|332.9|333.1|332.95|333.05|332.85|1
1643132350000|2022-01-25 17:39:10|333.05|332.85|333.05|332.85|333.1|332.9|333.05|332.85|0
1643132360000|2022-01-25 17:39:20|333.1|332.9|333.1|332.9|333.1|332.95|333.05|332.85|0
1643132370000|2022-01-25 17:39:30|333.05|332.95|333.1|332.9|333.1|332.95|333.05|332.9|0
1643132380000|2022-01-25 17:39:40|333.15|332.95|333.15|332.95|333.15|332.95|333.1|332.9|0
1643132390000|2022-01-25 17:39:50|333.1|332.9|333.15|332.95|333.15|332.95|333.1|332.9|0
1643132400000|2022-01-25 17:40:00|333.1|332.9|333.15|332.95|333.15|332.95|333.1|332.9|0
1643132410000|2022-01-25 17:40:10|333.2|333|333.15|332.95|333.2|333|333.15|332.9|1
1643132420000|2022-01-25 17:40:20|333.2|332.9|333.2|332.95|333.2|332.95|333.15|332.9|0
1643132430000|2022-01-25 17:40:30|333.15|332.9|333.15|332.9|333.2|332.95|333.15|332.9|0
1643132440000|2022-01-25 17:40:40|333.2|332.95|333.2|332.95|333.2|332.95|333.15|332.9|0
1643132450000|2022-01-25 17:40:50|333.15|332.9|333.15|332.9|333.15|332.9|333.15|332.9|0
1643132460000|2022-01-25 17:41:00|333.2||333.1||333.2||333.1||0
1643132470000|2022-01-25 17:41:10|333.15|332.85|333.1|332.85|333.15|332.9|333.1|332.85|0
1643132480000|2022-01-25 17:41:20|333.05||333.1||333.1||333.05||0
1643132490000|2022-01-25 17:41:30|333.05||333.05||333.1||333.05||0
1643132500000|2022-01-25 17:41:40|333.1||333.05||333.1||333.05||0
1643132510000|2022-01-25 17:41:50|333.1|332.9|333.1|332.85|333.1|332.9|333.05|332.85|0
1643132520000|2022-01-25 17:42:00|333.05|332.8|332.95|332.75|333.1|332.8|332.95|332.75|0
1643132530000|2022-01-25 17:42:10|332.9|332.7|332.95|332.7|332.95|332.7|332.9|332.7|2
1643132550000|2022-01-25 17:42:30|332.9|332.65|332.85|332.65|332.95|332.65|332.85|332.65|1
1643132560000|2022-01-25 17:42:40|332.9|332.7|332.9|332.65|332.9|332.7|332.9|332.65|0
1643132570000|2022-01-25 17:42:50||332.7||332.7||332.7||332.65|0
1643132580000|2022-01-25 17:43:00|332.95||332.95||332.95||332.95||1
1643132590000|2022-01-25 17:43:10|332.9||332.9||332.9||332.9||0
1643132600000|2022-01-25 17:43:20|332.95||332.95||332.95||332.9||0
1643132610000|2022-01-25 17:43:30|332.9||332.9||332.95||332.9||0
1643132620000|2022-01-25 17:43:40|332.95||332.95||332.95||332.9||0
1643132630000|2022-01-25 17:43:50|333||333||333||332.95||0
1643132640000|2022-01-25 17:44:00|332.95||333||333||332.95||0
1643132680000|2022-01-25 17:44:40|333.1|332.75|333.1|332.9|333.1|332.9|333.1|332.75|1
1643132690000|2022-01-25 17:44:50|333.15|332.95|333.25|332.95|333.25|333|333.1|332.95|1
1643132700000|2022-01-25 17:45:00|333.2|333|333.25|333.05|333.25|333.1|333.2|332.95|0
1643132710000|2022-01-25 17:45:10|333.3|333.1|333.3|333.05|333.3|333.1|333.25|333.05|1
1643132720000|2022-01-25 17:45:20|333.25|333.1|333.2|332.95|333.25|333.1|333.15|332.95|1
1643132730000|2022-01-25 17:45:30|333.15|333|333.2|332.95|333.2|333|333.15|332.95|0
1643132740000|2022-01-25 17:45:40|333.15|333|333.15|332.95|333.2|333|333.15|332.95|0
1643132750000|2022-01-25 17:45:50|333.2|333|333.2|332.95|333.2|333|333.15|332.95|0
1643132760000|2022-01-25 17:46:00|333.15|333|333.2|332.95|333.2|333|333.15|332.95|0
1643132770000|2022-01-25 17:46:10|333.15|333|333.15|332.9|333.2|333|333.15|332.9|0
1643132780000|2022-01-25 17:46:20|333.2|332.95|333.2|332.95|333.2|332.95|333.15|332.9|0
1643132790000|2022-01-25 17:46:30|333.15|332.9|333.15|332.9|333.2|332.95|333.15|332.9|0
1643132800000|2022-01-25 17:46:40|333.2|332.95|333.2|332.95|333.2|332.95|333.15|332.9|0
1643132810000|2022-01-25 17:46:50|333.15|332.9|333.2|332.95|333.2|332.95|333.15|332.9|0
1643132820000|2022-01-25 17:47:00|333.15|332.9|333.15|332.9|333.2|332.9|333.15|332.9|0
1643132830000|2022-01-25 17:47:10|333.1|332.85|333|332.75|333.1|332.85|333|332.75|0
1643132840000|2022-01-25 17:47:20|332.95||332.95||333||332.95||0
1643132850000|2022-01-25 17:47:30|332.9||332.95||332.95||332.9||2
1643132860000|2022-01-25 17:47:40|333|332.8|333|332.75|333|332.8|333|332.75|0
1643132870000|2022-01-25 17:47:50||332.8||332.8||332.8||332.75|0
1643132880000|2022-01-25 17:48:00|332.95|332.75|333.05|332.8|333.05|332.8|332.95|332.75|0
1643132890000|2022-01-25 17:48:10|333|332.75|333|332.75|333.05|332.8|333|332.75|0
1643132900000|2022-01-25 17:48:20|333.05|332.8|333|332.75|333.05|332.8|333|332.75|0
1643132910000|2022-01-25 17:48:30|332.95|332.7|332.9|332.65|332.95|332.7|332.9|332.65|0
1643132920000|2022-01-25 17:48:40||332.6||332.6||332.65||332.6|0
1643132930000|2022-01-25 17:48:50||332.65||332.65||332.65||332.6|0
1643132940000|2022-01-25 17:49:00||332.6||332.65||332.65||332.6|0
1643132950000|2022-01-25 17:49:10||332.6||332.65||332.65||332.6|0
1643132960000|2022-01-25 17:49:20||332.6||332.65||332.65||332.6|0
1643132970000|2022-01-25 17:49:30||332.6||332.65||332.65||332.6|0
1643132980000|2022-01-25 17:49:40||332.6||332.65||332.65||332.6|0
1643132990000|2022-01-25 17:49:50||332.6||332.65||332.65||332.6|0
1643133000000|2022-01-25 17:50:00||332.6||332.7||332.7||332.6|0
1643133010000|2022-01-25 17:50:10|332.95||332.9||332.95||332.9||0
1643133020000|2022-01-25 17:50:20||332.65||332.7||332.7||332.65|0
1643133030000|2022-01-25 17:50:30||332.65||332.65||332.7||332.65|0
1643133040000|2022-01-25 17:50:40||332.7||332.7||332.7||332.65|0
1643133050000|2022-01-25 17:50:50||332.65||332.65||332.7||332.65|0
1643133060000|2022-01-25 17:51:00||332.6||332.6||332.6||332.6|0
1643133080000|2022-01-25 17:51:20||332.65||332.6||332.65||332.6|0
1643133090000|2022-01-25 17:51:30||332.65||332.65||332.7||332.65|0
1643133100000|2022-01-25 17:51:40||332.7||332.7||332.7||332.65|0
1643133110000|2022-01-25 17:51:50||332.65||332.7||332.7||332.65|1
1643133120000|2022-01-25 17:52:00|332.95||332.95||332.95||332.95||0
1643133130000|2022-01-25 17:52:10|332.9||332.95||332.95||332.9||0
1643133150000|2022-01-25 17:52:30|332.9|332.75|333.05|332.85|333.05|332.85|332.9|332.75|0
1643133160000|2022-01-25 17:52:40|333|332.8|333|332.85|333|332.85|333|332.8|0
1643133170000|2022-01-25 17:52:50|332.95|332.8|332.95|332.7|332.95|332.8|332.9|332.7|1
1643133180000|2022-01-25 17:53:00|332.9||332.9||332.95||332.9||0
1643133190000|2022-01-25 17:53:10|332.95|332.65|332.9|332.65|332.95|332.7|332.9|332.65|0
1643133200000|2022-01-25 17:53:20|332.95|332.7|332.95|332.7|332.95|332.7|332.9|332.65|0
1643133210000|2022-01-25 17:53:30|332.9||332.95||332.95||332.9||0
1643133230000|2022-01-25 17:53:50|332.9||332.95||332.95||332.9||0
1643133240000|2022-01-25 17:54:00|332.9||332.95||332.95||332.9||0
1643133250000|2022-01-25 17:54:10|333|332.8|333|332.8|333|332.8|333|332.8|0
1643133260000|2022-01-25 17:54:20|333.05|332.85|333.05|332.8|333.05|332.85|333.05|332.8|0
1643133270000|2022-01-25 17:54:30|333|332.75|333|332.75|333|332.8|333|332.75|0
1643133280000|2022-01-25 17:54:40|332.95|332.7|332.95|332.7|332.95|332.7|332.9|332.7|0
1643133300000|2022-01-25 17:55:00|332.9||332.9||332.95||332.9||0
1643133310000|2022-01-25 17:55:10|332.95|332.65|332.9|332.7|332.95|332.7|332.9|332.65|0
1643133320000|2022-01-25 17:55:20|332.95||332.95||332.95||332.9||0
1643133330000|2022-01-25 17:55:30|332.9||332.9||332.95||332.9||0
1643133340000|2022-01-25 17:55:40|332.95||332.9||332.95||332.9||3
1643133350000|2022-01-25 17:55:50|332.95||332.9||332.95||332.9||0
1643133360000|2022-01-25 17:56:00|332.95||332.9||332.95||332.9||0
1643133370000|2022-01-25 17:56:10|332.95||332.9||332.95||332.9||0
1643133380000|2022-01-25 17:56:20|332.95||332.9||332.95||332.9||0
1643133390000|2022-01-25 17:56:30|332.85|332.65|332.85|332.65|332.85|332.65|332.8|332.65|0
1643133400000|2022-01-25 17:56:40|332.8|332.7|332.85|332.7|332.85|332.7|332.8|332.7|0
1643133410000|2022-01-25 17:56:50|332.9||332.9||332.95||332.9||0
1643133420000|2022-01-25 17:57:00|332.95||332.95||332.95||332.9||0
1643133430000|2022-01-25 17:57:10|332.9||332.95||332.95||332.9||0
1643133440000|2022-01-25 17:57:20|332.9||332.95||332.95||332.9||0
1643133470000|2022-01-25 17:57:50|332.9||332.95||332.95||332.9||0
1643133490000|2022-01-25 17:58:10|333|332.75|333.05|332.85|333.05|332.85|333|332.75|0
1643133500000|2022-01-25 17:58:20|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.85|1
1643133520000|2022-01-25 17:58:40|333.05|332.85|333.1|332.9|333.1|332.9|333.05|332.85|0
1643133530000|2022-01-25 17:58:50|333.05|332.85|333|332.8|333.1|332.85|333|332.8|1
1643133540000|2022-01-25 17:59:00|332.95|332.75|333.05|332.85|333.05|332.85|332.95|332.75|0
1643133550000|2022-01-25 17:59:10|333|332.9|333.05|332.9|333.05|332.9|333|332.8|0
1643133560000|2022-01-25 17:59:20|333|332.85|333.05|332.85|333.05|332.85|333|332.85|2
1643133570000|2022-01-25 17:59:30|333.1|332.9|333.1|332.95|333.1|332.95|333.1|332.85|0
1643133580000|2022-01-25 17:59:40|333.15|333|333.15|332.95|333.2|333|333.15|332.95|1
1643133590000|2022-01-25 17:59:50|333.2|333|333.25|333.1|333.25|333.1|333.15|332.95|0
1643133600000|2022-01-25 18:00:00|333.2|333.05|333.2|332.9|333.25|333.05|333.2|332.9|0
1643133610000|2022-01-25 18:00:10|333.15|332.85|333.15|332.8|333.15|332.9|333.15|332.8|0
1643133620000|2022-01-25 18:00:20||332.85||332.85||332.85||332.8|0
1643133630000|2022-01-25 18:00:30||332.8||332.8||332.85||332.8|0
1643133640000|2022-01-25 18:00:40||332.85||332.85||332.85||332.8|0
1643133650000|2022-01-25 18:00:50|333.2|332.9|333.2|332.85|333.2|332.9|333.2|332.85|0
1643133660000|2022-01-25 18:01:00|333.25|332.9|333.2|332.9|333.25|332.9|333.2|332.85|0
1643133670000|2022-01-25 18:01:10|333.25|332.95|333.2|332.9|333.25|332.95|333.2|332.9|0
1643133690000|2022-01-25 18:01:30|333.25|332.85|333.15|332.85|333.25|332.9|333.15|332.8|0
1643133700000|2022-01-25 18:01:40|333.2|332.8|333.15|332.8|333.2|332.85|333.15|332.8|0
1643133710000|2022-01-25 18:01:50|333.2|332.85|333.1|332.75|333.2|332.85|333.1|332.75|0
1643133720000|2022-01-25 18:02:00|333.05|332.8|333.05|332.7|333.05|332.8|333.05|332.7|0
1643133730000|2022-01-25 18:02:10|333||333.05||333.1||333||0
1643133740000|2022-01-25 18:02:20|333.1||333.05||333.1||333.05||0
1643133760000|2022-01-25 18:02:40|333.1|332.8|333.1|332.8|333.1|332.8|333.05|332.8|0
1643133770000|2022-01-25 18:02:50|333.05|332.7|333.1|332.75|333.1|332.8|333.05|332.7|0
1643133780000|2022-01-25 18:03:00||332.8||332.8||332.85||332.75|0
1643133790000|2022-01-25 18:03:10|333.05|332.75|333.05|332.7|333.05|332.75|333.05|332.7|0
1643133810000|2022-01-25 18:03:30|333.1||333.1||333.1||333.1||0
1643133820000|2022-01-25 18:03:40|333.05||333.05||333.1||333.05||0
1643133840000|2022-01-25 18:04:00|333.1|332.75|333.1|332.7|333.1|332.8|333.1|332.7|0
1643133850000|2022-01-25 18:04:10|333.05|332.75|333.05|332.7|333.1|332.75|333.05|332.7|0
1643133860000|2022-01-25 18:04:20|333.1|332.75|333.1|332.8|333.1|332.8|333.05|332.75|0
1643133870000|2022-01-25 18:04:30||332.75||332.7||332.8||332.7|0
1643133880000|2022-01-25 18:04:40||332.75||332.85||332.85||332.75|0
1643133890000|2022-01-25 18:04:50|333.15|332.9|333.05|332.8|333.15|332.9|333.05|332.8|0
1643133900000|2022-01-25 18:05:00|333.1|332.85|333.1|332.85|333.1|332.9|333.1|332.85|1
1643133910000|2022-01-25 18:05:10|333.05|332.9|333.1|332.85|333.1|332.9|333.05|332.85|0
1643133920000|2022-01-25 18:05:20|333.05|332.9|333.05|332.8|333.1|332.9|333|332.8|1
1643133930000|2022-01-25 18:05:30||332.85||332.85||332.85||332.8|0
1643133940000|2022-01-25 18:05:40|333|332.8|333.05|332.8|333.05|332.85|333|332.8|0
1643133950000|2022-01-25 18:05:50|333|332.85|333.05|332.8|333.05|332.85|333|332.8|0
1643133960000|2022-01-25 18:06:00|333|332.85|333.15|332.9|333.15|332.95|333|332.8|0
1643133970000|2022-01-25 18:06:10|333.1|332.95|333|332.8|333.1|332.95|332.95|332.8|0
1643133980000|2022-01-25 18:06:20|333.05||333.05||333.05||333||0
1643133990000|2022-01-25 18:06:30|333.1|332.85|333.05|332.8|333.1|332.85|333.05|332.8|0
1643134000000|2022-01-25 18:06:40|333.1|332.85|333.15|332.95|333.15|332.95|333.1|332.8|0
1643134010000|2022-01-25 18:06:50|333.2|333|333.15|332.95|333.2|333|333.15|332.95|2
1643134020000|2022-01-25 18:07:00|333.2|333|333.2|332.95|333.25|333|333.2|332.95|0
1643134030000|2022-01-25 18:07:10|333.25||333.2||333.25||333.2||0
1643134040000|2022-01-25 18:07:20|333.15|332.9|333.1|332.85|333.15|332.9|333.1|332.85|0
1643134050000|2022-01-25 18:07:30|333.05|332.8|333|332.75|333.05|332.8|333|332.75|0
1643134060000|2022-01-25 18:07:40|333.05|332.8|333.05|332.8|333.05|332.8|333|332.75|0
1643134070000|2022-01-25 18:07:50|333|332.75|333.05|332.8|333.05|332.8|333|332.75|0
1643134080000|2022-01-25 18:08:00|333.1|332.75|333.05|332.85|333.1|332.9|333.05|332.75|0
1643134090000|2022-01-25 18:08:10|333.1|332.8|333.1|332.8|333.1|332.85|333.05|332.8|0
1643134100000|2022-01-25 18:08:20|333.05|332.85|333.05|332.8|333.1|332.85|333.05|332.8|0
1643134110000|2022-01-25 18:08:30|333.1|332.85|333.1|332.8|333.1|332.85|333.05|332.8|0
1643134120000|2022-01-25 18:08:40||332.85||332.85||332.85||332.8|0
1643134130000|2022-01-25 18:08:50|333.05|332.8|333.1|332.85|333.1|332.85|333.05|332.8|28
1643134140000|2022-01-25 18:09:00|333.15|332.8|333.15|332.9|333.15|332.9|333.15|332.8|1
1643134150000|2022-01-25 18:09:10||332.95||332.9||332.95||332.9|0
1643134160000|2022-01-25 18:09:20|333.2|332.95|333.2|332.95|333.2|332.95|333.15|332.9|1
1643134170000|2022-01-25 18:09:30|333.25|333|333.35|333.15|333.35|333.15|333.2|333|1
1643134180000|2022-01-25 18:09:40||333.1||333.1||333.1||333.1|0
1643134190000|2022-01-25 18:09:50|333.3|333.15|333.4|333.15|333.4|333.15|333.3|333.1|2
1643134200000|2022-01-25 18:10:00|333.35|333.1|333.4|333.2|333.4|333.2|333.35|333.1|0
1643134210000|2022-01-25 18:10:10|333.45|333.25|333.45|333.2|333.45|333.25|333.4|333.2|2
1643134220000|2022-01-25 18:10:20||333.25||333.2||333.25||333.2|2
1643134230000|2022-01-25 18:10:30|333.4|333.25|333.45|333.2|333.45|333.25|333.4|333.2|4
1643134240000|2022-01-25 18:10:40|333.4|333.25|333.45|333.2|333.45|333.25|333.4|333.2|0
1643134250000|2022-01-25 18:10:50|333.5|333.25|333.5|333.25|333.5|333.25|333.5|333.2|1
1643134260000|2022-01-25 18:11:00|333.45|333.2|333.4|333.2|333.5|333.2|333.4|333.2|0
1643134270000|2022-01-25 18:11:10|333.35|333.15|333.35|333.15|333.4|333.15|333.35|333.15|1
1643134280000|2022-01-25 18:11:20|333.4|333.2|333.4|333.2|333.4|333.2|333.35|333.2|0
1643134290000|2022-01-25 18:11:30|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.15|0
1643134310000|2022-01-25 18:11:50|333.45|333.15|333.45|333.25|333.45|333.25|333.45|333.15|2
1643134320000|2022-01-25 18:12:00|333.5|333.3|333.6|333.35|333.6|333.35|333.5|333.3|5
1643134330000|2022-01-25 18:12:10|333.55|333.4|333.65|333.45|333.65|333.45|333.55|333.35|3
1643134340000|2022-01-25 18:12:20|333.7|333.5|333.75|333.5|333.75|333.5|333.7|333.45|5
1643134350000|2022-01-25 18:12:30|333.8|333.6|333.8|333.55|333.8|333.6|333.8|333.55|2
1643134360000|2022-01-25 18:12:40|333.75|333.6|333.75|333.55|333.8|333.6|333.75|333.55|0
1643134370000|2022-01-25 18:12:50|333.8|333.6|333.8|333.6|333.8|333.6|333.75|333.55|26
1643134380000|2022-01-25 18:13:00|333.75|333.55|333.8|333.55|333.85|333.65|333.75|333.55|9
1643134390000|2022-01-25 18:13:10|333.85|333.6|333.85|333.6|333.85|333.6|333.8|333.55|11
1643134400000|2022-01-25 18:13:20|333.9|333.55|333.9|333.6|333.9|333.6|333.9|333.55|6
1643134450000|2022-01-25 18:14:10|333.95|333.75|334.05|333.8|334.05|333.8|333.95|333.75|11
1643134460000|2022-01-25 18:14:20|334|333.75|334.1|333.8|334.1|333.8|334|333.75|22
1643134470000|2022-01-25 18:14:30||333.75||333.8||333.8||333.75|7
1643134480000|2022-01-25 18:14:40|334.15|333.85|334.15|333.9|334.15|333.9|334.1|333.85|4
1643134490000|2022-01-25 18:14:50|334.2|333.95|334.25|333.95|334.25|333.95|334.2|333.9|17
1643134500000|2022-01-25 18:15:00|334.2|334|334.2|333.95|334.2|334|334.2|333.95|19
1643134510000|2022-01-25 18:15:10|334.25|334|334.2|334|334.25|334|334.2|333.95|3
1643134520000|2022-01-25 18:15:20|334.25|333.95|334.25|334|334.25|334|334.25|333.95|9
1643134530000|2022-01-25 18:15:30||333.95||334||334||333.95|0
1643134540000|2022-01-25 18:15:40|334.2|333.95|334.15|333.95|334.2|334|334.15|333.95|0
1643134550000|2022-01-25 18:15:50||333.9||333.9||333.95||333.9|0
1643134560000|2022-01-25 18:16:00|334.05|333.85|334.15|333.9|334.15|333.95|334.05|333.85|6
1643134570000|2022-01-25 18:16:10||333.95||333.95||333.95||333.9|0
1643134580000|2022-01-25 18:16:20|334.1|333.9|334.05|333.85|334.1|333.9|334.05|333.85|7
1643134590000|2022-01-25 18:16:30|334.1|333.9|334.05|333.85|334.1|333.9|334.05|333.85|0
1643134600000|2022-01-25 18:16:40|334|333.9|334.05|333.85|334.05|333.9|334|333.85|8
1643134610000|2022-01-25 18:16:50|334|333.9|334|333.8|334.05|333.9|334|333.8|0
1643134620000|2022-01-25 18:17:00|334.05|333.75|334|333.75|334.05|333.8|333.95|333.75|5
1643134630000|2022-01-25 18:17:10|334.05|333.8|334.05|333.8|334.05|333.8|334.05|333.8|0
1643134640000|2022-01-25 18:17:20|334|333.75|334|333.75|334|333.75|334|333.75|0
1643134650000|2022-01-25 18:17:30|334.05|333.8|334.05|333.75|334.05|333.8|334|333.75|0
1643134660000|2022-01-25 18:17:40|334|333.8|334.05|333.8|334.05|333.9|334|333.8|1
1643134670000|2022-01-25 18:17:50|334|333.75|334|333.75|334|333.75|334|333.75|0
1643134680000|2022-01-25 18:18:00|334.05|333.8|334|333.75|334.05|333.85|334|333.75|0
1643134690000|2022-01-25 18:18:10|333.95|333.8|333.95|333.75|333.95|333.8|333.95|333.75|0
1643134700000|2022-01-25 18:18:20|333.9|333.7|333.95|333.7|333.95|333.7|333.9|333.7|5
1643134710000|2022-01-25 18:18:30||333.75||333.7||333.75||333.7|0
1643134720000|2022-01-25 18:18:40|333.9|333.75|333.95|333.7|333.95|333.75|333.9|333.7|0
1643134730000|2022-01-25 18:18:50|333.9|333.65|333.9|333.65|333.9|333.7|333.9|333.65|0
1643134740000|2022-01-25 18:19:00|333.85|333.6|333.85|333.6|333.85|333.65|333.8|333.6|1
1643134750000|2022-01-25 18:19:10||333.65||333.65||333.65||333.6|0
1643134760000|2022-01-25 18:19:20||333.6||333.65||333.65||333.6|0
1643134770000|2022-01-25 18:19:30|333.95|333.6|333.95|333.75|333.95|333.75|333.95|333.6|1
1643134780000|2022-01-25 18:19:40||333.7||333.75||333.75||333.7|0
1643134790000|2022-01-25 18:19:50|334|333.7|333.95|333.7|334|333.7|333.95|333.7|0
1643134800000|2022-01-25 18:20:00|333.9|333.65|333.9|333.7|333.9|333.7|333.85|333.65|1
1643134810000|2022-01-25 18:20:10|333.95||333.95||333.95||333.9||0
1643134820000|2022-01-25 18:20:20|333.9|333.75|333.9|333.7|333.95|333.75|333.9|333.7|0
1643134830000|2022-01-25 18:20:30|333.95|333.65|333.9|333.65|333.95|333.7|333.9|333.65|0
1643134860000|2022-01-25 18:21:00|333.95|333.7|333.95|333.7|333.95|333.7|333.9|333.65|0
1643134870000|2022-01-25 18:21:10|333.9|333.65|333.9|333.65|333.9|333.65|333.9|333.65|0
1643134880000|2022-01-25 18:21:20|333.95||333.9||333.95||333.9||0
1643134890000|2022-01-25 18:21:30|333.95|333.7|333.95|333.7|333.95|333.7|333.9|333.65|0
1643134900000|2022-01-25 18:21:40|333.9|333.65|333.9|333.65|333.9|333.65|333.9|333.65|0
1643134910000|2022-01-25 18:21:50|333.95||333.9||333.95||333.9||0
1643134920000|2022-01-25 18:22:00|333.95|333.7|333.95|333.7|333.95|333.7|333.9|333.65|0
1643134930000|2022-01-25 18:22:10|333.9|333.65|333.9|333.65|333.9|333.7|333.9|333.65|0
1643134940000|2022-01-25 18:22:20|333.95||333.95||333.95||333.9||0
1643134950000|2022-01-25 18:22:30|333.9|333.7|333.9|333.65|333.9|333.7|333.9|333.65|0
1643134970000|2022-01-25 18:22:50|333.95|333.7|333.95|333.65|333.95|333.7|333.9|333.65|0
1643134980000|2022-01-25 18:23:00||333.7||333.65||333.7||333.65|0
1643134990000|2022-01-25 18:23:10|333.9|333.7|333.9|333.65|333.9|333.7|333.9|333.65|0
1643135000000|2022-01-25 18:23:20|333.95||333.9||333.95||333.9||0
1643135010000|2022-01-25 18:23:30|333.95|333.7|333.95|333.7|333.95|333.7|333.95|333.7|0
1643135020000|2022-01-25 18:23:40|333.9||333.9||333.95||333.9||0
1643135030000|2022-01-25 18:23:50|333.95||333.9||333.95||333.9||0
1643135040000|2022-01-25 18:24:00|333.95|333.75|334|333.75|334|333.8|333.9|333.75|0
1643135050000|2022-01-25 18:24:10||333.8||333.8||333.8||333.75|0
1643135060000|2022-01-25 18:24:20||333.75||333.75||333.8||333.75|2
1643135070000|2022-01-25 18:24:30||333.8||333.75||333.8||333.75|0
1643135080000|2022-01-25 18:24:40|333.95||333.95||334||333.95||0
1643135090000|2022-01-25 18:24:50|334||334||334||333.95||0
1643135100000|2022-01-25 18:25:00|333.95|333.7|333.95|333.7|333.95|333.7|333.95|333.7|0
1643135110000|2022-01-25 18:25:10|334|333.75|334|333.75|334|333.75|334|333.7|0
1643135120000|2022-01-25 18:25:20|334.05|333.85|334.1|333.85|334.1|333.85|334.05|333.85|0
1643135130000|2022-01-25 18:25:30|334.15||334.15||334.15||334.1||0
1643135140000|2022-01-25 18:25:40|334.1|333.8|334.1|333.8|334.1|333.8|334.1|333.8|0
1643135150000|2022-01-25 18:25:50|334.15|333.85|334.15|333.85|334.15|333.85|334.1|333.85|0
1643135160000|2022-01-25 18:26:00|334.1|333.8|334.15|333.85|334.15|333.85|334.1|333.8|0
1643135170000|2022-01-25 18:26:10|334.1|333.8|334.1|333.85|334.1|333.85|334.1|333.8|0
1643135180000|2022-01-25 18:26:20||333.8||333.85||333.85||333.8|0
1643135200000|2022-01-25 18:26:40||333.8||333.8||333.85||333.8|0
1643135210000|2022-01-25 18:26:50|334.15|333.85|334.2|333.9|334.2|333.95|334.15|333.85|0
1643135220000|2022-01-25 18:27:00|334.25|333.95|334.3|334.05|334.3|334.05|334.25|333.9|0
1643135230000|2022-01-25 18:27:10||334||334||334.05||334|0
1643135240000|2022-01-25 18:27:20||334.05||334.05||334.05||334|0
1643135260000|2022-01-25 18:27:40||334||334||334.05||334|0
1643135270000|2022-01-25 18:27:50||334.05||334||334.05||334|0
1643135280000|2022-01-25 18:28:00|334.25|334.05|334.25|334|334.25|334.05|334.25|334|0
1643135290000|2022-01-25 18:28:10|334.3|334.05|334.3|334.05|334.3|334.05|334.3|334|0
1643135300000|2022-01-25 18:28:20||334||334.05||334.05||334|2
1643135310000|2022-01-25 18:28:30|334.35|334.1|334.35|334.15|334.35|334.15|334.35|334.1|0
1643135320000|2022-01-25 18:28:40|334.4|334.1|334.35|334.1|334.4|334.15|334.35|334.1|2
1643135330000|2022-01-25 18:28:50|334.4|334.15|334.4|334.15|334.4|334.15|334.4|334.1|1
1643135340000|2022-01-25 18:29:00|334.35|334.1|334.35|334.1|334.35|334.15|334.35|334.1|0
1643135350000|2022-01-25 18:29:10|334.4|334.15|334.35|334.1|334.4|334.15|334.35|334.1|0
1643135360000|2022-01-25 18:29:20|334.3|334.15|334.35|334.1|334.35|334.15|334.3|334.1|0
1643135370000|2022-01-25 18:29:30||334.15||334.1||334.15||334.1|0
1643135380000|2022-01-25 18:29:40|334.4|334.15|334.35|334.1|334.4|334.15|334.35|334.1|0
1643135390000|2022-01-25 18:29:50||334.15||334.1||334.15||334.1|0
1643135400000|2022-01-25 18:30:00|334.3|334.15|334.35|334.1|334.35|334.15|334.3|334.1|0
1643135410000|2022-01-25 18:30:10|334.3|334.15|334.3|334.1|334.35|334.15|334.3|334.1|0
1643135420000|2022-01-25 18:30:20|334.35|334.05|334.25|334.05|334.35|334.05|334.25|334.05|9
1643135430000|2022-01-25 18:30:30|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1643135440000|2022-01-25 18:30:40|334.25|334.05|334.25|334.05|334.25|334.05|334.25|334.05|8
1643135450000|2022-01-25 18:30:50|334.3|334.1|334.25|334.05|334.3|334.1|334.25|334.05|0
1643135460000|2022-01-25 18:31:00|334.3|334.1|334.2|334|334.3|334.1|334.2|334|8
1643135470000|2022-01-25 18:31:10|334.25|334.05|334.25|334|334.25|334.05|334.2|334|0
1643135480000|2022-01-25 18:31:20||334.05||334.05||334.05||334|0
1643135490000|2022-01-25 18:31:30||334||334.05||334.05||334|0
1643135500000|2022-01-25 18:31:40|334.3|334.1|334.35|334.15|334.35|334.15|334.3|334.1|0
1643135510000|2022-01-25 18:31:50|334.3|334.1|334.35|334.1|334.35|334.15|334.3|334.1|2
1643135520000|2022-01-25 18:32:00||334.15||334.15||334.15||334.1|0
1643135530000|2022-01-25 18:32:10||334.1||334.15||334.15||334.1|0
1643135540000|2022-01-25 18:32:20|334.4|334.1|334.4|334.15|334.4|334.15|334.4|334.1|0
1643135550000|2022-01-25 18:32:30||334.2||334.2||334.2||334.2|0
1643135560000|2022-01-25 18:32:40|334.35|334.25|334.4|334.2|334.4|334.25|334.35|334.2|2
1643135570000|2022-01-25 18:32:50|334.35||334.4||334.4||334.35||1
1643135580000|2022-01-25 18:33:00||334.25||334.25||334.25||334.2|0
1643135590000|2022-01-25 18:33:10|334.45|334.2|334.5|334.25|334.5|334.25|334.45|334.2|1
1643135600000|2022-01-25 18:33:20|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.25|1
1643135610000|2022-01-25 18:33:30|334.45|334.35|334.45|334.25|334.5|334.35|334.4|334.25|9
1643135620000|2022-01-25 18:33:40|334.4|334.2|334.4|334.2|334.45|334.2|334.4|334.2|4
1643135630000|2022-01-25 18:33:50||334.25||334.2||334.25||334.2|1
1643135640000|2022-01-25 18:34:00|334.45|334.25|334.35|334.15|334.45|334.25|334.35|334.15|1
1643135650000|2022-01-25 18:34:10|334.3||334.35||334.35||334.3||0
1643135660000|2022-01-25 18:34:20|334.4|334.2|334.3|334.15|334.4|334.2|334.3|334.15|0
1643135670000|2022-01-25 18:34:30|334.35||334.35||334.35||334.35||0
1643135680000|2022-01-25 18:34:40|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|0
1643135690000|2022-01-25 18:34:50|334.45|334.25|334.45|334.25|334.5|334.3|334.45|334.2|1
1643135700000|2022-01-25 18:35:00|334.5|334.3|334.55|334.3|334.55|334.3|334.5|334.25|0
1643135710000|2022-01-25 18:35:10|334.5|334.25|334.4|334.25|334.5|334.3|334.4|334.25|0
1643135720000|2022-01-25 18:35:20|334.45|334.2|334.35|334.15|334.45|334.2|334.3|334.15|5
1643135730000|2022-01-25 18:35:30|334.3|334.2|334.3|334.15|334.35|334.2|334.3|334.15|0
1643135740000|2022-01-25 18:35:40|334.35|334.1|334.3|334.1|334.35|334.1|334.25|334.1|4
1643135750000|2022-01-25 18:35:50|334.25||334.25||334.3||334.25||0
1643135760000|2022-01-25 18:36:00|334.3|334.05|334.25|334.05|334.3|334.05|334.25|334.05|1
1643135770000|2022-01-25 18:36:10|334.2||334.25||334.25||334.2||0
1643135780000|2022-01-25 18:36:20|334.2|334.1|334.3|334.15|334.3|334.15|334.2|334.1|0
1643135790000|2022-01-25 18:36:30|334.35|334.2|334.35|334.2|334.35|334.2|334.3|334.2|0
1643135800000|2022-01-25 18:36:40|334.3|334.15|334.3|334.15|334.35|334.15|334.25|334.05|0
1643135810000|2022-01-25 18:36:50|334.35|334.2|334.35|334.15|334.35|334.2|334.3|334.15|0
1643135820000|2022-01-25 18:37:00|334.4|334.2|334.35|334.15|334.4|334.25|334.35|334.15|0
1643135830000|2022-01-25 18:37:10|334.4|334.2|334.35|334.2|334.4|334.2|334.35|334.15|0
1643135840000|2022-01-25 18:37:20|334.3|334.15|334.25|334.05|334.3|334.15|334.25|334.05|0
1643135850000|2022-01-25 18:37:30|334.2|334.1|334.3|334.1|334.3|334.15|334.2|334.1|1
1643135860000|2022-01-25 18:37:40|334.35|334.15|334.35|334.15|334.35|334.15|334.35|334.1|0
1643135870000|2022-01-25 18:37:50|334.3|334.1|334.35|334.15|334.35|334.15|334.3|334.1|0
1643135880000|2022-01-25 18:38:00||334.1||334.15||334.15||334.1|0
1643135890000|2022-01-25 18:38:10||334.1||334.1||334.15||334.1|0
1643135900000|2022-01-25 18:38:20||334.15||334.15||334.15||334.15|0
1643135910000|2022-01-25 18:38:30|334.3||334.35||334.35||334.3||0
1643135920000|2022-01-25 18:38:40|334.4|334.2|334.4|334.25|334.4|334.25|334.4|334.2|0
1643135930000|2022-01-25 18:38:50|334.45|334.2|334.5|334.35|334.5|334.35|334.45|334.2|0
1643135940000|2022-01-25 18:39:00|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.3|4
1643135950000|2022-01-25 18:39:10|334.45|334.25|334.45|334.3|334.5|334.3|334.45|334.25|0
1643135960000|2022-01-25 18:39:20|334.5|334.25|334.55|334.3|334.55|334.3|334.5|334.25|0
1643135970000|2022-01-25 18:39:30|334.5|334.35|334.55|334.35|334.55|334.4|334.5|334.3|0
1643135980000|2022-01-25 18:39:40|334.45|334.4|334.5|334.3|334.5|334.4|334.45|334.3|10
1643135990000|2022-01-25 18:39:50|334.45|334.25|334.55|334.3|334.55|334.3|334.45|334.25|0
1643136000000|2022-01-25 18:40:00|334.5|334.35|334.45|334.25|334.55|334.35|334.45|334.25|0
1643136010000|2022-01-25 18:40:10|334.4|334.2|334.4|334.2|334.45|334.2|334.4|334.2|0
1643136020000|2022-01-25 18:40:20|334.45||334.4||334.45||334.4||0
1643136030000|2022-01-25 18:40:30|334.45|334.15|334.35|334.15|334.45|334.15|334.3|334.15|0
1643136040000|2022-01-25 18:40:40|334.3|334.2|334.35|334.15|334.4|334.2|334.3|334.15|0
1643136050000|2022-01-25 18:40:50|334.4|334.2|334.45|334.25|334.45|334.25|334.35|334.15|0
1643136060000|2022-01-25 18:41:00|334.4|334.3|334.4|334.25|334.5|334.3|334.4|334.25|0
1643136070000|2022-01-25 18:41:10|334.35|334.2|334.3|334.1|334.35|334.2|334.25|334.05|2
1643136080000|2022-01-25 18:41:20|334.25|334.15|334.35|334.15|334.35|334.15|334.25|334.15|0
1643136090000|2022-01-25 18:41:30||334.2||334.2||334.2||334.15|0
1643136100000|2022-01-25 18:41:40|334.3|334.15|334.35|334.2|334.35|334.2|334.3|334.15|4
1643136110000|2022-01-25 18:41:50|334.4|334.25|334.4|334.2|334.4|334.25|334.4|334.2|0
1643136120000|2022-01-25 18:42:00|334.35|334.25|334.45|334.25|334.45|334.25|334.35|334.2|0
1643136130000|2022-01-25 18:42:10|334.4|334.3|334.45|334.25|334.45|334.3|334.4|334.25|0
1643136140000|2022-01-25 18:42:20||334.3||334.25||334.3||334.25|0
1643136150000|2022-01-25 18:42:30|334.4|334.3|334.45|334.25|334.45|334.3|334.4|334.25|0
1643136160000|2022-01-25 18:42:40|334.4|334.3|334.45|334.25|334.45|334.3|334.4|334.25|0
1643136170000|2022-01-25 18:42:50|334.4|334.3|334.45|334.25|334.45|334.3|334.4|334.25|0
1643136180000|2022-01-25 18:43:00||334.2||334.25||334.25||334.2|0
1643136190000|2022-01-25 18:43:10|334.5|334.2|334.5|334.3|334.5|334.35|334.45|334.2|0
1643136200000|2022-01-25 18:43:20|334.45|334.25|334.45|334.25|334.45|334.25|334.45|334.25|0
1643136210000|2022-01-25 18:43:30|334.4|334.3|334.45|334.25|334.5|334.3|334.4|334.25|0
1643136220000|2022-01-25 18:43:40|334.4|334.3|334.5|334.35|334.5|334.35|334.4|334.25|1
1643136230000|2022-01-25 18:43:50|334.45|334.3|334.5|334.3|334.5|334.35|334.45|334.3|0
1643136240000|2022-01-25 18:44:00|334.45|334.25|334.4|334.2|334.5|334.25|334.4|334.2|1
1643136250000|2022-01-25 18:44:10|334.35|334.25|334.4|334.25|334.4|334.25|334.35|334.2|0
1643136260000|2022-01-25 18:44:20|334.35|334.2|334.4|334.25|334.45|334.25|334.35|334.2|2
1643136270000|2022-01-25 18:44:30|334.45|334.3|334.45|334.25|334.45|334.3|334.4|334.25|0
1643136280000|2022-01-25 18:44:40|334.4||334.45||334.45||334.4||0
1643136290000|2022-01-25 18:44:50|334.4|334.3|334.45|334.25|334.45|334.3|334.4|334.25|1
1643136300000|2022-01-25 18:45:00|334.4|334.3|334.6|334.45|334.6|334.45|334.4|334.3|2
1643136310000|2022-01-25 18:45:10|334.55|334.4|334.55|334.4|334.6|334.45|334.55|334.4|0
1643136320000|2022-01-25 18:45:20|334.6|334.35|334.55|334.35|334.6|334.4|334.55|334.35|1
1643136330000|2022-01-25 18:45:30||334.4||334.35||334.4||334.35|0
1643136340000|2022-01-25 18:45:40|334.6|334.4|334.5|334.35|334.6|334.45|334.5|334.35|1
1643136350000|2022-01-25 18:45:50|334.55|334.3|334.5|334.3|334.55|334.35|334.45|334.3|1
1643136360000|2022-01-25 18:46:00|334.45|334.35|334.45|334.3|334.5|334.35|334.45|334.25|0
1643136370000|2022-01-25 18:46:10|334.5|334.25|334.4|334.2|334.5|334.35|334.35|334.2|1
1643136380000|2022-01-25 18:46:20|334.35|334.15|334.35|334.15|334.35|334.15|334.25|334.1|2
1643136390000|2022-01-25 18:46:30|334.3|334.1|334.35|334.15|334.35|334.15|334.3|334.1|0
1643136400000|2022-01-25 18:46:40|334.4|334.1|334.4|334.2|334.4|334.25|334.35|334.1|0
1643136410000|2022-01-25 18:46:50|334.35|334.15|334.35|334.2|334.4|334.2|334.3|334.15|1
1643136420000|2022-01-25 18:47:00|334.4|334.15|334.4|334.25|334.4|334.25|334.4|334.15|6
1643136430000|2022-01-25 18:47:10|334.45|334.3|334.45|334.25|334.45|334.3|334.4|334.25|0
1643136440000|2022-01-25 18:47:20|334.4|334.2|334.4|334.2|334.45|334.25|334.4|334.2|0
1643136450000|2022-01-25 18:47:30|334.45|334.25|334.45|334.25|334.45|334.3|334.4|334.2|0
1643136460000|2022-01-25 18:47:40|334.4|334.2|334.5|334.3|334.5|334.3|334.4|334.2|0
1643136470000|2022-01-25 18:47:50|334.45|334.25|334.45|334.25|334.5|334.3|334.45|334.25|0
1643136480000|2022-01-25 18:48:00|334.5|334.2|334.55|334.35|334.55|334.4|334.5|334.2|0
1643136490000|2022-01-25 18:48:10|334.5|334.4|334.5|334.3|334.55|334.4|334.5|334.3|4
1643136500000|2022-01-25 18:48:20|334.55|334.35|334.55|334.35|334.55|334.35|334.5|334.3|0
1643136510000|2022-01-25 18:48:30||334.3||334.35||334.35||334.3|1
1643136520000|2022-01-25 18:48:40|334.5|334.3|334.55|334.35|334.55|334.35|334.5|334.3|4
1643136530000|2022-01-25 18:48:50|334.6|334.3|334.6|334.35|334.6|334.35|334.6|334.3|0
1643136540000|2022-01-25 18:49:00||334.4||334.45||334.45||334.4|0
1643136560000|2022-01-25 18:49:20||334.4||334.45||334.45||334.4|4
1643136570000|2022-01-25 18:49:30|334.65|334.5|334.7|334.5|334.7|334.55|334.65|334.5|2
1643136580000|2022-01-25 18:49:40|334.6|334.45|334.6|334.4|334.65|334.5|334.55|334.4|8
1643136590000|2022-01-25 18:49:50|334.55||334.6||334.6||334.55||0
1643136600000|2022-01-25 18:50:00|334.65|334.45|334.65|334.45|334.7|334.5|334.65|334.45|1
1643136610000|2022-01-25 18:50:10|334.6|334.5|334.65|334.45|334.65|334.5|334.6|334.45|0
1643136620000|2022-01-25 18:50:20|334.6|334.5|334.65|334.45|334.65|334.5|334.6|334.45|0
1643136630000|2022-01-25 18:50:30|334.6|334.5|334.65|334.45|334.65|334.5|334.6|334.45|0
1643136640000|2022-01-25 18:50:40||334.5||334.45||334.5||334.45|0
1643136650000|2022-01-25 18:50:50|334.7|334.5|334.65|334.45|334.7|334.5|334.6|334.45|0
1643136660000|2022-01-25 18:51:00|334.6||334.65||334.65||334.6||0
1643136670000|2022-01-25 18:51:10|334.6|334.5|334.6|334.4|334.65|334.5|334.55|334.4|0
1643136680000|2022-01-25 18:51:20|334.55|334.45|334.6|334.4|334.6|334.45|334.55|334.4|0
1643136690000|2022-01-25 18:51:30|334.65|334.45|334.6|334.4|334.65|334.45|334.55|334.4|0
1643136700000|2022-01-25 18:51:40|334.65|334.45|334.65|334.45|334.65|334.45|334.6|334.4|0
1643136710000|2022-01-25 18:51:50|334.6|334.4|334.6|334.4|334.65|334.45|334.6|334.4|0
1643136720000|2022-01-25 18:52:00|334.65|334.45|334.65|334.45|334.65|334.45|334.6|334.4|0
1643136730000|2022-01-25 18:52:10|334.7|334.5|334.7|334.5|334.7|334.5|334.65|334.5|0
1643136740000|2022-01-25 18:52:20|334.65|334.55|334.7|334.5|334.7|334.55|334.65|334.5|0
1643136750000|2022-01-25 18:52:30|334.75|334.55|334.75|334.5|334.75|334.55|334.7|334.5|0
1643136760000|2022-01-25 18:52:40|334.7|334.55|334.7|334.5|334.75|334.55|334.7|334.5|0
1643136770000|2022-01-25 18:52:50|334.75||334.7||334.75||334.7||0
1643136780000|2022-01-25 18:53:00|334.65|334.55|334.7|334.5|334.7|334.55|334.65|334.5|0
1643136790000|2022-01-25 18:53:10|334.65|334.55|334.65|334.45|334.7|334.55|334.65|334.45|2
1643136800000|2022-01-25 18:53:20||334.5||334.45||334.5||334.45|0
1643136810000|2022-01-25 18:53:30|334.7|334.5|334.65|334.45|334.7|334.5|334.65|334.45|1
1643136820000|2022-01-25 18:53:40|334.7||334.65||334.7||334.65||0
1643136830000|2022-01-25 18:53:50|334.7||334.65||334.7||334.65||0
1643136840000|2022-01-25 18:54:00|334.7|334.5|334.75|334.55|334.75|334.55|334.65|334.5|0
1643136850000|2022-01-25 18:54:10|334.7||334.75||334.75||334.7||0
1643136860000|2022-01-25 18:54:20|334.7|334.6|334.8|334.6|334.8|334.65|334.7|334.6|0
1643136870000|2022-01-25 18:54:30|334.75|334.55|334.75|334.55|334.75|334.6|334.75|334.55|1
1643136880000|2022-01-25 18:54:40|334.7|334.6|334.75|334.55|334.75|334.6|334.7|334.55|0
1643136900000|2022-01-25 18:55:00|334.7|334.5|334.65|334.45|334.75|334.5|334.65|334.45|0
1643136910000|2022-01-25 18:55:10|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.45|2
1643136920000|2022-01-25 18:55:20||334.45||334.45||334.5||334.45|0
1643136930000|2022-01-25 18:55:30|334.65|334.5|334.65|334.45|334.7|334.5|334.65|334.45|0
1643136940000|2022-01-25 18:55:40|334.6|334.4|334.6|334.4|334.6|334.45|334.55|334.4|0
1643136950000|2022-01-25 18:55:50|334.65|334.45|334.65|334.45|334.65|334.45|334.65|334.4|0
1643136960000|2022-01-25 18:56:00|334.7|334.4|334.7|334.45|334.7|334.45|334.7|334.4|0
1643136970000|2022-01-25 18:56:10|334.65|334.4|334.6|334.4|334.7|334.4|334.6|334.4|0
1643136980000|2022-01-25 18:56:20|334.65|334.45|334.6|334.4|334.65|334.45|334.6|334.4|0
1643136990000|2022-01-25 18:56:30|334.65|334.45|334.65|334.4|334.65|334.45|334.6|334.4|0
1643137000000|2022-01-25 18:56:40|334.6|334.45|334.65|334.4|334.65|334.45|334.6|334.4|1
1643137010000|2022-01-25 18:56:50||334.45||334.4||334.45||334.4|0
1643137020000|2022-01-25 18:57:00||334.45||334.4||334.45||334.4|0
1643137030000|2022-01-25 18:57:10|334.6|334.45|334.65|334.45|334.65|334.45|334.6|334.4|1
1643137050000|2022-01-25 18:57:30|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|0
1643137060000|2022-01-25 18:57:40|334.75|334.55|334.8|334.55|334.8|334.55|334.75|334.5|0
1643137070000|2022-01-25 18:57:50|334.75|334.5|334.75|334.5|334.8|334.55|334.75|334.5|0
1643137080000|2022-01-25 18:58:00|334.8|334.55|334.75|334.5|334.8|334.55|334.75|334.5|0
1643137090000|2022-01-25 18:58:10|334.8|334.55|334.75|334.5|334.8|334.55|334.75|334.5|0
1643137100000|2022-01-25 18:58:20|334.8|334.55|334.75|334.55|334.8|334.55|334.75|334.5|0
1643137110000|2022-01-25 18:58:30|334.8|334.5|334.75|334.5|334.8|334.55|334.75|334.5|0
1643137120000|2022-01-25 18:58:40|334.8|334.55|334.8|334.55|334.8|334.55|334.75|334.5|0
1643137130000|2022-01-25 18:58:50||334.5||334.55||334.55||334.5|0
1643137140000|2022-01-25 18:59:00|334.85|334.6|334.85|334.65|334.85|334.65|334.85|334.6|1
1643137160000|2022-01-25 18:59:20||334.7||334.7||334.7||334.7|0
1643137170000|2022-01-25 18:59:30||334.65||334.65||334.65||334.65|0
1643137180000|2022-01-25 18:59:40||334.7||334.7||334.7||334.65|1
1643137200000|2022-01-25 19:00:00||334.65||334.65||334.7||334.65|0
1643137210000|2022-01-25 19:00:10|334.8||334.85||334.85||334.8||0
1643137220000|2022-01-25 19:00:20|334.9|334.7|334.9|334.7|334.9|334.7|334.85|334.65|1
1643137230000|2022-01-25 19:00:30|334.85|334.65|334.85|334.65|334.9|334.7|334.85|334.65|0
1643137240000|2022-01-25 19:00:40||334.7||334.7||334.7||334.7|0
1643137250000|2022-01-25 19:00:50|334.9|334.65|334.9|334.65|334.9|334.7|334.85|334.65|0
1643137260000|2022-01-25 19:01:00|334.85|334.7|334.9|334.65|334.9|334.7|334.85|334.65|0
1643137270000|2022-01-25 19:01:10||334.7||334.65||334.7||334.65|0
1643137280000|2022-01-25 19:01:20|334.85|334.7|334.85|334.65|334.85|334.7|334.8|334.65|0
1643137300000|2022-01-25 19:01:40|334.8|334.6|334.8|334.6|334.8|334.65|334.8|334.6|2
1643137310000|2022-01-25 19:01:50||334.65||334.6||334.65||334.6|0
1643137320000|2022-01-25 19:02:00|334.85|334.65|334.85|334.65|334.85|334.65|334.85|334.6|0
1643137330000|2022-01-25 19:02:10|334.9|334.7|334.9|334.75|334.9|334.75|334.9|334.7|0
1643137340000|2022-01-25 19:02:20||334.7||334.7||334.75||334.7|0
1643137350000|2022-01-25 19:02:30|334.85|334.65|334.85|334.7|334.9|334.7|334.85|334.65|3
1643137360000|2022-01-25 19:02:40|334.9|334.65|334.85|334.65|334.9|334.75|334.85|334.65|0
1643137370000|2022-01-25 19:02:50|334.9|334.7|334.85|334.7|334.9|334.7|334.85|334.7|0
1643137380000|2022-01-25 19:03:00|334.9|334.75|334.9|334.7|334.9|334.75|334.9|334.7|0
1643137390000|2022-01-25 19:03:10|334.85|334.65|334.85|334.65|334.9|334.7|334.85|334.65|0
1643137400000|2022-01-25 19:03:20|334.8|334.6|334.75|334.55|334.8|334.6|334.7|334.5|1
1643137410000|2022-01-25 19:03:30|334.8|334.6|334.8|334.6|334.8|334.65|334.8|334.55|0
1643137420000|2022-01-25 19:03:40|334.75|334.55|334.8|334.55|334.8|334.6|334.75|334.55|0
1643137430000|2022-01-25 19:03:50|334.75|334.6|334.75|334.6|334.8|334.65|334.75|334.55|1
1643137440000|2022-01-25 19:04:00|334.8|334.65|334.8|334.6|334.8|334.65|334.8|334.6|0
1643137450000|2022-01-25 19:04:10||334.65||334.6||334.65||334.6|0
1643137460000|2022-01-25 19:04:20||334.65||334.6||334.65||334.6|0
1643137470000|2022-01-25 19:04:30|334.85|334.65|334.85|334.65|334.85|334.65|334.8|334.6|0
1643137480000|2022-01-25 19:04:40||334.7||334.65||334.7||334.6|0
1643137490000|2022-01-25 19:04:50|334.8|334.6|334.75|334.55|334.85|334.6|334.75|334.55|0
1643137500000|2022-01-25 19:05:00|334.7|334.6|334.75|334.6|334.75|334.6|334.7|334.55|0
1643137510000|2022-01-25 19:05:10|334.8|334.65|334.75|334.55|334.8|334.65|334.7|334.5|1
1643137520000|2022-01-25 19:05:20|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|0
1643137530000|2022-01-25 19:05:30|334.55|334.45|334.6|334.4|334.6|334.45|334.55|334.35|0
1643137540000|2022-01-25 19:05:40|334.55|334.35|334.6|334.4|334.6|334.4|334.55|334.35|0
1643137550000|2022-01-25 19:05:50|334.65|334.45|334.65|334.45|334.65|334.45|334.6|334.4|0
1643137560000|2022-01-25 19:06:00|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|0
1643137570000|2022-01-25 19:06:10||334.45||334.4||334.45||334.4|0
1643137580000|2022-01-25 19:06:20|334.65|334.45|334.65|334.45|334.65|334.45|334.65|334.4|0
1643137590000|2022-01-25 19:06:30|334.6|334.4|334.65|334.4|334.65|334.45|334.6|334.4|0
1643137600000|2022-01-25 19:06:40|334.6|334.45|334.6|334.4|334.6|334.45|334.55|334.4|0
1643137610000|2022-01-25 19:06:50|334.65|334.45|334.65|334.45|334.65|334.45|334.65|334.45|0
1643137620000|2022-01-25 19:07:00|334.7|334.5|334.75|334.55|334.75|334.55|334.7|334.5|0
1643137630000|2022-01-25 19:07:10|334.7|334.5|334.7|334.5|334.7|334.55|334.7|334.5|2
1643137640000|2022-01-25 19:07:20|334.65|334.45|334.65|334.45|334.7|334.45|334.65|334.45|0
1643137650000|2022-01-25 19:07:30|334.7|334.5|334.7|334.5|334.7|334.5|334.65|334.45|0
1643137670000|2022-01-25 19:07:50|334.75|334.55|334.75|334.55|334.75|334.55|334.7|334.5|0
1643137680000|2022-01-25 19:08:00|334.8|334.6|334.8|334.6|334.85|334.65|334.8|334.6|0
1643137690000|2022-01-25 19:08:10|334.85||334.8||334.85||334.8||0
1643137700000|2022-01-25 19:08:20|334.85|334.65|334.8|334.6|334.85|334.65|334.8|334.6|0
1643137710000|2022-01-25 19:08:30|334.85|334.65|334.8|334.55|334.85|334.65|334.75|334.5|1
1643137720000|2022-01-25 19:08:40|334.75|334.6|334.8|334.6|334.8|334.6|334.75|334.6|0
1643137730000|2022-01-25 19:08:50||334.65||334.6||334.65||334.6|0
1643137740000|2022-01-25 19:09:00|334.75|334.55|334.65|334.45|334.8|334.55|334.65|334.45|0
1643137750000|2022-01-25 19:09:10|334.7|334.5|334.65|334.45|334.7|334.5|334.65|334.45|1
1643137760000|2022-01-25 19:09:20|334.7|334.5|334.7|334.5|334.7|334.5|334.65|334.5|0
1643137770000|2022-01-25 19:09:30|334.65|334.55|334.7|334.5|334.75|334.55|334.65|334.5|0
1643137780000|2022-01-25 19:09:40|334.65|334.45|334.7|334.5|334.7|334.5|334.65|334.45|0
1643137800000|2022-01-25 19:10:00|334.75|334.55|334.75|334.55|334.75|334.55|334.75|334.5|0
1643137810000|2022-01-25 19:10:10|334.7|334.5|334.75|334.55|334.75|334.55|334.7|334.5|0
1643137820000|2022-01-25 19:10:20|334.7||334.75||334.75||334.7||0
1643137830000|2022-01-25 19:10:30|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|0
1643137840000|2022-01-25 19:10:40|334.85|334.65|334.85|334.65|334.85|334.65|334.85|334.6|0
1643137850000|2022-01-25 19:10:50|334.8|334.6|334.85|334.65|334.85|334.65|334.8|334.6|0
1643137860000|2022-01-25 19:11:00|334.8|334.6|334.8|334.6|334.85|334.6|334.8|334.55|0
1643137870000|2022-01-25 19:11:10|334.85|334.65|334.85|334.65|334.85|334.65|334.8|334.6|0
1643137880000|2022-01-25 19:11:20||334.6||334.65||334.65||334.6|0
1643137890000|2022-01-25 19:11:30|334.9|334.7|334.9|334.7|334.95|334.75|334.9|334.7|1
1643137900000|2022-01-25 19:11:40|334.95|334.75|334.9|334.7|334.95|334.75|334.9|334.7|0
1643137920000|2022-01-25 19:12:00|334.85|334.65|334.9|334.7|334.9|334.75|334.8|334.65|0
1643137930000|2022-01-25 19:12:10|334.95|334.75|334.95|334.75|334.95|334.75|334.95|334.75|0
1643137940000|2022-01-25 19:12:20||334.8||334.75||334.8||334.75|0
1643137950000|2022-01-25 19:12:30|334.9|334.7|334.95|334.75|334.95|334.75|334.9|334.7|0
1643137970000|2022-01-25 19:12:50||334.7||334.75||334.75||334.7|0
1643137980000|2022-01-25 19:13:00||334.7||334.75||334.75||334.7|0
1643137990000|2022-01-25 19:13:10|335|334.7|335|334.85|335|334.85|335|334.7|5
1643138000000|2022-01-25 19:13:20||334.8||334.85||334.85||334.8|0
1643138010000|2022-01-25 19:13:30|335.05||335.05||335.05||335.05||2
1643138020000|2022-01-25 19:13:40|335||335.05||335.05||335||0
1643138040000|2022-01-25 19:14:00|335||335.05||335.05||335||0
1643138050000|2022-01-25 19:14:10|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|9
1643138060000|2022-01-25 19:14:20|335.15|334.95|335.1|334.95|335.15|334.95|335.05|334.9|7
1643138070000|2022-01-25 19:14:30|335.15|334.9|335.1|334.9|335.15|334.9|335.1|334.9|0
1643138080000|2022-01-25 19:14:40|335.05|334.85|335.1|334.9|335.1|334.9|335.05|334.85|0
1643138090000|2022-01-25 19:14:50|335.05|334.85|335.1|334.9|335.1|334.9|335.05|334.85|0
1643138100000|2022-01-25 19:15:00|335.15|335|335.2|335.05|335.25|335.05|335.15|335|16
1643138110000|2022-01-25 19:15:10|335.25|335.1|335.25|335.05|335.25|335.1|335.25|335.05|3
1643138130000|2022-01-25 19:15:30||335.1||335.05||335.1||335.05|0
1643138140000|2022-01-25 19:15:40|335.2|335|335.2|335.05|335.2|335.05|335.2|335|0
1643138150000|2022-01-25 19:15:50|335.25|335.1|335.2|335.05|335.25|335.1|335.2|335.05|0
1643138160000|2022-01-25 19:16:00|335.25|335.15|335.25|335.05|335.3|335.15|335.25|335.05|25
1643138170000|2022-01-25 19:16:10|335.2|335|335.2|335|335.2|335.05|335.2|335|2
1643138180000|2022-01-25 19:16:20|335.25|335.05|335.3|335.1|335.3|335.1|335.25|335.05|2
1643138190000|2022-01-25 19:16:30|335.25|335.15|335.3|335.15|335.35|335.15|335.25|335.15|1
1643138200000|2022-01-25 19:16:40|335.35|335.1|335.3|335.15|335.35|335.15|335.3|335.1|2
1643138210000|2022-01-25 19:16:50|335.35|335.1|335.3|335.1|335.35|335.1|335.3|335.1|0
1643138220000|2022-01-25 19:17:00|335.25|335.05|335.25|335.05|335.25|335.1|335.2|335.05|0
1643138230000|2022-01-25 19:17:10|335.3||335.25||335.3||335.2||1
1643138240000|2022-01-25 19:17:20|335.2|335.1|335.25|335.1|335.3|335.1|335.2|335.1|0
1643138250000|2022-01-25 19:17:30|335.3|335.05|335.25|335.05|335.3|335.05|335.25|335.05|0
1643138260000|2022-01-25 19:17:40|335.2|335|335.25|335.05|335.25|335.05|335.15|335|2
1643138270000|2022-01-25 19:17:50|335.3|335|335.25|335.05|335.3|335.05|335.2|335|1
1643138280000|2022-01-25 19:18:00|335.2|335|335.2|335|335.2|335.05|335.2|335|0
1643138290000|2022-01-25 19:18:10|335.25|335.05|335.25|335.05|335.25|335.05|335.2|335|0
1643138300000|2022-01-25 19:18:20||335||335.05||335.05||335|0
1643138310000|2022-01-25 19:18:30|335.3|335.1|335.3|335.1|335.3|335.15|335.3|335.1|0
1643138320000|2022-01-25 19:18:40|335.25|335.05|335.3|335.1|335.3|335.1|335.25|335.05|0
1643138340000|2022-01-25 19:19:00||335.05||335.1||335.1||335.05|0
1643138360000|2022-01-25 19:19:20|335.25|335.05|335.3|335.05|335.3|335.1|335.25|335.05|0
1643138370000|2022-01-25 19:19:30||335.1||335.1||335.1||335.05|0
1643138380000|2022-01-25 19:19:40|335.35||335.35||335.35||335.35||0
1643138390000|2022-01-25 19:19:50|335.3|335.05|335.35|335.1|335.35|335.1|335.3|335.05|0
1643138400000|2022-01-25 19:20:00|335.3|335.05|335.3|335.05|335.35|335.1|335.3|335.05|0
1643138410000|2022-01-25 19:20:10|335.35|335.1|335.35|335.1|335.35|335.1|335.3|335.05|0
1643138460000|2022-01-25 19:21:00|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|2
1643138480000|2022-01-25 19:21:20|335.35|335.15|335.4|335.1|335.4|335.15|335.35|335.1|1
1643138490000|2022-01-25 19:21:30|335.35|335.15|335.4|335.1|335.4|335.15|335.35|335.1|0
1643138500000|2022-01-25 19:21:40||335.15||335.2||335.2||335.1|0
1643138510000|2022-01-25 19:21:50|335.45|335.25|335.5|335.3|335.5|335.3|335.45|335.25|5
1643138520000|2022-01-25 19:22:00|335.45|335.25|335.4|335.2|335.45|335.25|335.4|335.2|3
1643138530000|2022-01-25 19:22:10|335.45||335.45||335.45||335.4||0
1643138540000|2022-01-25 19:22:20|335.4|335.25|335.5|335.3|335.5|335.3|335.4|335.25|0
1643138550000|2022-01-25 19:22:30||335.35||335.3||335.35||335.3|0
1643138570000|2022-01-25 19:22:50|335.55|335.35|335.5|335.3|335.55|335.35|335.5|335.3|4
1643138580000|2022-01-25 19:23:00|335.55|335.35|335.55|335.35|335.55|335.35|335.5|335.3|0
1643138590000|2022-01-25 19:23:10|335.5|335.3|335.55|335.3|335.55|335.35|335.5|335.3|0
1643138600000|2022-01-25 19:23:20|335.5|335.35|335.55|335.3|335.55|335.35|335.5|335.3|0
1643138610000|2022-01-25 19:23:30|335.5|335.35|335.5|335.3|335.55|335.35|335.5|335.3|0
1643138620000|2022-01-25 19:23:40|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.3|0
1643138630000|2022-01-25 19:23:50||335.3||335.3||335.35||335.3|0
1643138640000|2022-01-25 19:24:00|335.5|335.35|335.55|335.3|335.55|335.35|335.5|335.3|0
1643138650000|2022-01-25 19:24:10|335.5|335.4|335.55|335.3|335.55|335.4|335.5|335.3|4
1643138660000|2022-01-25 19:24:20||335.35||335.3||335.4||335.3|3
1643138670000|2022-01-25 19:24:30|335.5|335.35|335.5|335.3|335.55|335.35|335.5|335.3|4
1643138680000|2022-01-25 19:24:40||335.25||335.3||335.3||335.25|0
1643138690000|2022-01-25 19:24:50|335.55|335.35|335.55|335.35|335.55|335.35|335.5|335.3|0
1643138700000|2022-01-25 19:25:00|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|3
1643138710000|2022-01-25 19:25:10|335.55|335.35|335.45|335.3|335.55|335.35|335.45|335.3|0
1643138720000|2022-01-25 19:25:20|335.4|335.25|335.35|335.15|335.4|335.25|335.35|335.15|0
1643138730000|2022-01-25 19:25:30|335.3||335.35||335.4||335.3||0
1643138740000|2022-01-25 19:25:40|335.4|335.2|335.35|335.2|335.4|335.2|335.35|335.2|0
1643138750000|2022-01-25 19:25:50|335.4|335.25|335.4|335.2|335.45|335.25|335.4|335.2|0
1643138760000|2022-01-25 19:26:00|335.35||335.4||335.4||335.35||0
1643138770000|2022-01-25 19:26:10|335.35|335.15|335.4|335.2|335.4|335.2|335.35|335.15|0
1643138780000|2022-01-25 19:26:20|335.35|335.25|335.35|335.2|335.35|335.25|335.35|335.2|0
1643138790000|2022-01-25 19:26:30|335.4||335.4||335.4||335.4||0
1643138800000|2022-01-25 19:26:40|335.45|335.25|335.45|335.25|335.45|335.25|335.45|335.25|0
1643138810000|2022-01-25 19:26:50|335.5|335.3|335.55|335.35|335.55|335.35|335.5|335.25|0
1643138820000|2022-01-25 19:27:00|335.5|335.4|335.5|335.35|335.55|335.4|335.5|335.35|8
1643138830000|2022-01-25 19:27:10|335.55||335.5||335.55||335.5||0
1643138840000|2022-01-25 19:27:20|335.45|335.3|335.45|335.3|335.5|335.3|335.45|335.3|2
1643138850000|2022-01-25 19:27:30|335.5||335.45||335.5||335.45||0
1643138860000|2022-01-25 19:27:40|335.5||335.45||335.5||335.45||2
1643138870000|2022-01-25 19:27:50|335.5|335.35|335.5|335.3|335.5|335.35|335.45|335.3|0
1643138880000|2022-01-25 19:28:00|335.45|335.35|335.5|335.35|335.55|335.35|335.45|335.3|3
1643138890000|2022-01-25 19:28:10|335.55||335.5||335.55||335.5||0
1643138900000|2022-01-25 19:28:20|335.55|335.3|335.45|335.25|335.55|335.3|335.4|335.25|5
1643138910000|2022-01-25 19:28:30|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.25|0
1643138920000|2022-01-25 19:28:40|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.2|2
1643138930000|2022-01-25 19:28:50|335.4|335.2|335.45|335.2|335.45|335.25|335.4|335.2|0
1643138940000|2022-01-25 19:29:00||335.25||335.25||335.25||335.2|2
1643138950000|2022-01-25 19:29:10||335.2||335.25||335.25||335.2|0
1643138960000|2022-01-25 19:29:20|335.4|335.2|335.45|335.2|335.45|335.25|335.4|335.2|0
1643138970000|2022-01-25 19:29:30|335.4|335.25|335.45|335.25|335.45|335.25|335.4|335.25|0
1643138980000|2022-01-25 19:29:40||335.2||335.25||335.25||335.2|0
1643138990000|2022-01-25 19:29:50||335.2||335.25||335.25||335.2|0
1643139000000|2022-01-25 19:30:00|335.5|335.2|335.5|335.3|335.5|335.3|335.45|335.2|1
1643139010000|2022-01-25 19:30:10|335.45||335.5||335.5||335.45||0
1643139020000|2022-01-25 19:30:20|335.45||335.5||335.5||335.45||0
1643139030000|2022-01-25 19:30:30|335.45|335.25|335.5|335.25|335.5|335.3|335.45|335.25|0
1643139040000|2022-01-25 19:30:40|335.45|335.3|335.4|335.2|335.5|335.3|335.4|335.2|0
1643139050000|2022-01-25 19:30:50|335.45|335.25|335.45|335.25|335.45|335.3|335.4|335.25|0
1643139060000|2022-01-25 19:31:00|335.4||335.45||335.45||335.4||0
1643139070000|2022-01-25 19:31:10||335.3||335.25||335.3||335.25|0
1643139080000|2022-01-25 19:31:20|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.25|0
1643139090000|2022-01-25 19:31:30|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.25|0
1643139100000|2022-01-25 19:31:40|335.4|335.2|335.45|335.2|335.45|335.25|335.4|335.2|0
1643139110000|2022-01-25 19:31:50|335.4|335.25|335.45|335.25|335.45|335.25|335.4|335.2|0
1643139120000|2022-01-25 19:32:00|335.4|335.2|335.45|335.2|335.45|335.25|335.4|335.2|0
1643139130000|2022-01-25 19:32:10|335.4|335.25|335.35|335.15|335.45|335.25|335.3|335.15|0
1643139140000|2022-01-25 19:32:20|335.3|335.1|335.25|335.05|335.35|335.1|335.25|335.05|0
1643139150000|2022-01-25 19:32:30|335.3|335.1|335.25|335.05|335.3|335.1|335.25|335.05|0
1643139160000|2022-01-25 19:32:40|335.3|335.1|335.3|335.1|335.3|335.1|335.25|335.05|0
1643139170000|2022-01-25 19:32:50|335.25|335.05|335.3|335.05|335.3|335.1|335.25|335.05|1
1643139180000|2022-01-25 19:33:00|335.35|335.1|335.35|335.15|335.35|335.2|335.3|335.1|0
1643139200000|2022-01-25 19:33:20|335.3|335.1|335.3|335.1|335.35|335.1|335.3|335.1|1
1643139210000|2022-01-25 19:33:30|335.25|335.05|335.2|335.05|335.25|335.05|335.2|335.05|0
1643139220000|2022-01-25 19:33:40|335.25|335|335.2|335|335.25|335.05|335.2|335|0
1643139230000|2022-01-25 19:33:50|335.15|334.95|335.1|334.9|335.2|335|335.1|334.9|0
1643139240000|2022-01-25 19:34:00|335.05|334.95|335.1|334.9|335.1|334.95|335.05|334.9|0
1643139260000|2022-01-25 19:34:20|335.05|334.95|335.05|334.85|335.1|334.95|335.05|334.85|0
1643139280000|2022-01-25 19:34:40|335|334.8|335|334.75|335|334.85|334.95|334.75|0
1643139290000|2022-01-25 19:34:50|334.95|334.8|335|334.75|335|334.8|334.95|334.75|0
1643139300000|2022-01-25 19:35:00|335.05|334.8|335.1|334.85|335.1|334.9|335.05|334.8|0
1643139310000|2022-01-25 19:35:10|335.05|334.9|335.1|334.85|335.1|334.9|335.05|334.85|0
1643139320000|2022-01-25 19:35:20|335.05|334.9|335.1|334.9|335.1|334.9|335.05|334.85|0
1643139330000|2022-01-25 19:35:30||334.85||334.85||334.9||334.85|0
1643139340000|2022-01-25 19:35:40||334.9||334.85||334.9||334.85|0
1643139350000|2022-01-25 19:35:50|335.15|334.9|335.15|334.95|335.15|334.95|335.15|334.9|0
1643139360000|2022-01-25 19:36:00|335.2|335|335.2|334.95|335.2|335|335.15|334.95|0
1643139370000|2022-01-25 19:36:10|335.15|335|335.2|335|335.2|335|335.15|335|0
1643139400000|2022-01-25 19:36:40|335.15|334.95|335.2|335|335.2|335|335.15|334.95|0
1643139410000|2022-01-25 19:36:50|335.25|335.05|335.25|335.05|335.25|335.05|335.25|335.05|1
1643139420000|2022-01-25 19:37:00|335.2|335|335.25|335.1|335.25|335.1|335.2|335|4
1643139430000|2022-01-25 19:37:10||335.05||335.05||335.05||335.05|0
1643139440000|2022-01-25 19:37:20|335.2|335|335.2|335|335.25|335|335.2|335|1
1643139450000|2022-01-25 19:37:30|335.25|335.05|335.25|335.05|335.25|335.1|335.2|335.05|0
1643139460000|2022-01-25 19:37:40|335.35|335.1|335.4|335.2|335.4|335.2|335.35|335.1|1
1643139470000|2022-01-25 19:37:50|335.35|335.15|335.35|335.1|335.35|335.15|335.3|335.1|4
1643139480000|2022-01-25 19:38:00|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|0
1643139490000|2022-01-25 19:38:10||335.15||335.15||335.2||335.15|0
1643139500000|2022-01-25 19:38:20|335.3|335.1|335.35|335.15|335.35|335.15|335.3|335.1|7
1643139510000|2022-01-25 19:38:30|335.3|335.2|335.3|335.15|335.35|335.2|335.3|335.15|0
1643139520000|2022-01-25 19:38:40|335.25|335.1|335.3|335.1|335.3|335.1|335.25|335.05|4
1643139530000|2022-01-25 19:38:50|335.25||335.3||335.3||335.25||0
1643139540000|2022-01-25 19:39:00|335.25||335.3||335.3||335.25||1
1643139550000|2022-01-25 19:39:10|335.35|335.15|335.35|335.15|335.35|335.15|335.35|335.1|0
1643139560000|2022-01-25 19:39:20|335.4|335.2|335.4|335.2|335.4|335.25|335.35|335.2|3
1643139570000|2022-01-25 19:39:30|||||||||1
1643139580000|2022-01-25 19:39:40|335.35|335.15|335.4|335.2|335.4|335.25|335.35|335.15|2
1643139590000|2022-01-25 19:39:50|335.35|335.25|335.45|335.2|335.45|335.25|335.35|335.2|0
1643139600000|2022-01-25 19:40:00|335.4|335.25|335.6|335.4|335.6|335.4|335.4|335.25|22
1643139610000|2022-01-25 19:40:10|335.65|335.45|335.65|335.45|335.65|335.5|335.6|335.4|8
1643139620000|2022-01-25 19:40:20|335.6|335.4|335.6|335.4|335.65|335.5|335.6|335.4|15
1643139630000|2022-01-25 19:40:30|335.65|335.45|335.65|335.45|335.65|335.45|335.6|335.45|0
1643139640000|2022-01-25 19:40:40|335.6|335.5|335.6|335.45|335.65|335.5|335.6|335.45|0
1643139650000|2022-01-25 19:40:50|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|4
1643139660000|2022-01-25 19:41:00|335.75|335.55|335.75|335.55|335.75|335.55|335.75|335.55|9
1643139670000|2022-01-25 19:41:10||335.5||335.5||335.5||335.5|0
1643139680000|2022-01-25 19:41:20||335.55||335.5||335.55||335.5|1
1643139700000|2022-01-25 19:41:40||335.55||335.55||335.55||335.5|0
1643139710000|2022-01-25 19:41:50|335.7|335.6|335.75|335.6|335.75|335.6|335.7|335.6|1
1643139720000|2022-01-25 19:42:00|||||||||4
1643139730000|2022-01-25 19:42:10|335.8|335.65|335.85|335.7|335.85|335.7|335.75|335.65|8
1643139740000|2022-01-25 19:42:20|335.8|335.65|335.9|335.75|335.95|335.75|335.8|335.65|29
1643139750000|2022-01-25 19:42:30|335.95|335.8|335.95|335.8|335.95|335.8|335.9|335.8|5
1643139760000|2022-01-25 19:42:40|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|2
1643139770000|2022-01-25 19:42:50|335.95||335.95||335.95||335.95||8
1643139780000|2022-01-25 19:43:00|335.9|335.7|335.95|335.75|335.95|335.75|335.9|335.7|9
1643139790000|2022-01-25 19:43:10|336|335.8|336|335.8|336|335.8|336|335.75|3
1643139800000|2022-01-25 19:43:20|335.95||335.95||336||335.95||1
1643139810000|2022-01-25 19:43:30|335.9|335.75|335.95|335.75|335.95|335.8|335.9|335.75|0
1643139830000|2022-01-25 19:43:50|335.9||335.9||335.95||335.9||0
1643139840000|2022-01-25 19:44:00|335.85|335.7|335.9|335.7|335.9|335.75|335.85|335.7|3
1643139850000|2022-01-25 19:44:10|335.85||335.9||335.9||335.85||0
1643139860000|2022-01-25 19:44:20||335.75||335.7||335.75||335.7|0
1643139870000|2022-01-25 19:44:30|335.85||335.9||335.9||335.85||0
1643139880000|2022-01-25 19:44:40|335.95|335.75|335.95|335.8|335.95|335.8|335.95|335.75|0
1643139890000|2022-01-25 19:44:50|335.9|335.75|335.9|335.75|335.95|335.75|335.9|335.75|2
1643139900000|2022-01-25 19:45:00|335.95||335.95||335.95||335.9||2
1643139910000|2022-01-25 19:45:10|335.9|335.8|336.05|335.85|336.05|335.85|335.9|335.75|0
1643139920000|2022-01-25 19:45:20|336|335.8|336|335.8|336.05|335.85|336|335.8|1
1643139930000|2022-01-25 19:45:30|336.05|335.85|336|335.8|336.05|335.85|336|335.8|0
1643139940000|2022-01-25 19:45:40|336.05|335.85|336|335.8|336.05|335.85|335.95|335.8|0
1643139950000|2022-01-25 19:45:50|336.05|335.85|336|335.8|336.05|335.85|336|335.8|1
1643139960000|2022-01-25 19:46:00|335.95|335.75|336|335.8|336|335.85|335.95|335.75|0
1643139970000|2022-01-25 19:46:10||335.85||335.8||335.85||335.8|0
1643139980000|2022-01-25 19:46:20|335.95|335.75|336|335.75|336|335.75|335.95|335.75|0
1643139990000|2022-01-25 19:46:30|335.95|335.8|336|335.75|336|335.8|335.95|335.75|0
1643140000000|2022-01-25 19:46:40|335.95|335.8|336|335.8|336|335.8|335.95|335.75|0
1643140010000|2022-01-25 19:46:50|335.95||336||336||335.95||0
1643140020000|2022-01-25 19:47:00||335.85||335.85||335.85||335.85|0
1643140030000|2022-01-25 19:47:10|336.05|335.8|336.1|335.9|336.1|335.95|336.05|335.8|9
1643140040000|2022-01-25 19:47:20|336.05||336.1||336.1||336.05||8
1643140050000|2022-01-25 19:47:30|336.05||336.1||336.1||336.05||0
1643140060000|2022-01-25 19:47:40|336.05|335.8|336.05|335.85|336.05|335.85|336.05|335.8|6
1643140070000|2022-01-25 19:47:50|336.1|335.8|336.05|335.85|336.1|335.85|336.05|335.8|0
1643140080000|2022-01-25 19:48:00|336.1|335.8|336.05|335.85|336.1|335.85|336.05|335.8|2
1643140090000|2022-01-25 19:48:10|336.1|335.8|336.05|335.85|336.1|335.9|336.05|335.8|0
1643140100000|2022-01-25 19:48:20|336.1|335.9|336.1|335.85|336.1|335.9|336.05|335.85|0
1643140110000|2022-01-25 19:48:30||335.9||335.9||335.9||335.9|0
1643140120000|2022-01-25 19:48:40|336.05|335.85|336.05|335.85|336.1|335.85|336.05|335.85|2
1643140130000|2022-01-25 19:48:50||335.8||335.85||335.85||335.8|0
1643140140000|2022-01-25 19:49:00|336.1|335.9|336.1|335.9|336.1|335.9|336.05|335.9|0
1643140160000|2022-01-25 19:49:20|336.05|335.85|336.05|335.85|336.05|335.85|336.05|335.85|0
1643140170000|2022-01-25 19:49:30|336.1|335.8|336.05|335.8|336.1|335.8|336.05|335.8|0
1643140180000|2022-01-25 19:49:40|336|335.75|335.9|335.7|336|335.75|335.9|335.7|1
1643140190000|2022-01-25 19:49:50|335.95|335.75|335.95|335.75|335.95|335.75|335.9|335.75|0
1643140200000|2022-01-25 19:50:00|335.9|335.7|335.95|335.75|335.95|335.75|335.9|335.7|0
1643140210000|2022-01-25 19:50:10|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|0
1643140220000|2022-01-25 19:50:20|335.95|335.75|335.95|335.8|335.95|335.8|335.9|335.75|0
1643140230000|2022-01-25 19:50:30|336||336||336||336||1
1643140240000|2022-01-25 19:50:40|336.05|335.85|336|335.8|336.05|335.85|336|335.8|1
1643140250000|2022-01-25 19:50:50||335.75||335.75||335.75||335.75|0
1643140270000|2022-01-25 19:51:10|336.05|335.8|336.05|335.8|336.05|335.85|336|335.8|0
1643140280000|2022-01-25 19:51:20|336||336.05||336.05||336||0
1643140290000|2022-01-25 19:51:30|336||336||336.05||336||0
1643140300000|2022-01-25 19:51:40|336.05|335.85|336.05|335.85|336.05|335.85|336|335.85|0
1643140310000|2022-01-25 19:51:50|336||336.05||336.05||336||0
1643140320000|2022-01-25 19:52:00|336|335.8|336.05|335.85|336.05|335.85|336|335.8|0
1643140330000|2022-01-25 19:52:10|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.9|2
1643140340000|2022-01-25 19:52:20|336.1|335.9|336.1|335.9|336.15|335.9|336.1|335.9|6
1643140350000|2022-01-25 19:52:30|336.15|335.95|336.1|335.95|336.15|335.95|336.1|335.95|0
1643140360000|2022-01-25 19:52:40||335.9||335.9||335.9||335.9|5
1643140370000|2022-01-25 19:52:50||335.95||335.95||335.95||335.95|0
1643140380000|2022-01-25 19:53:00|336.05|335.9|336.1|335.95|336.15|335.95|336.05|335.9|14
1643140390000|2022-01-25 19:53:10|336.15|336|336.2|336.05|336.2|336.05|336.15|336|9
1643140400000|2022-01-25 19:53:20|336.15|336|336.15|335.95|336.15|336|336.1|335.95|2
1643140410000|2022-01-25 19:53:30|336.2|336|336.2|336|336.2|336.05|336.2|336|1
1643140420000|2022-01-25 19:53:40|336.15|336.05|336.15|336|336.15|336.05|336.15|335.95|1
1643140430000|2022-01-25 19:53:50|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|6
1643140440000|2022-01-25 19:54:00|336.2|336.05|336.2|336.05|336.25|336.05|336.2|336.05|6
1643140460000|2022-01-25 19:54:20|336.15|336|336.2|336|336.2|336.05|336.15|336|13
1643140470000|2022-01-25 19:54:30|336.25|336.05|336.25|336.05|336.25|336.05|336.2|336|0
1643140480000|2022-01-25 19:54:40|336.2||336.25||336.25||336.2||0
1643140490000|2022-01-25 19:54:50|336.2|336.1|336.2|336|336.25|336.1|336.2|336|1
1643140500000|2022-01-25 19:55:00|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.95|2
1643140510000|2022-01-25 19:55:10|336.2|336|336.15|335.95|336.2|336|336.15|335.95|0
1643140520000|2022-01-25 19:55:20|336.2|336|336.2|336|336.2|336|336.15|335.95|0
1643140530000|2022-01-25 19:55:30|336.15|335.95|336.25|336.05|336.25|336.05|336.15|335.95|0
1643140540000|2022-01-25 19:55:40|336.3|336.1|336.3|336.15|336.3|336.15|336.25|336.1|0
1643140550000|2022-01-25 19:55:50|336.25|336.1|336.25|336.1|336.3|336.1|336.25|336.1|4
1643140560000|2022-01-25 19:56:00|336.3|336.05|336.25|336.1|336.3|336.1|336.25|336.05|4
1643140570000|2022-01-25 19:56:10|336.3||336.25||336.3||336.25||0
1643140580000|2022-01-25 19:56:20|336.3|336.15|336.3|336.1|336.3|336.15|336.25|336.1|8
1643140590000|2022-01-25 19:56:30|336.25||336.25||336.3||336.25||0
1643140600000|2022-01-25 19:56:40|336.3|336.05|336.25|336.1|336.3|336.1|336.25|336.05|5
1643140610000|2022-01-25 19:56:50|336.3||336.25||336.3||336.25||0
1643140620000|2022-01-25 19:57:00||336.05||336.05||336.05||336.05|1
1643140630000|2022-01-25 19:57:10|336.3|336.1|336.3|336.05|336.3|336.1|336.25|336.05|2
1643140640000|2022-01-25 19:57:20|336.25|336.1|336.3|336.15|336.3|336.15|336.25|336.1|0
1643140660000|2022-01-25 19:57:40|336.35|336.1|336.4|336.2|336.5|336.35|336.35|336.1|41
1643140670000|2022-01-25 19:57:50|336.35|336.25|336.45|336.25|336.45|336.25|336.35|336.25|5
1643140680000|2022-01-25 19:58:00|336.4|336.2|336.4|336.2|336.4|336.2|336.35|336.15|4
1643140690000|2022-01-25 19:58:10|336.35|336.15|336.35|336.15|336.4|336.2|336.3|336.15|1
1643140700000|2022-01-25 19:58:20|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.15|3
1643140710000|2022-01-25 19:58:30|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.15|3
1643140720000|2022-01-25 19:58:40|336.3||336.35||336.35||336.3||0
1643140730000|2022-01-25 19:58:50|336.4|336.2|336.4|336.25|336.4|336.25|336.4|336.15|0
1643140740000|2022-01-25 19:59:00|336.45|336.2|336.45|336.3|336.45|336.3|336.4|336.2|0
1643140750000|2022-01-25 19:59:10|336.5||336.45||336.5||336.45||0
1643140760000|2022-01-25 19:59:20|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.2|8
1643140800000|2022-01-25 20:00:00|336.45|336.3|336.4|336.25|336.45|336.3|336.4|336.25|1
1643140810000|2022-01-25 20:00:10|336.45|336.3|336.35|336.2|336.5|336.3|336.35|336.2|3
1643140820000|2022-01-25 20:00:20|336.4|336.15|336.4|336.25|336.4|336.25|336.35|336.15|1
1643140830000|2022-01-25 20:00:30|336.45|336.2|336.4|336.2|336.45|336.2|336.35|336.2|1
1643140840000|2022-01-25 20:00:40|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643140850000|2022-01-25 20:00:50|336.35|336.25|336.35|336.2|336.4|336.25|336.35|336.2|0
1643140860000|2022-01-25 20:01:00|336.4|336.25|336.3|336.15|336.4|336.25|336.3|336.15|0
1643140870000|2022-01-25 20:01:10|336.25|336.1|336.3|336.15|336.3|336.15|336.2|336.05|1
1643140880000|2022-01-25 20:01:20|336.25|336.1|336.3|336.1|336.3|336.1|336.25|336.1|1
1643140890000|2022-01-25 20:01:30|336.25|336.15|336.35|336.2|336.35|336.2|336.25|336.15|2
1643140900000|2022-01-25 20:01:40|336.3|336.15|336.3|336.1|336.35|336.2|336.3|336.1|0
1643140910000|2022-01-25 20:01:50|336.25|336.05|336.25|336.1|336.25|336.1|336.25|336.05|0
1643140920000|2022-01-25 20:02:00|336.3|336.05|336.25|336.1|336.3|336.1|336.25|336.05|2
1643140930000|2022-01-25 20:02:10|336.3|336.05|336.15|336|336.3|336.1|336.15|336|1
1643140940000|2022-01-25 20:02:20|336.2|336.05|336.2|336.05|336.2|336.05|336.15|336|0
1643140950000|2022-01-25 20:02:30|336.15|336|336.2|336|336.2|336.05|336.15|336|3
1643140960000|2022-01-25 20:02:40|336.15|336.05|336.15|335.95|336.2|336.05|336.15|335.95|0
1643140970000|2022-01-25 20:02:50|336.2|336|336.2|336|336.2|336|336.15|335.95|0
1643140980000|2022-01-25 20:03:00|336.3|335.95|336.3|336.1|336.3|336.1|336.25|335.95|2
1643140990000|2022-01-25 20:03:10|336.35|336.15|336.35|336.15|336.35|336.2|336.3|336.15|2
1643141000000|2022-01-25 20:03:20|336.3|336.1|336.35|336.15|336.35|336.15|336.3|336.1|0
1643141010000|2022-01-25 20:03:30|336.3|336.1|336.35|336.1|336.35|336.15|336.3|336.1|0
1643141020000|2022-01-25 20:03:40|336.3|336.15|336.35|336.2|336.35|336.2|336.3|336.15|0
1643141030000|2022-01-25 20:03:50|336.4|336.25|336.4|336.2|336.4|336.25|336.35|336.2|1
1643141040000|2022-01-25 20:04:00|336.35|336.1|336.3|336.1|336.35|336.1|336.25|336.1|1
1643141050000|2022-01-25 20:04:10|336.35|336.15|336.35|336.15|336.35|336.15|336.35|336.15|1
1643141060000|2022-01-25 20:04:20|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.15|0
1643141070000|2022-01-25 20:04:30|336.3|336.1|336.35|336.15|336.35|336.15|336.25|336.1|4
1643141090000|2022-01-25 20:04:50|336.3|336.1|336.3|336.1|336.3|336.15|336.25|336.1|2
1643141100000|2022-01-25 20:05:00|336.25|336.05|336.25|336.05|336.25|336.1|336.2|336.05|0
1643141110000|2022-01-25 20:05:10|336.2||336.25||336.25||336.2||0
1643141120000|2022-01-25 20:05:20|336.2||336.2||336.25||336.2||0
1643141130000|2022-01-25 20:05:30|336.25||336.25||336.25||336.2||0
1643141140000|2022-01-25 20:05:40|336.2|336.1|336.25|336.05|336.25|336.1|336.2|336.05|4
1643141150000|2022-01-25 20:05:50|336.2|336.1|336.25|336.05|336.25|336.1|336.2|336.05|0
1643141160000|2022-01-25 20:06:00|336.3|336.1|336.2|336|336.3|336.15|336.2|336|6
1643141170000|2022-01-25 20:06:10|336.25|336.05|336.2|335.95|336.25|336.05|336.15|335.95|0
1643141180000|2022-01-25 20:06:20|336.15|336|336.2|336.05|336.2|336.05|336.15|335.95|1
1643141190000|2022-01-25 20:06:30|336.15|336|336.1|335.9|336.15|336|336.1|335.9|2
1643141200000|2022-01-25 20:06:40|336.15||336.1||336.15||336.1||0
1643141210000|2022-01-25 20:06:50|336.15|335.85|336|335.8|336.15|335.85|336|335.8|1
1643141220000|2022-01-25 20:07:00|335.95|335.75|336|335.75|336|335.8|335.95|335.75|0
1643141230000|2022-01-25 20:07:10|335.95||336||336||335.95||0
1643141240000|2022-01-25 20:07:20|335.95|335.7|335.9|335.7|335.95|335.75|335.9|335.7|0
1643141250000|2022-01-25 20:07:30|335.85|335.75|335.9|335.7|335.9|335.75|335.85|335.7|0
1643141260000|2022-01-25 20:07:40|335.95|335.75|335.95|335.75|335.95|335.75|335.9|335.7|1
1643141270000|2022-01-25 20:07:50|335.9|335.7|335.9|335.7|335.95|335.75|335.9|335.7|0
1643141280000|2022-01-25 20:08:00|335.95|335.75|335.95|335.75|336|335.75|335.95|335.7|0
1643141290000|2022-01-25 20:08:10|336|335.8|336|335.8|336|335.85|335.95|335.8|0
1643141300000|2022-01-25 20:08:20|335.95|335.85|336|335.85|336|335.85|335.95|335.85|0
1643141310000|2022-01-25 20:08:30|336.05|335.8|336.05|335.8|336.05|335.85|336|335.8|1
1643141320000|2022-01-25 20:08:40|336|335.85|336|335.75|336.05|335.85|335.95|335.75|0
1643141330000|2022-01-25 20:08:50|335.95|335.8|335.9|335.7|336|335.8|335.9|335.7|0
1643141340000|2022-01-25 20:09:00|335.95|335.75|335.95|335.75|335.95|335.75|335.95|335.7|0
1643141350000|2022-01-25 20:09:10||335.7||335.75||335.75||335.7|0
1643141360000|2022-01-25 20:09:20||335.7||335.75||335.75||335.7|0
1643141380000|2022-01-25 20:09:40|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|0
1643141400000|2022-01-25 20:10:00|335.85|335.75|335.95|335.75|335.95|335.75|335.85|335.7|2
1643141410000|2022-01-25 20:10:10|335.9|335.7|335.85|335.65|335.9|335.75|335.8|335.65|1
1643141420000|2022-01-25 20:10:20|335.8||335.85||335.9||335.8||0
1643141430000|2022-01-25 20:10:30|335.8|335.7|335.85|335.65|335.85|335.7|335.8|335.65|0
1643141440000|2022-01-25 20:10:40|335.9|335.7|335.85|335.65|335.9|335.7|335.8|335.65|0
1643141450000|2022-01-25 20:10:50|335.9|335.7|335.9|335.7|335.9|335.7|335.85|335.65|0
1643141460000|2022-01-25 20:11:00|335.95|335.65|335.95|335.7|335.95|335.7|335.95|335.65|0
1643141470000|2022-01-25 20:11:10|335.9||335.9||335.95||335.9||0
1643141480000|2022-01-25 20:11:20|335.95|335.65|335.95|335.7|335.95|335.7|335.9|335.65|0
1643141490000|2022-01-25 20:11:30|335.9||335.9||335.95||335.9||0
1643141500000|2022-01-25 20:11:40|335.95|335.75|336|335.75|336|335.8|335.85|335.75|0
1643141510000|2022-01-25 20:11:50|335.95|335.8|335.95|335.75|336|335.8|335.95|335.75|0
1643141520000|2022-01-25 20:12:00|336|335.8|336|335.75|336|335.8|335.95|335.75|0
1643141530000|2022-01-25 20:12:10|335.95|335.8|336|335.85|336.05|335.85|335.95|335.75|0
1643141540000|2022-01-25 20:12:20|336.05|335.8|335.95|335.75|336.05|335.8|335.95|335.75|11
1643141550000|2022-01-25 20:12:30||335.8||335.75||335.8||335.75|2
1643141560000|2022-01-25 20:12:40|335.9|335.7|335.9|335.7|335.95|335.7|335.9|335.7|0
1643141570000|2022-01-25 20:12:50|335.95|335.75|335.9|335.75|335.95|335.75|335.9|335.75|0
1643141580000|2022-01-25 20:13:00|335.85|335.7|335.95|335.75|335.95|335.75|335.85|335.7|1
1643141590000|2022-01-25 20:13:10|335.9||335.95||335.95||335.9||0
1643141600000|2022-01-25 20:13:20|335.9||335.95||335.95||335.9||0
1643141610000|2022-01-25 20:13:30|335.9|335.8|335.95|335.75|335.95|335.8|335.9|335.75|0
1643141620000|2022-01-25 20:13:40|335.9|335.8|335.95|335.75|335.95|335.8|335.9|335.75|0
1643141630000|2022-01-25 20:13:50|335.9|335.8|335.95|335.8|335.95|335.8|335.9|335.75|1
1643141640000|2022-01-25 20:14:00|335.9|335.75|335.9|335.7|335.95|335.8|335.9|335.7|12
1643141650000|2022-01-25 20:14:10|335.95|335.75|335.95|335.8|336|335.8|335.95|335.75|1
1643141660000|2022-01-25 20:14:20|336|335.85|336|335.8|336|335.85|335.95|335.8|3
1643141670000|2022-01-25 20:14:30|335.95|335.75|335.95|335.75|336|335.8|335.95|335.75|0
1643141680000|2022-01-25 20:14:40|336||335.95||336||335.95||0
1643141690000|2022-01-25 20:14:50|336|335.8|336|335.8|336|335.8|336|335.8|0
1643141700000|2022-01-25 20:15:00|336.05|335.85|336|335.85|336.05|335.9|336|335.8|0
1643141710000|2022-01-25 20:15:10|336.05|335.9|335.95|335.8|336.05|335.9|335.95|335.8|1
1643141720000|2022-01-25 20:15:20|336|335.85|336.05|335.85|336.05|335.85|336|335.85|0
1643141730000|2022-01-25 20:15:30||335.9||335.85||335.9||335.85|0
1643141740000|2022-01-25 20:15:40|336.1|335.9|336.1|335.9|336.1|335.95|336.05|335.9|2
1643141750000|2022-01-25 20:15:50|336.05|335.95|336.1|335.95|336.15|335.95|336.05|335.95|0
1643141760000|2022-01-25 20:16:00|336.15|335.9|336.1|335.9|336.15|335.95|336.1|335.9|6
1643141770000|2022-01-25 20:16:10|336.05|335.85|336.05|335.85|336.1|335.85|336.05|335.85|2
1643141780000|2022-01-25 20:16:20|336.1|335.9|336.1|335.9|336.1|335.95|336.1|335.9|1
1643141790000|2022-01-25 20:16:30|336.05||336.1||336.1||336.05||0
1643141800000|2022-01-25 20:16:40|336.15|335.95|336.15|335.95|336.15|335.95|336.1|335.9|0
1643141810000|2022-01-25 20:16:50|336.1||336.15||336.15||336.1||0
1643141820000|2022-01-25 20:17:00|336.1|336|336.2|336|336.2|336.05|336.1|336|1
1643141830000|2022-01-25 20:17:10||336.05||336.05||336.05||336.05|0
1643141840000|2022-01-25 20:17:20|336.15|336|336.2|336.05|336.2|336.05|336.15|336|8
1643141850000|2022-01-25 20:17:30|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|0
1643141860000|2022-01-25 20:17:40||336.05||336.1||336.1||336.05|9
1643141870000|2022-01-25 20:17:50|336.2|336.05|336.2|336.05|336.25|336.05|336.2|336.05|1
1643141880000|2022-01-25 20:18:00|336.15|336|336.25|336.1|336.25|336.1|336.15|336|9
1643141890000|2022-01-25 20:18:10|336.2|336.05|336.25|336.05|336.25|336.1|336.2|336.05|0
1643141900000|2022-01-25 20:18:20|336.2|336.1|336.25|336.05|336.25|336.1|336.2|336.05|0
1643141910000|2022-01-25 20:18:30|336.2||336.2||336.25||336.2||0
1643141920000|2022-01-25 20:18:40|336.25||336.25||336.25||336.2||0
1643141930000|2022-01-25 20:18:50|336.2|336.1|336.25|336.05|336.25|336.1|336.2|336.05|0
1643141940000|2022-01-25 20:19:00|336.2|336.1|336.2|336.05|336.2|336.1|336.2|336.05|0
1643141950000|2022-01-25 20:19:10|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|0
1643141960000|2022-01-25 20:19:20|336.3|336.05|336.25|336.1|336.3|336.1|336.25|336.05|7
1643141970000|2022-01-25 20:19:30|336.3||336.25||336.3||336.25||0
1643141980000|2022-01-25 20:19:40|336.3||336.25||336.3||336.25||1
1643141990000|2022-01-25 20:19:50|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336.05|2
1643142000000|2022-01-25 20:20:00|336.2|336.1|336.2|336.05|336.25|336.1|336.2|336.05|0
1643142010000|2022-01-25 20:20:10|336.1|335.95|336.1|335.95|336.15|336|336.1|335.95|9
1643142020000|2022-01-25 20:20:20|336.05|335.9|336.1|335.9|336.1|335.9|336.05|335.85|4
1643142030000|2022-01-25 20:20:30|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.9|0
1643142050000|2022-01-25 20:20:50|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.9|0
1643142060000|2022-01-25 20:21:00|336.1|335.9|336.2|336|336.2|336.05|336.1|335.9|0
1643142070000|2022-01-25 20:21:10|336.15|335.95|336.1|335.9|336.15|336|336.1|335.9|0
1643142080000|2022-01-25 20:21:20||335.85||335.9||335.9||335.85|0
1643142090000|2022-01-25 20:21:30|336.15|335.85|336.15|335.95|336.15|335.95|336.15|335.85|26
1643142100000|2022-01-25 20:21:40|336.1|336|336.2|336|336.2|336|336.1|335.95|11
1643142110000|2022-01-25 20:21:50|336.25|336.05|336.25|336.05|336.3|336.1|336.25|336.05|2
1643142120000|2022-01-25 20:22:00|336.2|336.1|336.2|336|336.25|336.1|336.2|336|3
1643142130000|2022-01-25 20:22:10|336.25|336.05|336.2|336|336.25|336.05|336.2|336|0
1643142140000|2022-01-25 20:22:20|336.25|336.05|336.25|336|336.25|336.05|336.25|336|1
1643142150000|2022-01-25 20:22:30|336.3|336.05|336.3|336.1|336.3|336.1|336.3|336.05|1
1643142160000|2022-01-25 20:22:40|336.35|336.15|336.35|336.15|336.35|336.2|336.35|336.1|1
1643142170000|2022-01-25 20:22:50|336.3|336.1|336.3|336.1|336.35|336.1|336.25|336.05|0
1643142180000|2022-01-25 20:23:00|336.25|336.05|336.3|336.1|336.3|336.1|336.25|336.05|0
1643142190000|2022-01-25 20:23:10|336.35|336.05|336.3|336.1|336.35|336.1|336.3|336.05|0
1643142200000|2022-01-25 20:23:20|336.25|336.05|336.25|336|336.25|336.1|336.2|336|0
1643142210000|2022-01-25 20:23:30||336.05||336.05||336.05||336|0
1643142220000|2022-01-25 20:23:40|336.2|336|336.25|336|336.25|336.05|336.2|336|0
1643142230000|2022-01-25 20:23:50|336.2|336.05|336.25|336|336.25|336.05|336.2|336|0
1643142240000|2022-01-25 20:24:00|336.3|336.05|336.3|336.05|336.3|336.05|336.3|336|0
1643142250000|2022-01-25 20:24:10|336.25|336|336.3|336.05|336.3|336.05|336.25|336|0
1643142260000|2022-01-25 20:24:20|336.25|336|336.2|335.95|336.3|336.05|336.2|335.95|2
1643142270000|2022-01-25 20:24:30|336.25|336|336.25|335.95|336.25|336|336.2|335.95|0
1643142280000|2022-01-25 20:24:40|336.2|336|336.2|335.95|336.25|336|336.2|335.95|0
1643142290000|2022-01-25 20:24:50|336.15|335.9|336.15|335.9|336.15|335.9|336.15|335.9|0
1643142300000|2022-01-25 20:25:00|336.1|335.85|336.05|335.8|336.15|335.85|336|335.8|1
1643142310000|2022-01-25 20:25:10|336|335.75|335.9|335.65|336.05|335.75|335.9|335.65|0
1643142320000|2022-01-25 20:25:20||335.7||335.7||335.7||335.65|0
1643142330000|2022-01-25 20:25:30|335.85|335.65|335.85|335.65|335.85|335.65|335.85|335.65|0
1643142340000|2022-01-25 20:25:40|335.8|335.7|335.85|335.7|335.85|335.7|335.8|335.65|17
1643142350000|2022-01-25 20:25:50|335.9|335.65|335.9|335.7|335.9|335.7|335.9|335.65|6
1643142360000|2022-01-25 20:26:00|335.85|335.65|335.9|335.65|335.9|335.7|335.85|335.65|10
1643142370000|2022-01-25 20:26:10|335.85||335.85||335.9||335.8||0
1643142380000|2022-01-25 20:26:20|335.8|335.6|335.8|335.65|335.8|335.65|335.8|335.6|2
1643142390000|2022-01-25 20:26:30||335.6||335.6||335.65||335.6|1
1643142400000|2022-01-25 20:26:40|335.75|335.55|335.75|335.6|335.75|335.6|335.75|335.55|5
1643142410000|2022-01-25 20:26:50|335.8|335.65|335.75|335.55|335.8|335.65|335.75|335.55|4
1643142420000|2022-01-25 20:27:00|335.7|335.6|335.7|335.55|335.7|335.6|335.65|335.5|10
1643142430000|2022-01-25 20:27:10|335.75|335.5|335.8|335.65|335.8|335.65|335.75|335.5|1
1643142440000|2022-01-25 20:27:20|335.75|335.6|335.8|335.6|335.8|335.65|335.75|335.55|2
1643142450000|2022-01-25 20:27:30|335.75|335.65|335.8|335.6|335.8|335.65|335.75|335.6|0
1643142460000|2022-01-25 20:27:40|335.75||335.8||335.8||335.75||3
1643142470000|2022-01-25 20:27:50||335.65||335.65||335.65||335.6|0
1643142480000|2022-01-25 20:28:00|335.75|335.6|335.75|335.55|335.75|335.6|335.7|335.55|8
1643142490000|2022-01-25 20:28:10|335.7|335.6|335.65|335.5|335.75|335.6|335.65|335.5|1
1643142500000|2022-01-25 20:28:20|335.6|335.45|335.6|335.4|335.65|335.45|335.6|335.4|6
1643142510000|2022-01-25 20:28:30|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|0
1643142520000|2022-01-25 20:28:40|335.55|335.45|335.6|335.4|335.6|335.45|335.55|335.4|0
1643142530000|2022-01-25 20:28:50|335.55|335.45|335.6|335.4|335.6|335.45|335.55|335.4|1
1643142540000|2022-01-25 20:29:00|335.65|335.45|335.65|335.45|335.65|335.5|335.6|335.4|7
1643142550000|2022-01-25 20:29:10|335.7|335.5|335.65|335.45|335.7|335.5|335.6|335.45|2
1643142560000|2022-01-25 20:29:20|335.6|335.4|335.6|335.4|335.65|335.4|335.6|335.4|1
1643142570000|2022-01-25 20:29:30|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.35|4
1643142580000|2022-01-25 20:29:40|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|2
1643142590000|2022-01-25 20:29:50|335.6|335.45|335.65|335.45|335.65|335.45|335.55|335.45|0
1643142600000|2022-01-25 20:30:00|335.7|335.5|335.55|335.35|335.7|335.5|335.55|335.35|4
1643142610000|2022-01-25 20:30:10|335.6|335.4|335.55|335.35|335.6|335.4|335.55|335.35|5
1643142620000|2022-01-25 20:30:20|335.6|335.4|335.65|335.45|335.65|335.45|335.55|335.35|4
1643142630000|2022-01-25 20:30:30|335.6|335.4|335.65|335.45|335.65|335.45|335.6|335.4|5
1643142640000|2022-01-25 20:30:40|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.5|0
1643142650000|2022-01-25 20:30:50|335.65|335.55|335.6|335.4|335.7|335.55|335.55|335.35|1
1643142660000|2022-01-25 20:31:00|335.55|335.35|335.55|335.35|335.6|335.4|335.55|335.35|0
1643142670000|2022-01-25 20:31:10|335.6||335.55||335.6||335.55||0
1643142680000|2022-01-25 20:31:20|335.6||335.55||335.6||335.55||0
1643142690000|2022-01-25 20:31:30|335.6|335.4|335.55|335.4|335.6|335.4|335.55|335.4|0
1643142700000|2022-01-25 20:31:40|335.5|335.35|335.55|335.35|335.55|335.4|335.5|335.35|1
1643142710000|2022-01-25 20:31:50|335.6|335.4|335.6|335.4|335.6|335.45|335.6|335.4|0
1643142720000|2022-01-25 20:32:00|335.65|335.45|335.65|335.45|335.7|335.55|335.65|335.4|0
1643142730000|2022-01-25 20:32:10||335.4||335.4||335.45||335.4|1
1643142740000|2022-01-25 20:32:20|335.6|335.35|335.55|335.35|335.6|335.35|335.5|335.35|2
1643142750000|2022-01-25 20:32:30||335.4||335.35||335.4||335.35|0
1643142760000|2022-01-25 20:32:40|335.5|335.4|335.55|335.4|335.55|335.4|335.5|335.35|0
1643142770000|2022-01-25 20:32:50|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.4|0
1643142780000|2022-01-25 20:33:00|335.65|335.5|335.6|335.45|335.65|335.5|335.6|335.45|0
1643142790000|2022-01-25 20:33:10|335.55|335.4|335.55|335.4|335.55|335.4|335.5|335.35|2
1643142800000|2022-01-25 20:33:20|335.6|335.35|335.6|335.4|335.6|335.4|335.55|335.35|0
1643142810000|2022-01-25 20:33:30|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.35|0
1643142820000|2022-01-25 20:33:40|335.55|335.4|335.6|335.4|335.6|335.4|335.55|335.35|1
1643142830000|2022-01-25 20:33:50|335.55|335.35|335.6|335.4|335.6|335.45|335.55|335.35|1
1643142840000|2022-01-25 20:34:00|335.65|335.45|335.65|335.5|335.65|335.5|335.6|335.4|0
1643142850000|2022-01-25 20:34:10|335.6|335.45|335.65|335.45|335.65|335.5|335.6|335.4|1
1643142860000|2022-01-25 20:34:20|335.7|335.5|335.65|335.45|335.7|335.5|335.65|335.45|0
1643142870000|2022-01-25 20:34:30|335.7|335.5|335.65|335.45|335.7|335.5|335.65|335.45|0
1643142880000|2022-01-25 20:34:40|335.7|335.5|335.6|335.4|335.7|335.5|335.55|335.4|0
1643142890000|2022-01-25 20:34:50|335.65|335.45|335.65|335.4|335.65|335.45|335.65|335.4|0
1643142900000|2022-01-25 20:35:00|335.6|335.45|335.6|335.4|335.65|335.45|335.6|335.4|0
1643142910000|2022-01-25 20:35:10|335.65|335.45|335.65|335.4|335.65|335.45|335.6|335.4|0
1643142920000|2022-01-25 20:35:20|335.6|335.45|335.65|335.45|335.65|335.45|335.6|335.4|0
1643142930000|2022-01-25 20:35:30|335.6|335.4|335.65|335.45|335.65|335.45|335.6|335.4|0
1643142940000|2022-01-25 20:35:40|335.6|335.4|335.7|335.5|335.7|335.55|335.6|335.4|0
1643142950000|2022-01-25 20:35:50|335.65|335.45|335.65|335.45|335.65|335.45|335.65|335.45|0
1643142960000|2022-01-25 20:36:00|335.6|335.4|335.6|335.4|335.65|335.45|335.55|335.4|0
1643142970000|2022-01-25 20:36:10|335.55|335.35|335.55|335.35|335.6|335.35|335.5|335.35|1
1643142980000|2022-01-25 20:36:20|335.5||335.55||335.55||335.5||1
1643142990000|2022-01-25 20:36:30|335.5|335.4|335.5|335.3|335.5|335.4|335.45|335.3|2
1643143000000|2022-01-25 20:36:40|335.45||335.5||335.5||335.45||0
1643143010000|2022-01-25 20:36:50|335.45||335.45||335.5||335.45||0
1643143020000|2022-01-25 20:37:00|335.55|335.25|335.55|335.35|335.6|335.45|335.55|335.25|18
1643143030000|2022-01-25 20:37:10|335.6|335.4|335.65|335.45|335.65|335.45|335.55|335.35|0
1643143040000|2022-01-25 20:37:20|335.6|335.4|335.65|335.45|335.65|335.5|335.6|335.4|2
1643143050000|2022-01-25 20:37:30|335.7|335.5|335.65|335.45|335.7|335.5|335.6|335.45|1
1643143060000|2022-01-25 20:37:40||335.5||335.5||335.5||335.45|0
1643143070000|2022-01-25 20:37:50|335.7|335.45|335.75|335.5|335.75|335.5|335.65|335.45|0
1643143080000|2022-01-25 20:38:00|335.7||335.7||335.75||335.7||0
1643143090000|2022-01-25 20:38:10|335.75|335.55|335.8|335.6|335.8|335.6|335.7|335.55|0
1643143100000|2022-01-25 20:38:20|335.75|335.55|335.8|335.55|335.8|335.6|335.75|335.55|2
1643143110000|2022-01-25 20:38:30|335.75|335.6|335.8|335.6|335.8|335.6|335.75|335.55|5
1643143120000|2022-01-25 20:38:40|335.75|335.55|335.75|335.55|335.8|335.6|335.7|335.55|1
1643143140000|2022-01-25 20:39:00|335.8||335.7||335.8||335.7||0
1643143150000|2022-01-25 20:39:10|335.75|335.6|335.75|335.6|335.8|335.6|335.75|335.6|0
1643143160000|2022-01-25 20:39:20|335.8|335.55|335.8|335.65|335.8|335.65|335.75|335.55|0
1643143170000|2022-01-25 20:39:30||335.6||335.65||335.65||335.6|1
1643143180000|2022-01-25 20:39:40|335.75|335.6|335.8|335.6|335.8|335.65|335.75|335.6|4
1643143190000|2022-01-25 20:39:50|335.85|335.65|335.9|335.7|335.9|335.7|335.8|335.6|0
1643143200000|2022-01-25 20:40:00|335.95|335.75|335.95|335.8|336|335.8|335.9|335.7|5
1643143210000|2022-01-25 20:40:10|336||335.95||336||335.95||0
1643143220000|2022-01-25 20:40:20|335.9|335.75|336|335.8|336.05|335.85|335.9|335.75|6
1643143230000|2022-01-25 20:40:30|336.05|335.85|336.05|335.85|336.05|335.9|336|335.8|0
1643143240000|2022-01-25 20:40:40|336||336.05||336.05||336||0
1643143250000|2022-01-25 20:40:50|336|335.9|336.05|335.85|336.05|335.9|336|335.8|3
1643143260000|2022-01-25 20:41:00|336|335.9|336.05|335.85|336.05|335.9|336|335.85|1
1643143270000|2022-01-25 20:41:10|336|335.8|336|335.8|336.05|335.85|335.95|335.8|1
1643143280000|2022-01-25 20:41:20|335.95|335.85|336.05|335.85|336.05|335.85|335.95|335.85|0
1643143290000|2022-01-25 20:41:30|336|335.8|336|335.85|336.05|335.85|336|335.8|1
1643143300000|2022-01-25 20:41:40|335.95|335.8|335.85|335.7|336|335.85|335.85|335.7|8
1643143310000|2022-01-25 20:41:50|335.9|335.75|335.9|335.75|335.95|335.75|335.9|335.75|2
1643143330000|2022-01-25 20:42:10|335.95|335.8|336|335.8|336|335.8|335.95|335.8|0
1643143340000|2022-01-25 20:42:20|335.95|335.85|335.95|335.75|336|335.85|335.9|335.7|0
1643143350000|2022-01-25 20:42:30|335.9||335.9||335.9||335.9||0
1643143360000|2022-01-25 20:42:40|335.85|335.7|336|335.8|336|335.8|335.85|335.7|3
1643143370000|2022-01-25 20:42:50|335.95|335.85|336|335.8|336|335.85|335.9|335.75|3
1643143380000|2022-01-25 20:43:00|335.95|335.75|335.85|335.7|336|335.75|335.85|335.7|0
1643143390000|2022-01-25 20:43:10|335.9|335.75|335.9|335.7|335.95|335.75|335.85|335.7|0
1643143400000|2022-01-25 20:43:20|335.85|335.75|335.85|335.7|335.9|335.75|335.85|335.7|1
1643143410000|2022-01-25 20:43:30|335.9|335.75|335.9|335.7|335.9|335.75|335.85|335.7|0
1643143420000|2022-01-25 20:43:40|335.95|335.75|335.9|335.75|336|335.8|335.9|335.75|0
1643143430000|2022-01-25 20:43:50|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|2
1643143440000|2022-01-25 20:44:00|336|335.75|335.95|335.8|336|335.85|335.95|335.75|3
1643143450000|2022-01-25 20:44:10|336|335.85|336|335.8|336|335.85|335.95|335.8|0
1643143460000|2022-01-25 20:44:20|335.9|335.85|335.85|335.7|335.95|335.85|335.85|335.7|2
1643143470000|2022-01-25 20:44:30|335.9|335.75|335.95|335.75|336.05|335.85|335.9|335.75|25
1643143480000|2022-01-25 20:44:40|335.9|335.8|335.95|335.75|335.95|335.8|335.9|335.75|3
1643143490000|2022-01-25 20:44:50|335.9|335.8|335.9|335.75|335.95|335.8|335.9|335.75|1
1643143500000|2022-01-25 20:45:00|335.95|335.8|336.1|335.9|336.1|335.9|335.95|335.8|12
1643143510000|2022-01-25 20:45:10|336.15|335.85|335.95|335.75|336.15|335.95|335.95|335.75|3
1643143520000|2022-01-25 20:45:20|336|335.8|336|335.8|336.05|335.85|336|335.8|1
1643143530000|2022-01-25 20:45:30|335.95|335.85|336|335.8|336.1|335.9|335.95|335.8|3
1643143540000|2022-01-25 20:45:40|336.05|335.85|336.05|335.9|336.05|335.9|336.05|335.85|3
1643143550000|2022-01-25 20:45:50|336.1|335.85|336|335.75|336.15|335.9|336|335.75|0
1643143560000|2022-01-25 20:46:00|335.95|335.8|335.95|335.65|335.95|335.8|335.95|335.65|1
1643143570000|2022-01-25 20:46:10|336|335.7|335.95|335.7|336|335.75|335.85|335.65|0
1643143580000|2022-01-25 20:46:20|336|335.65|335.95|335.7|336|335.7|335.95|335.65|0
1643143590000|2022-01-25 20:46:30|335.9|335.65|335.9|335.65|335.95|335.65|335.9|335.65|0
1643143600000|2022-01-25 20:46:40|335.95||335.9||335.95||335.9||0
1643143610000|2022-01-25 20:46:50|335.95|335.7|335.95|335.7|335.95|335.7|335.9|335.65|0
1643143620000|2022-01-25 20:47:00|335.9|335.65|335.95|335.65|335.95|335.7|335.85|335.65|2
1643143630000|2022-01-25 20:47:10|335.9|335.7|335.95|335.65|335.95|335.7|335.9|335.65|0
1643143640000|2022-01-25 20:47:20|335.9|335.7|335.9|335.7|335.95|335.7|335.9|335.65|0
1643143650000|2022-01-25 20:47:30|335.85|335.65|335.9|335.7|335.9|335.7|335.85|335.65|0
1643143670000|2022-01-25 20:47:50|336|335.75|336|335.75|336|335.75|336|335.75|3
1643143680000|2022-01-25 20:48:00|335.95|335.7|335.9|335.7|335.95|335.7|335.9|335.65|4
1643143690000|2022-01-25 20:48:10|335.95|335.65|335.9|335.65|335.95|335.7|335.9|335.65|1
1643143700000|2022-01-25 20:48:20|335.85||335.8||335.85||335.8||0
1643143710000|2022-01-25 20:48:30|335.85|335.6|335.8|335.6|335.85|335.6|335.8|335.6|6
1643143720000|2022-01-25 20:48:40|335.75||335.8||335.8||335.75||1
1643143730000|2022-01-25 20:48:50|335.75|335.55|335.7|335.55|335.75|335.55|335.7|335.55|7
1643143740000|2022-01-25 20:49:00|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|5
1643143750000|2022-01-25 20:49:10|335.6|335.4|335.65|335.45|335.65|335.45|335.6|335.4|6
1643143760000|2022-01-25 20:49:20|335.7|335.5|335.75|335.55|335.8|335.6|335.7|335.45|2
1643143770000|2022-01-25 20:49:30|335.7|335.5|335.65|335.5|335.75|335.55|335.65|335.45|0
1643143780000|2022-01-25 20:49:40|335.7|335.45|335.75|335.55|335.8|335.55|335.7|335.45|2
1643143790000|2022-01-25 20:49:50|335.8|335.5|335.75|335.5|335.8|335.55|335.75|335.5|0
1643143800000|2022-01-25 20:50:00|335.7|335.45|335.55|335.35|335.7|335.45|335.5|335.3|10
1643143810000|2022-01-25 20:50:10|335.5|335.45|335.55|335.35|335.6|335.45|335.5|335.3|2
1643143820000|2022-01-25 20:50:20|335.5|335.4|335.55|335.4|335.6|335.45|335.5|335.4|0
1643143830000|2022-01-25 20:50:30|335.6|335.45|335.7|335.5|335.75|335.5|335.6|335.4|4
1643143840000|2022-01-25 20:50:40|335.75|335.45|335.75|335.5|335.75|335.5|335.7|335.45|0
1643143850000|2022-01-25 20:50:50|335.7|335.45|335.75|335.5|335.75|335.5|335.65|335.4|0
1643143860000|2022-01-25 20:51:00|335.7|335.45|335.6|335.4|335.75|335.45|335.6|335.4|0
1643143870000|2022-01-25 20:51:10|335.55||335.55||335.6||335.55||0
1643143880000|2022-01-25 20:51:20|335.5|335.35|335.65|335.4|335.65|335.4|335.5|335.35|5
1643143890000|2022-01-25 20:51:30|335.6|335.45|335.7|335.5|335.75|335.5|335.6|335.45|0
1643143900000|2022-01-25 20:51:40|335.65|335.45|335.65|335.45|335.7|335.45|335.65|335.45|0
1643143910000|2022-01-25 20:51:50|335.7|335.5|335.7|335.5|335.75|335.5|335.65|335.45|1
1643143920000|2022-01-25 20:52:00|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|0
1643143930000|2022-01-25 20:52:10|335.65|335.45|335.6|335.45|335.7|335.45|335.6|335.4|0
1643143940000|2022-01-25 20:52:20|335.65|335.4|335.55|335.35|335.65|335.4|335.5|335.35|0
1643143950000|2022-01-25 20:52:30|335.5||335.5||335.55||335.5||0
1643143960000|2022-01-25 20:52:40|335.55|335.4|335.6|335.35|335.6|335.4|335.55|335.35|4
1643143970000|2022-01-25 20:52:50|335.55||335.55||335.55||335.55||0
1643143980000|2022-01-25 20:53:00|335.65|335.4|335.55|335.35|335.65|335.4|335.5|335.35|0
1643143990000|2022-01-25 20:53:10|335.5|335.3|335.5|335.25|335.55|335.3|335.45|335.25|2
1643144000000|2022-01-25 20:53:20||335.3||335.3||335.3||335.3|0
1643144010000|2022-01-25 20:53:30|335.45|335.25|335.45|335.25|335.5|335.3|335.45|335.25|0
1643144020000|2022-01-25 20:53:40|335.5|335.3|335.35|335.15|335.5|335.3|335.35|335.15|1
1643144030000|2022-01-25 20:53:50|335.4|335.2|335.45|335.25|335.55|335.25|335.4|335.2|5
1643144040000|2022-01-25 20:54:00|335.5|335.2|335.6|335.25|335.6|335.25|335.5|335.2|1
1643144050000|2022-01-25 20:54:10|335.55|335.3|335.6|335.3|335.65|335.35|335.55|335.3|0
1643144060000|2022-01-25 20:54:20|335.55|335.25|335.55|335.25|335.6|335.25|335.55|335.2|0
1643144070000|2022-01-25 20:54:30|335.45|335.2|335.4|335.05|335.45|335.2|335.4|335.05|1
1643144080000|2022-01-25 20:54:40|335.35|335|335.3|334.95|335.35|335|335.3|334.95|0
1643144090000|2022-01-25 20:54:50|335.35|335|335.35|335.05|335.4|335.05|335.35|334.95|0
1643144100000|2022-01-25 20:55:00|335.4|335.1|335.5|335.2|335.5|335.2|335.35|335.05|0
1643144110000|2022-01-25 20:55:10|335.45|335.15|335.35|335|335.5|335.2|335.35|334.95|1
1643144120000|2022-01-25 20:55:20|335.3|334.95|335.3|335|335.3|335|335.3|334.95|0
1643144130000|2022-01-25 20:55:30|335.4|335.05|335.4|335.05|335.4|335.05|335.4|335.05|0
1643144140000|2022-01-25 20:55:40|335.45||335.45||335.5||335.45||0
1643144150000|2022-01-25 20:55:50|335.5|335.15|335.6|335.2|335.6|335.2|335.45|335.15|1
1643144160000|2022-01-25 20:56:00|335.55||335.55||335.6||335.55||0
1643144170000|2022-01-25 20:56:10||335.15||335.15||335.15||335.15|0
1643144190000|2022-01-25 20:56:30|335.6||335.55||335.6||335.55||0
1643144200000|2022-01-25 20:56:40|335.6||335.55||335.6||335.55||0
1643144210000|2022-01-25 20:56:50|335.5||335.6||335.6||335.45||0
1643144220000|2022-01-25 20:57:00|335.55||335.55||335.6||335.55||1
1643144230000|2022-01-25 20:57:10|335.5|335.1|335.4|335.1|335.55|335.1|335.4|335.1|0
1643144240000|2022-01-25 20:57:20|335.45||335.5||335.5||335.4||0
1643144250000|2022-01-25 20:57:30|335.45||335.55||335.55||335.45||0
1643144260000|2022-01-25 20:57:40|335.5||335.55||335.55||335.5||0
1643144270000|2022-01-25 20:57:50|335.5||335.5||335.55||335.5||0
1643144280000|2022-01-25 20:58:00|335.45||335.45||335.45||335.45||0
1643144300000|2022-01-25 20:58:20|335.4||335.5||335.55||335.4||9
1643144310000|2022-01-25 20:58:30|335.45||335.4||335.5||335.4||0
1643144320000|2022-01-25 20:58:40||335.15||335.15||335.15||335.15|0
1643144340000|2022-01-25 20:59:00|335.35|335.1|335.2|334.8|335.35|335.1|335.2|334.8|2
1643144350000|2022-01-25 20:59:10|335.15|334.85|335.25|334.9|335.25|334.9|335.15|334.85|0
1643144360000|2022-01-25 20:59:20|335.3||335.35||335.35||335.3||1
1643144370000|2022-01-25 20:59:30||334.85||334.9||334.9||334.85|0
1643144380000|2022-01-25 20:59:40||334.85||334.85||334.9||334.85|60
1643144390000|2022-01-25 20:59:50||334.9||334.9||334.9||334.85|0
1643144400000|2022-01-25 21:00:00|335.4||335.35||335.4||335.35||0
1643144410000|2022-01-25 21:00:10|335.2|334.85|335.2|334.9|335.2|334.9|335.2|334.85|0
1643144420000|2022-01-25 21:00:20|335.15|334.85|335.15|334.85|335.15|334.9|335.15|334.85|0
1643144430000|2022-01-25 21:00:30||334.9||334.85||334.9||334.85|0
1643144450000|2022-01-25 21:00:50|335.1|334.9|335.15|334.85|335.15|334.9|335.1|334.85|0
1643144460000|2022-01-25 21:01:00|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.85|0
1643144470000|2022-01-25 21:01:10||334.85||334.85||334.9||334.85|0
1643144480000|2022-01-25 21:01:20||334.8||334.85||334.85||334.8|0
1643144490000|2022-01-25 21:01:30|335.05|334.8|335.1|334.8|335.1|334.85|335.05|334.8|0
1643144500000|2022-01-25 21:01:40|335.05|334.75|335.05|334.75|335.1|334.75|335.05|334.7|0
1643144510000|2022-01-25 21:01:50|335.1|334.7|335|334.7|335.1|334.75|335|334.7|0
1643144520000|2022-01-25 21:02:00|335.05|334.75|335|334.7|335.05|334.75|334.95|334.7|0
1643144530000|2022-01-25 21:02:10|334.95|334.75|335|334.75|335|334.75|334.95|334.7|0
1643144540000|2022-01-25 21:02:20|335.05|334.7|335|334.75|335.1|334.75|335|334.7|0
1643144560000|2022-01-25 21:02:40|334.95||334.95||335||334.95||0
1643144570000|2022-01-25 21:02:50||334.7||334.6||334.7||334.6|2
1643144580000|2022-01-25 21:03:00||334.55||334.55||334.55||334.55|0
1643144590000|2022-01-25 21:03:10||334.6||334.6||334.6||334.6|0
1643144610000|2022-01-25 21:03:30||334.65||334.65||334.65||334.6|0
1643144620000|2022-01-25 21:03:40|334.9|334.6|334.9|334.65|334.9|334.65|334.9|334.6|0
1643144630000|2022-01-25 21:03:50|334.85|334.6|334.85|334.6|334.85|334.6|334.85|334.55|1
1643144640000|2022-01-25 21:04:00|335|334.55|334.95|334.7|335|334.7|334.95|334.55|0
1643144650000|2022-01-25 21:04:10||334.65||334.65||334.7||334.65|0
1643144660000|2022-01-25 21:04:20||334.7||334.7||334.7||334.7|0
1643144670000|2022-01-25 21:04:30||334.65||334.75||334.75||334.65|0
1643144680000|2022-01-25 21:04:40||334.7||334.75||334.75||334.7|0
1643144690000|2022-01-25 21:04:50|335.05||335.05||335.05||335.05||4
1643144700000|2022-01-25 21:05:00|335||335||335||335||0
1643144730000|2022-01-25 21:05:30|334.95||334.95||334.95||334.95||0
1643144740000|2022-01-25 21:05:40||334.7||334.7||334.7||334.7|3
1643144750000|2022-01-25 21:05:50||334.75||334.75||334.75||334.7|0
1643144770000|2022-01-25 21:06:10|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.65|7
1643144780000|2022-01-25 21:06:20|334.75|334.6|334.75|334.55|334.75|334.6|334.75|334.55|1
1643144790000|2022-01-25 21:06:30|334.8|334.6|334.85|334.6|334.85|334.6|334.75|334.55|3
1643144800000|2022-01-25 21:06:40|334.8|334.65|334.85|334.6|334.85|334.65|334.8|334.6|0
1643144810000|2022-01-25 21:06:50|334.8|334.65|334.85|334.6|334.85|334.65|334.8|334.6|0
1643144820000|2022-01-25 21:07:00||334.65||334.65||334.65||334.6|0
1643144840000|2022-01-25 21:07:20|334.8|334.7|334.75|334.55|334.95|334.75|334.75|334.55|18
1643144850000|2022-01-25 21:07:30|334.9|334.6|334.9|334.6|334.9|334.6|334.9|334.6|0
1643144860000|2022-01-25 21:07:40|334.95|334.65|334.95|334.65|334.95|334.65|334.95|334.65|0
1643144880000|2022-01-25 21:08:00|335||335||335||335||0
1643144900000|2022-01-25 21:08:20||334.6||334.65||334.65||334.6|0
1643144910000|2022-01-25 21:08:30||334.6||334.6||334.65||334.6|0
1643144920000|2022-01-25 21:08:40||334.65||334.6||334.65||334.6|0
1643144940000|2022-01-25 21:09:00|335.05|334.65|335.1|334.85|335.1|334.85|335|334.65|0
1643144950000|2022-01-25 21:09:10|335.05|334.8|334.95|334.6|335.1|334.95|334.95|334.6|11
1643144960000|2022-01-25 21:09:20|335|334.65|334.95|334.55|335|334.7|334.95|334.55|0
1643144970000|2022-01-25 21:09:30|335|334.6|334.95|334.55|335|334.7|334.95|334.55|0
1643144980000|2022-01-25 21:09:40|335|334.7|334.95|334.65|335.05|334.75|334.9|334.55|3
1643144990000|2022-01-25 21:09:50|335|334.6|334.75|334.55|335|334.65|334.75|334.55|7
1643145000000|2022-01-25 21:10:00|||||||||1
1643145150000|2022-01-25 21:12:30|334.65|334.5|334.65|334.45|334.65|334.5|334.65|334.45|1
1643145200000|2022-01-25 21:13:20||334.5||334.5||334.5||334.5|0
1643145210000|2022-01-25 21:13:30||334.45||334.5||334.5||334.45|0
1643145230000|2022-01-25 21:13:50|334.75|334.55|334.8|334.55|334.85|334.55|334.75|334.55|5
1643145240000|2022-01-25 21:14:00|335|334.4|334.9|334.3|335|334.4|334.9|334.3|6
1643145250000|2022-01-25 21:14:10|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|0
1643145270000|2022-01-25 21:14:30|334.7|334.1|334.7|334.1|334.8|334.2|334.7|334.1|0
1643145290000|2022-01-25 21:14:50|334.6|334|334.7|334.1|334.7|334.1|334.6|334|8
1643145300000|2022-01-25 21:15:00|334.8|334.2|334.7|334.1|334.8|334.2|334.6|334|73
1643145310000|2022-01-25 21:15:10|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643145320000|2022-01-25 21:15:20|334.8|334.2|334.8|334.2|334.8|334.2|334.7|334.1|0
1643145330000|2022-01-25 21:15:30|334.7|334.1|334.8|334.2|334.8|334.2|334.7|334.1|0
1643145340000|2022-01-25 21:15:40|334.7|334.1|334.7|334.1|334.8|334.2|334.7|334.1|0
1643145360000|2022-01-25 21:16:00|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643145390000|2022-01-25 21:16:30|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643145400000|2022-01-25 21:16:40|334.7|334.1|334.8|334.2|334.8|334.2|334.7|334.1|0
1643145410000|2022-01-25 21:16:50|334.7|334.1|334.7|334.1|334.8|334.2|334.7|334.1|0
1643145440000|2022-01-25 21:17:20|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1643145450000|2022-01-25 21:17:30|334.7|334.1|334.7|334.1|334.7|334.1|334.6|334|0
1643145460000|2022-01-25 21:17:40|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643145500000|2022-01-25 21:18:20|334.6|334|334.6|334|334.6|334|334.6|334|0
1643145510000|2022-01-25 21:18:30|334.7|334.1|334.5|333.9|334.7|334.1|334.5|333.9|0
1643145520000|2022-01-25 21:18:40|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643145530000|2022-01-25 21:18:50|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643145550000|2022-01-25 21:19:10|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643145560000|2022-01-25 21:19:20|334.3|333.7|334.4|333.8|334.4|333.8|334.3|333.7|0
1643145580000|2022-01-25 21:19:40|334.3|333.7|334.3|333.7|334.4|333.8|334.3|333.7|0
1643145640000|2022-01-25 21:20:40|334.2|333.6|334.1|333.5|334.3|333.7|334.1|333.5|0
1643145670000|2022-01-25 21:21:10|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1643145690000|2022-01-25 21:21:30|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1643145720000|2022-01-25 21:22:00|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1643145730000|2022-01-25 21:22:10|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1643145740000|2022-01-25 21:22:20|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643145750000|2022-01-25 21:22:30|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1643145760000|2022-01-25 21:22:40|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1643145770000|2022-01-25 21:22:50|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1643145800000|2022-01-25 21:23:20|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643145820000|2022-01-25 21:23:40|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1643145830000|2022-01-25 21:23:50|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643145860000|2022-01-25 21:24:20|334.1|333.5|334.1|333.5|334.2|333.6|334.1|333.5|0
1643145870000|2022-01-25 21:24:30|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643145960000|2022-01-25 21:26:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1643145980000|2022-01-25 21:26:20|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643145990000|2022-01-25 21:26:30|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1643146010000|2022-01-25 21:26:50|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1643146030000|2022-01-25 21:27:10|334|333.4|334|333.4|334|333.4|334|333.4|0
1643146040000|2022-01-25 21:27:20|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1643146050000|2022-01-25 21:27:30|334|333.4|333.9|333.3|334|333.4|333.9|333.3|0
1643146060000|2022-01-25 21:27:40|334|333.4|333.9|333.3|334|333.4|333.9|333.3|0
1643146100000|2022-01-25 21:28:20|334|333.4|334|333.4|334|333.4|334|333.4|0
1643146110000|2022-01-25 21:28:30|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1643146120000|2022-01-25 21:28:40|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1643146150000|2022-01-25 21:29:10|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1643146170000|2022-01-25 21:29:30|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1643146190000|2022-01-25 21:29:50|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1643146200000|2022-01-25 21:30:00|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1643146220000|2022-01-25 21:30:20|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1643146250000|2022-01-25 21:30:50|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1643146260000|2022-01-25 21:31:00|334|333.4|334|333.4|334|333.4|334|333.4|0
1643146270000|2022-01-25 21:31:10|333.9|333.3|334|333.4|334|333.4|333.9|333.3|0
1643146290000|2022-01-25 21:31:30|333.9|333.3|334|333.4|334|333.4|333.9|333.3|0
1643146300000|2022-01-25 21:31:40|333.9|333.3|333.9|333.3|334|333.4|333.9|333.3|0
1643146310000|2022-01-25 21:31:50|334|333.4|334|333.4|334|333.4|334|333.4|0
1643146330000|2022-01-25 21:32:10|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1643146350000|2022-01-25 21:32:30|333.8|333.2|333.8|333.2|333.9|333.3|333.8|333.2|0
1643146360000|2022-01-25 21:32:40|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1643146380000|2022-01-25 21:33:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1643146400000|2022-01-25 21:33:20|333.6|333|333.6|333|333.6|333|333.6|333|0
1643146420000|2022-01-25 21:33:40|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1643146430000|2022-01-25 21:33:50|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1643146440000|2022-01-25 21:34:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643146450000|2022-01-25 21:34:10|333.4|332.8|333.6|333|333.6|333|333.4|332.8|0
1643146460000|2022-01-25 21:34:20|333.5|332.9|333.5|332.9|333.6|333|333.5|332.9|0
1643146480000|2022-01-25 21:34:40|333.6|333|333.6|333|333.6|333|333.5|332.9|0
1643146490000|2022-01-25 21:34:50|333.5|332.9|333.5|332.9|333.6|333|333.5|332.9|0
1643146500000|2022-01-25 21:35:00|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1643146510000|2022-01-25 21:35:10|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1643146520000|2022-01-25 21:35:20|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1643146530000|2022-01-25 21:35:30|333.6|333|333.6|333|333.6|333|333.5|332.9|0
1643146580000|2022-01-25 21:36:20|333.7|333.1|333.7|333.1|333.7|333.1|333.6|333|0
1643146590000|2022-01-25 21:36:30|333.6|333|333.6|333|333.6|333|333.6|333|0
1643146610000|2022-01-25 21:36:50|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1643146660000|2022-01-25 21:37:40|333.6|333|333.6|333|333.6|333|333.6|333|0
1643146670000|2022-01-25 21:37:50|333.7|333.1|333.6|333|333.7|333.1|333.6|333|0
1643146680000|2022-01-25 21:38:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1643146690000|2022-01-25 21:38:10|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1643146700000|2022-01-25 21:38:20|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1643146730000|2022-01-25 21:38:50|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1643146740000|2022-01-25 21:39:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1643146750000|2022-01-25 21:39:10|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1643146770000|2022-01-25 21:39:30|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1643146790000|2022-01-25 21:39:50|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1643146810000|2022-01-25 21:40:10|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|0
1643146820000|2022-01-25 21:40:20|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1643146840000|2022-01-25 21:40:40|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1643146850000|2022-01-25 21:40:50|333.6|333|333.6|333|333.6|333|333.5|332.9|0
1643146860000|2022-01-25 21:41:00|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1643146870000|2022-01-25 21:41:10|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1643146880000|2022-01-25 21:41:20|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1643146920000|2022-01-25 21:42:00|333.7|333.1|333.7|333.1|333.7|333.1|333.6|333|0
1643146930000|2022-01-25 21:42:10|333.6|333|333.6|333|333.6|333|333.6|333|0
1643147100000|2022-01-25 21:45:00|333.5|332.9|333.5|332.9|333.6|333|333.5|332.9|0
1643147110000|2022-01-25 21:45:10|333.6|333|333.6|333|333.6|333|333.6|333|0
1643147120000|2022-01-25 21:45:20|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1643147130000|2022-01-25 21:45:30|333.6|333|333.7|333.1|333.7|333.1|333.6|333|0
1643147140000|2022-01-25 21:45:40|333.6|333|333.6|333|333.6|333|333.6|333|0
1643147150000|2022-01-25 21:45:50|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1643147160000|2022-01-25 21:46:00|333.5|332.9|333.5|332.9|333.6|333|333.5|332.9|0
1643147170000|2022-01-25 21:46:10|333.6|333|333.6|333|333.6|333|333.5|332.9|0
1643147190000|2022-01-25 21:46:30|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|0
1643147200000|2022-01-25 21:46:40|333.4|332.8|333.4|332.8|333.5|332.9|333.4|332.8|0
1643147210000|2022-01-25 21:46:50|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1643147220000|2022-01-25 21:47:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643147250000|2022-01-25 21:47:30|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643147260000|2022-01-25 21:47:40|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|0
1643147280000|2022-01-25 21:48:00|333.2|332.6|333.2|332.6|333.2|332.6|333.2|332.6|0
1643147290000|2022-01-25 21:48:10|333.1|332.5|333.1|332.5|333.2|332.6|333.1|332.5|0
1643147300000|2022-01-25 21:48:20|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|0
1643147310000|2022-01-25 21:48:30|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|0
1643147320000|2022-01-25 21:48:40|333|332.4|333|332.4|333.1|332.5|333|332.4|0
1643147370000|2022-01-25 21:49:30|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643147400000|2022-01-25 21:50:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1643147410000|2022-01-25 21:50:10|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643147420000|2022-01-25 21:50:20|333|332.4|333|332.4|333|332.4|332.9|332.3|0
1643147430000|2022-01-25 21:50:30|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|0
1643147460000|2022-01-25 21:51:00|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|0
1643147470000|2022-01-25 21:51:10|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|0
1643147480000|2022-01-25 21:51:20|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643147510000|2022-01-25 21:51:50|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643147550000|2022-01-25 21:52:30|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643147560000|2022-01-25 21:52:40|332.9|332.3|332.8|332.2|332.9|332.3|332.7|332.1|0
1643147570000|2022-01-25 21:52:50|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|0
1643147580000|2022-01-25 21:53:00|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|0
1643147590000|2022-01-25 21:53:10|332.7|332.1|332.6|332|332.7|332.1|332.6|332|0
1643147600000|2022-01-25 21:53:20|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1643147610000|2022-01-25 21:53:30|332.6|332|332.6|332|332.6|332|332.5|331.9|0
1643147620000|2022-01-25 21:53:40|332.5|331.9|332.5|331.9|332.6|332|332.5|331.9|0
1643147630000|2022-01-25 21:53:50|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|0
1643147640000|2022-01-25 21:54:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|0
1643147650000|2022-01-25 21:54:10|332.6|332|332.6|332|332.6|332|332.5|331.9|0
1643147660000|2022-01-25 21:54:20|332.7|332.1|332.7|332.1|332.7|332.1|332.6|332|0
1643147670000|2022-01-25 21:54:30|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643147680000|2022-01-25 21:54:40|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643147690000|2022-01-25 21:54:50|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643147700000|2022-01-25 21:55:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643147710000|2022-01-25 21:55:10|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1643147720000|2022-01-25 21:55:20|332.6|332|332.7|332.1|332.7|332.1|332.6|332|0
1643147730000|2022-01-25 21:55:30|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643147740000|2022-01-25 21:55:40|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1643147750000|2022-01-25 21:55:50|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643147760000|2022-01-25 21:56:00|333|332.4|333|332.4|333|332.4|332.9|332.3|0
1643147780000|2022-01-25 21:56:20|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1643147810000|2022-01-25 21:56:50|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|0
1643147820000|2022-01-25 21:57:00|333|332.4|333|332.4|333|332.4|332.9|332.3|0
1643147830000|2022-01-25 21:57:10|333.1|332.5|333.1|332.5|333.1|332.5|333|332.4|0
1643147880000|2022-01-25 21:58:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1643147890000|2022-01-25 21:58:10|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1643147900000|2022-01-25 21:58:20|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643147910000|2022-01-25 21:58:30|333|332.4|333|332.4|333|332.4|333|332.4|0
1643147920000|2022-01-25 21:58:40|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1643147950000|2022-01-25 21:59:10|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643147990000|2022-01-25 21:59:50|333|332.4|332.9|332.3|333|332.4|332.9|332.3|0
1643148240000|2022-01-25 22:04:00|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643148250000|2022-01-25 22:04:10|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643148310000|2022-01-25 22:05:10|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643148840000|2022-01-25 22:14:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1643148850000|2022-01-25 22:14:10|332.9|332.3|333|332.4|333|332.4|332.9|332.3|0
1643148860000|2022-01-25 22:14:20|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643149170000|2022-01-25 22:19:30|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643149200000|2022-01-25 22:20:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643149210000|2022-01-25 22:20:10|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643149260000|2022-01-25 22:21:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643149340000|2022-01-25 22:22:20|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643149430000|2022-01-25 22:23:50|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643149940000|2022-01-25 22:32:20|333|332.4|332.9|332.3|333|332.4|332.9|332.3|0
1643149960000|2022-01-25 22:32:40|333|332.4|333|332.4|333|332.4|332.9|332.3|0
1643150000000|2022-01-25 22:33:20|333.2|332.6|333.3|332.7|333.3|332.7|333.2|332.6|0
1643150010000|2022-01-25 22:33:30|333.2|332.6|333.2|332.6|333.2|332.6|333.2|332.6|0
1643150030000|2022-01-25 22:33:50|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|0
1643150180000|2022-01-25 22:36:20|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643150590000|2022-01-25 22:43:10|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1643151360000|2022-01-25 22:56:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643151370000|2022-01-25 22:56:10|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643151380000|2022-01-25 22:56:20|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1643151420000|2022-01-25 22:57:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643151450000|2022-01-25 22:57:30|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643151540000|2022-01-25 22:59:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643151600000|2022-01-25 23:00:00|333.4|332.8|333.6|333|333.7|333.1|333.4|332.8|0
1643151610000|2022-01-25 23:00:10|333.7|333.1|333.7|333.1|333.7|333.1|333.6|333|0
1643151620000|2022-01-25 23:00:20|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1643151630000|2022-01-25 23:00:30|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|0
1643151640000|2022-01-25 23:00:40|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|0
1643151670000|2022-01-25 23:01:10|333.9|333.3|334|333.4|334|333.4|333.9|333.3|0
1643151680000|2022-01-25 23:01:20|333.9|333.3|334|333.4|334|333.4|333.9|333.3|0
1643151690000|2022-01-25 23:01:30|333.9|333.3|334|333.4|334|333.4|333.9|333.3|0
1643151700000|2022-01-25 23:01:40|333.9|333.3|334|333.4|334|333.4|333.9|333.3|0
1643151760000|2022-01-25 23:02:40|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1643151770000|2022-01-25 23:02:50|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1643151780000|2022-01-25 23:03:00|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1643151790000|2022-01-25 23:03:10|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1643151830000|2022-01-25 23:03:50|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643151840000|2022-01-25 23:04:00|334.1|333.5|334.2|333.6|334.2|333.6|334.1|333.5|0
1643151850000|2022-01-25 23:04:10|334.1|333.5|334.2|333.6|334.2|333.6|334.1|333.5|0
1643151870000|2022-01-25 23:04:30|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1643151890000|2022-01-25 23:04:50|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1643151900000|2022-01-25 23:05:00|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643151910000|2022-01-25 23:05:10|334.1|333.5|334.2|333.6|334.2|333.6|334.1|333.5|0
1643151940000|2022-01-25 23:05:40|334.1|333.5|334.1|333.5|334.2|333.6|334.1|333.5|0
1643151950000|2022-01-25 23:05:50|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643151960000|2022-01-25 23:06:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1643151970000|2022-01-25 23:06:10|334.4|333.8|334.4|333.8|334.4|333.8|334.3|333.7|0
1643151980000|2022-01-25 23:06:20|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|0
1643151990000|2022-01-25 23:06:30|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643152000000|2022-01-25 23:06:40|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|0
1643152010000|2022-01-25 23:06:50|334.4|333.8|334.4|333.8|334.5|333.9|334.4|333.8|0
1643152020000|2022-01-25 23:07:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643152030000|2022-01-25 23:07:10|334.6|334|334.7|334.1|334.7|334.1|334.5|333.9|0
1643152040000|2022-01-25 23:07:20|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643152050000|2022-01-25 23:07:30|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1643152060000|2022-01-25 23:07:40|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643152070000|2022-01-25 23:07:50|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643152090000|2022-01-25 23:08:10|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1643152110000|2022-01-25 23:08:30|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643152120000|2022-01-25 23:08:40|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643152140000|2022-01-25 23:09:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643152150000|2022-01-25 23:09:10|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|0
1643152160000|2022-01-25 23:09:20|334.8|334.2|335|334.4|335|334.4|334.8|334.2|0
1643152180000|2022-01-25 23:09:40|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1643152220000|2022-01-25 23:10:20|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643152230000|2022-01-25 23:10:30|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1643152240000|2022-01-25 23:10:40|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1643152250000|2022-01-25 23:10:50|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643152260000|2022-01-25 23:11:00|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1643152270000|2022-01-25 23:11:10|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1643152280000|2022-01-25 23:11:20|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643152290000|2022-01-25 23:11:30|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1643152310000|2022-01-25 23:11:50|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1643152320000|2022-01-25 23:12:00|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1643152330000|2022-01-25 23:12:10|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1643152360000|2022-01-25 23:12:40|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1643152370000|2022-01-25 23:12:50|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643152380000|2022-01-25 23:13:00|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|0
1643152390000|2022-01-25 23:13:10|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1643152400000|2022-01-25 23:13:20|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643152410000|2022-01-25 23:13:30|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|0
1643152420000|2022-01-25 23:13:40|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643152430000|2022-01-25 23:13:50|335.6|335|335.6|335|335.7|335.1|335.6|335|0
1643152440000|2022-01-25 23:14:00|335.7|335.1|335.7|335.1|335.7|335.1|335.6|335|0
1643152450000|2022-01-25 23:14:10|335.6|335|335.6|335|335.7|335.1|335.6|335|0
1643152500000|2022-01-25 23:15:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643152510000|2022-01-25 23:15:10|335.6|335|335.6|335|335.6|335|335.6|335|0
1643152520000|2022-01-25 23:15:20|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643152550000|2022-01-25 23:15:50|335.6|335|335.6|335|335.7|335.1|335.6|335|0
1643152560000|2022-01-25 23:16:00|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643152580000|2022-01-25 23:16:20|335.5|334.9|335.5|334.9|335.6|335|335.5|334.9|0
1643152590000|2022-01-25 23:16:30|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|0
1643152600000|2022-01-25 23:16:40|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|0
1643152610000|2022-01-25 23:16:50|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|0
1643152620000|2022-01-25 23:17:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1643152630000|2022-01-25 23:17:10|335.2|334.6|335.2|334.6|335.2|334.6|335.1|334.5|0
1643152640000|2022-01-25 23:17:20|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1643152650000|2022-01-25 23:17:30|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643152660000|2022-01-25 23:17:40|335.1|334.5|335.3|334.7|335.3|334.7|335.1|334.5|0
1643152710000|2022-01-25 23:18:30|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643152730000|2022-01-25 23:18:50|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643152740000|2022-01-25 23:19:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1643152750000|2022-01-25 23:19:10|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1643152760000|2022-01-25 23:19:20|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1643152770000|2022-01-25 23:19:30|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1643152790000|2022-01-25 23:19:50|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1643152800000|2022-01-25 23:20:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643152810000|2022-01-25 23:20:10|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643152830000|2022-01-25 23:20:30|335.6|335|335.6|335|335.6|335|335.6|335|0
1643152840000|2022-01-25 23:20:40|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643152850000|2022-01-25 23:20:50|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1643152860000|2022-01-25 23:21:00|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|0
1643152870000|2022-01-25 23:21:10|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1643152880000|2022-01-25 23:21:20|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1643152960000|2022-01-25 23:22:40|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643152970000|2022-01-25 23:22:50|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643152980000|2022-01-25 23:23:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1643152990000|2022-01-25 23:23:10|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|0
1643153010000|2022-01-25 23:23:30|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643153020000|2022-01-25 23:23:40|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1643153030000|2022-01-25 23:23:50|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1643153050000|2022-01-25 23:24:10|335.5|334.9|335.5|334.9|335.5|334.9|335.4|334.8|0
1643153060000|2022-01-25 23:24:20|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|0
1643153080000|2022-01-25 23:24:40|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643153090000|2022-01-25 23:24:50|335.6|335|335.6|335|335.6|335|335.5|334.9|0
1643153100000|2022-01-25 23:25:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643153110000|2022-01-25 23:25:10|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1643153120000|2022-01-25 23:25:20|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|0
1643153130000|2022-01-25 23:25:30|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1643153170000|2022-01-25 23:26:10|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643153200000|2022-01-25 23:26:40|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643153210000|2022-01-25 23:26:50|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|0
1643153230000|2022-01-25 23:27:10|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643153250000|2022-01-25 23:27:30|335.4|334.8|335.4|334.8|335.4|334.8|335.3|334.7|0
1643153270000|2022-01-25 23:27:50|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1643153280000|2022-01-25 23:28:00|335.5|334.9|335.5|334.9|335.5|334.9|335.4|334.8|0
1643153290000|2022-01-25 23:28:10|335.4|334.8|335.6|335|335.6|335|335.4|334.8|0
1643153300000|2022-01-25 23:28:20|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643153310000|2022-01-25 23:28:30|335.7|335.1|335.7|335.1|335.7|335.1|335.6|335|0
1643153320000|2022-01-25 23:28:40|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1643153330000|2022-01-25 23:28:50|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1643153350000|2022-01-25 23:29:10|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643153360000|2022-01-25 23:29:20|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643153380000|2022-01-25 23:29:40|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643153390000|2022-01-25 23:29:50|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643153420000|2022-01-25 23:30:20|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643153430000|2022-01-25 23:30:30|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643153450000|2022-01-25 23:30:50|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643153460000|2022-01-25 23:31:00|336.1|335.5|336.2|335.6|336.2|335.6|336|335.4|0
1643153470000|2022-01-25 23:31:10|336.1|335.5|336|335.4|336.1|335.5|336|335.4|0
1643153500000|2022-01-25 23:31:40|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643153510000|2022-01-25 23:31:50|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643153520000|2022-01-25 23:32:00|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643153530000|2022-01-25 23:32:10|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643153540000|2022-01-25 23:32:20|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643153560000|2022-01-25 23:32:40|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643153570000|2022-01-25 23:32:50|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643153580000|2022-01-25 23:33:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643153600000|2022-01-25 23:33:20|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643153610000|2022-01-25 23:33:30|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643153620000|2022-01-25 23:33:40|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643153630000|2022-01-25 23:33:50|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643153640000|2022-01-25 23:34:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643153650000|2022-01-25 23:34:10|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643153670000|2022-01-25 23:34:30|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643153740000|2022-01-25 23:35:40|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643153750000|2022-01-25 23:35:50|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643153770000|2022-01-25 23:36:10|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643153780000|2022-01-25 23:36:20|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643153790000|2022-01-25 23:36:30|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643153810000|2022-01-25 23:36:50|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643153820000|2022-01-25 23:37:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643153850000|2022-01-25 23:37:30|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643153860000|2022-01-25 23:37:40|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643153890000|2022-01-25 23:38:10|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1643153910000|2022-01-25 23:38:30|335.6|335|335.6|335|335.6|335|335.6|335|0
1643153920000|2022-01-25 23:38:40|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643153940000|2022-01-25 23:39:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643153950000|2022-01-25 23:39:10|335.6|335|335.6|335|335.7|335.1|335.6|335|0
1643153960000|2022-01-25 23:39:20|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643153980000|2022-01-25 23:39:40|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643154010000|2022-01-25 23:40:10|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643154020000|2022-01-25 23:40:20|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643154050000|2022-01-25 23:40:50|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643154060000|2022-01-25 23:41:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643154070000|2022-01-25 23:41:10|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643154080000|2022-01-25 23:41:20|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643154090000|2022-01-25 23:41:30|335.9|335.3|335.9|335.3|335.9|335.3|335.8|335.2|0
1643154100000|2022-01-25 23:41:40|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643154110000|2022-01-25 23:41:50|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643154120000|2022-01-25 23:42:00|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|0
1643154130000|2022-01-25 23:42:10|335.9|335.3|335.9|335.3|335.9|335.3|335.8|335.2|0
1643154140000|2022-01-25 23:42:20|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643154150000|2022-01-25 23:42:30|336|335.4|336|335.4|336|335.4|335.9|335.3|0
1643154160000|2022-01-25 23:42:40|336.1|335.5|336.2|335.6|336.2|335.6|336|335.4|0
1643154170000|2022-01-25 23:42:50|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1643154180000|2022-01-25 23:43:00|336.3|335.7|336.3|335.7|336.3|335.7|336.2|335.6|0
1643154200000|2022-01-25 23:43:20|336.4|335.8|336.5|335.9|336.5|335.9|336.4|335.8|0
1643154210000|2022-01-25 23:43:30|336.4|335.8|336.3|335.7|336.4|335.8|336.3|335.7|0
1643154220000|2022-01-25 23:43:40|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1643154230000|2022-01-25 23:43:50|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643154240000|2022-01-25 23:44:00|336.2|335.6|336.2|335.6|336.3|335.7|336.2|335.6|0
1643154250000|2022-01-25 23:44:10|336.3|335.7|336.2|335.6|336.3|335.7|336.2|335.6|0
1643154260000|2022-01-25 23:44:20|336.3|335.7|336.2|335.6|336.3|335.7|336.2|335.6|0
1643154270000|2022-01-25 23:44:30|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643154280000|2022-01-25 23:44:40|336.2|335.6|336.3|335.7|336.3|335.7|336.2|335.6|0
1643154300000|2022-01-25 23:45:00|336.4|335.8|336.5|335.9|336.5|335.9|336.4|335.8|0
1643154310000|2022-01-25 23:45:10|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1643154350000|2022-01-25 23:45:50|336.5|335.9|336.5|335.9|336.5|335.9|336.4|335.8|0
1643154360000|2022-01-25 23:46:00|336.4|335.8|336.4|335.8|336.5|335.9|336.4|335.8|0
1643154370000|2022-01-25 23:46:10|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|0
1643154390000|2022-01-25 23:46:30|336.6|336|336.5|335.9|336.6|336|336.5|335.9|0
1643154400000|2022-01-25 23:46:40|336.6|336|336.5|335.9|336.6|336|336.5|335.9|0
1643154430000|2022-01-25 23:47:10|336.7|336.1|336.7|336.1|336.7|336.1|336.6|336|0
1643154460000|2022-01-25 23:47:40|336.6|336|336.6|336|336.7|336.1|336.6|336|0
1643154470000|2022-01-25 23:47:50|336.7|336.1|336.7|336.1|336.7|336.1|336.6|336|0
1643154510000|2022-01-25 23:48:30|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643154520000|2022-01-25 23:48:40|336.9|336.3|336.9|336.3|336.9|336.3|336.8|336.2|0
1643154540000|2022-01-25 23:49:00|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1643154550000|2022-01-25 23:49:10|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1643154560000|2022-01-25 23:49:20|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643154570000|2022-01-25 23:49:30|336.7|336.1|336.7|336.1|336.8|336.2|336.7|336.1|0
1643154580000|2022-01-25 23:49:40|336.8|336.2|336.8|336.2|336.8|336.2|336.7|336.1|0
1643154590000|2022-01-25 23:49:50|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643154600000|2022-01-25 23:50:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643154620000|2022-01-25 23:50:20|336.7|336.1|336.6|336|336.7|336.1|336.6|336|0
1643154630000|2022-01-25 23:50:30|336.5|335.9|336.6|336|336.6|336|336.5|335.9|0
1643154640000|2022-01-25 23:50:40|336.5|335.9|336.5|335.9|336.6|336|336.5|335.9|0
1643154660000|2022-01-25 23:51:00|336.6|336|336.5|335.9|336.6|336|336.5|335.9|0
1643154670000|2022-01-25 23:51:10|336.6|336|336.6|336|336.6|336|336.5|335.9|0
1643154680000|2022-01-25 23:51:20|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643154720000|2022-01-25 23:52:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1643154740000|2022-01-25 23:52:20|336.7|336.1|336.5|335.9|336.7|336.1|336.5|335.9|0
1643154750000|2022-01-25 23:52:30|336.6|336|336.6|336|336.6|336|336.5|335.9|0
1643154760000|2022-01-25 23:52:40|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1643154770000|2022-01-25 23:52:50|336.6|336|336.6|336|336.6|336|336.6|336|0
1643154780000|2022-01-25 23:53:00|336.5|335.9|336.5|335.9|336.6|336|336.5|335.9|0
1643154790000|2022-01-25 23:53:10|336.6|336|336.5|335.9|336.6|336|336.5|335.9|0
1643154800000|2022-01-25 23:53:20|336.6|336|336.6|336|336.6|336|336.5|335.9|0
1643154810000|2022-01-25 23:53:30|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|0
1643154820000|2022-01-25 23:53:40|336.6|336|336.5|335.9|336.6|336|336.5|335.9|0
1643154930000|2022-01-25 23:55:30|336.4|335.8|336.4|335.8|336.5|335.9|336.4|335.8|0
1643154940000|2022-01-25 23:55:40|336.3|335.7|336.3|335.7|336.4|335.8|336.3|335.7|0
1643155000000|2022-01-25 23:56:40|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1643155010000|2022-01-25 23:56:50|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1643155020000|2022-01-25 23:57:00|336.3|335.7|336.2|335.6|336.3|335.7|336.2|335.6|0
1643155030000|2022-01-25 23:57:10|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1643155040000|2022-01-25 23:57:20|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1643155050000|2022-01-25 23:57:30|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1643155080000|2022-01-25 23:58:00|336.3|335.7|336.3|335.7|336.3|335.7|336.3|335.7|0
1643155090000|2022-01-25 23:58:10|336.2|335.6|336.2|335.6|336.3|335.7|336.2|335.6|0
1643155100000|2022-01-25 23:58:20|336.3|335.7|336.2|335.6|336.3|335.7|336.2|335.6|0
1643155120000|2022-01-25 23:58:40|336.1|335.5|336.1|335.5|336.1|335.5|336.1|335.5|0
1643155150000|2022-01-25 23:59:10|336|335.4|336.1|335.5|336.1|335.5|336|335.4|0
1643155160000|2022-01-25 23:59:20|336.2|335.6|336.1|335.5|336.2|335.6|336.1|335.5|0
1643155170000|2022-01-25 23:59:30|336.2|335.6|336.2|335.6|336.2|335.6|336.1|335.5|0
1643155180000|2022-01-25 23:59:40|336.1|335.5|336.1|335.5|336.2|335.6|336.1|335.5|0
1643155190000|2022-01-25 23:59:50|336.2|335.6|336.2|335.6|336.2|335.6|336.1|335.5|0
1643155200000|2022-01-26 00:00:00|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1643155220000|2022-01-26 00:00:20|336.1|335.5|336.1|335.5|336.2|335.6|336.1|335.5|0
1643155230000|2022-01-26 00:00:30|336.2|335.6|336|335.4|336.2|335.6|336|335.4|0
1643155240000|2022-01-26 00:00:40|336.1|335.5|336|335.4|336.1|335.5|336|335.4|0
1643155270000|2022-01-26 00:01:10|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643155290000|2022-01-26 00:01:30|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643155320000|2022-01-26 00:02:00|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643155360000|2022-01-26 00:02:40|336|335.4|336|335.4|336|335.4|335.9|335.3|0
1643155380000|2022-01-26 00:03:00|335.9|335.3|335.9|335.3|336|335.4|335.9|335.3|0
1643155400000|2022-01-26 00:03:20|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|0
1643155420000|2022-01-26 00:03:40|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643155430000|2022-01-26 00:03:50|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643155440000|2022-01-26 00:04:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643155450000|2022-01-26 00:04:10|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643155460000|2022-01-26 00:04:20|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1643155470000|2022-01-26 00:04:30|335.5|334.9|335.3|334.7|335.6|335|335.3|334.7|0
1643155480000|2022-01-26 00:04:40|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643155490000|2022-01-26 00:04:50|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643155500000|2022-01-26 00:05:00|335.2|334.6|335.3|334.7|335.4|334.8|335.2|334.6|0
1643155510000|2022-01-26 00:05:10|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1643155540000|2022-01-26 00:05:40|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643155550000|2022-01-26 00:05:50|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1643155570000|2022-01-26 00:06:10|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1643155590000|2022-01-26 00:06:30|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1643155600000|2022-01-26 00:06:40|335.4|334.8|335.4|334.8|335.4|334.8|335.3|334.7|0
1643155610000|2022-01-26 00:06:50|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643155640000|2022-01-26 00:07:20|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1643155650000|2022-01-26 00:07:30|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1643155660000|2022-01-26 00:07:40|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1643155700000|2022-01-26 00:08:20|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1643155710000|2022-01-26 00:08:30|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|0
1643155790000|2022-01-26 00:09:50|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|0
1643155800000|2022-01-26 00:10:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1643155810000|2022-01-26 00:10:10|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643155820000|2022-01-26 00:10:20|335.6|335|335.6|335|335.6|335|335.5|334.9|0
1643155830000|2022-01-26 00:10:30|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643155840000|2022-01-26 00:10:40|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643155850000|2022-01-26 00:10:50|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643155860000|2022-01-26 00:11:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643155870000|2022-01-26 00:11:10|335.6|335|335.6|335|335.6|335|335.6|335|0
1643155880000|2022-01-26 00:11:20|335.7|335.1|335.7|335.1|335.7|335.1|335.6|335|0
1643155920000|2022-01-26 00:12:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643155930000|2022-01-26 00:12:10|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643155940000|2022-01-26 00:12:20|335.6|335|335.6|335|335.7|335.1|335.6|335|0
1643155950000|2022-01-26 00:12:30|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643155990000|2022-01-26 00:13:10|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643156000000|2022-01-26 00:13:20|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1643156010000|2022-01-26 00:13:30|335.6|335|335.6|335|335.6|335|335.6|335|0
1643156030000|2022-01-26 00:13:50|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643156040000|2022-01-26 00:14:00|335.6|335|335.6|335|335.7|335.1|335.6|335|0
1643156050000|2022-01-26 00:14:10|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643156060000|2022-01-26 00:14:20|335.6|335|335.6|335|335.6|335|335.6|335|0
1643156080000|2022-01-26 00:14:40|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643156120000|2022-01-26 00:15:20|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643156150000|2022-01-26 00:15:50|335.6|335|335.6|335|335.6|335|335.6|335|0
1643156160000|2022-01-26 00:16:00|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643156170000|2022-01-26 00:16:10|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643156180000|2022-01-26 00:16:20|335.6|335|335.6|335|335.6|335|335.6|335|0
1643156190000|2022-01-26 00:16:30|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1643156200000|2022-01-26 00:16:40|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643156210000|2022-01-26 00:16:50|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1643156220000|2022-01-26 00:17:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1643156230000|2022-01-26 00:17:10|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1643156240000|2022-01-26 00:17:20|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1643156250000|2022-01-26 00:17:30|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643156260000|2022-01-26 00:17:40|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|0
1643156280000|2022-01-26 00:18:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643156300000|2022-01-26 00:18:20|335.4|334.8|335.2|334.6|335.4|334.8|335.2|334.6|0
1643156310000|2022-01-26 00:18:30|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643156380000|2022-01-26 00:19:40|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|0
1643156390000|2022-01-26 00:19:50|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643156410000|2022-01-26 00:20:10|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643156420000|2022-01-26 00:20:20|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1643156430000|2022-01-26 00:20:30|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1643156440000|2022-01-26 00:20:40|335.2|334.6|335.2|334.6|335.2|334.6|335.1|334.5|0
1643156450000|2022-01-26 00:20:50|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1643156470000|2022-01-26 00:21:10|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643156480000|2022-01-26 00:21:20|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1643156490000|2022-01-26 00:21:30|335|334.4|335|334.4|335|334.4|335|334.4|0
1643156500000|2022-01-26 00:21:40|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1643156540000|2022-01-26 00:22:20|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1643156550000|2022-01-26 00:22:30|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1643156560000|2022-01-26 00:22:40|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643156610000|2022-01-26 00:23:30|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1643156620000|2022-01-26 00:23:40|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1643156660000|2022-01-26 00:24:20|335|334.4|335|334.4|335.1|334.5|335|334.4|0
1643156670000|2022-01-26 00:24:30|335.1|334.5|335.1|334.5|335.1|334.5|335|334.4|0
1643156700000|2022-01-26 00:25:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643156710000|2022-01-26 00:25:10|335.4|334.8|335.4|334.8|335.4|334.8|335.3|334.7|0
1643156720000|2022-01-26 00:25:20|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|0
1643156730000|2022-01-26 00:25:30|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643156780000|2022-01-26 00:26:20|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643156790000|2022-01-26 00:26:30|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|0
1643156820000|2022-01-26 00:27:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643156840000|2022-01-26 00:27:20|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643156880000|2022-01-26 00:28:00|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|0
1643156920000|2022-01-26 00:28:40|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1643156930000|2022-01-26 00:28:50|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643156970000|2022-01-26 00:29:30|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643156990000|2022-01-26 00:29:50|335|334.4|335|334.4|335.1|334.5|335|334.4|0
1643157000000|2022-01-26 00:30:00|334.7|334.05|334.7|334.4|334.7|334.4|334.65|334.05|656
1643157010000|2022-01-26 00:30:10|334.5|334.35|334.95|334.65|334.95|334.65|334.5|334.2|98
1643157020000|2022-01-26 00:30:20|335.05|334.7|335.5|335.2|336.05|335.8|335.05|334.7|152
1643157030000|2022-01-26 00:30:30|335.45|335.15|335.3|335|335.45|335.15|335.3|335|3
1643157040000|2022-01-26 00:30:40|335|334.95|334.9|334.65|335|334.95|334.65|334.35|54
1643157050000|2022-01-26 00:30:50|334.75|334.5|334.7|334.45|334.75|334.5|334.65|334.4|24
1643157060000|2022-01-26 00:31:00|334.85|334.5|335|334.75|335.05|334.8|334.85|334.5|10
1643157070000|2022-01-26 00:31:10|335.15|334.8|335.1|334.85|335.15|334.95|335.1|334.8|9
1643157080000|2022-01-26 00:31:20|335.05|334.75|335.05|334.8|335.05|334.8|335|334.75|21
1643157090000|2022-01-26 00:31:30|335|334.75|335.2|334.95|335.2|334.95|335|334.75|26
1643157110000|2022-01-26 00:31:50|335.05|334.9|335.15|334.9|335.2|334.95|335.05|334.9|9
1643157120000|2022-01-26 00:32:00|335.1|334.85|335.1|334.85|335.1|334.85|335|334.75|25
1643157130000|2022-01-26 00:32:10|335.05|334.8|335|334.75|335.05|334.8|334.95|334.75|9
1643157140000|2022-01-26 00:32:20|335.15|334.85|335.2|334.95|335.2|334.95|335.05|334.85|8
1643157160000|2022-01-26 00:32:40|335.25|335|335.3|335.05|335.3|335.05|335.25|335|2
1643157170000|2022-01-26 00:32:50|335.35|335.1|335.35|335.1|335.35|335.15|335.35|335.1|22
1643157180000|2022-01-26 00:33:00|335.3|335.15|335.25|335.05|335.3|335.15|335.2|335|14
1643157190000|2022-01-26 00:33:10|335.2|335|335.2|335|335.2|335.05|335.15|334.95|3
1643157200000|2022-01-26 00:33:20|335.15|335.05|335.3|335.05|335.3|335.05|335.15|335.05|4
1643157210000|2022-01-26 00:33:30|335.25|335.15|335.4|335.15|335.4|335.15|335.25|335.15|9
1643157220000|2022-01-26 00:33:40||335.2||335.2||335.2||335.15|3
1643157230000|2022-01-26 00:33:50|335.35|335.15|335.35|335.1|335.35|335.15|335.35|335.1|1
1643157250000|2022-01-26 00:34:10|||||||||2
1643157260000|2022-01-26 00:34:20|335.3||335.3||335.3||335.3||0
1643157270000|2022-01-26 00:34:30|335.4|335.15|335.4|335.15|335.4|335.15|335.4|335.15|1
1643157280000|2022-01-26 00:34:40||335.2||335.2||335.2||335.2|0
1643157290000|2022-01-26 00:34:50||335.15||335.2||335.2||335.15|1
1643157300000|2022-01-26 00:35:00|335.3|335.15|335.3|335.15|335.35|335.15|335.3|335.1|15
1643157310000|2022-01-26 00:35:10|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|2
1643157320000|2022-01-26 00:35:20|335.4|335.25|335.45|335.25|335.45|335.25|335.4|335.2|16
1643157330000|2022-01-26 00:35:30|335.55|335.2|335.6|335.35|335.6|335.35|335.55|335.2|9
1643157340000|2022-01-26 00:35:40|335.55|335.4|335.55|335.4|335.55|335.4|335.5|335.4|4
1643157360000|2022-01-26 00:36:00|335.6|335.45|335.7|335.5|335.7|335.5|335.6|335.45|12
1643157370000|2022-01-26 00:36:10|335.65|335.45|335.5|335.35|335.7|335.5|335.5|335.35|105
1643157390000|2022-01-26 00:36:30|335.55|335.4|335.6|335.4|335.6|335.45|335.55|335.4|9
1643157400000|2022-01-26 00:36:40|335.55|335.45|335.55|335.35|335.65|335.45|335.55|335.35|13
1643157410000|2022-01-26 00:36:50|335.5|335.4|335.85|335.6|335.85|335.6|335.5|335.35|37
1643157420000|2022-01-26 00:37:00|335.8|335.65|335.8|335.6|335.8|335.65|335.8|335.6|4
1643157430000|2022-01-26 00:37:10|335.75|335.65|335.8|335.6|335.8|335.65|335.7|335.55|11
1643157450000|2022-01-26 00:37:30||335.65||335.6||335.65||335.6|2
1643157470000|2022-01-26 00:37:50|335.85|335.65|335.85|335.65|335.85|335.65|335.85|335.65|4
1643157480000|2022-01-26 00:38:00|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|12
1643157490000|2022-01-26 00:38:10|335.85|335.7|335.8|335.6|335.85|335.7|335.8|335.6|8
1643157500000|2022-01-26 00:38:20||335.65||335.6||335.65||335.6|0
1643157510000|2022-01-26 00:38:30|335.75||335.75||335.75||335.75||0
1643157520000|2022-01-26 00:38:40||335.55||335.55||335.55||335.55|6
1643157530000|2022-01-26 00:38:50|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|4
1643157540000|2022-01-26 00:39:00|335.55|335.45|335.55|335.4|335.55|335.45|335.55|335.4|5
1643157550000|2022-01-26 00:39:10|335.6|335.45|335.6|335.4|335.65|335.45|335.6|335.4|5
1643157560000|2022-01-26 00:39:20|335.55|335.35|335.45|335.25|335.55|335.35|335.45|335.25|11
1643157570000|2022-01-26 00:39:30|335.5|335.3|335.55|335.35|335.55|335.35|335.5|335.3|3
1643157580000|2022-01-26 00:39:40|335.5||335.55||335.55||335.5||4
1643157590000|2022-01-26 00:39:50|335.6|335.4|335.55|335.35|335.6|335.4|335.55|335.35|7
1643157600000|2022-01-26 00:40:00|335.5|335.3|335.5|335.35|335.55|335.35|335.5|335.3|7
1643157610000|2022-01-26 00:40:10|335.55|335.4|335.5|335.35|335.55|335.4|335.5|335.35|13
1643157620000|2022-01-26 00:40:20||335.3||335.3||335.3||335.3|1
1643157640000|2022-01-26 00:40:40|335.45|335.25|335.4|335.25|335.45|335.25|335.4|335.25|2
1643157650000|2022-01-26 00:40:50|335.5|335.3|335.45|335.25|335.5|335.3|335.45|335.25|8
1643157660000|2022-01-26 00:41:00||335.3||335.25||335.3||335.25|1
1643157670000|2022-01-26 00:41:10||335.3||335.25||335.3||335.25|1
1643157690000|2022-01-26 00:41:30|335.4|335.2|335.35|335.15|335.4|335.2|335.35|335.15|17
1643157700000|2022-01-26 00:41:40|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.15|7
1643157710000|2022-01-26 00:41:50|335.35|335.15|335.35|335.15|335.35|335.15|335.35|335.15|0
1643157720000|2022-01-26 00:42:00|335.3||335.35||335.35||335.3||4
1643157730000|2022-01-26 00:42:10|335.3|335.2|335.4|335.25|335.4|335.25|335.3|335.2|7
1643157740000|2022-01-26 00:42:20|335.35|335.2|335.4|335.2|335.4|335.25|335.35|335.2|12
1643157750000|2022-01-26 00:42:30|335.35||335.35||335.35||335.35||0
1643157760000|2022-01-26 00:42:40|335.4|335.15|335.45|335.25|335.45|335.25|335.4|335.15|17
1643157770000|2022-01-26 00:42:50|335.4|335.2|335.4|335.25|335.4|335.25|335.4|335.2|2
1643157780000|2022-01-26 00:43:00|335.45|335.2|335.4|335.25|335.45|335.25|335.4|335.2|13
1643157790000|2022-01-26 00:43:10|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|2
1643157800000|2022-01-26 00:43:20|335.3|335.15|335.3|335.15|335.35|335.2|335.3|335.15|9
1643157810000|2022-01-26 00:43:30|335.35|335.2|335.35|335.2|335.4|335.2|335.35|335.2|14
1643157820000|2022-01-26 00:43:40||335.15||335.15||335.15||335.15|1
1643157830000|2022-01-26 00:43:50|335.3||335.35||335.35||335.3||11
1643157840000|2022-01-26 00:44:00|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|1
1643157850000|2022-01-26 00:44:10|335.35|335.25|335.4|335.25|335.4|335.25|335.35|335.25|1
1643157860000|2022-01-26 00:44:20|335.45|335.2|335.55|335.35|335.6|335.4|335.45|335.2|18
1643157870000|2022-01-26 00:44:30||335.4||335.4||335.4||335.4|0
1643157880000|2022-01-26 00:44:40|335.6|335.45|335.65|335.45|335.65|335.5|335.55|335.4|2
1643157890000|2022-01-26 00:44:50|335.6|335.4|335.55|335.4|335.6|335.4|335.55|335.4|1
1643157900000|2022-01-26 00:45:00|335.6|335.45|335.55|335.4|335.6|335.45|335.55|335.4|5
1643157910000|2022-01-26 00:45:10|335.6|335.45|335.6|335.4|335.6|335.45|335.6|335.4|2
1643157920000|2022-01-26 00:45:20|335.65|335.45|335.65|335.45|335.65|335.5|335.65|335.45|2
1643157930000|2022-01-26 00:45:30||335.5||335.5||335.5||335.5|0
1643157950000|2022-01-26 00:45:50|335.6|335.45|335.6|335.45|335.65|335.45|335.6|335.4|4
1643157960000|2022-01-26 00:46:00|335.65|335.55|335.7|335.55|335.7|335.55|335.65|335.55|5
1643157980000|2022-01-26 00:46:20|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|4
1643157990000|2022-01-26 00:46:30|||||||||1
1643158030000|2022-01-26 00:47:10|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|5
1643158040000|2022-01-26 00:47:20|335.65|335.5|335.6|335.45|335.65|335.5|335.6|335.45|4
1643158050000|2022-01-26 00:47:30|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|2
1643158060000|2022-01-26 00:47:40|335.6|335.45|335.6|335.4|335.6|335.45|335.6|335.4|3
1643158070000|2022-01-26 00:47:50|335.55|335.25|335.5|335.3|335.55|335.3|335.45|335.25|11
1643158080000|2022-01-26 00:48:00|335.55|335.35|335.5|335.3|335.55|335.35|335.5|335.3|4
1643158090000|2022-01-26 00:48:10|335.6|335.35|335.6|335.45|335.7|335.5|335.6|335.35|5
1643158100000|2022-01-26 00:48:20|335.65||335.65||335.65||335.65||0
1643158110000|2022-01-26 00:48:30|335.7|335.5|335.65|335.45|335.7|335.5|335.65|335.45|0
1643158120000|2022-01-26 00:48:40|335.6||335.65||335.65||335.6||0
1643158130000|2022-01-26 00:48:50|335.55|335.4|335.55|335.3|335.55|335.4|335.5|335.3|6
1643158140000|2022-01-26 00:49:00||335.4||335.4||335.4||335.4|1
1643158150000|2022-01-26 00:49:10|335.6||335.55||335.6||335.55||2
1643158160000|2022-01-26 00:49:20|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|2
1643158170000|2022-01-26 00:49:30|335.55||335.55||335.55||335.55||0
1643158190000|2022-01-26 00:49:50|335.5||335.5||335.5||335.5||0
1643158200000|2022-01-26 00:50:00|335.55||335.55||335.55||335.55||0
1643158230000|2022-01-26 00:50:30|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|2
1643158240000|2022-01-26 00:50:40|||||||||368
1643158250000|2022-01-26 00:50:50|335.45|335.35|335.55|335.35|335.55|335.35|335.45|335.35|30
1643158280000|2022-01-26 00:51:20||335.4||335.35||335.4||335.35|0
1643158310000|2022-01-26 00:51:50|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|2
1643158320000|2022-01-26 00:52:00|335.55|335.35|335.55|335.35|335.55|335.35|335.5|335.3|9
1643158330000|2022-01-26 00:52:10|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|1
1643158340000|2022-01-26 00:52:20||335.35||335.35||335.35||335.35|0
1643158350000|2022-01-26 00:52:30||335.3||335.3||335.35||335.3|0
1643158370000|2022-01-26 00:52:50||335.35||335.3||335.35||335.3|3
1643158390000|2022-01-26 00:53:10|335.45||335.5||335.5||335.45||0
1643158400000|2022-01-26 00:53:20||335.35||335.35||335.35||335.35|1
1643158420000|2022-01-26 00:53:40|335.45|335.3|335.45|335.25|335.45|335.3|335.4|335.25|14
1643158430000|2022-01-26 00:53:50|335.4||335.45||335.45||335.4||1
1643158440000|2022-01-26 00:54:00|335.5|335.3|335.45|335.25|335.5|335.35|335.45|335.25|7
1643158450000|2022-01-26 00:54:10|335.4||335.45||335.45||335.4||1
1643158460000|2022-01-26 00:54:20|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.25|0
1643158470000|2022-01-26 00:54:30|335.4||335.45||335.45||335.4||1
1643158480000|2022-01-26 00:54:40|335.4||335.45||335.45||335.4||1
1643158490000|2022-01-26 00:54:50|335.4||335.4||335.4||335.4||0
1643158500000|2022-01-26 00:55:00|335.5|335.2|335.65|335.5|335.65|335.5|335.5|335.2|27
1643158510000|2022-01-26 00:55:10|335.6|335.45|335.6|335.45|335.65|335.5|335.6|335.4|7
1643158520000|2022-01-26 00:55:20|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|4
1643158530000|2022-01-26 00:55:30|335.75|335.6|335.7|335.55|335.75|335.6|335.7|335.55|5
1643158540000|2022-01-26 00:55:40|335.65|335.5|335.7|335.55|335.7|335.55|335.65|335.5|6
1643158560000|2022-01-26 00:56:00|335.65|335.5|335.6|335.45|335.65|335.5|335.6|335.45|4
1643158570000|2022-01-26 00:56:10|335.55|335.4|335.65|335.5|335.65|335.5|335.55|335.4|14
1643158580000|2022-01-26 00:56:20|335.6|335.45|335.55|335.4|335.6|335.45|335.55|335.4|8
1643158590000|2022-01-26 00:56:30|335.6|335.45|335.7|335.5|335.7|335.55|335.6|335.45|17
1643158600000|2022-01-26 00:56:40|335.6|335.55|335.55|335.4|335.6|335.55|335.55|335.4|18
1643158610000|2022-01-26 00:56:50|335.5|335.35|335.5|335.35|335.55|335.35|335.5|335.3|2
1643158620000|2022-01-26 00:57:00|335.45|335.3|335.4|335.2|335.55|335.35|335.4|335.15|3
1643158630000|2022-01-26 00:57:10|335.45|335.25|335.45|335.25|335.45|335.25|335.4|335.25|2
1643158640000|2022-01-26 00:57:20|335.35|335.15|335.3|335.15|335.35|335.2|335.3|335.15|9
1643158650000|2022-01-26 00:57:30|335.25|335.05|335.35|335.15|335.35|335.15|335.2|335.05|11
1643158660000|2022-01-26 00:57:40|335.3|335.1|335.25|335.1|335.3|335.1|335.25|335.1|1
1643158670000|2022-01-26 00:57:50|335.3|335.15|335.2|335.05|335.35|335.15|335.2|335.05|5
1643158680000|2022-01-26 00:58:00|335.25|335.1|335.25|335.1|335.3|335.1|335.2|335.05|35
1643158690000|2022-01-26 00:58:10|335.2|335.05|335.15|334.95|335.2|335.1|335.1|334.9|13
1643158700000|2022-01-26 00:58:20||335||335||335||335|0
1643158710000|2022-01-26 00:58:30|335.1|334.95|335.1|334.95|335.1|334.95|335.05|334.9|5
1643158720000|2022-01-26 00:58:40|335.15|335|335.15|334.95|335.15|335|335.15|334.95|11
1643158730000|2022-01-26 00:58:50|335.1||335.15||335.15||335.1||1
1643158740000|2022-01-26 00:59:00|335.1|335|335.15|335|335.15|335|335.1|335|5
1643158750000|2022-01-26 00:59:10|||||||||1
1643158760000|2022-01-26 00:59:20|335.1|334.95|335.15|335|335.15|335|335.1|334.95|3
1643158770000|2022-01-26 00:59:30|335.2|335.05|335.2|335.05|335.2|335.05|335.15|335.05|3
1643158780000|2022-01-26 00:59:40|335.25|335.1|335.25|335.1|335.25|335.1|335.2|335.1|1
1643158790000|2022-01-26 00:59:50|335.3|335.15|335.3|335.1|335.3|335.15|335.25|335.1|14
1643158800000|2022-01-26 01:00:00|335.2|335|334.85|334.7|335.25|335.05|334.75|334.55|262
1643158810000|2022-01-26 01:00:10|334.9|334.75|335.1|334.95|335.1|334.95|334.9|334.75|133
1643158820000|2022-01-26 01:00:20|335.05|334.9|335.15|335|335.2|335.05|335.05|334.85|42
1643158830000|2022-01-26 01:00:30|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335|47
1643158840000|2022-01-26 01:00:40|335.3|335.1|335.3|335.1|335.35|335.2|335.2|335.05|19
1643158850000|2022-01-26 01:00:50|335.25|335.15|335.3|335.1|335.3|335.15|335.25|335.1|14
1643158860000|2022-01-26 01:01:00|335.25|335.15|335.15|334.95|335.3|335.15|335.15|334.95|42
1643158870000|2022-01-26 01:01:10|335.1||335.15||335.15||335.1||115
1643158880000|2022-01-26 01:01:20|335.1|335|335.1|334.95|335.1|335|335.1|334.95|30
1643158890000|2022-01-26 01:01:30|335.15|335|335.25|335.1|335.25|335.1|335.15|335|12
1643158900000|2022-01-26 01:01:40|335.3|335.15|335.3|335.15|335.4|335.2|335.25|335.1|27
1643158910000|2022-01-26 01:01:50|335.35|335.1|335.35|335.15|335.35|335.2|335.35|335.1|20
1643158920000|2022-01-26 01:02:00|335.4|335.2|335.5|335.3|335.5|335.3|335.4|335.2|23
1643158930000|2022-01-26 01:02:10|335.45||335.5||335.5||335.45||26
1643158940000|2022-01-26 01:02:20|335.45|335.25|335.45|335.3|335.45|335.3|335.45|335.25|26
1643158950000|2022-01-26 01:02:30|335.5|335.25|335.5|335.3|335.5|335.3|335.5|335.25|16
1643158960000|2022-01-26 01:02:40|335.55|335.35|335.55|335.4|335.55|335.4|335.55|335.35|14
1643158970000|2022-01-26 01:02:50|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|17
1643158980000|2022-01-26 01:03:00|335.7|335.55|335.6|335.4|335.7|335.55|335.6|335.4|20
1643158990000|2022-01-26 01:03:10|335.55|335.45|335.55|335.4|335.55|335.45|335.55|335.35|15
1643159000000|2022-01-26 01:03:20|335.6|335.45|335.6|335.4|335.6|335.45|335.55|335.4|12
1643159010000|2022-01-26 01:03:30|335.65|335.45|335.65|335.45|335.7|335.5|335.65|335.45|15
1643159020000|2022-01-26 01:03:40|335.6|335.5|335.7|335.45|335.7|335.55|335.6|335.45|9
1643159030000|2022-01-26 01:03:50|335.65|335.4|335.45|335.25|335.65|335.4|335.45|335.25|24
1643159040000|2022-01-26 01:04:00|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.25|8
1643159050000|2022-01-26 01:04:10|335.5|335.3|335.45|335.25|335.5|335.3|335.45|335.25|6
1643159060000|2022-01-26 01:04:20|335.4|335.3|335.45|335.3|335.5|335.3|335.4|335.3|3014
1643159070000|2022-01-26 01:04:30|335.5|335.35|335.65|335.45|335.65|335.5|335.5|335.35|14
1643159080000|2022-01-26 01:04:40|335.7|335.5|335.7|335.55|335.7|335.55|335.7|335.5|12
1643159090000|2022-01-26 01:04:50|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|8
1643159100000|2022-01-26 01:05:00|335.8|335.55|335.9|335.75|335.9|335.75|335.8|335.55|23
1643159110000|2022-01-26 01:05:10|335.85|335.7|335.9|335.7|335.9|335.75|335.85|335.65|11
1643159120000|2022-01-26 01:05:20|335.85|335.75|335.85|335.65|335.85|335.75|335.8|335.6|12
1643159130000|2022-01-26 01:05:30|335.8|335.7|335.85|335.65|335.9|335.7|335.8|335.65|10
1643159140000|2022-01-26 01:05:40|335.9|335.7|335.85|335.65|335.9|335.7|335.85|335.65|3
1643159150000|2022-01-26 01:05:50|335.9|335.7|335.95|335.75|335.95|335.8|335.9|335.65|21
1643159160000|2022-01-26 01:06:00|336.05|335.8|336.05|335.85|336.15|336|336.05|335.75|35
1643159170000|2022-01-26 01:06:10|336.1|335.9|336.1|335.95|336.15|336|336.1|335.9|24
1643159180000|2022-01-26 01:06:20|336.15|336|336.2|336|336.2|336|336.15|336|35
1643159190000|2022-01-26 01:06:30|336.25|336.05|336.15|336|336.25|336.1|336.15|336|32
1643159200000|2022-01-26 01:06:40|336.1|335.95|336.15|335.95|336.15|335.95|336.1|335.95|12
1643159210000|2022-01-26 01:06:50|336.2|336|336.2|336|336.2|336|336.2|336|17
1643159220000|2022-01-26 01:07:00|336.25|336.05|336.25|336.1|336.3|336.15|336.25|336|20
1643159230000|2022-01-26 01:07:10|336.3|336.15|336.25|336.05|336.3|336.15|336.25|336.05|8
1643159240000|2022-01-26 01:07:20||336.1||336.1||336.1||336.05|2
1643159250000|2022-01-26 01:07:30||336.05||336.05||336.1||336.05|17
1643159260000|2022-01-26 01:07:40|336.2|336|336.2|336|336.2|336.05|336.2|336|25
1643159270000|2022-01-26 01:07:50|336.15|335.95|336.15|335.95|336.15|336|336.15|335.95|10
1643159280000|2022-01-26 01:08:00|336.2|336|336.2|336.05|336.2|336.05|336.2|336|18
1643159290000|2022-01-26 01:08:10|336.25||336.2||336.25||336.2||7
1643159300000|2022-01-26 01:08:20|336.25|336|336.2|336|336.25|336.05|336.2|336|4
1643159310000|2022-01-26 01:08:30|||||||||2
1643159320000|2022-01-26 01:08:40||336.05||336.05||336.05||336|6
1643159330000|2022-01-26 01:08:50||336||336||336||336|16
1643159340000|2022-01-26 01:09:00|336.15|335.95|336.2|336|336.2|336|336.1|335.95|6
1643159350000|2022-01-26 01:09:10|336.15|335.95|336.2|336|336.2|336|336.15|335.95|3
1643159360000|2022-01-26 01:09:20||335.95||336||336||335.95|1
1643159370000|2022-01-26 01:09:30||336.05||336||336.05||336|0
1643159380000|2022-01-26 01:09:40|||||||||1
1643159390000|2022-01-26 01:09:50|336.15|335.95|336.1|335.95|336.15|336|336.1|335.95|12
1643159400000|2022-01-26 01:10:00|336.05|335.9|336|335.85|336.05|335.9|336|335.85|11
1643159410000|2022-01-26 01:10:10|335.95|335.8|336.05|335.9|336.05|335.9|335.95|335.8|22
1643159420000|2022-01-26 01:10:20||335.85||335.85||335.85||335.85|11
1643159430000|2022-01-26 01:10:30|336|335.8|336|335.8|336|335.8|336|335.8|4
1643159440000|2022-01-26 01:10:40|335.95|335.85|335.95|335.8|335.95|335.85|335.95|335.8|6
1643159450000|2022-01-26 01:10:50|336||336||336||336||3
1643159460000|2022-01-26 01:11:00||335.85||335.8||335.85||335.8|3
1643159470000|2022-01-26 01:11:10|335.95|335.75|335.9|335.7|335.95|335.8|335.9|335.7|12
1643159480000|2022-01-26 01:11:20|335.85|335.65|335.85|335.65|335.85|335.7|335.85|335.65|6
1643159490000|2022-01-26 01:11:30|335.8|335.7|335.8|335.65|335.8|335.7|335.8|335.6|11
1643159500000|2022-01-26 01:11:40|335.85|335.7|335.9|335.75|335.9|335.75|335.85|335.7|25
1643159510000|2022-01-26 01:11:50|335.95||335.95||335.95||335.95||5
1643159520000|2022-01-26 01:12:00||335.8||335.8||335.8||335.75|0
1643159530000|2022-01-26 01:12:10|335.9|335.75|335.75|335.6|335.9|335.75|335.75|335.6|13
1643159540000|2022-01-26 01:12:20|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|7
1643159550000|2022-01-26 01:12:30|335.8|335.65|335.8|335.6|335.8|335.65|335.8|335.6|9
1643159560000|2022-01-26 01:12:40|335.75|335.55|335.75|335.6|335.75|335.6|335.75|335.55|11
1643159570000|2022-01-26 01:12:50|335.7|335.55|335.75|335.55|335.75|335.6|335.7|335.55|4
1643159580000|2022-01-26 01:13:00|335.8|335.6|335.75|335.6|335.8|335.6|335.75|335.55|20
1643159590000|2022-01-26 01:13:10||335.55||335.6||335.6||335.55|11
1643159600000|2022-01-26 01:13:20|335.7|335.55|335.5|335.35|335.7|335.55|335.5|335.3|31
1643159610000|2022-01-26 01:13:30||335.3||335.3||335.3||335.3|0
1643159620000|2022-01-26 01:13:40|335.45|335.35|335.55|335.35|335.55|335.35|335.45|335.35|5
1643159630000|2022-01-26 01:13:50||335.4||335.35||335.4||335.35|3
1643159640000|2022-01-26 01:14:00|335.6|335.4|335.6|335.4|335.6|335.45|335.6|335.4|21
1643159650000|2022-01-26 01:14:10|335.55|335.45|335.55|335.4|335.55|335.45|335.55|335.4|11
1643159660000|2022-01-26 01:14:20|335.6|335.35|335.5|335.3|335.6|335.4|335.5|335.3|27
1643159670000|2022-01-26 01:14:30|335.45|335.25|335.4|335.2|335.5|335.25|335.4|335.2|18
1643159680000|2022-01-26 01:14:40|335.45|335.25|335.45|335.25|335.45|335.3|335.45|335.25|1
1643159690000|2022-01-26 01:14:50|335.4|335.3|335.35|335.2|335.4|335.3|335.35|335.2|15
1643159700000|2022-01-26 01:15:00|335.4|335.15|335.5|335.3|335.5|335.35|335.35|335.15|47
1643159710000|2022-01-26 01:15:10|335.45|335.35|335.45|335.3|335.5|335.35|335.45|335.3|9
1643159720000|2022-01-26 01:15:20|335.5|335.35|335.6|335.4|335.6|335.45|335.45|335.35|19
1643159730000|2022-01-26 01:15:30|335.55|335.45|335.7|335.55|335.7|335.55|335.55|335.45|12
1643159740000|2022-01-26 01:15:40|335.75|335.6|335.8|335.6|335.8|335.65|335.75|335.6|7
1643159750000|2022-01-26 01:15:50|335.75|335.65|335.9|335.7|335.9|335.75|335.75|335.55|27
1643159760000|2022-01-26 01:16:00|335.95|335.75|336|335.8|336|335.8|335.9|335.7|13
1643159770000|2022-01-26 01:16:10|336.05|335.85|336|335.85|336.1|335.9|336|335.8|8
1643159780000|2022-01-26 01:16:20|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|4
1643159790000|2022-01-26 01:16:30|336|335.85|335.95|335.8|336|335.85|335.95|335.8|5
1643159800000|2022-01-26 01:16:40|336.1|335.9|336|335.85|336.1|335.9|336|335.8|61
1643159810000|2022-01-26 01:16:50|336.05|335.8|336.1|335.9|336.1|335.95|336.05|335.8|21
1643159820000|2022-01-26 01:17:00||335.95||335.9||335.95||335.9|31
1643159830000|2022-01-26 01:17:10|336.05|335.85|336.05|335.85|336.05|335.9|336.05|335.85|12
1643159840000|2022-01-26 01:17:20|336.1|335.95|335.95|335.75|336.1|335.95|335.95|335.75|20
1643159850000|2022-01-26 01:17:30||335.8||335.75||335.8||335.75|2
1643159860000|2022-01-26 01:17:40|336|335.8|335.95|335.75|336|335.8|335.95|335.75|24
1643159870000|2022-01-26 01:17:50|336.05|335.8|336|335.85|336.05|335.85|336|335.8|17
1643159880000|2022-01-26 01:18:00|336.05|335.8|336|335.85|336.05|335.85|336|335.8|10
1643159890000|2022-01-26 01:18:10|336.05|335.9|336.05|335.85|336.1|335.95|336.05|335.85|9
1643159900000|2022-01-26 01:18:20|336|335.9|336|335.85|336|335.9|335.95|335.8|9
1643159910000|2022-01-26 01:18:30|||||||||2
1643159920000|2022-01-26 01:18:40|||||||||2
1643159930000|2022-01-26 01:18:50|336.05|335.9|336.1|335.9|336.1|335.95|336.05|335.9|10
1643159940000|2022-01-26 01:19:00|336.05|335.95|336.05|335.85|336.05|335.95|336.05|335.85|5
1643159950000|2022-01-26 01:19:10||335.9||335.85||335.9||335.85|3
1643159960000|2022-01-26 01:19:20|336|335.8|336|335.85|336|335.85|336|335.8|7
1643159970000|2022-01-26 01:19:30|335.95|335.8|336.1|335.9|336.1|335.9|335.95|335.75|11
1643159980000|2022-01-26 01:19:40|336.05|335.95|336.05|335.9|336.05|335.95|336.05|335.9|9
1643159990000|2022-01-26 01:19:50|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.9|11
1643160000000|2022-01-26 01:20:00|336.15|336|336.15|336|336.2|336|336.15|336|7
1643160010000|2022-01-26 01:20:10|336.1|335.95|336.15|335.95|336.15|336|336.1|335.9|3
1643160020000|2022-01-26 01:20:20||336||336||336||335.95|0
1643160030000|2022-01-26 01:20:30|||||||||3
1643160040000|2022-01-26 01:20:40|||||||||6
1643160050000|2022-01-26 01:20:50|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|6
1643160060000|2022-01-26 01:21:00|336.25|336|336.25|336.1|336.25|336.1|336.25|336|10
1643160070000|2022-01-26 01:21:10|336.2|336.05|336.2|336.05|336.25|336.05|336.2|336|14
1643160080000|2022-01-26 01:21:20|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|3
1643160090000|2022-01-26 01:21:30|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336|20
1643160100000|2022-01-26 01:21:40|||||||||3
1643160110000|2022-01-26 01:21:50|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|14
1643160130000|2022-01-26 01:22:10|336.3||336.3||336.3||336.3||0
1643160140000|2022-01-26 01:22:20|336.35|336.15|336.4|336.25|336.4|336.25|336.35|336.15|24
1643160150000|2022-01-26 01:22:30|336.45||336.45||336.45||336.45||9
1643160160000|2022-01-26 01:22:40|336.4|336.3|336.45|336.3|336.45|336.3|336.4|336.2|15
1643160170000|2022-01-26 01:22:50|336.5|336.35|336.6|336.45|336.65|336.45|336.5|336.35|16
1643160180000|2022-01-26 01:23:00|336.65|336.5|336.6|336.45|336.7|336.55|336.6|336.45|99
1643160190000|2022-01-26 01:23:10|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|3
1643160200000|2022-01-26 01:23:20|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|15
1643160210000|2022-01-26 01:23:30|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|4
1643160220000|2022-01-26 01:23:40|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.4|2
1643160230000|2022-01-26 01:23:50|336.65|336.5|336.65|336.5|336.75|336.6|336.65|336.45|26
1643160240000|2022-01-26 01:24:00|336.7|336.55|336.7|336.5|336.7|336.55|336.65|336.5|3
1643160250000|2022-01-26 01:24:10|336.55|336.45|336.6|336.45|336.6|336.45|336.55|336.4|19
1643160260000|2022-01-26 01:24:20|336.65|336.5|336.7|336.55|336.75|336.6|336.65|336.5|8
1643160270000|2022-01-26 01:24:30|336.65|336.5|336.6|336.4|336.65|336.55|336.55|336.4|18
1643160280000|2022-01-26 01:24:40|336.55|336.35|336.55|336.4|336.6|336.4|336.5|336.35|7
1643160290000|2022-01-26 01:24:50|336.6|336.35|336.6|336.45|336.6|336.45|336.6|336.35|11
1643160300000|2022-01-26 01:25:00|336.55|336.35|336.5|336.35|336.55|336.35|336.5|336.35|10
1643160310000|2022-01-26 01:25:10|||||||||7
1643160320000|2022-01-26 01:25:20|336.45|336.3|336.45|336.25|336.45|336.3|336.4|336.2|21
1643160330000|2022-01-26 01:25:30|336.4|336.3|336.35|336.2|336.4|336.3|336.35|336.2|38
1643160340000|2022-01-26 01:25:40|336.3|336.15|336.3|336.1|336.35|336.2|336.3|336.1|14
1643160350000|2022-01-26 01:25:50|336.25|336.05|336.2|336.05|336.25|336.05|336.2|336|9
1643160360000|2022-01-26 01:26:00|336.25||336.2||336.25||336.2||1
1643160370000|2022-01-26 01:26:10|||||||||12
1643160380000|2022-01-26 01:26:20||336||336||336||336|5
1643160390000|2022-01-26 01:26:30||336.05||336||336.05||336|7
1643160400000|2022-01-26 01:26:40|336.15|336.05|336.15|336|336.2|336.05|336.1|335.95|20
1643160410000|2022-01-26 01:26:50|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|26
1643160420000|2022-01-26 01:27:00|336.2|336.05|336.25|336.05|336.25|336.1|336.2|336|4
1643160430000|2022-01-26 01:27:10|336.2|336|336.2|336.05|336.2|336.05|336.2|336|11
1643160440000|2022-01-26 01:27:20|336.15|336|336.15|336|336.15|336|336.15|336|10
1643160450000|2022-01-26 01:27:30|336.1|335.95|336.1|335.95|336.15|335.95|336.1|335.95|4
1643160460000|2022-01-26 01:27:40|336.05|335.9|336.1|335.9|336.1|335.95|336.05|335.9|14
1643160470000|2022-01-26 01:27:50|336.05|335.85|336.05|335.9|336.1|335.9|336.05|335.85|18
1643160480000|2022-01-26 01:28:00|336.1|335.95|336.15|336|336.2|336|336.1|335.95|8
1643160490000|2022-01-26 01:28:10|336.1|335.95|336.1|335.95|336.15|335.95|336.1|335.95|2
1643160500000|2022-01-26 01:28:20|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.85|2
1643160510000|2022-01-26 01:28:30||335.85||335.85||335.9||335.85|13
1643160520000|2022-01-26 01:28:40||335.9||335.9||335.9||335.9|5
1643160530000|2022-01-26 01:28:50|336|335.85|335.95|335.8|336|335.85|335.95|335.8|8
1643160540000|2022-01-26 01:29:00|336|335.85|336|335.8|336|335.85|335.95|335.75|14
1643160550000|2022-01-26 01:29:10|335.95|335.85|336|335.85|336|335.85|335.95|335.85|21
1643160560000|2022-01-26 01:29:20|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|5
1643160570000|2022-01-26 01:29:30|336|335.85|336|335.85|336|335.85|336|335.85|3
1643160580000|2022-01-26 01:29:40||335.8||335.8||335.8||335.8|9
1643160590000|2022-01-26 01:29:50|336.05|335.85|336.05|335.85|336.05|335.85|336.05|335.85|17
1643160600000|2022-01-26 01:30:00|336.1|335.9|336.1|335.9|336.1|335.9|336.05|335.85|399
1643160610000|2022-01-26 01:30:10|336.05|335.85|335.95|335.75|336.05|335.85|335.95|335.75|13
1643160620000|2022-01-26 01:30:20|336|335.85|335.85|335.65|336|335.85|335.85|335.65|32
1643160630000|2022-01-26 01:30:30|335.8|335.7|335.85|335.65|335.85|335.7|335.8|335.65|19
1643160640000|2022-01-26 01:30:40|335.9|335.7|335.85|335.7|335.9|335.7|335.85|335.7|12
1643160650000|2022-01-26 01:30:50|335.9|335.75|335.9|335.7|335.9|335.75|335.9|335.7|8
1643160660000|2022-01-26 01:31:00|335.85|335.65|335.85|335.65|335.85|335.65|335.85|335.65|6
1643160670000|2022-01-26 01:31:10|335.8|335.6|335.75|335.6|335.8|335.6|335.75|335.55|12
1643160680000|2022-01-26 01:31:20|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.5|4
1643160690000|2022-01-26 01:31:30|||||||||48
1643160700000|2022-01-26 01:31:40|335.75|335.6|335.75|335.55|335.8|335.65|335.75|335.55|14
1643160710000|2022-01-26 01:31:50||335.6||335.55||335.6||335.55|4
1643160720000|2022-01-26 01:32:00|335.7|335.5|335.6|335.4|335.7|335.5|335.6|335.4|38
1643160730000|2022-01-26 01:32:10|335.55|335.35|335.5|335.3|335.55|335.35|335.45|335.3|35
1643160740000|2022-01-26 01:32:20|335.55|335.35|335.55|335.4|335.55|335.4|335.55|335.35|1036
1643160750000|2022-01-26 01:32:30|335.5|335.35|335.55|335.35|335.55|335.35|335.5|335.35|581
1643160760000|2022-01-26 01:32:40|335.65|335.4|335.7|335.55|335.7|335.55|335.65|335.35|6
1643160770000|2022-01-26 01:32:50|335.75|335.5|335.65|335.5|335.75|335.5|335.65|335.5|7
1643160780000|2022-01-26 01:33:00|335.7|335.55|335.7|335.55|335.7|335.55|335.65|335.45|13
1643160790000|2022-01-26 01:33:10|335.65|335.5|335.6|335.45|335.65|335.5|335.6|335.4|15
1643160800000|2022-01-26 01:33:20|335.55|335.4|335.5|335.35|335.55|335.4|335.5|335.3|7
1643160810000|2022-01-26 01:33:30|335.55||335.55||335.55||335.55||1
1643160820000|2022-01-26 01:33:40|335.5|335.4|335.55|335.35|335.55|335.4|335.5|335.35|6
1643160830000|2022-01-26 01:33:50|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.3|17
1643160840000|2022-01-26 01:34:00|335.65|335.45|335.6|335.45|335.65|335.5|335.6|335.45|25
1643160850000|2022-01-26 01:34:10|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|19
1643160860000|2022-01-26 01:34:20|335.6|335.45|335.6|335.4|335.6|335.45|335.6|335.4|2
1643160870000|2022-01-26 01:34:30||335.45||335.45||335.45||335.4|2
1643160880000|2022-01-26 01:34:40|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.35|2
1643160890000|2022-01-26 01:34:50|335.6|335.45|335.6|335.4|335.6|335.45|335.55|335.4|12
1643160900000|2022-01-26 01:35:00|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.35|7
1643160910000|2022-01-26 01:35:10|335.45|335.3|335.45|335.25|335.45|335.35|335.45|335.25|3
1643160920000|2022-01-26 01:35:20|335.5|335.3|335.5|335.35|335.5|335.35|335.5|335.3|4
1643160930000|2022-01-26 01:35:30|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|3
1643160940000|2022-01-26 01:35:40|335.4|335.25|335.4|335.25|335.4|335.3|335.4|335.25|18
1643160950000|2022-01-26 01:35:50|335.35|335.2|335.35|335.15|335.35|335.2|335.35|335.15|13
1643160960000|2022-01-26 01:36:00|335.3|335.2|335.35|335.2|335.35|335.2|335.3|335.15|12
1643160970000|2022-01-26 01:36:10|335.3|335.15|335.3|335.15|335.3|335.15|335.25|335.1|37
1643160980000|2022-01-26 01:36:20|335.35|335.2|335.4|335.2|335.4|335.2|335.35|335.15|13
1643160990000|2022-01-26 01:36:30|335.35|335.25|335.25|335.05|335.4|335.25|335.2|335|21
1643161000000|2022-01-26 01:36:40|335.2|335.1|335.4|335.2|335.4|335.2|335.2|335.1|25
1643161010000|2022-01-26 01:36:50|335.45|335.25|335.4|335.25|335.45|335.3|335.4|335.2|7
1643161020000|2022-01-26 01:37:00|335.45|335.2|335.4|335.2|335.45|335.25|335.4|335.2|1
1643161030000|2022-01-26 01:37:10|335.35|335.25|335.5|335.25|335.5|335.35|335.35|335.25|110
1643161040000|2022-01-26 01:37:20|335.45|335.3|335.5|335.3|335.55|335.35|335.4|335.3|5
1643161050000|2022-01-26 01:37:30|335.55|335.35|335.5|335.3|335.55|335.35|335.5|335.3|0
1643161060000|2022-01-26 01:37:40|335.45|335.35|335.45|335.3|335.45|335.35|335.45|335.3|1
1643161070000|2022-01-26 01:37:50|335.5|335.35|335.6|335.45|335.65|335.45|335.5|335.35|13
1643161080000|2022-01-26 01:38:00|335.65|335.55|335.75|335.55|335.75|335.6|335.6|335.5|46
1643161090000|2022-01-26 01:38:10|335.7|335.5|335.65|335.45|335.7|335.55|335.65|335.45|0
1643161100000|2022-01-26 01:38:20|335.7|335.5|335.7|335.55|335.7|335.55|335.65|335.5|12
1643161110000|2022-01-26 01:38:30|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|3
1643161120000|2022-01-26 01:38:40|||||||||5
1643161130000|2022-01-26 01:38:50|335.7||335.7||335.7||335.7||17
1643161140000|2022-01-26 01:39:00|335.65|335.45|335.6|335.45|335.65|335.5|335.6|335.4|30
1643161150000|2022-01-26 01:39:10|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.35|2
1643161160000|2022-01-26 01:39:20||335.35||335.4||335.4||335.35|0
1643161170000|2022-01-26 01:39:30|||||||||8
1643161180000|2022-01-26 01:39:40||335.35||335.4||335.4||335.35|2
1643161190000|2022-01-26 01:39:50|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.3|10
1643161200000|2022-01-26 01:40:00|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.35|2
1643161210000|2022-01-26 01:40:10|335.65|335.45|335.6|335.45|335.65|335.45|335.6|335.45|15
1643161220000|2022-01-26 01:40:20||335.4||335.45||335.45||335.4|3
1643161230000|2022-01-26 01:40:30|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|4
1643161240000|2022-01-26 01:40:40|335.6|335.45|335.55|335.4|335.6|335.45|335.55|335.35|9
1643161250000|2022-01-26 01:40:50|335.6|335.45|335.6|335.4|335.6|335.45|335.6|335.4|8
1643161260000|2022-01-26 01:41:00|335.55|335.45|335.45|335.3|335.55|335.45|335.45|335.3|4
1643161270000|2022-01-26 01:41:10|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|5
1643161280000|2022-01-26 01:41:20|||||||||262
1643161290000|2022-01-26 01:41:30|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|6
1643161300000|2022-01-26 01:41:40||335.25||335.25||335.25||335.25|4
1643161310000|2022-01-26 01:41:50|335.4|335.2|335.4|335.25|335.45|335.25|335.4|335.2|5
1643161320000|2022-01-26 01:42:00|335.35|335.2|335.4|335.2|335.45|335.3|335.35|335.2|13
1643161330000|2022-01-26 01:42:10|335.35|335.15|335.3|335.15|335.35|335.15|335.3|335.15|1
1643161340000|2022-01-26 01:42:20||335.1||335.15||335.15||335.1|107
1643161350000|2022-01-26 01:42:30|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|8
1643161360000|2022-01-26 01:42:40||335.15||335.15||335.15||335.15|22
1643161370000|2022-01-26 01:42:50|335.3||335.3||335.3||335.3||0
1643161380000|2022-01-26 01:43:00|335.35|335.2|335.2|335.05|335.35|335.2|335.2|335.05|15
1643161390000|2022-01-26 01:43:10|335.15|335|335.05|334.9|335.2|335|335.05|334.9|12
1643161400000|2022-01-26 01:43:20|335.1|335|335.2|335.05|335.2|335.05|335.1|335|16
1643161410000|2022-01-26 01:43:30||335||335.05||335.05||335|2
1643161430000|2022-01-26 01:43:50|335.15|335|335.15|335|335.15|335|335.15|334.95|9
1643161440000|2022-01-26 01:44:00|335.1|334.95|335.1|334.95|335.15|335|335.1|334.95|23
1643161450000|2022-01-26 01:44:10|335.15|335|335|334.85|335.15|335|335|334.85|5
1643161460000|2022-01-26 01:44:20|334.95|334.8|334.95|334.75|335|334.85|334.9|334.7|24
1643161470000|2022-01-26 01:44:30|335|334.8|335|334.8|335|334.85|334.95|334.75|12
1643161480000|2022-01-26 01:44:40|334.95|334.85|334.95|334.8|334.95|334.85|334.95|334.75|5
1643161490000|2022-01-26 01:44:50|335|334.85|335|334.8|335|334.85|334.95|334.8|8
1643161500000|2022-01-26 01:45:00|335.05|334.85|335.1|334.9|335.1|334.9|335.05|334.85|7
1643161510000|2022-01-26 01:45:10|335.05|334.85|335.1|334.95|335.1|334.95|335|334.85|13
1643161520000|2022-01-26 01:45:20|335.2|335|335.2|335.05|335.2|335.05|335.2|335|9
1643161530000|2022-01-26 01:45:30|335.15|335|335.2|335|335.2|335|335.15|335|10
1643161540000|2022-01-26 01:45:40|335.25|335.05|335.25|335.1|335.25|335.1|335.25|335.05|3
1643161550000|2022-01-26 01:45:50|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|4
1643161560000|2022-01-26 01:46:00|||||||||3
1643161570000|2022-01-26 01:46:10|335.25|335.1|335.3|335.15|335.3|335.15|335.25|335.1|9
1643161580000|2022-01-26 01:46:20||335.1||335.1||335.1||335.1|4
1643161590000|2022-01-26 01:46:30|335.25|335.05|335.25|335.05|335.3|335.05|335.25|335.05|10
1643161600000|2022-01-26 01:46:40|335.2|335.1|335.25|335.1|335.25|335.1|335.2|335.1|6
1643161610000|2022-01-26 01:46:50|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|1
1643161620000|2022-01-26 01:47:00|335.35||335.35||335.35||335.3||14
1643161630000|2022-01-26 01:47:10|335.3||335.35||335.35||335.3||4
1643161640000|2022-01-26 01:47:20|335.3|335.2|335.5|335.3|335.5|335.3|335.3|335.2|12
1643161650000|2022-01-26 01:47:30|335.45|335.35|335.45|335.3|335.5|335.35|335.45|335.3|12
1643161660000|2022-01-26 01:47:40|335.5|335.25|335.45|335.3|335.5|335.3|335.45|335.25|3
1643161670000|2022-01-26 01:47:50|335.5|335.35|335.55|335.35|335.6|335.4|335.5|335.35|7
1643161680000|2022-01-26 01:48:00|335.5||335.55||335.55||335.5||2
1643161690000|2022-01-26 01:48:10||335.4||335.4||335.4||335.4|12
1643161700000|2022-01-26 01:48:20|335.6||335.55||335.6||335.55||29
1643161710000|2022-01-26 01:48:30|||||||||3
1643161720000|2022-01-26 01:48:40|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.3|12
1643161730000|2022-01-26 01:48:50||335.3||335.35||335.35||335.3|22
1643161740000|2022-01-26 01:49:00|335.45|335.3|335.4|335.25|335.45|335.3|335.4|335.25|8
1643161750000|2022-01-26 01:49:10|||||||||2
1643161760000|2022-01-26 01:49:20|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|3
1643161770000|2022-01-26 01:49:30|335.5||335.5||335.5||335.5||3
1643161780000|2022-01-26 01:49:40|335.45||335.45||335.45||335.45||0
1643161790000|2022-01-26 01:49:50|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.2|10
1643161800000|2022-01-26 01:50:00|335.45||335.4||335.45||335.4||8
1643161810000|2022-01-26 01:50:10||335.2||335.2||335.2||335.2|2
1643161820000|2022-01-26 01:50:20|335.45|335.25|335.4|335.25|335.45|335.25|335.4|335.2|4
1643161830000|2022-01-26 01:50:30||335.2||335.2||335.25||335.2|3
1643161840000|2022-01-26 01:50:40|335.35|335.25|335.4|335.2|335.4|335.25|335.35|335.15|15
1643161850000|2022-01-26 01:50:50|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|28
1643161860000|2022-01-26 01:51:00|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|9
1643161870000|2022-01-26 01:51:10|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|3
1643161880000|2022-01-26 01:51:20|||||||||14
1643161900000|2022-01-26 01:51:40|335.35|335.2|335.35|335.15|335.35|335.2|335.3|335.15|22
1643161910000|2022-01-26 01:51:50|335.3||335.3||335.35||335.3||3
1643161920000|2022-01-26 01:52:00|335.35|335.2|335.3|335.15|335.35|335.2|335.3|335.15|2
1643161930000|2022-01-26 01:52:10|335.25|335.1|335.25|335.1|335.3|335.1|335.25|335.05|38
1643161940000|2022-01-26 01:52:20|||||||||2
1643161950000|2022-01-26 01:52:30||335.05||335.1||335.1||335.05|3
1643161960000|2022-01-26 01:52:40|335.2|335.05|335.1|334.9|335.2|335.05|335.1|334.9|17
1643161970000|2022-01-26 01:52:50|335.05|334.95|335.05|334.9|335.05|334.95|335.05|334.9|2
1643161980000|2022-01-26 01:53:00|335.1|334.95|335.1|334.95|335.1|334.95|335.05|334.95|3
1643161990000|2022-01-26 01:53:10||334.9||334.9||334.9||334.9|7
1643162000000|2022-01-26 01:53:20||334.95||334.95||334.95||334.95|5
1643162010000|2022-01-26 01:53:30|335.15|334.9|335.15|334.95|335.15|334.95|335.15|334.9|12
1643162020000|2022-01-26 01:53:40|335.1|335|335.05|334.9|335.15|335|335.05|334.9|63
1643162030000|2022-01-26 01:53:50|335.1||335.05||335.1||335.05||8
1643162040000|2022-01-26 01:54:00|335.1||335.05||335.1||335.05||5
1643162050000|2022-01-26 01:54:10|335|334.85|335.05|334.9|335.05|334.9|335|334.85|12
1643162060000|2022-01-26 01:54:20|335|334.85|335.1|334.9|335.1|334.9|335|334.85|4
1643162070000|2022-01-26 01:54:30|335.05|334.85|335|334.85|335.05|334.85|335|334.85|5
1643162080000|2022-01-26 01:54:40|335.05|334.9|335|334.8|335.1|334.9|335|334.8|7
1643162090000|2022-01-26 01:54:50|334.95|334.75|334.95|334.8|335|334.8|334.9|334.75|19
1643162100000|2022-01-26 01:55:00|335|334.85|334.95|334.8|335|334.85|334.9|334.7|4
1643162110000|2022-01-26 01:55:10|334.9|334.75|335|334.85|335|334.85|334.9|334.75|6
1643162120000|2022-01-26 01:55:20|||||||||8
1643162130000|2022-01-26 01:55:30|335.1|334.95|335.1|334.95|335.15|334.95|335.1|334.95|17
1643162140000|2022-01-26 01:55:40|335.15||335.1||335.15||335.1||2
1643162150000|2022-01-26 01:55:50|||||||||3
1643162170000|2022-01-26 01:56:10|335.05|334.9|335.1|334.95|335.1|334.95|335.05|334.9|6
1643162190000|2022-01-26 01:56:30|335.15|335.05|335.3|335.1|335.3|335.1|335.15|335.05|16
1643162200000|2022-01-26 01:56:40|335.25||335.25||335.25||335.25||0
1643162210000|2022-01-26 01:56:50|||||||||4
1643162220000|2022-01-26 01:57:00|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.1|3
1643162230000|2022-01-26 01:57:10|335.35|335.2|335.35|335.2|335.35|335.2|335.3|335.2|14
1643162240000|2022-01-26 01:57:20|335.4|335.25|335.45|335.3|335.45|335.3|335.4|335.25|4
1643162250000|2022-01-26 01:57:30|335.4|335.25|335.5|335.3|335.5|335.3|335.4|335.25|4
1643162260000|2022-01-26 01:57:40|335.45|335.35|335.5|335.35|335.55|335.35|335.45|335.35|8
1643162270000|2022-01-26 01:57:50|335.55|335.4|335.45|335.3|335.55|335.4|335.45|335.3|9
1643162280000|2022-01-26 01:58:00|335.5|335.35|335.5|335.35|335.5|335.35|335.45|335.3|4
1643162290000|2022-01-26 01:58:10|335.45|335.3|335.45|335.3|335.5|335.3|335.45|335.3|3
1643162300000|2022-01-26 01:58:20|||||||||3
1643162310000|2022-01-26 01:58:30|335.5|335.35|335.55|335.35|335.55|335.35|335.5|335.35|25
1643162320000|2022-01-26 01:58:40|335.5||335.5||335.55||335.5||25
1643162330000|2022-01-26 01:58:50|||||||||3
1643162340000|2022-01-26 01:59:00|335.45|335.3|335.5|335.3|335.5|335.3|335.45|335.3|5
1643162350000|2022-01-26 01:59:10|335.45|335.35|335.55|335.4|335.6|335.4|335.45|335.35|8
1643162360000|2022-01-26 01:59:20|335.6||335.6||335.6||335.6||1
1643162370000|2022-01-26 01:59:30|335.55||335.6||335.6||335.55||4
1643162380000|2022-01-26 01:59:40|335.55||335.55||335.6||335.55||0
1643162390000|2022-01-26 01:59:50|335.6||335.55||335.6||335.55||24
1643162400000|2022-01-26 02:00:00|335.6|335.45|335.55|335.4|335.6|335.45|335.55|335.35|6
1643162410000|2022-01-26 02:00:10|335.6|335.35|335.45|335.3|335.6|335.35|335.45|335.3|5
1643162420000|2022-01-26 02:00:20||335.25||335.25||335.25||335.25|1
1643162430000|2022-01-26 02:00:30|335.4|335.2|335.4|335.2|335.4|335.2|335.35|335.2|5
1643162440000|2022-01-26 02:00:40||335.25||335.2||335.25||335.2|1
1643162450000|2022-01-26 02:00:50||335.25||335.2||335.25||335.2|4
1643162460000|2022-01-26 02:01:00|335.35|335.25|335.35|335.2|335.35|335.25|335.35|335.2|9
1643162470000|2022-01-26 02:01:10|||||||||1
1643162480000|2022-01-26 02:01:20|335.4|335.15|335.35|335.2|335.4|335.2|335.35|335.15|6
1643162490000|2022-01-26 02:01:30|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|1
1643162500000|2022-01-26 02:01:40|||||||||1
1643162510000|2022-01-26 02:01:50|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|18
1643162520000|2022-01-26 02:02:00|335.4|335.15|335.5|335.35|335.5|335.35|335.4|335.15|28
1643162530000|2022-01-26 02:02:10||335.3||335.3||335.3||335.3|1
1643162540000|2022-01-26 02:02:20||335.35||335.35||335.35||335.3|1
1643162550000|2022-01-26 02:02:30|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|1
1643162560000|2022-01-26 02:02:40|||||||||6
1643162570000|2022-01-26 02:02:50|335.55|335.4|335.6|335.45|335.65|335.5|335.55|335.4|13
1643162580000|2022-01-26 02:03:00|335.65||335.65||335.65||335.6||1
1643162590000|2022-01-26 02:03:10|335.6|335.5|335.65|335.5|335.7|335.5|335.6|335.45|10
1643162600000|2022-01-26 02:03:20|335.7|335.55|335.65|335.5|335.7|335.55|335.65|335.5|5
1643162610000|2022-01-26 02:03:30|335.7|335.55|335.65|335.45|335.7|335.55|335.6|335.45|21
1643162620000|2022-01-26 02:03:40|335.6|335.5|335.65|335.5|335.65|335.5|335.6|335.5|2
1643162630000|2022-01-26 02:03:50|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|11
1643162650000|2022-01-26 02:04:10|335.65|335.5|335.65|335.45|335.65|335.5|335.6|335.45|17
1643162660000|2022-01-26 02:04:20|335.6|335.5|335.7|335.55|335.7|335.55|335.6|335.5|4
1643162670000|2022-01-26 02:04:30|||||||||1
1643162680000|2022-01-26 02:04:40|335.75|335.6|335.7|335.55|335.75|335.6|335.7|335.55|4
1643162690000|2022-01-26 02:04:50|335.75|335.5|335.75|335.6|335.75|335.6|335.75|335.5|17
1643162700000|2022-01-26 02:05:00|||||||||1
1643162720000|2022-01-26 02:05:20|335.7|335.55|335.75|335.55|335.75|335.55|335.7|335.55|4
1643162730000|2022-01-26 02:05:30|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.55|9
1643162740000|2022-01-26 02:05:40|335.75|335.65|335.8|335.65|335.8|335.65|335.75|335.6|4
1643162750000|2022-01-26 02:05:50|335.85|335.6|335.8|335.65|335.85|335.65|335.75|335.6|6
1643162760000|2022-01-26 02:06:00|335.85|335.7|335.85|335.7|335.85|335.7|335.8|335.7|0
1643162770000|2022-01-26 02:06:10||335.65||335.65||335.7||335.65|3
1643162780000|2022-01-26 02:06:20||335.7||335.7||335.7||335.7|4
1643162790000|2022-01-26 02:06:30|||||||||7
1643162800000|2022-01-26 02:06:40|||||||||10
1643162810000|2022-01-26 02:06:50|335.9||335.85||335.9||335.85||5
1643162820000|2022-01-26 02:07:00|335.9|335.75|335.95|335.8|335.95|335.8|335.9|335.75|7
1643162830000|2022-01-26 02:07:10|335.9|335.75|335.9|335.75|335.9|335.75|335.85|335.7|15
1643162840000|2022-01-26 02:07:20|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|2
1643162850000|2022-01-26 02:07:30||335.65||335.65||335.7||335.65|2
1643162860000|2022-01-26 02:07:40|335.8|335.7|335.8|335.6|335.85|335.7|335.8|335.6|6
1643162870000|2022-01-26 02:07:50|335.75||335.75||335.75||335.75||4
1643162880000|2022-01-26 02:08:00|335.8|335.65|335.75|335.6|335.8|335.65|335.75|335.6|9
1643162890000|2022-01-26 02:08:10|335.8||335.8||335.8||335.8||1
1643162900000|2022-01-26 02:08:20|335.85|335.65|335.8|335.65|335.85|335.65|335.8|335.65|19
1643162910000|2022-01-26 02:08:30|335.85|335.7|335.85|335.65|335.85|335.7|335.85|335.65|13
1643162920000|2022-01-26 02:08:40|335.8||335.85||335.85||335.8||3
1643162930000|2022-01-26 02:08:50||335.7||335.7||335.7||335.7|2
1643162940000|2022-01-26 02:09:00|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.7|6
1643162950000|2022-01-26 02:09:10|335.95||335.95||335.95||335.95||9
1643162960000|2022-01-26 02:09:20|335.9|335.8|335.9|335.75|335.9|335.8|335.9|335.7|11
1643162970000|2022-01-26 02:09:30||335.7||335.75||335.75||335.7|3
1643162980000|2022-01-26 02:09:40|335.95||335.9||335.95||335.9||3
1643162990000|2022-01-26 02:09:50|335.95|335.8|335.95|335.8|335.95|335.8|335.9|335.8|10
1643163000000|2022-01-26 02:10:00|335.9|335.75|335.9|335.7|335.9|335.75|335.85|335.7|3
1643163010000|2022-01-26 02:10:10|335.95|335.75|335.95|335.8|335.95|335.8|335.95|335.75|0
1643163030000|2022-01-26 02:10:30|336|335.85|336|335.85|336|335.85|336|335.85|6
1643163040000|2022-01-26 02:10:40|336.05|335.9|336|335.85|336.05|335.9|336|335.85|8
1643163050000|2022-01-26 02:10:50|336.05||336.05||336.05||336||9
1643163060000|2022-01-26 02:11:00|336|335.9|336|335.85|336|335.9|336|335.85|4
1643163070000|2022-01-26 02:11:10|336.05|335.8|336.05|335.9|336.05|335.9|336.05|335.8|22
1643163080000|2022-01-26 02:11:20|336|335.85|336|335.85|336|335.85|336|335.8|16
1643163090000|2022-01-26 02:11:30||335.8||335.85||335.85||335.8|25
1643163100000|2022-01-26 02:11:40|336.05|335.8|336.05|335.9|336.05|335.9|336.05|335.8|5
1643163110000|2022-01-26 02:11:50||335.85||335.85||335.9||335.85|9
1643163120000|2022-01-26 02:12:00||335.9||335.9||335.9||335.85|2
1643163130000|2022-01-26 02:12:10||335.85||335.85||335.9||335.85|1
1643163140000|2022-01-26 02:12:20||335.9||335.85||335.9||335.85|4
1643163150000|2022-01-26 02:12:30||335.9||335.85||335.9||335.85|1
1643163160000|2022-01-26 02:12:40|336|335.9|336.05|335.85|336.05|335.9|336|335.85|19
1643163170000|2022-01-26 02:12:50|336|335.8|336|335.8|336|335.8|336|335.8|8
1643163180000|2022-01-26 02:13:00|335.95|335.75|335.95|335.8|335.95|335.8|335.95|335.75|10
1643163190000|2022-01-26 02:13:10|||||||||1
1643163200000|2022-01-26 02:13:20||335.75||335.8||335.8||335.75|15
1643163210000|2022-01-26 02:13:30|||||||||2
1643163220000|2022-01-26 02:13:40|||||||||7
1643163230000|2022-01-26 02:13:50|336|335.85|336.05|335.85|336.05|335.9|336|335.85|16
1643163240000|2022-01-26 02:14:00|336|335.9|336.05|335.9|336.05|335.9|336|335.85|1
1643163250000|2022-01-26 02:14:10|336.1||336.05||336.1||336.05||6
1643163270000|2022-01-26 02:14:30|||||||||2
1643163280000|2022-01-26 02:14:40|||||||||5
1643163290000|2022-01-26 02:14:50|336.1|335.85|336.15|335.95|336.15|335.95|336.1|335.85|16
1643163300000|2022-01-26 02:15:00||336||336||336||336|2
1643163310000|2022-01-26 02:15:10|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.9|5
1643163320000|2022-01-26 02:15:20|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|2
1643163330000|2022-01-26 02:15:30||335.85||335.85||335.9||335.85|5
1643163340000|2022-01-26 02:15:40|336|335.9|335.95|335.75|336|335.9|335.95|335.75|15
1643163350000|2022-01-26 02:15:50||335.8||335.8||335.8||335.8|3
1643163360000|2022-01-26 02:16:00|335.9|335.75|335.95|335.8|335.95|335.8|335.9|335.75|5
1643163370000|2022-01-26 02:16:10||335.75||335.8||335.8||335.75|4
1643163380000|2022-01-26 02:16:20|336|335.85|336|335.8|336|335.85|336|335.8|14
1643163390000|2022-01-26 02:16:30|336.05|335.85|336.05|335.85|336.05|335.9|336.05|335.85|65
1643163400000|2022-01-26 02:16:40|336|335.8|336|335.85|336|335.85|336|335.8|1
1643163410000|2022-01-26 02:16:50|336.05|335.9|336.05|335.85|336.05|335.9|336.05|335.85|12
1643163420000|2022-01-26 02:17:00||335.9||335.9||335.9||335.9|20
1643163430000|2022-01-26 02:17:10|336|335.85|336|335.8|336|335.85|336|335.8|13
1643163440000|2022-01-26 02:17:20||335.85||335.85||335.85||335.8|4
1643163450000|2022-01-26 02:17:30|336.05|335.9|336.05|335.9|336.1|335.95|336.05|335.9|531
1643163460000|2022-01-26 02:17:40|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.9|4
1643163470000|2022-01-26 02:17:50|336.05|335.9|336.05|335.9|336.05|335.95|336.05|335.9|1
1643163480000|2022-01-26 02:18:00||335.85||335.9||335.9||335.85|10
1643163490000|2022-01-26 02:18:10|336|335.85|336|335.85|336.05|335.85|336|335.85|18
1643163500000|2022-01-26 02:18:20|335.95|335.8|336|335.8|336|335.8|335.95|335.8|8
1643163510000|2022-01-26 02:18:30|335.95|335.85|336|335.8|336|335.85|335.95|335.8|2
1643163520000|2022-01-26 02:18:40|336.05|335.85|336.1|335.95|336.1|335.95|336.05|335.85|21
1643163530000|2022-01-26 02:18:50|||||||||1
1643163540000|2022-01-26 02:19:00|336.15|336|336.15|335.95|336.2|336.05|336.1|335.95|18
1643163550000|2022-01-26 02:19:10|336.1|336|336.15|336|336.15|336|336.1|335.95|44
1643163560000|2022-01-26 02:19:20||335.95||336||336||335.95|4
1643163570000|2022-01-26 02:19:30|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|4
1643163580000|2022-01-26 02:19:40|336.15|336|336.15|336|336.15|336|336.15|336|7
1643163590000|2022-01-26 02:19:50|336.2|336.05|336.15|336|336.2|336.05|336.1|335.95|43
1643163600000|2022-01-26 02:20:00|336.2|335.95|336.1|335.9|336.2|336|336.1|335.9|17
1643163610000|2022-01-26 02:20:10|336.05|335.95|336.1|335.95|336.1|335.95|336.05|335.85|0
1643163620000|2022-01-26 02:20:20|336.15|335.9|336.15|335.95|336.15|335.95|336.1|335.9|0
1643163630000|2022-01-26 02:20:30||336||335.95||336||335.95|1
1643163640000|2022-01-26 02:20:40||336||335.95||336||335.95|67
1643163650000|2022-01-26 02:20:50|336.2|336|336.2|336|336.2|336.05|336.2|336|13
1643163660000|2022-01-26 02:21:00|336.25|336.05|336.2|336.05|336.25|336.05|336.2|336.05|23
1643163670000|2022-01-26 02:21:10|336.3|336.1|336.3|336.1|336.3|336.15|336.25|336.1|29
1643163680000|2022-01-26 02:21:20|336.25|336.15|336.35|336.2|336.35|336.2|336.25|336.15|23
1643163690000|2022-01-26 02:21:30|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|8
1643163700000|2022-01-26 02:21:40|336.35|336.2|336.4|336.25|336.45|336.25|336.35|336.2|8
1643163710000|2022-01-26 02:21:50|336.45|336.3|336.5|336.35|336.5|336.35|336.45|336.3|12
1643163720000|2022-01-26 02:22:00|336.55|336.4|336.45|336.3|336.55|336.4|336.45|336.3|14
1643163730000|2022-01-26 02:22:10|336.4|336.25|336.45|336.25|336.45|336.25|336.4|336.25|4
1643163740000|2022-01-26 02:22:20||336.3||336.25||336.3||336.25|4
1643163750000|2022-01-26 02:22:30||336.3||336.3||336.3||336.3|2
1643163760000|2022-01-26 02:22:40|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.3|17
1643163770000|2022-01-26 02:22:50|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.3|6
1643163780000|2022-01-26 02:23:00|336.5|336.25|336.45|336.25|336.5|336.25|336.45|336.25|19
1643163790000|2022-01-26 02:23:10|336.5|336.3|336.45|336.3|336.5|336.3|336.45|336.3|2
1643163800000|2022-01-26 02:23:20|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.3|2
1643163810000|2022-01-26 02:23:30|||||||||1
1643163820000|2022-01-26 02:23:40||336.3||336.35||336.35||336.3|12
1643163830000|2022-01-26 02:23:50|336.55|336.4|336.55|336.35|336.6|336.4|336.55|336.35|12
1643163840000|2022-01-26 02:24:00|336.6|336.4|336.6|336.45|336.6|336.45|336.6|336.4|4
1643163850000|2022-01-26 02:24:10|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.35|4
1643163860000|2022-01-26 02:24:20|336.6||336.55||336.6||336.55||1
1643163870000|2022-01-26 02:24:30|||||||||2
1643163880000|2022-01-26 02:24:40|336.5|336.35|336.5|336.3|336.5|336.35|336.45|336.3|7
1643163890000|2022-01-26 02:24:50|336.45||336.45||336.5||336.45||12
1643163900000|2022-01-26 02:25:00|336.4|336.25|336.35|336.2|336.45|336.3|336.35|336.2|2
1643163910000|2022-01-26 02:25:10|336.4|336.15|336.35|336.15|336.4|336.2|336.3|336.15|2
1643163920000|2022-01-26 02:25:20||336.2||336.15||336.2||336.15|5
1643163930000|2022-01-26 02:25:30|336.3|336.2|336.3|336.1|336.35|336.2|336.25|336.1|4
1643163940000|2022-01-26 02:25:40|336.35|336.15|336.3|336.1|336.35|336.2|336.25|336.1|18
1643163950000|2022-01-26 02:25:50|336.25|336.15|336.35|336.2|336.35|336.2|336.25|336.05|6
1643163960000|2022-01-26 02:26:00|||||||||14
1643163970000|2022-01-26 02:26:10|336.4|336.25|336.35|336.2|336.4|336.25|336.35|336.2|14
1643163980000|2022-01-26 02:26:20|336.4|336.25|336.35|336.2|336.4|336.25|336.35|336.2|3
1643163990000|2022-01-26 02:26:30|336.4||336.35||336.4||336.35||2
1643164000000|2022-01-26 02:26:40|336.4||336.4||336.4||336.4||33
1643164010000|2022-01-26 02:26:50|336.35|336.25|336.35|336.2|336.35|336.25|336.35|336.2|4
1643164020000|2022-01-26 02:27:00|336.4||336.4||336.4||336.4||10
1643164030000|2022-01-26 02:27:10|336.35|336.25|336.35|336.2|336.35|336.25|336.35|336.2|2
1643164040000|2022-01-26 02:27:20|336.4|336.25|336.45|336.3|336.45|336.3|336.4|336.25|12
1643164050000|2022-01-26 02:27:30|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.35|4
1643164060000|2022-01-26 02:27:40|||||||||2
1643164070000|2022-01-26 02:27:50|||||||||9
1643164080000|2022-01-26 02:28:00|336.55|336.4|336.45|336.25|336.55|336.4|336.45|336.25|20
1643164090000|2022-01-26 02:28:10|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|2
1643164100000|2022-01-26 02:28:20|336.5|336.25|336.5|336.35|336.5|336.35|336.5|336.2|7
1643164110000|2022-01-26 02:28:30|336.55|336.4|336.55|336.35|336.55|336.4|336.5|336.35|3
1643164120000|2022-01-26 02:28:40|336.5|336.4|336.55|336.4|336.55|336.4|336.5|336.4|0
1643164130000|2022-01-26 02:28:50|336.5|336.35|336.5|336.3|336.5|336.35|336.5|336.3|5
1643164140000|2022-01-26 02:29:00||336.35||336.35||336.35||336.3|4
1643164150000|2022-01-26 02:29:10|336.55|336.4|336.55|336.35|336.55|336.4|336.55|336.35|7
1643164160000|2022-01-26 02:29:20|336.5|336.3|336.55|336.35|336.55|336.35|336.45|336.3|4
1643164170000|2022-01-26 02:29:30||336.4||336.4||336.4||336.4|0
1643164180000|2022-01-26 02:29:40|336.5|336.35|336.45|336.25|336.5|336.35|336.4|336.2|13
1643164190000|2022-01-26 02:29:50|336.4|336.2|336.35|336.2|336.4|336.2|336.35|336.2|20
1643164200000|2022-01-26 02:30:00|336.4|336.25|336.45|336.25|336.45|336.3|336.35|336.25|5
1643164210000|2022-01-26 02:30:10|336.4|336.2|336.3|336.15|336.4|336.2|336.3|336.15|3
1643164220000|2022-01-26 02:30:20|336.35|336.2|336.35|336.15|336.4|336.2|336.3|336.15|10
1643164230000|2022-01-26 02:30:30|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.1|9
1643164240000|2022-01-26 02:30:40|336.3|336.1|336.3|336.1|336.3|336.15|336.3|336.1|7
1643164250000|2022-01-26 02:30:50||336.15||336.15||336.15||336.1|9
1643164260000|2022-01-26 02:31:00|336.35||336.3||336.35||336.3||2
1643164270000|2022-01-26 02:31:10|336.35|336.2|336.35|336.15|336.35|336.2|336.35|336.15|1
1643164280000|2022-01-26 02:31:20|336.3|336.2|336.35|336.2|336.35|336.2|336.3|336.2|4
1643164300000|2022-01-26 02:31:40||336.15||336.2||336.2||336.15|7
1643164310000|2022-01-26 02:31:50|336.4|336.15|336.4|336.2|336.4|336.2|336.4|336.15|3
1643164320000|2022-01-26 02:32:00||336.25||336.25||336.25||336.25|15
1643164330000|2022-01-26 02:32:10|||||||||4
1643164340000|2022-01-26 02:32:20|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.15|4
1643164350000|2022-01-26 02:32:30||336.15||336.2||336.2||336.15|1
1643164360000|2022-01-26 02:32:40|||||||||5
1643164370000|2022-01-26 02:32:50||336.15||336.15||336.2||336.15|19
1643164380000|2022-01-26 02:33:00|336.3|336.2|336.3|336.15|336.3|336.2|336.3|336.15|7
1643164390000|2022-01-26 02:33:10|||||||||2
1643164400000|2022-01-26 02:33:20|336.4|336.25|336.4|336.2|336.4|336.25|336.35|336.2|8
1643164410000|2022-01-26 02:33:30|336.35|336.25|336.4|336.25|336.4|336.25|336.35|336.2|5
1643164430000|2022-01-26 02:33:50|||||||||4
1643164440000|2022-01-26 02:34:00|336.35|336.2|336.4|336.2|336.4|336.2|336.35|336.2|2
1643164450000|2022-01-26 02:34:10|336.45|336.25|336.45|336.25|336.45|336.25|336.45|336.25|19
1643164460000|2022-01-26 02:34:20|336.5|336.3|336.5|336.3|336.5|336.35|336.5|336.3|5
1643164470000|2022-01-26 02:34:30|336.45|336.25|336.4|336.25|336.5|336.25|336.4|336.25|4
1643164480000|2022-01-26 02:34:40|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.25|1
1643164490000|2022-01-26 02:34:50|||||||||3
1643164500000|2022-01-26 02:35:00|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|2
1643164510000|2022-01-26 02:35:10|||||||||2
1643164520000|2022-01-26 02:35:20|336.45|336.3|336.45|336.25|336.45|336.3|336.45|336.25|7
1643164530000|2022-01-26 02:35:30|336.4||336.4||336.4||336.4||0
1643164540000|2022-01-26 02:35:40|||||||||5
1643164550000|2022-01-26 02:35:50|336.45|336.2|336.4|336.2|336.45|336.2|336.4|336.2|10
1643164560000|2022-01-26 02:36:00||336.25||336.25||336.25||336.2|0
1643164570000|2022-01-26 02:36:10||336.2||336.2||336.25||336.2|2
1643164580000|2022-01-26 02:36:20||336.25||336.2||336.25||336.2|6
1643164590000|2022-01-26 02:36:30|336.35|336.15|336.35|336.15|336.35|336.2|336.35|336.15|3
1643164600000|2022-01-26 02:36:40|336.3||336.35||336.35||336.3||2
1643164610000|2022-01-26 02:36:50|||||||||5
1643164620000|2022-01-26 02:37:00|336.3|336.1|336.25|336.1|336.3|336.1|336.25|336.1|6
1643164630000|2022-01-26 02:37:10|||||||||5
1643164640000|2022-01-26 02:37:20|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|1
1643164650000|2022-01-26 02:37:30|||||||||3
1643164660000|2022-01-26 02:37:40||336.1||336.15||336.15||336.1|17
1643164670000|2022-01-26 02:37:50|||||||||7
1643164680000|2022-01-26 02:38:00|336.25|336.1|336.3|336.1|336.35|336.15|336.25|336.1|14
1643164690000|2022-01-26 02:38:10|336.25||336.25||336.25||336.25||4
1643164700000|2022-01-26 02:38:20|336.3||336.3||336.3||336.25||1
1643164710000|2022-01-26 02:38:30|336.25|336.15|336.3|336.15|336.3|336.15|336.25|336.15|13
1643164720000|2022-01-26 02:38:40||336.1||336.15||336.15||336.1|2
1643164730000|2022-01-26 02:38:50|336.35|336.1|336.3|336.1|336.35|336.15|336.3|336.1|13
1643164740000|2022-01-26 02:39:00|336.25|336.15|336.25|336.1|336.25|336.15|336.25|336.1|2
1643164750000|2022-01-26 02:39:10|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|19
1643164760000|2022-01-26 02:39:20|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|1
1643164770000|2022-01-26 02:39:30|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|2
1643164780000|2022-01-26 02:39:40|336.15|336|336.2|336.05|336.2|336.05|336.15|336|9
1643164790000|2022-01-26 02:39:50|||||||||12
1643164800000|2022-01-26 02:40:00|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|3
1643164810000|2022-01-26 02:40:10|336.3||336.3||336.3||336.25||3
1643164820000|2022-01-26 02:40:20|336.25|336.05|336.2|336.05|336.3|336.05|336.2|336.05|4
1643164830000|2022-01-26 02:40:30|336.25||336.2||336.25||336.2||4
1643164840000|2022-01-26 02:40:40|336.25|336.1|336.25|336.1|336.25|336.1|336.2|336.1|0
1643164850000|2022-01-26 02:40:50|||||||||10
1643164870000|2022-01-26 02:41:10|336.2|336.05|336.2|336|336.2|336.05|336.2|336|11
1643164880000|2022-01-26 02:41:20||336.05||336.05||336.05||336.05|0
1643164890000|2022-01-26 02:41:30|||||||||3
1643164900000|2022-01-26 02:41:40|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|7
1643164910000|2022-01-26 02:41:50|||||||||5
1643164920000|2022-01-26 02:42:00|||||||||2
1643164930000|2022-01-26 02:42:10|336.3||336.25||336.3||336.25||7
1643164940000|2022-01-26 02:42:20|336.3|336.15|336.3|336.15|336.3|336.15|336.25|336.15|6
1643164950000|2022-01-26 02:42:30|336.35||336.35||336.35||336.3||9
1643164960000|2022-01-26 02:42:40|336.45|336.2|336.45|336.3|336.5|336.3|336.45|336.2|23
1643164970000|2022-01-26 02:42:50|336.5|336.35|336.55|336.4|336.55|336.4|336.5|336.35|19
1643164980000|2022-01-26 02:43:00|336.5|336.35|336.5|336.3|336.5|336.35|336.45|336.3|6
1643164990000|2022-01-26 02:43:10|||||||||3
1643165000000|2022-01-26 02:43:20|336.55|336.35|336.5|336.35|336.55|336.35|336.5|336.35|5
1643165020000|2022-01-26 02:43:40|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|3
1643165030000|2022-01-26 02:43:50|||||||||5
1643165040000|2022-01-26 02:44:00|336.6||336.55||336.6||336.55||7
1643165050000|2022-01-26 02:44:10|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|9
1643165060000|2022-01-26 02:44:20|336.65|336.4|336.5|336.35|336.65|336.4|336.5|336.35|10
1643165070000|2022-01-26 02:44:30|336.55||336.55||336.55||336.55||0
1643165080000|2022-01-26 02:44:40|336.6|336.4|336.55|336.4|336.6|336.4|336.55|336.4|49
1643165090000|2022-01-26 02:44:50|||||||||7
1643165100000|2022-01-26 02:45:00|336.6|336.45|336.6|336.45|336.6|336.45|336.55|336.45|5
1643165110000|2022-01-26 02:45:10|336.65||336.65||336.65||336.6||7
1643165120000|2022-01-26 02:45:20||336.5||336.5||336.5||336.5|2
1643165130000|2022-01-26 02:45:30||336.45||336.45||336.5||336.45|11
1643165140000|2022-01-26 02:45:40|336.6|336.4|336.6|336.45|336.6|336.45|336.6|336.4|0
1643165150000|2022-01-26 02:45:50|||||||||17
1643165160000|2022-01-26 02:46:00|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|9
1643165170000|2022-01-26 02:46:10|||||||||1
1643165180000|2022-01-26 02:46:20|||||||||3
1643165190000|2022-01-26 02:46:30|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|8
1643165200000|2022-01-26 02:46:40|336.75||336.7||336.75||336.7||5
1643165210000|2022-01-26 02:46:50|336.75|336.6|336.75|336.6|336.75|336.6|336.7|336.6|7
1643165220000|2022-01-26 02:47:00|||||||||1
1643165230000|2022-01-26 02:47:10|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|20
1643165240000|2022-01-26 02:47:20|336.8||336.8||336.85||336.8||0
1643165250000|2022-01-26 02:47:30|336.85||336.8||336.85||336.8||18
1643165260000|2022-01-26 02:47:40|336.85|336.7|336.9|336.7|336.9|336.7|336.85|336.7|10
1643165270000|2022-01-26 02:47:50|336.85|336.6|336.85|336.65|336.85|336.65|336.8|336.6|14
1643165280000|2022-01-26 02:48:00||336.7||336.7||336.7||336.65|7
1643165290000|2022-01-26 02:48:10||336.65||336.65||336.7||336.65|5
1643165300000|2022-01-26 02:48:20|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|2
1643165310000|2022-01-26 02:48:30||336.65||336.6||336.65||336.6|0
1643165320000|2022-01-26 02:48:40||336.65||336.65||336.65||336.6|0
1643165330000|2022-01-26 02:48:50|||||||||5
1643165340000|2022-01-26 02:49:00|336.75|336.6|336.85|336.7|336.85|336.7|336.75|336.6|12
1643165350000|2022-01-26 02:49:10|336.8|336.65|336.85|336.65|336.85|336.7|336.8|336.65|9
1643165360000|2022-01-26 02:49:20||336.7||336.7||336.7||336.7|1
1643165370000|2022-01-26 02:49:30|336.9|336.75|336.85|336.7|336.9|336.75|336.85|336.7|6
1643165380000|2022-01-26 02:49:40|336.9|336.75|336.95|336.8|336.95|336.8|336.85|336.75|10
1643165390000|2022-01-26 02:49:50|336.9|336.75|336.95|336.8|336.95|336.8|336.9|336.75|8
1643165400000|2022-01-26 02:50:00|337|336.85|337|336.85|337.05|336.85|337|336.8|120
1643165410000|2022-01-26 02:50:10|||||||||1
1643165420000|2022-01-26 02:50:20|337.05||337.05||337.05||337.05||2
1643165440000|2022-01-26 02:50:40||336.9||336.85||336.9||336.85|9
1643165450000|2022-01-26 02:50:50|337|336.9|337|336.8|337|336.9|337|336.8|9
1643165460000|2022-01-26 02:51:00||336.85||336.85||336.85||336.8|5
1643165470000|2022-01-26 02:51:10|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|12
1643165480000|2022-01-26 02:51:20|||||||||13
1643165500000|2022-01-26 02:51:40|||||||||2
1643165510000|2022-01-26 02:51:50|||||||||20
1643165520000|2022-01-26 02:52:00|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|12
1643165530000|2022-01-26 02:52:10|||||||||1
1643165550000|2022-01-26 02:52:30|||||||||13
1643165560000|2022-01-26 02:52:40|||||||||2
1643165570000|2022-01-26 02:52:50|||||||||7
1643165580000|2022-01-26 02:53:00|||||||||4
1643165590000|2022-01-26 02:53:10|337|336.85|337|336.85|337|336.85|337|336.85|6
1643165600000|2022-01-26 02:53:20|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|11
1643165610000|2022-01-26 02:53:30|337|336.85|337|336.8|337|336.85|337|336.8|6
1643165620000|2022-01-26 02:53:40||336.85||336.8||336.85||336.8|5
1643165630000|2022-01-26 02:53:50|336.95||336.95||337||336.95||3
1643165640000|2022-01-26 02:54:00|337|336.75|336.95|336.8|337|336.8|336.95|336.75|13
1643165650000|2022-01-26 02:54:10|337||336.95||337||336.95||0
1643165660000|2022-01-26 02:54:20|337|336.85|337.05|336.85|337.05|336.85|337|336.85|2
1643165670000|2022-01-26 02:54:30||336.9||336.9||336.9||336.9|1
1643165680000|2022-01-26 02:54:40|||||||||1
1643165690000|2022-01-26 02:54:50|337|336.8|336.95|336.8|337|336.85|336.95|336.8|24
1643165700000|2022-01-26 02:55:00|337|336.85|337|336.85|337|336.85|337|336.85|8
1643165710000|2022-01-26 02:55:10||336.8||336.8||336.8||336.8|1
1643165720000|2022-01-26 02:55:20|336.95|336.85|336.95|336.8|336.95|336.85|336.95|336.8|1
1643165730000|2022-01-26 02:55:30||336.75||336.75||336.8||336.75|4
1643165740000|2022-01-26 02:55:40|336.9||336.9||336.95||336.9||19
1643165750000|2022-01-26 02:55:50||336.7||336.7||336.7||336.7|7
1643165760000|2022-01-26 02:56:00||336.75||336.7||336.75||336.7|22
1643165770000|2022-01-26 02:56:10|336.85|336.75|336.85|336.7|336.9|336.75|336.85|336.7|8
1643165780000|2022-01-26 02:56:20|336.9|336.65|336.8|336.6|336.9|336.65|336.8|336.6|18
1643165790000|2022-01-26 02:56:30|336.75|336.55|336.65|336.5|336.75|336.55|336.65|336.5|9
1643165800000|2022-01-26 02:56:40|336.7|336.45|336.65|336.5|336.7|336.5|336.65|336.45|6
1643165810000|2022-01-26 02:56:50|336.6|336.45|336.65|336.45|336.65|336.45|336.6|336.45|8
1643165820000|2022-01-26 02:57:00|||||||||5
1643165830000|2022-01-26 02:57:10||336.5||336.5||336.5||336.45|7
1643165840000|2022-01-26 02:57:20|336.6|336.45|336.6|336.45|336.65|336.5|336.6|336.45|19
1643165850000|2022-01-26 02:57:30|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|5
1643165860000|2022-01-26 02:57:40||336.35||336.4||336.4||336.35|11
1643165870000|2022-01-26 02:57:50|336.6||336.6||336.6||336.6||112
1643165880000|2022-01-26 02:58:00||336.45||336.4||336.45||336.4|5
1643165890000|2022-01-26 02:58:10|336.55||336.55||336.6||336.55||0
1643165900000|2022-01-26 02:58:20||336.35||336.4||336.4||336.35|6
1643165910000|2022-01-26 02:58:30||336.35||336.4||336.4||336.35|0
1643165920000|2022-01-26 02:58:40|||||||||5
1643165930000|2022-01-26 02:58:50|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.35|2
1643165940000|2022-01-26 02:59:00|336.45|336.3|336.45|336.3|336.5|336.3|336.45|336.3|9
1643165950000|2022-01-26 02:59:10|336.5|336.25|336.4|336.25|336.5|336.25|336.4|336.25|6
1643165960000|2022-01-26 02:59:20|336.45|336.3|336.45|336.25|336.45|336.3|336.45|336.25|16
1643165970000|2022-01-26 02:59:30|336.4|336.2|336.4|336.25|336.45|336.25|336.4|336.2|0
1643165980000|2022-01-26 02:59:40|336.45||336.4||336.45||336.4||2
1643165990000|2022-01-26 02:59:50|336.45||336.4||336.45||336.4||8
1643166000000|2022-01-26 03:00:00|336.45|336.3|336.55|336.35|336.55|336.35|336.45|336.3|14
1643166010000|2022-01-26 03:00:10|336.6|336.4|336.55|336.35|336.6|336.4|336.55|336.35|7
1643166020000|2022-01-26 03:00:20|336.6|336.4|336.6|336.45|336.6|336.45|336.6|336.4|1
1643166030000|2022-01-26 03:00:30|||||||||7
1643166040000|2022-01-26 03:00:40|336.65||336.65||336.65||336.65||1
1643166050000|2022-01-26 03:00:50||336.5||336.5||336.5||336.45|6
1643166060000|2022-01-26 03:01:00|336.7|336.45|336.6|336.4|336.7|336.45|336.6|336.4|7
1643166070000|2022-01-26 03:01:10||336.45||336.45||336.45||336.45|4
1643166080000|2022-01-26 03:01:20|||||||||7
1643166090000|2022-01-26 03:01:30||336.4||336.45||336.45||336.4|5
1643166100000|2022-01-26 03:01:40|336.55|336.4|336.6|336.4|336.6|336.4|336.55|336.4|2
1643166110000|2022-01-26 03:01:50||336.45||336.45||336.45||336.45|3
1643166120000|2022-01-26 03:02:00|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|6
1643166130000|2022-01-26 03:02:10|336.75|336.6|336.75|336.55|336.75|336.6|336.7|336.55|21
1643166140000|2022-01-26 03:02:20|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|12
1643166150000|2022-01-26 03:02:30|336.7||336.75||336.75||336.7||1
1643166160000|2022-01-26 03:02:40|336.7|336.6|336.75|336.6|336.75|336.6|336.7|336.6|1
1643166170000|2022-01-26 03:02:50|336.8||336.75||336.8||336.75||10
1643166180000|2022-01-26 03:03:00|336.8|336.65|336.75|336.6|336.8|336.65|336.75|336.6|1
1643166190000|2022-01-26 03:03:10|336.8||336.8||336.8||336.8||0
1643166200000|2022-01-26 03:03:20||336.65||336.65||336.65||336.65|3
1643166210000|2022-01-26 03:03:30|||||||||1
1643166220000|2022-01-26 03:03:40|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|14
1643166230000|2022-01-26 03:03:50|336.65|336.5|336.7|336.5|336.7|336.55|336.65|336.5|5
1643166240000|2022-01-26 03:04:00|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|2
1643166250000|2022-01-26 03:04:10|336.65|336.55|336.65|336.45|336.65|336.55|336.65|336.45|5
1643166260000|2022-01-26 03:04:20||336.5||336.5||336.5||336.5|12
1643166270000|2022-01-26 03:04:30|||||||||7
1643166280000|2022-01-26 03:04:40|336.6|336.45|336.65|336.5|336.65|336.5|336.6|336.4|7
1643166290000|2022-01-26 03:04:50|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|4
1643166300000|2022-01-26 03:05:00|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.45|2
1643166310000|2022-01-26 03:05:10|||||||||2
1643166330000|2022-01-26 03:05:30|||||||||5
1643166340000|2022-01-26 03:05:40|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|5
1643166350000|2022-01-26 03:05:50|336.75|336.6|336.8|336.65|336.9|336.7|336.75|336.6|21
1643166360000|2022-01-26 03:06:00|||||||||3
1643166370000|2022-01-26 03:06:10|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|1
1643166380000|2022-01-26 03:06:20|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|7
1643166390000|2022-01-26 03:06:30|336.95|336.8|337|336.8|337|336.8|336.95|336.8|5
1643166400000|2022-01-26 03:06:40|337.05|336.85|337.05|336.9|337.15|337|337.05|336.85|46
1643166410000|2022-01-26 03:06:50|337.1|336.85|337.05|336.85|337.1|336.9|337.05|336.85|12
1643166420000|2022-01-26 03:07:00|337.1|336.9|337.05|336.85|337.1|336.9|337|336.85|19
1643166430000|2022-01-26 03:07:10|337.1|336.9|337.1|336.9|337.1|336.95|337.05|336.9|26
1643166440000|2022-01-26 03:07:20|337.05||337.1||337.1||337.05||0
1643166450000|2022-01-26 03:07:30|337.15|336.95|337.05|336.85|337.15|337|337.05|336.85|8
1643166460000|2022-01-26 03:07:40|337|336.9|337.05|336.85|337.05|336.9|337|336.8|1
1643166470000|2022-01-26 03:07:50|337|336.9|337.1|336.9|337.1|336.9|337|336.9|5
1643166480000|2022-01-26 03:08:00|337.05|336.85|337.05|336.85|337.05|336.85|337|336.85|3
1643166490000|2022-01-26 03:08:10|337|336.9|337|336.85|337|336.9|337|336.85|3
1643166500000|2022-01-26 03:08:20||336.8||336.8||336.85||336.8|10
1643166510000|2022-01-26 03:08:30||336.85||336.85||336.85||336.85|12
1643166520000|2022-01-26 03:08:40|337.05|336.9|337.05|336.9|337.05|336.9|337|336.8|10
1643166530000|2022-01-26 03:08:50|337.1||337.1||337.1||337.1||9
1643166540000|2022-01-26 03:09:00|337.15|336.95|337.15|336.95|337.2|336.95|337.1|336.95|12
1643166550000|2022-01-26 03:09:10|337.1|337|337.15|336.95|337.15|337|337.1|336.95|9
1643166560000|2022-01-26 03:09:20|337.1||337.15||337.15||337.1||1
1643166580000|2022-01-26 03:09:40|337.05|337|337.1|336.95|337.1|337|337.05|336.9|11
1643166590000|2022-01-26 03:09:50|337.15|337|337.15|337|337.15|337|337.1|337|4
1643166600000|2022-01-26 03:10:00|||||||||23
1643166610000|2022-01-26 03:10:10|337.1|336.95|337.1|336.9|337.1|336.95|337.1|336.9|5
1643166620000|2022-01-26 03:10:20|337.05|336.95|337.15|337|337.15|337|337.05|336.95|7
1643166630000|2022-01-26 03:10:30|337.1|336.95|337.1|336.95|337.15|336.95|337.1|336.95|3
1643166640000|2022-01-26 03:10:40|337.15|336.9|337.15|337|337.15|337|337.1|336.9|1
1643166650000|2022-01-26 03:10:50|||||||||3
1643166660000|2022-01-26 03:11:00|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|13
1643166670000|2022-01-26 03:11:10|337.15|337|337.1|336.95|337.15|337|337.1|336.9|12
1643166680000|2022-01-26 03:11:20|||||||||3
1643166690000|2022-01-26 03:11:30|337.05|336.85|337|336.8|337.05|336.85|337|336.8|4
1643166700000|2022-01-26 03:11:40|337.05|336.85|337.05|336.9|337.05|336.9|337.05|336.85|1
1643166710000|2022-01-26 03:11:50|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|6
1643166720000|2022-01-26 03:12:00|337|336.85|337|336.85|337.05|336.85|337|336.85|133
1643166730000|2022-01-26 03:12:10|337.05|336.8|337.05|336.85|337.05|336.9|337.05|336.8|9
1643166740000|2022-01-26 03:12:20|337||337||337||337||1
1643166750000|2022-01-26 03:12:30|336.95|336.8|336.95|336.75|336.95|336.85|336.95|336.75|4
1643166760000|2022-01-26 03:12:40|336.9|336.7|336.95|336.75|336.95|336.8|336.9|336.7|0
1643166770000|2022-01-26 03:12:50|336.9|336.8|336.9|336.7|336.95|336.8|336.9|336.7|18
1643166780000|2022-01-26 03:13:00|336.85|336.75|336.9|336.75|336.95|336.75|336.85|336.75|13
1643166790000|2022-01-26 03:13:10|336.95|336.7|336.9|336.7|336.95|336.75|336.9|336.7|12
1643166800000|2022-01-26 03:13:20|336.85|336.75|336.85|336.65|336.85|336.75|336.8|336.65|4
1643166810000|2022-01-26 03:13:30|336.8||336.85||336.85||336.8||12
1643166820000|2022-01-26 03:13:40|336.8||336.8||336.8||336.8||1
1643166830000|2022-01-26 03:13:50|||||||||105
1643166840000|2022-01-26 03:14:00|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|10
1643166850000|2022-01-26 03:14:10|||||||||1
1643166860000|2022-01-26 03:14:20|||||||||4
1643166870000|2022-01-26 03:14:30|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|6
1643166880000|2022-01-26 03:14:40|||||||||5
1643166890000|2022-01-26 03:14:50|336.85|336.7|336.85|336.65|336.85|336.7|336.85|336.65|10
1643166900000|2022-01-26 03:15:00|336.8|336.7|336.85|336.7|336.85|336.7|336.8|336.7|9
1643166920000|2022-01-26 03:15:20|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|7
1643166930000|2022-01-26 03:15:30||336.7||336.65||336.7||336.65|1012
1643166940000|2022-01-26 03:15:40||336.7||336.65||336.7||336.65|0
1643166950000|2022-01-26 03:15:50|336.8|336.7|336.85|336.65|336.85|336.7|336.8|336.65|22
1643166960000|2022-01-26 03:16:00||336.7||336.65||336.7||336.65|0
1643166970000|2022-01-26 03:16:10||336.7||336.7||336.7||336.7|5
1643166980000|2022-01-26 03:16:20|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|10
1643166990000|2022-01-26 03:16:30|336.85|336.7|336.85|336.65|336.85|336.7|336.85|336.65|10
1643167000000|2022-01-26 03:16:40|336.8|336.7|336.85|336.65|336.85|336.7|336.8|336.65|2
1643167010000|2022-01-26 03:16:50|336.8|336.7|336.85|336.7|336.85|336.7|336.8|336.7|5
1643167020000|2022-01-26 03:17:00|336.9||336.9||336.9||336.85||22
1643167030000|2022-01-26 03:17:10|336.85||336.9||336.9||336.85||19
1643167040000|2022-01-26 03:17:20|336.85||336.85||336.85||336.85||1
1643167050000|2022-01-26 03:17:30|336.8|336.6|336.8|336.65|336.8|336.65|336.8|336.6|5
1643167060000|2022-01-26 03:17:40|336.85|336.6|336.85|336.65|336.85|336.65|336.85|336.6|5
1643167070000|2022-01-26 03:17:50|336.8|336.6|336.8|336.65|336.85|336.65|336.8|336.6|5
1643167080000|2022-01-26 03:18:00|336.85|336.7|336.85|336.65|336.85|336.7|336.85|336.65|1
1643167090000|2022-01-26 03:18:10|336.9|336.7|336.85|336.7|336.9|336.7|336.85|336.7|8
1643167100000|2022-01-26 03:18:20|336.9|336.75|336.8|336.65|336.9|336.75|336.8|336.65|143
1643167110000|2022-01-26 03:18:30|336.85|336.7|336.85|336.65|336.9|336.7|336.85|336.65|1
1643167120000|2022-01-26 03:18:40|336.8|336.55|336.75|336.55|336.8|336.55|336.75|336.55|19
1643167130000|2022-01-26 03:18:50||336.6||336.6||336.6||336.55|1
1643167140000|2022-01-26 03:19:00|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|24
1643167150000|2022-01-26 03:19:10|336.8|336.7|336.85|336.7|336.85|336.7|336.8|336.65|7
1643167160000|2022-01-26 03:19:20|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|0
1643167170000|2022-01-26 03:19:30|336.8|336.7|336.85|336.7|336.85|336.7|336.8|336.7|4
1643167180000|2022-01-26 03:19:40|||||||||3
1643167190000|2022-01-26 03:19:50|336.9||336.9||336.9||336.9||1
1643167200000|2022-01-26 03:20:00|336.85|336.75|336.9|336.7|336.9|336.75|336.85|336.7|20
1643167210000|2022-01-26 03:20:10|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.7|9
1643167230000|2022-01-26 03:20:30|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.75|8
1643167240000|2022-01-26 03:20:40|||||||||1
1643167250000|2022-01-26 03:20:50|||||||||10
1643167260000|2022-01-26 03:21:00|||||||||3
1643167270000|2022-01-26 03:21:10|||||||||2
1643167280000|2022-01-26 03:21:20|||||||||3
1643167290000|2022-01-26 03:21:30|336.9|336.75|336.85|336.7|336.9|336.75|336.85|336.7|29
1643167310000|2022-01-26 03:21:50|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|25
1643167320000|2022-01-26 03:22:00|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.65|7
1643167330000|2022-01-26 03:22:10|336.8|336.65|336.9|336.7|336.9|336.75|336.75|336.6|15
1643167340000|2022-01-26 03:22:20|336.95|336.75|336.95|336.8|336.95|336.8|336.95|336.7|1
1643167350000|2022-01-26 03:22:30|336.9|336.75|336.95|336.75|336.95|336.75|336.9|336.75|1
1643167360000|2022-01-26 03:22:40||336.8||336.75||336.8||336.75|16
1643167370000|2022-01-26 03:22:50||336.8||336.8||336.8||336.8|8
1643167380000|2022-01-26 03:23:00|||||||||4
1643167390000|2022-01-26 03:23:10|||||||||1
1643167400000|2022-01-26 03:23:20|337|336.85|337|336.85|337|336.85|337|336.85|9
1643167410000|2022-01-26 03:23:30|337.05||337.05||337.05||337.05||5
1643167420000|2022-01-26 03:23:40|337||337.05||337.05||337||1
1643167430000|2022-01-26 03:23:50||336.9||336.9||336.9||336.9|14
1643167450000|2022-01-26 03:24:10|337.1|336.95|337.05|336.9|337.1|336.95|337.05|336.9|5
1643167460000|2022-01-26 03:24:20|337|336.85|337|336.85|337|336.85|337|336.8|10
1643167470000|2022-01-26 03:24:30||336.8||336.85||336.85||336.8|9
1643167480000|2022-01-26 03:24:40|337.05||337.05||337.05||337.05||0
1643167490000|2022-01-26 03:24:50|337.1|336.9|337.1|336.9|337.1|336.9|337.05|336.9|6
1643167500000|2022-01-26 03:25:00||336.95||336.95||336.95||336.9|1
1643167510000|2022-01-26 03:25:10||336.9||336.95||336.95||336.9|13
1643167520000|2022-01-26 03:25:20|337.15|336.9|337.1|336.95|337.15|336.95|337.1|336.9|1
1643167530000|2022-01-26 03:25:30|||||||||9
1643167540000|2022-01-26 03:25:40|337.15|336.9|337.1|336.95|337.15|336.95|337.1|336.9|19
1643167550000|2022-01-26 03:25:50|||||||||4
1643167560000|2022-01-26 03:26:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|1
1643167570000|2022-01-26 03:26:10|337.1|336.95|337.1|336.9|337.1|336.95|337.05|336.9|6
1643167580000|2022-01-26 03:26:20|337.05|336.85|337.05|336.85|337.1|336.85|337.05|336.85|1
1643167590000|2022-01-26 03:26:30|337|336.8|336.95|336.8|337|336.8|336.95|336.8|7
1643167600000|2022-01-26 03:26:40|337|336.85|337|336.85|337|336.85|337|336.85|16
1643167610000|2022-01-26 03:26:50|337.05|336.9|337.05|336.85|337.05|336.9|337|336.85|13
1643167620000|2022-01-26 03:27:00|337||337||337.05||337||11
1643167630000|2022-01-26 03:27:10|337.05||337.05||337.05||337||1
1643167640000|2022-01-26 03:27:20|337.1|336.9|337.1|336.95|337.1|336.95|337.05|336.9|1
1643167650000|2022-01-26 03:27:30|||||||||7
1643167660000|2022-01-26 03:27:40|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|10
1643167680000|2022-01-26 03:28:00|337.05|336.95|337.1|336.9|337.1|336.95|337.05|336.9|6
1643167690000|2022-01-26 03:28:10|||||||||1
1643167700000|2022-01-26 03:28:20|337.15|336.95|337.1|336.95|337.15|336.95|337.1|336.95|5
1643167710000|2022-01-26 03:28:30|337.05|336.9|337.05|336.85|337.1|336.9|337|336.85|11
1643167720000|2022-01-26 03:28:40|337||337||337||337||1
1643167730000|2022-01-26 03:28:50|336.95|336.8|337|336.85|337.05|336.85|336.95|336.8|13
1643167740000|2022-01-26 03:29:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|0
1643167750000|2022-01-26 03:29:10|337|336.85|337|336.85|337|336.85|337|336.85|1
1643167760000|2022-01-26 03:29:20|337.05|336.9|337.05|336.85|337.05|336.9|337.05|336.85|2
1643167770000|2022-01-26 03:29:30||336.9||336.9||336.9||336.9|18
1643167780000|2022-01-26 03:29:40|337.1|336.95|337.1|336.95|337.15|336.95|337.1|336.9|3
1643167790000|2022-01-26 03:29:50|337.15|337|337.15|336.95|337.15|337|337.15|336.95|10
1643167800000|2022-01-26 03:30:00|337.1|337|337.15|337|337.15|337|337.1|336.95|19
1643167810000|2022-01-26 03:30:10|||||||||2
1643167820000|2022-01-26 03:30:20|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337|11
1643167830000|2022-01-26 03:30:30||337||337.05||337.05||337|4
1643167840000|2022-01-26 03:30:40|337.15|337|337.15|337|337.2|337.05|337.15|337|7
1643167850000|2022-01-26 03:30:50|337.2|337.05|337.15|337|337.2|337.05|337.15|337|4
1643167860000|2022-01-26 03:31:00|337.2|337.05|337.15|337|337.2|337.05|337.15|336.95|13
1643167870000|2022-01-26 03:31:10|337.1|336.95|337.15|337|337.15|337|337.1|336.95|3
1643167880000|2022-01-26 03:31:20|||||||||10
1643167890000|2022-01-26 03:31:30|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|8
1643167900000|2022-01-26 03:31:40|337.15|337|337.1|336.95|337.15|337|337.1|336.95|36
1643167910000|2022-01-26 03:31:50|337.15||337.15||337.15||337.1||0
1643167920000|2022-01-26 03:32:00|337.1|337|337.1|336.95|337.15|337|337.1|336.9|19
1643167930000|2022-01-26 03:32:10|337.15||337.15||337.15||337.1||7
1643167940000|2022-01-26 03:32:20|337.1|337|337.15|336.95|337.15|337|337.1|336.95|1
1643167950000|2022-01-26 03:32:30|337.1|337|337.15|337|337.15|337|337.1|337|5
1643167960000|2022-01-26 03:32:40||336.95||336.95||337||336.95|6
1643167970000|2022-01-26 03:32:50|337.1|337|337.15|336.95|337.15|337|337.1|336.95|1
1643167980000|2022-01-26 03:33:00|337.2|337|337.15|337|337.2|337.05|337.15|337|24
1643167990000|2022-01-26 03:33:10|337.2||337.15||337.2||337.15||13
1643168000000|2022-01-26 03:33:20|337.2|336.95|337.1|336.95|337.2|336.95|337.1|336.95|3
1643168010000|2022-01-26 03:33:30|337.15|337|337.15|337|337.15|337|337.1|337|6
1643168020000|2022-01-26 03:33:40|||||||||4
1643168030000|2022-01-26 03:33:50|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|89
1643168040000|2022-01-26 03:34:00|337.25|337.1|337.3|337.15|337.3|337.15|337.25|337.05|24
1643168060000|2022-01-26 03:34:20|337.35|337.2|337.35|337.15|337.35|337.2|337.3|337.15|28
1643168070000|2022-01-26 03:34:30||337.2||337.2||337.2||337.15|5
1643168080000|2022-01-26 03:34:40|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.2|1
1643168090000|2022-01-26 03:34:50|||||||||9
1643168100000|2022-01-26 03:35:00|337.45|337.3|337.35|337.2|337.45|337.3|337.3|337.15|49
1643168110000|2022-01-26 03:35:10|||||||||6
1643168120000|2022-01-26 03:35:20|337.3|337.1|337.3|337.1|337.3|337.15|337.3|337.1|17
1643168130000|2022-01-26 03:35:30|337.25||337.3||337.3||337.25||1
1643168140000|2022-01-26 03:35:40||337.15||337.15||337.15||337.15|12
1643168150000|2022-01-26 03:35:50|337.25|337.1|337.3|337.1|337.3|337.1|337.25|337.1|3
1643168160000|2022-01-26 03:36:00|337.35|337.15|337.35|337.15|337.35|337.2|337.35|337.15|19
1643168170000|2022-01-26 03:36:10|337.3|337.1|337.3|337.15|337.3|337.15|337.3|337.1|43
1643168180000|2022-01-26 03:36:20||337.1||337.1||337.1||337.1|7
1643168190000|2022-01-26 03:36:30|337.25||337.25||337.25||337.25||20
1643168200000|2022-01-26 03:36:40|337.2|337.05|337.25|337.1|337.25|337.1|337.2|337.05|9
1643168210000|2022-01-26 03:36:50|||||||||3
1643168220000|2022-01-26 03:37:00|337.3|337.15|337.3|337.1|337.3|337.15|337.3|337.1|15
1643168230000|2022-01-26 03:37:10|337.25||337.3||337.3||337.25||8
1643168240000|2022-01-26 03:37:20|337.25||337.25||337.25||337.25||1
1643168250000|2022-01-26 03:37:30|||||||||4
1643168260000|2022-01-26 03:37:40||337.05||337.05||337.1||337.05|2
1643168270000|2022-01-26 03:37:50|337.2|337.1|337.2|337.05|337.2|337.1|337.2|337.05|2
1643168280000|2022-01-26 03:38:00|||||||||9
1643168290000|2022-01-26 03:38:10|||||||||3
1643168300000|2022-01-26 03:38:20|||||||||5
1643168310000|2022-01-26 03:38:30|||||||||1
1643168320000|2022-01-26 03:38:40|||||||||18
1643168330000|2022-01-26 03:38:50|||||||||2
1643168340000|2022-01-26 03:39:00|||||||||6
1643168350000|2022-01-26 03:39:10|||||||||4
1643168360000|2022-01-26 03:39:20|337.15|337|337.1|336.95|337.15|337|337.1|336.95|17
1643168370000|2022-01-26 03:39:30|||||||||3
1643168380000|2022-01-26 03:39:40|337.15|337|337.15|337|337.15|337|337.15|337|6
1643168400000|2022-01-26 03:40:00|337.1|336.95|337.2|337.05|337.2|337.05|337.1|336.95|19
1643168410000|2022-01-26 03:40:10|337.15|337|337.2|337|337.2|337|337.15|337|8
1643168420000|2022-01-26 03:40:20|337.15|337.05|337.2|337|337.2|337.05|337.15|337|4
1643168430000|2022-01-26 03:40:30||337.05||337.05||337.05||337.05|2
1643168440000|2022-01-26 03:40:40|337.15|337|337.2|337|337.2|337|337.15|337|7
1643168450000|2022-01-26 03:40:50|337.15|337.05|337.15|337|337.15|337.05|337.15|337|4
1643168460000|2022-01-26 03:41:00|||||||||7
1643168480000|2022-01-26 03:41:20|337.1|336.95|337.15|336.95|337.15|336.95|337.1|336.95|21
1643168490000|2022-01-26 03:41:30||337||337||337||336.95|1
1643168500000|2022-01-26 03:41:40|||||||||8
1643168510000|2022-01-26 03:41:50|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|2
1643168520000|2022-01-26 03:42:00|||||||||3
1643168530000|2022-01-26 03:42:10|||||||||2
1643168550000|2022-01-26 03:42:30|||||||||4
1643168560000|2022-01-26 03:42:40|||||||||34
1643168570000|2022-01-26 03:42:50|||||||||15
1643168580000|2022-01-26 03:43:00|||||||||7
1643168590000|2022-01-26 03:43:10|||||||||1
1643168600000|2022-01-26 03:43:20|337.15|337|337.2|337.05|337.2|337.05|337.15|337|5
1643168610000|2022-01-26 03:43:30|337.25|337|337.25|337.05|337.25|337.05|337.2|337|4
1643168620000|2022-01-26 03:43:40|337.3|337.1|337.3|337.15|337.3|337.15|337.3|337.05|15
1643168630000|2022-01-26 03:43:50|||||||||1
1643168640000|2022-01-26 03:44:00|||||||||4
1643168650000|2022-01-26 03:44:10|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|11
1643168660000|2022-01-26 03:44:20|337.35|337.2|337.35|337.2|337.4|337.2|337.35|337.2|16
1643168670000|2022-01-26 03:44:30|||||||||1
1643168680000|2022-01-26 03:44:40||337.15||337.15||337.15||337.15|7
1643168690000|2022-01-26 03:44:50|337.3|337.2|337.35|337.15|337.35|337.2|337.3|337.15|3
1643168700000|2022-01-26 03:45:00|337.3|337.1|337.25|337.1|337.35|337.1|337.25|337.1|6
1643168710000|2022-01-26 03:45:10|||||||||2
1643168720000|2022-01-26 03:45:20|337.3|337.15|337.35|337.15|337.35|337.15|337.3|337.15|13
1643168730000|2022-01-26 03:45:30|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|1
1643168740000|2022-01-26 03:45:40||337.25||337.25||337.25||337.25|3
1643168750000|2022-01-26 03:45:50|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|6
1643168760000|2022-01-26 03:46:00|337.4|337.15|337.3|337.15|337.4|337.2|337.3|337.15|12
1643168770000|2022-01-26 03:46:10||337.1||337.1||337.15||337.1|5
1643168780000|2022-01-26 03:46:20|337.25|337.05|337.25|337.05|337.25|337.1|337.25|337.05|21
1643168790000|2022-01-26 03:46:30|337.2|337|337.2|337.05|337.2|337.05|337.2|337|5
1643168800000|2022-01-26 03:46:40|||||||||1
1643168810000|2022-01-26 03:46:50|||||||||1
1643168820000|2022-01-26 03:47:00|337.25|337.1|337.2|337.05|337.25|337.1|337.2|337.05|5
1643168830000|2022-01-26 03:47:10|337.25||337.25||337.25||337.2||17
1643168840000|2022-01-26 03:47:20|337.2|337.1|337.2|337.05|337.2|337.1|337.2|337.05|4
1643168850000|2022-01-26 03:47:30|||||||||1
1643168860000|2022-01-26 03:47:40|337.25||337.25||337.25||337.2||3
1643168870000|2022-01-26 03:47:50||337.1||337.1||337.1||337.1|4
1643168880000|2022-01-26 03:48:00||337.05||337.1||337.1||337.05|10
1643168890000|2022-01-26 03:48:10|337.3||337.3||337.3||337.3||3
1643168900000|2022-01-26 03:48:20|337.25||337.25||337.25||337.25||1
1643168910000|2022-01-26 03:48:30|337.3||337.3||337.3||337.3||2
1643168920000|2022-01-26 03:48:40|337.25||337.3||337.3||337.25||1
1643168930000|2022-01-26 03:48:50||337.15||337.15||337.15||337.15|2
1643168940000|2022-01-26 03:49:00|||||||||7
1643168950000|2022-01-26 03:49:10|337.35||337.3||337.35||337.3||3291
1643168970000|2022-01-26 03:49:30|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|26
1643168980000|2022-01-26 03:49:40|337.3|337.15|337.3|337.1|337.3|337.15|337.25|337.1|10
1643168990000|2022-01-26 03:49:50||337.15||337.15||337.15||337.15|1
1643169000000|2022-01-26 03:50:00|||||||||8
1643169010000|2022-01-26 03:50:10|337.35|337.1|337.3|337.15|337.35|337.15|337.3|337.1|12
1643169030000|2022-01-26 03:50:30|||||||||1
1643169050000|2022-01-26 03:50:50|||||||||5
1643169060000|2022-01-26 03:51:00|||||||||10
1643169080000|2022-01-26 03:51:20|||||||||1008
1643169090000|2022-01-26 03:51:30|||||||||1144
1643169100000|2022-01-26 03:51:40|||||||||1003
1643169110000|2022-01-26 03:51:50|337.35||337.3||337.35||337.3||14
1643169120000|2022-01-26 03:52:00|337.25|337.1|337.3|337.15|337.3|337.15|337.25|337.1|2
1643169130000|2022-01-26 03:52:10||337.1||337.15||337.15||337.1|1
1643169140000|2022-01-26 03:52:20|337.35||337.3||337.35||337.3||12
1643169150000|2022-01-26 03:52:30|337.25|337.1|337.3|337.15|337.35|337.15|337.25|337.1|15
1643169160000|2022-01-26 03:52:40||337.1||337.15||337.15||337.1|3
1643169170000|2022-01-26 03:52:50||337.1||337.15||337.15||337.1|0
1643169180000|2022-01-26 03:53:00|337.25|337.1|337.25|337.05|337.25|337.1|337.2|337.05|3
1643169190000|2022-01-26 03:53:10|337.2|337|337.2|337.05|337.2|337.05|337.15|337|3
1643169200000|2022-01-26 03:53:20|||||||||8
1643169210000|2022-01-26 03:53:30|337.15|337|337.2|337.05|337.2|337.05|337.15|336.95|3
1643169220000|2022-01-26 03:53:40|337.15|337|337.15|337|337.15|337|337.15|337|4
1643169230000|2022-01-26 03:53:50|337.2||337.2||337.2||337.15||0
1643169240000|2022-01-26 03:54:00|337.15||337.15||337.15||337.15||1
1643169250000|2022-01-26 03:54:10|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|1
1643169270000|2022-01-26 03:54:30|||||||||6
1643169280000|2022-01-26 03:54:40|||||||||5
1643169290000|2022-01-26 03:54:50|||||||||1
1643169300000|2022-01-26 03:55:00|337.15|337|337.2|337|337.2|337|337.15|337|6
1643169310000|2022-01-26 03:55:10|337.15|337.05|337.2|337|337.2|337.05|337.15|337|12
1643169320000|2022-01-26 03:55:20|337.15|337.05|337.2|337.05|337.2|337.05|337.15|337.05|2
1643169330000|2022-01-26 03:55:30|337.25||337.25||337.25||337.2||14
1643169340000|2022-01-26 03:55:40||337.1||337.1||337.1||337.1|4
1643169350000|2022-01-26 03:55:50|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|6
1643169360000|2022-01-26 03:56:00|||||||||6
1643169370000|2022-01-26 03:56:10|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|11
1643169380000|2022-01-26 03:56:20|337.3||337.25||337.3||337.25||2
1643169390000|2022-01-26 03:56:30|337.3||337.25||337.3||337.25||2
1643169400000|2022-01-26 03:56:40|337.3|337.15|337.35|337.2|337.35|337.2|337.3|337.15|19
1643169410000|2022-01-26 03:56:50|||||||||1
1643169420000|2022-01-26 03:57:00|||||||||11
1643169430000|2022-01-26 03:57:10|337.3|337.15|337.35|337.15|337.35|337.15|337.3|337.15|10
1643169440000|2022-01-26 03:57:20||337.2||337.2||337.2||337.2|0
1643169450000|2022-01-26 03:57:30|||||||||6
1643169460000|2022-01-26 03:57:40|337.3|337.15|337.35|337.2|337.35|337.2|337.3|337.15|8
1643169480000|2022-01-26 03:58:00|||||||||6
1643169490000|2022-01-26 03:58:10|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|4
1643169500000|2022-01-26 03:58:20|337.35|337.2|337.35|337.15|337.35|337.2|337.35|337.15|4
1643169510000|2022-01-26 03:58:30||337.2||337.2||337.2||337.2|3
1643169520000|2022-01-26 03:58:40|337.4||337.35||337.4||337.35||23
1643169530000|2022-01-26 03:58:50|||||||||2
1643169540000|2022-01-26 03:59:00|337.4||337.35||337.4||337.35||2
1643169550000|2022-01-26 03:59:10|337.4||337.4||337.4||337.4||1
1643169560000|2022-01-26 03:59:20|||||||||1
1643169570000|2022-01-26 03:59:30||337.25||337.25||337.25||337.25|1
1643169580000|2022-01-26 03:59:40|337.35|337.2|337.4|337.25|337.4|337.25|337.35|337.2|11
1643169590000|2022-01-26 03:59:50|337.35|337.2|337.4|337.2|337.4|337.2|337.35|337.2|17
1643169600000|2022-01-26 04:00:00|337.45|337.3|337.5|337.35|337.5|337.35|337.45|337.3|29
1643169610000|2022-01-26 04:00:10|337.45|337.3|337.5|337.35|337.5|337.35|337.45|337.25|24
1643169620000|2022-01-26 04:00:20|||||||||3
1643169630000|2022-01-26 04:00:30|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.4|12
1643169640000|2022-01-26 04:00:40|337.45|337.35|337.45|337.3|337.45|337.35|337.45|337.25|10
1643169650000|2022-01-26 04:00:50|337.4|337.25|337.35|337.2|337.4|337.3|337.35|337.15|6
1643169660000|2022-01-26 04:01:00|||||||||6
1643169690000|2022-01-26 04:01:30|||||||||1
1643169700000|2022-01-26 04:01:40|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|4
1643169710000|2022-01-26 04:01:50|337.45|337.3|337.45|337.25|337.45|337.3|337.4|337.25|20
1643169720000|2022-01-26 04:02:00|337.4|337.3|337.45|337.3|337.45|337.3|337.4|337.3|0
1643169730000|2022-01-26 04:02:10||337.25||337.25||337.25||337.25|0
1643169740000|2022-01-26 04:02:20|337.4||337.4||337.4||337.4||3
1643169750000|2022-01-26 04:02:30|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|10
1643169760000|2022-01-26 04:02:40|337.3|337.15|337.35|337.2|337.4|337.25|337.3|337.15|33
1643169770000|2022-01-26 04:02:50|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|1
1643169780000|2022-01-26 04:03:00|337.35|337.15|337.35|337.15|337.35|337.2|337.35|337.15|9
1643169790000|2022-01-26 04:03:10|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|6
1643169800000|2022-01-26 04:03:20|337.25|337.05|337.25|337.1|337.25|337.1|337.25|337.05|2
1643169810000|2022-01-26 04:03:30|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|6
1643169820000|2022-01-26 04:03:40||337.1||337.1||337.1||337.1|11
1643169830000|2022-01-26 04:03:50|337.25||337.3||337.3||337.25||0
1643169840000|2022-01-26 04:04:00|337.25|337.15|337.25|337.1|337.3|337.15|337.25|337.1|1018
1643169850000|2022-01-26 04:04:10|337.3||337.25||337.3||337.25||0
1643169860000|2022-01-26 04:04:20|337.3|337.15|337.25|337.05|337.3|337.15|337.2|337|12
1643169870000|2022-01-26 04:04:30||337.1||337.05||337.1||337.05|0
1643169880000|2022-01-26 04:04:40|337.2|337|337.2|337|337.2|337|337.2|337|5
1643169890000|2022-01-26 04:04:50|337.15|336.95|337.15|336.95|337.2|336.95|337.15|336.95|5
1643169900000|2022-01-26 04:05:00|337.1|337|337.1|336.9|337.15|337|337.1|336.9|4
1643169910000|2022-01-26 04:05:10|337.05|336.95|337.1|336.9|337.1|336.95|337.05|336.9|0
1643169920000|2022-01-26 04:05:20||336.95||336.95||336.95||336.95|0
1643169930000|2022-01-26 04:05:30|||||||||1
1643169940000|2022-01-26 04:05:40|||||||||4
1643169950000|2022-01-26 04:05:50|||||||||6
1643169960000|2022-01-26 04:06:00|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|7
1643169970000|2022-01-26 04:06:10||336.95||336.95||336.95||336.95|3653
1643169980000|2022-01-26 04:06:20|||||||||4
1643169990000|2022-01-26 04:06:30|337.05|336.9|337.05|336.85|337.05|336.9|337|336.85|1259
1643170000000|2022-01-26 04:06:40||336.9||336.85||336.9||336.85|431
1643170010000|2022-01-26 04:06:50|337.1|336.9|337.1|336.95|337.1|336.95|337.1|336.9|0
1643170020000|2022-01-26 04:07:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|4
1643170040000|2022-01-26 04:07:20|337.1||337.05||337.1||337.05||1
1643170060000|2022-01-26 04:07:40|||||||||7
1643170070000|2022-01-26 04:07:50|||||||||2
1643170080000|2022-01-26 04:08:00|||||||||3
1643170090000|2022-01-26 04:08:10|||||||||1
1643170100000|2022-01-26 04:08:20|337.1||337.05||337.1||337.05||3
1643170110000|2022-01-26 04:08:30|||||||||3
1643170120000|2022-01-26 04:08:40|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|9
1643170130000|2022-01-26 04:08:50|||||||||1
1643170140000|2022-01-26 04:09:00|337.15|337.05|337.15|337|337.2|337.05|337.15|337|17
1643170150000|2022-01-26 04:09:10|||||||||2
1643170160000|2022-01-26 04:09:20|||||||||3
1643170170000|2022-01-26 04:09:30||336.95||336.95||336.95||336.95|5
1643170180000|2022-01-26 04:09:40|337.1|337|337.15|337|337.15|337|337.1|337|8
1643170200000|2022-01-26 04:10:00|337.1|336.95|337.15|336.95|337.15|336.95|337.1|336.95|5
1643170210000|2022-01-26 04:10:10||337||337||337||336.95|2
1643170220000|2022-01-26 04:10:20||336.95||337||337||336.95|1
1643170230000|2022-01-26 04:10:30|||||||||6
1643170240000|2022-01-26 04:10:40||336.95||336.95||337||336.95|1
1643170250000|2022-01-26 04:10:50||337||337||337||336.95|0
1643170260000|2022-01-26 04:11:00|337.2||337.15||337.2||337.15||4
1643170280000|2022-01-26 04:11:20|337.2||337.2||337.2||337.2||0
1643170290000|2022-01-26 04:11:30|||||||||1
1643170300000|2022-01-26 04:11:40||337.05||337.05||337.05||337.05|6
1643170310000|2022-01-26 04:11:50|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|4
1643170330000|2022-01-26 04:12:10|||||||||11
1643170350000|2022-01-26 04:12:30|337.3||337.3||337.3||337.3||2
1643170360000|2022-01-26 04:12:40|337.25|337.15|337.2|337.05|337.25|337.15|337.2|337|9
1643170370000|2022-01-26 04:12:50|337.25||337.2||337.25||337.2||3
1643170380000|2022-01-26 04:13:00|337.25||337.25||337.25||337.2||3
1643170390000|2022-01-26 04:13:10|337.2|337.1|337.2|337|337.2|337.1|337.2|337|2
1643170400000|2022-01-26 04:13:20||337.05||337.05||337.05||337.05|0
1643170420000|2022-01-26 04:13:40|337.25||337.25||337.25||337.2||7
1643170430000|2022-01-26 04:13:50||337.1||337.1||337.1||337.1|0
1643170440000|2022-01-26 04:14:00|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337|5
1643170460000|2022-01-26 04:14:20|||||||||3
1643170470000|2022-01-26 04:14:30|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|11
1643170480000|2022-01-26 04:14:40|||||||||1
1643170500000|2022-01-26 04:15:00|337.3||337.25||337.3||337.25||9
1643170510000|2022-01-26 04:15:10|337.3||337.3||337.3||337.3||1
1643170520000|2022-01-26 04:15:20|337.25|337.15|337.25|337.1|337.25|337.15|337.25|337.1|3
1643170530000|2022-01-26 04:15:30|||||||||3
1643170540000|2022-01-26 04:15:40|||||||||5
1643170550000|2022-01-26 04:15:50|||||||||1
1643170560000|2022-01-26 04:16:00||337.05||337.05||337.1||337.05|4
1643170570000|2022-01-26 04:16:10||337.1||337.05||337.1||337.05|2
1643170580000|2022-01-26 04:16:20||337.1||337.1||337.1||337.05|4
1643170590000|2022-01-26 04:16:30|337.2|337.05|337.2|337|337.25|337.05|337.2|337|8
1643170600000|2022-01-26 04:16:40|337.15|337.05|337.2|337.05|337.2|337.05|337.15|337.05|0
1643170610000|2022-01-26 04:16:50|||||||||4
1643170620000|2022-01-26 04:17:00|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.05|5
1643170640000|2022-01-26 04:17:20|337.3||337.3||337.3||337.3||4
1643170650000|2022-01-26 04:17:30||337.15||337.15||337.15||337.1|4
1643170660000|2022-01-26 04:17:40|||||||||1
1643170670000|2022-01-26 04:17:50|||||||||3
1643170680000|2022-01-26 04:18:00|337.25|337.1|337.2|337.05|337.25|337.1|337.2|337.05|12
1643170690000|2022-01-26 04:18:10|||||||||3
1643170700000|2022-01-26 04:18:20|||||||||5
1643170710000|2022-01-26 04:18:30|337.15|337|337.2|337.05|337.2|337.05|337.15|337|7
1643170720000|2022-01-26 04:18:40|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|3
1643170730000|2022-01-26 04:18:50|||||||||2
1643170740000|2022-01-26 04:19:00|||||||||3
1643170750000|2022-01-26 04:19:10|337.3||337.3||337.3||337.25||6
1643170760000|2022-01-26 04:19:20|337.25||337.25||337.3||337.25||0
1643170770000|2022-01-26 04:19:30|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|6
1643170800000|2022-01-26 04:20:00|||||||||4
1643170810000|2022-01-26 04:20:10|337.25|337.1|337.25|337.05|337.25|337.1|337.25|337.05|7
1643170820000|2022-01-26 04:20:20||337.1||337.1||337.1||337.05|2
1643170840000|2022-01-26 04:20:40||337.05||337.1||337.1||337.05|1
1643170850000|2022-01-26 04:20:50||337.05||337.1||337.1||337.05|62
1643170860000|2022-01-26 04:21:00||337.05||337.05||337.1||337.05|3
1643170870000|2022-01-26 04:21:10|337.2|337.1|337.2|337.05|337.2|337.1|337.2|337.05|6
1643170880000|2022-01-26 04:21:20|337.25||337.25||337.25||337.2||1
1643170890000|2022-01-26 04:21:30|337.2|337|337.2|337|337.25|337.05|337.2|337|11
1643170900000|2022-01-26 04:21:40||337.05||337||337.05||337|1
1643170910000|2022-01-26 04:21:50|337.15|336.95|337.15|336.95|337.15|336.95|337.15|336.95|2
1643170920000|2022-01-26 04:22:00|337.1||337.15||337.15||337.1||9
1643170930000|2022-01-26 04:22:10||337||337||337||337|0
1643170950000|2022-01-26 04:22:30|337.2||337.2||337.2||337.2||8
1643170960000|2022-01-26 04:22:40|337.15|337.05|337.15|337|337.2|337.05|337.15|337|6
1643170970000|2022-01-26 04:22:50|337.2||337.2||337.2||337.2||2
1643170980000|2022-01-26 04:23:00||337.05||337.05||337.05||337|10
1643170990000|2022-01-26 04:23:10|337.15|337|337.2|337|337.2|337|337.15|337|11
1643171000000|2022-01-26 04:23:20|337.15|337.05|337.2|337.05|337.2|337.05|337.15|337|1
1643171010000|2022-01-26 04:23:30||337||337.05||337.05||337|0
1643171020000|2022-01-26 04:23:40|||||||||2
1643171030000|2022-01-26 04:23:50|||||||||2
1643171040000|2022-01-26 04:24:00||337||337.05||337.05||337|5
1643171050000|2022-01-26 04:24:10|||||||||4
1643171060000|2022-01-26 04:24:20||337||337.05||337.05||337|1
1643171070000|2022-01-26 04:24:30|||||||||4
1643171080000|2022-01-26 04:24:40||337||337||337||337|3
1643171090000|2022-01-26 04:24:50|337.15|337.05|337.15|337|337.15|337.05|337.15|337|6
1643171100000|2022-01-26 04:25:00|337.2||337.15||337.2||337.15||3
1643171110000|2022-01-26 04:25:10|337.2||337.2||337.2||337.2||0
1643171120000|2022-01-26 04:25:20|337.15||337.2||337.2||337.15||1
1643171130000|2022-01-26 04:25:30|337.15|336.95|337.1|336.95|337.15|336.95|337.1|336.95|11
1643171140000|2022-01-26 04:25:40|337.05|336.9|337.05|336.9|337.1|336.9|337|336.85|14
1643171150000|2022-01-26 04:25:50|337.1|336.95|337.1|336.95|337.1|336.95|337.05|336.95|21
1643171160000|2022-01-26 04:26:00|||||||||4
1643171170000|2022-01-26 04:26:10|||||||||6
1643171180000|2022-01-26 04:26:20|||||||||2
1643171190000|2022-01-26 04:26:30|337.15|337|337.15|336.95|337.15|337|337.1|336.95|5
1643171200000|2022-01-26 04:26:40||337||337||337||337|2
1643171210000|2022-01-26 04:26:50|||||||||6
1643171220000|2022-01-26 04:27:00|||||||||3
1643171230000|2022-01-26 04:27:10|||||||||2
1643171240000|2022-01-26 04:27:20|337.1|336.95|337.1|336.9|337.1|336.95|337.1|336.9|4
1643171250000|2022-01-26 04:27:30|337.05||337.1||337.1||337.05||1
1643171260000|2022-01-26 04:27:40|337.05||337.1||337.1||337.05||2
1643171270000|2022-01-26 04:27:50|337.05|336.95|337.05|336.9|337.05|336.95|337.05|336.9|6
1643171280000|2022-01-26 04:28:00|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|4
1643171290000|2022-01-26 04:28:10|||||||||5
1643171300000|2022-01-26 04:28:20||336.9||336.9||336.95||336.9|1
1643171310000|2022-01-26 04:28:30||336.95||336.95||336.95||336.95|0
1643171320000|2022-01-26 04:28:40|337.15||337.15||337.15||337.15||6
1643171330000|2022-01-26 04:28:50|337.1|337|337.15|337|337.15|337|337.1|336.95|0
1643171340000|2022-01-26 04:29:00|337.2||337.2||337.2||337.2||11
1643171350000|2022-01-26 04:29:10|337.15||337.15||337.2||337.15||0
1643171360000|2022-01-26 04:29:20|337.1|336.95|337.2|337|337.2|337|337.1|336.95|5
1643171370000|2022-01-26 04:29:30|337.15||337.2||337.2||337.15||8
1643171380000|2022-01-26 04:29:40|337.15|337.05|337.15|336.95|337.15|337.05|337.15|336.95|1
1643171390000|2022-01-26 04:29:50|||||||||1
1643171400000|2022-01-26 04:30:00|337.2|337|337.2|337|337.2|337|337.15|337|7
1643171410000|2022-01-26 04:30:10|337.15||337.2||337.2||337.15||13
1643171420000|2022-01-26 04:30:20|337.15|336.95|337.15|336.95|337.15|336.95|337.15|336.95|2
1643171430000|2022-01-26 04:30:30|337.1||337.1||337.1||337.1||13
1643171440000|2022-01-26 04:30:40|337.15|336.9|337.1|336.9|337.15|336.9|337.1|336.9|5
1643171460000|2022-01-26 04:31:00|337.05||337.05||337.1||337.05||3
1643171470000|2022-01-26 04:31:10|337.1|336.95|337.1|336.95|337.1|336.95|337.05|336.95|4
1643171490000|2022-01-26 04:31:30|||||||||4
1643171500000|2022-01-26 04:31:40|||||||||6
1643171510000|2022-01-26 04:31:50|||||||||1
1643171520000|2022-01-26 04:32:00|||||||||4
1643171530000|2022-01-26 04:32:10|||||||||5
1643171540000|2022-01-26 04:32:20|||||||||6
1643171560000|2022-01-26 04:32:40|||||||||1
1643171570000|2022-01-26 04:32:50|||||||||2
1643171580000|2022-01-26 04:33:00|||||||||12
1643171590000|2022-01-26 04:33:10|||||||||1
1643171610000|2022-01-26 04:33:30|||||||||1
1643171620000|2022-01-26 04:33:40|||||||||2
1643171630000|2022-01-26 04:33:50|||||||||4
1643171640000|2022-01-26 04:34:00|337.15|337|337.1|336.95|337.15|337|337.1|336.95|19
1643171660000|2022-01-26 04:34:20|||||||||17
1643171670000|2022-01-26 04:34:30|||||||||16
1643171690000|2022-01-26 04:34:50|||||||||7
1643171700000|2022-01-26 04:35:00|||||||||1
1643171710000|2022-01-26 04:35:10|||||||||3
1643171720000|2022-01-26 04:35:20|||||||||18
1643171730000|2022-01-26 04:35:30|337.05|336.9|337.05|336.85|337.05|336.9|337|336.85|14
1643171740000|2022-01-26 04:35:40|337||337.05||337.05||337||0
1643171750000|2022-01-26 04:35:50||336.9||336.9||336.9||336.9|0
1643171760000|2022-01-26 04:36:00||336.85||336.85||336.85||336.85|10
1643171770000|2022-01-26 04:36:10||336.9||336.9||336.9||336.9|0
1643171780000|2022-01-26 04:36:20|||||||||1
1643171800000|2022-01-26 04:36:40|||||||||1
1643171810000|2022-01-26 04:36:50|||||||||6
1643171820000|2022-01-26 04:37:00|337|336.85|337.05|336.9|337.05|336.9|337|336.85|12
1643171830000|2022-01-26 04:37:10|||||||||3
1643171840000|2022-01-26 04:37:20|||||||||2
1643171850000|2022-01-26 04:37:30|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|4
1643171860000|2022-01-26 04:37:40|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|4
1643171870000|2022-01-26 04:37:50|337.05||337.05||337.05||337.05||3
1643171880000|2022-01-26 04:38:00|||||||||8
1643171890000|2022-01-26 04:38:10|337|336.85|337|336.85|337|336.85|337|336.85|3
1643171910000|2022-01-26 04:38:30|||||||||1
1643171920000|2022-01-26 04:38:40|||||||||6
1643171930000|2022-01-26 04:38:50|||||||||26
1643171940000|2022-01-26 04:39:00|||||||||1
1643171950000|2022-01-26 04:39:10|||||||||6
1643171960000|2022-01-26 04:39:20|||||||||1
1643171970000|2022-01-26 04:39:30|||||||||2
1643171980000|2022-01-26 04:39:40|||||||||1
1643171990000|2022-01-26 04:39:50|||||||||1
1643172000000|2022-01-26 04:40:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|29
1643172010000|2022-01-26 04:40:10|337.1|336.95|337.1|336.9|337.1|336.95|337.05|336.85|21
1643172020000|2022-01-26 04:40:20||336.95||336.95||336.95||336.9|0
1643172030000|2022-01-26 04:40:30|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|1
1643172050000|2022-01-26 04:40:50|||||||||1
1643172060000|2022-01-26 04:41:00|||||||||9
1643172070000|2022-01-26 04:41:10|||||||||6
1643172090000|2022-01-26 04:41:30|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.9|6
1643172110000|2022-01-26 04:41:50|337.05|336.9|337.1|336.95|337.1|336.95|337.05|336.9|3
1643172120000|2022-01-26 04:42:00|||||||||3
1643172130000|2022-01-26 04:42:10|||||||||6
1643172150000|2022-01-26 04:42:30|||||||||3
1643172160000|2022-01-26 04:42:40|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|5
1643172180000|2022-01-26 04:43:00|337|336.85|337.05|336.85|337.05|336.9|337|336.85|4
1643172190000|2022-01-26 04:43:10|337|336.9|337|336.85|337|336.9|337|336.85|24
1643172200000|2022-01-26 04:43:20|||||||||1
1643172220000|2022-01-26 04:43:40|||||||||2
1643172230000|2022-01-26 04:43:50|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|17
1643172240000|2022-01-26 04:44:00|||||||||7
1643172250000|2022-01-26 04:44:10|337.1|336.95|337.1|336.9|337.1|336.95|337.05|336.9|2
1643172260000|2022-01-26 04:44:20|337.05|336.95|337.05|336.9|337.1|336.95|337.05|336.9|1
1643172270000|2022-01-26 04:44:30|337|336.85|337.05|336.9|337.05|336.9|337|336.85|5
1643172280000|2022-01-26 04:44:40|337|336.85|337.05|336.85|337.05|336.9|337|336.85|3
1643172290000|2022-01-26 04:44:50||336.9||336.9||336.9||336.9|1
1643172300000|2022-01-26 04:45:00||336.85||336.9||336.9||336.85|16
1643172310000|2022-01-26 04:45:10||336.85||336.9||336.9||336.85|15
1643172320000|2022-01-26 04:45:20|337|336.85|337|336.85|337|336.85|337|336.85|3
1643172350000|2022-01-26 04:45:50|||||||||7
1643172360000|2022-01-26 04:46:00|||||||||3
1643172370000|2022-01-26 04:46:10|||||||||1
1643172380000|2022-01-26 04:46:20|337.05|336.9|337.05|336.9|337.1|336.9|337.05|336.9|9
1643172390000|2022-01-26 04:46:30|337|336.85|336.95|336.8|337|336.9|336.95|336.8|4
1643172400000|2022-01-26 04:46:40|337|336.85|337.05|336.9|337.05|336.9|337|336.85|8
1643172410000|2022-01-26 04:46:50|||||||||3
1643172420000|2022-01-26 04:47:00|||||||||6
1643172430000|2022-01-26 04:47:10|||||||||148
1643172440000|2022-01-26 04:47:20|||||||||13
1643172460000|2022-01-26 04:47:40|337.1||337.1||337.1||337.1||1
1643172470000|2022-01-26 04:47:50||336.95||336.95||336.95||336.95|6
1643172480000|2022-01-26 04:48:00|||||||||3
1643172490000|2022-01-26 04:48:10|||||||||3
1643172510000|2022-01-26 04:48:30|||||||||1
1643172520000|2022-01-26 04:48:40|337.15||337.1||337.15||337.1||5
1643172530000|2022-01-26 04:48:50|337.15||337.1||337.15||337.1||7
1643172540000|2022-01-26 04:49:00|||||||||3
1643172550000|2022-01-26 04:49:10|||||||||2
1643172580000|2022-01-26 04:49:40|||||||||1
1643172590000|2022-01-26 04:49:50|||||||||6
1643172600000|2022-01-26 04:50:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|8
1643172610000|2022-01-26 04:50:10||336.85||336.9||336.9||336.85|2
1643172620000|2022-01-26 04:50:20|337|336.85|337|336.85|337.05|336.85|337|336.85|2
1643172630000|2022-01-26 04:50:30|||||||||1
1643172640000|2022-01-26 04:50:40|||||||||1
1643172650000|2022-01-26 04:50:50|||||||||6
1643172660000|2022-01-26 04:51:00|||||||||8
1643172680000|2022-01-26 04:51:20|||||||||1
1643172710000|2022-01-26 04:51:50|||||||||6
1643172720000|2022-01-26 04:52:00|||||||||4
1643172730000|2022-01-26 04:52:10|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|1
1643172740000|2022-01-26 04:52:20|||||||||2
1643172750000|2022-01-26 04:52:30|||||||||1
1643172760000|2022-01-26 04:52:40|||||||||13
1643172770000|2022-01-26 04:52:50|337|336.85|337|336.85|337|336.85|337|336.8|5
1643172780000|2022-01-26 04:53:00|||||||||8
1643172790000|2022-01-26 04:53:10|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|41
1643172800000|2022-01-26 04:53:20|337|336.85|337.05|336.85|337.05|336.85|337|336.85|4
1643172810000|2022-01-26 04:53:30||336.9||336.9||336.9||336.85|0
1643172830000|2022-01-26 04:53:50|||||||||1
1643172840000|2022-01-26 04:54:00|||||||||3
1643172860000|2022-01-26 04:54:20|||||||||1
1643172870000|2022-01-26 04:54:30|||||||||2
1643172880000|2022-01-26 04:54:40|||||||||7
1643172890000|2022-01-26 04:54:50|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|7
1643172900000|2022-01-26 04:55:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|8
1643172920000|2022-01-26 04:55:20||336.85||336.9||336.9||336.85|2
1643172940000|2022-01-26 04:55:40|||||||||1
1643172950000|2022-01-26 04:55:50|||||||||2
1643172960000|2022-01-26 04:56:00|||||||||6
1643172970000|2022-01-26 04:56:10||336.85||336.9||336.9||336.85|5
1643172980000|2022-01-26 04:56:20||336.85||336.85||336.85||336.85|0
1643172990000|2022-01-26 04:56:30|337|336.9|337|336.85|337|336.9|337|336.85|2
1643173000000|2022-01-26 04:56:40|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|1
1643173010000|2022-01-26 04:56:50|||||||||9
1643173020000|2022-01-26 04:57:00|||||||||4
1643173040000|2022-01-26 04:57:20|337|336.85|337.05|336.85|337.05|336.85|337|336.85|2
1643173050000|2022-01-26 04:57:30||336.9||336.9||336.9||336.9|2
1643173060000|2022-01-26 04:57:40||336.85||336.9||336.9||336.85|1
1643173070000|2022-01-26 04:57:50|337.1||337.05||337.1||337.05||7
1643173080000|2022-01-26 04:58:00|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|19
1643173100000|2022-01-26 04:58:20|||||||||2
1643173110000|2022-01-26 04:58:30|||||||||4
1643173120000|2022-01-26 04:58:40|337.15|337|337.15|337|337.15|337|337.15|336.95|4
1643173130000|2022-01-26 04:58:50|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|10
1643173140000|2022-01-26 04:59:00|337.05|336.9|337.1|336.95|337.1|336.95|337.05|336.9|6
1643173170000|2022-01-26 04:59:30||336.9||336.95||336.95||336.9|7
1643173180000|2022-01-26 04:59:40|||||||||2
1643173190000|2022-01-26 04:59:50|||||||||1
1643173200000|2022-01-26 05:00:00|337.05|336.9|337|336.85|337.05|336.9|337|336.8|10
1643173210000|2022-01-26 05:00:10|337.05|336.9|337.05|336.9|337.1|336.9|337.05|336.9|6
1643173220000|2022-01-26 05:00:20|337.1|336.95|337.05|336.9|337.1|336.95|337.05|336.9|12
1643173230000|2022-01-26 05:00:30|337.1|336.95|337.05|336.85|337.1|336.95|337|336.85|3
1643173240000|2022-01-26 05:00:40|337||337||337.05||337||0
1643173250000|2022-01-26 05:00:50|337.05||337.05||337.05||337.05||101
1643173260000|2022-01-26 05:01:00|337|336.9|337.05|336.9|337.05|336.9|337|336.85|11
1643173270000|2022-01-26 05:01:10|337|336.85|337|336.85|337.05|336.85|337|336.85|2
1643173280000|2022-01-26 05:01:20|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|11
1643173290000|2022-01-26 05:01:30||336.85||336.85||336.9||336.85|2
1643173300000|2022-01-26 05:01:40||336.9||336.9||336.9||336.85|0
1643173310000|2022-01-26 05:01:50|||||||||2
1643173320000|2022-01-26 05:02:00|337|336.85|337|336.85|337.05|336.85|337|336.85|6
1643173340000|2022-01-26 05:02:20|337.05|336.9|337.05|336.85|337.05|336.9|337.05|336.85|3
1643173350000|2022-01-26 05:02:30||336.9||336.9||336.9||336.85|6
1643173370000|2022-01-26 05:02:50|||||||||1
1643173380000|2022-01-26 05:03:00|||||||||4
1643173400000|2022-01-26 05:03:20|||||||||8
1643173410000|2022-01-26 05:03:30||336.85||336.85||336.85||336.85|7
1643173420000|2022-01-26 05:03:40|337||337.05||337.05||337||1
1643173430000|2022-01-26 05:03:50||336.9||336.85||336.9||336.85|1
1643173440000|2022-01-26 05:04:00|337|336.8|337|336.85|337.05|336.85|337|336.8|5
1643173450000|2022-01-26 05:04:10|337.05||337||337.05||337||0
1643173460000|2022-01-26 05:04:20||336.8||336.85||336.85||336.8|3
1643173470000|2022-01-26 05:04:30|337.05|336.9|337.05|336.9|337.05|336.9|337|336.9|10
1643173480000|2022-01-26 05:04:40|||||||||16
1643173490000|2022-01-26 05:04:50|||||||||1
1643173500000|2022-01-26 05:05:00|337.1||337.05||337.1||337.05||14
1643173510000|2022-01-26 05:05:10|||||||||1
1643173520000|2022-01-26 05:05:20|||||||||12
1643173530000|2022-01-26 05:05:30|||||||||2
1643173540000|2022-01-26 05:05:40|||||||||2
1643173550000|2022-01-26 05:05:50|||||||||2
1643173560000|2022-01-26 05:06:00|337.1||337.1||337.1||337.05||7
1643173570000|2022-01-26 05:06:10|337.05|336.95|337.05|336.85|337.05|336.95|337.05|336.85|12
1643173580000|2022-01-26 05:06:20|337|336.9|337.1|336.9|337.1|336.9|337|336.85|3
1643173590000|2022-01-26 05:06:30||336.95||336.95||336.95||336.9|1
1643173600000|2022-01-26 05:06:40||336.9||336.95||336.95||336.9|1
1643173610000|2022-01-26 05:06:50||336.9||336.95||336.95||336.9|1
1643173620000|2022-01-26 05:07:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|16
1643173630000|2022-01-26 05:07:10||336.85||336.85||336.85||336.85|0
1643173640000|2022-01-26 05:07:20|337|336.9|337|336.85|337.05|336.9|337|336.85|5
1643173650000|2022-01-26 05:07:30||336.8||336.8||336.85||336.8|1
1643173660000|2022-01-26 05:07:40|336.95||336.95||336.95||336.95||0
1643173670000|2022-01-26 05:07:50|336.9|336.75|336.95|336.75|336.95|336.75|336.9|336.75|3
1643173680000|2022-01-26 05:08:00|336.9|336.8|336.95|336.8|336.95|336.8|336.9|336.8|5
1643173690000|2022-01-26 05:08:10|337|336.85|337|336.8|337|336.85|336.95|336.8|26
1643173700000|2022-01-26 05:08:20||336.85||336.85||336.85||336.85|2
1643173720000|2022-01-26 05:08:40|||||||||1
1643173730000|2022-01-26 05:08:50|||||||||14
1643173740000|2022-01-26 05:09:00|||||||||9
1643173750000|2022-01-26 05:09:10|337.05|336.9|337.05|336.9|337.1|336.9|337.05|336.9|17
1643173780000|2022-01-26 05:09:40|||||||||16
1643173790000|2022-01-26 05:09:50|||||||||4
1643173800000|2022-01-26 05:10:00|337|336.85|337|336.85|337.05|336.85|337|336.85|13
1643173810000|2022-01-26 05:10:10|337.05||337||337.05||337||8
1643173840000|2022-01-26 05:10:40|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|6
1643173850000|2022-01-26 05:10:50|337.05|336.95|337.05|336.85|337.05|336.95|337|336.85|2
1643173860000|2022-01-26 05:11:00||336.9||336.85||336.9||336.85|4
1643173870000|2022-01-26 05:11:10||336.9||336.9||336.9||336.9|1
1643173880000|2022-01-26 05:11:20|337|336.85|337|336.85|337|336.85|337|336.85|8
1643173900000|2022-01-26 05:11:40|336.95|336.8|337|336.8|337|336.8|336.95|336.8|10
1643173910000|2022-01-26 05:11:50|336.95|336.85|336.95|336.8|337|336.85|336.95|336.8|1
1643173920000|2022-01-26 05:12:00|336.9|336.75|336.95|336.8|336.95|336.8|336.9|336.75|4
1643173930000|2022-01-26 05:12:10|||||||||1
1643173940000|2022-01-26 05:12:20|337|336.85|336.95|336.8|337|336.85|336.95|336.8|13
1643173950000|2022-01-26 05:12:30|337|336.75|336.95|336.75|337|336.75|336.9|336.75|2
1643173960000|2022-01-26 05:12:40|336.9||336.9||336.95||336.9||0
1643173980000|2022-01-26 05:13:00|||||||||16
1643173990000|2022-01-26 05:13:10|336.85|336.7|336.85|336.7|336.9|336.7|336.85|336.7|12
1643174000000|2022-01-26 05:13:20|||||||||11
1643174010000|2022-01-26 05:13:30|336.8|336.65|336.8|336.6|336.8|336.65|336.8|336.6|2
1643174020000|2022-01-26 05:13:40||336.65||336.65||336.65||336.6|0
1643174030000|2022-01-26 05:13:50|336.75|336.6|336.75|336.55|336.75|336.6|336.75|336.55|2
1643174040000|2022-01-26 05:14:00|336.7|336.6|336.75|336.6|336.75|336.6|336.7|336.6|4
1643174050000|2022-01-26 05:14:10|||||||||1
1643174060000|2022-01-26 05:14:20|||||||||1
1643174070000|2022-01-26 05:14:30|||||||||21
1643174080000|2022-01-26 05:14:40|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|9
1643174090000|2022-01-26 05:14:50||336.6||336.65||336.65||336.6|1
1643174100000|2022-01-26 05:15:00|336.85|336.7|336.9|336.7|336.9|336.7|336.85|336.7|13
1643174110000|2022-01-26 05:15:10||336.75||336.75||336.75||336.75|1
1643174120000|2022-01-26 05:15:20|336.95|336.7|336.85|336.65|336.95|336.7|336.8|336.65|14
1643174130000|2022-01-26 05:15:30|336.9|336.7|336.9|336.75|336.9|336.75|336.85|336.7|11
1643174140000|2022-01-26 05:15:40|336.85|336.7|336.9|336.75|336.9|336.75|336.85|336.7|1
1643174150000|2022-01-26 05:15:50|||||||||2
1643174160000|2022-01-26 05:16:00|336.85|336.7|336.85|336.7|336.9|336.7|336.85|336.7|8
1643174170000|2022-01-26 05:16:10|336.9|336.75|336.85|336.65|336.95|336.8|336.85|336.65|3
1643174180000|2022-01-26 05:16:20||336.7||336.7||336.7||336.65|0
1643174190000|2022-01-26 05:16:30||336.65||336.65||336.65||336.65|2
1643174200000|2022-01-26 05:16:40|336.8|336.7|336.85|336.65|336.85|336.7|336.8|336.65|8
1643174210000|2022-01-26 05:16:50||336.7||336.65||336.7||336.65|0
1643174220000|2022-01-26 05:17:00|336.8||336.8||336.8||336.8||3
1643174230000|2022-01-26 05:17:10||336.6||336.6||336.65||336.6|15
1643174240000|2022-01-26 05:17:20|336.75|336.55|336.75|336.6|336.8|336.6|336.75|336.55|16
1643174250000|2022-01-26 05:17:30|||||||||1
1643174260000|2022-01-26 05:17:40||336.55||336.6||336.6||336.55|2
1643174270000|2022-01-26 05:17:50|||||||||5
1643174280000|2022-01-26 05:18:00|||||||||4
1643174290000|2022-01-26 05:18:10|336.7|336.55|336.7|336.5|336.7|336.55|336.7|336.5|8
1643174300000|2022-01-26 05:18:20||336.55||336.5||336.55||336.5|0
1643174310000|2022-01-26 05:18:30|336.65||336.65||336.65||336.65||2
1643174320000|2022-01-26 05:18:40|||||||||41
1643174330000|2022-01-26 05:18:50|336.6|336.45|336.65|336.45|336.65|336.45|336.6|336.45|6
1643174340000|2022-01-26 05:19:00|336.6|336.5|336.7|336.55|336.7|336.55|336.6|336.45|17
1643174360000|2022-01-26 05:19:20|||||||||16
1643174370000|2022-01-26 05:19:30|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.55|7
1643174380000|2022-01-26 05:19:40|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|4
1643174390000|2022-01-26 05:19:50|||||||||5
1643174400000|2022-01-26 05:20:00|336.75||336.7||336.75||336.7||5
1643174410000|2022-01-26 05:20:10|336.75|336.6|336.75|336.6|336.75|336.6|336.7|336.6|1
1643174430000|2022-01-26 05:20:30|||||||||1
1643174440000|2022-01-26 05:20:40|||||||||3
1643174450000|2022-01-26 05:20:50|336.8||336.8||336.8||336.75||6
1643174460000|2022-01-26 05:21:00|336.75|336.65|336.75|336.6|336.75|336.65|336.75|336.6|9
1643174480000|2022-01-26 05:21:20|||||||||1
1643174490000|2022-01-26 05:21:30|336.8||336.8||336.8||336.8||8
1643174500000|2022-01-26 05:21:40|336.75|336.65|336.75|336.6|336.8|336.65|336.75|336.6|21
1643174510000|2022-01-26 05:21:50|336.8||336.75||336.8||336.75||2
1643174520000|2022-01-26 05:22:00|||||||||3
1643174530000|2022-01-26 05:22:10|||||||||1
1643174540000|2022-01-26 05:22:20||336.55||336.6||336.6||336.55|14
1643174550000|2022-01-26 05:22:30|336.7|336.55|336.7|336.5|336.7|336.55|336.65|336.5|10
1643174560000|2022-01-26 05:22:40|336.65||336.65||336.65||336.65||1
1643174570000|2022-01-26 05:22:50|336.6|336.45|336.55|336.4|336.6|336.45|336.55|336.4|18
1643174580000|2022-01-26 05:23:00|336.6|336.45|336.6|336.45|336.65|336.45|336.6|336.45|24
1643174590000|2022-01-26 05:23:10|336.65||336.6||336.65||336.6||8
1643174610000|2022-01-26 05:23:30|||||||||3
1643174620000|2022-01-26 05:23:40|||||||||3
1643174630000|2022-01-26 05:23:50|||||||||7
1643174640000|2022-01-26 05:24:00||336.4||336.4||336.45||336.4|10
1643174650000|2022-01-26 05:24:10|336.55|336.35|336.55|336.35|336.55|336.35|336.55|336.35|2
1643174660000|2022-01-26 05:24:20|336.5|336.4|336.55|336.35|336.55|336.4|336.5|336.35|13
1643174670000|2022-01-26 05:24:30|336.5|336.4|336.55|336.4|336.55|336.4|336.5|336.4|4
1643174680000|2022-01-26 05:24:40|336.6|336.45|336.55|336.4|336.6|336.45|336.55|336.4|33
1643174690000|2022-01-26 05:24:50|||||||||1
1643174700000|2022-01-26 05:25:00|336.6|336.45|336.65|336.5|336.65|336.5|336.6|336.45|17
1643174710000|2022-01-26 05:25:10|||||||||3
1643174720000|2022-01-26 05:25:20|336.7|336.45|336.7|336.55|336.7|336.55|336.65|336.45|29
1643174730000|2022-01-26 05:25:30|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|8
1643174740000|2022-01-26 05:25:40|||||||||7
1643174750000|2022-01-26 05:25:50|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.55|19
1643174760000|2022-01-26 05:26:00|||||||||4
1643174770000|2022-01-26 05:26:10|336.8|336.65|336.8|336.6|336.8|336.65|336.8|336.6|13
1643174780000|2022-01-26 05:26:20|336.75|336.55|336.75|336.6|336.75|336.6|336.7|336.55|7
1643174790000|2022-01-26 05:26:30|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|2
1643174800000|2022-01-26 05:26:40|336.65|336.5|336.6|336.45|336.65|336.5|336.6|336.45|12
1643174810000|2022-01-26 05:26:50|336.65|336.5|336.65|336.5|336.7|336.5|336.65|336.5|38
1643174820000|2022-01-26 05:27:00|||||||||3
1643174830000|2022-01-26 05:27:10|||||||||1
1643174850000|2022-01-26 05:27:30|||||||||1
1643174860000|2022-01-26 05:27:40|||||||||8
1643174870000|2022-01-26 05:27:50|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.55|8
1643174880000|2022-01-26 05:28:00|||||||||4
1643174890000|2022-01-26 05:28:10|||||||||1
1643174900000|2022-01-26 05:28:20|336.8|336.65|336.8|336.6|336.8|336.65|336.75|336.6|4
1643174910000|2022-01-26 05:28:30|336.75|336.65|336.8|336.65|336.8|336.65|336.75|336.6|0
1643174930000|2022-01-26 05:28:50|||||||||5
1643174940000|2022-01-26 05:29:00|336.85|336.7|336.85|336.65|336.85|336.7|336.8|336.65|13
1643174950000|2022-01-26 05:29:10|336.8||336.8||336.85||336.8||14
1643174970000|2022-01-26 05:29:30|336.75|336.6|336.8|336.6|336.8|336.65|336.75|336.6|16
1643174980000|2022-01-26 05:29:40|336.75|336.65|336.8|336.6|336.8|336.65|336.75|336.6|3
1643174990000|2022-01-26 05:29:50|336.75||336.75||336.8||336.75||2
1643175000000|2022-01-26 05:30:00|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|4
1643175010000|2022-01-26 05:30:10|||||||||13
1643175020000|2022-01-26 05:30:20|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|5
1643175040000|2022-01-26 05:30:40|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.55|16
1643175050000|2022-01-26 05:30:50|336.8|336.55|336.7|336.55|336.8|336.55|336.7|336.55|14
1643175060000|2022-01-26 05:31:00|336.75||336.7||336.75||336.7||5
1643175070000|2022-01-26 05:31:10|||||||||3
1643175080000|2022-01-26 05:31:20||336.5||336.55||336.55||336.5|1
1643175100000|2022-01-26 05:31:40|||||||||6
1643175120000|2022-01-26 05:32:00|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|9
1643175130000|2022-01-26 05:32:10|336.8|336.65|336.8|336.65|336.8|336.65|336.75|336.65|0
1643175140000|2022-01-26 05:32:20|336.85|336.6|336.8|336.6|336.85|336.65|336.75|336.6|15
1643175150000|2022-01-26 05:32:30|336.75|336.65|336.75|336.6|336.75|336.65|336.75|336.6|2
1643175160000|2022-01-26 05:32:40||336.55||336.55||336.6||336.55|0
1643175170000|2022-01-26 05:32:50|336.7||336.7||336.7||336.7||0
1643175180000|2022-01-26 05:33:00|336.75||336.7||336.75||336.7||6
1643175200000|2022-01-26 05:33:20|336.65|336.5|336.7|336.55|336.75|336.55|336.65|336.5|16
1643175210000|2022-01-26 05:33:30|336.75||336.75||336.75||336.7||8
1643175220000|2022-01-26 05:33:40|336.7||336.75||336.75||336.7||1
1643175240000|2022-01-26 05:34:00|336.7|336.6|336.65|336.5|336.7|336.6|336.65|336.5|15
1643175250000|2022-01-26 05:34:10|336.6|336.45|336.6|336.45|336.65|336.45|336.6|336.45|20
1643175260000|2022-01-26 05:34:20|336.65|336.5|336.65|336.5|336.65|336.5|336.6|336.45|5
1643175270000|2022-01-26 05:34:30|336.7|336.55|336.65|336.5|336.7|336.55|336.65|336.45|28
1643175300000|2022-01-26 05:35:00||336.45||336.45||336.5||336.45|9
1643175310000|2022-01-26 05:35:10||336.5||336.5||336.5||336.5|4
1643175320000|2022-01-26 05:35:20|336.7||336.65||336.7||336.65||7
1643175330000|2022-01-26 05:35:30|||||||||3
1643175350000|2022-01-26 05:35:50|||||||||6
1643175360000|2022-01-26 05:36:00||336.45||336.5||336.5||336.45|11
1643175370000|2022-01-26 05:36:10||336.45||336.5||336.5||336.45|1
1643175390000|2022-01-26 05:36:30|336.6|336.45|336.65|336.5|336.65|336.5|336.6|336.45|5
1643175400000|2022-01-26 05:36:40|336.7|336.55|336.7|336.5|336.7|336.55|336.7|336.5|5
1643175410000|2022-01-26 05:36:50|336.75|336.55|336.7|336.5|336.75|336.55|336.7|336.5|16
1643175420000|2022-01-26 05:37:00|336.65||336.65||336.65||336.65||5
1643175430000|2022-01-26 05:37:10|336.7||336.7||336.7||336.65||7
1643175440000|2022-01-26 05:37:20|336.65||336.7||336.7||336.65||0
1643175450000|2022-01-26 05:37:30||336.55||336.55||336.55||336.55|1
1643175470000|2022-01-26 05:37:50|||||||||1
1643175480000|2022-01-26 05:38:00|||||||||6
1643175490000|2022-01-26 05:38:10|||||||||4
1643175500000|2022-01-26 05:38:20|||||||||1
1643175510000|2022-01-26 05:38:30|336.65|336.5|336.65|336.45|336.65|336.5|336.65|336.45|3
1643175520000|2022-01-26 05:38:40|336.6|336.4|336.6|336.4|336.6|336.45|336.6|336.4|16
1643175530000|2022-01-26 05:38:50||336.45||336.45||336.45||336.45|12
1643175540000|2022-01-26 05:39:00|||||||||17
1643175550000|2022-01-26 05:39:10|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|25
1643175560000|2022-01-26 05:39:20||336.45||336.45||336.5||336.45|3
1643175570000|2022-01-26 05:39:30||336.5||336.5||336.5||336.5|0
1643175580000|2022-01-26 05:39:40|||||||||1
1643175590000|2022-01-26 05:39:50|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|9
1643175600000|2022-01-26 05:40:00|||||||||1
1643175610000|2022-01-26 05:40:10|||||||||3
1643175620000|2022-01-26 05:40:20|||||||||3
1643175640000|2022-01-26 05:40:40|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|7
1643175650000|2022-01-26 05:40:50|336.6|336.35|336.6|336.45|336.6|336.45|336.6|336.35|69
1643175660000|2022-01-26 05:41:00|336.55|336.4|336.6|336.45|336.6|336.45|336.55|336.4|13
1643175670000|2022-01-26 05:41:10||336.4||336.45||336.45||336.4|0
1643175690000|2022-01-26 05:41:30|336.65|336.4|336.65|336.45|336.65|336.45|336.65|336.4|3
1643175700000|2022-01-26 05:41:40||336.5||336.5||336.5||336.5|0
1643175710000|2022-01-26 05:41:50|||||||||6
1643175720000|2022-01-26 05:42:00|||||||||3
1643175730000|2022-01-26 05:42:10||336.45||336.5||336.5||336.45|4
1643175750000|2022-01-26 05:42:30|||||||||1
1643175760000|2022-01-26 05:42:40|||||||||6
1643175770000|2022-01-26 05:42:50|||||||||1
1643175780000|2022-01-26 05:43:00|336.7|336.55|336.75|336.55|336.75|336.6|336.7|336.55|36
1643175790000|2022-01-26 05:43:10|336.7||336.7||336.7||336.7||0
1643175810000|2022-01-26 05:43:30|336.75||336.75||336.75||336.7||2
1643175820000|2022-01-26 05:43:40||336.6||336.6||336.6||336.55|0
1643175830000|2022-01-26 05:43:50|336.7|336.55|336.7|336.55|336.75|336.55|336.7|336.55|8
1643175840000|2022-01-26 05:44:00|336.75||336.7||336.75||336.7||14
1643175850000|2022-01-26 05:44:10|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|4
1643175880000|2022-01-26 05:44:40|||||||||7
1643175900000|2022-01-26 05:45:00|||||||||2
1643175910000|2022-01-26 05:45:10|||||||||6
1643175920000|2022-01-26 05:45:20||336.55||336.6||336.6||336.55|4
1643175930000|2022-01-26 05:45:30|336.7|336.55|336.7|336.55|336.7|336.6|336.7|336.55|5
1643175940000|2022-01-26 05:45:40|336.75|336.5|336.75|336.6|336.75|336.6|336.75|336.5|22
1643175950000|2022-01-26 05:45:50|||||||||6
1643175960000|2022-01-26 05:46:00|||||||||8
1643175970000|2022-01-26 05:46:10|||||||||3
1643175980000|2022-01-26 05:46:20|336.8|336.65|336.75|336.6|336.8|336.65|336.75|336.6|11
1643176000000|2022-01-26 05:46:40|||||||||2
1643176020000|2022-01-26 05:47:00|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|18
1643176030000|2022-01-26 05:47:10|||||||||5
1643176040000|2022-01-26 05:47:20|||||||||13
1643176050000|2022-01-26 05:47:30|||||||||2
1643176060000|2022-01-26 05:47:40|||||||||5
1643176080000|2022-01-26 05:48:00|336.75|336.6|336.7|336.55|336.75|336.6|336.7|336.55|20
1643176110000|2022-01-26 05:48:30|336.65|336.5|336.65|336.5|336.65|336.55|336.65|336.5|176
1643176120000|2022-01-26 05:48:40|336.7||336.7||336.7||336.65||1
1643176130000|2022-01-26 05:48:50|336.65||336.65||336.7||336.65||20
1643176140000|2022-01-26 05:49:00|336.7||336.65||336.7||336.65||3
1643176150000|2022-01-26 05:49:10|336.7||336.7||336.7||336.7||3
1643176160000|2022-01-26 05:49:20|336.65|336.55|336.65|336.5|336.7|336.55|336.65|336.5|2
1643176190000|2022-01-26 05:49:50|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|12
1643176200000|2022-01-26 05:50:00|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|6
1643176210000|2022-01-26 05:50:10|||||||||1
1643176220000|2022-01-26 05:50:20|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|5
1643176250000|2022-01-26 05:50:50|336.75||336.75||336.75||336.7||11
1643176260000|2022-01-26 05:51:00||336.6||336.6||336.6||336.6|9
1643176270000|2022-01-26 05:51:10|336.7|336.55|336.7|336.5|336.7|336.55|336.7|336.5|2
1643176280000|2022-01-26 05:51:20|336.65|336.55|336.65|336.5|336.7|336.55|336.65|336.5|8
1643176290000|2022-01-26 05:51:30|||||||||1
1643176300000|2022-01-26 05:51:40|||||||||12
1643176310000|2022-01-26 05:51:50|||||||||8
1643176320000|2022-01-26 05:52:00|||||||||2
1643176330000|2022-01-26 05:52:10|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|6
1643176340000|2022-01-26 05:52:20|336.75||336.75||336.75||336.75||14
1643176350000|2022-01-26 05:52:30|336.7|336.6|336.7|336.55|336.7|336.6|336.7|336.55|5
1643176380000|2022-01-26 05:53:00|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.55|19
1643176400000|2022-01-26 05:53:20|||||||||2
1643176410000|2022-01-26 05:53:30|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.55|6
1643176420000|2022-01-26 05:53:40|||||||||14
1643176430000|2022-01-26 05:53:50|||||||||7
1643176440000|2022-01-26 05:54:00||336.55||336.55||336.6||336.55|13
1643176450000|2022-01-26 05:54:10|336.7||336.75||336.75||336.7||3
1643176460000|2022-01-26 05:54:20|336.7|336.6|336.7|336.55|336.75|336.6|336.7|336.55|7
1643176470000|2022-01-26 05:54:30|336.75|336.6|336.75|336.6|336.75|336.6|336.7|336.55|5
1643176480000|2022-01-26 05:54:40|||||||||1
1643176490000|2022-01-26 05:54:50|||||||||6
1643176500000|2022-01-26 05:55:00|||||||||4
1643176510000|2022-01-26 05:55:10|||||||||2
1643176520000|2022-01-26 05:55:20|336.8||336.8||336.8||336.75||15
1643176530000|2022-01-26 05:55:30|336.75|336.65|336.75|336.6|336.8|336.65|336.75|336.6|22
1643176540000|2022-01-26 05:55:40|||||||||5
1643176550000|2022-01-26 05:55:50|||||||||1
1643176560000|2022-01-26 05:56:00|||||||||13
1643176570000|2022-01-26 05:56:10|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|6
1643176580000|2022-01-26 05:56:20|||||||||2
1643176590000|2022-01-26 05:56:30|336.75|336.6|336.7|336.55|336.75|336.6|336.7|336.55|20
1643176600000|2022-01-26 05:56:40|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|1
1643176610000|2022-01-26 05:56:50|||||||||7
1643176620000|2022-01-26 05:57:00|336.8||336.8||336.8||336.8||32
1643176630000|2022-01-26 05:57:10|336.75|336.65|336.8|336.65|336.8|336.65|336.75|336.6|3
1643176640000|2022-01-26 05:57:20|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|16
1643176670000|2022-01-26 05:57:50|||||||||5
1643176680000|2022-01-26 05:58:00|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|21
1643176690000|2022-01-26 05:58:10|336.6|336.5|336.6|336.45|336.6|336.5|336.6|336.45|9
1643176700000|2022-01-26 05:58:20|||||||||1
1643176710000|2022-01-26 05:58:30||336.4||336.4||336.4||336.4|14
1643176720000|2022-01-26 05:58:40|336.55|336.45|336.6|336.45|336.6|336.45|336.55|336.45|4
1643176730000|2022-01-26 05:58:50|336.65||336.65||336.65||336.6||17
1643176740000|2022-01-26 05:59:00||336.5||336.5||336.5||336.5|1
1643176750000|2022-01-26 05:59:10|||||||||6
1643176760000|2022-01-26 05:59:20|||||||||2
1643176780000|2022-01-26 05:59:40|336.7|336.55|336.7|336.5|336.7|336.55|336.7|336.5|26
1643176790000|2022-01-26 05:59:50|336.65||336.65||336.7||336.65||2
1643176800000|2022-01-26 06:00:00|336.6|336.45|336.6|336.4|336.6|336.45|336.6|336.4|6
1643176810000|2022-01-26 06:00:10||336.45||336.45||336.45||336.45|13
1643176820000|2022-01-26 06:00:20|336.65|336.4|336.65|336.5|336.7|336.55|336.65|336.4|12
1643176830000|2022-01-26 06:00:30|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|2
1643176840000|2022-01-26 06:00:40|336.75|336.6|336.75|336.55|336.75|336.6|336.75|336.55|19
1643176850000|2022-01-26 06:00:50||336.6||336.6||336.6||336.6|0
1643176860000|2022-01-26 06:01:00|336.7|336.55|336.65|336.5|336.7|336.55|336.65|336.5|23
1643176870000|2022-01-26 06:01:10|336.6|336.45|336.65|336.45|336.65|336.45|336.6|336.45|9
1643176880000|2022-01-26 06:01:20|336.6|336.5|336.65|336.5|336.65|336.5|336.6|336.5|4
1643176890000|2022-01-26 06:01:30|||||||||4
1643176900000|2022-01-26 06:01:40|336.7|336.55|336.7|336.5|336.7|336.55|336.7|336.5|4
1643176910000|2022-01-26 06:01:50||336.55||336.55||336.55||336.5|3
1643176920000|2022-01-26 06:02:00|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|5
1643176930000|2022-01-26 06:02:10|||||||||4
1643176950000|2022-01-26 06:02:30|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.6|12
1643176960000|2022-01-26 06:02:40|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|17
1643176970000|2022-01-26 06:02:50|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.55|3
1643176980000|2022-01-26 06:03:00|||||||||9
1643176990000|2022-01-26 06:03:10|||||||||1
1643177000000|2022-01-26 06:03:20|||||||||7
1643177010000|2022-01-26 06:03:30|||||||||16
1643177020000|2022-01-26 06:03:40|||||||||1
1643177030000|2022-01-26 06:03:50|||||||||2
1643177040000|2022-01-26 06:04:00|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.5|33
1643177050000|2022-01-26 06:04:10|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|16
1643177060000|2022-01-26 06:04:20|336.85|336.6|336.8|336.65|336.85|336.65|336.75|336.6|34
1643177070000|2022-01-26 06:04:30|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|42
1643177090000|2022-01-26 06:04:50|336.85||336.85||336.85||336.8||9
1643177100000|2022-01-26 06:05:00||336.7||336.7||336.7||336.7|4
1643177110000|2022-01-26 06:05:10|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|5
1643177120000|2022-01-26 06:05:20|336.8||336.8||336.8||336.8||1
1643177130000|2022-01-26 06:05:30|||||||||4
1643177140000|2022-01-26 06:05:40||336.6||336.65||336.65||336.6|8
1643177150000|2022-01-26 06:05:50|||||||||2
1643177160000|2022-01-26 06:06:00|||||||||6
1643177170000|2022-01-26 06:06:10|336.75|336.6|336.75|336.55|336.75|336.6|336.75|336.55|8
1643177180000|2022-01-26 06:06:20|336.7||336.7||336.7||336.7||1
1643177200000|2022-01-26 06:06:40|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|7
1643177210000|2022-01-26 06:06:50|||||||||1
1643177220000|2022-01-26 06:07:00|336.8||336.8||336.8||336.8||17
1643177230000|2022-01-26 06:07:10||336.65||336.65||336.65||336.65|0
1643177240000|2022-01-26 06:07:20|||||||||1
1643177250000|2022-01-26 06:07:30|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|7
1643177260000|2022-01-26 06:07:40|||||||||1
1643177270000|2022-01-26 06:07:50|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|21
1643177280000|2022-01-26 06:08:00|337|336.85|337.05|336.85|337.05|336.85|337|336.85|7
1643177290000|2022-01-26 06:08:10|337|336.8|336.95|336.8|337|336.8|336.95|336.8|4
1643177300000|2022-01-26 06:08:20|336.9|336.7|336.95|336.8|336.95|336.8|336.9|336.7|64
1643177310000|2022-01-26 06:08:30|337||336.95||337||336.95||2
1643177320000|2022-01-26 06:08:40|337||337||337||337||2
1643177330000|2022-01-26 06:08:50|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|31
1643177340000|2022-01-26 06:09:00|336.9||336.9||336.9||336.9||6
1643177360000|2022-01-26 06:09:20|||||||||3
1643177370000|2022-01-26 06:09:30|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|5
1643177380000|2022-01-26 06:09:40|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|27
1643177390000|2022-01-26 06:09:50|336.95||336.95||336.95||336.95||4
1643177400000|2022-01-26 06:10:00||336.8||336.8||336.8||336.8|9
1643177410000|2022-01-26 06:10:10|||||||||3
1643177420000|2022-01-26 06:10:20|336.9|336.75|336.9|336.75|336.95|336.75|336.9|336.75|9
1643177430000|2022-01-26 06:10:30|336.95|336.8|336.95|336.75|336.95|336.8|336.95|336.75|4
1643177440000|2022-01-26 06:10:40|336.9||336.9||336.95||336.9||6
1643177450000|2022-01-26 06:10:50|||||||||1
1643177470000|2022-01-26 06:11:10|||||||||10
1643177480000|2022-01-26 06:11:20|||||||||1
1643177490000|2022-01-26 06:11:30|336.95||336.95||336.95||336.95||4
1643177500000|2022-01-26 06:11:40||336.8||336.8||336.8||336.8|0
1643177510000|2022-01-26 06:11:50|||||||||11
1643177520000|2022-01-26 06:12:00|337|336.85|337|336.85|337|336.85|337|336.8|4
1643177530000|2022-01-26 06:12:10|||||||||4
1643177560000|2022-01-26 06:12:40|336.95|336.8|337|336.8|337|336.8|336.95|336.8|7
1643177570000|2022-01-26 06:12:50|336.95||336.95||336.95||336.95||4
1643177580000|2022-01-26 06:13:00|337|336.85|337|336.85|337|336.85|337|336.85|3
1643177590000|2022-01-26 06:13:10|336.95|336.8|337.05|336.85|337.05|336.85|336.95|336.8|27
1643177600000|2022-01-26 06:13:20|337||337.05||337.05||337||13
1643177610000|2022-01-26 06:13:30||336.9||336.9||336.9||336.9|0
1643177620000|2022-01-26 06:13:40|||||||||12
1643177630000|2022-01-26 06:13:50|337|336.85|337.05|336.85|337.05|336.85|337|336.85|10
1643177640000|2022-01-26 06:14:00|337.1|336.9|337.05|336.9|337.1|336.9|337.05|336.9|3
1643177650000|2022-01-26 06:14:10|||||||||6
1643177660000|2022-01-26 06:14:20|337|336.85|337|336.85|337|336.85|337|336.85|11
1643177670000|2022-01-26 06:14:30|337.05||337||337.05||337||6
1643177680000|2022-01-26 06:14:40|||||||||1
1643177700000|2022-01-26 06:15:00|337.05|336.9|337.05|336.9|337.1|336.95|337.05|336.9|15
1643177710000|2022-01-26 06:15:10|||||||||3
1643177720000|2022-01-26 06:15:20|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|7
1643177730000|2022-01-26 06:15:30|||||||||8
1643177740000|2022-01-26 06:15:40|337.15||337.1||337.15||337.1||10
1643177750000|2022-01-26 06:15:50|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|3
1643177770000|2022-01-26 06:16:10|||||||||8
1643177780000|2022-01-26 06:16:20|||||||||1
1643177790000|2022-01-26 06:16:30|||||||||1
1643177800000|2022-01-26 06:16:40|337|336.85|337|336.85|337|336.85|337|336.85|2
1643177810000|2022-01-26 06:16:50|337.05|336.9|337|336.85|337.05|336.9|337|336.85|3
1643177820000|2022-01-26 06:17:00|337.05|336.9|337|336.85|337.05|336.9|337|336.85|6
1643177830000|2022-01-26 06:17:10|337.05||337.05||337.05||337||3
1643177840000|2022-01-26 06:17:20||336.9||336.85||336.9||336.85|14
1643177850000|2022-01-26 06:17:30||336.9||336.9||336.9||336.9|0
1643177870000|2022-01-26 06:17:50|336.95|336.85|336.95|336.8|336.95|336.85|336.95|336.8|8
1643177880000|2022-01-26 06:18:00||336.75||336.75||336.75||336.75|1
1643177890000|2022-01-26 06:18:10|336.9|336.8|336.95|336.8|336.95|336.8|336.9|336.8|21
1643177910000|2022-01-26 06:18:30||336.75||336.8||336.8||336.75|4
1643177920000|2022-01-26 06:18:40|||||||||6
1643177930000|2022-01-26 06:18:50|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|3
1643177940000|2022-01-26 06:19:00|||||||||1
1643177950000|2022-01-26 06:19:10|||||||||7
1643177960000|2022-01-26 06:19:20|336.95||336.95||336.95||336.95||2
1643177970000|2022-01-26 06:19:30|336.9|336.8|336.95|336.75|336.95|336.8|336.9|336.75|1
1643177980000|2022-01-26 06:19:40||336.8||336.8||336.8||336.75|2
1643177990000|2022-01-26 06:19:50|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|6
1643178000000|2022-01-26 06:20:00|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|3
1643178010000|2022-01-26 06:20:10|336.95|336.8|336.95|336.8|336.95|336.8|336.9|336.8|3
1643178020000|2022-01-26 06:20:20|||||||||1
1643178030000|2022-01-26 06:20:30|337|336.85|337|336.85|337|336.85|337|336.85|16
1643178040000|2022-01-26 06:20:40|336.95|336.8|337|336.85|337|336.85|336.95|336.8|3
1643178060000|2022-01-26 06:21:00|||||||||2
1643178070000|2022-01-26 06:21:10|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.75|5
1643178080000|2022-01-26 06:21:20||336.75||336.75||336.8||336.75|6
1643178090000|2022-01-26 06:21:30|336.9||336.95||336.95||336.9||4
1643178100000|2022-01-26 06:21:40||336.8||336.75||336.8||336.75|13
1643178110000|2022-01-26 06:21:50||336.8||336.8||336.8||336.75|2
1643178120000|2022-01-26 06:22:00|337|336.85|337|336.85|337|336.85|337|336.85|8
1643178130000|2022-01-26 06:22:10|||||||||7
1643178140000|2022-01-26 06:22:20|||||||||1
1643178150000|2022-01-26 06:22:30|||||||||7
1643178160000|2022-01-26 06:22:40|||||||||1
1643178170000|2022-01-26 06:22:50|||||||||1
1643178180000|2022-01-26 06:23:00|||||||||22
1643178190000|2022-01-26 06:23:10|||||||||3
1643178210000|2022-01-26 06:23:30|||||||||1
1643178230000|2022-01-26 06:23:50|||||||||8
1643178250000|2022-01-26 06:24:10|336.95|336.8|336.95|336.8|337|336.8|336.95|336.75|22
1643178270000|2022-01-26 06:24:30||336.75||336.75||336.75||336.75|1
1643178280000|2022-01-26 06:24:40|336.9||336.9||336.9||336.9||1
1643178290000|2022-01-26 06:24:50|||||||||5
1643178300000|2022-01-26 06:25:00|337|336.8|337|336.8|337|336.8|337|336.8|9
1643178310000|2022-01-26 06:25:10|336.95|336.85|336.95|336.8|336.95|336.85|336.95|336.8|4
1643178330000|2022-01-26 06:25:30|||||||||5
1643178340000|2022-01-26 06:25:40|336.9|336.75|336.95|336.75|336.95|336.75|336.9|336.75|2
1643178350000|2022-01-26 06:25:50|336.9||336.9||336.95||336.9||0
1643178360000|2022-01-26 06:26:00|||||||||13
1643178370000|2022-01-26 06:26:10|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|5
1643178380000|2022-01-26 06:26:20|||||||||5
1643178390000|2022-01-26 06:26:30|||||||||1
1643178400000|2022-01-26 06:26:40|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|7
1643178410000|2022-01-26 06:26:50|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|9
1643178420000|2022-01-26 06:27:00|||||||||5
1643178430000|2022-01-26 06:27:10|||||||||3
1643178440000|2022-01-26 06:27:20|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.7|7
1643178460000|2022-01-26 06:27:40|||||||||2
1643178470000|2022-01-26 06:27:50||336.7||336.7||336.7||336.7|1
1643178480000|2022-01-26 06:28:00||336.75||336.75||336.75||336.75|19
1643178490000|2022-01-26 06:28:10|||||||||3
1643178500000|2022-01-26 06:28:20||336.7||336.75||336.75||336.7|1
1643178510000|2022-01-26 06:28:30|||||||||1
1643178520000|2022-01-26 06:28:40||336.7||336.75||336.75||336.7|1
1643178530000|2022-01-26 06:28:50||336.7||336.7||336.75||336.7|8
1643178540000|2022-01-26 06:29:00|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.7|4
1643178550000|2022-01-26 06:29:10|||||||||3
1643178570000|2022-01-26 06:29:30|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|13
1643178580000|2022-01-26 06:29:40|||||||||1
1643178590000|2022-01-26 06:29:50|||||||||2
1643178600000|2022-01-26 06:30:00|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|9
1643178610000|2022-01-26 06:30:10|||||||||3
1643178620000|2022-01-26 06:30:20|||||||||12
1643178630000|2022-01-26 06:30:30|||||||||37
1643178650000|2022-01-26 06:30:50|||||||||1
1643178660000|2022-01-26 06:31:00|||||||||5
1643178670000|2022-01-26 06:31:10|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|15
1643178690000|2022-01-26 06:31:30|||||||||6
1643178710000|2022-01-26 06:31:50|||||||||1
1643178720000|2022-01-26 06:32:00|||||||||9
1643178730000|2022-01-26 06:32:10|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|23
1643178740000|2022-01-26 06:32:20|336.85|336.7|336.95|336.75|336.95|336.8|336.85|336.7|8
1643178760000|2022-01-26 06:32:40|336.9||336.9||336.9||336.9||0
1643178770000|2022-01-26 06:32:50|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|21
1643178780000|2022-01-26 06:33:00|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|2
1643178790000|2022-01-26 06:33:10|||||||||8
1643178810000|2022-01-26 06:33:30|337|336.85|337.05|336.9|337.05|336.9|337|336.85|22
1643178820000|2022-01-26 06:33:40|337|336.85|337|336.85|337|336.85|337|336.85|4
1643178830000|2022-01-26 06:33:50|||||||||1
1643178840000|2022-01-26 06:34:00|||||||||3
1643178850000|2022-01-26 06:34:10|||||||||4
1643178860000|2022-01-26 06:34:20|||||||||6
1643178870000|2022-01-26 06:34:30|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|1
1643178880000|2022-01-26 06:34:40||336.85||336.9||336.9||336.85|14
1643178890000|2022-01-26 06:34:50|||||||||1
1643178900000|2022-01-26 06:35:00|337.1|336.95|337.1|336.9|337.1|336.95|337.1|336.9|4
1643178910000|2022-01-26 06:35:10|337.05||337.1||337.1||337.05||9
1643178920000|2022-01-26 06:35:20|337.05|336.95|337.1|336.95|337.1|336.95|337.05|336.95|1
1643178930000|2022-01-26 06:35:30|337.15|337|337.15|337|337.15|337|337.15|337|2
1643178940000|2022-01-26 06:35:40||336.95||337||337||336.95|1
1643178950000|2022-01-26 06:35:50||336.95||336.95||336.95||336.95|4
1643178960000|2022-01-26 06:36:00||337||337||337||337|8
1643178970000|2022-01-26 06:36:10|337.2|337.05|337.2|337|337.2|337.05|337.2|337|11
1643178980000|2022-01-26 06:36:20|337.15||337.2||337.2||337.15||0
1643178990000|2022-01-26 06:36:30||337.05||337.05||337.05||337|0
1643179000000|2022-01-26 06:36:40|||||||||1
1643179020000|2022-01-26 06:37:00|||||||||4
1643179030000|2022-01-26 06:37:10|||||||||4
1643179040000|2022-01-26 06:37:20|||||||||5
1643179050000|2022-01-26 06:37:30|337.25|337.1|337.25|337.05|337.25|337.1|337.25|337.05|8
1643179060000|2022-01-26 06:37:40|337.15|337.1|337.15|337|337.15|337.1|337.1|336.95|15
1643179070000|2022-01-26 06:37:50||336.95||337||337||336.95|14
1643179080000|2022-01-26 06:38:00||336.95||336.95||336.95||336.95|1
1643179090000|2022-01-26 06:38:10|337.1|337|337.15|336.95|337.15|337|337.1|336.95|20
1643179100000|2022-01-26 06:38:20|337.1|337|337.1|336.95|337.15|337|337.1|336.95|1
1643179110000|2022-01-26 06:38:30|337.15|337|337.15|337|337.15|337|337.15|337|8
1643179120000|2022-01-26 06:38:40|||||||||1
1643179130000|2022-01-26 06:38:50|||||||||1
1643179140000|2022-01-26 06:39:00|||||||||13
1643179150000|2022-01-26 06:39:10|337.1|336.95|337.2|337|337.2|337.05|337.1|336.95|5
1643179160000|2022-01-26 06:39:20||337.05||337.05||337.05||337.05|7
1643179170000|2022-01-26 06:39:30|337.15|337|337.15|337|337.15|337|337.15|337|1
1643179180000|2022-01-26 06:39:40|337.2||337.15||337.2||337.15||2
1643179190000|2022-01-26 06:39:50|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|4
1643179200000|2022-01-26 06:40:00|337.25||337.2||337.25||337.2||1
1643179210000|2022-01-26 06:40:10|||||||||11
1643179230000|2022-01-26 06:40:30|||||||||3
1643179240000|2022-01-26 06:40:40|||||||||2
1643179260000|2022-01-26 06:41:00|337.25||337.2||337.25||337.2||3
1643179270000|2022-01-26 06:41:10|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|5
1643179280000|2022-01-26 06:41:20|||||||||5
1643179300000|2022-01-26 06:41:40|||||||||4
1643179320000|2022-01-26 06:42:00|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|21
1643179330000|2022-01-26 06:42:10|337.35||337.35||337.35||337.35||14
1643179340000|2022-01-26 06:42:20|337.3|337.2|337.3|337.15|337.3|337.2|337.3|337.15|9
1643179360000|2022-01-26 06:42:40|337.35||337.35||337.35||337.35||26
1643179370000|2022-01-26 06:42:50|337.3|337.2|337.35|337.2|337.35|337.2|337.3|337.2|1
1643179380000|2022-01-26 06:43:00|337.4||337.4||337.4||337.4||2
1643179390000|2022-01-26 06:43:10|337.35|337.25|337.4|337.25|337.4|337.25|337.35|337.25|25
1643179410000|2022-01-26 06:43:30|||||||||7
1643179420000|2022-01-26 06:43:40|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|14
1643179430000|2022-01-26 06:43:50|337.4||337.4||337.4||337.4||15
1643179440000|2022-01-26 06:44:00|337.35|337.25|337.35|337.2|337.35|337.25|337.35|337.2|1
1643179450000|2022-01-26 06:44:10|||||||||4
1643179460000|2022-01-26 06:44:20|||||||||2
1643179470000|2022-01-26 06:44:30|||||||||6
1643179490000|2022-01-26 06:44:50|337.4|337.25|337.4|337.25|337.4|337.25|337.35|337.25|7
1643179500000|2022-01-26 06:45:00|337.35|337.2|337.3|337.15|337.35|337.2|337.3|337.15|8
1643179510000|2022-01-26 06:45:10|337.35|337.2|337.3|337.15|337.35|337.2|337.3|337.15|5
1643179540000|2022-01-26 06:45:40|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|12
1643179550000|2022-01-26 06:45:50||337.15||337.2||337.2||337.15|7
1643179560000|2022-01-26 06:46:00|||||||||1
1643179570000|2022-01-26 06:46:10|337.3|337.15|337.3|337.15|337.35|337.15|337.3|337.15|5
1643179580000|2022-01-26 06:46:20|337.35||337.3||337.35||337.3||15
1643179590000|2022-01-26 06:46:30|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|7
1643179600000|2022-01-26 06:46:40|||||||||4
1643179610000|2022-01-26 06:46:50|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|5
1643179620000|2022-01-26 06:47:00|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.05|5
1643179630000|2022-01-26 06:47:10|337.2|337.05|337.2|337.05|337.25|337.1|337.2|337.05|9
1643179640000|2022-01-26 06:47:20|337.25|337.1|337.25|337.1|337.25|337.1|337.2|337.1|1
1643179650000|2022-01-26 06:47:30|||||||||32
1643179660000|2022-01-26 06:47:40||337.05||337.1||337.1||337.05|3
1643179670000|2022-01-26 06:47:50|||||||||2
1643179680000|2022-01-26 06:48:00|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|7
1643179690000|2022-01-26 06:48:10|||||||||7
1643179700000|2022-01-26 06:48:20|337.35|337.2|337.4|337.25|337.4|337.25|337.35|337.2|17
1643179710000|2022-01-26 06:48:30|||||||||5
1643179720000|2022-01-26 06:48:40|||||||||1
1643179740000|2022-01-26 06:49:00|||||||||6
1643179750000|2022-01-26 06:49:10|||||||||3
1643179760000|2022-01-26 06:49:20|337.3|337.15|337.3|337.1|337.3|337.15|337.3|337.1|19
1643179770000|2022-01-26 06:49:30||337.15||337.15||337.15||337.15|4
1643179780000|2022-01-26 06:49:40|337.25|337.1|337.25|337.05|337.25|337.1|337.25|337.05|5
1643179790000|2022-01-26 06:49:50|||||||||3
1643179800000|2022-01-26 06:50:00|||||||||1
1643179810000|2022-01-26 06:50:10||337.1||337.1||337.1||337.1|10
1643179820000|2022-01-26 06:50:20||337.05||337.05||337.05||337.05|2
1643179830000|2022-01-26 06:50:30||337.1||337.1||337.1||337.1|5
1643179840000|2022-01-26 06:50:40|||||||||1
1643179860000|2022-01-26 06:51:00|||||||||1
1643179870000|2022-01-26 06:51:10|||||||||6
1643179880000|2022-01-26 06:51:20|||||||||9
1643179890000|2022-01-26 06:51:30|337.3||337.25||337.3||337.25||3
1643179910000|2022-01-26 06:51:50|||||||||14
1643179930000|2022-01-26 06:52:10|337.3||337.3||337.3||337.3||8
1643179940000|2022-01-26 06:52:20|337.25|337.15|337.25|337.1|337.25|337.15|337.25|337.1|3
1643179950000|2022-01-26 06:52:30|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|21
1643179960000|2022-01-26 06:52:40|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|42
1643179970000|2022-01-26 06:52:50|337.3|337.05|337.25|337.1|337.3|337.1|337.25|337.05|5
1643179980000|2022-01-26 06:53:00|337.3|337.15|337.25|337.1|337.3|337.15|337.25|337.1|6
1643179990000|2022-01-26 06:53:10|337.3||337.25||337.3||337.25||4
1643180000000|2022-01-26 06:53:20|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.1|7
1643180010000|2022-01-26 06:53:30||337.1||337.15||337.15||337.1|2
1643180040000|2022-01-26 06:54:00|||||||||5
1643180050000|2022-01-26 06:54:10|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|7
1643180070000|2022-01-26 06:54:30|||||||||9
1643180080000|2022-01-26 06:54:40|337.3|337.15|337.3|337.15|337.3|337.15|337.25|337.1|6
1643180090000|2022-01-26 06:54:50|337.25|337.1|337.3|337.15|337.3|337.15|337.25|337.1|1
1643180100000|2022-01-26 06:55:00|337.35|337.1|337.3|337.15|337.35|337.2|337.3|337.1|3
1643180110000|2022-01-26 06:55:10||337.1||337.15||337.15||337.1|10
1643180120000|2022-01-26 06:55:20|337.35||337.35||337.35||337.3||3
1643180130000|2022-01-26 06:55:30|337.3||337.35||337.35||337.3||3
1643180140000|2022-01-26 06:55:40|337.3|337.1|337.3|337.15|337.35|337.15|337.3|337.1|2
1643180150000|2022-01-26 06:55:50|337.35|337.1|337.3|337.15|337.35|337.15|337.3|337.1|6
1643180160000|2022-01-26 06:56:00||337.1||337.15||337.15||337.1|14
1643180170000|2022-01-26 06:56:10|337.35|337.2|337.3|337.1|337.35|337.2|337.3|337.1|16
1643180180000|2022-01-26 06:56:20|337.25|337.15|337.25|337.1|337.25|337.15|337.25|337.1|6
1643180190000|2022-01-26 06:56:30|||||||||1
1643180200000|2022-01-26 06:56:40||337.05||337.1||337.1||337.05|4
1643180210000|2022-01-26 06:56:50|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|29
1643180220000|2022-01-26 06:57:00|337.25|337|337.2|337|337.25|337.05|337.15|337|10
1643180230000|2022-01-26 06:57:10||337.05||337.05||337.05||337.05|5
1643180240000|2022-01-26 06:57:20|337.15|337|337.2|337|337.2|337|337.15|337|20
1643180250000|2022-01-26 06:57:30||337.05||337.05||337.05||337|6
1643180260000|2022-01-26 06:57:40|337.15|337|337.2|337.05|337.2|337.05|337.15|337|1
1643180270000|2022-01-26 06:57:50|||||||||1
1643180280000|2022-01-26 06:58:00||337||337||337||337|8
1643180290000|2022-01-26 06:58:10||337.05||337.05||337.05||337.05|3
1643180300000|2022-01-26 06:58:20|||||||||4
1643180310000|2022-01-26 06:58:30|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|8
1643180320000|2022-01-26 06:58:40|||||||||5
1643180330000|2022-01-26 06:58:50|337.2|337.05|337.25|337.1|337.25|337.1|337.2|337.05|9
1643180340000|2022-01-26 06:59:00|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|2
1643180350000|2022-01-26 06:59:10||337||337||337||337|4
1643180360000|2022-01-26 06:59:20|337.15||337.15||337.15||337.15||5
1643180370000|2022-01-26 06:59:30|||||||||1
1643180380000|2022-01-26 06:59:40|||||||||5
1643180390000|2022-01-26 06:59:50|337.1|336.95|337.15|336.95|337.15|336.95|337.1|336.95|4
1643180400000|2022-01-26 07:00:00|337.2|337|337.2|337|337.25|337.1|337.2|337|12
1643180410000|2022-01-26 07:00:10|337.25|337.05|337.25|337.05|337.25|337.1|337.2|337.05|4
1643180420000|2022-01-26 07:00:20|337.2|337.1|337.25|337.1|337.25|337.1|337.2|337.1|13
1643180430000|2022-01-26 07:00:30|337.2|337.05|337.2|337|337.2|337.05|337.2|337|7
1643180440000|2022-01-26 07:00:40|337.15|337.05|337.1|336.9|337.15|337.05|337.05|336.9|8
1643180450000|2022-01-26 07:00:50|337.05||337.1||337.1||337.05||1
1643180460000|2022-01-26 07:01:00|337.05|336.95|337.1|336.95|337.1|336.95|337.05|336.9|0
1643180470000|2022-01-26 07:01:10|337.15||337.15||337.15||337.15||7
1643180480000|2022-01-26 07:01:20|337.1||337.15||337.15||337.1||2
1643180490000|2022-01-26 07:01:30|337.1|337|337.2|337|337.2|337|337.1|336.95|9
1643180500000|2022-01-26 07:01:40|337.15|337.05|337.2|337.05|337.2|337.05|337.15|337.05|0
1643180510000|2022-01-26 07:01:50|||||||||6
1643180520000|2022-01-26 07:02:00|337.25|337.1|337.2|337.05|337.25|337.1|337.2|337.05|5
1643180530000|2022-01-26 07:02:10|337.15|337|337.15|337|337.15|337|337.15|337|7
1643180540000|2022-01-26 07:02:20|337.1|336.95|337.2|337|337.2|337|337.1|336.95|25
1643180550000|2022-01-26 07:02:30|337.15||337.2||337.2||337.15||2
1643180560000|2022-01-26 07:02:40|337.15||337.15||337.15||337.15||1
1643180570000|2022-01-26 07:02:50|337.2||337.15||337.2||337.15||2
1643180580000|2022-01-26 07:03:00|337.2|337.05|337.15|337|337.25|337.05|337.15|337|9
1643180590000|2022-01-26 07:03:10|||||||||4
1643180600000|2022-01-26 07:03:20|||||||||2
1643180610000|2022-01-26 07:03:30|||||||||5
1643180620000|2022-01-26 07:03:40|||||||||3
1643180630000|2022-01-26 07:03:50|337.2|337.05|337.2|337|337.2|337.05|337.15|337|3
1643180640000|2022-01-26 07:04:00|337.15|336.95|337.1|336.95|337.15|336.95|337.1|336.95|1
1643180650000|2022-01-26 07:04:10|337.15||337.1||337.15||337.1||4
1643180660000|2022-01-26 07:04:20|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|11
1643180670000|2022-01-26 07:04:30|337.05|336.95|337.1|336.9|337.1|336.95|337.05|336.9|1
1643180680000|2022-01-26 07:04:40||336.95||336.95||336.95||336.9|14
1643180690000|2022-01-26 07:04:50||336.9||336.9||336.95||336.9|0
1643180700000|2022-01-26 07:05:00|337.05|336.95|337.1|336.9|337.1|336.95|337.05|336.9|3
1643180710000|2022-01-26 07:05:10||336.95||336.95||336.95||336.9|3
1643180720000|2022-01-26 07:05:20|337.05|336.9|337.1|336.95|337.1|336.95|337.05|336.9|6
1643180730000|2022-01-26 07:05:30||336.9||336.95||336.95||336.9|0
1643180740000|2022-01-26 07:05:40|337.05|336.9|337.05|336.9|337.1|336.9|337.05|336.9|1
1643180750000|2022-01-26 07:05:50|337|336.85|337.05|336.85|337.05|336.85|337|336.85|6
1643180760000|2022-01-26 07:06:00||336.9||336.9||336.9||336.9|5
1643180770000|2022-01-26 07:06:10|||||||||4
1643180780000|2022-01-26 07:06:20|||||||||2
1643180790000|2022-01-26 07:06:30|337|336.85|337.05|336.85|337.05|336.85|337|336.85|6
1643180800000|2022-01-26 07:06:40|337||337||337||337||0
1643180810000|2022-01-26 07:06:50|337.05|336.8|337|336.8|337.05|336.8|336.95|336.8|16
1643180820000|2022-01-26 07:07:00|336.95||336.95||336.95||336.95||5
1643180830000|2022-01-26 07:07:10|337|336.85|337|336.8|337|336.85|336.95|336.8|29
1643180840000|2022-01-26 07:07:20||336.85||336.85||336.85||336.85|1
1643180850000|2022-01-26 07:07:30|336.95|336.8|336.95|336.8|336.95|336.85|336.95|336.8|9
1643180870000|2022-01-26 07:07:50|337|336.85|337|336.8|337|336.85|337|336.8|4
1643180880000|2022-01-26 07:08:00|336.95|336.85|336.95|336.8|336.95|336.85|336.95|336.8|6
1643180890000|2022-01-26 07:08:10|337|336.85|337|336.85|337|336.85|336.95|336.8|4
1643180900000|2022-01-26 07:08:20|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|9
1643180910000|2022-01-26 07:08:30|||||||||1
1643180930000|2022-01-26 07:08:50|||||||||17
1643180940000|2022-01-26 07:09:00|||||||||1
1643180950000|2022-01-26 07:09:10|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|11
1643180960000|2022-01-26 07:09:20|||||||||2
1643180970000|2022-01-26 07:09:30|||||||||1
1643180980000|2022-01-26 07:09:40||336.9||336.9||336.9||336.9|13
1643180990000|2022-01-26 07:09:50|337.05|336.95|337.05|336.9|337.05|336.95|337.05|336.9|1
1643181000000|2022-01-26 07:10:00|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.9|3
1643181010000|2022-01-26 07:10:10|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|4
1643181020000|2022-01-26 07:10:20|337.05||337.05||337.05||337.05||6
1643181030000|2022-01-26 07:10:30|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|1
1643181040000|2022-01-26 07:10:40||336.9||336.9||336.95||336.9|1
1643181050000|2022-01-26 07:10:50||336.95||336.95||336.95||336.9|1
1643181060000|2022-01-26 07:11:00|337.15||337.15||337.15||337.15||4
1643181070000|2022-01-26 07:11:10|337.1||337.15||337.15||337.1||5
1643181080000|2022-01-26 07:11:20|337.1|337|337.15|337|337.15|337|337.1|337|11
1643181090000|2022-01-26 07:11:30|||||||||1
1643181100000|2022-01-26 07:11:40|337.1|336.95|337.1|336.95|337.15|336.95|337.05|336.9|10
1643181120000|2022-01-26 07:12:00|337.15||337.1||337.15||337.1||16
1643181130000|2022-01-26 07:12:10|337.15|336.9|337.1|336.95|337.15|336.95|337.1|336.9|10
1643181140000|2022-01-26 07:12:20||336.9||336.95||336.95||336.9|5
1643181150000|2022-01-26 07:12:30|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|8
1643181160000|2022-01-26 07:12:40|337|336.85|337.05|336.9|337.05|336.9|337|336.85|10
1643181170000|2022-01-26 07:12:50||336.85||336.9||336.9||336.85|2
1643181180000|2022-01-26 07:13:00|337|336.85|337|336.8|337|336.9|337|336.8|7
1643181190000|2022-01-26 07:13:10|336.95||336.95||336.95||336.95||16
1643181210000|2022-01-26 07:13:30|||||||||1
1643181230000|2022-01-26 07:13:50|||||||||9
1643181250000|2022-01-26 07:14:10|337|336.85|337|336.85|337|336.85|337|336.8|24
1643181260000|2022-01-26 07:14:20|||||||||1
1643181270000|2022-01-26 07:14:30|337.05|336.9|337.05|336.85|337.05|336.9|337.05|336.85|9
1643181280000|2022-01-26 07:14:40|337|336.9|337.05|336.85|337.05|336.9|337|336.85|1
1643181290000|2022-01-26 07:14:50||336.9||336.9||336.9||336.9|7
1643181300000|2022-01-26 07:15:00|337|336.85|336.95|336.8|337|336.85|336.95|336.8|9
1643181310000|2022-01-26 07:15:10||336.75||336.75||336.8||336.75|5
1643181320000|2022-01-26 07:15:20|336.9|336.8|336.95|336.75|336.95|336.8|336.9|336.75|1
1643181330000|2022-01-26 07:15:30||336.8||336.75||336.8||336.75|43
1643181340000|2022-01-26 07:15:40|336.9|336.8|336.95|336.75|336.95|336.8|336.9|336.7|11
1643181350000|2022-01-26 07:15:50|337|336.8|336.95|336.75|337|336.85|336.95|336.75|12
1643181360000|2022-01-26 07:16:00|336.9|336.8|336.95|336.8|336.95|336.8|336.9|336.8|7
1643181370000|2022-01-26 07:16:10|337|336.85|337|336.85|337|336.85|336.95|336.85|21
1643181380000|2022-01-26 07:16:20|336.95|336.8|336.95|336.8|337|336.8|336.95|336.8|5
1643181390000|2022-01-26 07:16:30||336.75||336.75||336.75||336.75|1
1643181400000|2022-01-26 07:16:40|336.9||336.9||336.9||336.9||0
1643181410000|2022-01-26 07:16:50|336.95|336.8|336.95|336.8|336.95|336.8|336.9|336.75|19
1643181420000|2022-01-26 07:17:00||336.75||336.75||336.8||336.75|20
1643181430000|2022-01-26 07:17:10|336.9|336.8|336.9|336.75|336.9|336.8|336.9|336.75|3
1643181440000|2022-01-26 07:17:20||336.7||336.75||336.75||336.7|3
1643181450000|2022-01-26 07:17:30|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|34
1643181460000|2022-01-26 07:17:40|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.6|10
1643181480000|2022-01-26 07:18:00|336.85|336.7|336.85|336.65|336.85|336.7|336.8|336.65|23
1643181490000|2022-01-26 07:18:10||336.7||336.7||336.7||336.7|6
1643181500000|2022-01-26 07:18:20|336.9||336.9||336.9||336.9||3
1643181510000|2022-01-26 07:18:30|336.85||336.85||336.9||336.85||0
1643181520000|2022-01-26 07:18:40|||||||||7
1643181530000|2022-01-26 07:18:50|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|3
1643181550000|2022-01-26 07:19:10|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|21
1643181560000|2022-01-26 07:19:20|||||||||6
1643181570000|2022-01-26 07:19:30|336.8|336.65|336.8|336.65|336.85|336.7|336.8|336.65|9
1643181580000|2022-01-26 07:19:40|336.85|336.6|336.8|336.6|336.85|336.6|336.8|336.6|3
1643181590000|2022-01-26 07:19:50|336.75|336.65|336.7|336.5|336.75|336.65|336.7|336.5|19
1643181600000|2022-01-26 07:20:00||336.55||336.55||336.55||336.55|0
1643181610000|2022-01-26 07:20:10|336.75||336.75||336.75||336.75||15
1643181620000|2022-01-26 07:20:20||336.6||336.55||336.6||336.55|0
1643181630000|2022-01-26 07:20:30|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|10
1643181640000|2022-01-26 07:20:40||336.6||336.6||336.6||336.55|5
1643181650000|2022-01-26 07:20:50|336.8|336.65|336.8|336.6|336.8|336.65|336.8|336.6|7
1643181660000|2022-01-26 07:21:00|336.75|336.65|336.8|336.65|336.8|336.65|336.75|336.6|6
1643181670000|2022-01-26 07:21:10|||||||||3
1643181690000|2022-01-26 07:21:30|||||||||10
1643181700000|2022-01-26 07:21:40|||||||||4
1643181710000|2022-01-26 07:21:50|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|33
1643181720000|2022-01-26 07:22:00|||||||||5
1643181730000|2022-01-26 07:22:10|336.8||336.8||336.8||336.75||5
1643181740000|2022-01-26 07:22:20|336.75|336.65|336.8|336.65|336.8|336.65|336.75|336.65|0
1643181750000|2022-01-26 07:22:30|||||||||6
1643181760000|2022-01-26 07:22:40|336.75|336.6|336.8|336.6|336.8|336.65|336.75|336.6|24
1643181770000|2022-01-26 07:22:50|336.75||336.75||336.8||336.75||1
1643181780000|2022-01-26 07:23:00||336.55||336.6||336.6||336.55|2
1643181790000|2022-01-26 07:23:10|||||||||3
1643181800000|2022-01-26 07:23:20|336.7|336.55|336.7|336.55|336.75|336.55|336.7|336.55|6
1643181810000|2022-01-26 07:23:30|||||||||10
1643181820000|2022-01-26 07:23:40|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|13
1643181830000|2022-01-26 07:23:50|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|8
1643181840000|2022-01-26 07:24:00|||||||||1
1643181850000|2022-01-26 07:24:10|||||||||4
1643181860000|2022-01-26 07:24:20|||||||||7
1643181870000|2022-01-26 07:24:30|||||||||2
1643181880000|2022-01-26 07:24:40|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|16
1643181890000|2022-01-26 07:24:50|||||||||2
1643181900000|2022-01-26 07:25:00|336.85|336.7|336.85|336.7|336.9|336.75|336.85|336.7|23
1643181910000|2022-01-26 07:25:10|||||||||6
1643181920000|2022-01-26 07:25:20|||||||||7
1643181940000|2022-01-26 07:25:40|336.8|336.65|336.85|336.7|336.85|336.7|336.8|336.65|16
1643181950000|2022-01-26 07:25:50|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|5
1643181960000|2022-01-26 07:26:00|336.95|336.7|336.9|336.75|336.95|336.75|336.9|336.7|18
1643181970000|2022-01-26 07:26:10|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|24
1643181980000|2022-01-26 07:26:20|337|336.85|336.95|336.8|337|336.85|336.95|336.8|20
1643181990000|2022-01-26 07:26:30|337|336.85|337|336.85|337|336.85|337|336.85|7
1643182010000|2022-01-26 07:26:50|337.05||337||337.05||337||14
1643182020000|2022-01-26 07:27:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|2
1643182030000|2022-01-26 07:27:10|337|336.85|337|336.85|337|336.85|337|336.85|11
1643182040000|2022-01-26 07:27:20||336.8||336.8||336.85||336.8|14
1643182050000|2022-01-26 07:27:30||336.85||336.85||336.85||336.85|0
1643182070000|2022-01-26 07:27:50|||||||||4
1643182080000|2022-01-26 07:28:00|||||||||5
1643182090000|2022-01-26 07:28:10|||||||||8
1643182100000|2022-01-26 07:28:20|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|16
1643182110000|2022-01-26 07:28:30|||||||||3
1643182130000|2022-01-26 07:28:50|337.1||337.05||337.1||337.05||15
1643182140000|2022-01-26 07:29:00|337|336.85|337|336.8|337|336.85|336.95|336.8|17
1643182150000|2022-01-26 07:29:10|336.95||336.95||337||336.95||3
1643182170000|2022-01-26 07:29:30|||||||||3
1643182180000|2022-01-26 07:29:40|||||||||7
1643182190000|2022-01-26 07:29:50|||||||||1
1643182200000|2022-01-26 07:30:00|||||||||5
1643182210000|2022-01-26 07:30:10|||||||||4
1643182220000|2022-01-26 07:30:20|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|15
1643182240000|2022-01-26 07:30:40|||||||||5
1643182250000|2022-01-26 07:30:50|336.85|336.7|336.85|336.65|336.85|336.7|336.85|336.65|25
1643182260000|2022-01-26 07:31:00|336.8|336.7|336.8|336.65|336.85|336.7|336.7|336.55|51
1643182270000|2022-01-26 07:31:10|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|14
1643182280000|2022-01-26 07:31:20|||||||||6
1643182290000|2022-01-26 07:31:30|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.6|5
1643182300000|2022-01-26 07:31:40|||||||||18
1643182310000|2022-01-26 07:31:50|336.85|336.7|336.85|336.7|336.9|336.7|336.85|336.7|9
1643182320000|2022-01-26 07:32:00|||||||||7
1643182330000|2022-01-26 07:32:10|||||||||4
1643182340000|2022-01-26 07:32:20|336.9||336.9||336.9||336.9||3
1643182350000|2022-01-26 07:32:30|336.85||336.85||336.9||336.85||0
1643182360000|2022-01-26 07:32:40|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|6
1643182370000|2022-01-26 07:32:50|336.85|336.6|336.75|336.6|336.85|336.6|336.75|336.6|3
1643182390000|2022-01-26 07:33:10|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.55|6
1643182400000|2022-01-26 07:33:20|336.7|336.55|336.7|336.55|336.75|336.55|336.7|336.55|5
1643182420000|2022-01-26 07:33:40||336.5||336.5||336.55||336.5|6
1643182430000|2022-01-26 07:33:50|336.65||336.65||336.65||336.65||10
1643182450000|2022-01-26 07:34:10|||||||||10
1643182470000|2022-01-26 07:34:30|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|18
1643182480000|2022-01-26 07:34:40|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|18
1643182490000|2022-01-26 07:34:50|||||||||3
1643182500000|2022-01-26 07:35:00|336.7|336.55|336.7|336.5|336.7|336.55|336.65|336.5|14
1643182510000|2022-01-26 07:35:10|336.65|336.55|336.7|336.55|336.7|336.55|336.65|336.5|7
1643182520000|2022-01-26 07:35:20||336.5||336.55||336.55||336.5|7
1643182530000|2022-01-26 07:35:30|336.75||336.75||336.75||336.75||6
1643182540000|2022-01-26 07:35:40||336.6||336.6||336.6||336.55|0
1643182550000|2022-01-26 07:35:50|||||||||5
1643182560000|2022-01-26 07:36:00|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|5
1643182570000|2022-01-26 07:36:10|||||||||4
1643182580000|2022-01-26 07:36:20|||||||||1
1643182590000|2022-01-26 07:36:30|336.75|336.6|336.75|336.6|336.8|336.65|336.75|336.6|17
1643182600000|2022-01-26 07:36:40|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|12
1643182610000|2022-01-26 07:36:50|336.75|336.6|336.8|336.6|336.8|336.6|336.75|336.6|8
1643182620000|2022-01-26 07:37:00|336.75|336.65|336.8|336.65|336.8|336.65|336.75|336.6|0
1643182630000|2022-01-26 07:37:10|336.75|336.6|336.8|336.6|336.8|336.6|336.75|336.6|8
1643182640000|2022-01-26 07:37:20||336.65||336.65||336.65||336.65|0
1643182650000|2022-01-26 07:37:30|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|2
1643182660000|2022-01-26 07:37:40|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|17
1643182670000|2022-01-26 07:37:50|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|4
1643182680000|2022-01-26 07:38:00|336.8|336.65|336.8|336.6|336.8|336.65|336.75|336.6|2
1643182690000|2022-01-26 07:38:10|336.75|336.65|336.75|336.6|336.8|336.65|336.75|336.6|5
1643182700000|2022-01-26 07:38:20|336.7|336.55|336.8|336.6|336.8|336.6|336.7|336.55|11
1643182710000|2022-01-26 07:38:30|336.75|336.65|336.75|336.6|336.8|336.65|336.75|336.6|1
1643182720000|2022-01-26 07:38:40|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.6|12
1643182730000|2022-01-26 07:38:50|||||||||2
1643182740000|2022-01-26 07:39:00|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|15
1643182750000|2022-01-26 07:39:10|336.75|336.6|336.8|336.6|336.8|336.65|336.75|336.6|9
1643182760000|2022-01-26 07:39:20||336.65||336.65||336.65||336.65|1
1643182770000|2022-01-26 07:39:30|||||||||13
1643182780000|2022-01-26 07:39:40|336.85|336.6|336.85|336.65|336.85|336.65|336.8|336.6|7
1643182790000|2022-01-26 07:39:50|336.8||336.85||336.85||336.8||0
1643182800000|2022-01-26 07:40:00|336.8|336.6|336.8|336.6|336.85|336.6|336.8|336.6|12
1643182810000|2022-01-26 07:40:10||336.65||336.65||336.65||336.65|3
1643182820000|2022-01-26 07:40:20|336.85||336.8||336.85||336.8||17
1643182830000|2022-01-26 07:40:30|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|1
1643182840000|2022-01-26 07:40:40|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|6
1643182850000|2022-01-26 07:40:50|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|4
1643182860000|2022-01-26 07:41:00|||||||||1
1643182870000|2022-01-26 07:41:10|336.9||336.9||336.9||336.9||15
1643182880000|2022-01-26 07:41:20|336.85|336.75|336.85|336.7|336.85|336.75|336.85|336.7|1
1643182890000|2022-01-26 07:41:30||336.65||336.65||336.65||336.65|24
1643182900000|2022-01-26 07:41:40|336.8||336.8||336.85||336.8||7
1643182910000|2022-01-26 07:41:50|336.85||336.85||336.85||336.8||0
1643182920000|2022-01-26 07:42:00|336.8|336.7|336.85|336.7|336.85|336.7|336.8|336.7|9
1643182930000|2022-01-26 07:42:10|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|5
1643182940000|2022-01-26 07:42:20|336.85|336.7|336.85|336.7|336.85|336.7|336.8|336.65|48
1643182950000|2022-01-26 07:42:30|||||||||2
1643182960000|2022-01-26 07:42:40|336.9|336.75|336.9|336.75|336.9|336.75|336.85|336.7|14
1643182970000|2022-01-26 07:42:50|336.85|336.7|336.85|336.65|336.9|336.7|336.85|336.65|5
1643182980000|2022-01-26 07:43:00|336.9|336.7|336.85|336.7|336.9|336.7|336.85|336.7|3
1643182990000|2022-01-26 07:43:10|||||||||8
1643183000000|2022-01-26 07:43:20|||||||||12
1643183010000|2022-01-26 07:43:30|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|3
1643183020000|2022-01-26 07:43:40||336.7||336.7||336.7||336.7|9
1643183030000|2022-01-26 07:43:50|336.85|336.75|336.9|336.7|336.9|336.75|336.85|336.7|0
1643183040000|2022-01-26 07:44:00|336.85|336.75|336.85|336.7|336.9|336.75|336.85|336.7|6
1643183050000|2022-01-26 07:44:10|||||||||3
1643183060000|2022-01-26 07:44:20|||||||||1
1643183080000|2022-01-26 07:44:40|336.9||336.85||336.9||336.85||9
1643183090000|2022-01-26 07:44:50|336.9|336.75|336.85|336.7|336.9|336.75|336.85|336.7|3
1643183100000|2022-01-26 07:45:00|336.9|336.75|336.85|336.7|336.9|336.75|336.85|336.7|7
1643183110000|2022-01-26 07:45:10|336.9|336.75|336.9|336.7|336.9|336.75|336.85|336.7|6
1643183120000|2022-01-26 07:45:20|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.7|8
1643183130000|2022-01-26 07:45:30|336.95|336.8|336.95|336.8|336.95|336.8|336.9|336.75|16
1643183140000|2022-01-26 07:45:40|336.9|336.75|336.95|336.75|336.95|336.75|336.9|336.75|4
1643183150000|2022-01-26 07:45:50|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|2
1643183160000|2022-01-26 07:46:00|336.85|336.75|336.9|336.7|336.9|336.75|336.85|336.7|3
1643183170000|2022-01-26 07:46:10||336.75||336.75||336.75||336.75|11
1643183180000|2022-01-26 07:46:20|336.85|336.7|336.85|336.7|336.9|336.7|336.85|336.65|16
1643183200000|2022-01-26 07:46:40|336.8|336.65|336.85|336.7|336.85|336.7|336.8|336.65|2
1643183210000|2022-01-26 07:46:50||336.65||336.65||336.7||336.65|2
1643183220000|2022-01-26 07:47:00|336.8|336.7|336.85|336.65|336.85|336.7|336.8|336.65|6
1643183230000|2022-01-26 07:47:10||336.7||336.7||336.7||336.7|3
1643183240000|2022-01-26 07:47:20|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|16
1643183250000|2022-01-26 07:47:30|336.85||336.8||336.85||336.8||16
1643183260000|2022-01-26 07:47:40||336.6||336.6||336.6||336.6|3
1643183270000|2022-01-26 07:47:50|336.75||336.75||336.75||336.75||0
1643183280000|2022-01-26 07:48:00|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.6|6
1643183290000|2022-01-26 07:48:10|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|11
1643183300000|2022-01-26 07:48:20|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|3
1643183310000|2022-01-26 07:48:30||336.6||336.6||336.65||336.6|2
1643183320000|2022-01-26 07:48:40||336.65||336.65||336.65||336.6|1
1643183330000|2022-01-26 07:48:50|||||||||1
1643183340000|2022-01-26 07:49:00|||||||||6
1643183350000|2022-01-26 07:49:10|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|17
1643183370000|2022-01-26 07:49:30|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|8
1643183380000|2022-01-26 07:49:40|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|2
1643183390000|2022-01-26 07:49:50|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|6
1643183400000|2022-01-26 07:50:00|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.65|2
1643183410000|2022-01-26 07:50:10|||||||||4
1643183430000|2022-01-26 07:50:30|336.8|336.65|336.8|336.65|336.85|336.65|336.8|336.65|1
1643183440000|2022-01-26 07:50:40|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|16
1643183450000|2022-01-26 07:50:50|336.9||336.85||336.9||336.85||9
1643183460000|2022-01-26 07:51:00|||||||||2
1643183470000|2022-01-26 07:51:10||336.65||336.7||336.7||336.65|20
1643183490000|2022-01-26 07:51:30|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.7|10
1643183500000|2022-01-26 07:51:40|||||||||1
1643183510000|2022-01-26 07:51:50|||||||||22
1643183520000|2022-01-26 07:52:00|336.95|336.8|336.95|336.8|337|336.8|336.95|336.8|18
1643183530000|2022-01-26 07:52:10|336.9|336.75|336.9|336.75|336.95|336.75|336.9|336.75|7
1643183560000|2022-01-26 07:52:40|||||||||9
1643183570000|2022-01-26 07:52:50||336.7||336.75||336.75||336.7|5
1643183580000|2022-01-26 07:53:00|||||||||1
1643183600000|2022-01-26 07:53:20|||||||||1
1643183610000|2022-01-26 07:53:30|||||||||17
1643183630000|2022-01-26 07:53:50|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|7
1643183640000|2022-01-26 07:54:00|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|27
1643183650000|2022-01-26 07:54:10|336.95||336.95||336.95||336.95||6
1643183660000|2022-01-26 07:54:20||336.8||336.8||336.8||336.75|0
1643183670000|2022-01-26 07:54:30|337|336.85|337|336.85|337|336.85|336.95|336.85|8
1643183680000|2022-01-26 07:54:40|336.95|336.8|337|336.8|337|336.8|336.95|336.8|2
1643183690000|2022-01-26 07:54:50|336.95|336.85|337|336.85|337|336.85|336.95|336.8|2
1643183700000|2022-01-26 07:55:00|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|2
1643183710000|2022-01-26 07:55:10|336.9|336.75|336.9|336.75|336.95|336.75|336.9|336.75|9
1643183720000|2022-01-26 07:55:20|||||||||5
1643183730000|2022-01-26 07:55:30|336.95||336.9||336.95||336.9||4
1643183740000|2022-01-26 07:55:40|336.95||336.9||336.95||336.9||1
1643183750000|2022-01-26 07:55:50|||||||||2
1643183760000|2022-01-26 07:56:00|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.7|7
1643183770000|2022-01-26 07:56:10|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|40
1643183780000|2022-01-26 07:56:20|||||||||3
1643183790000|2022-01-26 07:56:30|337||337||337||337||5
1643183800000|2022-01-26 07:56:40|336.95||336.95||336.95||336.95||0
1643183810000|2022-01-26 07:56:50|336.9|336.75|336.9|336.7|336.9|336.75|336.9|336.7|5
1643183820000|2022-01-26 07:57:00||336.75||336.75||336.75||336.75|1
1643183830000|2022-01-26 07:57:10|||||||||2
1643183840000|2022-01-26 07:57:20||336.7||336.75||336.75||336.7|5
1643183850000|2022-01-26 07:57:30|||||||||6
1643183870000|2022-01-26 07:57:50|||||||||1
1643183880000|2022-01-26 07:58:00|336.85|336.7|336.85|336.7|336.85|336.75|336.85|336.7|5
1643183890000|2022-01-26 07:58:10|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|18
1643183900000|2022-01-26 07:58:20|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|0
1643183910000|2022-01-26 07:58:30|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|9
1643183920000|2022-01-26 07:58:40|||||||||5
1643183930000|2022-01-26 07:58:50|||||||||2
1643183940000|2022-01-26 07:59:00|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|22
1643183950000|2022-01-26 07:59:10|||||||||4
1643183960000|2022-01-26 07:59:20|||||||||2
1643183970000|2022-01-26 07:59:30|336.75|336.6|336.8|336.6|336.8|336.6|336.75|336.6|7
1643183980000|2022-01-26 07:59:40|336.75|336.65|336.8|336.65|336.8|336.65|336.75|336.6|2
1643183990000|2022-01-26 07:59:50|||||||||4
1643184000000|2022-01-26 08:00:00|336.75|336.6|336.7|336.55|336.75|336.6|336.7|336.5|26
1643184010000|2022-01-26 08:00:10|336.75|336.6|336.75|336.55|336.75|336.6|336.7|336.55|10
1643184020000|2022-01-26 08:00:20|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|0
1643184030000|2022-01-26 08:00:30|336.8|336.6|336.8|336.65|336.8|336.65|336.8|336.6|29
1643184040000|2022-01-26 08:00:40|336.85|336.7|336.85|336.7|336.9|336.75|336.85|336.7|11
1643184050000|2022-01-26 08:00:50|336.9||336.85||336.9||336.85||19
1643184060000|2022-01-26 08:01:00|336.9|336.75|336.85|336.7|336.9|336.75|336.85|336.7|19
1643184070000|2022-01-26 08:01:10|||||||||1
1643184080000|2022-01-26 08:01:20|336.9|336.75|336.85|336.7|336.9|336.75|336.85|336.7|4
1643184090000|2022-01-26 08:01:30|336.9|336.75|336.9|336.75|336.9|336.75|336.85|336.75|3
1643184100000|2022-01-26 08:01:40|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.7|4
1643184110000|2022-01-26 08:01:50|336.95|336.7|337|336.85|337|336.85|336.95|336.7|10
1643184120000|2022-01-26 08:02:00|336.95|336.8|337|336.85|337|336.85|336.95|336.8|2
1643184130000|2022-01-26 08:02:10|||||||||3
1643184140000|2022-01-26 08:02:20|||||||||1
1643184150000|2022-01-26 08:02:30|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|3
1643184160000|2022-01-26 08:02:40|337.1|336.95|337.05|336.9|337.1|336.95|337.05|336.9|2
1643184170000|2022-01-26 08:02:50|337.1|336.95|337.05|336.9|337.1|336.95|337.05|336.9|7
1643184180000|2022-01-26 08:03:00|337|336.85|337.05|336.85|337.05|336.9|337|336.85|6
1643184190000|2022-01-26 08:03:10|337.1|336.9|337.1|336.95|337.1|336.95|337.1|336.85|5
1643184200000|2022-01-26 08:03:20|337.15||337.1||337.15||337.1||0
1643184210000|2022-01-26 08:03:30|337.05|336.9|337.1|336.9|337.1|336.95|337.05|336.9|10
1643184220000|2022-01-26 08:03:40|337.05||337.05||337.05||337.05||7
1643184230000|2022-01-26 08:03:50|||||||||4
1643184240000|2022-01-26 08:04:00|337.1|336.95|337.1|336.95|337.15|337|337.1|336.95|6
1643184250000|2022-01-26 08:04:10|337.15|336.9|337.05|336.9|337.15|336.9|337.05|336.9|5
1643184270000|2022-01-26 08:04:30|337.1|336.95|337.1|336.9|337.1|336.95|337.05|336.9|5
1643184280000|2022-01-26 08:04:40|337.15|336.95|337.1|336.95|337.15|336.95|337.1|336.95|27
1643184290000|2022-01-26 08:04:50|||||||||12
1643184300000|2022-01-26 08:05:00|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|3
1643184310000|2022-01-26 08:05:10|337.05|336.95|337.1|336.9|337.1|336.95|337.05|336.9|2
1643184320000|2022-01-26 08:05:20|337.05|336.95|337.1|336.95|337.1|336.95|337.05|336.9|1
1643184330000|2022-01-26 08:05:30|337.05|336.9|337.05|336.85|337.05|336.9|337.05|336.85|6
1643184340000|2022-01-26 08:05:40||336.9||336.85||336.9||336.85|14
1643184350000|2022-01-26 08:05:50|337|336.9|337.05|336.9|337.05|336.9|337|336.8|7
1643184360000|2022-01-26 08:06:00|337.1|336.85|337.15|336.95|337.15|336.95|337.1|336.85|21
1643184370000|2022-01-26 08:06:10||337||337||337||336.95|6
1643184380000|2022-01-26 08:06:20|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|14
1643184390000|2022-01-26 08:06:30|337.25|337|337.2|337|337.25|337|337.2|337|5
1643184400000|2022-01-26 08:06:40|337.15|337.05|337.25|337.1|337.25|337.1|337.15|337.05|1
1643184410000|2022-01-26 08:06:50|||||||||8
1643184420000|2022-01-26 08:07:00|337.2|337.05|337.2|337|337.2|337.05|337.2|337|9
1643184430000|2022-01-26 08:07:10|337.15|337.05|337.2|337.05|337.2|337.05|337.15|337.05|2
1643184440000|2022-01-26 08:07:20|337.15|337|337.2|337|337.2|337|337.15|337|1
1643184450000|2022-01-26 08:07:30|337.15|336.95|337.15|336.95|337.2|337|337.1|336.95|8
1643184460000|2022-01-26 08:07:40|337.1|337|337.1|336.95|337.15|337|337.1|336.95|2
1643184470000|2022-01-26 08:07:50|||||||||1
1643184480000|2022-01-26 08:08:00|337.15||337.15||337.15||337.1||10
1643184490000|2022-01-26 08:08:10||337||337||337||336.95|2
1643184500000|2022-01-26 08:08:20|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337|5
1643184510000|2022-01-26 08:08:30|||||||||1
1643184520000|2022-01-26 08:08:40|337.25|337.1|337.2|337|337.25|337.1|337.2|337|4
1643184530000|2022-01-26 08:08:50|337.15||337.2||337.2||337.15||7
1643184540000|2022-01-26 08:09:00|337.15||337.2||337.2||337.15||2
1643184550000|2022-01-26 08:09:10|337.15|337.05|337.2|337|337.2|337.05|337.15|337|8
1643184560000|2022-01-26 08:09:20|337.25|337.05|337.15|337|337.25|337.05|337.15|337|7
1643184570000|2022-01-26 08:09:30|337.1|336.95|337.05|336.9|337.1|336.95|337.05|336.9|2
1643184580000|2022-01-26 08:09:40|337.1|336.95|337.1|336.9|337.1|336.95|337.05|336.9|8
1643184590000|2022-01-26 08:09:50|337.05|336.95|337.1|336.95|337.15|337|337.05|336.95|28
1643184600000|2022-01-26 08:10:00|337.15|337|337.2|337.05|337.2|337.05|337.15|337|7
1643184610000|2022-01-26 08:10:10|337.1|337|337.15|337|337.15|337.05|337.1|336.95|5
1643184620000|2022-01-26 08:10:20|337.2|336.95|337.15|336.95|337.2|336.95|337.15|336.95|7
1643184630000|2022-01-26 08:10:30|337.2|337|337.3|337.1|337.3|337.1|337.2|337|30
1643184640000|2022-01-26 08:10:40|337.25|337.15|337.3|337.1|337.3|337.15|337.25|337.1|5
1643184650000|2022-01-26 08:10:50|337.35|337.15|337.25|337.05|337.35|337.15|337.25|337.05|34
1643184660000|2022-01-26 08:11:00|337.3|337.15|337.3|337.15|337.35|337.15|337.3|337.15|9
1643184670000|2022-01-26 08:11:10|337.35|337.2|337.4|337.2|337.4|337.2|337.35|337.2|6
1643184680000|2022-01-26 08:11:20|337.35||337.35||337.4||337.35||6
1643184690000|2022-01-26 08:11:30|337.3|337.15|337.35|337.15|337.35|337.15|337.3|337.15|8
1643184700000|2022-01-26 08:11:40|337.3|337.2|337.35|337.15|337.35|337.2|337.3|337.15|10
1643184710000|2022-01-26 08:11:50|337.3|337.2|337.3|337.15|337.35|337.2|337.3|337.15|5
1643184720000|2022-01-26 08:12:00|337.35|337.1|337.3|337.1|337.35|337.15|337.25|337.1|15
1643184730000|2022-01-26 08:12:10|337.25|337.15|337.25|337.05|337.25|337.15|337.2|337.05|4
1643184740000|2022-01-26 08:12:20|337.2|337.1|337.25|337.1|337.25|337.1|337.2|337.1|1
1643184750000|2022-01-26 08:12:30|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|5
1643184760000|2022-01-26 08:12:40|||||||||6
1643184770000|2022-01-26 08:12:50|||||||||9
1643184780000|2022-01-26 08:13:00|337.35|337.2|337.4|337.25|337.4|337.25|337.35|337.2|10
1643184790000|2022-01-26 08:13:10|||||||||3
1643184800000|2022-01-26 08:13:20|337.35|337.2|337.35|337.15|337.35|337.2|337.3|337.15|8
1643184810000|2022-01-26 08:13:30|337.3|337.2|337.3|337.15|337.3|337.2|337.3|337.15|5
1643184820000|2022-01-26 08:13:40|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|3
1643184830000|2022-01-26 08:13:50|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|7
1643184840000|2022-01-26 08:14:00|||||||||5
1643184850000|2022-01-26 08:14:10|||||||||2
1643184860000|2022-01-26 08:14:20|337.45|337.3|337.4|337.25|337.5|337.35|337.4|337.2|522
1643184870000|2022-01-26 08:14:30|337.45|337.3|337.45|337.3|337.45|337.3|337.4|337.25|20
1643184880000|2022-01-26 08:14:40|337.4|337.25|337.4|337.25|337.45|337.25|337.4|337.25|6
1643184890000|2022-01-26 08:14:50|337.35|337.2|337.4|337.25|337.4|337.25|337.35|337.2|14
1643184900000|2022-01-26 08:15:00|337.35|337.2|337.45|337.25|337.45|337.25|337.35|337.2|1109
1643184910000|2022-01-26 08:15:10|337.4||337.45||337.45||337.4||12
1643184920000|2022-01-26 08:15:20|337.5|337.3|337.5|337.3|337.5|337.35|337.45|337.3|20
1643184930000|2022-01-26 08:15:30|337.55|337.35|337.55|337.4|337.6|337.45|337.55|337.3|17
1643184940000|2022-01-26 08:15:40|337.6|337.35|337.55|337.4|337.6|337.4|337.55|337.35|15
1643184950000|2022-01-26 08:15:50|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.4|7
1643184960000|2022-01-26 08:16:00|337.55|337.4|337.6|337.4|337.6|337.4|337.55|337.4|6
1643184970000|2022-01-26 08:16:10|337.55|337.45|337.55|337.4|337.6|337.45|337.55|337.4|3
1643184980000|2022-01-26 08:16:20|337.6|337.45|337.6|337.45|337.6|337.45|337.55|337.4|2
1643184990000|2022-01-26 08:16:30|337.55|337.4|337.6|337.4|337.6|337.45|337.55|337.4|5
1643185000000|2022-01-26 08:16:40||337.45||337.45||337.45||337.45|295
1643185010000|2022-01-26 08:16:50||337.4||337.45||337.45||337.4|18
1643185020000|2022-01-26 08:17:00|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.4|4
1643185030000|2022-01-26 08:17:10||337.35||337.35||337.4||337.35|2
1643185040000|2022-01-26 08:17:20||337.4||337.4||337.4||337.4|0
1643185050000|2022-01-26 08:17:30||337.35||337.4||337.4||337.35|4
1643185070000|2022-01-26 08:17:50||337.35||337.35||337.4||337.35|1
1643185080000|2022-01-26 08:18:00||337.4||337.4||337.4||337.35|0
1643185090000|2022-01-26 08:18:10|337.5|337.35|337.55|337.35|337.55|337.35|337.5|337.35|8
1643185100000|2022-01-26 08:18:20||337.4||337.4||337.4||337.35|1
1643185110000|2022-01-26 08:18:30|337.5|337.35|337.55|337.35|337.55|337.4|337.5|337.35|5
1643185120000|2022-01-26 08:18:40|337.5|337.4|337.45|337.25|337.5|337.4|337.45|337.25|12
1643185130000|2022-01-26 08:18:50|337.4|337.3|337.45|337.25|337.45|337.3|337.4|337.25|8
1643185150000|2022-01-26 08:19:10|337.4|337.3|337.45|337.25|337.45|337.3|337.4|337.25|9
1643185160000|2022-01-26 08:19:20||337.3||337.25||337.3||337.25|0
1643185170000|2022-01-26 08:19:30|337.4|337.3|337.35|337.15|337.45|337.3|337.35|337.15|13
1643185180000|2022-01-26 08:19:40||337.2||337.2||337.2||337.15|3
1643185190000|2022-01-26 08:19:50|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|6
1643185200000|2022-01-26 08:20:00|337.35|337.2|337.4|337.2|337.4|337.25|337.35|337.2|29
1643185210000|2022-01-26 08:20:10||337.25||337.25||337.25||337.25|5
1643185220000|2022-01-26 08:20:20|337.35|337.2|337.4|337.2|337.4|337.2|337.35|337.2|16
1643185230000|2022-01-26 08:20:30||337.25||337.2||337.25||337.2|6
1643185240000|2022-01-26 08:20:40|337.45|337.25|337.5|337.3|337.5|337.3|337.45|337.2|20
1643185250000|2022-01-26 08:20:50|337.45|337.35|337.5|337.35|337.5|337.35|337.45|337.35|3
1643185260000|2022-01-26 08:21:00|337.45|337.3|337.45|337.3|337.45|337.3|337.4|337.25|5
1643185270000|2022-01-26 08:21:10|337.4|337.25|337.4|337.25|337.45|337.3|337.4|337.25|1
1643185280000|2022-01-26 08:21:20|337.45|337.3|337.45|337.25|337.45|337.3|337.4|337.25|1
1643185290000|2022-01-26 08:21:30|337.4|337.3|337.4|337.2|337.4|337.3|337.35|337.2|12
1643185300000|2022-01-26 08:21:40|337.35||337.4||337.4||337.35||5
1643185310000|2022-01-26 08:21:50|337.35|337.25|337.4|337.2|337.4|337.25|337.35|337.2|2
1643185320000|2022-01-26 08:22:00||337.25||337.25||337.25||337.2|7
1643185330000|2022-01-26 08:22:10|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.25|12
1643185340000|2022-01-26 08:22:20|337.5||337.5||337.5||337.45||7
1643185350000|2022-01-26 08:22:30|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|1
1643185360000|2022-01-26 08:22:40|337.55|337.35|337.55|337.35|337.55|337.4|337.5|337.3|5
1643185370000|2022-01-26 08:22:50|337.5|337.4|337.55|337.35|337.55|337.4|337.5|337.35|2
1643185380000|2022-01-26 08:23:00||337.4||337.4||337.4||337.35|0
1643185390000|2022-01-26 08:23:10|||||||||8
1643185410000|2022-01-26 08:23:30|337.5|337.35|337.5|337.35|337.55|337.4|337.5|337.35|8
1643185420000|2022-01-26 08:23:40|337.45|337.3|337.45|337.3|337.45|337.35|337.45|337.3|1
1643185430000|2022-01-26 08:23:50|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.35|20
1643185440000|2022-01-26 08:24:00|337.45|337.3|337.45|337.3|337.5|337.3|337.45|337.3|4
1643185450000|2022-01-26 08:24:10|||||||||2
1643185460000|2022-01-26 08:24:20|337.55|337.35|337.5|337.3|337.55|337.35|337.45|337.3|25
1643185470000|2022-01-26 08:24:30||337.35||337.3||337.35||337.3|1
1643185480000|2022-01-26 08:24:40|337.45|337.35|337.45|337.3|337.5|337.35|337.45|337.3|3
1643185490000|2022-01-26 08:24:50|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.3|2
1643185500000|2022-01-26 08:25:00|337.55|337.4|337.6|337.45|337.6|337.45|337.55|337.4|8
1643185510000|2022-01-26 08:25:10|337.55|337.4|337.6|337.4|337.6|337.45|337.55|337.4|3
1643185520000|2022-01-26 08:25:20|337.55|337.45|337.55|337.35|337.55|337.45|337.5|337.35|4
1643185530000|2022-01-26 08:25:30|337.5|337.4|337.5|337.35|337.5|337.4|337.5|337.35|18
1643185540000|2022-01-26 08:25:40|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.35|16
1643185550000|2022-01-26 08:25:50|337.6|337.45|337.6|337.4|337.6|337.45|337.6|337.4|2
1643185560000|2022-01-26 08:26:00|337.55|337.45|337.6|337.45|337.6|337.45|337.55|337.45|0
1643185570000|2022-01-26 08:26:10|337.55|337.4|337.55|337.4|337.55|337.45|337.55|337.4|8
1643185580000|2022-01-26 08:26:20|||||||||4
1643185590000|2022-01-26 08:26:30|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|4
1643185600000|2022-01-26 08:26:40|337.55|337.4|337.6|337.4|337.6|337.45|337.55|337.4|4
1643185610000|2022-01-26 08:26:50|337.55||337.55||337.6||337.55||5
1643185620000|2022-01-26 08:27:00|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.4|1
1643185630000|2022-01-26 08:27:10|337.55|337.4|337.55|337.4|337.55|337.45|337.55|337.4|1
1643185640000|2022-01-26 08:27:20|||||||||4
1643185650000|2022-01-26 08:27:30|||||||||9
1643185660000|2022-01-26 08:27:40|||||||||1
1643185680000|2022-01-26 08:28:00|337.5|337.35|337.55|337.35|337.55|337.4|337.5|337.35|7
1643185690000|2022-01-26 08:28:10|337.5|337.4|337.55|337.4|337.55|337.4|337.5|337.4|4
1643185700000|2022-01-26 08:28:20|337.5|337.35|337.55|337.35|337.55|337.4|337.5|337.35|4
1643185710000|2022-01-26 08:28:30|337.5|337.3|337.5|337.35|337.55|337.4|337.45|337.3|43
1643185720000|2022-01-26 08:28:40|||||||||1
1643185730000|2022-01-26 08:28:50|337.45|337.3|337.4|337.25|337.45|337.3|337.4|337.25|7
1643185740000|2022-01-26 08:29:00|||||||||1
1643185750000|2022-01-26 08:29:10|||||||||1
1643185760000|2022-01-26 08:29:20|337.35|337.2|337.4|337.25|337.4|337.25|337.35|337.2|9
1643185770000|2022-01-26 08:29:30|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|9
1643185780000|2022-01-26 08:29:40|337.4||337.35||337.4||337.35||0
1643185790000|2022-01-26 08:29:50|||||||||2
1643185800000|2022-01-26 08:30:00|337.4|337.25|337.45|337.25|337.45|337.25|337.35|337.25|8
1643185810000|2022-01-26 08:30:10|337.4|337.3|337.4|337.25|337.45|337.3|337.4|337.25|6
1643185830000|2022-01-26 08:30:30|337.45|337.3|337.4|337.2|337.45|337.3|337.35|337.15|24
1643185840000|2022-01-26 08:30:40|337.35|337.25|337.4|337.25|337.4|337.25|337.35|337.25|0
1643185850000|2022-01-26 08:30:50|337.35|337.2|337.45|337.25|337.45|337.25|337.35|337.2|8
1643185860000|2022-01-26 08:31:00|337.4|337.3|337.45|337.3|337.45|337.3|337.4|337.3|1
1643185870000|2022-01-26 08:31:10||337.25||337.25||337.3||337.25|4
1643185880000|2022-01-26 08:31:20|337.4||337.4||337.4||337.4||4
1643185890000|2022-01-26 08:31:30|337.35|337.2|337.35|337.2|337.35|337.25|337.35|337.2|20
1643185900000|2022-01-26 08:31:40|337.4|337.25|337.35|337.2|337.4|337.25|337.35|337.2|7
1643185910000|2022-01-26 08:31:50|337.3|337.15|337.35|337.15|337.35|337.15|337.3|337.15|2
1643185920000|2022-01-26 08:32:00|337.4|337.2|337.35|337.2|337.4|337.2|337.35|337.2|3
1643185930000|2022-01-26 08:32:10|337.4|337.25|337.4|337.25|337.4|337.25|337.35|337.25|4
1643185940000|2022-01-26 08:32:20|337.35|337.2|337.45|337.3|337.45|337.3|337.35|337.2|52
1643185950000|2022-01-26 08:32:30|337.5|337.35|337.45|337.3|337.55|337.4|337.45|337.3|18
1643185960000|2022-01-26 08:32:40|337.5|337.25|337.5|337.3|337.5|337.3|337.5|337.25|4
1643185970000|2022-01-26 08:32:50|337.45|337.35|337.45|337.3|337.5|337.35|337.45|337.3|8
1643185980000|2022-01-26 08:33:00|337.5|337.35|337.5|337.3|337.5|337.35|337.45|337.3|2
1643185990000|2022-01-26 08:33:10||337.35||337.3||337.35||337.3|0
1643186000000|2022-01-26 08:33:20|337.45|337.35|337.45|337.3|337.45|337.35|337.45|337.3|6
1643186010000|2022-01-26 08:33:30|337.4|337.25|337.4|337.25|337.45|337.3|337.4|337.25|5
1643186020000|2022-01-26 08:33:40|||||||||2
1643186030000|2022-01-26 08:33:50|337.35|337.2|337.4|337.25|337.4|337.25|337.35|337.2|3
1643186040000|2022-01-26 08:34:00|337.45|337.2|337.4|337.25|337.45|337.3|337.4|337.2|27
1643186050000|2022-01-26 08:34:10|337.45|337.2|337.4|337.25|337.45|337.25|337.4|337.2|2
1643186060000|2022-01-26 08:34:20|337.45|337.3|337.45|337.3|337.5|337.35|337.45|337.3|153
1643186070000|2022-01-26 08:34:30|337.5||337.45||337.5||337.45||0
1643186080000|2022-01-26 08:34:40|||||||||1
1643186090000|2022-01-26 08:34:50|||||||||2
1643186100000|2022-01-26 08:35:00|337.5|337.35|337.5|337.3|337.5|337.35|337.45|337.3|6
1643186110000|2022-01-26 08:35:10|337.45||337.5||337.5||337.45||6
1643186120000|2022-01-26 08:35:20|337.55|337.35|337.55|337.4|337.55|337.4|337.55|337.35|20
1643186130000|2022-01-26 08:35:30|337.5|337.35|337.5|337.3|337.5|337.4|337.5|337.3|13
1643186140000|2022-01-26 08:35:40|337.45|337.35|337.5|337.35|337.5|337.35|337.45|337.35|0
1643186150000|2022-01-26 08:35:50|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.35|5
1643186160000|2022-01-26 08:36:00|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|17
1643186170000|2022-01-26 08:36:10|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.4|12
1643186180000|2022-01-26 08:36:20|337.6||337.6||337.6||337.55||4
1643186190000|2022-01-26 08:36:30|337.55|337.35|337.55|337.4|337.6|337.4|337.5|337.35|4
1643186200000|2022-01-26 08:36:40|337.6|337.45|337.6|337.4|337.6|337.45|337.6|337.4|6
1643186210000|2022-01-26 08:36:50|337.55||337.55||337.6||337.55||2
1643186220000|2022-01-26 08:37:00|337.6|337.35|337.6|337.45|337.6|337.45|337.55|337.35|2
1643186230000|2022-01-26 08:37:10|337.55|337.4|337.6|337.45|337.6|337.45|337.55|337.4|3
1643186240000|2022-01-26 08:37:20|337.55|337.4|337.6|337.4|337.65|337.45|337.55|337.4|30
1643186250000|2022-01-26 08:37:30|337.55|337.45|337.55|337.4|337.55|337.45|337.55|337.35|13
1643186260000|2022-01-26 08:37:40|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|2
1643186270000|2022-01-26 08:37:50|337.65|337.5|337.6|337.45|337.65|337.5|337.6|337.45|25
1643186280000|2022-01-26 08:38:00|337.65||337.65||337.65||337.65||1
1643186290000|2022-01-26 08:38:10|337.6||337.6||337.6||337.6||2
1643186310000|2022-01-26 08:38:30|337.65|337.5|337.65|337.45|337.7|337.5|337.6|337.45|45
1643186320000|2022-01-26 08:38:40|337.6|337.4|337.55|337.4|337.65|337.4|337.55|337.4|2
1643186330000|2022-01-26 08:38:50|337.6|337.45|337.6|337.4|337.6|337.45|337.55|337.4|16
1643186340000|2022-01-26 08:39:00|337.55|337.35|337.55|337.4|337.6|337.4|337.55|337.35|9
1643186350000|2022-01-26 08:39:10|337.6|337.45|337.6|337.4|337.6|337.45|337.6|337.4|0
1643186360000|2022-01-26 08:39:20||337.45||337.45||337.45||337.4|0
1643186370000|2022-01-26 08:39:30|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.4|6
1643186380000|2022-01-26 08:39:40|||||||||2
1643186400000|2022-01-26 08:40:00|337.6||337.55||337.6||337.55||5
1643186410000|2022-01-26 08:40:10|337.5|337.3|337.5|337.3|337.5|337.3|337.45|337.25|43
1643186420000|2022-01-26 08:40:20|337.45|337.35|337.5|337.35|337.5|337.35|337.45|337.3|7
1643186430000|2022-01-26 08:40:30|337.45|337.3|337.5|337.3|337.5|337.35|337.45|337.3|4
1643186440000|2022-01-26 08:40:40|337.55|337.35|337.55|337.4|337.55|337.4|337.5|337.35|8
1643186450000|2022-01-26 08:40:50|337.5|337.35|337.5|337.3|337.5|337.35|337.45|337.3|1877
1643186460000|2022-01-26 08:41:00|337.55|337.35|337.55|337.35|337.55|337.4|337.5|337.35|5
1643186470000|2022-01-26 08:41:10|337.5||337.5||337.55||337.5||0
1643186480000|2022-01-26 08:41:20|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.4|1
1643186490000|2022-01-26 08:41:30|||||||||2
1643186500000|2022-01-26 08:41:40|||||||||3
1643186520000|2022-01-26 08:42:00|337.5|337.35|337.45|337.3|337.5|337.35|337.45|337.3|12
1643186530000|2022-01-26 08:42:10|337.4|337.25|337.35|337.2|337.4|337.25|337.35|337.15|24
1643186540000|2022-01-26 08:42:20|||||||||2
1643186550000|2022-01-26 08:42:30|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|10
1643186560000|2022-01-26 08:42:40|337.35|337.2|337.3|337.15|337.35|337.2|337.3|337.15|14
1643186570000|2022-01-26 08:42:50|337.35||337.35||337.35||337.3||4
1643186580000|2022-01-26 08:43:00|337.4|337.25|337.35|337.15|337.4|337.25|337.3|337.15|35
1643186590000|2022-01-26 08:43:10|337.3|337.1|337.25|337.1|337.35|337.1|337.25|337.1|10
1643186600000|2022-01-26 08:43:20|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|3
1643186610000|2022-01-26 08:43:30||337.1||337.15||337.15||337.1|2
1643186630000|2022-01-26 08:43:50|||||||||1
1643186640000|2022-01-26 08:44:00|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.1|15
1643186650000|2022-01-26 08:44:10|337.3|337.15|337.3|337.1|337.3|337.15|337.3|337.1|9
1643186660000|2022-01-26 08:44:20|337.25||337.3||337.3||337.25||3
1643186670000|2022-01-26 08:44:30||337.15||337.15||337.15||337.15|1
1643186680000|2022-01-26 08:44:40|337.35||337.35||337.35||337.3||24
1643186690000|2022-01-26 08:44:50|337.4|337.2|337.4|337.25|337.4|337.25|337.4|337.2|13
1643186700000|2022-01-26 08:45:00|337.35|337.2|337.4|337.2|337.4|337.25|337.35|337.2|12
1643186710000|2022-01-26 08:45:10|337.35|337.25|337.4|337.2|337.4|337.25|337.35|337.2|16
1643186720000|2022-01-26 08:45:20|337.35|337.25|337.4|337.2|337.4|337.25|337.35|337.2|5
1643186730000|2022-01-26 08:45:30|337.35|337.15|337.3|337.15|337.4|337.2|337.3|337.15|16
1643186740000|2022-01-26 08:45:40|337.35|337.1|337.2|337.05|337.35|337.1|337.2|337.05|27
1643186750000|2022-01-26 08:45:50|337.25|337.1|337.25|337.1|337.25|337.1|337.2|337.1|5
1643186760000|2022-01-26 08:46:00|337.3|337.15|337.2|337.05|337.3|337.15|337.2|337.05|32
1643186770000|2022-01-26 08:46:10|337.25|337.1|337.25|337.1|337.25|337.1|337.2|337.1|5
1643186780000|2022-01-26 08:46:20||337.05||337.1||337.1||337.05|4
1643186800000|2022-01-26 08:46:40|337.3|337.15|337.25|337.1|337.3|337.15|337.25|337.1|7
1643186810000|2022-01-26 08:46:50|337.3|337.15|337.25|337.1|337.3|337.15|337.25|337.1|17
1643186820000|2022-01-26 08:47:00|337.3|337.05|337.25|337.1|337.3|337.1|337.2|337.05|6
1643186840000|2022-01-26 08:47:20|337.3|337.15|337.25|337.1|337.3|337.15|337.25|337.1|16
1643186850000|2022-01-26 08:47:30|||||||||4
1643186860000|2022-01-26 08:47:40|337.2|337.05|337.2|337.05|337.25|337.1|337.2|337.05|30
1643186870000|2022-01-26 08:47:50|337.15|337|337.15|337|337.15|337.05|337.15|337|177
1643186880000|2022-01-26 08:48:00|337.2||337.15||337.2||337.15||5
1643186890000|2022-01-26 08:48:10|||||||||3
1643186900000|2022-01-26 08:48:20|337.1|336.95|337.1|336.95|337.15|336.95|337.1|336.95|26
1643186910000|2022-01-26 08:48:30|337.15|337|337.1|336.95|337.15|337|337.1|336.95|10
1643186920000|2022-01-26 08:48:40|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|5
1643186930000|2022-01-26 08:48:50|||||||||4
1643186940000|2022-01-26 08:49:00|337|336.85|336.95|336.8|337|336.85|336.95|336.8|18
1643186950000|2022-01-26 08:49:10|336.9|336.75|336.95|336.8|336.95|336.8|336.9|336.75|13
1643186960000|2022-01-26 08:49:20|337|336.85|337|336.85|337|336.85|336.95|336.85|13
1643186970000|2022-01-26 08:49:30|||||||||7
1643186980000|2022-01-26 08:49:40|||||||||51
1643186990000|2022-01-26 08:49:50|337.05|336.8|337.05|336.85|337.05|336.85|337|336.8|26
1643187000000|2022-01-26 08:50:00|337|336.8|337|336.8|337.05|336.85|336.95|336.8|28
1643187010000|2022-01-26 08:50:10|336.95||336.95||336.95||336.95||22
1643187020000|2022-01-26 08:50:20|||||||||2
1643187030000|2022-01-26 08:50:30|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|8
1643187040000|2022-01-26 08:50:40|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|4
1643187050000|2022-01-26 08:50:50|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|12
1643187060000|2022-01-26 08:51:00|336.75|336.6|336.75|336.6|336.8|336.6|336.75|336.55|40
1643187070000|2022-01-26 08:51:10|336.8|336.65|336.8|336.6|336.8|336.65|336.8|336.6|14
1643187080000|2022-01-26 08:51:20|336.75|336.55|336.75|336.55|336.75|336.6|336.7|336.55|7
1643187090000|2022-01-26 08:51:30|336.7||336.7||336.75||336.7||8
1643187100000|2022-01-26 08:51:40|336.75|336.6|336.75|336.55|336.75|336.6|336.75|336.55|14
1643187110000|2022-01-26 08:51:50||336.6||336.6||336.6||336.55|10
1643187120000|2022-01-26 08:52:00|||||||||12
1643187130000|2022-01-26 08:52:10|336.7|336.55|336.75|336.55|336.75|336.6|336.7|336.55|9
1643187140000|2022-01-26 08:52:20|336.7||336.7||336.75||336.7||608
1643187150000|2022-01-26 08:52:30|336.75|336.6|336.75|336.6|336.75|336.6|336.7|336.6|7
1643187160000|2022-01-26 08:52:40|336.8|336.65|336.8|336.65|336.8|336.65|336.75|336.65|10
1643187170000|2022-01-26 08:52:50|336.75|336.6|336.75|336.55|336.75|336.6|336.75|336.55|43
1643187180000|2022-01-26 08:53:00|336.7|336.6|336.8|336.65|336.8|336.65|336.7|336.6|24
1643187190000|2022-01-26 08:53:10|||||||||5
1643187200000|2022-01-26 08:53:20|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|10
1643187210000|2022-01-26 08:53:30|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|15
1643187220000|2022-01-26 08:53:40|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|314
1643187230000|2022-01-26 08:53:50|336.8|336.65|336.85|336.7|336.85|336.7|336.75|336.65|16
1643187240000|2022-01-26 08:54:00|336.8|336.65|336.8|336.65|336.85|336.65|336.8|336.65|228
1643187250000|2022-01-26 08:54:10|||||||||8
1643187260000|2022-01-26 08:54:20|336.75|336.6|336.8|336.6|336.8|336.65|336.75|336.6|17
1643187270000|2022-01-26 08:54:30|336.75|336.65|336.75|336.6|336.75|336.65|336.75|336.6|3
1643187280000|2022-01-26 08:54:40|||||||||3
1643187290000|2022-01-26 08:54:50|336.8|336.65|336.8|336.6|336.8|336.65|336.75|336.6|18
1643187300000|2022-01-26 08:55:00|336.75|336.65|336.8|336.6|336.8|336.65|336.75|336.6|37
1643187310000|2022-01-26 08:55:10|336.75||336.75||336.75||336.75||8
1643187320000|2022-01-26 08:55:20|336.7|336.55|336.65|336.45|336.7|336.55|336.6|336.45|31
1643187330000|2022-01-26 08:55:30|336.6|336.5|336.6|336.45|336.65|336.5|336.6|336.45|12
1643187340000|2022-01-26 08:55:40|336.65||336.6||336.65||336.6||15
1643187350000|2022-01-26 08:55:50|336.65|336.5|336.55|336.4|336.65|336.5|336.55|336.4|21
1643187360000|2022-01-26 08:56:00|336.5|336.35|336.6|336.4|336.65|336.45|336.5|336.35|39
1643187370000|2022-01-26 08:56:10|336.55||336.55||336.55||336.55||3
1643187380000|2022-01-26 08:56:20|336.6|336.45|336.6|336.45|336.65|336.5|336.6|336.45|21
1643187390000|2022-01-26 08:56:30|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|3
1643187400000|2022-01-26 08:56:40|336.6|336.45|336.65|336.45|336.65|336.5|336.6|336.45|13
1643187410000|2022-01-26 08:56:50|336.6|336.4|336.55|336.4|336.65|336.4|336.55|336.4|5
1643187420000|2022-01-26 08:57:00|336.6|336.45|336.65|336.5|336.65|336.5|336.6|336.4|21
1643187430000|2022-01-26 08:57:10|336.7|336.45|336.7|336.55|336.7|336.55|336.7|336.45|6
1643187440000|2022-01-26 08:57:20|336.65|336.5|336.65|336.5|336.7|336.5|336.65|336.5|22
1643187450000|2022-01-26 08:57:30|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|6
1643187460000|2022-01-26 08:57:40|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|21
1643187470000|2022-01-26 08:57:50|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|13
1643187480000|2022-01-26 08:58:00|336.85|336.6|336.8|336.65|336.85|336.65|336.8|336.6|33
1643187490000|2022-01-26 08:58:10|336.75|336.6|336.85|336.65|336.85|336.65|336.75|336.6|34
1643187500000|2022-01-26 08:58:20|336.9|336.7|336.9|336.7|336.9|336.7|336.85|336.7|25
1643187510000|2022-01-26 08:58:30|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.75|25
1643187520000|2022-01-26 08:58:40|336.95|336.8|337|336.85|337|336.85|336.95|336.75|23
1643187530000|2022-01-26 08:58:50|336.95|336.8|337|336.85|337|336.85|336.95|336.8|32
1643187540000|2022-01-26 08:59:00||336.8||336.8||336.85||336.8|37
1643187550000|2022-01-26 08:59:10|336.95|336.85|337.1|336.9|337.1|336.9|336.95|336.8|28
1643187560000|2022-01-26 08:59:20|337.05|336.85|337.05|336.9|337.05|336.9|337|336.85|37
1643187570000|2022-01-26 08:59:30|337|336.85|337|336.85|337.05|336.85|336.95|336.8|29
1643187580000|2022-01-26 08:59:40|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|29
1643187590000|2022-01-26 08:59:50|337|336.85|337|336.85|337.05|336.9|337|336.8|80
1643187600000|2022-01-26 09:00:00|337.1|336.8|337.05|336.85|337.1|336.9|336.95|336.8|31
1643187610000|2022-01-26 09:00:10|337|336.8|336.95|336.8|337|336.8|336.95|336.8|7
1643187620000|2022-01-26 09:00:20|337|336.85|337.05|336.85|337.1|336.95|337|336.85|15
1643187630000|2022-01-26 09:00:30|337|336.9|337.05|336.9|337.05|336.9|337|336.9|1
1643187640000|2022-01-26 09:00:40|337|336.85|337.1|336.95|337.1|336.95|337|336.8|16
1643187650000|2022-01-26 09:00:50|337.15|337|337.1|336.95|337.15|337|337.1|336.9|8
1643187660000|2022-01-26 09:01:00|337.15|337|337.2|337|337.2|337|337.1|336.95|37
1643187670000|2022-01-26 09:01:10|337.25|337.05|337.3|337.15|337.3|337.15|337.25|337.05|1
1643187680000|2022-01-26 09:01:20|337.25|337.1|337.25|337.05|337.25|337.1|337.2|337.05|9
1643187690000|2022-01-26 09:01:30|337.2|337|337.2|337.05|337.25|337.05|337.2|337|1
1643187700000|2022-01-26 09:01:40|337.15|337|337.15|336.95|337.15|337.05|337.1|336.95|12
1643187710000|2022-01-26 09:01:50|337.1|337|336.95|336.75|337.1|337|336.95|336.75|45
1643187720000|2022-01-26 09:02:00|336.9|336.7|336.95|336.75|337|336.85|336.9|336.7|14
1643187730000|2022-01-26 09:02:10|336.9|336.8|337|336.85|337.05|336.85|336.9|336.8|9
1643187740000|2022-01-26 09:02:20|337.05|336.9|337|336.85|337.05|336.9|337|336.8|5
1643187750000|2022-01-26 09:02:30||336.8||336.85||336.85||336.8|3
1643187760000|2022-01-26 09:02:40|336.95|336.8|336.95|336.8|337|336.85|336.95|336.8|4
1643187770000|2022-01-26 09:02:50|337|336.85|337|336.85|337.05|336.85|337|336.8|3
1643187780000|2022-01-26 09:03:00|337.05|336.9|337.1|336.9|337.1|336.95|337.05|336.9|17
1643187790000|2022-01-26 09:03:10|337.15|336.95|337.1|336.95|337.15|337|337.1|336.95|2
1643187800000|2022-01-26 09:03:20|337.15|336.9|337.1|336.95|337.15|336.95|337.1|336.9|1
1643187810000|2022-01-26 09:03:30|337.05|336.9|337.15|336.95|337.15|337|337.05|336.9|17
1643187820000|2022-01-26 09:03:40|337.1|336.9|337.25|337.05|337.25|337.05|337.1|336.9|11
1643187830000|2022-01-26 09:03:50|337.3|337.1|337.25|337.1|337.3|337.15|337.25|337.05|10
1643187840000|2022-01-26 09:04:00|337.3|337.15|337.3|337.1|337.3|337.15|337.25|337.1|14
1643187850000|2022-01-26 09:04:10|337.25|337.15|337.3|337.15|337.3|337.15|337.25|337.1|4
1643187860000|2022-01-26 09:04:20|337.25|337.1|337.2|337.05|337.25|337.1|337.2|337.05|12
1643187870000|2022-01-26 09:04:30|337.25|337.1|337.25|337.1|337.3|337.1|337.25|337.05|13
1643187880000|2022-01-26 09:04:40|337.2|337.05|337.15|337|337.2|337.1|337.15|337|39
1643187890000|2022-01-26 09:04:50|337.25|337.05|337.25|337.05|337.3|337.1|337.2|337|32
1643187900000|2022-01-26 09:05:00|337.3|337.15|337.1|336.95|337.3|337.15|337.05|336.9|105
1643187910000|2022-01-26 09:05:10|337.05|336.9|336.95|336.8|337.05|336.9|336.95|336.75|24
1643187920000|2022-01-26 09:05:20|336.9|336.75|336.95|336.75|336.95|336.8|336.9|336.75|21
1643187930000|2022-01-26 09:05:30|336.9|336.8|336.95|336.8|336.95|336.8|336.9|336.75|6
1643187940000|2022-01-26 09:05:40|337|336.85|337|336.85|337.05|336.9|337|336.85|19
1643187950000|2022-01-26 09:05:50|337.05|336.9|337.05|336.85|337.05|336.9|337|336.85|4
1643187960000|2022-01-26 09:06:00|337|336.9|336.95|336.8|337.05|336.9|336.95|336.8|7
1643187970000|2022-01-26 09:06:10|337|336.85|337.05|336.9|337.05|336.9|337|336.85|6
1643187980000|2022-01-26 09:06:20|337.1|336.95|337.15|337|337.15|337|337.1|336.95|16
1643187990000|2022-01-26 09:06:30|337.2|337.05|337.3|337.1|337.3|337.15|337.2|337.05|25
1643188000000|2022-01-26 09:06:40||337.15||337.1||337.15||337.1|5
1643188010000|2022-01-26 09:06:50|337.25|337.05|337.25|337.1|337.25|337.1|337.25|337.05|3
1643188020000|2022-01-26 09:07:00|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|4
1643188030000|2022-01-26 09:07:10|337.35|337.2|337.3|337.1|337.35|337.2|337.25|337.1|12
1643188040000|2022-01-26 09:07:20|337.25|337.15|337.4|337.2|337.4|337.25|337.25|337.15|7
1643188050000|2022-01-26 09:07:30|337.35|337.15|337.3|337.15|337.35|337.15|337.3|337.1|4
1643188060000|2022-01-26 09:07:40|337.35|337.1|337.35|337.15|337.35|337.2|337.3|337.1|4
1643188070000|2022-01-26 09:07:50|337.3|337.1|337.3|337.15|337.35|337.15|337.3|337.1|5
1643188080000|2022-01-26 09:08:00|337.35|337.2|337.4|337.2|337.4|337.25|337.35|337.2|22
1643188090000|2022-01-26 09:08:10||337.25||337.25||337.25||337.2|3
1643188110000|2022-01-26 09:08:30|337.45|337.3|337.5|337.35|337.5|337.35|337.45|337.3|17
1643188120000|2022-01-26 09:08:40|337.45|337.3|337.45|337.3|337.45|337.3|337.4|337.2|19
1643188130000|2022-01-26 09:08:50|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.35|6
1643188140000|2022-01-26 09:09:00|337.45|337.3|337.45|337.3|337.5|337.3|337.45|337.3|13
1643188150000|2022-01-26 09:09:10|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.35|2
1643188160000|2022-01-26 09:09:20|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.25|12
1643188170000|2022-01-26 09:09:30|337.5|337.35|337.5|337.3|337.5|337.35|337.5|337.3|5
1643188180000|2022-01-26 09:09:40||337.35||337.35||337.35||337.35|0
1643188190000|2022-01-26 09:09:50|337.55|337.4|337.5|337.3|337.6|337.4|337.5|337.3|10
1643188200000|2022-01-26 09:10:00|337.45|337.25|337.55|337.4|337.55|337.4|337.45|337.25|4
1643188210000|2022-01-26 09:10:10|||||||||356
1643188220000|2022-01-26 09:10:20||337.35||337.4||337.4||337.35|7
1643188230000|2022-01-26 09:10:30||337.35||337.35||337.35||337.35|4
1643188240000|2022-01-26 09:10:40|337.6|337.4|337.6|337.45|337.6|337.45|337.6|337.4|1
1643188250000|2022-01-26 09:10:50|337.65|337.35|337.65|337.35|337.65|337.35|337.65|337.35|12
1643188260000|2022-01-26 09:11:00|337.6|337.4|337.65|337.4|337.65|337.45|337.55|337.35|5
1643188270000|2022-01-26 09:11:10|337.7|337.45|337.55|337.35|337.7|337.5|337.55|337.35|5
1643188280000|2022-01-26 09:11:20||337.4||337.4||337.4||337.4|0
1643188290000|2022-01-26 09:11:30|337.6|337.45|337.55|337.4|337.65|337.45|337.55|337.35|8
1643188300000|2022-01-26 09:11:40||337.35||337.4||337.4||337.35|4
1643188310000|2022-01-26 09:11:50||337.35||337.4||337.4||337.35|2
1643188320000|2022-01-26 09:12:00||337.35||337.4||337.4||337.35|2
1643188330000|2022-01-26 09:12:10|||||||||3
1643188340000|2022-01-26 09:12:20|337.6|337.45|337.65|337.5|337.65|337.5|337.6|337.45|12
1643188350000|2022-01-26 09:12:30|||||||||3
1643188360000|2022-01-26 09:12:40|337.7|337.4|337.65|337.5|337.7|337.5|337.6|337.4|17
1643188380000|2022-01-26 09:13:00|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.55|1
1643188390000|2022-01-26 09:13:10|||||||||1
1643188400000|2022-01-26 09:13:20|337.65|337.4|337.7|337.5|337.7|337.5|337.6|337.4|17
1643188410000|2022-01-26 09:13:30|||||||||1
1643188420000|2022-01-26 09:13:40|||||||||5
1643188430000|2022-01-26 09:13:50|||||||||2
1643188440000|2022-01-26 09:14:00|337.65|337.55|337.65|337.45|337.65|337.55|337.65|337.4|20
1643188470000|2022-01-26 09:14:30||337.4||337.4||337.45||337.4|8
1643188480000|2022-01-26 09:14:40||337.45||337.4||337.45||337.4|4
1643188490000|2022-01-26 09:14:50||337.45||337.45||337.45||337.45|0
1643188500000|2022-01-26 09:15:00|337.6|337.5|337.7|337.55|337.7|337.55|337.6|337.5|5
1643188510000|2022-01-26 09:15:10|337.75|337.6|337.75|337.55|337.75|337.6|337.7|337.4|12
1643188520000|2022-01-26 09:15:20||337.6||337.6||337.6||337.6|0
1643188530000|2022-01-26 09:15:30|||||||||11
1643188540000|2022-01-26 09:15:40|337.7|337.4|337.65|337.45|337.7|337.45|337.65|337.35|13
1643188550000|2022-01-26 09:15:50|337.6|337.5|337.75|337.55|337.75|337.55|337.6|337.5|1
1643188560000|2022-01-26 09:16:00|337.7|337.6|337.7|337.55|337.7|337.6|337.7|337.55|4
1643188570000|2022-01-26 09:16:10|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.6|10
1643188580000|2022-01-26 09:16:20|337.7|337.55|337.75|337.6|337.75|337.6|337.65|337.45|7
1643188590000|2022-01-26 09:16:30|337.7|337.55|337.8|337.6|337.8|337.65|337.7|337.5|9
1643188600000|2022-01-26 09:16:40|337.75|337.5|337.8|337.6|337.8|337.6|337.65|337.5|16
1643188610000|2022-01-26 09:16:50|337.85|337.65|337.85|337.7|337.85|337.7|337.85|337.65|16
1643188620000|2022-01-26 09:17:00|337.75|337.65|337.75|337.55|337.75|337.65|337.75|337.55|13
1643188630000|2022-01-26 09:17:10||337.6||337.6||337.6||337.55|3
1643188640000|2022-01-26 09:17:20|337.8|337.45|337.65|337.5|337.8|337.5|337.65|337.45|6
1643188650000|2022-01-26 09:17:30|337.6|337.45|337.65|337.5|337.65|337.5|337.6|337.4|6
1643188660000|2022-01-26 09:17:40|337.7|337.55|337.8|337.6|337.8|337.65|337.7|337.55|9
1643188670000|2022-01-26 09:17:50|337.75|337.65|337.8|337.65|337.8|337.65|337.75|337.6|2
1643188680000|2022-01-26 09:18:00||337.55||337.65||337.65||337.55|2
1643188690000|2022-01-26 09:18:10|337.85|337.7|337.9|337.75|337.9|337.75|337.85|337.7|7
1643188700000|2022-01-26 09:18:20|337.85|337.65|337.85|337.7|337.85|337.7|337.75|337.6|10
1643188710000|2022-01-26 09:18:30|337.9|337.75|337.85|337.6|337.9|337.75|337.85|337.6|6
1643188720000|2022-01-26 09:18:40|337.9|337.65|337.9|337.7|337.9|337.75|337.9|337.65|2
1643188730000|2022-01-26 09:18:50|337.85|337.75|337.9|337.65|337.9|337.75|337.85|337.6|2
1643188740000|2022-01-26 09:19:00|337.95|337.7|337.95|337.8|337.95|337.8|337.95|337.7|1
1643188750000|2022-01-26 09:19:10|338|337.85|337.95|337.75|338.05|337.85|337.95|337.65|15
1643188760000|2022-01-26 09:19:20|337.85|337.7|337.85|337.7|337.95|337.8|337.85|337.7|5
1643188770000|2022-01-26 09:19:30|337.9|337.75|337.95|337.75|337.95|337.75|337.9|337.75|0
1643188780000|2022-01-26 09:19:40|337.8|337.65|337.85|337.65|337.85|337.65|337.75|337.6|16
1643188790000|2022-01-26 09:19:50|337.9|337.7|337.9|337.7|337.9|337.7|337.9|337.7|6
1643188800000|2022-01-26 09:20:00|338|337.4|337.9|337.3|338|337.4|337.9|337.3|0
1643188810000|2022-01-26 09:20:10|338|337.4|337.9|337.3|338|337.4|337.9|337.3|0
1643188850000|2022-01-26 09:20:50|337.8|337.2|337.8|337.2|337.9|337.3|337.8|337.2|0
1643188860000|2022-01-26 09:21:00|337.9|337.3|337.8|337.2|337.9|337.3|337.8|337.2|0
1643188870000|2022-01-26 09:21:10|337.9|337.3|337.8|337.2|337.9|337.3|337.8|337.2|0
1643188890000|2022-01-26 09:21:30|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|0
1643188930000|2022-01-26 09:22:10|338|337.4|338|337.4|338|337.4|338|337.4|0
1643188940000|2022-01-26 09:22:20|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|0
1643188960000|2022-01-26 09:22:40|338.2|337.6|338.2|337.6|338.2|337.6|338.1|337.5|0
1643188970000|2022-01-26 09:22:50|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1643188980000|2022-01-26 09:23:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1643188990000|2022-01-26 09:23:10|338.1|337.5|338.1|337.5|338.2|337.6|338.1|337.5|0
1643189000000|2022-01-26 09:23:20|338.2|337.6|338.2|337.6|338.2|337.6|338.1|337.5|0
1643189010000|2022-01-26 09:23:30|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1643189020000|2022-01-26 09:23:40|338.1|337.5|338.1|337.5|338.2|337.6|338.1|337.5|0
1643189030000|2022-01-26 09:23:50|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1643189040000|2022-01-26 09:24:00|338.1|337.5|338.1|337.5|338.2|337.6|338.1|337.5|0
1643189050000|2022-01-26 09:24:10|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1643189100000|2022-01-26 09:25:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|8
1643189110000|2022-01-26 09:25:10|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|0
1643189190000|2022-01-26 09:26:30|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1643189230000|2022-01-26 09:27:10|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|0
1643189300000|2022-01-26 09:28:20|338.2|337.6|338.2|337.6|338.2|337.6|338.1|337.5|0
1643189310000|2022-01-26 09:28:30|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|0
1643189330000|2022-01-26 09:28:50|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|0
1643189410000|2022-01-26 09:30:10|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1643189420000|2022-01-26 09:30:20|338.1|337.5|338.1|337.5|338.2|337.6|338.1|337.5|0
1643189430000|2022-01-26 09:30:30|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|0
1643189440000|2022-01-26 09:30:40|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|0
1643189450000|2022-01-26 09:30:50|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1643189460000|2022-01-26 09:31:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1643189470000|2022-01-26 09:31:10|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1643189480000|2022-01-26 09:31:20|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1643189510000|2022-01-26 09:31:50|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|0
1643189530000|2022-01-26 09:32:10|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|0
1643189540000|2022-01-26 09:32:20|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|0
1643189550000|2022-01-26 09:32:30|338.2|337.6|338.2|337.6|338.3|337.7|338.2|337.6|0
1643189570000|2022-01-26 09:32:50|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|0
1643189600000|2022-01-26 09:33:20|338|337.4|338|337.4|338|337.4|338|337.4|0
1643189610000|2022-01-26 09:33:30|338.1|337.5|338|337.4|338.1|337.5|338|337.4|0
1643189620000|2022-01-26 09:33:40|338.1|337.5|338.1|337.5|338.1|337.5|338|337.4|0
1643189630000|2022-01-26 09:33:50|338|337.4|338.1|337.5|338.1|337.5|338|337.4|0
1643189640000|2022-01-26 09:34:00|338|337.4|338.1|337.5|338.1|337.5|338|337.4|0
1643189650000|2022-01-26 09:34:10|338|337.4|338.1|337.5|338.1|337.5|338|337.4|0
1643189660000|2022-01-26 09:34:20|338|337.4|338.1|337.5|338.1|337.5|338|337.4|0
1643189750000|2022-01-26 09:35:50|338|337.4|338.1|337.5|338.1|337.5|338|337.4|0
1643189760000|2022-01-26 09:36:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1643189780000|2022-01-26 09:36:20|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|0
1643189810000|2022-01-26 09:36:50|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1643189840000|2022-01-26 09:37:20|338.3|337.7|338.2|337.6|338.3|337.7|338.2|337.6|0
1643189850000|2022-01-26 09:37:30|338.3|337.7|338.3|337.7|338.3|337.7|338.2|337.6|0
1643189870000|2022-01-26 09:37:50|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1643189900000|2022-01-26 09:38:20|338.3|337.7|338.3|337.7|338.4|337.8|338.3|337.7|0
1643189910000|2022-01-26 09:38:30|338.4|337.8|338.4|337.8|338.4|337.8|338.3|337.7|0
1643189920000|2022-01-26 09:38:40|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|0
1643189940000|2022-01-26 09:39:00|338.4|337.8|338.5|337.9|338.5|337.9|338.4|337.8|0
1643189960000|2022-01-26 09:39:20|338.4|337.8|338.4|337.8|338.5|337.9|338.4|337.8|0
1643189970000|2022-01-26 09:39:30|338.5|337.9|338.4|337.8|338.5|337.9|338.4|337.8|0
1643189980000|2022-01-26 09:39:40|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|0
1643189990000|2022-01-26 09:39:50|338.4|337.8|338.4|337.8|338.5|337.9|338.4|337.8|0
1643190030000|2022-01-26 09:40:30|338.3|337.7|338.3|337.7|338.4|337.8|338.3|337.7|0
1643190050000|2022-01-26 09:40:50|338.4|337.8|338.4|337.8|338.4|337.8|338.3|337.7|0
1643190060000|2022-01-26 09:41:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|0
1643190070000|2022-01-26 09:41:10|338.4|337.8|338.3|337.7|338.4|337.8|338.3|337.7|0
1643190080000|2022-01-26 09:41:20|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1643190090000|2022-01-26 09:41:30|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|0
1643190100000|2022-01-26 09:41:40|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1643190140000|2022-01-26 09:42:20|338.5|337.9|338.5|337.9|338.5|337.9|338.4|337.8|0
1643190150000|2022-01-26 09:42:30|338.4|337.8|338.5|337.9|338.5|337.9|338.4|337.8|0
1643190190000|2022-01-26 09:43:10|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1643190200000|2022-01-26 09:43:20|338.5|337.9|338.5|337.9|338.5|337.9|338.4|337.8|0
1643190290000|2022-01-26 09:44:50|338.6|338|338.6|338|338.6|338|338.6|338|0
1643190300000|2022-01-26 09:45:00|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|0
1643190310000|2022-01-26 09:45:10|338.6|338|338.6|338|338.6|338|338.6|338|0
1643190420000|2022-01-26 09:47:00|338.5|337.9|338.5|337.9|338.6|338|338.5|337.9|0
1643190450000|2022-01-26 09:47:30|338.6|338|338.6|338|338.6|338|338.6|338|0
1643190470000|2022-01-26 09:47:50|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|0
1643190520000|2022-01-26 09:48:40|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1643190530000|2022-01-26 09:48:50|338.5|337.9|338.4|337.8|338.5|337.9|338.4|337.8|0
1643190540000|2022-01-26 09:49:00|338.5|337.9|338.4|337.8|338.5|337.9|338.4|337.8|0
1643190610000|2022-01-26 09:50:10|338.3|337.7|338.4|337.8|338.4|337.8|338.3|337.7|0
1643190620000|2022-01-26 09:50:20|338.3|337.7|338.3|337.7|338.4|337.8|338.3|337.7|0
1643190630000|2022-01-26 09:50:30|338.4|337.8|337.8|337.6|338.4|337.8|337.75|337.6|11
1643190640000|2022-01-26 09:50:40|337.85|337.65|337.8|337.65|337.85|337.65|337.8|337.65|4
1643190650000|2022-01-26 09:50:50|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.55|8
1643190660000|2022-01-26 09:51:00|337.8|337.65|337.8|337.65|337.8|337.65|337.8|337.65|9
1643190690000|2022-01-26 09:51:30|337.85|337.6|337.85|337.7|337.85|337.7|337.85|337.6|18
1643190700000|2022-01-26 09:51:40||337.6||337.6||337.6||337.6|7
1643190790000|2022-01-26 09:53:10|||||||||7
1643190850000|2022-01-26 09:54:10|337.8|337.55|337.75|337.55|337.8|337.55|337.75|337.55|1
1643190860000|2022-01-26 09:54:20|337.7|337.5|337.7|337.5|337.7|337.5|337.7|337.5|0
1643190870000|2022-01-26 09:54:30|337.65||337.7||337.7||337.65||0
1643190880000|2022-01-26 09:54:40|337.65|337.45|337.65|337.45|337.65|337.45|337.6|337.45|0
1643190890000|2022-01-26 09:54:50||337.5||337.45||337.5||337.45|1
1643190920000|2022-01-26 09:55:20|337.6|337.4|337.6|337.4|337.65|337.4|337.6|337.4|1
1643190960000|2022-01-26 09:56:00|337.55||337.6||337.6||337.55||0
1643190980000|2022-01-26 09:56:20|||||||||3
1643191000000|2022-01-26 09:56:40|337.65||337.65||337.65||337.65||6
1643191010000|2022-01-26 09:56:50|337.6||337.6||337.6||337.6||0
1643191020000|2022-01-26 09:57:00|337.65||337.6||337.65||337.6||0
1643191030000|2022-01-26 09:57:10|337.65||337.65||337.65||337.6||2
1643191040000|2022-01-26 09:57:20|||||||||2
1643191050000|2022-01-26 09:57:30|337.6||337.6||337.6||337.6||0
1643191070000|2022-01-26 09:57:50|337.55|337.35|337.55|337.4|337.55|337.4|337.55|337.35|2
1643191080000|2022-01-26 09:58:00|337.6||337.6||337.6||337.6||31
1643191090000|2022-01-26 09:58:10|337.65||337.65||337.65||337.6||2
1643191100000|2022-01-26 09:58:20||337.45||337.45||337.45||337.45|0
1643191110000|2022-01-26 09:58:30||337.5||337.5||337.5||337.5|0
1643191120000|2022-01-26 09:58:40||337.45||337.5||337.5||337.45|0
1643191130000|2022-01-26 09:58:50|337.7|337.55|337.7|337.55|337.75|337.6|337.7|337.55|0
1643191140000|2022-01-26 09:59:00|337.75|337.6|337.8|337.65|337.85|337.65|337.75|337.6|1
1643191150000|2022-01-26 09:59:10|337.85|337.7|337.8|337.65|337.85|337.7|337.8|337.65|4
1643191190000|2022-01-26 09:59:50|337.85|337.7|337.85|337.7|337.85|337.7|337.85|337.65|1
1643191200000|2022-01-26 10:00:00|337.8|337.65|337.85|337.65|337.85|337.7|337.75|337.6|2
1643191210000|2022-01-26 10:00:10|337.8|337.7|337.85|337.65|337.85|337.7|337.8|337.65|1
1643191220000|2022-01-26 10:00:20|337.8|337.6|337.8|337.6|337.85|337.65|337.75|337.6|0
1643191230000|2022-01-26 10:00:30|337.75|337.55|337.8|337.6|337.8|337.6|337.7|337.55|0
1643191240000|2022-01-26 10:00:40|337.75|337.55|337.7|337.5|337.75|337.55|337.7|337.5|0
1643191250000|2022-01-26 10:00:50|337.65|337.45|337.6|337.4|337.7|337.5|337.6|337.4|0
1643191260000|2022-01-26 10:01:00|337.55|337.45|337.6|337.4|337.6|337.45|337.55|337.4|1
1643191270000|2022-01-26 10:01:10|337.55|337.45|337.6|337.4|337.6|337.45|337.55|337.4|0
1643191280000|2022-01-26 10:01:20|337.55|337.45|337.55|337.35|337.55|337.45|337.55|337.35|2
1643191290000|2022-01-26 10:01:30|337.5||337.55||337.55||337.5||0
1643191300000|2022-01-26 10:01:40|337.5||337.5||337.55||337.5||0
1643191310000|2022-01-26 10:01:50||337.3||337.3||337.35||337.3|1
1643191320000|2022-01-26 10:02:00||337.35||337.3||337.35||337.3|0
1643191330000|2022-01-26 10:02:10|337.45||337.5||337.5||337.45||1
1643191340000|2022-01-26 10:02:20||337.35||337.35||337.35||337.35|1
1643191350000|2022-01-26 10:02:30||337.3||337.3||337.3||337.3|0
1643191360000|2022-01-26 10:02:40|337.45||337.45||337.45||337.45||0
1643191370000|2022-01-26 10:02:50|337.5|337.35|337.45|337.25|337.5|337.35|337.45|337.25|1
1643191380000|2022-01-26 10:03:00|337.4||337.45||337.45||337.4||0
1643191390000|2022-01-26 10:03:10|337.4|337.3|337.45|337.25|337.45|337.3|337.4|337.25|0
1643191400000|2022-01-26 10:03:20||337.3||337.25||337.3||337.25|0
1643191410000|2022-01-26 10:03:30|337.5|337.3|337.55|337.35|337.55|337.4|337.5|337.25|1
1643191420000|2022-01-26 10:03:40||337.4||337.35||337.4||337.35|0
1643191430000|2022-01-26 10:03:50||337.4||337.35||337.4||337.35|0
1643191440000|2022-01-26 10:04:00||337.4||337.35||337.4||337.35|0
1643191450000|2022-01-26 10:04:10|337.5|337.4|337.55|337.4|337.55|337.4|337.5|337.35|0
1643191460000|2022-01-26 10:04:20||337.35||337.35||337.4||337.35|0
1643191470000|2022-01-26 10:04:30||337.4||337.4||337.4||337.35|0
1643191480000|2022-01-26 10:04:40|337.6|337.35|337.55|337.35|337.6|337.4|337.55|337.35|0
1643191490000|2022-01-26 10:04:50||337.4||337.35||337.4||337.35|0
1643191500000|2022-01-26 10:05:00|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|0
1643191510000|2022-01-26 10:05:10|337.55|337.35|337.5|337.3|337.55|337.35|337.5|337.3|0
1643191520000|2022-01-26 10:05:20|337.55|337.35|337.55|337.35|337.55|337.35|337.55|337.3|0
1643191530000|2022-01-26 10:05:30||337.4||337.35||337.4||337.35|0
1643191540000|2022-01-26 10:05:40||337.4||337.4||337.4||337.35|0
1643191550000|2022-01-26 10:05:50||337.35||337.4||337.4||337.35|0
1643191560000|2022-01-26 10:06:00|337.5|337.35|337.5|337.3|337.55|337.35|337.5|337.3|4
1643191570000|2022-01-26 10:06:10|337.45||337.5||337.5||337.45||1
1643191580000|2022-01-26 10:06:20|337.45||337.45||337.45||337.45||0
1643191590000|2022-01-26 10:06:30|337.5||337.45||337.5||337.45||0
1643191600000|2022-01-26 10:06:40|337.5|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643191610000|2022-01-26 10:06:50|337.45|337.25|337.5|337.3|337.5|337.3|337.45|337.25|0
1643191620000|2022-01-26 10:07:00|337.45|337.25|337.45|337.3|337.5|337.3|337.45|337.25|0
1643191630000|2022-01-26 10:07:10|337.5|337.25|337.5|337.3|337.5|337.3|337.45|337.25|0
1643191640000|2022-01-26 10:07:20||337.25||337.3||337.3||337.25|0
1643191650000|2022-01-26 10:07:30|337.55|337.35|337.55|337.35|337.55|337.35|337.55|337.35|1
1643191660000|2022-01-26 10:07:40||337.4||337.4||337.4||337.35|0
1643191670000|2022-01-26 10:07:50||337.35||337.35||337.4||337.35|0
1643191680000|2022-01-26 10:08:00|337.5||337.55||337.55||337.5||0
1643191690000|2022-01-26 10:08:10|337.5||337.55||337.55||337.5||0
1643191710000|2022-01-26 10:08:30|337.5|337.3|337.5|337.3|337.55|337.3|337.45|337.3|1
1643191720000|2022-01-26 10:08:40|337.45||337.45||337.5||337.45||0
1643191730000|2022-01-26 10:08:50||337.25||337.25||337.3||337.25|0
1643191740000|2022-01-26 10:09:00||337.3||337.25||337.3||337.25|0
1643191750000|2022-01-26 10:09:10||337.3||337.3||337.3||337.25|0
1643191760000|2022-01-26 10:09:20||337.25||337.25||337.3||337.25|0
1643191770000|2022-01-26 10:09:30|337.5|337.3|337.5|337.25|337.5|337.3|337.45|337.25|2
1643191780000|2022-01-26 10:09:40|337.45|337.3|337.45|337.25|337.5|337.3|337.4|337.25|0
1643191790000|2022-01-26 10:09:50|337.4||337.45||337.45||337.4||0
1643191800000|2022-01-26 10:10:00||337.3||337.25||337.3||337.25|0
1643191820000|2022-01-26 10:10:20|337.4||337.45||337.45||337.4||0
1643191830000|2022-01-26 10:10:30||337.3||337.25||337.3||337.25|0
1643191840000|2022-01-26 10:10:40|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.25|1
1643191850000|2022-01-26 10:10:50|337.45|337.25|337.45|337.25|337.45|337.3|337.45|337.25|0
1643191860000|2022-01-26 10:11:00||337.3||337.3||337.3||337.3|0
1643191870000|2022-01-26 10:11:10||337.25||337.3||337.3||337.25|0
1643191880000|2022-01-26 10:11:20|337.5|337.25|337.5|337.3|337.5|337.3|337.5|337.25|0
1643191890000|2022-01-26 10:11:30|337.45|337.25|337.5|337.3|337.5|337.3|337.45|337.25|0
1643191900000|2022-01-26 10:11:40|337.55|337.35|337.55|337.35|337.55|337.35|337.55|337.35|1
1643191920000|2022-01-26 10:12:00|337.5||337.55||337.55||337.5||0
1643191930000|2022-01-26 10:12:10|337.5|337.4|337.55|337.4|337.55|337.4|337.5|337.4|0
1643191940000|2022-01-26 10:12:20|337.6||337.6||337.6||337.6||0
1643191950000|2022-01-26 10:12:30|337.55|337.35|337.55|337.35|337.55|337.4|337.55|337.35|0
1643191960000|2022-01-26 10:12:40||337.4||337.35||337.4||337.35|0
1643191970000|2022-01-26 10:12:50||337.4||337.35||337.4||337.35|0
1643191980000|2022-01-26 10:13:00|337.5|337.4|337.5|337.35|337.55|337.4|337.5|337.35|0
1643191990000|2022-01-26 10:13:10|337.55||337.55||337.55||337.5||0
1643192000000|2022-01-26 10:13:20||337.4||337.35||337.4||337.35|0
1643192010000|2022-01-26 10:13:30|||||||||10
1643192020000|2022-01-26 10:13:40|337.5||337.55||337.55||337.5||0
1643192030000|2022-01-26 10:13:50||337.4||337.4||337.4||337.35|0
1643192040000|2022-01-26 10:14:00||337.35||337.4||337.4||337.35|0
1643192050000|2022-01-26 10:14:10||337.35||337.4||337.4||337.35|0
1643192060000|2022-01-26 10:14:20||337.35||337.4||337.4||337.35|0
1643192070000|2022-01-26 10:14:30||337.35||337.4||337.4||337.35|0
1643192080000|2022-01-26 10:14:40|337.5|337.35|337.55|337.35|337.55|337.4|337.5|337.35|0
1643192090000|2022-01-26 10:14:50|337.5||337.55||337.55||337.5||0
1643192100000|2022-01-26 10:15:00||337.4||337.35||337.4||337.35|0
1643192110000|2022-01-26 10:15:10|337.5|337.4|337.55|337.35|337.55|337.4|337.5|337.35|0
1643192120000|2022-01-26 10:15:20||337.4||337.4||337.4||337.35|0
1643192130000|2022-01-26 10:15:30||337.35||337.4||337.4||337.35|0
1643192140000|2022-01-26 10:15:40||337.35||337.4||337.4||337.35|0
1643192150000|2022-01-26 10:15:50||337.35||337.35||337.35||337.35|0
1643192160000|2022-01-26 10:16:00|337.5|337.4|337.5|337.35|337.55|337.4|337.5|337.35|0
1643192170000|2022-01-26 10:16:10|337.55||337.55||337.55||337.55||0
1643192180000|2022-01-26 10:16:20|337.5||337.55||337.55||337.5||0
1643192200000|2022-01-26 10:16:40|337.5|337.3|337.5|337.35|337.5|337.35|337.5|337.3|4
1643192210000|2022-01-26 10:16:50||337.3||337.35||337.35||337.3|0
1643192220000|2022-01-26 10:17:00||337.3||337.3||337.35||337.3|0
1643192230000|2022-01-26 10:17:10|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643192240000|2022-01-26 10:17:20|337.45||337.45||337.5||337.45||0
1643192250000|2022-01-26 10:17:30|337.5||337.5||337.5||337.45||0
1643192260000|2022-01-26 10:17:40||337.35||337.3||337.35||337.3|0
1643192270000|2022-01-26 10:17:50|337.45|337.35|337.45|337.3|337.45|337.35|337.45|337.3|0
1643192280000|2022-01-26 10:18:00|337.4|337.25|337.45|337.3|337.45|337.3|337.4|337.25|5
1643192290000|2022-01-26 10:18:10||337.25||337.3||337.3||337.25|5
1643192300000|2022-01-26 10:18:20||337.25||337.25||337.3||337.25|0
1643192310000|2022-01-26 10:18:30||337.3||337.25||337.3||337.25|0
1643192320000|2022-01-26 10:18:40||337.3||337.25||337.3||337.25|0
1643192330000|2022-01-26 10:18:50||337.3||337.25||337.3||337.25|0
1643192340000|2022-01-26 10:19:00|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|5
1643192350000|2022-01-26 10:19:10|337.55|337.35|337.5|337.35|337.55|337.35|337.5|337.35|7
1643192360000|2022-01-26 10:19:20|337.55||337.55||337.55||337.55||0
1643192370000|2022-01-26 10:19:30|337.5||337.55||337.55||337.5||1
1643192380000|2022-01-26 10:19:40|337.5||337.55||337.55||337.5||0
1643192390000|2022-01-26 10:19:50|337.5||337.5||337.55||337.5||0
1643192400000|2022-01-26 10:20:00|337.55||337.5||337.55||337.5||0
1643192410000|2022-01-26 10:20:10|337.45|337.3|337.5|337.3|337.5|337.3|337.45|337.3|1
1643192420000|2022-01-26 10:20:20|337.45||337.45||337.45||337.45||0
1643192430000|2022-01-26 10:20:30|337.5|337.35|337.5|337.35|337.5|337.35|337.45|337.35|1
1643192440000|2022-01-26 10:20:40|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|1
1643192450000|2022-01-26 10:20:50|337.5|337.35|337.5|337.35|337.5|337.35|337.45|337.3|0
1643192470000|2022-01-26 10:21:10|337.55|337.4|337.55|337.4|337.6|337.45|337.55|337.4|10
1643192490000|2022-01-26 10:21:30||337.35||337.4||337.4||337.35|0
1643192500000|2022-01-26 10:21:40|337.6|337.45|337.6|337.45|337.65|337.45|337.6|337.45|0
1643192510000|2022-01-26 10:21:50||337.4||337.45||337.45||337.4|1
1643192520000|2022-01-26 10:22:00|337.65|337.5|337.65|337.5|337.7|337.55|337.65|337.5|3
1643192530000|2022-01-26 10:22:10|337.7|337.55|337.7|337.5|337.7|337.55|337.65|337.5|2
1643192540000|2022-01-26 10:22:20|337.65|337.45|337.65|337.45|337.7|337.45|337.65|337.45|1
1643192550000|2022-01-26 10:22:30|337.7|337.5|337.75|337.6|337.8|337.65|337.7|337.5|60
1643192560000|2022-01-26 10:22:40|337.8|337.55|337.75|337.55|337.8|337.55|337.75|337.55|3
1643192580000|2022-01-26 10:23:00|337.7|337.5|337.7|337.5|337.7|337.5|337.65|337.5|0
1643192590000|2022-01-26 10:23:10|337.65|337.45|337.65|337.45|337.7|337.5|337.65|337.45|0
1643192600000|2022-01-26 10:23:20|337.6||337.65||337.65||337.6||0
1643192610000|2022-01-26 10:23:30|337.6||337.65||337.65||337.6||0
1643192620000|2022-01-26 10:23:40||337.5||337.5||337.5||337.5|0
1643192630000|2022-01-26 10:23:50|337.6|337.45|337.65|337.45|337.65|337.45|337.6|337.45|1
1643192640000|2022-01-26 10:24:00|337.6||337.6||337.65||337.6||0
1643192650000|2022-01-26 10:24:10|337.65|337.5|337.65|337.5|337.65|337.5|337.65|337.5|0
1643192660000|2022-01-26 10:24:20|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|2
1643192670000|2022-01-26 10:24:30|337.65||337.6||337.65||337.6||0
1643192680000|2022-01-26 10:24:40|337.65||337.65||337.65||337.6||0
1643192690000|2022-01-26 10:24:50|337.6|337.5|337.6|337.45|337.6|337.5|337.6|337.45|0
1643192700000|2022-01-26 10:25:00||337.4||337.4||337.45||337.4|1
1643192710000|2022-01-26 10:25:10|337.55||337.6||337.6||337.55||0
1643192720000|2022-01-26 10:25:20||337.45||337.45||337.45||337.45|0
1643192730000|2022-01-26 10:25:30|337.7|337.5|337.65|337.5|337.7|337.5|337.65|337.5|9
1643192760000|2022-01-26 10:26:00||337.45||337.45||337.45||337.45|2
1643192770000|2022-01-26 10:26:10|337.6|337.5|337.6|337.45|337.65|337.5|337.6|337.45|0
1643192780000|2022-01-26 10:26:20|337.65|337.4|337.6|337.4|337.65|337.4|337.6|337.4|0
1643192790000|2022-01-26 10:26:30|337.55|337.45|337.6|337.4|337.6|337.45|337.55|337.4|2
1643192800000|2022-01-26 10:26:40||337.45||337.45||337.45||337.45|0
1643192810000|2022-01-26 10:26:50|337.65|337.5|337.65|337.5|337.65|337.5|337.65|337.5|1
1643192820000|2022-01-26 10:27:00|337.7||337.7||337.7||337.65||1
1643192830000|2022-01-26 10:27:10|337.65||337.65||337.65||337.65||0
1643192840000|2022-01-26 10:27:20||337.45||337.45||337.45||337.45|3
1643192850000|2022-01-26 10:27:30|337.6||337.6||337.6||337.6||0
1643192880000|2022-01-26 10:28:00|337.65|337.5|337.65|337.5|337.7|337.5|337.65|337.5|2
1643192930000|2022-01-26 10:28:50|||||||||1
1643192960000|2022-01-26 10:29:20|||||||||2
1643192970000|2022-01-26 10:29:30|337.6|337.45|337.65|337.45|337.65|337.5|337.6|337.4|3
1643192980000|2022-01-26 10:29:40|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|0
1643193000000|2022-01-26 10:30:00|337.65|337.55|337.75|337.55|337.75|337.55|337.65|337.5|4
1643193010000|2022-01-26 10:30:10|337.7|337.6|337.7|337.55|337.75|337.6|337.7|337.55|0
1643193020000|2022-01-26 10:30:20|337.65|337.5|337.7|337.55|337.7|337.55|337.65|337.5|149
1643193030000|2022-01-26 10:30:30|337.65|337.5|337.65|337.5|337.7|337.5|337.65|337.5|2
1643193040000|2022-01-26 10:30:40|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|0
1643193050000|2022-01-26 10:30:50|337.65|337.5|337.65|337.5|337.65|337.5|337.6|337.45|0
1643193060000|2022-01-26 10:31:00|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.5|2
1643193070000|2022-01-26 10:31:10||337.5||337.5||337.55||337.5|0
1643193080000|2022-01-26 10:31:20|337.65|337.55|337.7|337.5|337.7|337.55|337.65|337.5|1
1643193090000|2022-01-26 10:31:30||337.55||337.55||337.55||337.55|0
1643193120000|2022-01-26 10:32:00|337.75|337.6|337.8|337.65|337.8|337.65|337.75|337.55|2
1643193130000|2022-01-26 10:32:10|337.75|337.6|337.75|337.55|337.75|337.6|337.75|337.55|23
1643193140000|2022-01-26 10:32:20||337.6||337.55||337.6||337.55|1
1643193150000|2022-01-26 10:32:30||337.6||337.55||337.6||337.55|0
1643193160000|2022-01-26 10:32:40|337.7|337.6|337.7|337.55|337.7|337.6|337.7|337.55|0
1643193170000|2022-01-26 10:32:50|337.75|337.5|337.65|337.5|337.75|337.55|337.65|337.5|1
1643193190000|2022-01-26 10:33:10|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|1
1643193200000|2022-01-26 10:33:20||337.4||337.4||337.4||337.4|0
1643193210000|2022-01-26 10:33:30|337.55|337.45|337.6|337.45|337.6|337.45|337.55|337.45|0
1643193230000|2022-01-26 10:33:50|||||||||3
1643193260000|2022-01-26 10:34:20|337.55|337.4|337.6|337.4|337.6|337.4|337.55|337.4|1
1643193270000|2022-01-26 10:34:30||337.45||337.45||337.45||337.45|0
1643193280000|2022-01-26 10:34:40|337.65|337.5|337.65|337.45|337.65|337.5|337.65|337.45|3
1643193290000|2022-01-26 10:34:50|337.7|337.5|337.65|337.5|337.7|337.5|337.65|337.45|0
1643193300000|2022-01-26 10:35:00|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.55|0
1643193310000|2022-01-26 10:35:10|337.75|337.6|337.75|337.55|337.75|337.6|337.75|337.55|0
1643193320000|2022-01-26 10:35:20|337.7|337.6|337.75|337.55|337.75|337.6|337.7|337.55|0
1643193330000|2022-01-26 10:35:30|337.7|337.6|337.7|337.55|337.75|337.6|337.7|337.55|4
1643193340000|2022-01-26 10:35:40|337.75|337.6|337.75|337.55|337.75|337.6|337.75|337.55|0
1643193350000|2022-01-26 10:35:50|337.7||337.7||337.7||337.7||0
1643193360000|2022-01-26 10:36:00|337.65|337.5|337.65|337.5|337.7|337.5|337.65|337.5|0
1643193370000|2022-01-26 10:36:10|337.7|337.55|337.75|337.55|337.75|337.55|337.7|337.55|2
1643193380000|2022-01-26 10:36:20|337.7|337.6|337.75|337.6|337.75|337.6|337.7|337.55|96
1643193390000|2022-01-26 10:36:30|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.55|1
1643193400000|2022-01-26 10:36:40|337.75|337.6|337.75|337.55|337.75|337.6|337.7|337.55|0
1643193410000|2022-01-26 10:36:50|337.7|337.5|337.7|337.55|337.75|337.55|337.7|337.5|0
1643193420000|2022-01-26 10:37:00||337.5||337.5||337.55||337.5|0
1643193430000|2022-01-26 10:37:10|337.65|337.45|337.65|337.45|337.7|337.45|337.65|337.45|1
1643193440000|2022-01-26 10:37:20||337.5||337.5||337.5||337.5|1
1643193450000|2022-01-26 10:37:30|337.7|337.55|337.7|337.55|337.7|337.55|337.65|337.5|44
1643193460000|2022-01-26 10:37:40|337.75||337.7||337.75||337.7||6
1643193470000|2022-01-26 10:37:50|337.75||337.7||337.75||337.7||13
1643193480000|2022-01-26 10:38:00|337.75|337.5|337.7|337.55|337.75|337.55|337.65|337.5|13
1643193490000|2022-01-26 10:38:10|337.75||337.7||337.75||337.7||3
1643193500000|2022-01-26 10:38:20|337.75||337.7||337.75||337.7||4
1643193510000|2022-01-26 10:38:30|337.65|337.5|337.7|337.55|337.7|337.55|337.65|337.5|4
1643193520000|2022-01-26 10:38:40|337.75||337.7||337.75||337.7||5
1643193530000|2022-01-26 10:38:50|337.75|337.6|337.7|337.55|337.75|337.6|337.7|337.55|3
1643193540000|2022-01-26 10:39:00|||||||||2
1643193550000|2022-01-26 10:39:10|337.65|337.5|337.7|337.5|337.7|337.5|337.65|337.5|9
1643193560000|2022-01-26 10:39:20|337.65|337.55|337.7|337.5|337.7|337.55|337.65|337.5|1
1643193570000|2022-01-26 10:39:30||337.55||337.55||337.55||337.55|0
1643193580000|2022-01-26 10:39:40|337.65|337.5|337.65|337.5|337.7|337.5|337.65|337.5|1
1643193600000|2022-01-26 10:40:00|337.7|337.45|337.7|337.55|337.7|337.55|337.7|337.45|2
1643193610000|2022-01-26 10:40:10|||||||||1
1643193650000|2022-01-26 10:40:50|337.75||337.7||337.75||337.7||2
1643193670000|2022-01-26 10:41:10|337.65|337.5|337.65|337.5|337.65|337.5|337.65|337.5|4
1643193680000|2022-01-26 10:41:20|337.6|337.45|337.65|337.5|337.65|337.5|337.6|337.45|2
1643193700000|2022-01-26 10:41:40|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.55|1
1643193710000|2022-01-26 10:41:50|||||||||7
1643193720000|2022-01-26 10:42:00|337.75||337.7||337.75||337.7||6
1643193730000|2022-01-26 10:42:10|337.65|337.5|337.65|337.5|337.7|337.5|337.65|337.5|3
1643193760000|2022-01-26 10:42:40|337.6|337.45|337.6|337.4|337.6|337.45|337.6|337.4|3
1643193780000|2022-01-26 10:43:00||337.45||337.45||337.45||337.45|0
1643193790000|2022-01-26 10:43:10|337.55|337.4|337.55|337.4|337.6|337.4|337.55|337.4|0
1643193800000|2022-01-26 10:43:20|337.6||337.6||337.6||337.55||3
1643193810000|2022-01-26 10:43:30|337.55|337.45|337.65|337.45|337.65|337.5|337.55|337.45|0
1643193820000|2022-01-26 10:43:40||337.5||337.5||337.5||337.45|0
1643193830000|2022-01-26 10:43:50|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|2
1643193840000|2022-01-26 10:44:00||337.4||337.45||337.45||337.4|0
1643193850000|2022-01-26 10:44:10|337.65||337.6||337.65||337.6||0
1643193860000|2022-01-26 10:44:20||337.4||337.4||337.4||337.4|4
1643193870000|2022-01-26 10:44:30|337.55||337.6||337.6||337.55||0
1643193880000|2022-01-26 10:44:40|337.55||337.55||337.6||337.55||0
1643193890000|2022-01-26 10:44:50|337.6|337.35|337.55|337.35|337.6|337.35|337.55|337.35|2
1643193900000|2022-01-26 10:45:00|337.5||337.55||337.55||337.5||0
1643193910000|2022-01-26 10:45:10|337.5|337.4|337.5|337.35|337.55|337.4|337.5|337.35|0
1643193920000|2022-01-26 10:45:20|337.6|337.4|337.6|337.45|337.6|337.45|337.6|337.4|1
1643193930000|2022-01-26 10:45:30|337.55|337.4|337.55|337.4|337.6|337.4|337.55|337.4|1
1643193940000|2022-01-26 10:45:40|337.6|337.45|337.55|337.4|337.6|337.45|337.55|337.4|2
1643193950000|2022-01-26 10:45:50||337.35||337.4||337.4||337.35|0
1643193960000|2022-01-26 10:46:00|337.5|337.35|337.55|337.35|337.55|337.4|337.5|337.35|1
1643193970000|2022-01-26 10:46:10|337.5|337.4|337.55|337.4|337.55|337.4|337.5|337.4|1
1643193990000|2022-01-26 10:46:30|337.5|337.35|337.5|337.3|337.55|337.35|337.5|337.3|3
1643194000000|2022-01-26 10:46:40||337.35||337.35||337.35||337.35|0
1643194010000|2022-01-26 10:46:50|337.45|337.3|337.5|337.3|337.5|337.3|337.45|337.3|1
1643194020000|2022-01-26 10:47:00||337.35||337.3||337.35||337.3|0
1643194030000|2022-01-26 10:47:10|337.45||337.45||337.5||337.45||0
1643194040000|2022-01-26 10:47:20|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.4|6
1643194060000|2022-01-26 10:47:40|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.4|3
1643194070000|2022-01-26 10:47:50|337.65||337.6||337.65||337.6||0
1643194080000|2022-01-26 10:48:00|337.65||337.65||337.65||337.65||0
1643194090000|2022-01-26 10:48:10|337.6|337.5|337.65|337.5|337.65|337.5|337.6|337.5|3
1643194100000|2022-01-26 10:48:20||337.45||337.45||337.5||337.45|0
1643194110000|2022-01-26 10:48:30||337.5||337.45||337.5||337.45|0
1643194120000|2022-01-26 10:48:40|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.5|11
1643194140000|2022-01-26 10:49:00||337.5||337.55||337.55||337.5|3
1643194180000|2022-01-26 10:49:40||337.5||337.5||337.5||337.5|4
1643194190000|2022-01-26 10:49:50|337.65|337.55|337.65|337.5|337.65|337.55|337.65|337.5|0
1643194200000|2022-01-26 10:50:00||337.45||337.45||337.45||337.45|0
1643194210000|2022-01-26 10:50:10|337.6|337.5|337.65|337.5|337.65|337.5|337.6|337.5|0
1643194220000|2022-01-26 10:50:20|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.55|1
1643194250000|2022-01-26 10:50:50|337.75||337.7||337.75||337.7||2
1643194290000|2022-01-26 10:51:30|337.65|337.5|337.65|337.5|337.65|337.5|337.65|337.45|2
1643194300000|2022-01-26 10:51:40||337.45||337.45||337.5||337.45|0
1643194310000|2022-01-26 10:51:50|337.6|337.5|337.65|337.5|337.65|337.5|337.6|337.45|0
1643194330000|2022-01-26 10:52:10||337.45||337.5||337.5||337.45|0
1643194340000|2022-01-26 10:52:20|337.7|337.45|337.7|337.55|337.7|337.55|337.7|337.45|2
1643194390000|2022-01-26 10:53:10|||||||||6
1643194410000|2022-01-26 10:53:30|||||||||1
1643194430000|2022-01-26 10:53:50|337.75||337.7||337.75||337.7||7
1643194450000|2022-01-26 10:54:10|||||||||4
1643194470000|2022-01-26 10:54:30|||||||||1
1643194530000|2022-01-26 10:55:30|337.75||337.7||337.75||337.7||2
1643194540000|2022-01-26 10:55:40|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.6|0
1643194550000|2022-01-26 10:55:50|337.8||337.8||337.8||337.75||0
1643194560000|2022-01-26 10:56:00|337.75|337.65|337.8|337.6|337.9|337.7|337.75|337.6|23
1643194570000|2022-01-26 10:56:10|337.75||337.8||337.8||337.75||1
1643194580000|2022-01-26 10:56:20||337.65||337.6||337.65||337.6|0
1643194590000|2022-01-26 10:56:30||337.65||337.65||337.65||337.6|0
1643194610000|2022-01-26 10:56:50|337.85|337.7|337.85|337.7|337.85|337.7|337.85|337.65|1
1643194620000|2022-01-26 10:57:00|337.8|337.65|337.8|337.65|337.8|337.65|337.75|337.6|10
1643194630000|2022-01-26 10:57:10|337.85||337.8||337.85||337.8||0
1643194650000|2022-01-26 10:57:30|337.75|337.6|337.75|337.6|337.8|337.6|337.75|337.6|4
1643194660000|2022-01-26 10:57:40|337.7|337.55|337.7|337.55|337.75|337.55|337.7|337.55|0
1643194680000|2022-01-26 10:58:00|337.75|337.6|337.75|337.6|337.8|337.65|337.75|337.6|5
1643194700000|2022-01-26 10:58:20|337.8|337.65|337.8|337.65|337.8|337.65|337.8|337.65|2
1643194710000|2022-01-26 10:58:30|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.55|8
1643194720000|2022-01-26 10:58:40|337.8|337.55|337.75|337.6|337.8|337.65|337.75|337.55|8
1643194730000|2022-01-26 10:58:50|337.7|337.55|337.75|337.6|337.75|337.6|337.7|337.55|1
1643194740000|2022-01-26 10:59:00|337.7|337.55|337.75|337.55|337.75|337.55|337.7|337.55|0
1643194750000|2022-01-26 10:59:10||337.6||337.55||337.6||337.55|1
1643194760000|2022-01-26 10:59:20||337.6||337.6||337.6||337.6|0
1643194780000|2022-01-26 10:59:40|337.7|337.55|337.75|337.6|337.75|337.6|337.7|337.55|2
1643194790000|2022-01-26 10:59:50|337.8|337.65|337.8|337.6|337.8|337.65|337.8|337.6|3
1643194800000|2022-01-26 11:00:00|337.75|337.65|337.85|337.65|337.85|337.7|337.75|337.65|7
1643194810000|2022-01-26 11:00:10|337.8|337.7|337.9|337.7|337.9|337.75|337.8|337.65|1
1643194820000|2022-01-26 11:00:20||337.75||337.75||337.75||337.75|0
1643194830000|2022-01-26 11:00:30|337.85|337.7|337.85|337.7|337.85|337.7|337.85|337.7|4
1643194850000|2022-01-26 11:00:50|337.9|337.75|337.9|337.75|337.95|337.75|337.9|337.75|5
1643194860000|2022-01-26 11:01:00|337.95|337.7|337.9|337.75|337.95|337.75|337.9|337.7|0
1643194870000|2022-01-26 11:01:10|337.95|337.8|337.95|337.8|337.95|337.8|337.9|337.8|1
1643194880000|2022-01-26 11:01:20|337.9|337.75|337.95|337.75|337.95|337.75|337.9|337.7|3
1643194890000|2022-01-26 11:01:30|337.9|337.7|337.9|337.7|337.95|337.75|337.9|337.7|0
1643194900000|2022-01-26 11:01:40|337.85||337.9||337.9||337.85||0
1643194910000|2022-01-26 11:01:50|337.85|337.65|337.85|337.65|337.9|337.65|337.8|337.65|0
1643194920000|2022-01-26 11:02:00|337.8||337.8||337.8||337.8||7
1643194930000|2022-01-26 11:02:10|337.85||337.8||337.85||337.8||4
1643194960000|2022-01-26 11:02:40|||||||||2
1643195000000|2022-01-26 11:03:20|337.75|337.6|337.8|337.65|337.85|337.65|337.75|337.6|20
1643195010000|2022-01-26 11:03:30|337.85||337.8||337.85||337.8||14
1643195020000|2022-01-26 11:03:40|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.6|6
1643195030000|2022-01-26 11:03:50|337.8|337.65|337.8|337.65|337.8|337.65|337.8|337.65|0
1643195040000|2022-01-26 11:04:00||337.6||337.65||337.65||337.6|2
1643195060000|2022-01-26 11:04:20|||||||||2
1643195070000|2022-01-26 11:04:30|337.85||337.8||337.85||337.8||7
1643195080000|2022-01-26 11:04:40|337.85||337.8||337.85||337.8||8
1643195100000|2022-01-26 11:05:00|337.75|337.6|337.8|337.6|337.8|337.65|337.75|337.6|4
1643195110000|2022-01-26 11:05:10|337.75||337.8||337.8||337.75||0
1643195120000|2022-01-26 11:05:20||337.65||337.65||337.65||337.65|0
1643195170000|2022-01-26 11:06:10|337.85||337.8||337.85||337.8||6
1643195200000|2022-01-26 11:06:40|||||||||2
1643195210000|2022-01-26 11:06:50|337.75|337.6|337.8|337.65|337.8|337.65|337.75|337.6|6
1643195240000|2022-01-26 11:07:20|337.85||337.8||337.85||337.8||10
1643195250000|2022-01-26 11:07:30|337.85||337.8||337.85||337.8||6
1643195310000|2022-01-26 11:08:30|||||||||8
1643195320000|2022-01-26 11:08:40|337.75|337.6|337.8|337.65|337.8|337.65|337.75|337.6|8
1643195330000|2022-01-26 11:08:50|337.75|337.6|337.8|337.65|337.8|337.65|337.75|337.6|10
1643195340000|2022-01-26 11:09:00|337.75|337.6|337.75|337.6|337.8|337.65|337.75|337.6|9
1643195360000|2022-01-26 11:09:20||337.55||337.6||337.6||337.55|4
1643195370000|2022-01-26 11:09:30|337.7|337.55|337.75|337.6|337.75|337.6|337.7|337.55|16
1643195390000|2022-01-26 11:09:50|337.7|337.55|337.75|337.6|337.75|337.6|337.7|337.55|8
1643195400000|2022-01-26 11:10:00||337.55||337.6||337.6||337.55|1
1643195410000|2022-01-26 11:10:10|337.8|337.65|337.75|337.6|337.8|337.65|337.75|337.6|21
1643195420000|2022-01-26 11:10:20|337.8||337.75||337.8||337.75||0
1643195430000|2022-01-26 11:10:30|337.8|337.65|337.8|337.65|337.8|337.65|337.8|337.65|2
1643195440000|2022-01-26 11:10:40|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.6|1
1643195460000|2022-01-26 11:11:00|337.7|337.5|337.7|337.55|337.7|337.55|337.7|337.5|19
1643195470000|2022-01-26 11:11:10|337.65|337.5|337.7|337.5|337.7|337.5|337.65|337.5|4
1643195480000|2022-01-26 11:11:20|337.65|337.55|337.7|337.55|337.7|337.55|337.65|337.5|1
1643195530000|2022-01-26 11:12:10|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.6|20
1643195540000|2022-01-26 11:12:20|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.55|7
1643195550000|2022-01-26 11:12:30|337.65|337.5|337.7|337.5|337.7|337.5|337.65|337.5|3
1643195560000|2022-01-26 11:12:40|337.65||337.65||337.7||337.65||0
1643195570000|2022-01-26 11:12:50|337.7|337.55|337.65|337.5|337.7|337.55|337.65|337.5|3
1643195580000|2022-01-26 11:13:00|337.7|337.55|337.7|337.55|337.7|337.55|337.65|337.55|0
1643195590000|2022-01-26 11:13:10|337.65|337.5|337.65|337.5|337.65|337.5|337.65|337.45|5
1643195600000|2022-01-26 11:13:20||337.45||337.45||337.5||337.45|0
1643195610000|2022-01-26 11:13:30|337.6|337.5|337.65|337.45|337.65|337.5|337.6|337.45|0
1643195620000|2022-01-26 11:13:40|337.6|337.5|337.65|337.5|337.65|337.5|337.6|337.45|2
1643195630000|2022-01-26 11:13:50|337.6|337.45|337.65|337.45|337.65|337.5|337.6|337.45|0
1643195640000|2022-01-26 11:14:00|337.6||337.6||337.65||337.6||0
1643195650000|2022-01-26 11:14:10|337.65|337.5|337.7|337.55|337.7|337.55|337.65|337.5|2
1643195690000|2022-01-26 11:14:50|337.65|337.5|337.65|337.5|337.65|337.5|337.65|337.5|5
1643195700000|2022-01-26 11:15:00|337.7|337.55|337.7|337.5|337.7|337.55|337.65|337.5|1
1643195710000|2022-01-26 11:15:10|337.65|337.55|337.65|337.5|337.65|337.55|337.65|337.5|0
1643195720000|2022-01-26 11:15:20||337.45||337.5||337.5||337.45|0
1643195730000|2022-01-26 11:15:30|337.7|337.55|337.7|337.55|337.7|337.55|337.65|337.5|2
1643195740000|2022-01-26 11:15:40|337.65|337.45|337.65|337.5|337.65|337.5|337.65|337.45|6
1643195750000|2022-01-26 11:15:50|337.6|337.45|337.65|337.45|337.65|337.5|337.6|337.45|0
1643195760000|2022-01-26 11:16:00||337.5||337.5||337.5||337.45|0
1643195770000|2022-01-26 11:16:10|337.6|337.45|337.65|337.45|337.65|337.5|337.6|337.45|0
1643195780000|2022-01-26 11:16:20|337.6|337.5|337.65|337.45|337.65|337.5|337.6|337.45|1
1643195790000|2022-01-26 11:16:30||337.5||337.5||337.5||337.5|0
1643195800000|2022-01-26 11:16:40||337.45||337.5||337.5||337.45|0
1643195810000|2022-01-26 11:16:50|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.5|1
1643195820000|2022-01-26 11:17:00||337.5||337.55||337.55||337.5|0
1643195840000|2022-01-26 11:17:20|337.65|337.5|337.7|337.5|337.7|337.55|337.65|337.5|9
1643195850000|2022-01-26 11:17:30||337.55||337.5||337.55||337.5|0
1643195860000|2022-01-26 11:17:40||337.55||337.55||337.55||337.5|0
1643195870000|2022-01-26 11:17:50||337.5||337.5||337.55||337.5|0
1643195880000|2022-01-26 11:18:00||337.55||337.55||337.55||337.5|0
1643195890000|2022-01-26 11:18:10|337.65|337.5|337.65|337.45|337.65|337.5|337.6|337.45|1
1643195900000|2022-01-26 11:18:20||337.5||337.5||337.5||337.5|0
1643195910000|2022-01-26 11:18:30||337.45||337.5||337.5||337.45|0
1643195920000|2022-01-26 11:18:40||337.45||337.5||337.5||337.45|1
1643195940000|2022-01-26 11:19:00|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.55|4
1643195950000|2022-01-26 11:19:10|||||||||1
1643195960000|2022-01-26 11:19:20|||||||||2
1643195970000|2022-01-26 11:19:30|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.6|13
1643195980000|2022-01-26 11:19:40|337.7|337.55|337.7|337.55|337.75|337.55|337.7|337.55|6
1643195990000|2022-01-26 11:19:50|337.75|337.6|337.7|337.55|337.75|337.6|337.7|337.55|0
1643196000000|2022-01-26 11:20:00|337.65|337.5|337.7|337.5|337.7|337.5|337.65|337.5|2
1643196010000|2022-01-26 11:20:10|337.65||337.65||337.7||337.65||0
1643196030000|2022-01-26 11:20:30|337.6|337.45|337.65|337.45|337.65|337.45|337.6|337.45|1
1643196040000|2022-01-26 11:20:40|337.6|337.5|337.65|337.45|337.65|337.5|337.6|337.45|0
1643196050000|2022-01-26 11:20:50|337.6||337.65||337.65||337.6||0
1643196070000|2022-01-26 11:21:10|337.6||337.65||337.65||337.6||0
1643196080000|2022-01-26 11:21:20|337.6||337.6||337.6||337.6||7
1643196100000|2022-01-26 11:21:40|337.65||337.6||337.65||337.6||1
1643196140000|2022-01-26 11:22:20|337.55|337.4|337.55|337.4|337.6|337.4|337.55|337.35|2
1643196160000|2022-01-26 11:22:40|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|1
1643196170000|2022-01-26 11:22:50|||||||||4
1643196190000|2022-01-26 11:23:10|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.4|3
1643196200000|2022-01-26 11:23:20|337.5|337.35|337.55|337.35|337.55|337.35|337.5|337.35|0
1643196210000|2022-01-26 11:23:30|337.5|337.4|337.55|337.35|337.55|337.4|337.5|337.35|0
1643196220000|2022-01-26 11:23:40|337.5||337.5||337.5||337.5||0
1643196230000|2022-01-26 11:23:50|337.55||337.5||337.55||337.5||0
1643196240000|2022-01-26 11:24:00|337.55|337.3|337.5|337.3|337.55|337.35|337.5|337.3|0
1643196260000|2022-01-26 11:24:20|337.45||337.5||337.5||337.45||0
1643196280000|2022-01-26 11:24:40|337.45|337.25|337.45|337.25|337.45|337.3|337.45|337.25|0
1643196310000|2022-01-26 11:25:10|337.4||337.4||337.45||337.4||0
1643196320000|2022-01-26 11:25:20|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|1
1643196330000|2022-01-26 11:25:30|337.4|337.15|337.35|337.15|337.4|337.2|337.3|337.15|0
1643196340000|2022-01-26 11:25:40||337.2||337.15||337.2||337.15|0
1643196350000|2022-01-26 11:25:50||337.2||337.15||337.2||337.15|0
1643196360000|2022-01-26 11:26:00|337.3|337.1|337.3|337.1|337.35|337.1|337.25|337.1|0
1643196370000|2022-01-26 11:26:10|337.25|337.15|337.3|337.1|337.3|337.15|337.25|337.1|0
1643196380000|2022-01-26 11:26:20|337.25||337.3||337.3||337.25||3
1643196390000|2022-01-26 11:26:30|337.25||337.3||337.3||337.25||0
1643196400000|2022-01-26 11:26:40|337.25|337.05|337.25|337.1|337.3|337.1|337.25|337.05|0
1643196410000|2022-01-26 11:26:50|337.3||337.3||337.3||337.25||0
1643196420000|2022-01-26 11:27:00|337.25||337.3||337.3||337.25||0
1643196430000|2022-01-26 11:27:10|337.35|337.15|337.35|337.15|337.35|337.15|337.35|337.15|3
1643196440000|2022-01-26 11:27:20|337.4|337.2|337.35|337.2|337.4|337.2|337.35|337.15|1
1643196450000|2022-01-26 11:27:30||337.15||337.15||337.2||337.15|0
1643196460000|2022-01-26 11:27:40||337.2||337.15||337.2||337.15|0
1643196470000|2022-01-26 11:27:50|337.3|337.2|337.35|337.2|337.35|337.2|337.3|337.2|0
1643196480000|2022-01-26 11:28:00||337.15||337.15||337.2||337.15|1
1643196490000|2022-01-26 11:28:10|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|0
1643196500000|2022-01-26 11:28:20||337.15||337.1||337.15||337.1|0
1643196550000|2022-01-26 11:29:10||337.15||337.1||337.15||337.1|0
1643196560000|2022-01-26 11:29:20||337.15||337.15||337.15||337.15|0
1643196570000|2022-01-26 11:29:30|337.35|337.2|337.35|337.15|337.35|337.2|337.3|337.15|1
1643196580000|2022-01-26 11:29:40|337.3|337.1|337.3|337.1|337.35|337.1|337.25|337.1|0
1643196590000|2022-01-26 11:29:50|337.25||337.3||337.3||337.25||0
1643196600000|2022-01-26 11:30:00|337.25|337.15|337.3|337.15|337.3|337.15|337.25|337.1|0
1643196610000|2022-01-26 11:30:10|337.25|337.1|337.3|337.1|337.3|337.1|337.25|337.1|0
1643196620000|2022-01-26 11:30:20||337.15||337.1||337.15||337.1|0
1643196630000|2022-01-26 11:30:30||337.15||337.1||337.15||337.1|0
1643196640000|2022-01-26 11:30:40||337.15||337.1||337.15||337.1|56
1643196650000|2022-01-26 11:30:50|337.35|337.15|337.35|337.15|337.4|337.2|337.3|337.15|161
1643196660000|2022-01-26 11:31:00|337.3||337.35||337.35||337.3||0
1643196670000|2022-01-26 11:31:10|337.3||337.35||337.35||337.3||1
1643196690000|2022-01-26 11:31:30||337.2||337.15||337.2||337.15|1
1643196700000|2022-01-26 11:31:40||337.2||337.2||337.2||337.2|0
1643196710000|2022-01-26 11:31:50||337.15||337.15||337.15||337.15|0
1643196720000|2022-01-26 11:32:00||337.2||337.2||337.2||337.2|0
1643196730000|2022-01-26 11:32:10|337.3|337.15|337.35|337.15|337.35|337.2|337.3|337.15|0
1643196740000|2022-01-26 11:32:20||337.2||337.15||337.2||337.15|0
1643196750000|2022-01-26 11:32:30||337.2||337.2||337.2||337.2|0
1643196760000|2022-01-26 11:32:40||337.15||337.2||337.2||337.15|0
1643196770000|2022-01-26 11:32:50|337.3|337.15|337.3|337.15|337.35|337.2|337.3|337.15|2
1643196780000|2022-01-26 11:33:00|337.35|337.2|337.35|337.15|337.35|337.2|337.35|337.15|0
1643196790000|2022-01-26 11:33:10|337.4|337.2|337.4|337.2|337.45|337.25|337.4|337.2|2
1643196800000|2022-01-26 11:33:20||337.25||337.2||337.25||337.2|0
1643196810000|2022-01-26 11:33:30||337.25||337.25||337.25||337.2|0
1643196820000|2022-01-26 11:33:40||337.2||337.2||337.25||337.2|0
1643196840000|2022-01-26 11:34:00|337.35|337.15|337.35|337.15|337.4|337.15|337.35|337.15|0
1643196850000|2022-01-26 11:34:10||337.2||337.2||337.2||337.2|0
1643196860000|2022-01-26 11:34:20|337.4|337.25|337.4|337.2|337.4|337.25|337.4|337.2|1
1643196870000|2022-01-26 11:34:30|337.45|337.25|337.45|337.25|337.45|337.25|337.45|337.25|0
1643196880000|2022-01-26 11:34:40|337.4|337.3|337.4|337.25|337.45|337.3|337.4|337.25|1
1643196890000|2022-01-26 11:34:50|337.45||337.45||337.45||337.4||0
1643196900000|2022-01-26 11:35:00|337.4||337.45||337.45||337.4||0
1643196920000|2022-01-26 11:35:20|337.4|337.3|337.45|337.25|337.45|337.3|337.4|337.25|0
1643196930000|2022-01-26 11:35:30|337.4|337.3|337.45|337.3|337.45|337.3|337.4|337.3|0
1643196940000|2022-01-26 11:35:40|337.5|337.35|337.5|337.3|337.5|337.35|337.5|337.3|4
1643196950000|2022-01-26 11:35:50||337.35||337.35||337.35||337.3|0
1643196960000|2022-01-26 11:36:00||337.3||337.35||337.35||337.3|0
1643196970000|2022-01-26 11:36:10||337.3||337.3||337.3||337.3|0
1643196980000|2022-01-26 11:36:20|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643196990000|2022-01-26 11:36:30|337.45|337.35|337.5|337.35|337.5|337.35|337.45|337.3|1
1643197020000|2022-01-26 11:37:00||337.3||337.3||337.3||337.3|0
1643197030000|2022-01-26 11:37:10||337.35||337.3||337.35||337.3|0
1643197040000|2022-01-26 11:37:20|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643197050000|2022-01-26 11:37:30||337.35||337.35||337.35||337.3|0
1643197060000|2022-01-26 11:37:40||337.3||337.3||337.35||337.3|0
1643197070000|2022-01-26 11:37:50|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643197080000|2022-01-26 11:38:00|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643197090000|2022-01-26 11:38:10||337.35||337.3||337.35||337.3|0
1643197100000|2022-01-26 11:38:20|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643197110000|2022-01-26 11:38:30||337.35||337.35||337.35||337.3|0
1643197120000|2022-01-26 11:38:40||337.3||337.35||337.35||337.3|0
1643197140000|2022-01-26 11:39:00||337.3||337.35||337.35||337.3|1
1643197170000|2022-01-26 11:39:30|337.6|337.4|337.55|337.4|337.6|337.4|337.55|337.4|3
1643197200000|2022-01-26 11:40:00|337.5|337.35|337.55|337.4|337.55|337.4|337.5|337.3|2
1643197210000|2022-01-26 11:40:10|337.5|337.35|337.55|337.35|337.55|337.4|337.5|337.35|0
1643197220000|2022-01-26 11:40:20||337.4||337.35||337.4||337.35|0
1643197230000|2022-01-26 11:40:30||337.4||337.4||337.4||337.4|0
1643197240000|2022-01-26 11:40:40||337.35||337.35||337.4||337.35|0
1643197250000|2022-01-26 11:40:50||337.4||337.35||337.4||337.35|0
1643197260000|2022-01-26 11:41:00||337.4||337.4||337.4||337.35|0
1643197270000|2022-01-26 11:41:10|337.5|337.35|337.55|337.35|337.55|337.4|337.5|337.35|1
1643197280000|2022-01-26 11:41:20||337.4||337.35||337.4||337.35|0
1643197290000|2022-01-26 11:41:30||337.4||337.35||337.4||337.35|1
1643197300000|2022-01-26 11:41:40|337.5||337.55||337.55||337.5||0
1643197320000|2022-01-26 11:42:00||337.4||337.35||337.4||337.35|0
1643197330000|2022-01-26 11:42:10||337.4||337.35||337.4||337.35|0
1643197340000|2022-01-26 11:42:20||337.4||337.35||337.4||337.35|0
1643197350000|2022-01-26 11:42:30||337.4||337.4||337.4||337.35|0
1643197360000|2022-01-26 11:42:40||337.35||337.35||337.4||337.35|0
1643197370000|2022-01-26 11:42:50|337.5||337.55||337.55||337.5||0
1643197380000|2022-01-26 11:43:00||337.4||337.35||337.4||337.35|2
1643197390000|2022-01-26 11:43:10||337.4||337.35||337.4||337.35|0
1643197400000|2022-01-26 11:43:20|337.5||337.55||337.55||337.5||1
1643197430000|2022-01-26 11:43:50||337.4||337.4||337.4||337.4|0
1643197440000|2022-01-26 11:44:00||337.35||337.4||337.4||337.35|0
1643197450000|2022-01-26 11:44:10|337.6||337.55||337.6||337.55||3
1643197460000|2022-01-26 11:44:20|337.6||337.55||337.6||337.55||0
1643197470000|2022-01-26 11:44:30|337.5|337.35|337.55|337.35|337.55|337.35|337.5|337.35|1
1643197480000|2022-01-26 11:44:40|337.5|337.4|337.55|337.35|337.55|337.4|337.5|337.35|1
1643197490000|2022-01-26 11:44:50|337.5||337.55||337.55||337.5||0
1643197500000|2022-01-26 11:45:00||337.4||337.35||337.4||337.35|0
1643197510000|2022-01-26 11:45:10||337.4||337.4||337.4||337.35|0
1643197520000|2022-01-26 11:45:20|337.5|337.35|337.5|337.35|337.5|337.4|337.5|337.35|0
1643197530000|2022-01-26 11:45:30|337.55||337.55||337.55||337.5||0
1643197540000|2022-01-26 11:45:40|337.5||337.55||337.55||337.5||0
1643197550000|2022-01-26 11:45:50|337.6|337.4|337.55|337.4|337.6|337.4|337.55|337.4|0
1643197590000|2022-01-26 11:46:30||337.35||337.35||337.35||337.35|0
1643197600000|2022-01-26 11:46:40|337.5||337.5||337.55||337.5||0
1643197640000|2022-01-26 11:47:20|337.55|337.4|337.5|337.35|337.55|337.4|337.5|337.35|2
1643197650000|2022-01-26 11:47:30|337.55||337.55||337.55||337.5||0
1643197660000|2022-01-26 11:47:40|337.5||337.5||337.55||337.5||0
1643197670000|2022-01-26 11:47:50|337.55||337.5||337.55||337.5||0
1643197680000|2022-01-26 11:48:00|337.55||337.5||337.55||337.5||0
1643197690000|2022-01-26 11:48:10|337.55||337.5||337.55||337.5||0
1643197700000|2022-01-26 11:48:20|337.55||337.5||337.55||337.5||0
1643197710000|2022-01-26 11:48:30|337.55|337.4|337.6|337.4|337.6|337.45|337.55|337.4|1
1643197720000|2022-01-26 11:48:40|337.55|337.45|337.55|337.4|337.6|337.45|337.55|337.4|2
1643197730000|2022-01-26 11:48:50|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.35|3
1643197740000|2022-01-26 11:49:00||337.3||337.35||337.35||337.3|2
1643197750000|2022-01-26 11:49:10|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|1
1643197770000|2022-01-26 11:49:30|337.5||337.45||337.5||337.45||6
1643197780000|2022-01-26 11:49:40|337.4|337.25|337.45|337.25|337.45|337.25|337.4|337.25|1
1643197790000|2022-01-26 11:49:50|337.4||337.45||337.45||337.4||0
1643197800000|2022-01-26 11:50:00|337.4|337.2|337.35|337.2|337.45|337.2|337.35|337.2|9
1643197810000|2022-01-26 11:50:10|337.4||337.35||337.4||337.35||6
1643197820000|2022-01-26 11:50:20|||||||||6
1643197830000|2022-01-26 11:50:30|337.4||337.35||337.4||337.35||6
1643197840000|2022-01-26 11:50:40|||||||||4
1643197850000|2022-01-26 11:50:50|337.4|337.25|337.35|337.2|337.4|337.25|337.35|337.2|12
1643197870000|2022-01-26 11:51:10|||||||||4
1643197880000|2022-01-26 11:51:20|337.4||337.35||337.4||337.35||1
1643197900000|2022-01-26 11:51:40|337.4|337.25|337.35|337.2|337.4|337.25|337.35|337.2|12
1643197930000|2022-01-26 11:52:10|337.4||337.35||337.4||337.35||9
1643197940000|2022-01-26 11:52:20|||||||||45
1643197950000|2022-01-26 11:52:30|337.4|337.25|337.45|337.3|337.45|337.3|337.35|337.25|4
1643197970000|2022-01-26 11:52:50|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|4
1643197980000|2022-01-26 11:53:00|337.45|337.3|337.5|337.35|337.5|337.35|337.45|337.3|6
1643197990000|2022-01-26 11:53:10|337.45|337.3|337.5|337.3|337.5|337.3|337.45|337.3|3
1643198000000|2022-01-26 11:53:20|337.45||337.45||337.5||337.45||0
1643198010000|2022-01-26 11:53:30|337.5|337.35|337.5|337.35|337.5|337.35|337.45|337.3|1
1643198020000|2022-01-26 11:53:40|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|1
1643198030000|2022-01-26 11:53:50|337.5|337.35|337.6|337.45|337.6|337.45|337.5|337.35|15
1643198050000|2022-01-26 11:54:10|337.65||337.6||337.65||337.6||2
1643198080000|2022-01-26 11:54:40|337.65||337.6||337.65||337.6||7
1643198090000|2022-01-26 11:54:50|337.65||337.6||337.65||337.6||5
1643198110000|2022-01-26 11:55:10|337.65||337.6||337.65||337.6||6
1643198120000|2022-01-26 11:55:20|||||||||5
1643198130000|2022-01-26 11:55:30|337.65||337.6||337.65||337.6||5
1643198160000|2022-01-26 11:56:00|337.55|337.4|337.55|337.4|337.6|337.4|337.55|337.4|2
1643198200000|2022-01-26 11:56:40|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|1
1643198210000|2022-01-26 11:56:50|||||||||1
1643198260000|2022-01-26 11:57:40||337.4||337.45||337.45||337.4|4
1643198270000|2022-01-26 11:57:50||337.4||337.45||337.45||337.4|0
1643198280000|2022-01-26 11:58:00|337.55|337.4|337.55|337.4|337.6|337.45|337.55|337.4|0
1643198290000|2022-01-26 11:58:10|337.6|337.45|337.6|337.45|337.6|337.45|337.55|337.4|1
1643198300000|2022-01-26 11:58:20|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.4|7
1643198340000|2022-01-26 11:59:00|337.6||337.55||337.6||337.55||22
1643198350000|2022-01-26 11:59:10|337.6||337.55||337.6||337.55||17
1643198360000|2022-01-26 11:59:20|337.6||337.55||337.6||337.55||27
1643198370000|2022-01-26 11:59:30|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|5
1643198380000|2022-01-26 11:59:40|337.65|337.5|337.6|337.45|337.65|337.5|337.6|337.45|7
1643198390000|2022-01-26 11:59:50|337.65|337.4|337.65|337.45|337.65|337.45|337.65|337.4|0
1643198400000|2022-01-26 12:00:00|337.75|337.5|337.75|337.6|337.75|337.6|337.75|337.45|11
1643198410000|2022-01-26 12:00:10|337.7|337.55|337.7|337.5|337.75|337.55|337.65|337.45|3
1643198420000|2022-01-26 12:00:20|337.65|337.55|337.6|337.45|337.7|337.55|337.6|337.45|3
1643198430000|2022-01-26 12:00:30|337.65|337.4|337.6|337.4|337.65|337.4|337.6|337.4|0
1643198440000|2022-01-26 12:00:40||337.45||337.4||337.45||337.4|0
1643198450000|2022-01-26 12:00:50|337.55||337.6||337.6||337.55||0
1643198460000|2022-01-26 12:01:00|337.55|337.45|337.55|337.4|337.6|337.45|337.55|337.4|3
1643198470000|2022-01-26 12:01:10|337.6|337.35|337.55|337.35|337.6|337.35|337.5|337.35|12
1643198480000|2022-01-26 12:01:20|337.6|337.4|337.55|337.4|337.6|337.4|337.55|337.4|0
1643198490000|2022-01-26 12:01:30|337.5|337.35|337.5|337.3|337.5|337.35|337.45|337.3|3
1643198500000|2022-01-26 12:01:40|337.45|337.35|337.45|337.25|337.5|337.35|337.45|337.25|0
1643198510000|2022-01-26 12:01:50||337.3||337.3||337.3||337.25|0
1643198520000|2022-01-26 12:02:00|337.4|337.25|337.4|337.25|337.45|337.25|337.4|337.25|0
1643198540000|2022-01-26 12:02:20||337.2||337.2||337.2||337.2|2
1643198550000|2022-01-26 12:02:30|337.35|337.25|337.4|337.2|337.4|337.25|337.35|337.2|0
1643198560000|2022-01-26 12:02:40||337.25||337.25||337.25||337.2|0
1643198590000|2022-01-26 12:03:10|337.35|337.2|337.3|337.15|337.35|337.2|337.3|337.15|2
1643198600000|2022-01-26 12:03:20|337.35|337.2|337.35|337.2|337.35|337.2|337.3|337.15|2
1643198610000|2022-01-26 12:03:30|337.3|337.15|337.3|337.15|337.3|337.2|337.3|337.15|2
1643198620000|2022-01-26 12:03:40|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.15|3
1643198630000|2022-01-26 12:03:50|337.3|337.15|337.3|337.15|337.3|337.2|337.3|337.15|0
1643198640000|2022-01-26 12:04:00||337.1||337.1||337.15||337.1|1
1643198650000|2022-01-26 12:04:10|337.35|337.15|337.35|337.15|337.35|337.15|337.35|337.1|0
1643198660000|2022-01-26 12:04:20|337.3|337.2|337.35|337.2|337.35|337.2|337.3|337.2|0
1643198680000|2022-01-26 12:04:40|337.4||337.4||337.4||337.4||0
1643198690000|2022-01-26 12:04:50|337.45|337.25|337.45|337.3|337.45|337.3|337.45|337.25|0
1643198700000|2022-01-26 12:05:00|337.4|337.25|337.4|337.2|337.45|337.25|337.4|337.2|4
1643198710000|2022-01-26 12:05:10||337.25||337.25||337.25||337.2|0
1643198720000|2022-01-26 12:05:20||337.2||337.25||337.25||337.2|0
1643198730000|2022-01-26 12:05:30||337.2||337.2||337.2||337.2|0
1643198740000|2022-01-26 12:05:40|337.35|337.15|337.35|337.2|337.35|337.2|337.35|337.15|0
1643198750000|2022-01-26 12:05:50|337.4|337.25|337.45|337.25|337.45|337.25|337.4|337.25|1
1643198760000|2022-01-26 12:06:00|337.4||337.4||337.45||337.4||1
1643198770000|2022-01-26 12:06:10|337.45||337.45||337.45||337.45||0
1643198780000|2022-01-26 12:06:20|337.4|337.3|337.4|337.25|337.4|337.3|337.4|337.25|3
1643198790000|2022-01-26 12:06:30|337.45|337.3|337.45|337.25|337.45|337.3|337.4|337.25|0
1643198800000|2022-01-26 12:06:40||337.3||337.25||337.3||337.25|0
1643198810000|2022-01-26 12:06:50||337.3||337.3||337.3||337.3|0
1643198870000|2022-01-26 12:07:50|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.35|2
1643198880000|2022-01-26 12:08:00|337.45|337.3|337.45|337.3|337.5|337.3|337.45|337.25|5
1643198890000|2022-01-26 12:08:10|337.4|337.25|337.45|337.25|337.45|337.3|337.4|337.25|1
1643198900000|2022-01-26 12:08:20|337.4|337.3|337.45|337.3|337.45|337.3|337.4|337.25|0
1643198910000|2022-01-26 12:08:30|337.5|337.35|337.45|337.3|337.5|337.35|337.45|337.3|4
1643198930000|2022-01-26 12:08:50|337.5|337.35|337.5|337.3|337.5|337.35|337.5|337.3|0
1643198940000|2022-01-26 12:09:00||337.35||337.35||337.35||337.3|0
1643198950000|2022-01-26 12:09:10||337.3||337.35||337.35||337.3|0
1643198960000|2022-01-26 12:09:20||337.3||337.35||337.35||337.3|1
1643198970000|2022-01-26 12:09:30||337.3||337.35||337.35||337.3|0
1643198980000|2022-01-26 12:09:40|337.45|337.3|337.5|337.3|337.5|337.3|337.45|337.3|4
1643198990000|2022-01-26 12:09:50|337.55|337.35|337.55|337.4|337.55|337.4|337.55|337.35|0
1643199010000|2022-01-26 12:10:10|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.35|2
1643199030000|2022-01-26 12:10:30|337.45|337.3|337.45|337.3|337.5|337.3|337.45|337.3|3
1643199050000|2022-01-26 12:10:50|337.5|337.35|337.5|337.3|337.5|337.35|337.5|337.3|6
1643199060000|2022-01-26 12:11:00||337.35||337.35||337.35||337.3|0
1643199070000|2022-01-26 12:11:10|337.55|337.4|337.55|337.35|337.55|337.4|337.55|337.35|0
1643199080000|2022-01-26 12:11:20||337.4||337.4||337.4||337.35|0
1643199090000|2022-01-26 12:11:30|337.6||337.55||337.6||337.55||0
1643199100000|2022-01-26 12:11:40|337.5|337.35|337.5|337.3|337.5|337.35|337.5|337.3|4
1643199110000|2022-01-26 12:11:50|337.55|337.35|337.45|337.3|337.55|337.35|337.45|337.3|3
1643199130000|2022-01-26 12:12:10||337.25||337.3||337.3||337.25|0
1643199150000|2022-01-26 12:12:30|337.5||337.45||337.5||337.45||5
1643199160000|2022-01-26 12:12:40||337.25||337.25||337.25||337.25|3
1643199170000|2022-01-26 12:12:50|337.4||337.45||337.45||337.4||0
1643199180000|2022-01-26 12:13:00||337.3||337.3||337.3||337.3|0
1643199230000|2022-01-26 12:13:50|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|3
1643199240000|2022-01-26 12:14:00|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|1
1643199250000|2022-01-26 12:14:10|337.3|337.15|337.35|337.15|337.35|337.15|337.3|337.15|1
1643199260000|2022-01-26 12:14:20||337.2||337.2||337.2||337.15|0
1643199270000|2022-01-26 12:14:30|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|4
1643199300000|2022-01-26 12:15:00||337.1||337.15||337.15||337.1|0
1643199310000|2022-01-26 12:15:10||337.1||337.15||337.15||337.1|0
1643199320000|2022-01-26 12:15:20|337.25|337.1|337.2|337.05|337.25|337.1|337.2|337.05|0
1643199330000|2022-01-26 12:15:30|337.3|337.1|337.3|337.15|337.3|337.15|337.3|337.1|3
1643199340000|2022-01-26 12:15:40|337.35|337.2|337.35|337.15|337.35|337.2|337.3|337.15|8
1643199350000|2022-01-26 12:15:50||337.2||337.2||337.2||337.15|3
1643199360000|2022-01-26 12:16:00|337.3|337.15|337.35|337.2|337.35|337.2|337.3|337.15|1
1643199370000|2022-01-26 12:16:10|337.4||337.35||337.4||337.35||0
1643199380000|2022-01-26 12:16:20||337.15||337.15||337.15||337.15|0
1643199390000|2022-01-26 12:16:30|337.3|337.2|337.35|337.2|337.35|337.2|337.3|337.15|2
1643199400000|2022-01-26 12:16:40|337.3|337.15|337.3|337.15|337.3|337.2|337.3|337.15|0
1643199410000|2022-01-26 12:16:50|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.05|0
1643199420000|2022-01-26 12:17:00|337.3|337.15|337.25|337.1|337.3|337.15|337.25|337.1|0
1643199430000|2022-01-26 12:17:10|337.3||337.25||337.3||337.25||0
1643199450000|2022-01-26 12:17:30|||||||||1
1643199470000|2022-01-26 12:17:50|337.3|337.15|337.3|337.1|337.3|337.15|337.25|337.1|2
1643199480000|2022-01-26 12:18:00|337.25|337.15|337.3|337.15|337.3|337.15|337.25|337.15|0
1643199490000|2022-01-26 12:18:10|337.35|337.2|337.35|337.2|337.4|337.2|337.35|337.2|6
1643199500000|2022-01-26 12:18:20|337.4||337.35||337.4||337.35||0
1643199520000|2022-01-26 12:18:40|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|2
1643199530000|2022-01-26 12:18:50||337.1||337.15||337.15||337.1|0
1643199540000|2022-01-26 12:19:00|337.35|337.2|337.35|337.2|337.35|337.2|337.3|337.15|1
1643199560000|2022-01-26 12:19:20|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|1
1643199570000|2022-01-26 12:19:30|337.35||337.3||337.35||337.3||0
1643199580000|2022-01-26 12:19:40||337.1||337.1||337.15||337.1|0
1643199590000|2022-01-26 12:19:50|337.25||337.25||337.25||337.25||1
1643199610000|2022-01-26 12:20:10|337.3||337.25||337.3||337.25||1
1643199620000|2022-01-26 12:20:20|337.3||337.3||337.3||337.25||0
1643199630000|2022-01-26 12:20:30|337.25||337.3||337.3||337.25||0
1643199640000|2022-01-26 12:20:40|337.25|337.15|337.3|337.1|337.3|337.15|337.25|337.1|1
1643199650000|2022-01-26 12:20:50||337.15||337.1||337.15||337.1|0
1643199660000|2022-01-26 12:21:00|337.25|337.15|337.3|337.1|337.3|337.15|337.25|337.1|1
1643199670000|2022-01-26 12:21:10|337.25||337.25||337.3||337.25||0
1643199680000|2022-01-26 12:21:20|337.3||337.3||337.3||337.3||0
1643199700000|2022-01-26 12:21:40||337.15||337.15||337.15||337.15|0
1643199710000|2022-01-26 12:21:50||337.1||337.15||337.15||337.1|2
1643199720000|2022-01-26 12:22:00|337.25|337.1|337.3|337.15|337.3|337.15|337.25|337.1|3
1643199730000|2022-01-26 12:22:10|||||||||1
1643199740000|2022-01-26 12:22:20||337.1||337.15||337.15||337.1|0
1643199750000|2022-01-26 12:22:30|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|0
1643199760000|2022-01-26 12:22:40||337.15||337.15||337.2||337.15|0
1643199770000|2022-01-26 12:22:50||337.2||337.15||337.2||337.15|0
1643199780000|2022-01-26 12:23:00||337.2||337.15||337.2||337.15|0
1643199790000|2022-01-26 12:23:10|337.3|337.2|337.3|337.15|337.3|337.2|337.3|337.15|0
1643199810000|2022-01-26 12:23:30||337.1||337.1||337.1||337.1|0
1643199820000|2022-01-26 12:23:40|337.25|337.15|337.3|337.1|337.3|337.15|337.25|337.1|1
1643199830000|2022-01-26 12:23:50|337.25||337.25||337.3||337.25||0
1643199870000|2022-01-26 12:24:30|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337|2
1643199880000|2022-01-26 12:24:40||337||337.05||337.05||337|0
1643199890000|2022-01-26 12:24:50|337.25|337.1|337.2|337.05|337.25|337.1|337.2|337.05|5
1643199900000|2022-01-26 12:25:00|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.05|1
1643199910000|2022-01-26 12:25:10|337.3|337.15|337.25|337.1|337.3|337.15|337.25|337.1|0
1643199920000|2022-01-26 12:25:20|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.1|0
1643199930000|2022-01-26 12:25:30||337.1||337.1||337.1||337.1|0
1643199940000|2022-01-26 12:25:40||337.15||337.15||337.15||337.1|0
1643199950000|2022-01-26 12:25:50||337.1||337.1||337.15||337.1|0
1643199960000|2022-01-26 12:26:00||337.15||337.1||337.15||337.1|0
1643199970000|2022-01-26 12:26:10||337.15||337.15||337.15||337.1|0
1643199980000|2022-01-26 12:26:20|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.2|1
1643199990000|2022-01-26 12:26:30|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|5
1643200000000|2022-01-26 12:26:40|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.25|3
1643200010000|2022-01-26 12:26:50|337.4|337.25|337.45|337.25|337.45|337.25|337.4|337.25|2
1643200020000|2022-01-26 12:27:00|337.4||337.4||337.45||337.4||0
1643200030000|2022-01-26 12:27:10|337.45|337.3|337.45|337.3|337.5|337.3|337.45|337.3|2
1643200040000|2022-01-26 12:27:20|||||||||1
1643200050000|2022-01-26 12:27:30|||||||||3
1643200060000|2022-01-26 12:27:40|||||||||2
1643200080000|2022-01-26 12:28:00|||||||||2
1643200090000|2022-01-26 12:28:10|||||||||8
1643200120000|2022-01-26 12:28:40|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|3
1643200160000|2022-01-26 12:29:20|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|2
1643200180000|2022-01-26 12:29:40|337.5||337.45||337.5||337.45||4
1643200190000|2022-01-26 12:29:50|337.5||337.45||337.5||337.45||6
1643200200000|2022-01-26 12:30:00|337.5||337.45||337.5||337.45||4
1643200210000|2022-01-26 12:30:10|||||||||2
1643200220000|2022-01-26 12:30:20|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.2|7
1643200230000|2022-01-26 12:30:30|337.35|337.2|337.45|337.3|337.45|337.3|337.35|337.2|4
1643200240000|2022-01-26 12:30:40||337.25||337.3||337.3||337.25|0
1643200250000|2022-01-26 12:30:50||337.25||337.3||337.3||337.25|0
1643200260000|2022-01-26 12:31:00|337.5||337.45||337.5||337.45||8
1643200270000|2022-01-26 12:31:10|337.5||337.45||337.5||337.45||5
1643200290000|2022-01-26 12:31:30|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|9
1643200300000|2022-01-26 12:31:40|337.45|337.3|337.4|337.25|337.45|337.3|337.4|337.25|1
1643200310000|2022-01-26 12:31:50|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|1
1643200320000|2022-01-26 12:32:00||337.25||337.3||337.3||337.25|2
1643200330000|2022-01-26 12:32:10|337.5||337.45||337.5||337.45||8
1643200340000|2022-01-26 12:32:20|337.5||337.45||337.5||337.45||3
1643200370000|2022-01-26 12:32:50|337.5||337.45||337.5||337.45||7
1643200380000|2022-01-26 12:33:00|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|6
1643200390000|2022-01-26 12:33:10|337.45|337.3|337.45|337.3|337.5|337.3|337.4|337.3|6
1643200400000|2022-01-26 12:33:20|||||||||4
1643200410000|2022-01-26 12:33:30|337.5||337.45||337.5||337.45||8
1643200430000|2022-01-26 12:33:50|337.4|337.25|337.4|337.25|337.4|337.25|337.4|337.25|5
1643200440000|2022-01-26 12:34:00|337.45|337.3|337.45|337.3|337.45|337.3|337.4|337.25|0
1643200460000|2022-01-26 12:34:20|337.4|337.25|337.4|337.25|337.45|337.25|337.4|337.25|3
1643200470000|2022-01-26 12:34:30|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|0
1643200480000|2022-01-26 12:34:40|337.5||337.45||337.5||337.45||2
1643200510000|2022-01-26 12:35:10|337.5||337.45||337.5||337.45||9
1643200550000|2022-01-26 12:35:50|||||||||3
1643200560000|2022-01-26 12:36:00|337.5||337.45||337.5||337.45||7
1643200570000|2022-01-26 12:36:10|337.5||337.45||337.5||337.45||3
1643200580000|2022-01-26 12:36:20|||||||||1
1643200590000|2022-01-26 12:36:30|337.5||337.45||337.5||337.45||3
1643200600000|2022-01-26 12:36:40|||||||||1
1643200610000|2022-01-26 12:36:50|337.4|337.25|337.4|337.25|337.45|337.25|337.4|337.25|6
1643200620000|2022-01-26 12:37:00|337.35|337.2|337.4|337.25|337.4|337.25|337.35|337.2|2
1643200630000|2022-01-26 12:37:10||337.2||337.25||337.25||337.2|0
1643200640000|2022-01-26 12:37:20|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|3
1643200650000|2022-01-26 12:37:30|337.5|337.25|337.4|337.25|337.5|337.25|337.4|337.25|11
1643200660000|2022-01-26 12:37:40|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.25|2
1643200670000|2022-01-26 12:37:50||337.25||337.3||337.3||337.25|0
1643200680000|2022-01-26 12:38:00|337.5|337.35|337.45|337.3|337.5|337.35|337.45|337.3|1
1643200690000|2022-01-26 12:38:10|337.5|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643200700000|2022-01-26 12:38:20|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|1
1643200710000|2022-01-26 12:38:30|337.55|337.35|337.55|337.35|337.55|337.35|337.55|337.35|0
1643200720000|2022-01-26 12:38:40|337.5|337.4|337.5|337.35|337.5|337.4|337.5|337.35|4
1643200740000|2022-01-26 12:39:00|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|3
1643200750000|2022-01-26 12:39:10|337.5|337.35|337.55|337.35|337.55|337.35|337.45|337.35|0
1643200760000|2022-01-26 12:39:20|337.5|337.4|337.55|337.35|337.55|337.4|337.5|337.35|6
1643200770000|2022-01-26 12:39:30|337.5||337.55||337.55||337.5||0
1643200780000|2022-01-26 12:39:40|337.5||337.55||337.55||337.5||0
1643200790000|2022-01-26 12:39:50||337.4||337.4||337.4||337.4|0
1643200810000|2022-01-26 12:40:10|337.6||337.6||337.6||337.55||2
1643200820000|2022-01-26 12:40:20||337.45||337.45||337.45||337.4|0
1643200840000|2022-01-26 12:40:40||337.4||337.4||337.45||337.4|4
1643200850000|2022-01-26 12:40:50|337.55|337.35|337.55|337.35|337.6|337.35|337.5|337.35|0
1643200860000|2022-01-26 12:41:00|337.6|337.4|337.6|337.45|337.6|337.45|337.55|337.4|1
1643200880000|2022-01-26 12:41:20|337.65||337.6||337.65||337.6||0
1643200890000|2022-01-26 12:41:30|337.65|337.5|337.6|337.45|337.65|337.5|337.6|337.45|1
1643200910000|2022-01-26 12:41:50|337.65||337.6||337.65||337.6||1
1643200920000|2022-01-26 12:42:00||337.4||337.45||337.45||337.4|2
1643200930000|2022-01-26 12:42:10||337.4||337.4||337.4||337.4|0
1643200940000|2022-01-26 12:42:20|337.55||337.6||337.6||337.55||0
1643200950000|2022-01-26 12:42:30||337.45||337.45||337.45||337.4|0
1643200980000|2022-01-26 12:43:00|337.55|337.4|337.6|337.4|337.6|337.45|337.55|337.4|1
1643200990000|2022-01-26 12:43:10|337.55|337.35|337.55|337.4|337.55|337.4|337.55|337.35|0
1643201010000|2022-01-26 12:43:30|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.3|0
1643201060000|2022-01-26 12:44:20|337.55|337.4|337.55|337.4|337.6|337.4|337.55|337.35|1
1643201070000|2022-01-26 12:44:30|337.6||337.55||337.6||337.55||0
1643201100000|2022-01-26 12:45:00|337.6|337.45|337.55|337.4|337.65|337.45|337.55|337.4|1
1643201110000|2022-01-26 12:45:10|337.6|337.45|337.55|337.4|337.6|337.45|337.55|337.4|0
1643201120000|2022-01-26 12:45:20|337.6||337.55||337.6||337.55||0
1643201130000|2022-01-26 12:45:30|337.6|337.45|337.55|337.4|337.6|337.45|337.55|337.35|0
1643201140000|2022-01-26 12:45:40|337.6||337.55||337.6||337.55||0
1643201150000|2022-01-26 12:45:50|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|0
1643201160000|2022-01-26 12:46:00|337.55|337.4|337.55|337.4|337.55|337.45|337.55|337.4|2
1643201180000|2022-01-26 12:46:20|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|1
1643201210000|2022-01-26 12:46:50|337.65|337.5|337.65|337.5|337.65|337.5|337.65|337.5|8
1643201220000|2022-01-26 12:47:00|||||||||9
1643201240000|2022-01-26 12:47:20|||||||||11
1643201250000|2022-01-26 12:47:30|||||||||10
1643201270000|2022-01-26 12:47:50|337.7||337.65||337.7||337.65||11
1643201280000|2022-01-26 12:48:00|337.7||337.65||337.7||337.65||2
1643201290000|2022-01-26 12:48:10|337.7||337.65||337.7||337.65||8
1643201300000|2022-01-26 12:48:20|||||||||2
1643201310000|2022-01-26 12:48:30|337.7||337.65||337.7||337.65||16
1643201340000|2022-01-26 12:49:00||337.45||337.5||337.5||337.45|11
1643201360000|2022-01-26 12:49:20|337.7||337.65||337.7||337.65||8
1643201370000|2022-01-26 12:49:30|337.7||337.65||337.7||337.65||3
1643201380000|2022-01-26 12:49:40||337.45||337.5||337.5||337.45|9
1643201400000|2022-01-26 12:50:00|337.7||337.65||337.7||337.65||23
1643201410000|2022-01-26 12:50:10||337.45||337.5||337.5||337.45|11
1643201420000|2022-01-26 12:50:20|||||||||20
1643201430000|2022-01-26 12:50:30|337.7||337.65||337.7||337.65||4
1643201440000|2022-01-26 12:50:40|||||||||12
1643201450000|2022-01-26 12:50:50|337.7||337.65||337.7||337.65||6
1643201460000|2022-01-26 12:51:00|337.6|337.45|337.65|337.5|337.65|337.5|337.6|337.45|4
1643201480000|2022-01-26 12:51:20|||||||||6
1643201490000|2022-01-26 12:51:30|337.6|337.45|337.65|337.45|337.65|337.45|337.6|337.45|5
1643201500000|2022-01-26 12:51:40|337.6|337.5|337.65|337.45|337.65|337.5|337.6|337.45|0
1643201510000|2022-01-26 12:51:50||337.5||337.5||337.5||337.5|0
1643201520000|2022-01-26 12:52:00|||||||||5
1643201540000|2022-01-26 12:52:20|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|5
1643201550000|2022-01-26 12:52:30|337.65|337.5|337.65|337.5|337.65|337.5|337.6|337.45|0
1643201590000|2022-01-26 12:53:10|||||||||17
1643201620000|2022-01-26 12:53:40|337.6|337.45|337.55|337.4|337.6|337.45|337.55|337.4|3
1643201650000|2022-01-26 12:54:10|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|12
1643201660000|2022-01-26 12:54:20|337.55|337.4|337.65|337.45|337.65|337.45|337.55|337.4|1
1643201670000|2022-01-26 12:54:30|337.6|337.5|337.65|337.45|337.65|337.5|337.6|337.45|1
1643201680000|2022-01-26 12:54:40|337.6|337.5|337.65|337.45|337.65|337.5|337.6|337.45|0
1643201690000|2022-01-26 12:54:50|337.6|337.5|337.65|337.5|337.65|337.5|337.6|337.45|4
1643201710000|2022-01-26 12:55:10|337.6|337.45|337.65|337.45|337.65|337.45|337.6|337.45|4
1643201720000|2022-01-26 12:55:20|337.6|337.5|337.65|337.5|337.65|337.5|337.6|337.5|0
1643201730000|2022-01-26 12:55:30||337.45||337.5||337.5||337.45|0
1643201760000|2022-01-26 12:56:00|337.6|337.45|337.6|337.4|337.6|337.45|337.6|337.4|5
1643201770000|2022-01-26 12:56:10||337.45||337.45||337.45||337.4|0
1643201800000|2022-01-26 12:56:40|337.5|337.4|337.5|337.35|337.5|337.4|337.5|337.35|2
1643201810000|2022-01-26 12:56:50|337.55|337.4|337.5|337.35|337.55|337.4|337.5|337.35|3
1643201850000|2022-01-26 12:57:30|337.55|337.4|337.55|337.4|337.55|337.4|337.55|337.35|15
1643201860000|2022-01-26 12:57:40|||||||||3
1643201870000|2022-01-26 12:57:50|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.45|10
1643201890000|2022-01-26 12:58:10|337.55|337.4|337.55|337.4|337.6|337.4|337.55|337.4|4
1643201900000|2022-01-26 12:58:20|337.6||337.6||337.6||337.55||0
1643201910000|2022-01-26 12:58:30|337.55||337.6||337.6||337.55||0
1643201930000|2022-01-26 12:58:50|337.55||337.55||337.55||337.55||0
1643202010000|2022-01-26 13:00:10|337.5|337.35|337.55|337.4|337.55|337.4|337.5|337.35|3
1643202020000|2022-01-26 13:00:20|337.6||337.55||337.6||337.55||3
1643202030000|2022-01-26 13:00:30|337.5|337.35|337.5|337.35|337.55|337.35|337.5|337.35|2
1643202040000|2022-01-26 13:00:40|337.55||337.5||337.55||337.5||0
1643202050000|2022-01-26 13:00:50|337.55||337.55||337.55||337.5||1
1643202060000|2022-01-26 13:01:00||337.4||337.35||337.4||337.35|1
1643202070000|2022-01-26 13:01:10|337.6|337.4|337.55|337.4|337.6|337.4|337.55|337.35|6
1643202100000|2022-01-26 13:01:40|337.6||337.55||337.6||337.55||8
1643202120000|2022-01-26 13:02:00|337.5|337.35|337.5|337.35|337.55|337.35|337.5|337.35|3
1643202140000|2022-01-26 13:02:20|337.55|337.4|337.55|337.4|337.55|337.4|337.5|337.35|3
1643202160000|2022-01-26 13:02:40|337.6|337.35|337.55|337.35|337.6|337.4|337.55|337.35|6
1643202170000|2022-01-26 13:02:50|337.5|337.4|337.55|337.4|337.55|337.4|337.5|337.35|1
1643202180000|2022-01-26 13:03:00|337.5|337.35|337.55|337.35|337.55|337.4|337.5|337.35|0
1643202190000|2022-01-26 13:03:10|337.5|337.4|337.55|337.35|337.55|337.4|337.5|337.35|1
1643202200000|2022-01-26 13:03:20||337.4||337.4||337.4||337.35|10
1643202210000|2022-01-26 13:03:30|337.6|337.45|337.55|337.4|337.6|337.45|337.55|337.4|72
1643202220000|2022-01-26 13:03:40|337.6||337.55||337.6||337.55||6
1643202230000|2022-01-26 13:03:50|337.6||337.55||337.6||337.55||6
1643202260000|2022-01-26 13:04:20|337.6||337.55||337.6||337.55||18
1643202270000|2022-01-26 13:04:30|337.5|337.35|337.6|337.4|337.6|337.45|337.5|337.35|19
1643202280000|2022-01-26 13:04:40|337.55||337.55||337.6||337.55||0
1643202300000|2022-01-26 13:05:00|337.6|337.45|337.65|337.45|337.65|337.45|337.6|337.45|1
1643202310000|2022-01-26 13:05:10|337.6|337.5|337.6|337.45|337.65|337.5|337.6|337.45|8
1643202350000|2022-01-26 13:05:50|337.65|337.5|337.65|337.5|337.7|337.55|337.65|337.5|30
1643202360000|2022-01-26 13:06:00|||||||||3
1643202380000|2022-01-26 13:06:20|||||||||16
1643202430000|2022-01-26 13:07:10|337.7||337.65||337.7||337.65||13
1643202440000|2022-01-26 13:07:20|337.7||337.65||337.7||337.65||4
1643202450000|2022-01-26 13:07:30|337.7|337.55|337.7|337.55|337.7|337.55|337.7|337.55|4
1643202470000|2022-01-26 13:07:50|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.6|4
1643202480000|2022-01-26 13:08:00|337.8||337.8||337.8||337.8||0
1643202490000|2022-01-26 13:08:10|337.75|337.65|337.75|337.6|337.75|337.65|337.75|337.6|5
1643202500000|2022-01-26 13:08:20|337.8|337.65|337.8|337.65|337.8|337.65|337.8|337.65|1
1643202530000|2022-01-26 13:08:50|337.85|337.7|337.85|337.7|337.85|337.7|337.8|337.7|67
1643202550000|2022-01-26 13:09:10|337.9|337.75|337.9|337.75|337.9|337.75|337.9|337.75|2
1643202570000|2022-01-26 13:09:30|||||||||1
1643202590000|2022-01-26 13:09:50|338|337.85|338|337.85|338|337.85|338|337.85|8
1643202600000|2022-01-26 13:10:00|338.05|337.9|338.1|337.95|338.1|337.95|338.05|337.9|9
1643202610000|2022-01-26 13:10:10|338.05|337.9|338.1|337.95|338.1|337.95|338.05|337.9|11
1643202620000|2022-01-26 13:10:20|338.05|337.9|338.05|337.85|338.05|337.9|338|337.85|2
1643202630000|2022-01-26 13:10:30|338|337.8|338|337.8|338|337.85|338|337.8|0
1643202640000|2022-01-26 13:10:40|337.95|337.85|337.95|337.8|337.95|337.85|337.95|337.8|0
1643202650000|2022-01-26 13:10:50|338|337.85|338|337.8|338|337.85|337.95|337.8|0
1643202660000|2022-01-26 13:11:00||337.85||337.85||337.85||337.8|0
1643202670000|2022-01-26 13:11:10|337.95|337.8|337.95|337.8|337.95|337.8|337.95|337.8|3
1643202680000|2022-01-26 13:11:20|337.9|337.75|337.95|337.75|337.95|337.75|337.9|337.75|0
1643202690000|2022-01-26 13:11:30||337.8||337.8||337.8||337.8|0
1643202700000|2022-01-26 13:11:40|338|337.85|338|337.85|338.05|337.85|338|337.85|5
1643202710000|2022-01-26 13:11:50|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.85|0
1643202730000|2022-01-26 13:12:10|338|337.85|338|337.8|338|337.85|337.95|337.8|5
1643202740000|2022-01-26 13:12:20|337.95||338||338||337.95||0
1643202750000|2022-01-26 13:12:30|337.95||338||338||337.95||0
1643202760000|2022-01-26 13:12:40|337.95||337.95||338||337.95||0
1643202780000|2022-01-26 13:13:00||337.75||337.75||337.8||337.75|0
1643202790000|2022-01-26 13:13:10||337.8||337.8||337.8||337.75|0
1643202830000|2022-01-26 13:13:50|337.9|337.75|337.9|337.75|337.9|337.75|337.9|337.75|5
1643202850000|2022-01-26 13:14:10||337.7||337.7||337.7||337.7|1
1643202860000|2022-01-26 13:14:20|337.85||337.9||337.9||337.85||0
1643202880000|2022-01-26 13:14:40||337.75||337.75||337.75||337.7|0
1643202900000|2022-01-26 13:15:00|337.95|337.8|338|337.85|338.05|337.85|337.95|337.8|3
1643202910000|2022-01-26 13:15:10|338.05|337.9|338.05|337.9|338.05|337.9|338|337.85|5
1643202930000|2022-01-26 13:15:30|338.1||338.1||338.1||338.1||0
1643202960000|2022-01-26 13:16:00|338.05|337.95|338.1|337.95|338.1|337.95|338.05|337.9|0
1643202970000|2022-01-26 13:16:10|338.15||338.15||338.15||338.15||1
1643202980000|2022-01-26 13:16:20|338.1|338|338.15|338|338.15|338|338.1|338|5
1643202990000|2022-01-26 13:16:30||337.95||337.95||337.95||337.95|4
1643203000000|2022-01-26 13:16:40|338.1|337.9|338.1|337.9|338.1|337.9|338.1|337.9|0
1643203010000|2022-01-26 13:16:50||337.95||337.9||337.95||337.9|0
1643203020000|2022-01-26 13:17:00||337.95||337.9||337.95||337.9|0
1643203030000|2022-01-26 13:17:10|338.05|337.85|338.05|337.85|338.05|337.85|338.05|337.85|0
1643203050000|2022-01-26 13:17:30|338|337.8|338.05|337.85|338.05|337.85|338|337.8|0
1643203060000|2022-01-26 13:17:40||337.9||337.9||337.9||337.9|0
1643203070000|2022-01-26 13:17:50|338.1|337.95|338.1|337.95|338.15|338|338.1|337.95|19
1643203080000|2022-01-26 13:18:00||337.9||337.95||337.95||337.9|8
1643203090000|2022-01-26 13:18:10||337.9||337.95||337.95||337.9|6
1643203100000|2022-01-26 13:18:20|||||||||12
1643203110000|2022-01-26 13:18:30||337.9||337.95||337.95||337.9|4
1643203120000|2022-01-26 13:18:40|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.85|4
1643203130000|2022-01-26 13:18:50||337.85||337.85||337.9||337.85|0
1643203140000|2022-01-26 13:19:00|338.1|337.9|338.15|337.95|338.15|337.95|338.1|337.9|11
1643203150000|2022-01-26 13:19:10|338.1|338|338.1|337.95|338.15|338|338.1|337.95|3
1643203160000|2022-01-26 13:19:20|338.15|338|338.1|337.95|338.15|338|338.1|337.95|0
1643203170000|2022-01-26 13:19:30|338.05|337.9|338.05|337.9|338.1|337.9|338.05|337.9|1
1643203180000|2022-01-26 13:19:40|338.1|337.85|338.1|337.9|338.1|337.9|338.1|337.85|0
1643203190000|2022-01-26 13:19:50|338.15|337.95|338.1|337.9|338.15|337.95|338.1|337.9|1
1643203200000|2022-01-26 13:20:00||337.95||337.9||337.95||337.9|1
1643203210000|2022-01-26 13:20:10|338.05|337.95|338.1|337.95|338.1|337.95|338.05|337.9|0
1643203220000|2022-01-26 13:20:20|338.05|337.9|338.1|337.9|338.1|337.9|338.05|337.9|0
1643203230000|2022-01-26 13:20:30|338.05||338.05||338.1||338.05||0
1643203240000|2022-01-26 13:20:40|338.1||338.1||338.1||338.05||0
1643203250000|2022-01-26 13:20:50|338.05|337.95|338.05|337.9|338.1|337.95|338.05|337.9|0
1643203260000|2022-01-26 13:21:00|338.1|337.95|338.1|337.9|338.1|337.95|338.05|337.9|1
1643203270000|2022-01-26 13:21:10|338.05|337.95|338.15|337.95|338.15|338|338.05|337.9|15
1643203280000|2022-01-26 13:21:20|338.1|338|338.15|338|338.15|338|338.1|338|0
1643203290000|2022-01-26 13:21:30|338.2|338.05|338.2|338.05|338.2|338.05|338.15|338.05|3
1643203300000|2022-01-26 13:21:40|338.15|338|338.15|338|338.15|338|338.1|337.95|11
1643203320000|2022-01-26 13:22:00|338.2|338.05|338.2|338|338.2|338.05|338.2|338|2
1643203330000|2022-01-26 13:22:10|338.15|338.05|338.2|338|338.2|338.05|338.15|338|0
1643203340000|2022-01-26 13:22:20|338.15||338.15||338.2||338.15||0
1643203350000|2022-01-26 13:22:30|338.2|338.05|338.3|338.15|338.3|338.15|338.2|338|20
1643203360000|2022-01-26 13:22:40|338.35||338.3||338.35||338.3||1
1643203380000|2022-01-26 13:23:00|338.25|338.1|338.25|338.05|338.25|338.1|338.25|338.05|5
1643203390000|2022-01-26 13:23:10|338.3|338.1|338.35|338.15|338.35|338.15|338.3|338.1|2
1643203400000|2022-01-26 13:23:20|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|1
1643203410000|2022-01-26 13:23:30|338.25|338.05|338.3|338.1|338.3|338.1|338.25|338.05|0
1643203420000|2022-01-26 13:23:40|338.25||338.3||338.3||338.25||1
1643203430000|2022-01-26 13:23:50|338.25||338.3||338.3||338.25||0
1643203440000|2022-01-26 13:24:00||338.15||338.15||338.15||338.1|0
1643203450000|2022-01-26 13:24:10||338.1||338.1||338.1||338.1|0
1643203460000|2022-01-26 13:24:20|338.25||338.25||338.25||338.25||0
1643203470000|2022-01-26 13:24:30|338.3|338.15|338.3|338.1|338.3|338.15|338.25|338.1|2
1643203480000|2022-01-26 13:24:40||338.15||338.15||338.15||338.15|0
1643203490000|2022-01-26 13:24:50|338.35||338.35||338.35||338.35||0
1643203500000|2022-01-26 13:25:00|338.3|338.2|338.35|338.15|338.35|338.2|338.3|338.15|0
1643203510000|2022-01-26 13:25:10|338.3|338.1|338.3|338.1|338.3|338.15|338.3|338.1|0
1643203530000|2022-01-26 13:25:30||338.15||338.1||338.15||338.1|0
1643203540000|2022-01-26 13:25:40|338.25|338.15|338.3|338.15|338.3|338.15|338.25|338.1|1
1643203550000|2022-01-26 13:25:50|338.35||338.3||338.35||338.3||0
1643203580000|2022-01-26 13:26:20|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|1
1643203590000|2022-01-26 13:26:30|338.2|338.05|338.25|338.05|338.25|338.05|338.2|338.05|0
1643203600000|2022-01-26 13:26:40|338.35|338.1|338.3|338.15|338.35|338.15|338.3|338.1|0
1643203610000|2022-01-26 13:26:50|338.25|338.1|338.25|338.1|338.3|338.1|338.25|338.1|0
1643203620000|2022-01-26 13:27:00||338.05||338.1||338.1||338.05|0
1643203630000|2022-01-26 13:27:10||338.05||338.05||338.1||338.05|0
1643203640000|2022-01-26 13:27:20|338.2|338|338.25|338.05|338.25|338.05|338.2|338|0
1643203650000|2022-01-26 13:27:30|338.2||338.25||338.25||338.2||0
1643203660000|2022-01-26 13:27:40||338.1||338.1||338.1||338.05|0
1643203680000|2022-01-26 13:28:00||338.05||338.05||338.1||338.05|0
1643203690000|2022-01-26 13:28:10|338.2|338.1|338.25|338.05|338.25|338.1|338.2|338|0
1643203700000|2022-01-26 13:28:20|338.2||338.25||338.25||338.2||0
1643203710000|2022-01-26 13:28:30|338.2||338.2||338.2||338.2||0
1643203720000|2022-01-26 13:28:40||338||338.05||338.05||338|0
1643203730000|2022-01-26 13:28:50||338||338||338||338|0
1643203740000|2022-01-26 13:29:00||338.05||338||338.05||338|0
1643203750000|2022-01-26 13:29:10||338.05||338||338.05||338|0
1643203760000|2022-01-26 13:29:20|338.15|338.05|338.15|338|338.2|338.05|338.15|338|2
1643203770000|2022-01-26 13:29:30|338.2||338.2||338.2||338.15||1
1643203780000|2022-01-26 13:29:40|338.15||338.2||338.2||338.15||0
1643203790000|2022-01-26 13:29:50|338.15|338.05|338.15|338|338.2|338.05|338.15|338|1
1643203800000|2022-01-26 13:30:00|338.2|338.05|338.25|338.05|338.25|338.1|338.15|338.05|3
1643203810000|2022-01-26 13:30:10|338.2|338|338.25|338.05|338.25|338.05|338.2|338|19
1643203820000|2022-01-26 13:30:20|338.3|338.1|338.25|338.1|338.3|338.1|338.25|338.1|0
1643203840000|2022-01-26 13:30:40||338.05||338.05||338.1||338.05|0
1643203850000|2022-01-26 13:30:50||338.1||338.1||338.1||338.05|0
1643203860000|2022-01-26 13:31:00|338.3|338.15|338.3|338.15|338.3|338.15|338.25|338.1|2
1643203870000|2022-01-26 13:31:10|338.25|338.1|338.25|338.1|338.3|338.15|338.25|338.1|0
1643203880000|2022-01-26 13:31:20||338.05||338.05||338.1||338.05|1
1643203890000|2022-01-26 13:31:30|338.2|338.1|338.2|338.05|338.2|338.1|338.2|338.05|0
1643203900000|2022-01-26 13:31:40|338.25||338.2||338.25||338.2||0
1643203910000|2022-01-26 13:31:50|338.25|338.1|338.2|338.05|338.25|338.1|338.2|338|1
1643203920000|2022-01-26 13:32:00|338.25|338|338.2|338.05|338.25|338.05|338.2|338|1
1643203930000|2022-01-26 13:32:10|338.25|338.1|338.25|338.05|338.25|338.1|338.2|338.05|0
1643203940000|2022-01-26 13:32:20||338.1||338.05||338.1||338.05|0
1643203950000|2022-01-26 13:32:30||338.1||338.1||338.1||338.1|0
1643203960000|2022-01-26 13:32:40||338.05||338.05||338.1||338.05|0
1643203970000|2022-01-26 13:32:50|338.2||338.25||338.25||338.2||0
1643203980000|2022-01-26 13:33:00|338.2|338.1|338.25|338.05|338.25|338.1|338.2|338.05|1
1643203990000|2022-01-26 13:33:10|338.2||338.25||338.25||338.2||0
1643204000000|2022-01-26 13:33:20|338.2|338|338.2|338.05|338.2|338.05|338.15|338|0
1643204010000|2022-01-26 13:33:30||338||338||338.05||338|0
1643204020000|2022-01-26 13:33:40|338.15|338.05|338.15|338|338.15|338.05|338.15|338|0
1643204030000|2022-01-26 13:33:50|338.2|338.05|338.2|338.05|338.2|338.05|338.2|338|0
1643204040000|2022-01-26 13:34:00|338.25||338.2||338.25||338.2||1
1643204050000|2022-01-26 13:34:10|338.25|338|338.2|338.05|338.25|338.05|338.2|338|1
1643204060000|2022-01-26 13:34:20|338.15|338|338.2|338|338.2|338.05|338.15|338|0
1643204070000|2022-01-26 13:34:30|338.15|337.95|338.15|338|338.15|338|338.15|337.95|0
1643204080000|2022-01-26 13:34:40|338.2|338.05|338.2|338.05|338.2|338.05|338.2|338|1
1643204100000|2022-01-26 13:35:00|338.25|338.1|338.2|338.05|338.25|338.1|338.2|338.05|1
1643204110000|2022-01-26 13:35:10|338.25|338.1|338.25|338.05|338.25|338.1|338.2|338.05|2
1643204120000|2022-01-26 13:35:20|338.2||338.2||338.25||338.2||2
1643204130000|2022-01-26 13:35:30|338.25||338.2||338.25||338.2||0
1643204140000|2022-01-26 13:35:40|338.25|338.1|338.25|338.05|338.25|338.1|338.25|338.05|0
1643204150000|2022-01-26 13:35:50||338.1||338.05||338.1||338.05|0
1643204160000|2022-01-26 13:36:00|338.3|338.1|338.3|338.1|338.3|338.15|338.25|338.1|2
1643204170000|2022-01-26 13:36:10|338.25||338.25||338.25||338.25||0
1643204180000|2022-01-26 13:36:20||338.05||338.1||338.1||338.05|0
1643204190000|2022-01-26 13:36:30|338.2|338.05|338.25|338.05|338.25|338.1|338.2|338.05|1
1643204200000|2022-01-26 13:36:40|338.2||338.2||338.25||338.2||0
1643204210000|2022-01-26 13:36:50|338.25|338.1|338.25|338.05|338.25|338.1|338.2|338.05|2
1643204220000|2022-01-26 13:37:00||338.1||338.05||338.1||338.05|1
1643204230000|2022-01-26 13:37:10|338.2|338.1|338.25|338.05|338.25|338.1|338.2|338.05|0
1643204240000|2022-01-26 13:37:20|338.2|338.1|338.25|338.1|338.25|338.1|338.2|338.05|0
1643204250000|2022-01-26 13:37:30||338.05||338.1||338.1||338.05|0
1643204260000|2022-01-26 13:37:40||338.05||338.1||338.1||338.05|0
1643204270000|2022-01-26 13:37:50||338.05||338.1||338.1||338.05|0
1643204280000|2022-01-26 13:38:00|338.3|338.15|338.3|338.1|338.3|338.15|338.3|338.1|1
1643204290000|2022-01-26 13:38:10|338.25||338.25||338.3||338.25||0
1643204300000|2022-01-26 13:38:20|338.2|338.05|338.2|338.05|338.25|338.1|338.2|338.05|1
1643204310000|2022-01-26 13:38:30|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|0
1643204320000|2022-01-26 13:38:40||338.05||338.1||338.1||338.05|1
1643204330000|2022-01-26 13:38:50||338.05||338.05||338.1||338.05|0
1643204340000|2022-01-26 13:39:00|338.2||338.25||338.25||338.2||1
1643204350000|2022-01-26 13:39:10|338.2||338.2||338.25||338.2||35
1643204360000|2022-01-26 13:39:20|338.25||338.25||338.25||338.2||0
1643204370000|2022-01-26 13:39:30|338.2||338.2||338.25||338.2||0
1643204380000|2022-01-26 13:39:40|338.25||338.2||338.25||338.2||0
1643204390000|2022-01-26 13:39:50||338||338.05||338.05||338|2
1643204410000|2022-01-26 13:40:10|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|1
1643204440000|2022-01-26 13:40:40|338.2|338.05|338.2|338|338.25|338.05|338.2|338|1
1643204450000|2022-01-26 13:40:50|338.15|337.95|338.15|338|338.2|338|338.15|337.95|0
1643204460000|2022-01-26 13:41:00|338.2|338.05|338.2|338.05|338.25|338.05|338.2|338.05|1
1643204470000|2022-01-26 13:41:10|338.25|338|338.2|338|338.25|338.05|338.2|338|0
1643204480000|2022-01-26 13:41:20||338.05||338.05||338.05||338.05|0
1643204490000|2022-01-26 13:41:30|338.25|338.1|338.25|338.05|338.25|338.1|338.2|338.05|1
1643204500000|2022-01-26 13:41:40||338.1||338.05||338.1||338.05|0
1643204510000|2022-01-26 13:41:50||338.1||338.1||338.1||338.05|0
1643204520000|2022-01-26 13:42:00||338.05||338.1||338.1||338.05|0
1643204530000|2022-01-26 13:42:10||338.05||338.05||338.1||338.05|0
1643204540000|2022-01-26 13:42:20||338.1||338.1||338.1||338.1|0
1643204570000|2022-01-26 13:42:50|338.3|338.15|338.3|338.1|338.3|338.15|338.3|338.1|5
1643204580000|2022-01-26 13:43:00|338.25|338.15|338.25|338.1|338.3|338.15|338.25|338.1|2
1643204590000|2022-01-26 13:43:10|338.3||338.3||338.3||338.25||0
1643204600000|2022-01-26 13:43:20||338.15||338.1||338.15||338.1|0
1643204610000|2022-01-26 13:43:30|338.25|338.15|338.3|338.1|338.3|338.15|338.25|338.1|0
1643204620000|2022-01-26 13:43:40||338.15||338.15||338.15||338.15|0
1643204640000|2022-01-26 13:44:00|338.25|338.1|338.3|338.1|338.3|338.1|338.2|338.05|5
1643204650000|2022-01-26 13:44:10|338.25||338.3||338.3||338.25||0
1643204660000|2022-01-26 13:44:20|338.25|338.05|338.2|338.05|338.25|338.05|338.2|338.05|1
1643204670000|2022-01-26 13:44:30|338.25||338.25||338.25||338.2||0
1643204680000|2022-01-26 13:44:40|338.2||338.2||338.25||338.2||0
1643204700000|2022-01-26 13:45:00|338.25|338.1|338.2|338.05|338.25|338.1|338.2|338.05|4
1643204710000|2022-01-26 13:45:10|338.25|338.1|338.25|338.05|338.25|338.1|338.2|338.05|1
1643204720000|2022-01-26 13:45:20|338.2|338.1|338.2|338.05|338.2|338.1|338.2|338.05|0
1643204730000|2022-01-26 13:45:30|338.25||338.25||338.25||338.2||0
1643204740000|2022-01-26 13:45:40||338.1||338.05||338.1||338.05|0
1643204750000|2022-01-26 13:45:50||338.1||338.1||338.1||338.05|0
1643204760000|2022-01-26 13:46:00|338.3|338.05|338.3|338.1|338.3|338.1|338.3|338.05|0
1643204770000|2022-01-26 13:46:10|338.25|338.15|338.3|338.1|338.3|338.15|338.25|338.1|0
1643204780000|2022-01-26 13:46:20|338.25|338.15|338.3|338.1|338.3|338.15|338.25|338.1|0
1643204790000|2022-01-26 13:46:30||338.15||338.1||338.15||338.1|0
1643204800000|2022-01-26 13:46:40|338.25||338.25||338.3||338.25||0
1643204810000|2022-01-26 13:46:50|338.3||338.3||338.3||338.25||0
1643204820000|2022-01-26 13:47:00|338.35|338.15|338.35|338.15|338.35|338.15|338.3|338.15|826
1643204830000|2022-01-26 13:47:10|338.3||338.35||338.35||338.3||0
1643204840000|2022-01-26 13:47:20|338.3|338.2|338.35|338.15|338.35|338.2|338.3|338.15|2
1643204850000|2022-01-26 13:47:30|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|2
1643204860000|2022-01-26 13:47:40||338.25||338.25||338.25||338.25|0
1643204870000|2022-01-26 13:47:50|338.35|338.2|338.4|338.2|338.4|338.2|338.35|338.2|1
1643204880000|2022-01-26 13:48:00|338.35||338.35||338.4||338.35||1
1643204890000|2022-01-26 13:48:10|338.4||338.4||338.4||338.4||0
1643204900000|2022-01-26 13:48:20|338.35||338.4||338.4||338.35||0
1643204920000|2022-01-26 13:48:40|338.35|338.25|338.4|338.2|338.4|338.25|338.35|338.2|0
1643204930000|2022-01-26 13:48:50|338.35||338.4||338.4||338.35||0
1643204940000|2022-01-26 13:49:00|338.35||338.4||338.4||338.35||0
1643204950000|2022-01-26 13:49:10|338.35||338.35||338.35||338.35||0
1643204960000|2022-01-26 13:49:20|338.4||338.4||338.4||338.35||0
1643204970000|2022-01-26 13:49:30|338.35|338.25|338.4|338.2|338.4|338.25|338.35|338.2|0
1643204980000|2022-01-26 13:49:40|338.35||338.4||338.4||338.35||0
1643204990000|2022-01-26 13:49:50|338.35||338.4||338.4||338.35||0
1643205000000|2022-01-26 13:50:00|338.35||338.4||338.4||338.35||0
1643205010000|2022-01-26 13:50:10|338.35|338.15|338.35|338.15|338.35|338.15|338.3|338.15|0
1643205020000|2022-01-26 13:50:20|338.3||338.35||338.35||338.3||0
1643205030000|2022-01-26 13:50:30|338.3||338.35||338.35||338.3||0
1643205040000|2022-01-26 13:50:40|338.3||338.35||338.35||338.3||0
1643205050000|2022-01-26 13:50:50|338.3||338.3||338.35||338.3||0
1643205060000|2022-01-26 13:51:00|338.35||338.35||338.35||338.3||0
1643205070000|2022-01-26 13:51:10|338.3|338.2|338.35|338.15|338.35|338.2|338.3|338.15|0
1643205080000|2022-01-26 13:51:20|338.3||338.3||338.3||338.3||0
1643205120000|2022-01-26 13:52:00|338.35|338.2|338.3|338.15|338.35|338.2|338.3|338.15|2
1643205140000|2022-01-26 13:52:20|338.35||338.3||338.35||338.3||0
1643205160000|2022-01-26 13:52:40|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|4
1643205180000|2022-01-26 13:53:00|338.2|338.05|338.2|338.05|338.2|338.1|338.2|338.05|39
1643205190000|2022-01-26 13:53:10|338.25||338.2||338.25||338.2||0
1643205200000|2022-01-26 13:53:20|338.25||338.25||338.25||338.2||1
1643205210000|2022-01-26 13:53:30|338.2|338.1|338.25|338.1|338.25|338.1|338.2|338.05|1
1643205220000|2022-01-26 13:53:40|338.3|338.05|338.3|338.15|338.3|338.15|338.3|338.05|0
1643205230000|2022-01-26 13:53:50|338.25|338.1|338.25|338.05|338.25|338.1|338.25|338.05|1
1643205240000|2022-01-26 13:54:00|338.3|338.1|338.25|338.1|338.3|338.15|338.25|338.1|2
1643205250000|2022-01-26 13:54:10|338.3||338.25||338.3||338.25||0
1643205260000|2022-01-26 13:54:20|338.3||338.3||338.3||338.3||0
1643205270000|2022-01-26 13:54:30|338.25||338.3||338.3||338.25||0
1643205280000|2022-01-26 13:54:40|338.25||338.25||338.25||338.25||0
1643205290000|2022-01-26 13:54:50|338.3||338.3||338.3||338.25||0
1643205300000|2022-01-26 13:55:00|338.25||338.25||338.3||338.25||0
1643205310000|2022-01-26 13:55:10|338.3||338.3||338.3||338.3||0
1643205320000|2022-01-26 13:55:20||338.15||338.1||338.15||338.1|0
1643205330000|2022-01-26 13:55:30||338.15||338.1||338.15||338.1|0
1643205340000|2022-01-26 13:55:40|338.25||338.3||338.3||338.25||0
1643205350000|2022-01-26 13:55:50|338.25||338.25||338.3||338.25||0
1643205360000|2022-01-26 13:56:00|338.3||338.3||338.3||338.25||0
1643205370000|2022-01-26 13:56:10|338.25||338.3||338.3||338.25||0
1643205380000|2022-01-26 13:56:20|338.25|338.15|338.25|338.1|338.3|338.15|338.25|338.1|0
1643205390000|2022-01-26 13:56:30|338.3|338.15|338.3|338.1|338.3|338.15|338.25|338.1|0
1643205410000|2022-01-26 13:56:50||338.15||338.1||338.15||338.1|60
1643205430000|2022-01-26 13:57:10||338.15||338.15||338.15||338.15|0
1643205440000|2022-01-26 13:57:20||338.1||338.1||338.1||338.1|0
1643205450000|2022-01-26 13:57:30|338.25|338.15|338.3|338.15|338.3|338.15|338.25|338.15|0
1643205460000|2022-01-26 13:57:40|338.25|338.1|338.3|338.1|338.3|338.15|338.25|338.1|2
1643205470000|2022-01-26 13:57:50|338.25||338.3||338.3||338.25||0
1643205480000|2022-01-26 13:58:00|338.25|338.15|338.3|338.1|338.3|338.15|338.25|338.1|0
1643205490000|2022-01-26 13:58:10|338.25||338.3||338.3||338.25||0
1643205500000|2022-01-26 13:58:20|338.25|338.15|338.2|338.05|338.25|338.15|338.2|338.05|8
1643205530000|2022-01-26 13:58:50|338.15|338|338.15|338|338.15|338|338.15|338|3
1643205570000|2022-01-26 13:59:30|338.2||338.2||338.2||338.2||2
1643205580000|2022-01-26 13:59:40|338.15||338.2||338.2||338.15||0
1643205590000|2022-01-26 13:59:50|338.15||338.2||338.2||338.15||0
1643205600000|2022-01-26 14:00:00|338.15|337.95|338.15|338|338.2|338|338.05|337.9|3
1643205610000|2022-01-26 14:00:10|338.2|337.95|338.15|337.95|338.2|338|338.15|337.95|1
1643205620000|2022-01-26 14:00:20|338.1||338.1||338.15||338.1||0
1643205630000|2022-01-26 14:00:30|338.15|338|338.15|338|338.15|338|338.1|338|0
1643205640000|2022-01-26 14:00:40||337.95||337.95||338||337.95|0
1643205650000|2022-01-26 14:00:50|338.2|338|338.2|338.05|338.2|338.05|338.2|337.95|0
1643205660000|2022-01-26 14:01:00|338.25||338.2||338.25||338.2||2
1643205670000|2022-01-26 14:01:10|338.25||338.2||338.25||338.2||0
1643205680000|2022-01-26 14:01:20|338.15|338|338.2|338|338.2|338|338.15|338|0
1643205690000|2022-01-26 14:01:30|338.25|338.05|338.25|338.05|338.25|338.05|338.25|338.05|0
1643205700000|2022-01-26 14:01:40|338.2|338.1|338.25|338.05|338.25|338.1|338.2|338.05|0
1643205710000|2022-01-26 14:01:50||338.1||338.05||338.1||338.05|0
1643205720000|2022-01-26 14:02:00||338.1||338.05||338.1||338.05|0
1643205730000|2022-01-26 14:02:10|338.2|338.1|338.25|338.1|338.25|338.1|338.2|338.1|0
1643205740000|2022-01-26 14:02:20||338.05||338.1||338.1||338.05|266
1643205750000|2022-01-26 14:02:30||338.05||338.05||338.1||338.05|0
1643205780000|2022-01-26 14:03:00|338.2||338.25||338.25||338.2||1
1643205790000|2022-01-26 14:03:10|338.2||338.2||338.25||338.2||0
1643205800000|2022-01-26 14:03:20|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.1|0
1643205810000|2022-01-26 14:03:30|338.2|338.05|338.2|338.05|338.2|338.05|338.2|338.05|3
1643205820000|2022-01-26 14:03:40|338.25|338|338.15|337.95|338.25|338|338.1|337.95|2
1643205830000|2022-01-26 14:03:50|338.1||338.1||338.15||338.1||0
1643205840000|2022-01-26 14:04:00|338.15||338.1||338.15||338.1||0
1643205850000|2022-01-26 14:04:10|338|337.85|338.05|337.85|338.05|337.85|338|337.85|7
1643205860000|2022-01-26 14:04:20||337.9||337.9||337.9||337.9|13
1643205870000|2022-01-26 14:04:30|338|337.85|338.05|337.9|338.05|337.9|338|337.85|2
1643205880000|2022-01-26 14:04:40|338|337.85|338.05|337.85|338.05|337.85|338|337.85|6
1643205890000|2022-01-26 14:04:50|338|337.9|338|337.85|338.05|337.9|338|337.85|2
1643205900000|2022-01-26 14:05:00|338.05||338.05||338.05||338||0
1643205910000|2022-01-26 14:05:10|338|337.8|338|337.8|338.05|337.85|337.95|337.8|0
1643205920000|2022-01-26 14:05:20|337.95|337.85|338|337.85|338|337.85|337.95|337.85|0
1643205930000|2022-01-26 14:05:30|338.05|337.9|338.05|337.9|338.05|337.9|338.05|337.9|3
1643205960000|2022-01-26 14:06:00|||||||||110
1643205970000|2022-01-26 14:06:10|||||||||1
1643205980000|2022-01-26 14:06:20|338.1||338.05||338.1||338.05||6
1643206000000|2022-01-26 14:06:40|338|337.85|338.05|337.85|338.05|337.85|338|337.85|3
1643206010000|2022-01-26 14:06:50|338|337.9|338.05|337.9|338.05|337.9|338|337.85|35
1643206030000|2022-01-26 14:07:10|338|337.85|338|337.85|338|337.85|338|337.85|2
1643206040000|2022-01-26 14:07:20|337.95|337.8|337.9|337.75|337.95|337.8|337.9|337.75|3
1643206050000|2022-01-26 14:07:30|337.95||337.95||337.95||337.9||2
1643206060000|2022-01-26 14:07:40|338|337.8|337.95|337.8|338|337.8|337.95|337.75|0
1643206070000|2022-01-26 14:07:50|338||337.95||338||337.95||0
1643206080000|2022-01-26 14:08:00|338|337.85|337.95|337.8|338|337.85|337.95|337.8|0
1643206090000|2022-01-26 14:08:10|338|337.85|338|337.85|338|337.85|338|337.85|1
1643206100000|2022-01-26 14:08:20|337.95|337.8|337.95|337.8|338|337.8|337.95|337.8|2
1643206120000|2022-01-26 14:08:40||337.75||337.8||337.8||337.75|1
1643206130000|2022-01-26 14:08:50||337.75||337.75||337.8||337.75|0
1643206140000|2022-01-26 14:09:00||337.8||337.75||337.8||337.75|0
1643206150000|2022-01-26 14:09:10||337.8||337.75||337.8||337.75|0
1643206160000|2022-01-26 14:09:20|337.9|337.8|337.95|337.75|337.95|337.8|337.9|337.75|1
1643206170000|2022-01-26 14:09:30|337.9|337.8|337.9|337.75|337.95|337.8|337.9|337.75|0
1643206180000|2022-01-26 14:09:40|337.95|337.8|337.95|337.75|337.95|337.8|337.9|337.75|0
1643206190000|2022-01-26 14:09:50|337.9|337.8|337.95|337.8|337.95|337.8|337.9|337.75|0
1643206200000|2022-01-26 14:10:00||337.75||337.75||337.8||337.75|0
1643206210000|2022-01-26 14:10:10|337.9|337.8|337.95|337.8|337.95|337.8|337.9|337.75|0
1643206220000|2022-01-26 14:10:20|337.9|337.75|337.9|337.75|337.95|337.75|337.9|337.75|1
1643206230000|2022-01-26 14:10:30|337.85|337.7|337.85|337.7|337.9|337.7|337.85|337.7|2
1643206240000|2022-01-26 14:10:40|337.9|337.65|337.9|337.75|337.9|337.75|337.85|337.65|1
1643206250000|2022-01-26 14:10:50|337.85|337.7|337.85|337.7|337.85|337.75|337.85|337.7|0
1643206260000|2022-01-26 14:11:00|337.9|337.65|337.85|337.7|337.9|337.7|337.85|337.65|0
1643206270000|2022-01-26 14:11:10|337.9|337.65|337.85|337.7|337.9|337.7|337.85|337.65|0
1643206280000|2022-01-26 14:11:20|337.9||337.9||337.9||337.85||0
1643206290000|2022-01-26 14:11:30|337.85||337.9||337.9||337.85||0
1643206300000|2022-01-26 14:11:40|337.85||337.85||337.9||337.85||0
1643206310000|2022-01-26 14:11:50|337.9||337.9||337.9||337.85||0
1643206320000|2022-01-26 14:12:00|337.85|337.75|337.85|337.7|337.85|337.75|337.85|337.7|0
1643206330000|2022-01-26 14:12:10|337.9||337.9||337.9||337.9||0
1643206340000|2022-01-26 14:12:20|337.85||337.9||337.9||337.85||0
1643206350000|2022-01-26 14:12:30|337.85|337.75|337.9|337.75|337.9|337.75|337.85|337.7|0
1643206370000|2022-01-26 14:12:50|337.85|337.7|337.9|337.7|337.9|337.75|337.85|337.7|1
1643206380000|2022-01-26 14:13:00|337.85|337.75|337.9|337.75|337.9|337.75|337.85|337.7|0
1643206390000|2022-01-26 14:13:10||337.7||337.7||337.75||337.7|0
1643206400000|2022-01-26 14:13:20||337.75||337.7||337.75||337.7|0
1643206410000|2022-01-26 14:13:30||337.75||337.7||337.75||337.7|0
1643206420000|2022-01-26 14:13:40|337.85|337.75|337.9|337.7|337.9|337.75|337.85|337.7|0
1643206430000|2022-01-26 14:13:50|337.85|337.75|337.9|337.7|337.9|337.75|337.85|337.7|0
1643206440000|2022-01-26 14:14:00|337.85|337.75|337.9|337.75|337.9|337.75|337.85|337.7|2
1643206460000|2022-01-26 14:14:20|337.85|337.7|337.9|337.7|337.9|337.7|337.85|337.7|1
1643206470000|2022-01-26 14:14:30|337.85|337.65|337.85|337.7|337.9|337.75|337.85|337.65|0
1643206480000|2022-01-26 14:14:40|337.9|337.75|337.9|337.75|337.9|337.75|337.85|337.7|0
1643206490000|2022-01-26 14:14:50|337.85|337.7|337.85|337.65|337.9|337.75|337.8|337.65|1
1643206500000|2022-01-26 14:15:00|337.8|337.7|337.85|337.7|337.85|337.7|337.8|337.65|0
1643206510000|2022-01-26 14:15:10|337.9|337.65|337.85|337.7|337.9|337.7|337.85|337.65|0
1643206520000|2022-01-26 14:15:20|337.9|337.65|337.85|337.7|337.9|337.7|337.85|337.65|0
1643206530000|2022-01-26 14:15:30|337.8|337.65|337.85|337.65|337.85|337.7|337.8|337.65|0
1643206540000|2022-01-26 14:15:40|337.8|337.7|337.85|337.65|337.85|337.7|337.8|337.65|1
1643206550000|2022-01-26 14:15:50|337.8|337.7|337.85|337.65|337.85|337.7|337.8|337.6|0
1643206560000|2022-01-26 14:16:00|337.8|337.7|337.8|337.65|337.85|337.7|337.8|337.65|0
1643206570000|2022-01-26 14:16:10|337.85|337.7|337.85|337.65|337.85|337.7|337.75|337.6|1
1643206580000|2022-01-26 14:16:20|337.8||337.8||337.85||337.8||0
1643206600000|2022-01-26 14:16:40|337.85|337.7|337.8|337.65|337.85|337.7|337.8|337.65|0
1643206610000|2022-01-26 14:16:50|337.75|337.6|337.75|337.55|337.75|337.6|337.7|337.55|2
1643206620000|2022-01-26 14:17:00||337.6||337.55||337.6||337.55|0
1643206630000|2022-01-26 14:17:10||337.6||337.6||337.6||337.55|0
1643206640000|2022-01-26 14:17:20|337.8|337.55|337.75|337.6|337.8|337.6|337.75|337.55|2
1643206650000|2022-01-26 14:17:30||337.55||337.6||337.6||337.55|0
1643206680000|2022-01-26 14:18:00|337.8||337.75||337.8||337.75||0
1643206690000|2022-01-26 14:18:10|337.8||337.75||337.8||337.75||0
1643206710000|2022-01-26 14:18:30|||||||||1
1643206720000|2022-01-26 14:18:40||337.55||337.6||337.6||337.55|1
1643206730000|2022-01-26 14:18:50||337.55||337.55||337.6||337.55|0
1643206740000|2022-01-26 14:19:00||337.6||337.6||337.6||337.55|0
1643206750000|2022-01-26 14:19:10||337.55||337.55||337.6||337.55|0
1643206760000|2022-01-26 14:19:20||337.6||337.55||337.6||337.55|0
1643206770000|2022-01-26 14:19:30||337.6||337.6||337.6||337.55|0
1643206820000|2022-01-26 14:20:20|||||||||1
1643206830000|2022-01-26 14:20:30||337.55||337.6||337.6||337.55|0
1643206840000|2022-01-26 14:20:40|337.8||337.8||337.8||337.8||35
1643206860000|2022-01-26 14:21:00|337.75|337.65|337.8|337.65|337.8|337.65|337.75|337.65|0
1643206870000|2022-01-26 14:21:10|337.85|337.7|337.85|337.7|337.85|337.7|337.85|337.7|0
1643206880000|2022-01-26 14:21:20|337.9||337.85||337.9||337.85||0
1643206900000|2022-01-26 14:21:40||337.65||337.65||337.65||337.65|1
1643206910000|2022-01-26 14:21:50|337.8||337.8||337.85||337.8||0
1643206920000|2022-01-26 14:22:00|337.75|337.6|337.75|337.6|337.8|337.6|337.75|337.6|0
1643206930000|2022-01-26 14:22:10|337.8|337.65|337.8|337.6|337.8|337.65|337.75|337.6|1
1643206940000|2022-01-26 14:22:20|337.85|337.65|337.85|337.7|337.85|337.7|337.85|337.6|12
1643206950000|2022-01-26 14:22:30|337.9|337.65|337.8|337.65|337.9|337.7|337.8|337.65|4
1643206960000|2022-01-26 14:22:40||337.6||337.6||337.6||337.6|0
1643206970000|2022-01-26 14:22:50|337.75|337.65|337.8|337.65|337.8|337.65|337.75|337.65|2
1643206980000|2022-01-26 14:23:00|337.85|337.6|337.8|337.6|337.85|337.65|337.75|337.6|1
1643206990000|2022-01-26 14:23:10|337.75|337.65|337.8|337.65|337.8|337.65|337.75|337.6|0
1643207000000|2022-01-26 14:23:20|337.85||337.8||337.85||337.8||2
1643207010000|2022-01-26 14:23:30|337.85|337.7|337.85|337.7|337.85|337.7|337.85|337.65|0
1643207020000|2022-01-26 14:23:40|337.8|337.65|337.8|337.6|337.8|337.65|337.8|337.6|6
1643207030000|2022-01-26 14:23:50|337.75|337.65|337.75|337.6|337.75|337.65|337.75|337.6|0
1643207050000|2022-01-26 14:24:10|337.8||337.75||337.8||337.75||0
1643207060000|2022-01-26 14:24:20|337.8||337.75||337.8||337.75||0
1643207070000|2022-01-26 14:24:30|337.7|337.55|337.75|337.55|337.75|337.55|337.7|337.55|0
1643207080000|2022-01-26 14:24:40|337.7||337.7||337.75||337.7||0
1643207090000|2022-01-26 14:24:50|337.75||337.7||337.75||337.7||0
1643207100000|2022-01-26 14:25:00|337.75|337.6|337.75|337.6|337.8|337.65|337.7|337.55|2
1643207110000|2022-01-26 14:25:10|337.8|337.65|337.8|337.6|337.8|337.65|337.75|337.6|0
1643207120000|2022-01-26 14:25:20||337.65||337.65||337.65||337.65|0
1643207130000|2022-01-26 14:25:30|337.85||337.8||337.85||337.8||2
1643207140000|2022-01-26 14:25:40|337.75|337.6|337.75|337.6|337.8|337.6|337.75|337.6|0
1643207150000|2022-01-26 14:25:50|337.8|337.65|337.8|337.65|337.8|337.65|337.75|337.65|14
1643207160000|2022-01-26 14:26:00|337.85|337.7|337.8|337.65|337.85|337.7|337.8|337.65|2
1643207190000|2022-01-26 14:26:30|337.75|337.6|337.75|337.6|337.75|337.6|337.7|337.55|3
1643207200000|2022-01-26 14:26:40|337.7|337.55|337.75|337.55|337.75|337.55|337.7|337.55|0
1643207210000|2022-01-26 14:26:50||337.6||337.55||337.6||337.55|0
1643207220000|2022-01-26 14:27:00||337.6||337.6||337.6||337.6|0
1643207230000|2022-01-26 14:27:10|337.7|337.55|337.75|337.6|337.75|337.6|337.7|337.55|1
1643207240000|2022-01-26 14:27:20|337.7|337.55|337.75|337.55|337.75|337.6|337.7|337.55|0
1643207250000|2022-01-26 14:27:30||337.6||337.6||337.6||337.55|0
1643207260000|2022-01-26 14:27:40|337.7|337.55|337.7|337.5|337.7|337.55|337.65|337.5|0
1643207270000|2022-01-26 14:27:50|337.65|337.55|337.7|337.55|337.7|337.55|337.65|337.5|0
1643207280000|2022-01-26 14:28:00|337.65|337.5|337.7|337.5|337.7|337.55|337.65|337.5|2
1643207290000|2022-01-26 14:28:10|337.65|337.55|337.75|337.6|337.75|337.6|337.65|337.5|16
1643207300000|2022-01-26 14:28:20||337.55||337.6||337.6||337.55|1
1643207310000|2022-01-26 14:28:30|337.7|337.55|337.8|337.65|337.8|337.65|337.7|337.55|20
1643207320000|2022-01-26 14:28:40|337.85|337.6|337.8|337.6|337.85|337.65|337.75|337.6|3
1643207330000|2022-01-26 14:28:50|337.75|337.65|337.8|337.65|337.8|337.65|337.75|337.6|1
1643207370000|2022-01-26 14:29:30|337.75|337.6|337.75|337.6|337.75|337.65|337.75|337.6|1
1643207380000|2022-01-26 14:29:40|337.8|337.65|337.9|337.75|337.95|337.8|337.75|337.65|18
1643207390000|2022-01-26 14:29:50|337.95|337.8|337.9|337.75|337.95|337.8|337.9|337.75|0
1643207400000|2022-01-26 14:30:00|337.95|337.8|337.8|337.6|337.95|337.8|337.8|337.6|3
1643207410000|2022-01-26 14:30:10|337.85|337.65|337.75|337.6|337.85|337.65|337.7|337.55|4
1643207420000|2022-01-26 14:30:20|337.8|337.65|337.95|337.75|337.95|337.8|337.8|337.65|30
1643207430000|2022-01-26 14:30:30|337.9|337.7|338|337.85|338|337.85|337.9|337.7|17
1643207440000|2022-01-26 14:30:40|338.05|337.9|337.95|337.8|338.05|337.9|337.95|337.8|10
1643207450000|2022-01-26 14:30:50|337.9|337.75|337.95|337.8|337.95|337.8|337.9|337.75|12
1643207460000|2022-01-26 14:31:00|338|337.85|338|337.8|338|337.85|337.95|337.8|4
1643207470000|2022-01-26 14:31:10|337.95|337.75|337.9|337.75|337.95|337.75|337.85|337.65|8
1643207480000|2022-01-26 14:31:20|337.95|337.8|337.95|337.8|337.95|337.8|337.9|337.75|5
1643207490000|2022-01-26 14:31:30|||||||||9
1643207500000|2022-01-26 14:31:40|338|337.85|338|337.8|338|337.85|337.95|337.8|29
1643207510000|2022-01-26 14:31:50|337.95|337.75|337.95|337.8|337.95|337.8|337.9|337.75|0
1643207520000|2022-01-26 14:32:00|337.9|337.75|337.85|337.7|337.9|337.75|337.85|337.7|2
1643207530000|2022-01-26 14:32:10|337.8|337.65|337.9|337.75|337.9|337.75|337.8|337.65|11
1643207540000|2022-01-26 14:32:20|337.95|337.8|337.95|337.75|337.95|337.8|337.9|337.75|9
1643207550000|2022-01-26 14:32:30|337.9|337.8|337.95|337.8|338|337.8|337.9|337.75|5
1643207560000|2022-01-26 14:32:40|338|337.85|338.05|337.9|338.05|337.9|338|337.85|8
1643207570000|2022-01-26 14:32:50|338|337.85|338|337.8|338.05|337.9|337.95|337.75|3
1643207580000|2022-01-26 14:33:00|337.95|337.85|337.95|337.75|338|337.85|337.9|337.75|0
1643207590000|2022-01-26 14:33:10|337.9|337.7|337.9|337.7|337.95|337.75|337.85|337.7|5
1643207600000|2022-01-26 14:33:20|337.85|337.65|337.85|337.65|337.9|337.7|337.85|337.65|12
1643207610000|2022-01-26 14:33:30|337.8|337.7|337.85|337.7|337.85|337.7|337.8|337.65|4
1643207620000|2022-01-26 14:33:40|337.8|337.65|337.8|337.6|337.8|337.65|337.75|337.6|2
1643207630000|2022-01-26 14:33:50|337.75||337.75||337.8||337.75||0
1643207640000|2022-01-26 14:34:00|337.85|337.65|337.85|337.65|337.85|337.7|337.8|337.65|7
1643207650000|2022-01-26 14:34:10|337.8|337.7|337.85|337.7|337.9|337.75|337.8|337.6|0
1643207660000|2022-01-26 14:34:20|337.9|337.65|337.75|337.6|337.9|337.65|337.75|337.6|0
1643207670000|2022-01-26 14:34:30|337.8|337.55|337.75|337.55|337.8|337.6|337.7|337.55|39
1643207680000|2022-01-26 14:34:40|337.7||337.75||337.75||337.7||0
1643207690000|2022-01-26 14:34:50|337.8|337.6|337.65|337.5|337.8|337.6|337.65|337.5|2
1643207700000|2022-01-26 14:35:00|337.7|337.55|337.65|337.5|337.75|337.55|337.65|337.45|20
1643207710000|2022-01-26 14:35:10|337.6|337.45|337.55|337.4|337.6|337.5|337.55|337.4|1
1643207720000|2022-01-26 14:35:20|337.6|337.35|337.6|337.4|337.6|337.4|337.55|337.35|0
1643207730000|2022-01-26 14:35:30|337.55|337.35|337.3|337.15|337.55|337.35|337.3|337.15|17
1643207740000|2022-01-26 14:35:40|337.35|337.2|337.4|337.2|337.4|337.2|337.3|337.15|13
1643207750000|2022-01-26 14:35:50|337.35|337.15|337.3|337.1|337.4|337.15|337.3|337.1|5
1643207760000|2022-01-26 14:36:00|337.35|337.15|337.35|337.15|337.4|337.2|337.3|337.1|3
1643207770000|2022-01-26 14:36:10|337.4|337.2|337.45|337.3|337.5|337.3|337.4|337.2|3
1643207780000|2022-01-26 14:36:20|337.5|337.25|337.4|337.2|337.5|337.25|337.35|337.15|0
1643207790000|2022-01-26 14:36:30|337.35|337.25|337.4|337.2|337.4|337.25|337.35|337.15|1
1643207800000|2022-01-26 14:36:40|337.35|337.15|337.35|337.15|337.35|337.15|337.3|337.15|1
1643207810000|2022-01-26 14:36:50|337.3|337.2|337.3|337.1|337.35|337.2|337.3|337.1|2
1643207820000|2022-01-26 14:37:00|337.25|337.15|337.35|337.2|337.4|337.25|337.25|337.1|2
1643207830000|2022-01-26 14:37:10|337.4|337.15|337.4|337.2|337.4|337.2|337.3|337.15|1
1643207840000|2022-01-26 14:37:20|337.45|337.25|337.3|337.15|337.45|337.25|337.3|337.15|0
1643207850000|2022-01-26 14:37:30|337.25|337.1|337.25|337.05|337.3|337.15|337.25|337.05|3
1643207860000|2022-01-26 14:37:40|337.3|337.1|337.2|337|337.3|337.1|337.15|336.95|1
1643207870000|2022-01-26 14:37:50|337.15|337.05|337.15|337|337.2|337.05|337.15|337|3
1643207880000|2022-01-26 14:38:00|337.2|337.05|337.35|337.15|337.35|337.2|337.15|337.05|1
1643207890000|2022-01-26 14:38:10|337.3|337.1|337.25|337.05|337.35|337.1|337.2|337.05|2
1643207900000|2022-01-26 14:38:20|337.2|337|337.1|336.9|337.2|337|337.1|336.9|0
1643207910000|2022-01-26 14:38:30|337.05|336.95|337.15|337|337.15|337|337.05|336.95|0
1643207920000|2022-01-26 14:38:40|337.2|336.95|337.15|336.95|337.3|337.1|337.15|336.95|3
1643207930000|2022-01-26 14:38:50|337.1||337.15||337.2||337.1||0
1643207940000|2022-01-26 14:39:00|337.2|337|337.25|337.05|337.25|337.1|337.15|337|0
1643207950000|2022-01-26 14:39:10|337.2|337|337.15|336.95|337.2|337.05|337.15|336.95|0
1643207960000|2022-01-26 14:39:20|337.2|337|337.05|336.85|337.2|337|337.05|336.85|1
1643207970000|2022-01-26 14:39:30|337.1|336.9|337.1|336.9|337.1|336.95|337|336.85|1
1643207980000|2022-01-26 14:39:40|337.05|336.95|337.1|336.9|337.15|336.95|337.05|336.85|0
1643207990000|2022-01-26 14:39:50|337.05|336.85|337.05|336.85|337.1|336.9|337|336.85|0
1643208000000|2022-01-26 14:40:00|337|336.9|336.95|336.75|337.05|336.9|336.95|336.75|1
1643208010000|2022-01-26 14:40:10|337.05|336.8|337.1|336.95|337.1|336.95|337|336.75|0
1643208020000|2022-01-26 14:40:20|337.15|337|337.2|337|337.2|337|337.1|336.95|2
1643208030000|2022-01-26 14:40:30|337.15|337.05|337.15|336.95|337.2|337.05|337.15|336.95|0
1643208040000|2022-01-26 14:40:40|337.1|336.9|337.1|336.9|337.15|336.9|337.05|336.9|0
1643208050000|2022-01-26 14:40:50|337.05|336.95|337.1|336.9|337.1|336.95|337.05|336.9|0
1643208060000|2022-01-26 14:41:00|337.05|336.85|337.15|336.95|337.15|337|337|336.8|2
1643208070000|2022-01-26 14:41:10|337.2|337|337.25|337.05|337.25|337.1|337.2|336.95|1
1643208080000|2022-01-26 14:41:20|337.2|337.1|337.1|336.95|337.25|337.1|337.1|336.95|0
1643208090000|2022-01-26 14:41:30|337.15|336.9|337.15|336.95|337.2|337|337.1|336.9|3
1643208100000|2022-01-26 14:41:40|337.1|337|337.15|336.95|337.15|337|337.1|336.95|0
1643208110000|2022-01-26 14:41:50|337.2|337|337.2|337|337.25|337.05|337.15|336.95|0
1643208120000|2022-01-26 14:42:00|337.15|337.05|337.1|336.9|337.2|337.05|337.1|336.9|3
1643208130000|2022-01-26 14:42:10|337.15|336.95|337.15|336.95|337.15|336.95|337.1|336.9|1
1643208140000|2022-01-26 14:42:20|337.1|336.9|337.15|336.9|337.15|336.95|337.1|336.9|0
1643208150000|2022-01-26 14:42:30|337.1|336.95|337|336.85|337.15|336.95|337|336.85|0
1643208160000|2022-01-26 14:42:40|337.05|336.9|337.05|336.85|337.1|336.9|337|336.85|0
1643208170000|2022-01-26 14:42:50|337|336.8|336.9|336.75|337|336.8|336.9|336.75|0
1643208180000|2022-01-26 14:43:00|336.95|336.7|337|336.8|337|336.85|336.9|336.7|2
1643208190000|2022-01-26 14:43:10|336.95|336.75|336.9|336.75|336.95|336.8|336.9|336.7|3
1643208200000|2022-01-26 14:43:20|336.95|336.7|336.95|336.8|336.95|336.8|336.9|336.7|7
1643208210000|2022-01-26 14:43:30|337|336.85|336.95|336.8|337|336.85|336.95|336.75|14
1643208220000|2022-01-26 14:43:40|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|5
1643208230000|2022-01-26 14:43:50|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|3
1643208240000|2022-01-26 14:44:00|336.8|336.65|336.75|336.6|336.85|336.65|336.75|336.6|12
1643208250000|2022-01-26 14:44:10|336.8|336.65|336.75|336.6|336.85|336.7|336.75|336.6|23
1643208260000|2022-01-26 14:44:20|336.8|336.65|336.75|336.6|336.85|336.7|336.7|336.55|18
1643208270000|2022-01-26 14:44:30|336.85|336.55|336.85|336.7|336.85|336.7|336.85|336.55|6
1643208280000|2022-01-26 14:44:40|336.8|336.65|336.85|336.7|336.85|336.7|336.8|336.65|1
1643208290000|2022-01-26 14:44:50|336.9|336.65|336.9|336.75|336.95|336.8|336.9|336.65|8
1643208300000|2022-01-26 14:45:00|336.95|336.8|337|336.85|337.05|336.85|336.95|336.8|6
1643208310000|2022-01-26 14:45:10|337.05|336.8|337.05|336.9|337.05|336.9|337|336.8|3
1643208320000|2022-01-26 14:45:20|337.1|336.85|337.05|336.85|337.1|336.9|337.05|336.85|1
1643208330000|2022-01-26 14:45:30|337|336.9|337|336.8|337|336.9|337|336.8|0
1643208340000|2022-01-26 14:45:40|337.05|336.85|337.05|336.9|337.05|336.9|337.05|336.8|1
1643208350000|2022-01-26 14:45:50|337|336.85|337.05|336.85|337.05|336.9|337|336.85|0
1643208360000|2022-01-26 14:46:00|337.1|336.9|337.15|337|337.15|337|337.1|336.9|1
1643208370000|2022-01-26 14:46:10|337.2|336.95|337.2|337|337.2|337.05|337.2|336.95|0
1643208380000|2022-01-26 14:46:20|337.15|337.05|337.15|337|337.2|337.05|337.15|337|0
1643208390000|2022-01-26 14:46:30|337.2|337.05|337.2|337.05|337.2|337.05|337.15|337|1
1643208400000|2022-01-26 14:46:40|337.15|337|337.15|336.95|337.15|337.05|337.15|336.95|2
1643208410000|2022-01-26 14:46:50|337.1|337|337.1|336.9|337.1|337|337.1|336.9|0
1643208420000|2022-01-26 14:47:00|337.05|336.95|337.1|336.95|337.1|336.95|337.05|336.9|0
1643208430000|2022-01-26 14:47:10|337.05|336.9|337.1|336.9|337.1|336.95|337.05|336.85|0
1643208440000|2022-01-26 14:47:20||336.85||336.9||336.9||336.85|0
1643208450000|2022-01-26 14:47:30|337.15|336.95|337.2|337|337.2|337.05|337.15|336.95|1
1643208460000|2022-01-26 14:47:40|337.25|337.05|337.25|337.1|337.25|337.1|337.2|337|0
1643208470000|2022-01-26 14:47:50|337.3|337.05|337.3|337.1|337.3|337.1|337.25|337.05|0
1643208480000|2022-01-26 14:48:00|337.25|337.05|337.25|337.05|337.3|337.1|337.2|337.05|0
1643208490000|2022-01-26 14:48:10|337.2|337.1|337.2|337.05|337.25|337.1|337.2|337.05|1
1643208500000|2022-01-26 14:48:20|337.25|337.1|337.25|337.1|337.25|337.1|337.25|337.05|36
1643208510000|2022-01-26 14:48:30||337.05||337.05||337.1||337.05|0
1643208520000|2022-01-26 14:48:40|337.3|337.1|337.3|337.15|337.3|337.15|337.3|337.05|2
1643208530000|2022-01-26 14:48:50|337.35|337.2|337.35|337.2|337.35|337.2|337.35|337.15|1
1643208540000|2022-01-26 14:49:00|337.45|337.25|337.45|337.25|337.45|337.3|337.4|337.25|13
1643208550000|2022-01-26 14:49:10|337.5|337.3|337.55|337.4|337.55|337.4|337.5|337.25|4
1643208560000|2022-01-26 14:49:20|337.5|337.3|337.55|337.35|337.55|337.35|337.5|337.3|4
1643208570000|2022-01-26 14:49:30|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|1
1643208580000|2022-01-26 14:49:40|337.35|337.15|337.4|337.2|337.4|337.2|337.35|337.15|0
1643208590000|2022-01-26 14:49:50||337.15||337.2||337.25||337.15|0
1643208600000|2022-01-26 14:50:00|337.35|337.15|337.25|337.1|337.35|337.2|337.25|337.05|0
1643208610000|2022-01-26 14:50:10|337.3|337.05|337.3|337.1|337.3|337.15|337.25|337.05|1
1643208620000|2022-01-26 14:50:20|337.25|337.05|337.3|337.1|337.3|337.15|337.25|337.05|0
1643208630000|2022-01-26 14:50:30||337.15||337.15||337.15||337.1|0
1643208640000|2022-01-26 14:50:40|337.25|337.1|337.3|337.1|337.3|337.15|337.25|337.1|0
1643208650000|2022-01-26 14:50:50|337.25|337.05|337.3|337.1|337.3|337.1|337.25|337.05|0
1643208660000|2022-01-26 14:51:00|337.25|337.05|337.25|337.1|337.3|337.1|337.25|337.05|1
1643208670000|2022-01-26 14:51:10|337.3|337.05|337.35|337.2|337.35|337.2|337.25|337.05|7
1643208680000|2022-01-26 14:51:20|337.4|337.25|337.35|337.2|337.4|337.25|337.35|337.2|1
1643208690000|2022-01-26 14:51:30|337.4|337.15|337.35|337.2|337.4|337.2|337.3|337.15|0
1643208700000|2022-01-26 14:51:40|337.4|337.25|337.4|337.25|337.45|337.3|337.4|337.2|0
1643208710000|2022-01-26 14:51:50|337.45|337.2|337.45|337.3|337.45|337.3|337.45|337.2|0
1643208720000|2022-01-26 14:52:00|337.5|337.25|337.35|337.2|337.5|337.25|337.35|337.15|9
1643208730000|2022-01-26 14:52:10|337.4|337.15|337.3|337.15|337.4|337.2|337.3|337.15|5
1643208740000|2022-01-26 14:52:20|337.35|337.2|337.35|337.2|337.4|337.2|337.3|337.15|0
1643208750000|2022-01-26 14:52:30|337.4|337.25|337.45|337.3|337.45|337.3|337.35|337.2|47
1643208780000|2022-01-26 14:53:00|337.5|337.35|337.55|337.4|337.6|337.45|337.5|337.35|10
1643208790000|2022-01-26 14:53:10|337.6|337.45|337.6|337.45|337.6|337.45|337.6|337.4|1
1643208800000|2022-01-26 14:53:20|337.65|337.5|337.7|337.5|337.7|337.5|337.65|337.5|2
1643208810000|2022-01-26 14:53:30|337.65|337.55|337.8|337.6|337.8|337.6|337.65|337.5|11
1643208820000|2022-01-26 14:53:40|337.85|337.65|337.85|337.65|337.85|337.65|337.85|337.65|0
1643208830000|2022-01-26 14:53:50|337.9|337.7|337.85|337.7|337.9|337.7|337.85|337.7|1
1643208840000|2022-01-26 14:54:00|337.9|337.65|337.85|337.7|337.9|337.7|337.85|337.65|5
1643208850000|2022-01-26 14:54:10|337.8|337.6|337.8|337.6|337.8|337.6|337.75|337.6|2
1643208860000|2022-01-26 14:54:20||337.65||337.6||337.65||337.6|2
1643208870000|2022-01-26 14:54:30|337.85|337.65|337.85|337.65|337.85|337.7|337.8|337.65|3
1643208880000|2022-01-26 14:54:40|337.8|337.6|337.7|337.5|337.8|337.6|337.7|337.5|4
1643208890000|2022-01-26 14:54:50|337.75|337.55|337.8|337.6|337.8|337.65|337.75|337.55|1
1643208900000|2022-01-26 14:55:00|337.75|337.55|337.7|337.5|337.75|337.55|337.7|337.5|1
1643208910000|2022-01-26 14:55:10|337.65|337.45|337.65|337.45|337.7|337.5|337.65|337.45|0
1643208920000|2022-01-26 14:55:20|337.7|337.5|337.65|337.45|337.7|337.5|337.6|337.45|0
1643208930000|2022-01-26 14:55:30|337.6||337.65||337.65||337.6||0
1643208940000|2022-01-26 14:55:40|337.7|337.5|337.7|337.5|337.7|337.5|337.7|337.5|0
1643208950000|2022-01-26 14:55:50|337.65||337.65||337.7||337.65||0
1643208960000|2022-01-26 14:56:00|337.7|337.55|337.8|337.65|337.8|337.65|337.7|337.55|1
1643208970000|2022-01-26 14:56:10|337.75|337.6|337.7|337.5|337.75|337.6|337.65|337.45|3
1643208980000|2022-01-26 14:56:20|337.65|337.45|337.65|337.45|337.65|337.45|337.6|337.4|1
1643208990000|2022-01-26 14:56:30|337.7|337.5|337.65|337.45|337.7|337.5|337.65|337.45|0
1643209000000|2022-01-26 14:56:40||337.5||337.5||337.5||337.45|0
1643209010000|2022-01-26 14:56:50|337.7|337.55|337.65|337.45|337.7|337.55|337.65|337.45|0
1643209020000|2022-01-26 14:57:00|337.6|337.5|337.6|337.4|337.6|337.5|337.55|337.35|1
1643209030000|2022-01-26 14:57:10|337.55|337.35|337.5|337.3|337.6|337.35|337.45|337.3|0
1643209040000|2022-01-26 14:57:20|337.45|337.25|337.4|337.25|337.45|337.25|337.4|337.25|0
1643209050000|2022-01-26 14:57:30|337.45||337.45||337.45||337.4||0
1643209060000|2022-01-26 14:57:40||337.3||337.25||337.3||337.25|0
1643209070000|2022-01-26 14:57:50|337.5|337.3|337.5|337.3|337.5|337.3|337.45|337.3|0
1643209080000|2022-01-26 14:58:00|337.55|337.35|337.55|337.35|337.55|337.35|337.55|337.35|0
1643209090000|2022-01-26 14:58:10|337.6|337.4|337.65|337.4|337.65|337.45|337.6|337.4|0
1643209100000|2022-01-26 14:58:20|337.6|337.45|337.65|337.5|337.65|337.5|337.6|337.4|0
1643209110000|2022-01-26 14:58:30|337.7|337.45|337.65|337.45|337.7|337.5|337.65|337.45|0
1643209120000|2022-01-26 14:58:40|337.7|337.5|337.75|337.55|337.75|337.55|337.65|337.45|3
1643209130000|2022-01-26 14:58:50|337.7|337.5|337.7|337.5|337.75|337.55|337.7|337.5|0
1643209140000|2022-01-26 14:59:00|337.75|337.55|337.75|337.6|337.75|337.6|337.7|337.55|2
1643209150000|2022-01-26 14:59:10||337.55||337.55||337.6||337.55|0
1643209160000|2022-01-26 14:59:20|337.7||337.75||337.75||337.7||0
1643209170000|2022-01-26 14:59:30|337.7|337.6|337.75|337.5|337.75|337.6|337.7|337.45|0
1643209180000|2022-01-26 14:59:40|337.8|337.55|337.8|337.55|337.8|337.55|337.8|337.55|0
1643209190000|2022-01-26 14:59:50|337.85|337.6|337.8|337.6|337.85|337.6|337.8|337.6|0
1643209200000|2022-01-26 15:00:00|337.85|337.55|337.6|337.3|337.85|337.6|337.6|337.3|0
1643209210000|2022-01-26 15:00:10|337.65|337.35|337.7|337.4|337.7|337.45|337.6|337.35|0
1643209220000|2022-01-26 15:00:20|337.65|337.45|337.8|337.55|337.8|337.55|337.65|337.45|0
1643209230000|2022-01-26 15:00:30|337.75|337.6|337.85|337.65|337.85|337.65|337.75|337.6|0
1643209240000|2022-01-26 15:00:40|337.8|337.6|337.85|337.7|337.85|337.7|337.8|337.6|2
1643209250000|2022-01-26 15:00:50|337.9|337.65|337.9|337.65|337.9|337.7|337.9|337.65|0
1643209260000|2022-01-26 15:01:00|337.85|337.7|337.9|337.65|337.9|337.7|337.85|337.65|0
1643209270000|2022-01-26 15:01:10|337.95|337.7|337.95|337.75|337.95|337.8|337.9|337.7|6
1643209280000|2022-01-26 15:01:20|337.9|337.7|337.95|337.8|337.95|337.8|337.9|337.7|0
1643209290000|2022-01-26 15:01:30|338|337.85|338|337.75|338.05|337.85|337.95|337.75|1
1643209300000|2022-01-26 15:01:40|337.95|337.7|337.95|337.75|338|337.75|337.9|337.7|1
1643209310000|2022-01-26 15:01:50|338|337.8|338|337.75|338|337.8|338|337.75|0
1643209320000|2022-01-26 15:02:00|337.95|337.8|338|337.8|338|337.8|337.95|337.75|0
1643209330000|2022-01-26 15:02:10|337.95|337.75|337.95|337.75|338|337.8|337.95|337.75|23
1643209340000|2022-01-26 15:02:20|338|337.8|337.95|337.75|338|337.8|337.9|337.7|0
1643209350000|2022-01-26 15:02:30|337.9|337.7|337.95|337.7|338|337.75|337.9|337.7|0
1643209360000|2022-01-26 15:02:40|338|337.75|338|337.75|338|337.75|337.95|337.7|0
1643209370000|2022-01-26 15:02:50|337.95|337.8|338|337.8|338|337.8|337.95|337.8|0
1643209380000|2022-01-26 15:03:00|337.95|337.85|338.05|337.85|338.05|337.85|337.95|337.85|0
1643209390000|2022-01-26 15:03:10||337.8||337.9||337.9||337.8|13
1643209400000|2022-01-26 15:03:20||337.85||337.9||337.9||337.85|2
1643209410000|2022-01-26 15:03:30|338.1|337.85|338.05|337.85|338.1|337.9|338|337.85|14
1643209420000|2022-01-26 15:03:40||337.9||337.9||337.9||337.9|0
1643209430000|2022-01-26 15:03:50||337.85||337.9||337.9||337.85|19
1643209440000|2022-01-26 15:04:00|338|337.85|338.05|337.9|338.05|337.9|338|337.85|1
1643209450000|2022-01-26 15:04:10|338.1||338.05||338.1||338.05||3
1643209460000|2022-01-26 15:04:20|338|337.85|338.05|337.85|338.05|337.9|338|337.85|2
1643209470000|2022-01-26 15:04:30||337.9||337.9||337.9||337.85|0
1643209480000|2022-01-26 15:04:40|338|337.85|338|337.8|338|337.85|337.95|337.8|1
1643209490000|2022-01-26 15:04:50|337.95|337.85|338|337.8|338|337.85|337.95|337.8|0
1643209500000|2022-01-26 15:05:00|338.05|337.85|338|337.8|338.05|337.85|338|337.8|6
1643209510000|2022-01-26 15:05:10|337.95|337.85|338|337.8|338|337.85|337.95|337.75|0
1643209520000|2022-01-26 15:05:20|338.05|337.85|338|337.85|338.05|337.9|338|337.85|1
1643209530000|2022-01-26 15:05:30|338.05||338.05||338.05||338||1
1643209540000|2022-01-26 15:05:40|338|337.8|338|337.8|338.05|337.8|338|337.8|0
1643209550000|2022-01-26 15:05:50|337.95|337.75|337.95|337.75|337.95|337.8|337.9|337.75|0
1643209560000|2022-01-26 15:06:00|338|337.8|338|337.8|338|337.85|337.95|337.75|17
1643209570000|2022-01-26 15:06:10|337.95|337.85|337.85|337.7|338|337.85|337.85|337.7|11
1643209580000|2022-01-26 15:06:20|337.9|337.75|337.85|337.7|337.9|337.75|337.85|337.7|0
1643209590000|2022-01-26 15:06:30|337.8|337.65|337.85|337.65|337.85|337.65|337.8|337.65|0
1643209600000|2022-01-26 15:06:40|337.8|337.7|337.8|337.6|337.85|337.7|337.8|337.6|2
1643209610000|2022-01-26 15:06:50|337.85|337.65|337.8|337.6|337.85|337.65|337.8|337.6|0
1643209620000|2022-01-26 15:07:00|337.75|337.65|337.75|337.6|337.8|337.65|337.75|337.55|25
1643209630000|2022-01-26 15:07:10|337.8|337.55|337.7|337.5|337.8|337.6|337.65|337.5|0
1643209640000|2022-01-26 15:07:20|337.65|337.55|337.7|337.5|337.7|337.55|337.65|337.5|0
1643209650000|2022-01-26 15:07:30|337.65|337.55|337.65|337.45|337.65|337.55|337.6|337.45|15
1643209660000|2022-01-26 15:07:40||337.5||337.45||337.5||337.45|0
1643209670000|2022-01-26 15:07:50||337.5||337.45||337.5||337.45|0
1643209680000|2022-01-26 15:08:00|337.6|337.5|337.65|337.5|337.65|337.5|337.6|337.45|1
1643209690000|2022-01-26 15:08:10|337.75|337.55|337.75|337.55|337.75|337.6|337.75|337.55|3
1643209700000|2022-01-26 15:08:20|337.7||337.75||337.75||337.7||0
1643209710000|2022-01-26 15:08:30|337.7|337.6|337.65|337.45|337.7|337.6|337.6|337.45|1
1643209720000|2022-01-26 15:08:40||337.5||337.45||337.5||337.45|0
1643209730000|2022-01-26 15:08:50|337.7|337.5|337.7|337.5|337.7|337.55|337.65|337.45|0
1643209740000|2022-01-26 15:09:00|337.75|337.55|337.7|337.5|337.75|337.55|337.7|337.5|0
1643209750000|2022-01-26 15:09:10|337.75|337.45|337.7|337.45|337.75|337.5|337.7|337.45|0
1643209760000|2022-01-26 15:09:20|337.75|337.5|337.7|337.5|337.75|337.55|337.7|337.45|0
1643209770000|2022-01-26 15:09:30|337.65|337.45|337.7|337.5|337.75|337.55|337.65|337.45|1
1643209780000|2022-01-26 15:09:40|337.75|337.55|337.75|337.5|337.75|337.55|337.75|337.5|0
1643209790000|2022-01-26 15:09:50|337.7|337.55|337.75|337.55|337.75|337.55|337.7|337.5|0
1643209800000|2022-01-26 15:10:00|337.7|337.5|337.7|337.5|337.75|337.55|337.7|337.5|0
1643209810000|2022-01-26 15:10:10|337.65|337.45|337.6|337.4|337.65|337.45|337.5|337.35|2
1643209820000|2022-01-26 15:10:20|337.55|337.35|337.55|337.4|337.6|337.4|337.55|337.35|0
1643209830000|2022-01-26 15:10:30|337.6|337.35|337.6|337.4|337.6|337.45|337.6|337.35|0
1643209840000|2022-01-26 15:10:40|337.65|337.45|337.65|337.45|337.65|337.45|337.55|337.4|0
1643209850000|2022-01-26 15:10:50|337.6|337.4|337.65|337.4|337.65|337.5|337.6|337.4|0
1643209860000|2022-01-26 15:11:00|337.6|337.45|337.65|337.45|337.65|337.45|337.6|337.35|0
1643209870000|2022-01-26 15:11:10|337.6|337.4|337.65|337.4|337.65|337.45|337.6|337.4|0
1643209880000|2022-01-26 15:11:20|337.6|337.45|337.6|337.35|337.6|337.45|337.6|337.35|0
1643209890000|2022-01-26 15:11:30||337.4||337.35||337.4||337.35|0
1643209900000|2022-01-26 15:11:40|337.65|337.4|337.6|337.4|337.65|337.4|337.6|337.4|0
1643209910000|2022-01-26 15:11:50|337.65|337.45|337.65|337.45|337.65|337.5|337.65|337.4|2
1643209920000|2022-01-26 15:12:00|337.7|337.5|337.75|337.55|337.75|337.6|337.7|337.45|2
1643209930000|2022-01-26 15:12:10||337.6||337.55||337.6||337.55|0
1643209940000|2022-01-26 15:12:20|337.7|337.5|337.7|337.55|337.7|337.55|337.7|337.5|0
1643209950000|2022-01-26 15:12:30|337.65|337.5|337.65|337.45|337.7|337.5|337.65|337.45|1
1643209960000|2022-01-26 15:12:40|337.6|337.4|337.55|337.35|337.6|337.4|337.55|337.35|0
1643209970000|2022-01-26 15:12:50|337.5|337.4|337.55|337.35|337.6|337.4|337.5|337.35|0
1643209980000|2022-01-26 15:13:00||337.4||337.4||337.4||337.35|0
1643209990000|2022-01-26 15:13:10|337.5|337.35|337.45|337.3|337.5|337.4|337.45|337.3|0
1643210000000|2022-01-26 15:13:20|337.5|337.25|337.45|337.3|337.5|337.3|337.4|337.25|0
1643210010000|2022-01-26 15:13:30|337.5|337.25|337.45|337.25|337.5|337.35|337.45|337.25|0
1643210020000|2022-01-26 15:13:40|337.4|337.3|337.45|337.2|337.45|337.3|337.4|337.2|0
1643210030000|2022-01-26 15:13:50|337.4|337.25|337.45|337.25|337.45|337.25|337.4|337.2|0
1643210040000|2022-01-26 15:14:00|337.4|337.2|337.4|337.2|337.45|337.25|337.4|337.2|0
1643210050000|2022-01-26 15:14:10|337.45|337.25|337.4|337.2|337.45|337.3|337.4|337.2|0
1643210060000|2022-01-26 15:14:20|337.45|337.25|337.4|337.25|337.45|337.3|337.4|337.2|0
1643210070000|2022-01-26 15:14:30|337.35|337.2|337.3|337.1|337.35|337.25|337.3|337.1|0
1643210080000|2022-01-26 15:14:40|337.25|337.15|337.25|337.1|337.3|337.15|337.25|337.1|0
1643210090000|2022-01-26 15:14:50|337.3|337.15|337.25|337.05|337.3|337.15|337.25|337.05|0
1643210100000|2022-01-26 15:15:00|337.2|337.1|337.2|337|337.2|337.1|337.15|337|3
1643210110000|2022-01-26 15:15:10|337.15|337.05|337.2|337|337.2|337.05|337.15|336.95|20
1643210120000|2022-01-26 15:15:20|337.15|337.05|337.15|336.95|337.2|337.05|337.1|336.95|1
1643210130000|2022-01-26 15:15:30|337.2|337|337.2|337|337.2|337.05|337.2|336.95|0
1643210140000|2022-01-26 15:15:40|337.15|337.05|337.1|336.9|337.2|337.05|337.1|336.9|8
1643210150000|2022-01-26 15:15:50|337.05|336.85|337.15|336.95|337.15|336.95|337.05|336.85|1
1643210160000|2022-01-26 15:16:00|337.1|336.9|337|336.85|337.1|336.95|337|336.85|36
1643210170000|2022-01-26 15:16:10|336.95|336.8|337|336.8|337.05|336.85|336.95|336.8|12
1643210180000|2022-01-26 15:16:20|337.05|336.85|337.05|336.85|337.05|336.85|337|336.85|0
1643210190000|2022-01-26 15:16:30||336.9||336.9||336.9||336.85|1
1643210200000|2022-01-26 15:16:40|337.1|336.95|337.1|336.9|337.15|336.95|337.1|336.9|1
1643210210000|2022-01-26 15:16:50|337.05|336.95|337.15|336.95|337.15|336.95|337.05|336.9|0
1643210220000|2022-01-26 15:17:00|337.1|337|337.15|336.95|337.15|337|337.1|336.95|0
1643210230000|2022-01-26 15:17:10|337.1|336.9|337.15|336.95|337.15|336.95|337.1|336.9|0
1643210250000|2022-01-26 15:17:30|337.2|337|337.15|336.95|337.2|337|337.15|336.95|0
1643210260000|2022-01-26 15:17:40|337.2|337|337.2|336.95|337.2|337|337.15|336.95|0
1643210270000|2022-01-26 15:17:50|337.15|337|337.15|336.95|337.2|337|337.15|336.95|0
1643210280000|2022-01-26 15:18:00|337.1|336.9|337|336.8|337.1|336.9|337|336.8|1
1643210290000|2022-01-26 15:18:10|337.05|336.85|337|336.8|337.05|336.85|337|336.8|0
1643210300000|2022-01-26 15:18:20|336.95||337||337||336.95||0
1643210310000|2022-01-26 15:18:30||336.85||336.8||336.85||336.8|0
1643210320000|2022-01-26 15:18:40|337.05|336.85|337.1|336.9|337.1|336.9|337.05|336.8|0
1643210330000|2022-01-26 15:18:50|337.15|336.95|337.05|336.85|337.15|336.95|337|336.8|10
1643210340000|2022-01-26 15:19:00||336.9||336.85||336.9||336.85|0
1643210350000|2022-01-26 15:19:10|337||337.05||337.05||337||0
1643210360000|2022-01-26 15:19:20|337.1|336.9|337.05|336.85|337.1|336.9|337.05|336.85|0
1643210370000|2022-01-26 15:19:30|337|336.8|337|336.8|337|336.85|337|336.8|1
1643210380000|2022-01-26 15:19:40||336.85||336.8||336.85||336.8|0
1643210390000|2022-01-26 15:19:50|337.05|336.85|337|336.8|337.05|336.85|337|336.8|2
1643210400000|2022-01-26 15:20:00|337.05|336.85|337.05|336.85|337.05|336.85|337|336.8|0
1643210410000|2022-01-26 15:20:10||336.8||336.85||336.85||336.8|0
1643210420000|2022-01-26 15:20:20|337.1|336.9|337.15|336.95|337.15|336.95|337.05|336.9|3
1643210430000|2022-01-26 15:20:30|337.1|336.9|337.1|336.9|337.15|336.95|337.1|336.9|0
1643210440000|2022-01-26 15:20:40|337.15||337.1||337.15||337.1||0
1643210450000|2022-01-26 15:20:50|337.15|336.85|337.1|336.85|337.15|336.9|337.05|336.85|0
1643210460000|2022-01-26 15:21:00|337.05|336.9|337.05|336.85|337.1|336.9|337.05|336.85|0
1643210470000|2022-01-26 15:21:10|337.1|336.9|337.1|336.9|337.1|336.9|337.05|336.9|0
1643210480000|2022-01-26 15:21:20|337.15|336.95|337.15|336.95|337.15|336.95|337.1|336.95|0
1643210490000|2022-01-26 15:21:30|337.1|336.9|337.1|336.9|337.1|336.9|337.05|336.9|0
1643210500000|2022-01-26 15:21:40|337.15|336.95|337.15|336.95|337.15|336.95|337.15|336.9|0
1643210510000|2022-01-26 15:21:50|337.1|336.9|337.15|336.9|337.15|336.95|337.1|336.9|0
1643210520000|2022-01-26 15:22:00|337.1|336.95|337.05|336.85|337.1|336.95|337|336.85|0
1643210530000|2022-01-26 15:22:10|337|336.9|336.95|336.75|337.05|336.9|336.95|336.75|0
1643210540000|2022-01-26 15:22:20|336.9|336.7|336.9|336.7|336.95|336.7|336.9|336.7|1
1643210550000|2022-01-26 15:22:30|336.95|336.75|336.95|336.75|336.95|336.75|336.9|336.7|0
1643210560000|2022-01-26 15:22:40|336.9|336.7|336.95|336.75|336.95|336.75|336.9|336.7|0
1643210570000|2022-01-26 15:22:50|336.9|336.8|337.05|336.8|337.05|336.85|336.9|336.8|0
1643210580000|2022-01-26 15:23:00|337|336.85|337.05|336.85|337.05|336.85|337|336.8|0
1643210590000|2022-01-26 15:23:10|337|336.8|336.95|336.75|337|336.8|336.9|336.7|0
1643210600000|2022-01-26 15:23:20|336.9|336.7|336.8|336.65|336.95|336.7|336.8|336.6|3
1643210610000|2022-01-26 15:23:30||336.6||336.6||336.65||336.6|0
1643210620000|2022-01-26 15:23:40|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.6|0
1643210630000|2022-01-26 15:23:50|336.8|336.6|336.8|336.6|336.85|336.65|336.8|336.6|1
1643210640000|2022-01-26 15:24:00|336.75|336.55|336.75|336.55|336.8|336.6|336.75|336.55|0
1643210650000|2022-01-26 15:24:10|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|2
1643210660000|2022-01-26 15:24:20|336.65|336.45|336.65|336.45|336.65|336.5|336.6|336.45|0
1643210670000|2022-01-26 15:24:30|336.7|336.5|336.7|336.5|336.7|336.55|336.7|336.45|1
1643210680000|2022-01-26 15:24:40|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|0
1643210690000|2022-01-26 15:24:50|336.65|336.45|336.65|336.45|336.7|336.5|336.65|336.45|0
1643210700000|2022-01-26 15:25:00|336.6|336.4|336.6|336.4|336.6|336.4|336.55|336.4|3
1643210710000|2022-01-26 15:25:10|336.55|336.35|336.6|336.35|336.6|336.4|336.55|336.35|1
1643210720000|2022-01-26 15:25:20|336.65|336.4|336.55|336.35|336.65|336.5|336.55|336.3|3
1643210730000|2022-01-26 15:25:30|336.5|336.3|336.5|336.3|336.5|336.35|336.5|336.3|0
1643210740000|2022-01-26 15:25:40|336.55|336.35|336.55|336.35|336.55|336.4|336.5|336.35|0
1643210750000|2022-01-26 15:25:50|336.6|336.4|336.6|336.35|336.6|336.4|336.55|336.35|0
1643210760000|2022-01-26 15:26:00|336.55|336.4|336.6|336.4|336.65|336.5|336.55|336.4|0
1643210770000|2022-01-26 15:26:10|336.65|336.45|336.7|336.5|336.7|336.5|336.6|336.45|0
1643210780000|2022-01-26 15:26:20|336.75|336.55|336.75|336.55|336.75|336.6|336.7|336.5|1
1643210790000|2022-01-26 15:26:30|336.7|336.5|336.65|336.45|336.75|336.55|336.6|336.45|0
1643210800000|2022-01-26 15:26:40|336.7|336.5|336.7|336.45|336.7|336.5|336.65|336.45|1
1643210810000|2022-01-26 15:26:50|336.75|336.5|336.75|336.5|336.75|336.55|336.7|336.45|1
1643210820000|2022-01-26 15:27:00|336.7|336.45|336.65|336.45|336.75|336.45|336.6|336.4|1
1643210830000|2022-01-26 15:27:10|336.6|336.4|336.6|336.4|336.65|336.45|336.6|336.4|0
1643210840000|2022-01-26 15:27:20|336.65|336.45|336.55|336.35|336.65|336.45|336.55|336.35|1
1643210850000|2022-01-26 15:27:30|336.6|336.4|336.6|336.4|336.6|336.45|336.55|336.35|1
1643210860000|2022-01-26 15:27:40|336.55|336.35|336.6|336.35|336.6|336.35|336.55|336.35|0
1643210870000|2022-01-26 15:27:50|336.55|336.4|336.6|336.4|336.6|336.45|336.55|336.35|0
1643210880000|2022-01-26 15:28:00|336.55|336.35|336.6|336.45|336.6|336.45|336.55|336.35|0
1643210890000|2022-01-26 15:28:10|336.55|336.4|336.6|336.35|336.6|336.45|336.55|336.35|1
1643210900000|2022-01-26 15:28:20|336.55|336.3|336.5|336.3|336.6|336.35|336.5|336.3|10
1643210910000|2022-01-26 15:28:30|336.45|336.35|336.45|336.3|336.5|336.35|336.45|336.3|1
1643210920000|2022-01-26 15:28:40|336.5|336.35|336.5|336.3|336.5|336.35|336.5|336.3|11
1643210930000|2022-01-26 15:28:50|336.45|336.35|336.4|336.2|336.5|336.35|336.35|336.2|10
1643210940000|2022-01-26 15:29:00|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|2
1643210950000|2022-01-26 15:29:10|336.35|336.25|336.35|336.2|336.4|336.25|336.35|336.2|1
1643210960000|2022-01-26 15:29:20|336.4|336.25|336.5|336.3|336.5|336.35|336.4|336.25|6
1643210970000|2022-01-26 15:29:30|336.55|336.35|336.55|336.4|336.55|336.4|336.55|336.3|1
1643210980000|2022-01-26 15:29:40|336.5|336.35|336.5|336.35|336.5|336.4|336.5|336.3|0
1643210990000|2022-01-26 15:29:50|336.55|336.3|336.55|336.4|336.6|336.4|336.55|336.3|48
1643211000000|2022-01-26 15:30:00|336.6|336.35|336.55|336.4|336.6|336.4|336.45|336.25|1
1643211010000|2022-01-26 15:30:10|336.5|336.35|336.55|336.4|336.6|336.45|336.5|336.35|0
1643211020000|2022-01-26 15:30:20|336.5|336.35|336.45|336.3|336.5|336.4|336.45|336.25|8
1643211030000|2022-01-26 15:30:30|336.4|336.25|336.3|336.1|336.45|336.3|336.25|336.1|19
1643211040000|2022-01-26 15:30:40|336.25|336.15|336.3|336.15|336.3|336.15|336.25|336.1|1
1643211050000|2022-01-26 15:30:50|336.25|336.1|336.15|335.95|336.25|336.15|336.1|335.95|14
1643211060000|2022-01-26 15:31:00|336.1|336|336.3|336.1|336.35|336.15|336.1|336|10
1643211070000|2022-01-26 15:31:10|336.35|336.15|336.4|336.2|336.4|336.25|336.35|336.1|0
1643211080000|2022-01-26 15:31:20|336.45|336.25|336.45|336.3|336.5|336.3|336.4|336.2|0
1643211090000|2022-01-26 15:31:30|336.5|336.35|336.45|336.25|336.5|336.35|336.45|336.25|2
1643211100000|2022-01-26 15:31:40|336.4|336.3|336.4|336.25|336.45|336.3|336.4|336.25|0
1643211110000|2022-01-26 15:31:50|336.45|336.3|336.45|336.3|336.45|336.3|336.4|336.25|0
1643211120000|2022-01-26 15:32:00|336.5|336.35|336.55|336.4|336.6|336.4|336.5|336.3|1
1643211130000|2022-01-26 15:32:10||336.35||336.4||336.4||336.35|1
1643211140000|2022-01-26 15:32:20|336.5|336.35|336.45|336.3|336.5|336.35|336.4|336.25|10
1643211150000|2022-01-26 15:32:30|336.5|336.2|336.4|336.25|336.5|336.25|336.4|336.2|2
1643211160000|2022-01-26 15:32:40|336.45|336.3|336.55|336.4|336.55|336.4|336.4|336.25|4
1643211170000|2022-01-26 15:32:50|336.5|336.35|336.5|336.3|336.55|336.4|336.5|336.3|0
1643211180000|2022-01-26 15:33:00|336.55|336.35|336.55|336.35|336.6|336.4|336.5|336.3|0
1643211190000|2022-01-26 15:33:10|336.6|336.4|336.4|336.25|336.6|336.4|336.35|336.2|0
1643211200000|2022-01-26 15:33:20|336.35|336.2|336.4|336.2|336.4|336.25|336.35|336.2|1
1643211210000|2022-01-26 15:33:30|336.35|336.25|336.35|336.2|336.4|336.25|336.35|336.15|0
1643211220000|2022-01-26 15:33:40|336.4|336.25|336.5|336.35|336.5|336.35|336.4|336.25|5
1643211230000|2022-01-26 15:33:50|336.45|336.3|336.55|336.35|336.55|336.35|336.45|336.3|3
1643211240000|2022-01-26 15:34:00|336.5|336.3|336.65|336.45|336.65|336.5|336.45|336.3|1
1643211250000|2022-01-26 15:34:10|336.6|336.5|336.65|336.45|336.7|336.55|336.6|336.45|0
1643211260000|2022-01-26 15:34:20|336.6|336.4|336.5|336.3|336.6|336.45|336.5|336.3|0
1643211270000|2022-01-26 15:34:30|336.45|336.2|336.4|336.25|336.5|336.25|336.4|336.2|5
1643211280000|2022-01-26 15:34:40|336.5|336.3|336.5|336.35|336.5|336.35|336.5|336.25|6
1643211290000|2022-01-26 15:34:50|336.45|336.3|336.45|336.25|336.45|336.35|336.45|336.25|0
1643211300000|2022-01-26 15:35:00|336.4|336.2|336.4|336.25|336.45|336.3|336.4|336.2|1
1643211310000|2022-01-26 15:35:10|336.35|336.2|336.4|336.2|336.4|336.25|336.35|336.15|0
1643211320000|2022-01-26 15:35:20||336.15||336.2||336.2||336.15|0
1643211330000|2022-01-26 15:35:30|336.35|336.15|336.35|336.15|336.35|336.15|336.25|336.1|0
1643211340000|2022-01-26 15:35:40|336.4|336.2|336.5|336.3|336.5|336.35|336.4|336.2|2
1643211350000|2022-01-26 15:35:50|336.45|336.25|336.45|336.25|336.5|336.3|336.45|336.2|0
1643211360000|2022-01-26 15:36:00|336.4|336.2|336.45|336.25|336.45|336.25|336.4|336.2|0
1643211370000|2022-01-26 15:36:10|336.4|336.2|336.4|336.2|336.45|336.25|336.35|336.15|0
1643211380000|2022-01-26 15:36:20|336.35|336.15|336.4|336.25|336.45|336.25|336.35|336.15|0
1643211390000|2022-01-26 15:36:30|336.45|336.2|336.4|336.2|336.45|336.25|336.4|336.2|0
1643211400000|2022-01-26 15:36:40|336.35|336.15|336.35|336.15|336.35|336.2|336.35|336.15|0
1643211410000|2022-01-26 15:36:50|336.3|336.1|336.35|336.15|336.35|336.15|336.3|336.1|0
1643211420000|2022-01-26 15:37:00|336.3|336.1|336.35|336.1|336.35|336.15|336.3|336.1|0
1643211430000|2022-01-26 15:37:10|336.3|336.15|336.3|336.15|336.4|336.2|336.3|336.1|7
1643211440000|2022-01-26 15:37:20|336.35|336.2|336.25|336.05|336.4|336.2|336.25|336.05|13
1643211450000|2022-01-26 15:37:30|336.3|336.1|336.2|336|336.3|336.1|336.15|336|12
1643211460000|2022-01-26 15:37:40|336.15||336.2||336.2||336.15||0
1643211470000|2022-01-26 15:37:50|336.15|336.05|336.25|336.05|336.25|336.05|336.15|336|3
1643211480000|2022-01-26 15:38:00|336.2|336|336.2|336|336.25|336.05|336.2|336|2
1643211490000|2022-01-26 15:38:10|336.15|335.95|336.1|335.95|336.15|336|336.1|335.95|9
1643211500000|2022-01-26 15:38:20|336.15|336|336.1|335.95|336.15|336|336.1|335.95|19
1643211510000|2022-01-26 15:38:30|||||||||8
1643211520000|2022-01-26 15:38:40|336.05|335.9|336.1|335.95|336.1|335.95|336.05|335.9|5
1643211540000|2022-01-26 15:39:00|336.15||336.1||336.15||336.1||23
1643211550000|2022-01-26 15:39:10|336.15||336.1||336.15||336.1||32
1643211560000|2022-01-26 15:39:20|336.15|335.9|336.1|335.9|336.15|335.9|336.1|335.9|14
1643211570000|2022-01-26 15:39:30|336.15|335.95|336|335.8|336.15|335.95|336|335.8|6
1643211580000|2022-01-26 15:39:40|335.95|335.75|335.85|335.7|335.95|335.75|335.85|335.7|11
1643211590000|2022-01-26 15:39:50|335.9|335.75|335.9|335.75|335.95|335.75|335.9|335.75|20
1643211600000|2022-01-26 15:40:00|335.95|335.7|335.85|335.7|335.95|335.7|335.85|335.65|53
1643211610000|2022-01-26 15:40:10|335.9|335.65|335.9|335.7|335.9|335.7|335.85|335.65|17
1643211620000|2022-01-26 15:40:20|335.95|335.75|335.9|335.7|335.95|335.75|335.85|335.7|14
1643211630000|2022-01-26 15:40:30|335.95|335.75|335.95|335.75|335.95|335.8|335.9|335.75|6
1643211640000|2022-01-26 15:40:40|335.85|335.8|335.85|335.65|335.85|335.8|335.8|335.65|35
1643211650000|2022-01-26 15:40:50|335.8|335.6|335.75|335.6|335.85|335.6|335.75|335.55|7
1643211660000|2022-01-26 15:41:00|335.8|335.65|335.75|335.6|335.8|335.65|335.75|335.6|1
1643211670000|2022-01-26 15:41:10|335.7|335.5|335.8|335.6|335.8|335.6|335.7|335.5|9
1643211680000|2022-01-26 15:41:20|335.75|335.65|335.7|335.5|335.8|335.65|335.7|335.5|7
1643211690000|2022-01-26 15:41:30|335.75|335.55|335.7|335.55|335.75|335.55|335.7|335.5|9
1643211700000|2022-01-26 15:41:40|335.75||335.7||335.75||335.7||23
1643211710000|2022-01-26 15:41:50|335.75||335.7||335.75||335.7||21
1643211720000|2022-01-26 15:42:00|335.65|335.5|335.65|335.5|335.65|335.5|335.6|335.45|21
1643211730000|2022-01-26 15:42:10|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.5|3
1643211740000|2022-01-26 15:42:20|335.75|335.5|335.7|335.55|335.75|335.55|335.7|335.5|21
1643211750000|2022-01-26 15:42:30|335.65|335.5|335.65|335.45|335.7|335.5|335.6|335.45|5
1643211760000|2022-01-26 15:42:40|335.6|335.5|335.65|335.5|335.65|335.5|335.6|335.45|2
1643211770000|2022-01-26 15:42:50||335.45||335.5||335.5||335.45|0
1643211780000|2022-01-26 15:43:00|335.7|335.55|335.7|335.55|335.75|335.55|335.7|335.5|22
1643211790000|2022-01-26 15:43:10||335.5||335.55||335.55||335.5|7
1643211800000|2022-01-26 15:43:20|335.75||335.7||335.75||335.7||3
1643211810000|2022-01-26 15:43:30|335.65|335.5|335.65|335.5|335.7|335.5|335.65|335.5|4
1643211820000|2022-01-26 15:43:40|335.7|335.55|335.65|335.5|335.7|335.55|335.65|335.5|1
1643211830000|2022-01-26 15:43:50|335.7|335.45|335.6|335.45|335.7|335.45|335.6|335.4|1
1643211840000|2022-01-26 15:44:00|335.55|335.4|335.6|335.45|335.6|335.45|335.5|335.3|15
1643211850000|2022-01-26 15:44:10|335.55|335.4|335.5|335.35|335.55|335.4|335.5|335.3|3
1643211860000|2022-01-26 15:44:20|335.55|335.4|335.6|335.4|335.6|335.45|335.55|335.4|1
1643211870000|2022-01-26 15:44:30|335.5|335.35|335.45|335.3|335.55|335.35|335.45|335.25|54
1643211880000|2022-01-26 15:44:40|335.5|335.25|335.4|335.25|335.5|335.25|335.4|335.25|15
1643211890000|2022-01-26 15:44:50||335.2||335.25||335.25||335.2|21
1643211900000|2022-01-26 15:45:00|335.45|335.2|335.35|335.15|335.45|335.2|335.3|335.15|38
1643211910000|2022-01-26 15:45:10|335.3|335.1|335.25|335.1|335.3|335.1|335.25|335.1|0
1643211920000|2022-01-26 15:45:20|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.1|3
1643211930000|2022-01-26 15:45:30|335.3|335.15|335.35|335.15|335.35|335.2|335.3|335.15|17
1643211940000|2022-01-26 15:45:40||335.2||335.2||335.2||335.2|0
1643211950000|2022-01-26 15:45:50|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|15
1643211960000|2022-01-26 15:46:00|335.4||335.35||335.4||335.35||17
1643211970000|2022-01-26 15:46:10|335.3|335.15|335.35|335.15|335.35|335.15|335.3|335.1|16
1643211980000|2022-01-26 15:46:20|335.3|335.2|335.35|335.2|335.35|335.2|335.3|335.15|7
1643211990000|2022-01-26 15:46:30|335.3|335.15|335.3|335.15|335.35|335.2|335.3|335.15|16
1643212010000|2022-01-26 15:46:50|335.25|335.1|335.3|335.15|335.3|335.15|335.25|335.1|1
1643212020000|2022-01-26 15:47:00|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|4
1643212030000|2022-01-26 15:47:10|335.3|335.15|335.3|335.1|335.3|335.2|335.25|335.1|16
1643212040000|2022-01-26 15:47:20|335.25|335.15|335.3|335.1|335.3|335.15|335.25|335.1|1
1643212050000|2022-01-26 15:47:30|335.25|335.05|335.25|335.05|335.3|335.1|335.2|335.05|0
1643212060000|2022-01-26 15:47:40|335.2|335|335.15|335|335.25|335|335.15|334.95|5
1643212070000|2022-01-26 15:47:50|335.1|334.95|335.15|334.95|335.15|335|335.1|334.95|2
1643212080000|2022-01-26 15:48:00|335.2|335|335.25|335.05|335.25|335.05|335.2|334.95|1
1643212090000|2022-01-26 15:48:10|335.2|335.1|335.2|335|335.2|335.1|335.15|334.95|1
1643212100000|2022-01-26 15:48:20|335.1|335.05|335.1|334.95|335.1|335.05|335.1|334.95|26
1643212110000|2022-01-26 15:48:30|335.15|334.9|335.15|334.95|335.15|334.95|335.1|334.9|42
1643212120000|2022-01-26 15:48:40|335.2|335|335.15|334.95|335.2|335|335.1|334.95|0
1643212130000|2022-01-26 15:48:50|335.1|335|335.15|334.95|335.15|335|335.1|334.95|0
1643212140000|2022-01-26 15:49:00|335.2|335|335.2|335.05|335.25|335.1|335.2|335|10
1643212150000|2022-01-26 15:49:10|335.25|335.1|335.15|334.95|335.25|335.1|335.15|334.95|5
1643212160000|2022-01-26 15:49:20|335.2|335|335.25|335.1|335.25|335.1|335.2|335|4
1643212170000|2022-01-26 15:49:30|335.3|335.05|335.3|335.1|335.35|335.2|335.3|335.05|8
1643212180000|2022-01-26 15:49:40|335.25|335.15|335.25|335.1|335.3|335.15|335.25|335.05|0
1643212190000|2022-01-26 15:49:50|335.3|335.15|335.3|335.1|335.3|335.15|335.25|335.1|0
1643212200000|2022-01-26 15:50:00|335.25|335.15|335.3|335.15|335.3|335.15|335.25|335.1|0
1643212210000|2022-01-26 15:50:10|335.35|335.1|335.5|335.35|335.5|335.35|335.35|335.1|5
1643212220000|2022-01-26 15:50:20||335.3||335.35||335.35||335.3|0
1643212230000|2022-01-26 15:50:30|||||||||3
1643212240000|2022-01-26 15:50:40|335.45|335.3|335.45|335.3|335.5|335.3|335.45|335.25|2
1643212250000|2022-01-26 15:50:50|335.5|335.25|335.45|335.3|335.5|335.3|335.45|335.25|3
1643212260000|2022-01-26 15:51:00|335.5|335.35|335.45|335.3|335.5|335.35|335.45|335.3|5
1643212270000|2022-01-26 15:51:10|335.4|335.25|335.4|335.2|335.4|335.25|335.35|335.2|16
1643212280000|2022-01-26 15:51:20|335.35|335.25|335.4|335.25|335.4|335.25|335.35|335.2|0
1643212290000|2022-01-26 15:51:30|335.35|335.2|335.4|335.2|335.4|335.25|335.35|335.2|1
1643212300000|2022-01-26 15:51:40|335.45|335.25|335.5|335.35|335.55|335.35|335.45|335.25|7
1643212310000|2022-01-26 15:51:50|335.55|335.3|335.5|335.35|335.55|335.35|335.5|335.3|4
1643212320000|2022-01-26 15:52:00|335.45|335.3|335.45|335.25|335.5|335.3|335.4|335.25|2
1643212330000|2022-01-26 15:52:10|335.4|335.2|335.4|335.25|335.45|335.25|335.4|335.2|1
1643212340000|2022-01-26 15:52:20|335.45|335.3|335.45|335.25|335.45|335.3|335.4|335.25|1
1643212350000|2022-01-26 15:52:30|335.5|335.3|335.5|335.3|335.5|335.35|335.5|335.25|0
1643212360000|2022-01-26 15:52:40||335.35||335.3||335.35||335.3|0
1643212370000|2022-01-26 15:52:50|335.45|335.25|335.5|335.35|335.5|335.35|335.4|335.2|5
1643212380000|2022-01-26 15:53:00|335.55|335.3|335.5|335.35|335.55|335.35|335.4|335.25|10
1643212390000|2022-01-26 15:53:10|335.55|335.3|335.45|335.3|335.55|335.35|335.45|335.3|3
1643212400000|2022-01-26 15:53:20|335.4|335.25|335.5|335.3|335.55|335.35|335.4|335.25|7
1643212410000|2022-01-26 15:53:30||335.35||335.35||335.35||335.3|6
1643212420000|2022-01-26 15:53:40|||||||||8
1643212430000|2022-01-26 15:53:50|335.45|335.3|335.5|335.3|335.5|335.35|335.4|335.25|5
1643212440000|2022-01-26 15:54:00|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.35|4
1643212450000|2022-01-26 15:54:10|335.45|335.3|335.55|335.35|335.55|335.35|335.45|335.3|0
1643212460000|2022-01-26 15:54:20|335.5|335.3|335.45|335.25|335.5|335.3|335.45|335.25|15
1643212470000|2022-01-26 15:54:30|335.4|335.3|335.45|335.25|335.5|335.3|335.4|335.25|0
1643212480000|2022-01-26 15:54:40|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.25|0
1643212490000|2022-01-26 15:54:50|335.4|335.3|335.45|335.3|335.45|335.3|335.4|335.3|1
1643212500000|2022-01-26 15:55:00|335.5|335.25|335.45|335.25|335.5|335.25|335.4|335.25|2
1643212510000|2022-01-26 15:55:10|335.4|335.2|335.4|335.25|335.45|335.3|335.35|335.2|11
1643212520000|2022-01-26 15:55:20|335.45|335.2|335.4|335.2|335.5|335.3|335.4|335.2|2
1643212530000|2022-01-26 15:55:30|335.35|335.15|335.25|335.1|335.35|335.15|335.25|335.05|1
1643212540000|2022-01-26 15:55:40|335.3|335.15|335.3|335.1|335.3|335.15|335.3|335.1|0
1643212550000|2022-01-26 15:55:50|335.35|335.15|335.35|335.2|335.35|335.2|335.35|335.15|3
1643212560000|2022-01-26 15:56:00|335.4|335.15|335.5|335.35|335.5|335.35|335.4|335.15|21
1643212570000|2022-01-26 15:56:10|335.45|335.3|335.45|335.3|335.45|335.35|335.45|335.3|9
1643212580000|2022-01-26 15:56:20|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|4
1643212590000|2022-01-26 15:56:30|335.55||335.5||335.55||335.5||16
1643212600000|2022-01-26 15:56:40||335.3||335.35||335.35||335.3|25
1643212610000|2022-01-26 15:56:50|335.45|335.3|335.5|335.3|335.5|335.35|335.45|335.3|11
1643212620000|2022-01-26 15:57:00||335.35||335.35||335.35||335.3|13
1643212630000|2022-01-26 15:57:10|335.55||335.5||335.55||335.5||4
1643212640000|2022-01-26 15:57:20|335.55|335.4|335.6|335.45|335.65|335.45|335.55|335.35|30
1643212650000|2022-01-26 15:57:30|335.55|335.4|335.55|335.35|335.55|335.4|335.55|335.35|11
1643212660000|2022-01-26 15:57:40|335.5|335.4|335.55|335.4|335.6|335.4|335.5|335.35|3
1643212670000|2022-01-26 15:57:50|335.6||335.6||335.6||335.55||4
1643212680000|2022-01-26 15:58:00|335.65|335.45|335.65|335.5|335.65|335.5|335.6|335.4|4
1643212690000|2022-01-26 15:58:10|335.6|335.45|335.6|335.4|335.6|335.45|335.55|335.4|0
1643212700000|2022-01-26 15:58:20|335.55|335.35|335.6|335.4|335.6|335.4|335.55|335.35|0
1643212710000|2022-01-26 15:58:30|335.55|335.35|335.55|335.35|335.6|335.35|335.5|335.35|0
1643212720000|2022-01-26 15:58:40|335.6|335.4|335.55|335.35|335.6|335.45|335.55|335.35|0
1643212730000|2022-01-26 15:58:50|335.6|335.4|335.6|335.4|335.6|335.45|335.55|335.4|0
1643212740000|2022-01-26 15:59:00|335.55|335.45|335.65|335.45|335.65|335.45|335.55|335.4|0
1643212750000|2022-01-26 15:59:10|335.7|335.5|335.7|335.55|335.7|335.55|335.65|335.5|0
1643212760000|2022-01-26 15:59:20||335.5||335.5||335.55||335.5|0
1643212770000|2022-01-26 15:59:30|335.75|335.55|335.7|335.5|335.75|335.6|335.7|335.5|18
1643212780000|2022-01-26 15:59:40|335.65|335.55|335.65|335.5|335.7|335.55|335.65|335.5|0
1643212790000|2022-01-26 15:59:50|335.7|335.45|335.65|335.45|335.7|335.55|335.6|335.45|2
1643212800000|2022-01-26 16:00:00|335.6|335.4|335.55|335.35|335.65|335.4|335.5|335.35|1
1643212810000|2022-01-26 16:00:10|335.5|335.4|335.55|335.4|335.55|335.4|335.5|335.35|0
1643212820000|2022-01-26 16:00:20|335.5|335.35|335.55|335.35|335.55|335.4|335.5|335.35|0
1643212830000|2022-01-26 16:00:30|335.5|335.4|335.5|335.35|335.55|335.4|335.45|335.3|0
1643212840000|2022-01-26 16:00:40|335.55|335.3|335.55|335.35|335.55|335.4|335.5|335.3|0
1643212850000|2022-01-26 16:00:50||335.4||335.4||335.4||335.35|0
1643212860000|2022-01-26 16:01:00|335.5|335.35|335.5|335.3|335.5|335.35|335.45|335.3|2
1643212870000|2022-01-26 16:01:10|335.55|335.35|335.5|335.35|335.55|335.4|335.45|335.3|1
1643212880000|2022-01-26 16:01:20||335.3||335.3||335.35||335.3|0
1643212890000|2022-01-26 16:01:30||335.35||335.35||335.35||335.3|0
1643212900000|2022-01-26 16:01:40|335.55|335.4|335.55|335.4|335.6|335.45|335.5|335.35|1
1643212910000|2022-01-26 16:01:50||335.35||335.4||335.4||335.35|0
1643212920000|2022-01-26 16:02:00|335.5|335.35|335.6|335.4|335.6|335.4|335.5|335.35|1
1643212930000|2022-01-26 16:02:10||335.45||335.4||335.45||335.4|0
1643212940000|2022-01-26 16:02:20|335.55|335.45|335.55|335.4|335.55|335.45|335.55|335.35|0
1643212950000|2022-01-26 16:02:30|335.5|335.35|335.55|335.4|335.55|335.4|335.5|335.35|0
1643212960000|2022-01-26 16:02:40|335.5|335.35|335.5|335.35|335.5|335.4|335.5|335.35|0
1643212970000|2022-01-26 16:02:50|335.55|335.4|335.55|335.4|335.6|335.45|335.55|335.4|1
1643212980000|2022-01-26 16:03:00|335.5|335.3|335.5|335.3|335.5|335.35|335.45|335.3|4
1643212990000|2022-01-26 16:03:10|335.45|335.25|335.45|335.3|335.5|335.3|335.4|335.25|8
1643213000000|2022-01-26 16:03:20|335.4|335.25|335.4|335.25|335.4|335.3|335.4|335.25|0
1643213010000|2022-01-26 16:03:30|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.25|0
1643213020000|2022-01-26 16:03:40||335.25||335.25||335.3||335.25|2
1643213030000|2022-01-26 16:03:50|335.4|335.3|335.45|335.3|335.5|335.35|335.4|335.3|1
1643213040000|2022-01-26 16:04:00|335.5|335.35|335.5|335.3|335.5|335.35|335.45|335.3|0
1643213050000|2022-01-26 16:04:10|335.45|335.35|335.55|335.4|335.55|335.4|335.45|335.3|1
1643213060000|2022-01-26 16:04:20|335.5|335.35|335.55|335.35|335.55|335.4|335.5|335.35|1
1643213070000|2022-01-26 16:04:30|335.5|335.4|335.45|335.3|335.55|335.4|335.45|335.25|10
1643213080000|2022-01-26 16:04:40|335.5|335.35|335.55|335.4|335.55|335.4|335.5|335.3|5
1643213090000|2022-01-26 16:04:50|335.5|335.35|335.6|335.4|335.6|335.45|335.5|335.3|0
1643213100000|2022-01-26 16:05:00|335.55|335.45|335.6|335.45|335.6|335.45|335.55|335.35|0
1643213110000|2022-01-26 16:05:10|335.65|335.4|335.65|335.5|335.7|335.55|335.65|335.4|0
1643213120000|2022-01-26 16:05:20||335.45||335.45||335.5||335.45|0
1643213130000|2022-01-26 16:05:30|335.7|335.5|335.7|335.5|335.7|335.55|335.65|335.45|7
1643213140000|2022-01-26 16:05:40|335.75|335.55|335.75|335.55|335.8|335.6|335.75|335.5|1
1643213150000|2022-01-26 16:05:50|335.7|335.6|335.7|335.5|335.75|335.6|335.6|335.45|0
1643213160000|2022-01-26 16:06:00|335.65|335.55|335.75|335.55|335.75|335.6|335.65|335.5|0
1643213170000|2022-01-26 16:06:10|335.8|335.6|335.75|335.55|335.8|335.6|335.75|335.55|0
1643213180000|2022-01-26 16:06:20|335.7|335.5|335.65|335.45|335.7|335.5|335.6|335.45|1
1643213190000|2022-01-26 16:06:30|335.7|335.5|335.8|335.65|335.85|335.65|335.7|335.45|0
1643213200000|2022-01-26 16:06:40|335.85|335.6|335.8|335.65|335.85|335.7|335.8|335.6|0
1643213210000|2022-01-26 16:06:50|335.75|335.6|335.8|335.6|335.8|335.65|335.75|335.6|0
1643213220000|2022-01-26 16:07:00|335.75|335.65|335.75|335.55|335.85|335.65|335.7|335.55|3
1643213230000|2022-01-26 16:07:10|335.8|335.6|335.75|335.55|335.8|335.6|335.75|335.55|0
1643213240000|2022-01-26 16:07:20|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.45|1
1643213250000|2022-01-26 16:07:30|335.65|335.45|335.75|335.6|335.75|335.6|335.65|335.45|3
1643213260000|2022-01-26 16:07:40|335.8|335.65|335.75|335.55|335.85|335.65|335.75|335.55|3
1643213270000|2022-01-26 16:07:50|335.7||335.75||335.75||335.7||0
1643213280000|2022-01-26 16:08:00|335.8|335.6|335.8|335.6|335.85|335.65|335.8|335.55|0
1643213290000|2022-01-26 16:08:10|335.75|335.65|335.8|335.6|335.8|335.65|335.75|335.6|0
1643213300000|2022-01-26 16:08:20|335.75|335.55|335.7|335.55|335.8|335.55|335.7|335.55|0
1643213310000|2022-01-26 16:08:30|335.65|335.5|335.75|335.55|335.75|335.55|335.65|335.5|0
1643213320000|2022-01-26 16:08:40|335.8|335.6|335.75|335.6|335.8|335.6|335.75|335.55|0
1643213330000|2022-01-26 16:08:50|335.8|335.55|335.85|335.65|335.85|335.65|335.75|335.55|0
1643213340000|2022-01-26 16:09:00|335.9|335.7|335.95|335.75|335.95|335.75|335.9|335.65|0
1643213350000|2022-01-26 16:09:10|336|335.8|335.95|335.75|336|335.8|335.95|335.75|2
1643213360000|2022-01-26 16:09:20|335.9|335.7|335.9|335.7|335.9|335.7|335.85|335.7|0
1643213370000|2022-01-26 16:09:30||335.75||335.7||335.75||335.7|0
1643213380000|2022-01-26 16:09:40|335.85||335.85||335.9||335.85||0
1643213390000|2022-01-26 16:09:50|335.9|335.75|335.95|335.8|335.95|335.8|335.85|335.7|7
1643213400000|2022-01-26 16:10:00|336|335.85|336|335.85|336.05|335.85|336|335.8|3
1643213410000|2022-01-26 16:10:10|336.05|335.8|336|335.8|336.05|335.85|336|335.8|0
1643213420000|2022-01-26 16:10:20|335.95|335.75|335.95|335.75|335.95|335.8|335.9|335.75|1
1643213430000|2022-01-26 16:10:30|336|335.8|336.05|335.85|336.05|335.9|336|335.8|1
1643213440000|2022-01-26 16:10:40|336.1|335.9|336.1|335.9|336.1|335.95|336.1|335.85|1
1643213450000|2022-01-26 16:10:50|336.05|335.85|336.1|335.9|336.1|335.9|336|335.85|0
1643213460000|2022-01-26 16:11:00|336.15|335.95|336.15|336|336.15|336|336.1|335.95|0
1643213470000|2022-01-26 16:11:10|336.2|335.95|336.3|336.1|336.3|336.1|336.15|335.95|0
1643213480000|2022-01-26 16:11:20|336.25|336.15|336.3|336.1|336.3|336.15|336.25|336.1|1
1643213490000|2022-01-26 16:11:30|336.25||336.25||336.3||336.25||0
1643213500000|2022-01-26 16:11:40|336.3|336.15|336.25|336.05|336.3|336.15|336.2|336.05|2
1643213510000|2022-01-26 16:11:50|336.2||336.25||336.3||336.2||0
1643213520000|2022-01-26 16:12:00|336.2|336.1|336.3|336.15|336.3|336.15|336.2|336.1|0
1643213530000|2022-01-26 16:12:10|336.25|336.1|336.3|336.1|336.3|336.1|336.25|336.1|0
1643213540000|2022-01-26 16:12:20|336.25|336.05|336.2|336.05|336.3|336.05|336.2|336.05|0
1643213550000|2022-01-26 16:12:30|336.25||336.25||336.25||336.2||0
1643213560000|2022-01-26 16:12:40|336.2|336.1|336.25|336.05|336.25|336.1|336.2|336.05|1
1643213570000|2022-01-26 16:12:50|336.2|336.1|336.25|336.1|336.25|336.1|336.2|336.05|1
1643213580000|2022-01-26 16:13:00|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|4
1643213590000|2022-01-26 16:13:10|336.35||336.35||336.35||336.35||13
1643213600000|2022-01-26 16:13:20|336.4|336.2|336.4|336.25|336.4|336.25|336.4|336.2|4
1643213610000|2022-01-26 16:13:30||336.2||336.25||336.25||336.2|0
1643213620000|2022-01-26 16:13:40|336.45||336.45||336.45||336.4||0
1643213630000|2022-01-26 16:13:50|336.4|336.2|336.45|336.25|336.45|336.25|336.4|336.2|1
1643213640000|2022-01-26 16:14:00|336.4|336.3|336.45|336.3|336.45|336.3|336.4|336.25|0
1643213650000|2022-01-26 16:14:10|336.4|336.25|336.45|336.25|336.45|336.25|336.4|336.25|0
1643213660000|2022-01-26 16:14:20|336.5|336.3|336.5|336.3|336.5|336.3|336.45|336.3|0
1643213670000|2022-01-26 16:14:30|336.45|336.35|336.5|336.35|336.5|336.35|336.45|336.35|0
1643213680000|2022-01-26 16:14:40|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.3|4
1643213690000|2022-01-26 16:14:50|336.45|336.25|336.5|336.25|336.5|336.3|336.45|336.25|5
1643213700000|2022-01-26 16:15:00|336.45|336.3|336.4|336.25|336.45|336.3|336.4|336.25|5
1643213710000|2022-01-26 16:15:10|336.35|336.2|336.3|336.15|336.35|336.25|336.3|336.15|2
1643213720000|2022-01-26 16:15:20|336.35||336.35||336.35||336.3||0
1643213730000|2022-01-26 16:15:30|336.3||336.3||336.35||336.3||3
1643213740000|2022-01-26 16:15:40|336.35||336.35||336.35||336.3||3
1643213750000|2022-01-26 16:15:50||336.2||336.15||336.2||336.15|0
1643213760000|2022-01-26 16:16:00|336.4|336.2|336.5|336.35|336.5|336.35|336.4|336.2|3
1643213770000|2022-01-26 16:16:10|336.55|336.4|336.55|336.4|336.6|336.45|336.55|336.4|3
1643213780000|2022-01-26 16:16:20|336.5|336.35|336.45|336.3|336.55|336.4|336.45|336.3|1
1643213790000|2022-01-26 16:16:30|336.5||336.5||336.5||336.5||0
1643213800000|2022-01-26 16:16:40|336.45|336.25|336.5|336.35|336.55|336.35|336.45|336.25|0
1643213810000|2022-01-26 16:16:50|336.45|336.3|336.45|336.25|336.45|336.3|336.45|336.25|1
1643213820000|2022-01-26 16:17:00|336.4|336.2|336.35|336.2|336.45|336.2|336.35|336.2|0
1643213830000|2022-01-26 16:17:10|336.4||336.4||336.4||336.35||0
1643213840000|2022-01-26 16:17:20|336.35|336.15|336.35|336.15|336.4|336.15|336.35|336.15|0
1643213850000|2022-01-26 16:17:30|336.4|336.2|336.3|336.15|336.4|336.2|336.3|336.15|0
1643213860000|2022-01-26 16:17:40|336.35|336.2|336.35|336.15|336.35|336.2|336.3|336.15|0
1643213870000|2022-01-26 16:17:50|336.3||336.35||336.35||336.3||0
1643213880000|2022-01-26 16:18:00|336.3||336.3||336.35||336.3||0
1643213890000|2022-01-26 16:18:10|336.35|336.2|336.4|336.2|336.4|336.2|336.3|336.2|2
1643213900000|2022-01-26 16:18:20|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|1
1643213910000|2022-01-26 16:18:30|336.35|336.15|336.3|336.15|336.4|336.15|336.3|336.15|0
1643213920000|2022-01-26 16:18:40|336.35|336.2|336.4|336.2|336.4|336.25|336.3|336.2|1
1643213930000|2022-01-26 16:18:50|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643213940000|2022-01-26 16:19:00|336.35||336.4||336.4||336.35||0
1643213950000|2022-01-26 16:19:10|336.35|336.15|336.35|336.15|336.4|336.2|336.3|336.1|15
1643213960000|2022-01-26 16:19:20|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.15|1
1643213970000|2022-01-26 16:19:30|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.15|0
1643213980000|2022-01-26 16:19:40|336.4|336.2|336.4|336.2|336.45|336.25|336.4|336.2|0
1643213990000|2022-01-26 16:19:50|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643214000000|2022-01-26 16:20:00|336.35|336.25|336.4|336.25|336.45|336.3|336.35|336.2|0
1643214010000|2022-01-26 16:20:10|336.35|336.2|336.35|336.15|336.4|336.25|336.35|336.15|0
1643214020000|2022-01-26 16:20:20|336.4|336.2|336.35|336.2|336.4|336.25|336.35|336.15|0
1643214030000|2022-01-26 16:20:30|336.4|336.15|336.4|336.2|336.4|336.2|336.35|336.15|0
1643214040000|2022-01-26 16:20:40|336.35|336.25|336.35|336.2|336.35|336.25|336.3|336.15|0
1643214050000|2022-01-26 16:20:50|336.4|336.15|336.4|336.2|336.4|336.25|336.4|336.15|1
1643214060000|2022-01-26 16:21:00|336.45|336.25|336.4|336.25|336.45|336.3|336.4|336.2|0
1643214070000|2022-01-26 16:21:10|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.25|0
1643214080000|2022-01-26 16:21:20|336.5|336.25|336.5|336.35|336.5|336.35|336.5|336.25|1
1643214090000|2022-01-26 16:21:30|336.55|336.3|336.4|336.25|336.55|336.35|336.4|336.25|2
1643214100000|2022-01-26 16:21:40|336.45|336.2|336.4|336.2|336.45|336.25|336.4|336.2|0
1643214110000|2022-01-26 16:21:50|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643214120000|2022-01-26 16:22:00|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643214130000|2022-01-26 16:22:10|336.45|336.25|336.45|336.25|336.45|336.25|336.4|336.2|0
1643214140000|2022-01-26 16:22:20|336.5|336.3|336.45|336.25|336.5|336.3|336.4|336.25|0
1643214150000|2022-01-26 16:22:30|336.4|336.2|336.45|336.25|336.45|336.25|336.4|336.2|1
1643214160000|2022-01-26 16:22:40|336.4|336.2|336.45|336.25|336.45|336.25|336.4|336.2|0
1643214170000|2022-01-26 16:22:50||336.2||336.25||336.25||336.2|0
1643214180000|2022-01-26 16:23:00|336.5|336.3|336.5|336.3|336.5|336.35|336.5|336.3|0
1643214190000|2022-01-26 16:23:10|336.45|336.25|336.55|336.35|336.55|336.4|336.45|336.25|12
1643214200000|2022-01-26 16:23:20|336.5|336.4|336.55|336.35|336.55|336.4|336.5|336.35|1
1643214210000|2022-01-26 16:23:30||336.4||336.4||336.4||336.35|0
1643214220000|2022-01-26 16:23:40|336.6|336.35|336.6|336.4|336.6|336.45|336.55|336.35|0
1643214230000|2022-01-26 16:23:50||336.45||336.4||336.45||336.4|0
1643214240000|2022-01-26 16:24:00|336.55|336.35|336.5|336.35|336.55|336.4|336.5|336.35|0
1643214250000|2022-01-26 16:24:10||336.3||336.35||336.35||336.3|0
1643214260000|2022-01-26 16:24:20|336.55|336.4|336.55|336.4|336.6|336.45|336.55|336.35|5
1643214270000|2022-01-26 16:24:30|336.6|336.45|336.6|336.4|336.6|336.45|336.6|336.4|0
1643214280000|2022-01-26 16:24:40|336.65|336.45|336.65|336.5|336.7|336.5|336.65|336.4|7
1643214290000|2022-01-26 16:24:50|336.6|336.45|336.6|336.4|336.65|336.45|336.6|336.4|1
1643214300000|2022-01-26 16:25:00|336.65|336.45|336.55|336.35|336.65|336.5|336.55|336.35|1
1643214310000|2022-01-26 16:25:10|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.35|0
1643214320000|2022-01-26 16:25:20|336.65|336.45|336.65|336.45|336.65|336.45|336.6|336.4|1
1643214330000|2022-01-26 16:25:30|336.6|336.5|336.6|336.4|336.65|336.5|336.6|336.4|0
1643214340000|2022-01-26 16:25:40|336.65|336.45|336.65|336.45|336.65|336.45|336.6|336.4|0
1643214350000|2022-01-26 16:25:50|336.6|336.4|336.6|336.45|336.65|336.45|336.6|336.4|0
1643214360000|2022-01-26 16:26:00|336.65|336.5|336.65|336.5|336.7|336.55|336.65|336.45|1
1643214370000|2022-01-26 16:26:10|336.6|336.45|336.65|336.45|336.65|336.45|336.6|336.45|0
1643214380000|2022-01-26 16:26:20|336.7|336.5|336.65|336.45|336.7|336.5|336.65|336.45|0
1643214390000|2022-01-26 16:26:30|336.6||336.6||336.65||336.6||0
1643214400000|2022-01-26 16:26:40|336.65||336.6||336.65||336.6||0
1643214410000|2022-01-26 16:26:50|336.65|336.4|336.6|336.4|336.65|336.4|336.6|336.4|0
1643214420000|2022-01-26 16:27:00|336.55|336.35|336.55|336.35|336.6|336.35|336.55|336.35|0
1643214430000|2022-01-26 16:27:10|336.5|336.4|336.5|336.35|336.5|336.4|336.5|336.3|1
1643214440000|2022-01-26 16:27:20|336.55|336.4|336.5|336.35|336.55|336.4|336.5|336.35|2
1643214450000|2022-01-26 16:27:30|336.45|336.3|336.45|336.3|336.5|336.3|336.45|336.3|1
1643214460000|2022-01-26 16:27:40|336.5|336.25|336.45|336.3|336.5|336.3|336.4|336.25|2
1643214470000|2022-01-26 16:27:50|||||||||3
1643214480000|2022-01-26 16:28:00|336.4|336.25|336.55|336.35|336.55|336.35|336.4|336.25|5
1643214490000|2022-01-26 16:28:10||336.4||336.35||336.4||336.35|1
1643214500000|2022-01-26 16:28:20|336.5|336.4|336.55|336.35|336.55|336.4|336.5|336.35|0
1643214510000|2022-01-26 16:28:30||336.4||336.4||336.4||336.35|0
1643214520000|2022-01-26 16:28:40|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|4
1643214530000|2022-01-26 16:28:50|336.65||336.6||336.65||336.6||0
1643214540000|2022-01-26 16:29:00|336.65|336.4|336.5|336.35|336.65|336.4|336.5|336.35|2
1643214550000|2022-01-26 16:29:10|336.45|336.3|336.55|336.35|336.55|336.35|336.4|336.25|4
1643214560000|2022-01-26 16:29:20|336.5|336.3|336.45|336.25|336.55|336.3|336.4|336.25|1
1643214570000|2022-01-26 16:29:30|336.4|336.2|336.4|336.25|336.4|336.25|336.4|336.2|0
1643214580000|2022-01-26 16:29:40|336.35|336.2|336.35|336.15|336.4|336.2|336.3|336.15|1
1643214590000|2022-01-26 16:29:50|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.15|1
1643214600000|2022-01-26 16:30:00|336.45|336.2|336.4|336.25|336.45|336.25|336.4|336.15|2
1643214610000|2022-01-26 16:30:10|336.45|336.3|336.5|336.35|336.5|336.35|336.45|336.3|0
1643214620000|2022-01-26 16:30:20||336.3||336.3||336.35||336.3|0
1643214630000|2022-01-26 16:30:30|336.55|336.35|336.55|336.35|336.55|336.35|336.55|336.3|0
1643214640000|2022-01-26 16:30:40|336.5|336.4|336.45|336.25|336.5|336.4|336.4|336.25|18
1643214650000|2022-01-26 16:30:50|336.5||336.45||336.5||336.45||0
1643214660000|2022-01-26 16:31:00|336.5|336.3|336.5|336.3|336.5|336.3|336.45|336.25|0
1643214670000|2022-01-26 16:31:10|336.55|336.25|336.55|336.4|336.55|336.4|336.55|336.25|0
1643214680000|2022-01-26 16:31:20|336.6|336.35|336.5|336.3|336.6|336.4|336.45|336.25|0
1643214690000|2022-01-26 16:31:30||336.35||336.3||336.35||336.3|0
1643214700000|2022-01-26 16:31:40|336.55|336.35|336.55|336.35|336.55|336.35|336.55|336.3|1
1643214710000|2022-01-26 16:31:50||336.3||336.35||336.35||336.3|0
1643214720000|2022-01-26 16:32:00|336.5|336.3|336.5|336.3|336.55|336.35|336.5|336.3|0
1643214730000|2022-01-26 16:32:10|336.55|336.35|336.55|336.35|336.55|336.35|336.5|336.3|0
1643214740000|2022-01-26 16:32:20|336.5|336.3|336.55|336.3|336.55|336.35|336.5|336.3|0
1643214750000|2022-01-26 16:32:30|336.5|336.35|336.55|336.35|336.55|336.35|336.5|336.3|0
1643214760000|2022-01-26 16:32:40|336.5|336.3|336.5|336.3|336.55|336.35|336.5|336.3|0
1643214770000|2022-01-26 16:32:50|336.55|336.35|336.55|336.3|336.55|336.35|336.5|336.3|0
1643214780000|2022-01-26 16:33:00|336.5|336.25|336.5|336.3|336.55|336.3|336.45|336.25|0
1643214790000|2022-01-26 16:33:10||336.25||336.3||336.3||336.25|0
1643214800000|2022-01-26 16:33:20|336.45|336.25|336.5|336.25|336.5|336.3|336.45|336.25|0
1643214810000|2022-01-26 16:33:30|336.45|336.2|336.4|336.2|336.5|336.25|336.4|336.2|0
1643214820000|2022-01-26 16:33:40|336.35||336.4||336.4||336.35||0
1643214830000|2022-01-26 16:33:50|336.35|336.15|336.3|336.1|336.4|336.15|336.25|336.1|9
1643214840000|2022-01-26 16:34:00|336.25|336.05|336.2|336|336.3|336.1|336.2|336|2
1643214850000|2022-01-26 16:34:10|336.25|336.05|336.25|336.05|336.25|336.1|336.25|336|1
1643214860000|2022-01-26 16:34:20|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.05|2
1643214870000|2022-01-26 16:34:30|336.35|336.15|336.35|336.15|336.35|336.15|336.35|336.1|1
1643214880000|2022-01-26 16:34:40|336.4|336.2|336.4|336.15|336.4|336.2|336.35|336.15|0
1643214890000|2022-01-26 16:34:50|336.35|336.2|336.35|336.15|336.4|336.25|336.35|336.15|0
1643214900000|2022-01-26 16:35:00|336.4|336.2|336.4|336.2|336.4|336.2|336.35|336.15|0
1643214910000|2022-01-26 16:35:10|336.35|336.15|336.4|336.2|336.4|336.2|336.35|336.15|0
1643214920000|2022-01-26 16:35:20|336.35|336.15|336.35|336.15|336.35|336.2|336.35|336.15|0
1643214930000|2022-01-26 16:35:30|336.4|336.2|336.25|336.05|336.4|336.2|336.25|336.05|0
1643214940000|2022-01-26 16:35:40|336.3|336.1|336.3|336.1|336.3|336.15|336.25|336.1|0
1643214950000|2022-01-26 16:35:50|336.25|336.05|336.3|336.05|336.3|336.05|336.25|336.05|0
1643214960000|2022-01-26 16:36:00||336.1||336.1||336.1||336.05|0
1643214970000|2022-01-26 16:36:10|336.35|336.15|336.25|336.05|336.35|336.15|336.25|336.05|0
1643214980000|2022-01-26 16:36:20|336.2|336|336.2|336|336.25|336.05|336.2|336|0
1643214990000|2022-01-26 16:36:30|336.25|335.95|336.2|336|336.25|336|336.2|335.95|0
1643215000000|2022-01-26 16:36:40|336.25|335.95|336.2|336|336.25|336|336.2|335.95|0
1643215010000|2022-01-26 16:36:50|336.25|335.95|336.2|336|336.25|336|336.2|335.95|0
1643215020000|2022-01-26 16:37:00|336.25|335.95|336.25|336.05|336.25|336.05|336.2|335.95|0
1643215030000|2022-01-26 16:37:10|336.2|336|336.25|336|336.25|336|336.2|335.95|0
1643215040000|2022-01-26 16:37:20|336.2|336.05|336.2|335.95|336.25|336.05|336.2|335.95|0
1643215050000|2022-01-26 16:37:30|336.25|336|336.25|335.95|336.25|336|336.25|335.95|0
1643215060000|2022-01-26 16:37:40|336.2|336|336.15|335.95|336.25|336|336.15|335.95|0
1643215070000|2022-01-26 16:37:50|336.2|336|336.25|336.05|336.25|336.05|336.2|336|0
1643215080000|2022-01-26 16:38:00||336||336||336.05||336|0
1643215090000|2022-01-26 16:38:10|336.2|336.05|336.2|336|336.25|336.05|336.2|336|0
1643215100000|2022-01-26 16:38:20|336.15|335.95|336.2|336|336.2|336|336.15|335.95|0
1643215110000|2022-01-26 16:38:30|336.15|335.95|336.2|335.95|336.2|336|336.15|335.95|0
1643215120000|2022-01-26 16:38:40|336.15|336|336.2|335.95|336.2|336|336.15|335.95|0
1643215130000|2022-01-26 16:38:50|336.15|336|336.2|335.95|336.2|336|336.15|335.95|0
1643215140000|2022-01-26 16:39:00|336.15|336|336.15|335.95|336.2|336|336.15|335.95|0
1643215150000|2022-01-26 16:39:10|336.2||336.2||336.2||336.15||0
1643215160000|2022-01-26 16:39:20||336||336||336.05||336|0
1643215170000|2022-01-26 16:39:30||336.05||336||336.05||336|0
1643215180000|2022-01-26 16:39:40||336.05||336.05||336.05||336|0
1643215190000|2022-01-26 16:39:50|336.25|336.1|336.25|336.05|336.25|336.1|336.25|336.05|0
1643215200000|2022-01-26 16:40:00|336.3|336.1|336.3|336.15|336.35|336.15|336.3|336.05|0
1643215210000|2022-01-26 16:40:10|336.35|336.1|336.3|336.1|336.35|336.15|336.3|336.1|0
1643215220000|2022-01-26 16:40:20|336.35|336.15|336.35|336.15|336.35|336.15|336.3|336.1|0
1643215230000|2022-01-26 16:40:30|336.45|336.2|336.45|336.25|336.45|336.25|336.45|336.2|0
1643215240000|2022-01-26 16:40:40|336.5|336.3|336.45|336.25|336.5|336.3|336.45|336.25|0
1643215250000|2022-01-26 16:40:50||336.3||336.25||336.3||336.25|0
1643215260000|2022-01-26 16:41:00|336.5|336.3|336.5|336.3|336.5|336.3|336.45|336.25|0
1643215270000|2022-01-26 16:41:10||336.25||336.3||336.3||336.25|0
1643215310000|2022-01-26 16:41:50|336.55|336.35|336.55|336.35|336.55|336.4|336.55|336.35|0
1643215320000|2022-01-26 16:42:00||336.4||336.4||336.4||336.35|0
1643215330000|2022-01-26 16:42:10||336.35||336.35||336.4||336.35|0
1643215340000|2022-01-26 16:42:20|336.6|336.4|336.65|336.45|336.65|336.45|336.6|336.35|0
1643215350000|2022-01-26 16:42:30|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|1
1643215360000|2022-01-26 16:42:40|336.55|336.45|336.5|336.35|336.55|336.45|336.5|336.35|1
1643215370000|2022-01-26 16:42:50|336.55|336.4|336.6|336.4|336.6|336.4|336.5|336.35|4
1643215380000|2022-01-26 16:43:00|336.55|336.35|336.55|336.35|336.55|336.35|336.5|336.35|1
1643215390000|2022-01-26 16:43:10|336.6|336.4|336.55|336.35|336.6|336.4|336.55|336.35|0
1643215400000|2022-01-26 16:43:20|336.6|336.4|336.55|336.4|336.6|336.4|336.55|336.4|0
1643215410000|2022-01-26 16:43:30|336.6||336.55||336.6||336.55||1
1643215420000|2022-01-26 16:43:40|336.6|336.45|336.6|336.4|336.6|336.45|336.55|336.4|0
1643215430000|2022-01-26 16:43:50|336.55|336.35|336.5|336.35|336.55|336.35|336.5|336.35|4
1643215450000|2022-01-26 16:44:10|336.45|336.3|336.5|336.35|336.5|336.35|336.45|336.3|3
1643215460000|2022-01-26 16:44:20|336.45|336.3|336.5|336.3|336.5|336.35|336.45|336.3|0
1643215470000|2022-01-26 16:44:30|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643215480000|2022-01-26 16:44:40|336.45||336.45||336.5||336.45||0
1643215490000|2022-01-26 16:44:50|336.5||336.5||336.5||336.45||0
1643215500000|2022-01-26 16:45:00|336.55|336.35|336.55|336.35|336.6|336.4|336.55|336.35|3
1643215510000|2022-01-26 16:45:10|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.35|0
1643215520000|2022-01-26 16:45:20|336.55|336.35|336.5|336.35|336.6|336.35|336.5|336.35|0
1643215530000|2022-01-26 16:45:30|336.55|336.3|336.5|336.3|336.55|336.35|336.5|336.3|0
1643215540000|2022-01-26 16:45:40|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643215550000|2022-01-26 16:45:50|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643215560000|2022-01-26 16:46:00|336.45|336.25|336.45|336.25|336.5|336.25|336.4|336.25|2
1643215570000|2022-01-26 16:46:10|336.4|336.3|336.45|336.3|336.45|336.3|336.4|336.25|2
1643215580000|2022-01-26 16:46:20|336.5|336.25|336.45|336.25|336.5|336.3|336.45|336.25|0
1643215590000|2022-01-26 16:46:30|336.5|336.3|336.45|336.25|336.5|336.3|336.45|336.25|0
1643215600000|2022-01-26 16:46:40|336.4|336.3|336.4|336.25|336.45|336.3|336.4|336.25|0
1643215610000|2022-01-26 16:46:50|336.35|336.2|336.4|336.25|336.4|336.25|336.35|336.2|4
1643215620000|2022-01-26 16:47:00|336.35|336.2|336.4|336.2|336.4|336.25|336.35|336.2|0
1643215630000|2022-01-26 16:47:10|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643215640000|2022-01-26 16:47:20|336.35|336.25|336.35|336.2|336.4|336.25|336.35|336.2|0
1643215650000|2022-01-26 16:47:30|336.4||336.4||336.4||336.35||0
1643215660000|2022-01-26 16:47:40|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|1
1643215670000|2022-01-26 16:47:50|336.35|336.25|336.35|336.2|336.35|336.25|336.35|336.2|0
1643215680000|2022-01-26 16:48:00|336.4|336.25|336.4|336.2|336.4|336.25|336.35|336.2|1
1643215690000|2022-01-26 16:48:10||336.25||336.2||336.25||336.2|0
1643215700000|2022-01-26 16:48:20||336.25||336.2||336.25||336.2|0
1643215710000|2022-01-26 16:48:30|336.35|336.25|336.4|336.25|336.4|336.25|336.35|336.2|0
1643215720000|2022-01-26 16:48:40|336.35|336.2|336.4|336.2|336.4|336.25|336.35|336.2|0
1643215730000|2022-01-26 16:48:50|336.35|336.25|336.4|336.25|336.4|336.25|336.35|336.25|0
1643215740000|2022-01-26 16:49:00|336.35|336.2|336.35|336.15|336.35|336.2|336.3|336.15|3
1643215750000|2022-01-26 16:49:10|336.3||336.35||336.35||336.3||0
1643215760000|2022-01-26 16:49:20|336.3|336.2|336.25|336.05|336.35|336.2|336.2|336.05|4
1643215770000|2022-01-26 16:49:30|336.3|336.1|336.35|336.2|336.35|336.2|336.25|336.1|9
1643215780000|2022-01-26 16:49:40|336.3|336.15|336.35|336.15|336.35|336.2|336.3|336.1|0
1643215790000|2022-01-26 16:49:50|336.3|336.1|336.35|336.15|336.35|336.2|336.3|336.1|0
1643215800000|2022-01-26 16:50:00|336.3|336.2|336.3|336.1|336.35|336.2|336.25|336.1|2
1643215810000|2022-01-26 16:50:10|336.25|336.05|336.25|336.05|336.3|336.05|336.2|336.05|2
1643215820000|2022-01-26 16:50:20|336.2|336.1|336.3|336.15|336.35|336.15|336.2|336.1|0
1643215830000|2022-01-26 16:50:30|336.35|336.1|336.35|336.15|336.35|336.15|336.35|336.1|0
1643215840000|2022-01-26 16:50:40|336.3|336.1|336.3|336.15|336.3|336.15|336.3|336.1|2
1643215850000|2022-01-26 16:50:50|336.25|336.1|336.3|336.1|336.3|336.1|336.25|336.1|0
1643215860000|2022-01-26 16:51:00|336.25|336.15|336.15|336|336.25|336.15|336.15|336|4
1643215870000|2022-01-26 16:51:10|336.2|335.95|336.2|336|336.2|336|336.1|335.95|13
1643215880000|2022-01-26 16:51:20|336.15|336.05|336.25|336.1|336.25|336.1|336.15|336|0
1643215890000|2022-01-26 16:51:30|336.2|336.05|336.25|336.05|336.25|336.1|336.2|336.05|0
1643215900000|2022-01-26 16:51:40|336.2||336.25||336.25||336.2||0
1643215910000|2022-01-26 16:51:50|336.2|336.1|336.2|336.05|336.25|336.1|336.2|336|0
1643215920000|2022-01-26 16:52:00|336.25||336.2||336.25||336.2||0
1643215930000|2022-01-26 16:52:10|336.25|336.1|336.25|336.05|336.25|336.1|336.25|336.05|0
1643215940000|2022-01-26 16:52:20|336.2|336.1|336.3|336.1|336.3|336.15|336.2|336.05|1
1643215950000|2022-01-26 16:52:30|336.25|336.15|336.35|336.15|336.35|336.15|336.25|336.1|1
1643215960000|2022-01-26 16:52:40|336.3|336.1|336.3|336.1|336.35|336.15|336.3|336.1|0
1643215970000|2022-01-26 16:52:50|336.25|336.15|336.25|336.05|336.3|336.15|336.2|336|0
1643215980000|2022-01-26 16:53:00|336.3|336.1|336.35|336.15|336.35|336.15|336.3|336.05|2
1643215990000|2022-01-26 16:53:10||336.2||336.2||336.2||336.15|0
1643216000000|2022-01-26 16:53:20|336.3|336.15|336.35|336.15|336.35|336.2|336.3|336.15|0
1643216010000|2022-01-26 16:53:30||336.2||336.2||336.2||336.15|0
1643216020000|2022-01-26 16:53:40|336.4|336.25|336.4|336.25|336.4|336.25|336.35|336.2|0
1643216030000|2022-01-26 16:53:50|336.35|336.2|336.4|336.2|336.4|336.2|336.35|336.2|0
1643216040000|2022-01-26 16:54:00|336.45|336.25|336.45|336.3|336.45|336.3|336.45|336.2|0
1643216050000|2022-01-26 16:54:10|336.5|336.35|336.55|336.35|336.55|336.35|336.5|336.3|5
1643216060000|2022-01-26 16:54:20|336.5|336.4|336.5|336.3|336.5|336.4|336.5|336.3|0
1643216070000|2022-01-26 16:54:30|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643216080000|2022-01-26 16:54:40|336.45|336.25|336.5|336.3|336.5|336.3|336.45|336.25|0
1643216090000|2022-01-26 16:54:50|336.45|336.25|336.45|336.3|336.5|336.3|336.45|336.25|0
1643216100000|2022-01-26 16:55:00|336.5|336.35|336.5|336.35|336.5|336.35|336.45|336.3|1
1643216110000|2022-01-26 16:55:10|336.45|336.3|336.5|336.35|336.5|336.35|336.45|336.3|0
1643216120000|2022-01-26 16:55:20|336.45|336.3|336.5|336.3|336.5|336.35|336.45|336.3|0
1643216130000|2022-01-26 16:55:30|336.55|336.35|336.45|336.25|336.55|336.35|336.45|336.25|0
1643216140000|2022-01-26 16:55:40|336.5|336.3|336.5|336.3|336.5|336.3|336.45|336.25|0
1643216150000|2022-01-26 16:55:50|336.45|336.25|336.45|336.25|336.5|336.3|336.45|336.25|0
1643216160000|2022-01-26 16:56:00|336.5||336.45||336.5||336.45||0
1643216170000|2022-01-26 16:56:10|336.5|336.3|336.45|336.25|336.5|336.3|336.45|336.25|0
1643216180000|2022-01-26 16:56:20|336.4|336.2|336.4|336.15|336.4|336.2|336.35|336.15|0
1643216190000|2022-01-26 16:56:30|336.35|336.2|336.4|336.2|336.4|336.2|336.35|336.15|0
1643216200000|2022-01-26 16:56:40||336.15||336.2||336.2||336.15|0
1643216210000|2022-01-26 16:56:50||336.25||336.2||336.25||336.2|0
1643216220000|2022-01-26 16:57:00||336.25||336.2||336.25||336.2|0
1643216230000|2022-01-26 16:57:10|336.45|336.25|336.45|336.25|336.45|336.25|336.4|336.2|0
1643216240000|2022-01-26 16:57:20|336.4|336.2|336.4|336.2|336.45|336.25|336.4|336.2|0
1643216250000|2022-01-26 16:57:30|336.35|336.15|336.35|336.15|336.35|336.2|336.3|336.15|1
1643216260000|2022-01-26 16:57:40|336.4|336.2|336.4|336.2|336.4|336.25|336.4|336.15|0
1643216270000|2022-01-26 16:57:50||336.25||336.2||336.25||336.2|0
1643216280000|2022-01-26 16:58:00|336.45|336.25|336.45|336.3|336.45|336.3|336.45|336.2|0
1643216290000|2022-01-26 16:58:10|336.4|336.25|336.4|336.25|336.45|336.3|336.4|336.25|0
1643216300000|2022-01-26 16:58:20|336.45|336.3|336.5|336.3|336.5|336.35|336.45|336.3|0
1643216310000|2022-01-26 16:58:30|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643216320000|2022-01-26 16:58:40||336.35||336.35||336.35||336.3|0
1643216330000|2022-01-26 16:58:50|336.55|336.3|336.5|336.3|336.55|336.35|336.5|336.3|0
1643216340000|2022-01-26 16:59:00|336.45|336.35|336.5|336.35|336.5|336.35|336.45|336.35|0
1643216350000|2022-01-26 16:59:10|336.55|336.4|336.55|336.35|336.6|336.4|336.55|336.35|1
1643216360000|2022-01-26 16:59:20|336.5|336.3|336.45|336.25|336.5|336.35|336.45|336.25|0
1643216370000|2022-01-26 16:59:30|336.5|336.3|336.5|336.25|336.5|336.3|336.45|336.25|0
1643216380000|2022-01-26 16:59:40|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.25|0
1643216390000|2022-01-26 16:59:50|336.45|336.25|336.45|336.25|336.5|336.3|336.45|336.25|0
1643216400000|2022-01-26 17:00:00|336.5|336.3|336.55|336.3|336.55|336.35|336.5|336.3|0
1643216410000|2022-01-26 17:00:10|336.5||336.5||336.5||336.5||0
1643216420000|2022-01-26 17:00:20|336.55|336.35|336.55|336.35|336.55|336.35|336.5|336.3|0
1643216430000|2022-01-26 17:00:30|336.6|336.4|336.6|336.4|336.6|336.4|336.55|336.35|0
1643216440000|2022-01-26 17:00:40||336.45||336.4||336.45||336.4|0
1643216450000|2022-01-26 17:00:50||336.45||336.4||336.45||336.4|0
1643216460000|2022-01-26 17:01:00||336.45||336.45||336.45||336.4|0
1643216470000|2022-01-26 17:01:10|336.55|336.4|336.6|336.4|336.6|336.4|336.55|336.4|0
1643216480000|2022-01-26 17:01:20|336.55||336.6||336.6||336.55||0
1643216490000|2022-01-26 17:01:30|336.55||336.6||336.6||336.55||0
1643216500000|2022-01-26 17:01:40|336.55|336.35|336.55|336.35|336.6|336.4|336.55|336.35|1
1643216510000|2022-01-26 17:01:50||336.4||336.35||336.4||336.35|0
1643216520000|2022-01-26 17:02:00|336.5|336.4|336.55|336.35|336.55|336.4|336.5|336.35|0
1643216530000|2022-01-26 17:02:10|336.5|336.3|336.55|336.35|336.55|336.35|336.5|336.3|0
1643216540000|2022-01-26 17:02:20|336.5|336.3|336.5|336.3|336.55|336.3|336.5|336.3|0
1643216550000|2022-01-26 17:02:30|336.55|336.35|336.55|336.35|336.55|336.35|336.55|336.35|0
1643216560000|2022-01-26 17:02:40|336.5|336.3|336.5|336.3|336.55|336.3|336.5|336.3|0
1643216570000|2022-01-26 17:02:50|336.55|336.35|336.5|336.3|336.55|336.35|336.45|336.3|0
1643216580000|2022-01-26 17:03:00|336.45|336.25|336.45|336.25|336.5|336.25|336.45|336.25|1
1643216590000|2022-01-26 17:03:10|336.5|336.3|336.45|336.25|336.5|336.3|336.45|336.25|0
1643216600000|2022-01-26 17:03:20|336.4|336.3|336.4|336.25|336.4|336.3|336.4|336.25|0
1643216610000|2022-01-26 17:03:30|336.45|336.2|336.45|336.25|336.45|336.25|336.4|336.2|0
1643216620000|2022-01-26 17:03:40|336.4|336.2|336.35|336.2|336.45|336.2|336.35|336.2|0
1643216630000|2022-01-26 17:03:50|336.3|336.15|336.35|336.15|336.35|336.15|336.3|336.15|0
1643216640000|2022-01-26 17:04:00|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|0
1643216670000|2022-01-26 17:04:30||336.15||336.2||336.2||336.15|0
1643216680000|2022-01-26 17:04:40|336.35|336.15|336.4|336.15|336.4|336.2|336.35|336.15|0
1643216690000|2022-01-26 17:04:50||336.2||336.15||336.2||336.15|0
1643216700000|2022-01-26 17:05:00|336.45|336.2|336.4|336.2|336.45|336.25|336.4|336.15|0
1643216710000|2022-01-26 17:05:10|336.45|336.25|336.45|336.2|336.45|336.25|336.4|336.2|0
1643216720000|2022-01-26 17:05:20|336.4|336.25|336.45|336.25|336.45|336.25|336.4|336.25|0
1643216740000|2022-01-26 17:05:40||336.3||336.25||336.3||336.25|0
1643216750000|2022-01-26 17:05:50|336.4|336.3|336.5|336.3|336.5|336.3|336.4|336.3|3
1643216760000|2022-01-26 17:06:00|336.45|336.25|336.5|336.25|336.5|336.3|336.45|336.25|0
1643216770000|2022-01-26 17:06:10|336.45|336.3|336.5|336.35|336.5|336.35|336.45|336.3|0
1643216780000|2022-01-26 17:06:20|336.55||336.55||336.55||336.5||0
1643216790000|2022-01-26 17:06:30|336.5|336.3|336.5|336.3|336.55|336.3|336.5|336.3|1
1643216800000|2022-01-26 17:06:40|336.55|336.35|336.5|336.3|336.55|336.35|336.5|336.3|0
1643216810000|2022-01-26 17:06:50|336.55|336.35|336.55|336.35|336.55|336.35|336.5|336.35|0
1643216820000|2022-01-26 17:07:00|336.5|336.3|336.55|336.35|336.55|336.35|336.5|336.3|0
1643216830000|2022-01-26 17:07:10|336.5|336.3|336.5|336.3|336.5|336.3|336.45|336.25|0
1643216840000|2022-01-26 17:07:20|336.45|336.25|336.5|336.3|336.5|336.3|336.45|336.25|0
1643216850000|2022-01-26 17:07:30|336.45|336.25|336.5|336.25|336.5|336.25|336.45|336.25|0
1643216860000|2022-01-26 17:07:40|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.3|0
1643216870000|2022-01-26 17:07:50||336.25||336.3||336.3||336.25|0
1643216880000|2022-01-26 17:08:00||336.25||336.3||336.3||336.25|0
1643216890000|2022-01-26 17:08:10|336.45|336.25|336.5|336.25|336.5|336.3|336.45|336.25|0
1643216900000|2022-01-26 17:08:20|336.45|336.3|336.5|336.25|336.5|336.3|336.45|336.25|0
1643216910000|2022-01-26 17:08:30|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.25|0
1643216920000|2022-01-26 17:08:40|336.45|336.25|336.45|336.25|336.5|336.3|336.45|336.25|0
1643216930000|2022-01-26 17:08:50|336.5||336.5||336.5||336.45||0
1643216940000|2022-01-26 17:09:00|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.25|0
1643216950000|2022-01-26 17:09:10|336.55|336.35|336.55|336.35|336.55|336.35|336.55|336.35|0
1643216960000|2022-01-26 17:09:20|336.5||336.55||336.55||336.5||0
1643216990000|2022-01-26 17:09:50|336.6|336.4|336.6|336.35|336.6|336.4|336.6|336.35|0
1643217000000|2022-01-26 17:10:00|336.55|336.4|336.5|336.35|336.55|336.4|336.5|336.35|0
1643217010000|2022-01-26 17:10:10|336.55|336.4|336.55|336.35|336.55|336.4|336.5|336.35|0
1643217020000|2022-01-26 17:10:20||336.4||336.35||336.4||336.35|0
1643217030000|2022-01-26 17:10:30|336.5|336.3|336.5|336.35|336.55|336.35|336.5|336.3|0
1643217060000|2022-01-26 17:11:00|336.45|336.3|336.45|336.25|336.5|336.3|336.45|336.25|1
1643217070000|2022-01-26 17:11:10|336.4|336.2|336.45|336.25|336.45|336.25|336.4|336.2|1
1643217080000|2022-01-26 17:11:20|336.5|336.3|336.5|336.3|336.5|336.35|336.5|336.3|0
1643217090000|2022-01-26 17:11:30|336.45|336.35|336.45|336.25|336.45|336.35|336.45|336.25|0
1643217100000|2022-01-26 17:11:40|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.25|0
1643217110000|2022-01-26 17:11:50|336.55|336.35|336.55|336.4|336.6|336.45|336.55|336.35|0
1643217120000|2022-01-26 17:12:00|336.6|336.45|336.55|336.4|336.6|336.45|336.55|336.4|0
1643217130000|2022-01-26 17:12:10|336.6|336.35|336.6|336.4|336.6|336.4|336.6|336.35|1
1643217160000|2022-01-26 17:12:40|336.7|336.55|336.65|336.5|336.7|336.55|336.65|336.45|15
1643217170000|2022-01-26 17:12:50||336.45||336.45||336.5||336.45|0
1643217180000|2022-01-26 17:13:00||336.5||336.5||336.5||336.45|0
1643217200000|2022-01-26 17:13:20||336.45||336.5||336.5||336.45|0
1643217220000|2022-01-26 17:13:40|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.55|3
1643217240000|2022-01-26 17:14:00|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.5|3
1643217250000|2022-01-26 17:14:10|336.7|336.55|336.65|336.5|336.7|336.55|336.65|336.5|2
1643217260000|2022-01-26 17:14:20|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.5|2
1643217270000|2022-01-26 17:14:30||336.5||336.55||336.55||336.5|0
1643217290000|2022-01-26 17:14:50|336.65|336.5|336.7|336.5|336.7|336.55|336.65|336.5|0
1643217300000|2022-01-26 17:15:00|336.65|336.55|336.65|336.45|336.7|336.55|336.65|336.45|0
1643217310000|2022-01-26 17:15:10|336.6|336.5|336.65|336.45|336.65|336.5|336.6|336.45|1
1643217320000|2022-01-26 17:15:20|336.6|336.5|336.65|336.5|336.65|336.5|336.6|336.5|0
1643217330000|2022-01-26 17:15:30||336.45||336.5||336.5||336.45|0
1643217340000|2022-01-26 17:15:40||336.45||336.5||336.5||336.45|0
1643217350000|2022-01-26 17:15:50||336.45||336.5||336.5||336.45|0
1643217360000|2022-01-26 17:16:00|336.6|336.45|336.65|336.45|336.65|336.5|336.6|336.45|0
1643217370000|2022-01-26 17:16:10|336.6||336.65||336.65||336.6||0
1643217380000|2022-01-26 17:16:20||336.5||336.5||336.5||336.45|0
1643217390000|2022-01-26 17:16:30|336.7|336.45|336.7|336.5|336.7|336.5|336.7|336.45|0
1643217420000|2022-01-26 17:17:00|336.75|336.55|336.75|336.55|336.75|336.55|336.75|336.55|0
1643217450000|2022-01-26 17:17:30|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|0
1643217460000|2022-01-26 17:17:40|336.75|336.55|336.75|336.55|336.75|336.55|336.7|336.5|0
1643217470000|2022-01-26 17:17:50|336.7|336.5|336.75|336.5|336.75|336.55|336.7|336.5|0
1643217480000|2022-01-26 17:18:00|336.7|336.55|336.7|336.5|336.75|336.55|336.7|336.5|0
1643217490000|2022-01-26 17:18:10|336.75|336.55|336.75|336.5|336.75|336.55|336.75|336.5|0
1643217500000|2022-01-26 17:18:20|336.7||336.7||336.75||336.7||0
1643217510000|2022-01-26 17:18:30|336.65|336.45|336.7|336.45|336.7|336.45|336.65|336.45|0
1643217520000|2022-01-26 17:18:40|336.65|336.5|336.7|336.5|336.7|336.5|336.65|336.45|0
1643217530000|2022-01-26 17:18:50||336.45||336.45||336.5||336.45|0
1643217540000|2022-01-26 17:19:00|336.65|336.5|336.7|336.45|336.7|336.5|336.65|336.45|0
1643217550000|2022-01-26 17:19:10||336.5||336.45||336.5||336.45|0
1643217560000|2022-01-26 17:19:20|336.65|336.5|336.65|336.45|336.7|336.5|336.65|336.45|0
1643217570000|2022-01-26 17:19:30|336.7||336.7||336.7||336.65||0
1643217580000|2022-01-26 17:19:40|336.65|336.5|336.7|336.45|336.7|336.5|336.65|336.45|0
1643217590000|2022-01-26 17:19:50|336.65||336.65||336.7||336.65||0
1643217600000|2022-01-26 17:20:00|336.7||336.7||336.7||336.65||0
1643217610000|2022-01-26 17:20:10|336.65|336.5|336.7|336.45|336.7|336.5|336.65|336.45|0
1643217620000|2022-01-26 17:20:20||336.5||336.5||336.5||336.45|0
1643217630000|2022-01-26 17:20:30|336.65|336.45|336.7|336.45|336.7|336.5|336.65|336.45|0
1643217640000|2022-01-26 17:20:40||336.5||336.5||336.5||336.45|0
1643217650000|2022-01-26 17:20:50||336.45||336.45||336.5||336.45|0
1643217660000|2022-01-26 17:21:00|336.65|336.5|336.7|336.5|336.7|336.5|336.65|336.45|0
1643217680000|2022-01-26 17:21:20|336.75||336.75||336.75||336.75||0
1643217690000|2022-01-26 17:21:30|336.7||336.7||336.75||336.7||0
1643217700000|2022-01-26 17:21:40|336.75||336.75||336.75||336.7||0
1643217710000|2022-01-26 17:21:50|336.7||336.75||336.75||336.7||0
1643217720000|2022-01-26 17:22:00|336.7||336.75||336.75||336.7||0
1643217730000|2022-01-26 17:22:10|336.7||336.7||336.7||336.7||0
1643217740000|2022-01-26 17:22:20|336.75|336.55|336.75|336.55|336.75|336.55|336.7|336.55|0
1643217760000|2022-01-26 17:22:40||336.6||336.55||336.6||336.55|0
1643217770000|2022-01-26 17:22:50||336.6||336.55||336.6||336.55|0
1643217780000|2022-01-26 17:23:00|336.7|336.6|336.7|336.55|336.7|336.6|336.7|336.55|0
1643217790000|2022-01-26 17:23:10||336.5||336.5||336.55||336.5|0
1643217830000|2022-01-26 17:23:50||336.55||336.5||336.55||336.5|0
1643217840000|2022-01-26 17:24:00||336.55||336.5||336.55||336.5|0
1643217850000|2022-01-26 17:24:10||336.55||336.55||336.55||336.5|0
1643217860000|2022-01-26 17:24:20|336.65|336.5|336.65|336.45|336.7|336.55|336.65|336.45|0
1643217870000|2022-01-26 17:24:30|336.6|336.4|336.65|336.45|336.65|336.45|336.6|336.4|0
1643217880000|2022-01-26 17:24:40||336.4||336.45||336.45||336.4|0
1643217900000|2022-01-26 17:25:00|336.7|336.5|336.7|336.45|336.7|336.5|336.7|336.45|0
1643217910000|2022-01-26 17:25:10|336.65||336.65||336.7||336.65||0
1643217920000|2022-01-26 17:25:20|336.7|336.5|336.65|336.45|336.7|336.5|336.65|336.45|0
1643217930000|2022-01-26 17:25:30|336.7|336.5|336.7|336.45|336.7|336.5|336.65|336.45|0
1643217940000|2022-01-26 17:25:40|336.65|336.5|336.65|336.45|336.7|336.5|336.65|336.45|0
1643217950000|2022-01-26 17:25:50|336.7|336.5|336.7|336.45|336.7|336.5|336.65|336.45|0
1643217960000|2022-01-26 17:26:00||336.5||336.45||336.5||336.45|0
1643217970000|2022-01-26 17:26:10|336.65|336.5|336.7|336.5|336.7|336.5|336.65|336.45|0
1643217980000|2022-01-26 17:26:20|336.75|336.45|336.75|336.55|336.75|336.55|336.75|336.45|1
1643217990000|2022-01-26 17:26:30||336.6||336.55||336.6||336.55|0
1643218000000|2022-01-26 17:26:40|336.8|336.6|336.8|336.55|336.8|336.6|336.75|336.55|0
1643218010000|2022-01-26 17:26:50|336.75|336.6|336.8|336.55|336.8|336.6|336.75|336.55|0
1643218020000|2022-01-26 17:27:00||336.6||336.6||336.6||336.6|0
1643218040000|2022-01-26 17:27:20||336.55||336.55||336.6||336.55|0
1643218050000|2022-01-26 17:27:30||336.6||336.6||336.6||336.55|0
1643218080000|2022-01-26 17:28:00||336.55||336.6||336.6||336.55|0
1643218110000|2022-01-26 17:28:30|336.75|336.55|336.75|336.55|336.8|336.55|336.75|336.55|0
1643218120000|2022-01-26 17:28:40|336.8||336.8||336.8||336.75||0
1643218130000|2022-01-26 17:28:50||336.6||336.6||336.6||336.6|0
1643218150000|2022-01-26 17:29:10|336.85|336.55|336.8|336.6|336.85|336.6|336.8|336.55|0
1643218160000|2022-01-26 17:29:20|336.75|336.55|336.8|336.55|336.8|336.6|336.75|336.55|0
1643218170000|2022-01-26 17:29:30|336.75|336.6|336.8|336.55|336.8|336.6|336.75|336.55|0
1643218180000|2022-01-26 17:29:40|336.75||336.75||336.75||336.75||0
1643218190000|2022-01-26 17:29:50|336.8||336.8||336.8||336.75||0
1643218200000|2022-01-26 17:30:00||336.6||336.6||336.6||336.55|0
1643218210000|2022-01-26 17:30:10|336.75|336.55|336.75|336.55|336.75|336.55|336.75|336.55|1
1643218220000|2022-01-26 17:30:20|336.8|336.6|336.8|336.6|336.8|336.6|336.75|336.6|0
1643218230000|2022-01-26 17:30:30||336.55||336.55||336.55||336.55|0
1643218240000|2022-01-26 17:30:40|336.75|336.6|336.8|336.55|336.8|336.6|336.75|336.55|0
1643218250000|2022-01-26 17:30:50|336.75|336.6|336.8|336.55|336.8|336.6|336.75|336.55|0
1643218260000|2022-01-26 17:31:00|336.75||336.8||336.8||336.75||0
1643218270000|2022-01-26 17:31:10||336.6||336.55||336.6||336.55|0
1643218280000|2022-01-26 17:31:20|336.75|336.6|336.8|336.55|336.8|336.6|336.75|336.55|0
1643218290000|2022-01-26 17:31:30|336.75||336.75||336.8||336.75||0
1643218300000|2022-01-26 17:31:40|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|1
1643218320000|2022-01-26 17:32:00|336.65|336.45|336.7|336.5|336.7|336.5|336.65|336.45|0
1643218330000|2022-01-26 17:32:10|336.65||336.7||336.7||336.65||0
1643218340000|2022-01-26 17:32:20|336.65|336.55|336.65|336.45|336.65|336.55|336.65|336.45|1
1643218350000|2022-01-26 17:32:30|336.6||336.6||336.6||336.6||0
1643218380000|2022-01-26 17:33:00|336.55|336.4|336.45|336.3|336.55|336.4|336.45|336.3|2
1643218390000|2022-01-26 17:33:10|336.5|336.35|336.55|336.4|336.6|336.4|336.5|336.35|3
1643218400000|2022-01-26 17:33:20|336.6|336.35|336.5|336.35|336.6|336.35|336.5|336.35|0
1643218410000|2022-01-26 17:33:30|336.55|336.4|336.55|336.4|336.6|336.4|336.5|336.4|0
1643218420000|2022-01-26 17:33:40|336.6|336.35|336.55|336.4|336.6|336.4|336.55|336.35|0
1643218430000|2022-01-26 17:33:50|336.6||336.6||336.6||336.55||0
1643218440000|2022-01-26 17:34:00|336.55||336.55||336.6||336.55||1
1643218450000|2022-01-26 17:34:10|336.6|336.45|336.6|336.4|336.6|336.45|336.55|336.4|0
1643218460000|2022-01-26 17:34:20|336.65|336.45|336.6|336.45|336.65|336.45|336.6|336.45|0
1643218470000|2022-01-26 17:34:30|336.55|336.4|336.55|336.4|336.6|336.4|336.55|336.4|0
1643218480000|2022-01-26 17:34:40|336.6|336.35|336.55|336.35|336.6|336.35|336.55|336.35|0
1643218490000|2022-01-26 17:34:50|336.6|336.4|336.55|336.4|336.6|336.4|336.55|336.35|0
1643218500000|2022-01-26 17:35:00|336.6|336.45|336.6|336.4|336.6|336.45|336.55|336.4|0
1643218510000|2022-01-26 17:35:10|336.65|336.45|336.65|336.45|336.65|336.45|336.65|336.4|0
1643218520000|2022-01-26 17:35:20||336.5||336.45||336.5||336.45|1
1643218530000|2022-01-26 17:35:30||336.5||336.45||336.5||336.45|0
1643218540000|2022-01-26 17:35:40||336.5||336.5||336.5||336.45|0
1643218550000|2022-01-26 17:35:50|336.7||336.7||336.7||336.7||1
1643218570000|2022-01-26 17:36:10|||||||||3
1643218610000|2022-01-26 17:36:50|336.75|336.55|336.75|336.55|336.75|336.55|336.75|336.55|0
1643218620000|2022-01-26 17:37:00|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1643218660000|2022-01-26 17:37:40|336.85||336.8||336.85||336.8||0
1643218670000|2022-01-26 17:37:50||336.55||336.6||336.6||336.55|0
1643218680000|2022-01-26 17:38:00|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.6|0
1643218700000|2022-01-26 17:38:20||336.6||336.65||336.65||336.6|0
1643218710000|2022-01-26 17:38:30||336.6||336.65||336.65||336.6|0
1643218740000|2022-01-26 17:39:00|336.8|336.6|336.8|336.6|336.8|336.6|336.75|336.6|0
1643218760000|2022-01-26 17:39:20|336.85|336.65|336.85|336.6|336.85|336.65|336.8|336.6|0
1643218770000|2022-01-26 17:39:30|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|0
1643218780000|2022-01-26 17:39:40|336.8|336.6|336.8|336.6|336.8|336.65|336.75|336.6|0
1643218790000|2022-01-26 17:39:50|336.85|336.55|336.85|336.65|336.85|336.65|336.85|336.55|0
1643218800000|2022-01-26 17:40:00|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.65|0
1643218810000|2022-01-26 17:40:10|336.85|336.65|336.95|336.7|336.95|336.75|336.85|336.65|0
1643218820000|2022-01-26 17:40:20|336.9||336.95||336.95||336.9||0
1643218830000|2022-01-26 17:40:30|336.9||336.95||336.95||336.9||0
1643218840000|2022-01-26 17:40:40||336.75||336.75||336.75||336.7|0
1643218850000|2022-01-26 17:40:50||336.7||336.7||336.75||336.7|0
1643218860000|2022-01-26 17:41:00|337|336.75|337|336.75|337|336.75|336.95|336.75|0
1643218870000|2022-01-26 17:41:10|336.95|336.8|337|336.8|337.05|336.8|336.95|336.8|0
1643218880000|2022-01-26 17:41:20|337.05||337.05||337.05||337||0
1643218890000|2022-01-26 17:41:30|337|336.85|337.05|336.85|337.05|336.85|337|336.85|0
1643218900000|2022-01-26 17:41:40|337|336.8|337.05|336.85|337.05|336.85|337|336.8|0
1643218910000|2022-01-26 17:41:50|337|336.8|337|336.8|337.05|336.8|337|336.8|0
1643218920000|2022-01-26 17:42:00|337.05|336.85|337.05|336.85|337.05|336.85|337|336.85|0
1643218930000|2022-01-26 17:42:10||336.8||336.85||336.85||336.8|0
1643218940000|2022-01-26 17:42:20|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|0
1643218950000|2022-01-26 17:42:30|337.05|336.85|337.1|336.9|337.1|336.9|337.05|336.85|0
1643218980000|2022-01-26 17:43:00|337.05||337.1||337.1||337.05||0
1643218990000|2022-01-26 17:43:10|337.05||337.1||337.1||337.05||0
1643219020000|2022-01-26 17:43:40|337.15||337.15||337.15||337.1||0
1643219030000|2022-01-26 17:43:50|337.1|336.95|337.15|336.9|337.15|336.95|337.1|336.9|0
1643219040000|2022-01-26 17:44:00|337.1||337.15||337.15||337.1||0
1643219050000|2022-01-26 17:44:10|337.1|336.95|337.1|336.9|337.15|336.95|337.1|336.9|8
1643219060000|2022-01-26 17:44:20|337.15||337.15||337.15||337.1||0
1643219070000|2022-01-26 17:44:30|337.1||337.1||337.15||337.1||0
1643219080000|2022-01-26 17:44:40|337.15||337.1||337.15||337.1||0
1643219090000|2022-01-26 17:44:50|337.15||337.15||337.15||337.1||0
1643219100000|2022-01-26 17:45:00|337.1||337.1||337.15||337.1||0
1643219110000|2022-01-26 17:45:10|337.15||337.1||337.15||337.1||0
1643219120000|2022-01-26 17:45:20|337.05|336.85|337.05|336.85|337.05|336.85|337|336.85|0
1643219130000|2022-01-26 17:45:30|337||337.05||337.05||337||0
1643219140000|2022-01-26 17:45:40|337||337.05||337.05||337||0
1643219150000|2022-01-26 17:45:50|337|336.8|337|336.8|337.05|336.8|337|336.8|0
1643219160000|2022-01-26 17:46:00|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|0
1643219180000|2022-01-26 17:46:20|336.9||336.9||336.95||336.9||0
1643219190000|2022-01-26 17:46:30|336.95|336.7|336.9|336.7|336.95|336.7|336.9|336.7|0
1643219200000|2022-01-26 17:46:40|336.95||336.9||336.95||336.85||0
1643219210000|2022-01-26 17:46:50|336.85||336.9||336.9||336.85||0
1643219220000|2022-01-26 17:47:00|336.95|336.75|336.9|336.7|336.95|336.75|336.9|336.7|0
1643219230000|2022-01-26 17:47:10|336.95|336.75|336.95|336.75|336.95|336.75|336.9|336.7|0
1643219240000|2022-01-26 17:47:20|336.9|336.7|336.95|336.7|336.95|336.75|336.9|336.7|0
1643219250000|2022-01-26 17:47:30|336.9|336.75|336.95|336.7|336.95|336.75|336.9|336.7|0
1643219260000|2022-01-26 17:47:40||336.75||336.75||336.75||336.75|0
1643219270000|2022-01-26 17:47:50|337|336.8|337|336.8|337|336.85|337|336.8|1
1643219290000|2022-01-26 17:48:10|337.05|336.9|337|336.8|337.05|336.9|337|336.8|10
1643219300000|2022-01-26 17:48:20||336.85||336.85||336.85||336.8|0
1643219310000|2022-01-26 17:48:30|337.05|336.8|337.05|336.85|337.05|336.9|337|336.8|0
1643219320000|2022-01-26 17:48:40||336.9||336.85||336.9||336.85|0
1643219340000|2022-01-26 17:49:00|337||337.05||337.05||337||0
1643219350000|2022-01-26 17:49:10||336.9||336.85||336.9||336.85|0
1643219360000|2022-01-26 17:49:20|337|336.8|337|336.8|337|336.8|336.95|336.8|0
1643219370000|2022-01-26 17:49:30|337.05|336.85|337.05|336.85|337.05|336.85|337.05|336.8|0
1643219390000|2022-01-26 17:49:50|337|336.8|337.05|336.85|337.05|336.85|337|336.8|0
1643219400000|2022-01-26 17:50:00|337|336.8|337|336.8|337|336.85|337|336.8|0
1643219410000|2022-01-26 17:50:10|337.05|336.75|336.95|336.75|337.05|336.75|336.95|336.75|0
1643219420000|2022-01-26 17:50:20||336.8||336.75||336.8||336.75|0
1643219430000|2022-01-26 17:50:30|336.9|336.8|336.9|336.7|336.9|336.8|336.85|336.7|0
1643219440000|2022-01-26 17:50:40|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.7|0
1643219450000|2022-01-26 17:50:50|336.95|336.8|336.95|336.75|336.95|336.8|336.95|336.75|1
1643219460000|2022-01-26 17:51:00|336.9||336.9||336.95||336.9||0
1643219470000|2022-01-26 17:51:10|336.95||336.9||336.95||336.9||0
1643219480000|2022-01-26 17:51:20|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|4
1643219490000|2022-01-26 17:51:30|336.95|336.8|336.95|336.8|337|336.8|336.95|336.8|0
1643219500000|2022-01-26 17:51:40|336.9|336.75|336.9|336.75|336.9|336.8|336.9|336.75|0
1643219510000|2022-01-26 17:51:50|336.95||336.9||336.95||336.9||0
1643219520000|2022-01-26 17:52:00|336.95|336.8|336.95|336.75|336.95|336.8|336.95|336.75|0
1643219530000|2022-01-26 17:52:10|337|336.8|337|336.8|337|336.8|336.95|336.8|0
1643219540000|2022-01-26 17:52:20|336.95|336.75|336.95|336.75|336.95|336.8|336.95|336.75|0
1643219550000|2022-01-26 17:52:30||336.8||336.8||336.8||336.8|0
1643219560000|2022-01-26 17:52:40|337|336.85|337|336.8|337|336.85|337|336.8|0
1643219570000|2022-01-26 17:52:50|336.95|336.85|336.95|336.8|337|336.85|336.95|336.8|1
1643219580000|2022-01-26 17:53:00|337||336.95||337||336.95||0
1643219590000|2022-01-26 17:53:10|337|336.85|337|336.85|337.05|336.85|336.95|336.8|0
1643219600000|2022-01-26 17:53:20|337.05||337.05||337.05||337||0
1643219610000|2022-01-26 17:53:30|337||337||337.05||337||0
1643219620000|2022-01-26 17:53:40|337.05||337||337.05||337||0
1643219630000|2022-01-26 17:53:50|337.05||337||337.05||337||0
1643219640000|2022-01-26 17:54:00|336.95|336.8|337|336.85|337|336.85|336.95|336.8|2
1643219660000|2022-01-26 17:54:20||336.8||336.8||336.8||336.8|0
1643219670000|2022-01-26 17:54:30|336.95|336.85|336.95|336.8|337|336.85|336.95|336.8|0
1643219680000|2022-01-26 17:54:40|337||337||337||336.95||0
1643219690000|2022-01-26 17:54:50|336.95||336.95||337||336.95||0
1643219700000|2022-01-26 17:55:00|337|336.85|336.95|336.8|337|336.85|336.95|336.8|0
1643219710000|2022-01-26 17:55:10|337||336.95||337||336.95||0
1643219720000|2022-01-26 17:55:20|337||337||337||336.95||0
1643219730000|2022-01-26 17:55:30|336.95|336.85|337|336.8|337|336.85|336.95|336.8|0
1643219740000|2022-01-26 17:55:40|336.95|336.85|337|336.8|337|336.85|336.95|336.8|0
1643219750000|2022-01-26 17:55:50|336.95|336.85|337|336.8|337|336.85|336.95|336.8|0
1643219760000|2022-01-26 17:56:00|337.05|336.85|337|336.85|337.05|336.85|337|336.8|0
1643219770000|2022-01-26 17:56:10|337.05||337.05||337.05||337||0
1643219780000|2022-01-26 17:56:20|337|336.9|337.05|336.85|337.05|336.9|337|336.85|0
1643219790000|2022-01-26 17:56:30||336.9||336.9||336.9||336.85|0
1643219800000|2022-01-26 17:56:40|337.1|336.85|337.05|336.85|337.1|336.9|337|336.85|0
1643219810000|2022-01-26 17:56:50|337||337||337.05||337||0
1643219820000|2022-01-26 17:57:00|337.05|336.9|337.05|336.85|337.05|336.9|337|336.85|0
1643219830000|2022-01-26 17:57:10|337||337||337.05||337||0
1643219840000|2022-01-26 17:57:20|337.05||337||337.05||337||0
1643219850000|2022-01-26 17:57:30|337.05||337.05||337.05||337||0
1643219860000|2022-01-26 17:57:40|337||337.05||337.05||337||0
1643219870000|2022-01-26 17:57:50|337|336.9|337.05|336.85|337.05|336.9|337|336.85|0
1643219880000|2022-01-26 17:58:00|337.1|336.9|337.05|336.9|337.1|336.9|337.05|336.9|0
1643219890000|2022-01-26 17:58:10|337.1||337.05||337.1||337.05||0
1643219900000|2022-01-26 17:58:20|337.1||337.1||337.1||337.05||0
1643219920000|2022-01-26 17:58:40||336.95||336.9||336.95||336.9|0
1643219930000|2022-01-26 17:58:50||336.95||336.9||336.95||336.9|0
1643219940000|2022-01-26 17:59:00||336.95||336.9||336.95||336.9|0
1643219950000|2022-01-26 17:59:10||336.95||336.9||336.95||336.9|0
1643219960000|2022-01-26 17:59:20|337.05|336.85|337.05|336.85|337.05|336.85|337.05|336.85|0
1643219970000|2022-01-26 17:59:30||336.9||336.9||336.9||336.9|0
1643219980000|2022-01-26 17:59:40||336.85||336.9||336.9||336.85|0
1643219990000|2022-01-26 17:59:50||336.85||336.85||336.9||336.85|0
1643220000000|2022-01-26 18:00:00||336.9||336.85||336.9||336.85|0
1643220010000|2022-01-26 18:00:10|337|336.8|336.95|336.75|337.05|336.85|336.95|336.75|0
1643220020000|2022-01-26 18:00:20|336.9||336.9||336.95||336.9||0
1643220030000|2022-01-26 18:00:30|336.95||336.95||336.95||336.9||0
1643220040000|2022-01-26 18:00:40|336.9|336.7|336.9|336.7|336.95|336.7|336.9|336.7|1
1643220050000|2022-01-26 18:00:50|336.85|336.75|336.9|336.7|336.9|336.75|336.85|336.7|0
1643220060000|2022-01-26 18:01:00|336.85|336.65|336.85|336.65|336.9|336.65|336.85|336.65|0
1643220070000|2022-01-26 18:01:10|336.8|336.6|336.75|336.55|336.85|336.6|336.7|336.55|5
1643220080000|2022-01-26 18:01:20|336.7|336.5|336.7|336.55|336.75|336.6|336.7|336.5|2
1643220090000|2022-01-26 18:01:30|336.75|336.6|336.75|336.55|336.75|336.6|336.75|336.55|0
1643220100000|2022-01-26 18:01:40|336.7|336.5|336.65|336.5|336.7|336.5|336.6|336.45|1
1643220110000|2022-01-26 18:01:50||336.45||336.45||336.45||336.45|1
1643220120000|2022-01-26 18:02:00|336.6|336.5|336.6|336.45|336.6|336.5|336.6|336.45|0
1643220130000|2022-01-26 18:02:10|336.65|336.4|336.6|336.4|336.65|336.45|336.55|336.4|0
1643220140000|2022-01-26 18:02:20|336.55|336.45|336.6|336.4|336.6|336.45|336.5|336.3|11
1643220150000|2022-01-26 18:02:30|336.55|336.35|336.6|336.4|336.6|336.4|336.55|336.35|1
1643220160000|2022-01-26 18:02:40|336.55|336.35|336.55|336.35|336.55|336.4|336.55|336.35|0
1643220170000|2022-01-26 18:02:50|336.5|336.4|336.55|336.35|336.55|336.4|336.5|336.35|0
1643220180000|2022-01-26 18:03:00|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.4|1
1643220190000|2022-01-26 18:03:10|336.55|336.45|336.55|336.35|336.6|336.45|336.55|336.35|1
1643220200000|2022-01-26 18:03:20|336.6|336.4|336.55|336.35|336.6|336.4|336.55|336.35|0
1643220210000|2022-01-26 18:03:30|336.5|336.4|336.55|336.35|336.55|336.4|336.5|336.35|1
1643220220000|2022-01-26 18:03:40|336.5|336.4|336.5|336.35|336.55|336.4|336.5|336.3|0
1643220230000|2022-01-26 18:03:50||336.3||336.35||336.35||336.3|0
1643220240000|2022-01-26 18:04:00|336.55|336.3|336.55|336.4|336.55|336.4|336.5|336.3|3
1643220250000|2022-01-26 18:04:10|336.6|336.35|336.6|336.45|336.6|336.45|336.6|336.35|1
1643220260000|2022-01-26 18:04:20|336.65|336.4|336.65|336.45|336.65|336.5|336.65|336.4|5
1643220270000|2022-01-26 18:04:30|336.6|336.5|336.65|336.5|336.7|336.5|336.6|336.45|0
1643220280000|2022-01-26 18:04:40|336.7||336.7||336.7||336.65||1
1643220290000|2022-01-26 18:04:50|336.65||336.65||336.7||336.65||0
1643220300000|2022-01-26 18:05:00|336.6|336.45|336.6|336.45|336.65|336.45|336.55|336.4|0
1643220310000|2022-01-26 18:05:10|336.65|336.4|336.55|336.35|336.65|336.4|336.5|336.35|0
1643220320000|2022-01-26 18:05:20|336.5|336.4|336.6|336.45|336.65|336.45|336.5|336.4|0
1643220330000|2022-01-26 18:05:30|336.55|336.4|336.55|336.4|336.6|336.4|336.55|336.35|0
1643220340000|2022-01-26 18:05:40|336.6|336.45|336.6|336.4|336.6|336.45|336.55|336.4|0
1643220350000|2022-01-26 18:05:50|336.55|336.45|336.55|336.4|336.6|336.45|336.55|336.4|0
1643220360000|2022-01-26 18:06:00|336.6||336.55||336.6||336.55||0
1643220370000|2022-01-26 18:06:10|336.6||336.6||336.6||336.55||0
1643220380000|2022-01-26 18:06:20|336.55|336.45|336.6|336.4|336.6|336.45|336.55|336.4|0
1643220390000|2022-01-26 18:06:30|336.55||336.6||336.6||336.55||0
1643220400000|2022-01-26 18:06:40|336.65|336.45|336.65|336.5|336.7|336.5|336.65|336.45|0
1643220410000|2022-01-26 18:06:50|336.7||336.7||336.7||336.65||0
1643220420000|2022-01-26 18:07:00|336.65|336.55|336.75|336.55|336.75|336.55|336.65|336.5|0
1643220430000|2022-01-26 18:07:10|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|0
1643220440000|2022-01-26 18:07:20|336.7|336.5|336.7|336.5|336.7|336.55|336.65|336.5|0
1643220450000|2022-01-26 18:07:30|336.65||336.7||336.7||336.65||0
1643220460000|2022-01-26 18:07:40|336.65||336.7||336.7||336.65||0
1643220470000|2022-01-26 18:07:50|336.65|336.55|336.65|336.5|336.7|336.55|336.65|336.5|0
1643220480000|2022-01-26 18:08:00|336.7|336.55|336.65|336.5|336.7|336.55|336.65|336.5|0
1643220490000|2022-01-26 18:08:10|336.7||336.7||336.7||336.65||0
1643220500000|2022-01-26 18:08:20|336.65|336.45|336.65|336.45|336.7|336.45|336.6|336.45|0
1643220510000|2022-01-26 18:08:30|336.6||336.6||336.65||336.6||0
1643220520000|2022-01-26 18:08:40|336.65|336.4|336.6|336.45|336.65|336.45|336.6|336.4|0
1643220530000|2022-01-26 18:08:50|336.65||336.65||336.65||336.6||0
1643220540000|2022-01-26 18:09:00|336.6|336.5|336.65|336.45|336.65|336.5|336.6|336.45|0
1643220550000|2022-01-26 18:09:10|336.7|336.5|336.75|336.55|336.75|336.55|336.7|336.45|2
1643220560000|2022-01-26 18:09:20|336.7|336.5|336.7|336.5|336.75|336.5|336.65|336.5|1
1643220570000|2022-01-26 18:09:30|336.65||336.7||336.7||336.65||0
1643220580000|2022-01-26 18:09:40|336.75|336.55|336.8|336.6|336.8|336.65|336.7|336.55|0
1643220590000|2022-01-26 18:09:50|336.75||336.75||336.75||336.75||0
1643220600000|2022-01-26 18:10:00|336.7|336.55|336.75|336.55|336.75|336.6|336.7|336.55|1
1643220610000|2022-01-26 18:10:10|336.7|336.5|336.7|336.55|336.7|336.55|336.7|336.5|0
1643220620000|2022-01-26 18:10:20|336.75|336.5|336.75|336.55|336.75|336.55|336.7|336.5|0
1643220630000|2022-01-26 18:10:30|336.7||336.75||336.75||336.7||0
1643220640000|2022-01-26 18:10:40|336.8|336.6|336.8|336.6|336.8|336.65|336.8|336.6|0
1643220650000|2022-01-26 18:10:50|336.75|336.65|336.8|336.6|336.8|336.65|336.75|336.6|1
1643220660000|2022-01-26 18:11:00|336.75|336.65|336.8|336.65|336.8|336.65|336.75|336.65|0
1643220670000|2022-01-26 18:11:10|336.85|336.6|336.85|336.65|336.85|336.65|336.85|336.6|0
1643220680000|2022-01-26 18:11:20|336.8||336.8||336.85||336.8||1
1643220690000|2022-01-26 18:11:30|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|1
1643220700000|2022-01-26 18:11:40|336.85||336.85||336.85||336.85||0
1643220710000|2022-01-26 18:11:50|336.8||336.8||336.85||336.8||0
1643220720000|2022-01-26 18:12:00|336.85|336.7|336.85|336.65|336.85|336.7|336.8|336.65|1
1643220730000|2022-01-26 18:12:10|336.8|336.7|336.85|336.65|336.85|336.7|336.8|336.65|0
1643220740000|2022-01-26 18:12:20||336.7||336.65||336.7||336.65|0
1643220750000|2022-01-26 18:12:30|336.9|336.7|336.85|336.65|336.9|336.7|336.85|336.65|0
1643220760000|2022-01-26 18:12:40||336.7||336.65||336.7||336.65|0
1643220770000|2022-01-26 18:12:50||336.7||336.7||336.7||336.7|0
1643220780000|2022-01-26 18:13:00|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|1
1643220800000|2022-01-26 18:13:20|||||||||1
1643220810000|2022-01-26 18:13:30|||||||||154
1643220820000|2022-01-26 18:13:40|336.95|336.8|336.95|336.75|336.95|336.8|336.9|336.75|24
1643220830000|2022-01-26 18:13:50|337|336.8|336.95|336.75|337|336.8|336.95|336.75|2
1643220840000|2022-01-26 18:14:00|336.9|336.7|336.9|336.75|336.95|336.75|336.9|336.7|5
1643220850000|2022-01-26 18:14:10||336.7||336.75||336.75||336.7|0
1643220860000|2022-01-26 18:14:20|336.85|336.7|336.9|336.75|336.9|336.75|336.85|336.7|1
1643220880000|2022-01-26 18:14:40|336.95||336.95||336.95||336.9||0
1643220890000|2022-01-26 18:14:50|336.9|336.8|336.95|336.75|336.95|336.8|336.9|336.75|0
1643220900000|2022-01-26 18:15:00|336.9|336.7|336.9|336.75|336.95|336.75|336.85|336.7|0
1643220910000|2022-01-26 18:15:10|336.95|336.8|337|336.8|337|336.8|336.95|336.8|0
1643220920000|2022-01-26 18:15:20|336.95|336.75|336.95|336.8|337|336.8|336.95|336.75|0
1643220930000|2022-01-26 18:15:30|337|336.75|336.95|336.8|337|336.8|336.9|336.75|0
1643220940000|2022-01-26 18:15:40||336.75||336.75||336.8||336.75|0
1643220950000|2022-01-26 18:15:50|336.9|336.8|336.85|336.7|336.9|336.8|336.85|336.7|0
1643220960000|2022-01-26 18:16:00|336.9|336.65|336.9|336.75|336.9|336.75|336.85|336.65|0
1643220970000|2022-01-26 18:16:10|336.85|336.7|336.9|336.7|336.9|336.75|336.85|336.7|0
1643220980000|2022-01-26 18:16:20|336.85|336.65|336.9|336.7|336.9|336.7|336.85|336.65|0
1643220990000|2022-01-26 18:16:30|336.85|336.65|336.9|336.75|336.9|336.75|336.85|336.65|0
1643221000000|2022-01-26 18:16:40|336.95|336.8|336.95|336.75|336.95|336.8|336.95|336.75|0
1643221010000|2022-01-26 18:16:50|336.9|336.8|336.85|336.7|336.95|336.8|336.85|336.7|0
1643221020000|2022-01-26 18:17:00|336.9|336.75|336.9|336.7|336.9|336.75|336.85|336.65|0
1643221040000|2022-01-26 18:17:20|336.85|336.65|336.85|336.65|336.9|336.7|336.8|336.65|0
1643221050000|2022-01-26 18:17:30|336.9|336.7|336.85|336.7|336.9|336.7|336.85|336.7|0
1643221060000|2022-01-26 18:17:40||336.65||336.65||336.7||336.65|0
1643221070000|2022-01-26 18:17:50|336.8||336.85||336.85||336.8||0
1643221080000|2022-01-26 18:18:00|336.8||336.85||336.85||336.8||0
1643221090000|2022-01-26 18:18:10|336.8|336.7|336.85|336.7|336.85|336.7|336.8|336.7|0
1643221100000|2022-01-26 18:18:20|336.8|336.65|336.85|336.65|336.85|336.7|336.8|336.65|0
1643221110000|2022-01-26 18:18:30|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1643221120000|2022-01-26 18:18:40|336.85|336.65|336.8|336.6|336.85|336.65|336.75|336.55|0
1643221130000|2022-01-26 18:18:50|336.75|336.65|336.8|336.6|336.8|336.65|336.75|336.6|0
1643221140000|2022-01-26 18:19:00|336.75|336.55|336.7|336.5|336.75|336.55|336.7|336.5|0
1643221150000|2022-01-26 18:19:10|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|1
1643221160000|2022-01-26 18:19:20||336.55||336.55||336.55||336.5|0
1643221170000|2022-01-26 18:19:30|336.75|336.6|336.8|336.6|336.8|336.65|336.75|336.55|1
1643221180000|2022-01-26 18:19:40||336.65||336.65||336.65||336.6|0
1643221190000|2022-01-26 18:19:50||336.6||336.6||336.65||336.6|0
1643221200000|2022-01-26 18:20:00|336.75|336.65|336.65|336.5|336.75|336.65|336.65|336.5|4
1643221210000|2022-01-26 18:20:10|336.7|336.55|336.65|336.5|336.75|336.55|336.65|336.5|1
1643221220000|2022-01-26 18:20:20|336.7|336.55|336.65|336.45|336.7|336.55|336.65|336.45|1
1643221230000|2022-01-26 18:20:30|336.6|336.5|336.65|336.45|336.65|336.5|336.6|336.45|1
1643221240000|2022-01-26 18:20:40||336.5||336.5||336.5||336.45|0
1643221250000|2022-01-26 18:20:50|336.6|336.45|336.7|336.5|336.7|336.55|336.6|336.45|2
1643221260000|2022-01-26 18:21:00||336.55||336.55||336.55||336.5|0
1643221270000|2022-01-26 18:21:10||336.5||336.55||336.55||336.5|0
1643221280000|2022-01-26 18:21:20||336.5||336.5||336.55||336.5|0
1643221290000|2022-01-26 18:21:30|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|1
1643221300000|2022-01-26 18:21:40|336.65|336.45|336.65|336.5|336.7|336.5|336.65|336.45|1
1643221310000|2022-01-26 18:21:50|336.7||336.65||336.7||336.65||1
1643221320000|2022-01-26 18:22:00|336.7|336.45|336.65|336.45|336.7|336.45|336.6|336.4|0
1643221330000|2022-01-26 18:22:10|336.6|336.4|336.6|336.4|336.6|336.45|336.55|336.4|1
1643221340000|2022-01-26 18:22:20|336.55|336.35|336.6|336.4|336.6|336.4|336.55|336.35|1
1643221350000|2022-01-26 18:22:30|336.55|336.35|336.55|336.4|336.6|336.4|336.55|336.35|0
1643221360000|2022-01-26 18:22:40|336.6|336.35|336.6|336.4|336.6|336.4|336.55|336.35|0
1643221370000|2022-01-26 18:22:50|336.55|336.35|336.55|336.35|336.6|336.4|336.55|336.35|0
1643221380000|2022-01-26 18:23:00|336.6|336.4|336.55|336.35|336.6|336.4|336.55|336.35|0
1643221390000|2022-01-26 18:23:10|336.5|336.3|336.45|336.25|336.5|336.35|336.45|336.25|0
1643221400000|2022-01-26 18:23:20|336.5||336.5||336.5||336.45||0
1643221410000|2022-01-26 18:23:30|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.25|0
1643221420000|2022-01-26 18:23:40|336.45|336.25|336.45|336.25|336.5|336.3|336.45|336.25|0
1643221430000|2022-01-26 18:23:50|336.5||336.5||336.5||336.5||0
1643221440000|2022-01-26 18:24:00|336.55|336.3|336.55|336.35|336.55|336.4|336.55|336.25|0
1643221450000|2022-01-26 18:24:10|336.5|336.3|336.55|336.35|336.55|336.4|336.5|336.3|0
1643221460000|2022-01-26 18:24:20|336.5|336.3|336.5|336.3|336.55|336.3|336.5|336.3|0
1643221470000|2022-01-26 18:24:30|336.45||336.5||336.5||336.45||0
1643221480000|2022-01-26 18:24:40|336.45|336.35|336.55|336.35|336.55|336.35|336.45|336.3|0
1643221490000|2022-01-26 18:24:50|336.5|336.3|336.5|336.3|336.5|336.35|336.5|336.3|0
1643221500000|2022-01-26 18:25:00|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643221510000|2022-01-26 18:25:10|336.45||336.45||336.5||336.45||0
1643221520000|2022-01-26 18:25:20|336.5||336.5||336.5||336.45||0
1643221530000|2022-01-26 18:25:30||336.35||336.35||336.35||336.3|0
1643221540000|2022-01-26 18:25:40||336.3||336.35||336.35||336.3|0
1643221550000|2022-01-26 18:25:50|336.55|336.3|336.5|336.3|336.55|336.35|336.5|336.3|0
1643221560000|2022-01-26 18:26:00|336.55|336.35|336.55|336.35|336.55|336.4|336.55|336.3|0
1643221570000|2022-01-26 18:26:10||336.4||336.35||336.4||336.35|0
1643221580000|2022-01-26 18:26:20|336.5|336.3|336.5|336.3|336.5|336.35|336.5|336.3|0
1643221590000|2022-01-26 18:26:30||336.35||336.35||336.35||336.3|0
1643221600000|2022-01-26 18:26:40|336.45|336.3|336.5|336.3|336.5|336.35|336.45|336.3|0
1643221610000|2022-01-26 18:26:50|336.45|336.25|336.45|336.25|336.5|336.25|336.45|336.25|1
1643221620000|2022-01-26 18:27:00||336.3||336.25||336.3||336.25|0
1643221630000|2022-01-26 18:27:10|336.5|336.3|336.45|336.25|336.5|336.3|336.45|336.25|1
1643221640000|2022-01-26 18:27:20||336.3||336.25||336.3||336.25|0
1643221650000|2022-01-26 18:27:30|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.25|0
1643221660000|2022-01-26 18:27:40||336.35||336.3||336.35||336.3|0
1643221670000|2022-01-26 18:27:50|336.45|336.35|336.45|336.25|336.45|336.35|336.45|336.25|0
1643221680000|2022-01-26 18:28:00|336.5|336.3|336.5|336.35|336.5|336.35|336.5|336.25|0
1643221690000|2022-01-26 18:28:10||336.3||336.35||336.35||336.3|0
1643221700000|2022-01-26 18:28:20|336.45|336.3|336.45|336.25|336.45|336.35|336.4|336.25|0
1643221710000|2022-01-26 18:28:30|336.4||336.4||336.45||336.4||0
1643221720000|2022-01-26 18:28:40|336.45|336.2|336.45|336.25|336.45|336.25|336.4|336.2|0
1643221730000|2022-01-26 18:28:50||336.3||336.25||336.3||336.25|0
1643221740000|2022-01-26 18:29:00|336.5|336.3|336.45|336.25|336.5|336.3|336.45|336.25|0
1643221750000|2022-01-26 18:29:10|336.5|336.3|336.55|336.35|336.55|336.35|336.5|336.25|0
1643221760000|2022-01-26 18:29:20|336.5|336.3|336.5|336.3|336.55|336.35|336.5|336.3|0
1643221770000|2022-01-26 18:29:30|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643221780000|2022-01-26 18:29:40|336.45||336.5||336.5||336.45||0
1643221800000|2022-01-26 18:30:00|336.45|336.25|336.45|336.25|336.45|336.3|336.35|336.2|0
1643221810000|2022-01-26 18:30:10|336.4|336.3|336.45|336.25|336.45|336.3|336.4|336.25|0
1643221820000|2022-01-26 18:30:20|336.5|336.3|336.5|336.35|336.5|336.35|336.5|336.3|0
1643221830000|2022-01-26 18:30:30||336.3||336.3||336.35||336.3|0
1643221840000|2022-01-26 18:30:40||336.35||336.3||336.35||336.3|0
1643221850000|2022-01-26 18:30:50|336.45||336.5||336.5||336.45||0
1643221860000|2022-01-26 18:31:00|336.45||336.5||336.5||336.45||0
1643221870000|2022-01-26 18:31:10|336.45||336.45||336.5||336.45||0
1643221880000|2022-01-26 18:31:20|336.5||336.5||336.5||336.45||0
1643221890000|2022-01-26 18:31:30|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|1
1643221900000|2022-01-26 18:31:40|336.45||336.45||336.5||336.45||0
1643221910000|2022-01-26 18:31:50|336.5|336.25|336.4|336.2|336.5|336.25|336.4|336.2|1
1643221920000|2022-01-26 18:32:00|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643221930000|2022-01-26 18:32:10|336.35|336.15|336.4|336.15|336.4|336.2|336.35|336.15|0
1643221940000|2022-01-26 18:32:20|336.35|336.2|336.4|336.2|336.4|336.2|336.35|336.15|1
1643221950000|2022-01-26 18:32:30||336.25||336.2||336.25||336.2|0
1643221960000|2022-01-26 18:32:40|336.35||336.4||336.4||336.35||0
1643221970000|2022-01-26 18:32:50|336.35|336.25|336.4|336.25|336.4|336.25|336.35|336.2|0
1643221980000|2022-01-26 18:33:00|336.35|336.2|336.35|336.2|336.4|336.25|336.35|336.2|0
1643221990000|2022-01-26 18:33:10|336.4|336.15|336.3|336.1|336.4|336.15|336.25|336.1|0
1643222000000|2022-01-26 18:33:20|336.25|336.15|336.35|336.15|336.35|336.15|336.25|336.15|0
1643222010000|2022-01-26 18:33:30|336.4|336.2|336.4|336.2|336.4|336.25|336.4|336.2|0
1643222020000|2022-01-26 18:33:40|336.35|336.15|336.35|336.15|336.35|336.2|336.3|336.15|0
1643222030000|2022-01-26 18:33:50|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|0
1643222040000|2022-01-26 18:34:00|336.35|336.15|336.3|336.15|336.35|336.15|336.3|336.1|0
1643222050000|2022-01-26 18:34:10|336.35|336.1|336.3|336.1|336.35|336.1|336.25|336.1|0
1643222060000|2022-01-26 18:34:20||336.15||336.1||336.15||336.1|0
1643222070000|2022-01-26 18:34:30|336.35|336.15|336.3|336.15|336.35|336.15|336.3|336.1|0
1643222080000|2022-01-26 18:34:40||336.1||336.1||336.15||336.1|0
1643222090000|2022-01-26 18:34:50||336.15||336.1||336.15||336.1|0
1643222100000|2022-01-26 18:35:00|336.35|336.15|336.35|336.15|336.35|336.15|336.35|336.1|0
1643222110000|2022-01-26 18:35:10|336.4|336.2|336.4|336.25|336.4|336.25|336.4|336.2|0
1643222120000|2022-01-26 18:35:20||336.2||336.2||336.25||336.2|0
1643222130000|2022-01-26 18:35:30|336.45|336.25|336.3|336.15|336.45|336.25|336.3|336.15|0
1643222140000|2022-01-26 18:35:40|336.35|336.1|336.3|336.1|336.35|336.1|336.3|336.1|0
1643222150000|2022-01-26 18:35:50|336.35|336.15|336.25|336.05|336.35|336.15|336.25|336.05|0
1643222160000|2022-01-26 18:36:00|336.3|336.1|336.3|336.1|336.3|336.1|336.2|336.05|0
1643222170000|2022-01-26 18:36:10|336.35|336.15|336.3|336.15|336.35|336.2|336.3|336.1|0
1643222180000|2022-01-26 18:36:20|336.35|336.2|336.35|336.15|336.35|336.2|336.35|336.15|0
1643222190000|2022-01-26 18:36:30|336.3|336.1|336.3|336.1|336.3|336.1|336.25|336.1|0
1643222200000|2022-01-26 18:36:40|336.35|336.15|336.3|336.1|336.35|336.15|336.3|336.1|0
1643222220000|2022-01-26 18:37:00||336.15||336.1||336.15||336.1|0
1643222230000|2022-01-26 18:37:10|336.25||336.3||336.3||336.25||0
1643222240000|2022-01-26 18:37:20|336.25|336.15|336.3|336.15|336.3|336.15|336.25|336.1|0
1643222250000|2022-01-26 18:37:30|336.35|336.1|336.25|336.1|336.35|336.2|336.25|336.1|2
1643222260000|2022-01-26 18:37:40|336.3||336.25||336.3||336.25||0
1643222270000|2022-01-26 18:37:50|336.3||336.3||336.3||336.25||0
1643222280000|2022-01-26 18:38:00|336.25|336.15|336.3|336.15|336.3|336.15|336.25|336.1|0
1643222290000|2022-01-26 18:38:10|336.35|336.1|336.3|336.1|336.35|336.15|336.3|336.1|0
1643222300000|2022-01-26 18:38:20|336.25||336.25||336.25||336.25||0
1643222310000|2022-01-26 18:38:30|336.2|336.05|336.2|336|336.2|336.05|336.1|335.95|1
1643222320000|2022-01-26 18:38:40|336.15|335.95|336.2|336.05|336.2|336.05|336.15|335.95|0
1643222330000|2022-01-26 18:38:50|336.25|336|336.25|336.05|336.3|336.1|336.25|336|1
1643222340000|2022-01-26 18:39:00|336.2|336.1|336.2|336|336.25|336.1|336.2|336|0
1643222350000|2022-01-26 18:39:10|336.25|336.05|336.25|336.1|336.25|336.1|336.25|336|0
1643222360000|2022-01-26 18:39:20|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336|0
1643222390000|2022-01-26 18:39:50|336.2|336.1|336.2|336|336.2|336.1|336.2|336|0
1643222400000|2022-01-26 18:40:00||336.05||336.05||336.05||336|0
1643222410000|2022-01-26 18:40:10||336||336||336.05||336|1
1643222420000|2022-01-26 18:40:20|336.15|336.05|336.15|336|336.15|336.05|336.15|335.95|0
1643222430000|2022-01-26 18:40:30||335.95||336||336||335.95|0
1643222440000|2022-01-26 18:40:40|336.2||336.2||336.2||336.15||0
1643222450000|2022-01-26 18:40:50|336.25|336.05|336.25|336.05|336.25|336.05|336.25|336|0
1643222460000|2022-01-26 18:41:00|336.2|336.1|336.3|336.1|336.3|336.15|336.2|336.1|0
1643222470000|2022-01-26 18:41:10|336.25|336.05|336.25|336.05|336.25|336.05|336.25|336.05|0
1643222480000|2022-01-26 18:41:20|336.2|336|336.25|336.05|336.25|336.1|336.2|336|0
1643222490000|2022-01-26 18:41:30||336.1||336.1||336.1||336.05|0
1643222500000|2022-01-26 18:41:40|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|0
1643222510000|2022-01-26 18:41:50||336.1||336.1||336.15||336.1|0
1643222520000|2022-01-26 18:42:00||336.15||336.15||336.15||336.1|0
1643222530000|2022-01-26 18:42:10||336.1||336.15||336.15||336.1|0
1643222540000|2022-01-26 18:42:20||336.1||336.1||336.15||336.1|0
1643222550000|2022-01-26 18:42:30|336.35|336.15|336.35|336.15|336.35|336.15|336.35|336.1|0
1643222560000|2022-01-26 18:42:40|336.3|336.1|336.3|336.1|336.35|336.1|336.25|336.1|0
1643222570000|2022-01-26 18:42:50||336.15||336.15||336.15||336.1|0
1643222580000|2022-01-26 18:43:00||336.1||336.1||336.15||336.1|0
1643222590000|2022-01-26 18:43:10||336.15||336.15||336.15||336.1|0
1643222600000|2022-01-26 18:43:20|336.25|336.1|336.3|336.1|336.3|336.15|336.25|336.1|1
1643222610000|2022-01-26 18:43:30|336.25||336.3||336.3||336.25||0
1643222620000|2022-01-26 18:43:40|336.25|336.15|336.25|336.05|336.3|336.15|336.25|336.05|1
1643222630000|2022-01-26 18:43:50|336.2||336.25||336.25||336.2||0
1643222640000|2022-01-26 18:44:00|336.2|336|336.25|336.05|336.25|336.1|336.2|336|2
1643222650000|2022-01-26 18:44:10|336.2|336.1|336.2|336|336.2|336.1|336.15|336|0
1643222660000|2022-01-26 18:44:20||336.05||336||336.05||336|0
1643222680000|2022-01-26 18:44:40|336.25|336.05|336.25|336.05|336.25|336.05|336.25|336|1
1643222700000|2022-01-26 18:45:00|336.2|336|336.25|336.05|336.25|336.05|336.15|336|0
1643222710000|2022-01-26 18:45:10|336.2|336|336.2|336|336.25|336.05|336.2|336|0
1643222720000|2022-01-26 18:45:20|336.15||336.15||336.2||336.15||0
1643222730000|2022-01-26 18:45:30|336.1|335.95|336.05|335.85|336.15|335.95|336.05|335.85|0
1643222740000|2022-01-26 18:45:40|336.1|335.9|336.1|335.9|336.1|335.95|336.05|335.9|0
1643222750000|2022-01-26 18:45:50|336.05|335.95|336.1|335.95|336.15|335.95|336.05|335.95|0
1643222760000|2022-01-26 18:46:00|336.15|336|336.15|336|336.2|336|336.15|335.95|0
1643222770000|2022-01-26 18:46:10|336.2|335.95|336.15|335.95|336.2|336|336.15|335.95|0
1643222780000|2022-01-26 18:46:20|336.1||336.15||336.15||336.1||0
1643222790000|2022-01-26 18:46:30|336.1||336.15||336.15||336.1||0
1643222800000|2022-01-26 18:46:40|336.1|336|336.15|335.95|336.15|336|336.1|335.95|0
1643222810000|2022-01-26 18:46:50|336.1|335.85|336.1|335.9|336.1|335.9|336.05|335.85|6
1643222820000|2022-01-26 18:47:00|336.15|335.95|336.15|335.95|336.15|336|336.15|335.95|0
1643222830000|2022-01-26 18:47:10||336||336||336||335.95|0
1643222840000|2022-01-26 18:47:20||335.95||335.95||336||335.95|0
1643222850000|2022-01-26 18:47:30||336||335.95||336||335.95|0
1643222860000|2022-01-26 18:47:40||336||336||336||335.95|0
1643222870000|2022-01-26 18:47:50|336.1|335.95|336.1|335.9|336.1|335.95|336.1|335.9|0
1643222890000|2022-01-26 18:48:10|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.9|0
1643222900000|2022-01-26 18:48:20||336||335.95||336||335.95|0
1643222910000|2022-01-26 18:48:30|336.1|335.9|336.1|335.9|336.1|335.95|336.1|335.9|0
1643222920000|2022-01-26 18:48:40||335.95||335.95||335.95||335.9|0
1643222930000|2022-01-26 18:48:50||335.9||335.9||335.95||335.9|0
1643222940000|2022-01-26 18:49:00|336.05|335.95|336.15|335.95|336.15|336|336.05|335.85|6
1643222950000|2022-01-26 18:49:10||336||336||336||335.95|0
1643222960000|2022-01-26 18:49:20||335.95||335.95||336||335.95|4
1643222970000|2022-01-26 18:49:30|336.1||336.15||336.15||336.1||4
1643222980000|2022-01-26 18:49:40|336.1||336.1||336.15||336.1||0
1643222990000|2022-01-26 18:49:50|336.05|335.9|336.1|335.95|336.1|335.95|336.05|335.9|0
1643223000000|2022-01-26 18:50:00|336.05|335.9|336.05|335.85|336.05|335.9|336|335.85|0
1643223010000|2022-01-26 18:50:10|336|335.9|336|335.85|336.05|335.9|336|335.85|0
1643223020000|2022-01-26 18:50:20|336.05|335.9|336.05|335.85|336.05|335.9|336|335.85|0
1643223040000|2022-01-26 18:50:40|336|335.9|336.05|335.85|336.05|335.9|336|335.85|0
1643223060000|2022-01-26 18:51:00|336.1|335.9|336.1|335.9|336.1|335.9|336.05|335.85|0
1643223080000|2022-01-26 18:51:20|336.05|335.95|336.1|335.9|336.1|335.95|336.05|335.9|0
1643223090000|2022-01-26 18:51:30|336.05|335.95|336.05|335.85|336.05|335.95|336.05|335.85|0
1643223100000|2022-01-26 18:51:40|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|0
1643223110000|2022-01-26 18:51:50|336.05|335.85|336.1|335.85|336.1|335.85|336|335.85|0
1643223120000|2022-01-26 18:52:00|336.05|335.9|336.1|335.9|336.1|335.9|336.05|335.9|0
1643223130000|2022-01-26 18:52:10|336.05|335.95|336.15|335.95|336.15|335.95|336.05|335.95|1
1643223140000|2022-01-26 18:52:20|336.1|335.9|336.05|335.9|336.1|335.9|336.05|335.9|0
1643223150000|2022-01-26 18:52:30|336.1|335.95|336.1|335.95|336.1|335.95|336.05|335.95|0
1643223160000|2022-01-26 18:52:40|336.15|336|336.15|336|336.2|336|336.1|336|1
1643223170000|2022-01-26 18:52:50|336.2|335.95|336.1|335.95|336.2|335.95|336.1|335.95|0
1643223190000|2022-01-26 18:53:10|336.05|335.9|336.15|335.95|336.15|335.95|336.05|335.9|0
1643223200000|2022-01-26 18:53:20|336.1||336.15||336.15||336.1||0
1643223210000|2022-01-26 18:53:30|336.2|336|336.2|336|336.25|336|336.15|336|1
1643223220000|2022-01-26 18:53:40|336.25|336.05|336.25|336.05|336.25|336.05|336.25|336.05|0
1643223230000|2022-01-26 18:53:50|336.2|336|336.15|335.95|336.2|336|336.15|335.95|8
1643223240000|2022-01-26 18:54:00|336.2|336|336.15|335.95|336.2|336|336.15|335.95|0
1643223260000|2022-01-26 18:54:20|336.2||336.15||336.2||336.15||43
1643223270000|2022-01-26 18:54:30|336.2||336.2||336.2||336.15||0
1643223280000|2022-01-26 18:54:40|336.15||336.2||336.2||336.15||0
1643223290000|2022-01-26 18:54:50|336.25|335.85|336.1|335.85|336.25|335.85|336.1|335.85|0
1643223300000|2022-01-26 18:55:00|336.15||336.2||336.2||336.15||0
1643223310000|2022-01-26 18:55:10|336.25||336.25||336.25||336.2||0
1643223320000|2022-01-26 18:55:20|336.2||336.2||336.2||336.2||0
1643223350000|2022-01-26 18:55:50|336.15|335.8|336.15|335.8|336.25|335.8|336|335.8|0
1643223390000|2022-01-26 18:56:30|335.9|335.75|336.1|335.8|336.1|335.8|335.9|335.75|9
1643223420000|2022-01-26 18:57:00||335.85||335.9||335.9||335.85|0
1643223430000|2022-01-26 18:57:10|336.15|335.95|336.15|335.75|336.15|335.95|336.15|335.75|0
1643223440000|2022-01-26 18:57:20|||||||||1
1643223470000|2022-01-26 18:57:50|336.1|335.8|336.15|335.85|336.15|335.85|336|335.8|23
1643223480000|2022-01-26 18:58:00|335.9|335.55|336.1|335.7|336.1|335.7|335.85|335.55|5
1643223490000|2022-01-26 18:58:10||335.75||335.8||335.8||335.75|0
1643223500000|2022-01-26 18:58:20|336.4|335.85|336.5|335.6|336.5|335.85|336.4|335.6|5
1643223510000|2022-01-26 18:58:30|336.55|335.5|336.55|335.5|336.55|335.5|336.55|335.5|0
1643223520000|2022-01-26 18:58:40||335.55||335.45||335.55||335.4|0
1643223530000|2022-01-26 18:58:50|336.5||336||336.5||336||0
1643223540000|2022-01-26 18:59:00|336.4|335.4|336.5|335.4|336.5|335.4|336.35|335.4|1
1643223550000|2022-01-26 18:59:10|336.45|335.45|336.5|335.45|336.5|335.45|336.45|335.4|0
1643223560000|2022-01-26 18:59:20|336.55|335.4|336.6|335.4|336.7|335.45|336.05|335.4|1
1643223570000|2022-01-26 18:59:30|336.7|335.05|337|335.05|337|335.05|336.7|335.05|1
1643223580000|2022-01-26 18:59:40|336.15||336.15||336.15||336.15||0
1643223610000|2022-01-26 19:00:10||335.1||335.1||335.1||335.1|0
1643223620000|2022-01-26 19:00:20|337.15||337.15||337.15||337.15||3
1643223630000|2022-01-26 19:00:30|337.1|335.15|337.1|335.55|337.1|335.55|337.1|335.15|0
1643223640000|2022-01-26 19:00:40||335.6||335.95||335.95||335.6|0
1643223650000|2022-01-26 19:00:50||336||336.05||336.05||336|0
1643223660000|2022-01-26 19:01:00||336.1||336.15||336.15||336.1|0
1643223670000|2022-01-26 19:01:10||336.2||336.25||336.25||336.2|0
1643223700000|2022-01-26 19:01:40||336.3||336.45||336.45||336.3|0
1643223720000|2022-01-26 19:02:00|337.15|336.5|337.1|336.6|337.15|336.6|337.1|336.5|0
1643223730000|2022-01-26 19:02:10|337.15|336.65|337.1|336.8|337.15|336.8|337.1|336.65|0
1643223740000|2022-01-26 19:02:20|337.15|336.75|337.15|336.85|337.15|336.9|337.15|336.75|0
1643223750000|2022-01-26 19:02:30|337.1|336.9|337.3|336.9|337.3|336.95|337.1|336.9|2
1643223760000|2022-01-26 19:02:40|337.35|336.95|337.45|337|337.45|337|337.35|336.95|0
1643223770000|2022-01-26 19:02:50|337.5|337.05|337.45|337.05|337.5|337.1|337.45|337.05|0
1643223780000|2022-01-26 19:03:00|337.4|337|337.4|337|337.45|337|337.4|337|0
1643223800000|2022-01-26 19:03:20|337.3|336.7|336.85|336.4|337.3|336.75|336.8|336.25|1
1643223810000|2022-01-26 19:03:30|336.8|336.45|337.1|336.5|337.3|336.5|336.55|336.1|3
1643223820000|2022-01-26 19:03:40|337.15|336.45|337.1|336.5|337.15|336.5|337.1|336.45|0
1643223830000|2022-01-26 19:03:50||336.45||336.45||336.45||336.45|5
1643223840000|2022-01-26 19:04:00||336.4||336.4||336.4||336.35|0
1643223860000|2022-01-26 19:04:20||336.35||336.35||336.35||336.35|0
1643223870000|2022-01-26 19:04:30||336.4||336.45||336.45||336.35|0
1643223880000|2022-01-26 19:04:40||336.5||336.4||336.5||336.4|0
1643223890000|2022-01-26 19:04:50||336.35||336.4||336.4||336.35|0
1643223930000|2022-01-26 19:05:30||336.45||336.5||336.5||336.45|0
1643223940000|2022-01-26 19:05:40||336.45||336.5||336.5||336.45|0
1643223950000|2022-01-26 19:05:50|337.15|336.45|337.2|336.6|337.25|336.6|337.15|336.45|0
1643223980000|2022-01-26 19:06:20|337.15||337.2||337.2||337.15||0
1643224000000|2022-01-26 19:06:40|337.15||337.2||337.2||337.15||0
1643224010000|2022-01-26 19:06:50|337.15|336.75|337.25|336.8|337.25|336.8|337.15|336.75|0
1643224020000|2022-01-26 19:07:00|337.3|336.85|337.15|336.7|337.3|336.85|336.9|336.55|2
1643224030000|2022-01-26 19:07:10|337.1||337.1||337.15||337.1||0
1643224040000|2022-01-26 19:07:20|337.15|336.65|337.05|336.7|337.15|336.7|337.05|336.65|0
1643224050000|2022-01-26 19:07:30|337|336.65|336.75|336.3|337.05|336.7|336.75|336.3|0
1643224060000|2022-01-26 19:07:40|336.8||336.8||336.8||336.75||0
1643224070000|2022-01-26 19:07:50|336.85|336.25|336.85|336.4|336.85|336.4|336.85|336.25|0
1643224080000|2022-01-26 19:08:00|336.9||336.9||336.95||336.9||0
1643224090000|2022-01-26 19:08:10|336.95||336.9||336.95||336.9||0
1643224100000|2022-01-26 19:08:20|336.95||336.9||336.95||336.9||0
1643224160000|2022-01-26 19:09:20||336.35||336.4||336.4||336.35|1
1643224180000|2022-01-26 19:09:40||336.35||336.35||336.4||336.35|0
1643224190000|2022-01-26 19:09:50||336.4||336.3||336.4||336.3|0
1643224200000|2022-01-26 19:10:00||336.35||336.35||336.35||336.3|0
1643224210000|2022-01-26 19:10:10||336.3||336.3||336.35||336.3|0
1643224220000|2022-01-26 19:10:20||336.25||336.3||336.3||336.25|1
1643224230000|2022-01-26 19:10:30|336.85|336.25|336.7|336.25|336.85|336.25|336.7|336.25|0
1643224250000|2022-01-26 19:10:50||336.1||335.9||336.1||335.9|0
1643224290000|2022-01-26 19:11:30||335.85||335.75||335.85||335.75|0
1643224300000|2022-01-26 19:11:40||335.7||335.7||335.7||335.7|0
1643224350000|2022-01-26 19:12:30||335.75||335.8||335.8||335.7|0
1643224360000|2022-01-26 19:12:40||335.85||335.85||335.85||335.8|0
1643224370000|2022-01-26 19:12:50||335.9||335.95||335.95||335.9|0
1643224380000|2022-01-26 19:13:00||335.9||335.8||335.9||335.8|0
1643224410000|2022-01-26 19:13:30|336.65|335.75|336.55|335.8|336.65|335.8|336.55|335.75|0
1643224440000|2022-01-26 19:14:00|336.5|335.75|336.5|335.75|336.5|335.75|336.5|335.75|0
1643224450000|2022-01-26 19:14:10|336.45|335.8|336.3|335.8|336.45|335.8|336.3|335.75|0
1643224460000|2022-01-26 19:14:20|336.25|335.75|336.1|335.3|336.25|335.8|336.1|335.3|0
1643224470000|2022-01-26 19:14:30|336.05|335.25|336.05|335.35|336.05|335.35|336.05|335.25|0
1643224480000|2022-01-26 19:14:40|336|335.3|336|335.35|336|335.35|336|335.3|0
1643224490000|2022-01-26 19:14:50||335.3||335.35||335.35||335.3|0
1643224520000|2022-01-26 19:15:20||335.4||335.55||335.55||335.4|0
1643224540000|2022-01-26 19:15:40|336.05|335.6|336.1|335.8|336.1|335.8|336|335.6|3
1643224550000|2022-01-26 19:15:50|||||||||1
1643224560000|2022-01-26 19:16:00|336.05|335.75|336.15|335.85|336.15|335.85|336|335.75|0
1643224570000|2022-01-26 19:16:10|336.1|335.8|336|335.65|336.1|335.8|336|335.65|0
1643224580000|2022-01-26 19:16:20|335.9|335.7|335.8|335.55|335.9|335.7|335.8|335.55|0
1643224590000|2022-01-26 19:16:30|335.75|335.5|335.7|335.45|335.8|335.55|335.7|335.45|0
1643224600000|2022-01-26 19:16:40|335.75|335.5|335.75|335.5|335.75|335.5|335.7|335.45|0
1643224610000|2022-01-26 19:16:50|335.85|335.55|335.8|335.6|335.9|335.65|335.8|335.55|0
1643224620000|2022-01-26 19:17:00|335.85|335.65|335.7|335.55|335.9|335.7|335.7|335.5|0
1643224630000|2022-01-26 19:17:10|335.75|335.5|335.75|335.55|335.8|335.6|335.75|335.5|0
1643224640000|2022-01-26 19:17:20|335.7|335.5|335.7|335.45|335.7|335.5|335.65|335.45|0
1643224650000|2022-01-26 19:17:30|335.65|335.5|335.75|335.5|335.75|335.55|335.6|335.35|0
1643224660000|2022-01-26 19:17:40|335.7|335.45|335.7|335.5|335.75|335.5|335.7|335.45|0
1643224670000|2022-01-26 19:17:50|335.75|335.55|335.8|335.6|335.8|335.6|335.7|335.5|0
1643224680000|2022-01-26 19:18:00|335.75|335.55|335.8|335.65|335.8|335.65|335.7|335.5|0
1643224690000|2022-01-26 19:18:10|335.85|335.6|335.85|335.65|335.9|335.7|335.8|335.6|0
1643224700000|2022-01-26 19:18:20|335.9|335.7|335.85|335.65|335.9|335.7|335.85|335.65|0
1643224710000|2022-01-26 19:18:30|335.9|335.7|335.85|335.65|335.9|335.7|335.85|335.65|0
1643224720000|2022-01-26 19:18:40|335.9|335.7|336.05|335.8|336.05|335.8|335.9|335.7|0
1643224730000|2022-01-26 19:18:50|336||336||336.05||336||0
1643224740000|2022-01-26 19:19:00|335.95|335.75|336|335.75|336|335.8|335.95|335.7|0
1643224750000|2022-01-26 19:19:10||335.7||335.7||335.75||335.7|0
1643224760000|2022-01-26 19:19:20|335.95|335.75|336|335.8|336|335.8|335.95|335.7|0
1643224770000|2022-01-26 19:19:30|335.95|335.75|335.9|335.7|335.95|335.75|335.9|335.7|1
1643224780000|2022-01-26 19:19:40|335.85|335.65|335.95|335.75|335.95|335.75|335.85|335.65|1
1643224790000|2022-01-26 19:19:50|335.9|335.7|335.95|335.75|335.95|335.75|335.9|335.7|0
1643224800000|2022-01-26 19:20:00|336|335.8|336|335.75|336|335.8|336|335.75|4
1643224810000|2022-01-26 19:20:10||335.8||335.75||335.8||335.75|0
1643224820000|2022-01-26 19:20:20|335.95|335.8|335.85|335.65|335.95|335.85|335.85|335.65|0
1643224830000|2022-01-26 19:20:30|335.9|335.6|335.8|335.5|335.9|335.65|335.8|335.5|0
1643224840000|2022-01-26 19:20:40|335.75|335.55|335.8|335.55|335.8|335.55|335.7|335.5|0
1643224850000|2022-01-26 19:20:50|335.85||335.85||335.85||335.8||0
1643224860000|2022-01-26 19:21:00|335.8|335.5|335.8|335.55|335.8|335.55|335.8|335.5|0
1643224870000|2022-01-26 19:21:10|335.75|335.5|335.7|335.5|335.8|335.55|335.65|335.5|1
1643224880000|2022-01-26 19:21:20|335.75||335.7||335.75||335.65||0
1643224890000|2022-01-26 19:21:30|335.65|335.45|335.85|335.65|335.85|335.65|335.65|335.45|3
1643224900000|2022-01-26 19:21:40|335.9|335.7|335.95|335.7|336|335.75|335.9|335.65|1
1643224910000|2022-01-26 19:21:50|335.9|335.75|336.05|335.8|336.05|335.8|335.9|335.75|0
1643224920000|2022-01-26 19:22:00|336|335.9|335.95|335.75|336.1|335.9|335.95|335.75|2
1643224930000|2022-01-26 19:22:10|335.9|335.7|335.85|335.65|335.95|335.75|335.85|335.65|0
1643224940000|2022-01-26 19:22:20|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.65|0
1643224950000|2022-01-26 19:22:30|335.95|335.65|335.9|335.7|335.95|335.7|335.8|335.65|0
1643224960000|2022-01-26 19:22:40|335.85|335.65|335.95|335.75|335.95|335.75|335.8|335.65|0
1643224970000|2022-01-26 19:22:50|336|335.8|335.95|335.75|336.05|335.8|335.9|335.75|0
1643224980000|2022-01-26 19:23:00|335.9|335.7|335.9|335.7|335.95|335.75|335.85|335.7|0
1643224990000|2022-01-26 19:23:10|335.95|335.75|335.9|335.65|335.95|335.75|335.85|335.65|0
1643225000000|2022-01-26 19:23:20|335.85|335.7|335.8|335.6|335.9|335.7|335.75|335.6|0
1643225010000|2022-01-26 19:23:30|335.75|335.55|335.8|335.65|335.8|335.65|335.75|335.5|0
1643225020000|2022-01-26 19:23:40|335.85|335.7|336|335.85|336|335.85|335.85|335.65|2
1643225030000|2022-01-26 19:23:50|336.05|335.8|335.95|335.75|336.05|335.85|335.95|335.75|0
1643225040000|2022-01-26 19:24:00|336|335.8|336.05|335.85|336.05|335.85|335.95|335.75|0
1643225050000|2022-01-26 19:24:10|336|335.9|336.05|335.85|336.05|335.9|336|335.8|0
1643225060000|2022-01-26 19:24:20|336.1|335.9|336.1|335.9|336.1|335.95|336.05|335.85|1
1643225070000|2022-01-26 19:24:30|336|335.8|336.05|335.8|336.05|335.85|336|335.8|0
1643225080000|2022-01-26 19:24:40|336|335.85|336.05|335.85|336.05|335.85|336|335.85|0
1643225090000|2022-01-26 19:24:50|336||336.05||336.1||336||0
1643225100000|2022-01-26 19:25:00|336.1|335.95|336.25|336.05|336.25|336.05|336.05|335.95|3
1643225110000|2022-01-26 19:25:10|336.2|336|336.4|336.2|336.45|336.25|336.2|336|3
1643225120000|2022-01-26 19:25:20|336.45|336.25|336.45|336.2|336.5|336.25|336.4|336.2|0
1643225130000|2022-01-26 19:25:30|336.4|336.15|336.3|336.15|336.45|336.2|336.3|336.15|1
1643225140000|2022-01-26 19:25:40|336.35|336.2|336.4|336.15|336.4|336.2|336.3|336.15|0
1643225150000|2022-01-26 19:25:50|336.35|336.1|336.3|336.1|336.35|336.1|336.2|336.05|1
1643225160000|2022-01-26 19:26:00|336.35|336.15|336.4|336.15|336.4|336.2|336.3|336.1|0
1643225170000|2022-01-26 19:26:10|336.35|336.2|336.4|336.15|336.4|336.2|336.3|336.15|0
1643225180000|2022-01-26 19:26:20|336.35|336.2|336.4|336.2|336.4|336.2|336.3|336.15|1
1643225190000|2022-01-26 19:26:30|336.45|336.15|336.4|336.2|336.45|336.2|336.4|336.15|0
1643225200000|2022-01-26 19:26:40|336.35|336.15|336.35|336.15|336.4|336.2|336.35|336.15|0
1643225210000|2022-01-26 19:26:50|336.3|336.2|336.4|336.2|336.4|336.2|336.3|336.15|0
1643225220000|2022-01-26 19:27:00|336.45|336.25|336.45|336.25|336.45|336.25|336.4|336.25|5
1643225230000|2022-01-26 19:27:10|336.4|336.2|336.4|336.2|336.45|336.2|336.3|336.1|3
1643225240000|2022-01-26 19:27:20|336.35|336.15|336.4|336.2|336.4|336.2|336.35|336.15|0
1643225250000|2022-01-26 19:27:30|336.35|336.15|336.45|336.2|336.45|336.25|336.35|336.15|0
1643225260000|2022-01-26 19:27:40|336.4|336.25|336.55|336.3|336.6|336.35|336.4|336.25|1
1643225270000|2022-01-26 19:27:50|336.5|336.35|336.5|336.25|336.5|336.35|336.45|336.25|0
1643225280000|2022-01-26 19:28:00|336.45|336.3|336.35|336.2|336.5|336.3|336.35|336.2|0
1643225290000|2022-01-26 19:28:10|336.4|336.15|336.4|336.2|336.4|336.2|336.3|336.15|0
1643225300000|2022-01-26 19:28:20|336.35|336.15|336.25|336.1|336.4|336.15|336.2|336.05|1
1643225310000|2022-01-26 19:28:30|336.3|336.15|336.35|336.15|336.4|336.15|336.25|336.1|0
1643225320000|2022-01-26 19:28:40|336.4|336.1|336.35|336.15|336.4|336.15|336.25|336.1|0
1643225330000|2022-01-26 19:28:50|336.3|336.1|336.3|336.1|336.35|336.15|336.25|336.1|1
1643225340000|2022-01-26 19:29:00|336.35|336.15|336.3|336.1|336.35|336.15|336.3|336.1|2
1643225350000|2022-01-26 19:29:10|336.25|336.05|336.35|336.15|336.35|336.2|336.25|336.05|3
1643225360000|2022-01-26 19:29:20|336.4|336.2|336.4|336.2|336.4|336.25|336.3|336.1|0
1643225370000|2022-01-26 19:29:30|336.35|336.15|336.4|336.2|336.4|336.2|336.3|336.1|1
1643225380000|2022-01-26 19:29:40|336.35|336.25|336.45|336.2|336.45|336.25|336.35|336.2|0
1643225390000|2022-01-26 19:29:50|336.5|336.25|336.45|336.25|336.5|336.25|336.4|336.2|0
1643225400000|2022-01-26 19:30:00|336.4|336.2|336.35|336.15|336.45|336.25|336.35|336.15|0
1643225410000|2022-01-26 19:30:10|336.3|336.05|336.25|336.05|336.35|336.1|336.2|335.95|1
1643225420000|2022-01-26 19:30:20|336.3|336.1|336.35|336.2|336.35|336.2|336.2|336|1
1643225430000|2022-01-26 19:30:30|336.4|336.15|336.45|336.25|336.45|336.3|336.4|336.15|0
1643225440000|2022-01-26 19:30:40|336.4|336.2|336.35|336.15|336.4|336.3|336.3|336.1|0
1643225450000|2022-01-26 19:30:50|336.25|336.1|336.3|336.1|336.35|336.15|336.25|336.05|0
1643225460000|2022-01-26 19:31:00|336.35|336.05|336.3|336.1|336.4|336.2|336.25|336.05|0
1643225470000|2022-01-26 19:31:10|336.35|336.15|336.25|336.05|336.35|336.15|336.25|336.05|0
1643225480000|2022-01-26 19:31:20|336.2|336|336.05|335.85|336.2|336|336.05|335.8|0
1643225490000|2022-01-26 19:31:30|336|335.8|336|335.75|336.05|335.9|336|335.75|0
1643225500000|2022-01-26 19:31:40|336.05|335.8|335.9|335.65|336.05|335.85|335.9|335.65|0
1643225510000|2022-01-26 19:31:50|335.95|335.7|335.95|335.75|336|335.8|335.9|335.65|2
1643225520000|2022-01-26 19:32:00|336|335.8|336.05|335.85|336.1|335.9|335.95|335.75|0
1643225530000|2022-01-26 19:32:10|336|335.8|335.95|335.75|336|335.8|335.9|335.7|0
1643225540000|2022-01-26 19:32:20|335.9|335.7|335.95|335.75|336|335.8|335.85|335.65|0
1643225550000|2022-01-26 19:32:30|335.9|335.7|336.05|335.85|336.05|335.85|335.9|335.7|0
1643225560000|2022-01-26 19:32:40|336|335.8|336.1|335.85|336.1|335.9|336|335.8|0
1643225570000|2022-01-26 19:32:50|336.05|335.9|336.1|335.9|336.2|335.95|336.05|335.85|0
1643225580000|2022-01-26 19:33:00|336.15|335.95|336.05|335.85|336.15|335.95|336.05|335.85|0
1643225590000|2022-01-26 19:33:10|336.1|335.9|336|335.8|336.1|335.9|335.95|335.8|0
1643225600000|2022-01-26 19:33:20|336.05|335.85|335.95|335.75|336.15|335.95|335.9|335.7|0
1643225610000|2022-01-26 19:33:30|335.9|335.7|335.8|335.55|335.95|335.7|335.8|335.55|1
1643225620000|2022-01-26 19:33:40|335.85|335.6|335.85|335.6|335.85|335.7|335.8|335.6|0
1643225630000|2022-01-26 19:33:50|335.9|335.65|335.85|335.6|335.9|335.75|335.85|335.6|1
1643225640000|2022-01-26 19:34:00|335.9|335.7|336|335.8|336|335.8|335.9|335.65|0
1643225650000|2022-01-26 19:34:10|335.95|335.85|335.85|335.65|336|335.85|335.85|335.65|0
1643225660000|2022-01-26 19:34:20|335.9|335.6|335.85|335.6|335.9|335.6|335.85|335.6|0
1643225670000|2022-01-26 19:34:30|335.8|335.55|335.75|335.45|335.8|335.55|335.75|335.45|0
1643225680000|2022-01-26 19:34:40|335.7|335.4|335.6|335.35|335.7|335.4|335.55|335.35|0
1643225690000|2022-01-26 19:34:50|335.55|335.4|335.65|335.45|335.7|335.5|335.55|335.35|3
1643225700000|2022-01-26 19:35:00|335.7|335.5|335.7|335.5|335.75|335.6|335.6|335.4|1
1643225710000|2022-01-26 19:35:10|335.65|335.45|335.5|335.3|335.65|335.45|335.5|335.25|4
1643225720000|2022-01-26 19:35:20|335.55|335.35|335.6|335.35|335.6|335.4|335.5|335.3|3
1643225730000|2022-01-26 19:35:30|335.55|335.3|335.55|335.35|335.6|335.35|335.5|335.3|0
1643225740000|2022-01-26 19:35:40|335.6|335.3|335.55|335.3|335.6|335.35|335.55|335.3|0
1643225750000|2022-01-26 19:35:50|335.5|335.35|335.55|335.35|335.65|335.45|335.5|335.3|2
1643225760000|2022-01-26 19:36:00||335.3||335.3||335.35||335.3|0
1643225770000|2022-01-26 19:36:10|335.5|335.25|335.35|335.15|335.5|335.35|335.3|335.1|1
1643225780000|2022-01-26 19:36:20|335.4|335.2|335.4|335.15|335.5|335.3|335.35|335.15|1
1643225790000|2022-01-26 19:36:30|335.35|335.1|335.3|335.1|335.4|335.15|335.25|335.05|0
1643225800000|2022-01-26 19:36:40|335.25|335.15|335.5|335.35|335.5|335.35|335.25|335.15|0
1643225810000|2022-01-26 19:36:50|335.55|335.3|335.4|335.15|335.55|335.3|335.35|335.15|0
1643225820000|2022-01-26 19:37:00|335.35|335.2|335.5|335.3|335.5|335.3|335.35|335.15|1
1643225830000|2022-01-26 19:37:10|335.55|335.25|335.55|335.35|335.6|335.4|335.5|335.25|1
1643225840000|2022-01-26 19:37:20|335.6|335.45|335.8|335.65|335.85|335.65|335.6|335.45|7
1643225850000|2022-01-26 19:37:30|335.75|335.6|335.7|335.5|335.85|335.6|335.7|335.5|0
1643225860000|2022-01-26 19:37:40|335.75|335.45|335.8|335.55|335.8|335.55|335.65|335.45|2
1643225870000|2022-01-26 19:37:50|335.75||335.8||335.8||335.75||0
1643225880000|2022-01-26 19:38:00|335.75|335.6|335.8|335.55|335.9|335.7|335.75|335.55|1
1643225890000|2022-01-26 19:38:10|335.85|335.6|335.95|335.75|336|335.8|335.8|335.55|0
1643225900000|2022-01-26 19:38:20|336|335.8|336.1|335.85|336.1|335.9|335.95|335.75|3
1643225910000|2022-01-26 19:38:30|336.05|335.9|336.15|335.95|336.15|336|336.05|335.8|1
1643225920000|2022-01-26 19:38:40|336.1|336|336.15|335.95|336.2|336|336.1|335.95|1
1643225930000|2022-01-26 19:38:50|336.2|336|336.2|336|336.25|336.05|336.15|335.95|1
1643225940000|2022-01-26 19:39:00|336.15|335.95|336.15|335.95|336.15|335.95|336|335.8|1
1643225950000|2022-01-26 19:39:10|336.1|335.9|336.4|336.2|336.4|336.2|336.1|335.9|0
1643225960000|2022-01-26 19:39:20|336.45|336.25|336.3|336.1|336.45|336.25|336.3|336.1|0
1643225970000|2022-01-26 19:39:30|336.35|336.15|336.25|335.95|336.35|336.15|336.15|335.9|1
1643225980000|2022-01-26 19:39:40|336.2|336|336.1|335.95|336.25|336|336.1|335.95|1
1643225990000|2022-01-26 19:39:50|336.15|335.9|336.1|335.95|336.15|335.95|336.05|335.8|9
1643226000000|2022-01-26 19:40:00|336.2|335.9|336.1|335.9|336.2|336|336|335.8|2
1643226010000|2022-01-26 19:40:10|336.05|335.85|336.05|335.8|336.25|336|336|335.8|0
1643226020000|2022-01-26 19:40:20|336|335.85|336.05|335.85|336.15|335.9|336|335.8|0
1643226030000|2022-01-26 19:40:30|336|335.75|335.85|335.65|336|335.8|335.85|335.6|3
1643226040000|2022-01-26 19:40:40|335.9|335.6|335.9|335.65|335.9|335.75|335.85|335.6|1
1643226050000|2022-01-26 19:40:50|335.85|335.7|335.75|335.55|335.9|335.7|335.75|335.55|0
1643226060000|2022-01-26 19:41:00|335.8|335.6|335.9|335.65|335.9|335.75|335.8|335.6|3
1643226070000|2022-01-26 19:41:10|335.85|335.6|335.95|335.7|335.95|335.75|335.8|335.6|0
1643226080000|2022-01-26 19:41:20|335.9|335.75|335.85|335.65|335.95|335.75|335.85|335.65|0
1643226090000|2022-01-26 19:41:30|335.9|335.7|335.95|335.7|335.95|335.75|335.85|335.65|0
1643226100000|2022-01-26 19:41:40|335.9|335.65|335.6|335.4|335.95|335.7|335.6|335.4|0
1643226110000|2022-01-26 19:41:50|335.7|335.35|335.55|335.2|335.75|335.55|335.55|335.2|0
1643226120000|2022-01-26 19:42:00|335.6|335.25|335.6|335.35|335.65|335.4|335.6|335.25|0
1643226130000|2022-01-26 19:42:10|335.65|335.45|335.6|335.35|335.7|335.5|335.55|335.35|0
1643226140000|2022-01-26 19:42:20|335.55|335.3|335.55|335.25|335.6|335.35|335.55|335.2|0
1643226150000|2022-01-26 19:42:30|335.5|335.2|335.45|335.15|335.5|335.2|335.4|335.15|0
1643226160000|2022-01-26 19:42:40|335.5||335.45||335.5||335.35||0
1643226170000|2022-01-26 19:42:50|335.4||335.4||335.45||335.4||0
1643226180000|2022-01-26 19:43:00|335.35|335.1|335.35|335.05|335.35|335.1|335.35|335.05|0
1643226190000|2022-01-26 19:43:10|335.2|334.95|335.2|334.95|335.2|334.95|335.2|334.95|1
1643226200000|2022-01-26 19:43:20|335.15|335|335|334.75|335.25|335.05|335|334.7|8
1643226210000|2022-01-26 19:43:30|335.1|334.8|335.05|334.85|335.1|334.9|335.05|334.8|3
1643226220000|2022-01-26 19:43:40|335.1|334.9|335.25|335|335.25|335.05|335.05|334.85|0
1643226230000|2022-01-26 19:43:50|335.3|335.05|335.3|335.15|335.3|335.15|335.3|335|1
1643226240000|2022-01-26 19:44:00|335.35|335.1|335.4|335.1|335.45|335.15|335.3|335.05|1
1643226250000|2022-01-26 19:44:10|335.45|335.15|335.25|335.05|335.45|335.15|335.25|335.05|0
1643226260000|2022-01-26 19:44:20|335.2|335|335.15|334.9|335.25|335.05|335.15|334.9|0
1643226270000|2022-01-26 19:44:30|335.05|334.95|335.25|334.95|335.25|334.95|335.05|334.85|1
1643226280000|2022-01-26 19:44:40|335.2|334.9|335.15|334.85|335.25|334.95|335.15|334.85|0
1643226290000|2022-01-26 19:44:50|335.1|334.9|335|334.8|335.1|334.9|335|334.8|0
1643226300000|2022-01-26 19:45:00|334.85|334.75|335|334.85|335|334.85|334.75|334.55|11
1643226310000|2022-01-26 19:45:10|334.95|334.8|334.8|334.6|335.05|334.85|334.8|334.55|4
1643226320000|2022-01-26 19:45:20|334.85|334.55|334.55|334.3|334.85|334.55|334.55|334.3|11
1643226330000|2022-01-26 19:45:30|334.5|334.35|334.7|334.45|334.7|334.5|334.5|334.35|3
1643226340000|2022-01-26 19:45:40|334.75|334.55|334.75|334.5|334.85|334.6|334.7|334.5|1
1643226350000|2022-01-26 19:45:50|334.8|334.55|334.7|334.4|334.8|334.55|334.65|334.4|0
1643226360000|2022-01-26 19:46:00|334.65|334.45|334.7|334.45|334.85|334.6|334.65|334.4|2
1643226370000|2022-01-26 19:46:10|334.65|334.4|334.55|334.35|334.7|334.45|334.55|334.35|1
1643226380000|2022-01-26 19:46:20|334.5|334.3|334.6|334.35|334.65|334.4|334.5|334.3|0
1643226390000|2022-01-26 19:46:30|334.55|334.3|334.45|334.2|334.6|334.35|334.45|334.2|2
1643226400000|2022-01-26 19:46:40|334.5|334.25|334.7|334.45|334.7|334.45|334.45|334.25|1
1643226410000|2022-01-26 19:46:50|334.65|334.4|334.75|334.5|334.8|334.55|334.6|334.35|1
1643226420000|2022-01-26 19:47:00|334.7|334.45|334.6|334.35|334.75|334.45|334.6|334.35|1
1643226430000|2022-01-26 19:47:10|334.65|334.3|334.55|334.3|334.65|334.3|334.5|334.3|0
1643226440000|2022-01-26 19:47:20|334.5|334.25|334.5|334.25|334.55|334.35|334.5|334.25|0
1643226450000|2022-01-26 19:47:30|334.55|334.3|334.55|334.3|334.55|334.3|334.5|334.25|0
1643226460000|2022-01-26 19:47:40|334.5|334.35|334.55|334.35|334.55|334.35|334.5|334.25|1
1643226470000|2022-01-26 19:47:50|334.5|334.3|334.7|334.5|334.7|334.5|334.4|334.2|2
1643226480000|2022-01-26 19:48:00|334.65|334.45|334.5|334.25|334.65|334.5|334.45|334.25|0
1643226490000|2022-01-26 19:48:10|334.55|334.3|334.55|334.3|334.55|334.35|334.5|334.25|1
1643226500000|2022-01-26 19:48:20|334.6|334.35|334.6|334.4|334.6|334.4|334.5|334.3|2
1643226510000|2022-01-26 19:48:30|334.55|334.35|334.35|334.15|334.6|334.35|334.35|334.15|4
1643226520000|2022-01-26 19:48:40|334.3|334.25|334.4|334.15|334.55|334.35|334.3|334.15|1
1643226530000|2022-01-26 19:48:50|334.35|334.2|334.4|334.15|334.45|334.25|334.35|334.15|0
1643226540000|2022-01-26 19:49:00|334.35|334.1|334.55|334.3|334.55|334.35|334.3|334.1|1
1643226550000|2022-01-26 19:49:10|334.5|334.35|334.55|334.3|334.55|334.35|334.35|334.15|1
1643226560000|2022-01-26 19:49:20|334.5|334.25|334.45|334.25|334.6|334.45|334.45|334.25|0
1643226570000|2022-01-26 19:49:30|334.4|334.2|334.45|334.2|334.55|334.35|334.35|334.15|1
1643226580000|2022-01-26 19:49:40|334.4|334.25|334.35|334.1|334.45|334.25|334.3|334.1|0
1643226590000|2022-01-26 19:49:50|334.3|334.15|334.5|334.25|334.55|334.35|334.3|334.1|3
1643226600000|2022-01-26 19:50:00|334.4|334.3|334.5|334.3|334.55|334.35|334.4|334.15|4
1643226610000|2022-01-26 19:50:10|334.45|334.25|334.65|334.45|334.65|334.45|334.45|334.25|0
1643226620000|2022-01-26 19:50:20|334.6|334.5|334.85|334.6|334.85|334.6|334.6|334.4|0
1643226630000|2022-01-26 19:50:30|334.8|334.55|334.7|334.45|334.85|334.55|334.65|334.45|2
1643226640000|2022-01-26 19:50:40|334.65|334.5|334.6|334.4|334.7|334.5|334.45|334.25|4
1643226650000|2022-01-26 19:50:50|334.55|334.35|334.6|334.4|334.65|334.45|334.5|334.3|0
1643226660000|2022-01-26 19:51:00|334.65|334.35|334.55|334.35|334.7|334.45|334.5|334.3|8
1643226670000|2022-01-26 19:51:10|334.6|334.3|334.55|334.3|334.65|334.4|334.5|334.3|0
1643226680000|2022-01-26 19:51:20|334.65|334.35|334.8|334.6|334.8|334.6|334.55|334.35|0
1643226690000|2022-01-26 19:51:30|334.75|334.55|334.75|334.5|334.95|334.7|334.75|334.5|0
1643226700000|2022-01-26 19:51:40|334.7|334.6|334.95|334.75|335|334.75|334.7|334.55|0
1643226710000|2022-01-26 19:51:50|335|334.8|334.95|334.7|335.05|334.8|334.9|334.7|0
1643226720000|2022-01-26 19:52:00|335|334.75|334.9|334.65|335|334.75|334.8|334.6|1
1643226730000|2022-01-26 19:52:10|334.8|334.7|334.7|334.5|334.9|334.7|334.7|334.5|3
1643226740000|2022-01-26 19:52:20|334.65|334.45|334.65|334.45|334.8|334.6|334.6|334.45|0
1643226750000|2022-01-26 19:52:30|334.6|334.4|334.5|334.35|334.65|334.4|334.5|334.25|0
1643226760000|2022-01-26 19:52:40|334.6|334.4|334.55|334.35|334.75|334.55|334.5|334.35|2
1643226770000|2022-01-26 19:52:50|334.6|334.4|334.6|334.35|334.7|334.45|334.55|334.35|0
1643226780000|2022-01-26 19:53:00|334.55|334.3|334.6|334.4|334.65|334.45|334.45|334.25|1
1643226790000|2022-01-26 19:53:10|334.65|334.45|334.55|334.35|334.65|334.5|334.5|334.3|0
1643226800000|2022-01-26 19:53:20|334.6|334.25|334.45|334.25|334.6|334.3|334.45|334.25|1
1643226810000|2022-01-26 19:53:30|334.5|334.2|334.5|334.25|334.55|334.3|334.3|334.1|0
1643226820000|2022-01-26 19:53:40|334.45|334.3|334.5|334.3|334.5|334.3|334.4|334.2|0
1643226830000|2022-01-26 19:53:50|334.55|334.35|334.5|334.3|334.65|334.4|334.4|334.2|0
1643226840000|2022-01-26 19:54:00|334.55|334.4|334.65|334.4|334.7|334.45|334.55|334.35|3
1643226850000|2022-01-26 19:54:10|334.7|334.45|334.65|334.4|334.7|334.45|334.55|334.35|0
1643226860000|2022-01-26 19:54:20|334.7|334.45|334.75|334.5|334.75|334.55|334.55|334.35|1
1643226870000|2022-01-26 19:54:30|334.7|334.55|334.55|334.35|334.7|334.55|334.5|334.35|0
1643226880000|2022-01-26 19:54:40|334.5|334.3|334.55|334.3|334.65|334.45|334.5|334.3|0
1643226890000|2022-01-26 19:54:50|334.6|334.35|334.55|334.4|334.6|334.4|334.45|334.3|0
1643226900000|2022-01-26 19:55:00|334.6|334.35|334.5|334.3|334.6|334.35|334.35|334.2|2
1643226910000|2022-01-26 19:55:10|334.4|334.25|334.5|334.35|334.55|334.4|334.35|334.2|6
1643226920000|2022-01-26 19:55:20|334.55|334.2|334.4|334.15|334.55|334.3|334.35|334.15|1
1643226930000|2022-01-26 19:55:30|334.35|334.2|334.35|334.15|334.4|334.2|334.3|334.1|0
1643226940000|2022-01-26 19:55:40|334.3|334.1|334.45|334.2|334.45|334.3|334.3|334.1|3
1643226950000|2022-01-26 19:55:50|334.4|334.25|334.3|334.1|334.45|334.25|334.3|334.1|0
1643226960000|2022-01-26 19:56:00|334.35|334.15|334.3|334.1|334.4|334.2|334.25|334.05|0
1643226970000|2022-01-26 19:56:10|334.25|334.05|334.4|334.15|334.4|334.2|334.25|334|0
1643226980000|2022-01-26 19:56:20|334.35|334.2|334.4|334.15|334.4|334.2|334.25|334.05|1
1643226990000|2022-01-26 19:56:30|334.3|334.1|334.35|334.15|334.4|334.15|334.2|334|0
1643227000000|2022-01-26 19:56:40|334.4|334.1|334.3|334.1|334.4|334.15|334.25|334.05|0
1643227010000|2022-01-26 19:56:50|334.25|334.05|334.45|334.25|334.45|334.25|334.25|334|1
1643227020000|2022-01-26 19:57:00|334.5|334.2|334.35|334.2|334.5|334.3|334.35|334.2|2
1643227030000|2022-01-26 19:57:10|334.3|334.15|334.3|334.1|334.4|334.15|334.2|334.05|0
1643227040000|2022-01-26 19:57:20|334.25|334.05|334.25|334.1|334.4|334.2|334.25|334.05|1
1643227050000|2022-01-26 19:57:30|334.2|334.05|334.35|334.15|334.4|334.2|334.15|334|2
1643227060000|2022-01-26 19:57:40|334.4|334.2|334.4|334.2|334.45|334.2|334.3|334.1|0
1643227070000|2022-01-26 19:57:50|334.45|334.25|334.35|334.15|334.45|334.25|334.35|334.15|0
1643227080000|2022-01-26 19:58:00|334.3|334.2|334.3|334.1|334.4|334.2|334.3|334.1|0
1643227090000|2022-01-26 19:58:10|334.35|334.05|334.3|334.15|334.45|334.3|334.3|334.05|0
1643227100000|2022-01-26 19:58:20|334.25|334.1|334.2|334|334.25|334.1|334.1|333.95|0
1643227110000|2022-01-26 19:58:30|334.25|334.05|334.2|333.95|334.3|334.1|334.15|333.95|3
1643227120000|2022-01-26 19:58:40|334.15|334|334.15|333.95|334.2|334|334.1|333.95|0
1643227130000|2022-01-26 19:58:50|334.1|334|334.2|333.95|334.2|334|334.1|333.95|5
1643227140000|2022-01-26 19:59:00|334.25|334|334.25|334|334.25|334|334.2|333.95|1
1643227150000|2022-01-26 19:59:10|334.2|333.95|334.1|333.95|334.2|334|334.1|333.95|1
1643227160000|2022-01-26 19:59:20|334.05|333.85|334.05|333.85|334.1|333.9|334.05|333.85|2
1643227170000|2022-01-26 19:59:30|334.1|333.9|334.25|334|334.3|334.1|334.1|333.9|0
1643227180000|2022-01-26 19:59:40|334.2|334.05|334.2|334|334.2|334.05|334.15|333.95|0
1643227190000|2022-01-26 19:59:50|334.25|333.95|334.2|333.95|334.25|334|334.2|333.95|0
1643227200000|2022-01-26 20:00:00|334.15|334|334.15|334|334.2|334|334.1|333.95|2
1643227210000|2022-01-26 20:00:10|334.1|333.95|334.05|333.85|334.1|334|334|333.8|0
1643227220000|2022-01-26 20:00:20|334|333.8|334.05|333.8|334.1|333.95|334|333.8|2
1643227230000|2022-01-26 20:00:30|334|333.85|333.95|333.8|334.05|333.85|333.95|333.8|0
1643227240000|2022-01-26 20:00:40|333.9|333.75|333.9|333.7|333.95|333.75|333.85|333.65|1
1643227250000|2022-01-26 20:00:50|333.85|333.65|333.9|333.7|333.9|333.75|333.8|333.65|0
1643227260000|2022-01-26 20:01:00|333.85|333.75|333.9|333.7|334|333.8|333.85|333.7|0
1643227270000|2022-01-26 20:01:10|333.95|333.75|333.85|333.65|333.95|333.75|333.85|333.65|0
1643227280000|2022-01-26 20:01:20|333.8|333.7|333.8|333.65|333.85|333.7|333.8|333.6|0
1643227290000|2022-01-26 20:01:30|333.75|333.6|333.7|333.55|333.8|333.6|333.7|333.5|0
1643227300000|2022-01-26 20:01:40|333.65|333.5|333.65|333.45|333.7|333.5|333.55|333.4|5
1643227310000|2022-01-26 20:01:50|333.6|333.4|333.65|333.5|333.7|333.5|333.6|333.35|2
1643227320000|2022-01-26 20:02:00|333.6|333.45|333.8|333.55|333.8|333.65|333.6|333.4|2
1643227330000|2022-01-26 20:02:10|333.75|333.6|333.75|333.5|333.8|333.6|333.75|333.5|0
1643227340000|2022-01-26 20:02:20|333.8|333.55|333.75|333.55|333.8|333.6|333.75|333.5|0
1643227350000|2022-01-26 20:02:30|333.8|333.5|333.8|333.55|333.8|333.6|333.75|333.5|0
1643227360000|2022-01-26 20:02:40|333.75|333.5|333.8|333.55|333.8|333.6|333.75|333.5|0
1643227370000|2022-01-26 20:02:50|333.75|333.6|333.6|333.4|333.8|333.6|333.6|333.4|0
1643227380000|2022-01-26 20:03:00|333.55|333.35|333.6|333.35|333.6|333.45|333.55|333.35|0
1643227390000|2022-01-26 20:03:10|333.55|333.3|333.45|333.25|333.6|333.35|333.45|333.25|0
1643227400000|2022-01-26 20:03:20|333.4|333.2|333.4|333.2|333.4|333.2|333.35|333.15|5
1643227410000|2022-01-26 20:03:30|333.35|333.15|333.3|333.05|333.4|333.25|333.3|333.05|7
1643227420000|2022-01-26 20:03:40|333.25|333.1|333.25|333.05|333.3|333.15|333.25|333|1
1643227430000|2022-01-26 20:03:50|333.3|333|333.15|332.95|333.3|333.1|333.15|332.95|0
1643227440000|2022-01-26 20:04:00|333.2|332.9|333.15|333|333.25|333.1|333.15|332.9|2
1643227450000|2022-01-26 20:04:10|333.2|333.05|333.1|332.95|333.2|333.05|333.1|332.9|4
1643227460000|2022-01-26 20:04:20|333.15|333|333.05|332.85|333.15|333|333.05|332.85|6
1643227470000|2022-01-26 20:04:30|333|332.9|333.15|332.95|333.15|332.95|333|332.85|4
1643227480000|2022-01-26 20:04:40|333.2|333|333.05|332.85|333.2|333.05|333|332.85|10
1643227490000|2022-01-26 20:04:50|333|332.9|333|332.85|333.05|332.9|333|332.85|0
1643227500000|2022-01-26 20:05:00|333.05|332.9|332.95|332.75|333.1|332.95|332.9|332.75|10
1643227510000|2022-01-26 20:05:10|332.9|332.8|332.95|332.75|333|332.85|332.9|332.75|1
1643227520000|2022-01-26 20:05:20|332.9|332.8|332.95|332.8|333|332.85|332.9|332.75|0
1643227530000|2022-01-26 20:05:30|333|332.75|332.9|332.7|333|332.8|332.9|332.7|2
1643227540000|2022-01-26 20:05:40|332.75|332.65|332.75|332.6|332.75|332.7|332.75|332.6|2
1643227550000|2022-01-26 20:05:50|332.8|332.65|332.75|332.55|332.8|332.65|332.7|332.5|4
1643227560000|2022-01-26 20:06:00|332.7|332.6|332.7|332.5|332.75|332.6|332.7|332.5|0
1643227570000|2022-01-26 20:06:10|332.8|332.55|332.85|332.7|332.85|332.7|332.8|332.55|0
1643227580000|2022-01-26 20:06:20|332.9|332.8|332.95|332.7|333|332.85|332.9|332.7|1
1643227590000|2022-01-26 20:06:30|332.9|332.65|332.9|332.65|332.9|332.7|332.9|332.6|0
1643227600000|2022-01-26 20:06:40|332.85|332.6|332.7|332.5|332.85|332.6|332.7|332.5|0
1643227610000|2022-01-26 20:06:50|332.8|332.55|332.75|332.55|332.8|332.55|332.75|332.55|3
1643227620000|2022-01-26 20:07:00|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.5|6
1643227630000|2022-01-26 20:07:10|332.7|332.55|332.7|332.45|332.75|332.6|332.7|332.45|2
1643227640000|2022-01-26 20:07:20|332.55|332.4|332.55|332.3|332.6|332.4|332.5|332.3|6
1643227650000|2022-01-26 20:07:30|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1643227660000|2022-01-26 20:07:40|332.75|332.6|332.9|332.7|332.9|332.7|332.75|332.6|2
1643227670000|2022-01-26 20:07:50|332.85|332.65|332.9|332.65|332.95|332.7|332.85|332.65|0
1643227680000|2022-01-26 20:08:00|332.85|332.6|332.7|332.5|332.85|332.65|332.7|332.5|1
1643227690000|2022-01-26 20:08:10|332.75|332.45|332.75|332.5|332.75|332.5|332.7|332.4|0
1643227700000|2022-01-26 20:08:20|332.7|332.45|332.7|332.45|332.75|332.5|332.65|332.45|1
1643227710000|2022-01-26 20:08:30||332.5||332.45||332.5||332.4|0
1643227720000|2022-01-26 20:08:40|332.75|332.4|332.7|332.45|332.75|332.5|332.7|332.4|0
1643227730000|2022-01-26 20:08:50||332.4||332.4||332.5||332.4|0
1643227740000|2022-01-26 20:09:00|332.55|332.35|332.5|332.3|332.55|332.35|332.5|332.3|0
1643227750000|2022-01-26 20:09:10||332.25||332.2||332.25||332.15|0
1643227760000|2022-01-26 20:09:20||332.15||332.25||332.3||332.15|0
1643227770000|2022-01-26 20:09:30||332.2||332.2||332.2||332.15|0
1643227780000|2022-01-26 20:09:40|332.45|332.15|332.3|332.05|332.45|332.15|332.3|332.05|0
1643227790000|2022-01-26 20:09:50||332||332||332||332|0
1643227800000|2022-01-26 20:10:00|332.35|332.05|332.55|332.3|332.55|332.3|332.35|332.05|0
1643227810000|2022-01-26 20:10:10|332.5||332.55||332.55||332.5||1
1643227820000|2022-01-26 20:10:20|332.65|332.35|332.55|332.3|332.65|332.45|332.5|332.3|2
1643227830000|2022-01-26 20:10:30|332.5|332.35|332.55|332.35|332.55|332.4|332.5|332.35|0
1643227840000|2022-01-26 20:10:40|332.6|332.4|332.75|332.6|332.75|332.6|332.6|332.35|2
1643227850000|2022-01-26 20:10:50|332.8|332.65|332.95|332.7|332.95|332.7|332.75|332.55|1
1643227860000|2022-01-26 20:11:00|332.9|332.75|333|332.8|333.1|332.9|332.9|332.75|0
1643227870000|2022-01-26 20:11:10|333.05|332.85|332.85|332.65|333.05|332.85|332.8|332.6|0
1643227880000|2022-01-26 20:11:20|332.8|332.6|333.05|332.8|333.05|332.85|332.8|332.6|0
1643227890000|2022-01-26 20:11:30|333.1|332.85|333.1|332.9|333.15|332.95|333.05|332.8|0
1643227900000|2022-01-26 20:11:40|333.05|332.85|332.95|332.8|333.15|332.9|332.95|332.75|0
1643227910000|2022-01-26 20:11:50|333|332.85|333.1|332.85|333.15|332.95|333|332.8|0
1643227920000|2022-01-26 20:12:00|333.15|332.9|333.25|332.95|333.25|333|333.1|332.85|5
1643227930000|2022-01-26 20:12:10|333.2|332.9|332.95|332.75|333.2|332.95|332.9|332.75|2
1643227940000|2022-01-26 20:12:20|333|332.7|333.05|332.8|333.05|332.8|332.85|332.65|0
1643227950000|2022-01-26 20:12:30|333.1|332.85|333|332.7|333.1|332.9|332.95|332.7|14
1643227960000|2022-01-26 20:12:40|332.9|332.65|332.9|332.65|333|332.7|332.9|332.6|0
1643227970000|2022-01-26 20:12:50|332.85|332.6|332.8|332.55|332.85|332.65|332.8|332.55|0
1643227980000|2022-01-26 20:13:00|332.85|332.6|332.9|332.6|332.9|332.7|332.75|332.55|3
1643227990000|2022-01-26 20:13:10|332.85|332.65|332.8|332.5|332.85|332.65|332.7|332.5|1
1643228000000|2022-01-26 20:13:20|332.75|332.45|332.7|332.5|332.75|332.5|332.7|332.45|0
1643228010000|2022-01-26 20:13:30|332.75|332.45|332.75|332.5|332.75|332.5|332.75|332.45|0
1643228020000|2022-01-26 20:13:40|332.8|332.55|332.75|332.45|332.8|332.55|332.75|332.45|0
1643228030000|2022-01-26 20:13:50|332.8|332.5|332.7|332.5|332.8|332.5|332.7|332.5|0
1643228040000|2022-01-26 20:14:00|332.75|332.65|332.85|332.65|332.85|332.65|332.7|332.65|4
1643228050000|2022-01-26 20:14:10|332.8|332.6|332.75|332.55|332.85|332.6|332.75|332.55|1
1643228060000|2022-01-26 20:14:20|332.8|332.5|332.8|332.5|332.8|332.5|332.65|332.5|2
1643228070000|2022-01-26 20:14:30|332.85||332.7||332.85||332.65||0
1643228080000|2022-01-26 20:14:40|332.65|332.45|332.6|332.4|332.65|332.45|332.55|332.4|1
1643228090000|2022-01-26 20:14:50|332.65|332.45|332.65|332.4|332.65|332.45|332.6|332.4|0
1643228100000|2022-01-26 20:15:00|332.6|332.45|332.95|332.7|332.95|332.7|332.55|332.35|0
1643228110000|2022-01-26 20:15:10|332.9|332.65|332.8|332.6|332.9|332.65|332.7|332.55|0
1643228120000|2022-01-26 20:15:20|332.75|332.55|332.6|332.35|332.75|332.55|332.6|332.35|0
1643228130000|2022-01-26 20:15:30|332.65|332.4|332.65|332.45|332.65|332.45|332.55|332.35|0
1643228140000|2022-01-26 20:15:40|332.6|332.4|332.5|332.3|332.6|332.4|332.5|332.25|0
1643228150000|2022-01-26 20:15:50|332.45|332.25|332.5|332.3|332.55|332.3|332.4|332.25|0
1643228160000|2022-01-26 20:16:00|332.45|332.25|332.4|332.15|332.5|332.25|332.3|332.15|3
1643228170000|2022-01-26 20:16:10|332.35|332.2|332.35|332.1|332.45|332.25|332.3|332.1|0
1643228180000|2022-01-26 20:16:20|332.4|332.15|332.4|332.15|332.45|332.2|332.35|332.15|0
1643228190000|2022-01-26 20:16:30|332.35|332.2|332.4|332.2|332.4|332.2|332.3|332.15|0
1643228200000|2022-01-26 20:16:40|332.45|332.25|332.7|332.5|332.7|332.5|332.45|332.25|0
1643228210000|2022-01-26 20:16:50|332.75|332.45|332.75|332.5|332.75|332.55|332.7|332.45|0
1643228220000|2022-01-26 20:17:00|332.7|332.45|332.75|332.5|332.75|332.55|332.7|332.45|0
1643228230000|2022-01-26 20:17:10|332.8|332.55|332.7|332.5|332.8|332.55|332.7|332.5|0
1643228240000|2022-01-26 20:17:20|332.65|332.45|332.55|332.35|332.65|332.5|332.55|332.35|0
1643228250000|2022-01-26 20:17:30|332.5|332.25|332.5|332.25|332.55|332.3|332.5|332.25|1
1643228260000|2022-01-26 20:17:40||332.3||332.25||332.3||332.25|0
1643228270000|2022-01-26 20:17:50|332.55|332.3|332.55|332.3|332.6|332.35|332.55|332.25|0
1643228280000|2022-01-26 20:18:00|332.5||332.55||332.6||332.5||0
1643228290000|2022-01-26 20:18:10|332.5|332.35|332.6|332.45|332.65|332.45|332.5|332.35|0
1643228300000|2022-01-26 20:18:20|332.65|332.5|332.5|332.3|332.75|332.5|332.5|332.3|0
1643228310000|2022-01-26 20:18:30|332.45|332.25|332.5|332.25|332.5|332.3|332.45|332.15|1
1643228320000|2022-01-26 20:18:40|332.45|332.2|332.45|332.2|332.55|332.35|332.4|332.2|0
1643228330000|2022-01-26 20:18:50|332.4|332.25|332.6|332.3|332.6|332.3|332.4|332.2|0
1643228340000|2022-01-26 20:19:00|332.55|332.25|332.4|332.15|332.55|332.25|332.35|332.15|0
1643228350000|2022-01-26 20:19:10|332.35|332.1|332.35|332.1|332.35|332.1|332.3|332|7
1643228360000|2022-01-26 20:19:20|332.3|332.05|332.3|332.1|332.45|332.25|332.3|332.05|4
1643228370000|2022-01-26 20:19:30|332.35|332.05|332.3|332|332.35|332.1|332.3|332|0
1643228380000|2022-01-26 20:19:40||332.05||332||332.05||332|0
1643228390000|2022-01-26 20:19:50|332.15|332.05|332.2|332|332.2|332.05|332.15|331.95|8
1643228400000|2022-01-26 20:20:00|332.25|332.1|332.35|332.1|332.35|332.1|332.25|332|1
1643228410000|2022-01-26 20:20:10|332.3|332.05|332.3|332|332.3|332.1|332.3|332|1
1643228420000|2022-01-26 20:20:20|332.25|331.95|332.05|331.9|332.25|331.95|332.05|331.85|1
1643228430000|2022-01-26 20:20:30|332.1|331.85|332.15|331.9|332.15|331.95|332.05|331.85|2
1643228440000|2022-01-26 20:20:40|332.1|331.95|332.15|331.95|332.15|331.95|332.1|331.95|0
1643228450000|2022-01-26 20:20:50|332.1|331.9|332.15|331.9|332.15|331.9|332.1|331.85|0
1643228460000|2022-01-26 20:21:00|332.1|331.95|332.15|331.9|332.2|331.95|332.1|331.9|0
1643228470000|2022-01-26 20:21:10|332.2|331.95|332.35|332.05|332.35|332.1|332.2|331.95|0
1643228480000|2022-01-26 20:21:20|332.3|332.1|332.3|332|332.35|332.1|332.3|332|0
1643228490000|2022-01-26 20:21:30|332.35|332.05|332.3|332.1|332.4|332.1|332.3|332|0
1643228500000|2022-01-26 20:21:40|332.35|332.05|332.3|332.05|332.4|332.1|332.3|332.05|0
1643228510000|2022-01-26 20:21:50|332.35|332.1|332.4|332.15|332.4|332.2|332.35|332.05|0
1643228520000|2022-01-26 20:22:00|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.2|3
1643228530000|2022-01-26 20:22:10|332.4||332.4||332.4||332.4||5
1643228540000|2022-01-26 20:22:20|332.5|332.25|332.5|332.3|332.5|332.3|332.5|332.25|2
1643228550000|2022-01-26 20:22:30|332.45|332.25|332.45|332.25|332.45|332.3|332.45|332.25|2
1643228560000|2022-01-26 20:22:40|332.5|332.3|332.4|332.2|332.5|332.3|332.35|332.2|0
1643228570000|2022-01-26 20:22:50|332.35|332.1|332.3|332.1|332.35|332.1|332.3|332.1|6
1643228580000|2022-01-26 20:23:00|332.35|332.05|332.2|332.05|332.35|332.05|332.2|332.05|0
1643228590000|2022-01-26 20:23:10|332.25||332.25||332.25||332.2||0
1643228600000|2022-01-26 20:23:20|332.2|332|332.2|332|332.25|332|332.2|332|2
1643228610000|2022-01-26 20:23:30|332.15|331.95|332.1|331.9|332.15|331.95|332.1|331.9|2
1643228620000|2022-01-26 20:23:40|332.15||332.1||332.15||332.1||0
1643228630000|2022-01-26 20:23:50|332.15||332.15||332.15||332.15||0
1643228640000|2022-01-26 20:24:00|332.1|331.85|332.1|331.85|332.1|331.85|332.1|331.85|0
1643228650000|2022-01-26 20:24:10|332.05|331.75|332.1|331.9|332.1|331.9|331.95|331.75|9
1643228660000|2022-01-26 20:24:20|332.15|331.95|332.35|332.1|332.35|332.1|332.15|331.95|3
1643228670000|2022-01-26 20:24:30|332.3|332.15|332.35|332.15|332.4|332.2|332.3|332.15|3
1643228680000|2022-01-26 20:24:40|332.3|332.1|332.35|332.15|332.35|332.2|332.3|332.1|2
1643228690000|2022-01-26 20:24:50|332.3|332.1|332.3|332.05|332.35|332.1|332.3|332.05|0
1643228700000|2022-01-26 20:25:00|332.35|332.1|332.4|332.25|332.4|332.25|332.3|332.05|4
1643228710000|2022-01-26 20:25:10|332.35|332.2|332.35|332.1|332.4|332.25|332.3|332.1|3
1643228720000|2022-01-26 20:25:20|332.3|332.15|332.3|332.05|332.35|332.15|332.3|332.05|1
1643228730000|2022-01-26 20:25:30|332.25|332.1|332.2|332|332.25|332.1|332.15|332|0
1643228740000|2022-01-26 20:25:40|332.15||332.2||332.2||332.15||1
1643228750000|2022-01-26 20:25:50|332.15||332.2||332.2||332.15||0
1643228760000|2022-01-26 20:26:00|332.15|332.05|332.15|332|332.2|332.05|332.15|332|0
1643228770000|2022-01-26 20:26:10|332.05|331.95|332.05|331.9|332.05|331.95|332.05|331.9|2
1643228780000|2022-01-26 20:26:20|332.15|331.85|332.1|331.9|332.15|331.95|332.05|331.85|2
1643228790000|2022-01-26 20:26:30|332.15||332.1||332.15||332.1||0
1643228800000|2022-01-26 20:26:40|332.15|331.95|332.25|332|332.25|332.05|332.1|331.9|0
1643228810000|2022-01-26 20:26:50|332.3|332.05|332.4|332.15|332.4|332.2|332.3|332.05|0
1643228820000|2022-01-26 20:27:00|332.35|332.2|332.55|332.3|332.55|332.3|332.35|332.15|0
1643228830000|2022-01-26 20:27:10|332.5|332.35|332.65|332.45|332.65|332.5|332.5|332.35|1
1643228840000|2022-01-26 20:27:20|332.7|332.5|332.7|332.45|332.75|332.55|332.7|332.45|1
1643228850000|2022-01-26 20:27:30|332.65|332.4|332.7|332.45|332.7|332.45|332.5|332.35|0
1643228860000|2022-01-26 20:27:40|332.75|332.5|332.9|332.65|332.9|332.65|332.75|332.5|0
1643228870000|2022-01-26 20:27:50|332.95||332.9||332.95||332.9||0
1643228880000|2022-01-26 20:28:00|332.95|332.7|333|332.75|333|332.75|332.9|332.65|0
1643228890000|2022-01-26 20:28:10|333.05|332.8|332.95|332.7|333.05|332.8|332.9|332.7|0
1643228900000|2022-01-26 20:28:20|333|332.75|333|332.7|333|332.75|332.95|332.7|0
1643228910000|2022-01-26 20:28:30|332.95|332.8|333.05|332.8|333.1|332.9|332.95|332.8|1
1643228920000|2022-01-26 20:28:40|333.1|332.85|333.15|332.9|333.15|332.95|333.1|332.85|0
1643228930000|2022-01-26 20:28:50|333.1|332.95|333.15|332.95|333.15|332.95|333.1|332.95|1
1643228940000|2022-01-26 20:29:00|333.2|332.9|333.15|332.9|333.2|332.9|333.1|332.9|4
1643228950000|2022-01-26 20:29:10|333.1|332.85|333|332.8|333.1|332.85|332.95|332.8|0
1643228960000|2022-01-26 20:29:20|333.05|332.75|332.95|332.75|333.05|332.75|332.9|332.75|0
1643228970000|2022-01-26 20:29:30|332.9|332.8|333|332.85|333.15|332.9|332.9|332.8|1
1643228980000|2022-01-26 20:29:40|332.95|332.75|333.05|332.8|333.05|332.85|332.95|332.75|1
1643228990000|2022-01-26 20:29:50|333|332.85|333.1|332.85|333.15|332.9|333|332.8|0
1643229000000|2022-01-26 20:30:00|333.05|332.8|332.9|332.75|333.1|332.85|332.9|332.75|0
1643229010000|2022-01-26 20:30:10|332.95|332.7|332.9|332.7|333|332.75|332.85|332.7|0
1643229020000|2022-01-26 20:30:20|332.95|332.75|332.95|332.75|333.1|332.8|332.95|332.7|0
1643229030000|2022-01-26 20:30:30|332.9|332.8|333.1|332.9|333.15|332.9|332.9|332.75|0
1643229040000|2022-01-26 20:30:40|333.15|332.95|333.2|332.95|333.25|333|333.1|332.9|0
1643229050000|2022-01-26 20:30:50|333.15|332.9|333.2|332.95|333.25|332.95|333.15|332.9|0
1643229060000|2022-01-26 20:31:00|333.15|332.9|333.1|332.9|333.2|332.95|333.05|332.9|0
1643229070000|2022-01-26 20:31:10|333.15|332.95|333.25|333|333.25|333.05|333.1|332.95|0
1643229080000|2022-01-26 20:31:20|333.2|333.05|333.25|333|333.25|333.05|333.2|333|0
1643229090000|2022-01-26 20:31:30|333.2|332.95|333|332.8|333.2|332.95|333|332.8|3
1643229100000|2022-01-26 20:31:40|332.95||333||333.05||332.95||1
1643229110000|2022-01-26 20:31:50|333.05|332.85|333.15|332.95|333.15|332.95|333|332.8|0
1643229120000|2022-01-26 20:32:00|333.2|332.9|333.15|332.9|333.2|332.9|333.1|332.9|5
1643229130000|2022-01-26 20:32:10|333.1|332.95|333.15|332.9|333.2|332.95|333.05|332.9|0
1643229140000|2022-01-26 20:32:20|333.2|332.95|333.15|332.95|333.2|332.95|333.15|332.9|0
1643229150000|2022-01-26 20:32:30|333.2|332.9|333.15|332.9|333.2|332.95|333.1|332.9|0
1643229160000|2022-01-26 20:32:40|333.1|332.95|333.15|332.95|333.2|332.95|333.1|332.95|0
1643229170000|2022-01-26 20:32:50|333.1|332.9|333.05|332.85|333.15|332.9|333|332.85|2
1643229180000|2022-01-26 20:33:00|333|332.8|333|332.85|333.05|332.85|332.95|332.8|0
1643229190000|2022-01-26 20:33:10|333.05|332.8|332.95|332.8|333.05|332.8|332.95|332.8|0
1643229200000|2022-01-26 20:33:20|333|332.75|332.85|332.65|333.05|332.75|332.85|332.65|0
1643229210000|2022-01-26 20:33:30|332.8|332.6|333|332.75|333|332.75|332.75|332.6|1
1643229220000|2022-01-26 20:33:40|332.95|332.8|332.9|332.65|333|332.8|332.9|332.65|0
1643229240000|2022-01-26 20:34:00|332.8|332.6|332.8|332.55|332.85|332.65|332.8|332.55|0
1643229250000|2022-01-26 20:34:10|332.85|332.6|332.8|332.55|332.9|332.7|332.75|332.55|0
1643229260000|2022-01-26 20:34:20|332.75|332.6|332.8|332.6|332.85|332.65|332.75|332.55|0
1643229270000|2022-01-26 20:34:30|332.85|332.55|332.7|332.45|332.85|332.55|332.7|332.45|0
1643229280000|2022-01-26 20:34:40|332.75|332.5|332.7|332.45|332.75|332.5|332.7|332.45|0
1643229290000|2022-01-26 20:34:50|332.65|332.5|332.7|332.45|332.7|332.5|332.6|332.45|0
1643229300000|2022-01-26 20:35:00|332.65|332.4|332.55|332.3|332.65|332.4|332.5|332.3|0
1643229310000|2022-01-26 20:35:10|332.5|332.25|332.5|332.25|332.55|332.25|332.5|332.25|0
1643229320000|2022-01-26 20:35:20|332.45|332.2|332.4|332.15|332.45|332.2|332.35|332.15|1
1643229330000|2022-01-26 20:35:30|332.35|332.1|332.45|332.2|332.45|332.25|332.3|332.1|0
1643229340000|2022-01-26 20:35:40|332.4|332.25|332.45|332.25|332.45|332.25|332.4|332.2|0
1643229350000|2022-01-26 20:35:50|332.5|332.3|332.5|332.3|332.55|332.3|332.5|332.3|0
1643229360000|2022-01-26 20:36:00|332.45|332.25|332.55|332.3|332.55|332.3|332.4|332.25|0
1643229370000|2022-01-26 20:36:10|332.5|332.35|332.75|332.5|332.75|332.5|332.5|332.35|0
1643229380000|2022-01-26 20:36:20|332.8|332.55|332.85|332.65|332.85|332.65|332.75|332.55|0
1643229390000|2022-01-26 20:36:30|332.8|332.6|332.9|332.7|332.95|332.7|332.8|332.6|0
1643229400000|2022-01-26 20:36:40|332.85|332.65|332.75|332.55|332.85|332.65|332.75|332.55|0
1643229410000|2022-01-26 20:36:50|332.7|332.5|332.65|332.45|332.75|332.5|332.65|332.45|2
1643229420000|2022-01-26 20:37:00|332.7|332.5|332.7|332.5|332.75|332.55|332.65|332.45|1
1643229430000|2022-01-26 20:37:10|332.65|332.55|332.7|332.45|332.75|332.55|332.65|332.45|0
1643229440000|2022-01-26 20:37:20|332.65|332.5|332.75|332.5|332.85|332.6|332.65|332.5|0
1643229450000|2022-01-26 20:37:30|332.8|332.55|332.65|332.45|332.8|332.55|332.65|332.45|0
1643229460000|2022-01-26 20:37:40|332.7|332.4|332.6|332.4|332.7|332.4|332.5|332.35|1
1643229470000|2022-01-26 20:37:50|332.55|332.35|332.6|332.35|332.6|332.35|332.5|332.3|0
1643229480000|2022-01-26 20:38:00|332.55|332.3|332.5|332.25|332.6|332.3|332.5|332.25|0
1643229490000|2022-01-26 20:38:10|332.55|332.3|332.7|332.45|332.7|332.45|332.55|332.3|0
1643229500000|2022-01-26 20:38:20|332.75|332.5|332.85|332.6|332.85|332.65|332.75|332.45|0
1643229510000|2022-01-26 20:38:30|332.9|332.65|332.8|332.6|332.95|332.7|332.8|332.6|1
1643229520000|2022-01-26 20:38:40|332.75|332.55|332.65|332.45|332.85|332.55|332.65|332.45|0
1643229530000|2022-01-26 20:38:50|332.6|332.4|332.7|332.5|332.7|332.5|332.55|332.35|0
1643229540000|2022-01-26 20:39:00|332.75|332.45|332.8|332.6|332.9|332.65|332.75|332.45|0
1643229550000|2022-01-26 20:39:10|332.75|332.65|332.8|332.55|332.9|332.65|332.75|332.55|0
1643229560000|2022-01-26 20:39:20|332.75|332.5|332.8|332.55|332.8|332.55|332.7|332.45|0
1643229570000|2022-01-26 20:39:30|332.75|332.6|332.85|332.65|332.85|332.65|332.75|332.6|1
1643229580000|2022-01-26 20:39:40|332.8|332.6|332.75|332.5|332.85|332.6|332.7|332.5|0
1643229590000|2022-01-26 20:39:50|332.7|332.45|332.65|332.45|332.75|332.45|332.6|332.4|0
1643229600000|2022-01-26 20:40:00|332.7|332.4|332.6|332.35|332.7|332.45|332.55|332.35|0
1643229610000|2022-01-26 20:40:10|332.55|332.4|332.45|332.25|332.6|332.4|332.45|332.25|1
1643229620000|2022-01-26 20:40:20|332.5|332.3|332.6|332.35|332.6|332.4|332.5|332.3|0
1643229630000|2022-01-26 20:40:30|332.55|332.4|332.75|332.5|332.75|332.5|332.55|332.35|0
1643229640000|2022-01-26 20:40:40|332.8|332.55|332.85|332.6|332.85|332.6|332.75|332.55|0
1643229650000|2022-01-26 20:40:50|332.8|332.55|332.9|332.75|332.9|332.75|332.75|332.55|0
1643229660000|2022-01-26 20:41:00|332.95|332.7|333|332.8|333|332.8|332.95|332.7|1
1643229670000|2022-01-26 20:41:10|332.95|332.75|333|332.8|333|332.85|332.95|332.7|0
1643229680000|2022-01-26 20:41:20|332.95|332.75|333|332.85|333|332.85|332.9|332.65|1
1643229690000|2022-01-26 20:41:30|333.05|332.75|333.15|333|333.15|333|333.05|332.75|0
1643229700000|2022-01-26 20:41:40|333.2|332.95|333.15|332.95|333.2|333|333.1|332.95|3
1643229710000|2022-01-26 20:41:50|333.2|333|333.1|332.85|333.2|333|333.05|332.85|1
1643229720000|2022-01-26 20:42:00|333.05|332.8|333|332.75|333.1|332.8|332.9|332.75|0
1643229730000|2022-01-26 20:42:10|332.95|332.8|333.1|332.85|333.15|332.9|332.95|332.8|0
1643229740000|2022-01-26 20:42:20|333.05||333.05||333.05||333.05||0
1643229750000|2022-01-26 20:42:30|333|332.8|332.9|332.65|333|332.8|332.9|332.65|0
1643229760000|2022-01-26 20:42:40|332.85|332.6|332.8|332.6|332.85|332.65|332.75|332.6|1
1643229770000|2022-01-26 20:42:50|332.85|332.65|333.05|332.7|333.05|332.7|332.85|332.6|0
1643229780000|2022-01-26 20:43:00|333|332.65|332.9|332.65|333.05|332.65|332.85|332.65|0
1643229790000|2022-01-26 20:43:10|333|332.7|333|332.7|333|332.7|333|332.65|0
1643229800000|2022-01-26 20:43:20|332.95|332.65|333.05|332.7|333.05|332.7|332.95|332.65|0
1643229810000|2022-01-26 20:43:30|333|332.65|333|332.7|333|332.7|332.95|332.6|0
1643229820000|2022-01-26 20:43:40|332.95||333||333||332.95||0
1643229830000|2022-01-26 20:43:50|332.95||333||333.05||332.95||0
1643229840000|2022-01-26 20:44:00|333.05||333.05||333.05||333||0
1643229850000|2022-01-26 20:44:10|333|332.75|332.85|332.65|333.05|332.75|332.85|332.65|1
1643229860000|2022-01-26 20:44:20|332.9|332.6|332.8|332.5|332.9|332.6|332.75|332.5|0
1643229870000|2022-01-26 20:44:30|332.95|332.55|333|332.7|333.05|332.7|332.9|332.55|8
1643229880000|2022-01-26 20:44:40|332.95||333.05||333.05||332.95||0
1643229890000|2022-01-26 20:44:50|333|332.8|333|332.8|333.05|332.85|332.95|332.75|0
1643229900000|2022-01-26 20:45:00|332.95|332.75|333|332.7|333|332.75|332.9|332.7|1
1643229910000|2022-01-26 20:45:10|333.05||333||333.05||333||0
1643229920000|2022-01-26 20:45:20|333.05||333||333.05||333||0
1643229930000|2022-01-26 20:45:30|332.95||333||333||332.85||0
1643229940000|2022-01-26 20:45:40|332.95||333||333.05||332.95||0
1643229950000|2022-01-26 20:45:50|332.95||333.05||333.05||332.85||0
1643229960000|2022-01-26 20:46:00|333|332.75|333.05|332.8|333.05|332.8|333|332.75|0
1643229970000|2022-01-26 20:46:10|333.15|332.85|333.25|333|333.3|333|333.15|332.85|0
1643229980000|2022-01-26 20:46:20|333.3|333.05|333.25|333|333.3|333.05|333.25|333|3
1643229990000|2022-01-26 20:46:30|333.3|333.05|333.3|333.05|333.3|333.05|333.25|333|0
1643230000000|2022-01-26 20:46:40||333.1||333.1||333.1||333.1|0
1643230010000|2022-01-26 20:46:50||333||333||333.05||333|0
1643230020000|2022-01-26 20:47:00||333.05||333.05||333.05||333.05|3
1643230030000|2022-01-26 20:47:10|333.25|333|333.25|333|333.3|333.05|333.2|333|0
1643230040000|2022-01-26 20:47:20|333.2|332.9|333.05|332.85|333.2|332.9|333|332.85|1
1643230050000|2022-01-26 20:47:30|333.1|332.9|333.1|332.85|333.15|332.9|333|332.85|0
1643230060000|2022-01-26 20:47:40|333.05|332.75|332.95|332.75|333.15|332.8|332.95|332.75|1
1643230070000|2022-01-26 20:47:50|333|332.8|333.05|332.8|333.05|332.8|333|332.75|0
1643230080000|2022-01-26 20:48:00|333.1|332.75|333.15|332.8|333.15|332.8|333.05|332.75|0
1643230090000|2022-01-26 20:48:10|333.1|332.85|333.3|332.95|333.3|333|333.1|332.85|0
1643230100000|2022-01-26 20:48:20|333.25|333|333.2|332.95|333.3|333|333.2|332.95|0
1643230110000|2022-01-26 20:48:30|333.15|332.85|332.95|332.75|333.15|332.85|332.95|332.75|1
1643230120000|2022-01-26 20:48:40|332.9|332.7|332.85|332.7|332.95|332.7|332.85|332.7|1
1643230130000|2022-01-26 20:48:50|332.8|332.5|332.9|332.6|332.9|332.65|332.8|332.5|2
1643230140000|2022-01-26 20:49:00||332.55||332.65||332.65||332.55|0
1643230150000|2022-01-26 20:49:10|333|332.7|332.9|332.5|333.05|332.7|332.9|332.5|0
1643230160000|2022-01-26 20:49:20||332.45||332.45||332.5||332.35|0
1643230190000|2022-01-26 20:49:50|333|332.5|333.05|332.7|333.05|332.7|332.95|332.5|0
1643230200000|2022-01-26 20:50:00|333.1|332.65|333|332.55|333.1|332.7|332.95|332.55|0
1643230210000|2022-01-26 20:50:10|332.95|332.5|333.05|332.7|333.05|332.7|332.95|332.5|0
1643230220000|2022-01-26 20:50:20|333|332.65|332.9|332.6|333|332.7|332.9|332.55|0
1643230230000|2022-01-26 20:50:30|332.95|332.65|332.9|332.6|332.95|332.65|332.9|332.6|0
1643230240000|2022-01-26 20:50:40|332.95|332.65|332.9|332.5|332.95|332.65|332.9|332.5|0
1643230260000|2022-01-26 20:51:00|332.95|332.55|332.95|332.5|332.95|332.6|332.9|332.5|1
1643230270000|2022-01-26 20:51:10|332.9|332.55|332.9|332.5|332.95|332.6|332.9|332.5|0
1643230280000|2022-01-26 20:51:20|332.95|332.55|332.95|332.65|332.95|332.65|332.9|332.55|0
1643230290000|2022-01-26 20:51:30|332.9|332.6|332.9|332.6|332.9|332.6|332.9|332.6|0
1643230300000|2022-01-26 20:51:40|332.85|332.55|332.7|332.5|332.85|332.55|332.7|332.5|0
1643230310000|2022-01-26 20:51:50|332.75||332.9||332.95||332.7||0
1643230320000|2022-01-26 20:52:00||332.45||332.4||332.45||332.4|0
1643230330000|2022-01-26 20:52:10|332.8|332.45|332.8|332.55|332.8|332.55|332.75|332.45|1
1643230340000|2022-01-26 20:52:20|332.75|332.5|332.75|332.5|332.8|332.5|332.75|332.5|2
1643230350000|2022-01-26 20:52:30||332.35||332.45||332.45||332.35|0
1643230360000|2022-01-26 20:52:40|332.7|332.4|332.7|332.35|332.7|332.45|332.7|332.35|0
1643230390000|2022-01-26 20:53:10||332.4||332.35||332.4||332.35|0
1643230400000|2022-01-26 20:53:20||332.4||332.35||332.4||332.35|0
1643230410000|2022-01-26 20:53:30||332.3||332.35||332.35||332.3|0
1643230430000|2022-01-26 20:53:50|332.75|332.4|332.7|332.35|332.75|332.4|332.7|332.35|0
1643230440000|2022-01-26 20:54:00|332.75|332.4|332.75|332.45|332.8|332.45|332.75|332.4|0
1643230450000|2022-01-26 20:54:10|332.8|332.5|332.8|332.65|332.8|332.65|332.75|332.5|0
1643230460000|2022-01-26 20:54:20|332.85|332.55|332.75|332.55|332.85|332.55|332.75|332.55|2
1643230470000|2022-01-26 20:54:30|332.7|332.6|332.9|332.55|332.9|332.6|332.7|332.55|10
1643230480000|2022-01-26 20:54:40|332.95|332.6|333.1|332.85|333.1|332.9|332.95|332.6|2
1643230490000|2022-01-26 20:54:50|333.15|332.9|333.15|332.95|333.15|332.95|333.15|332.85|0
1643230500000|2022-01-26 20:55:00|333|332.85|333.25|332.85|333.25|332.95|333|332.75|2
1643230510000|2022-01-26 20:55:10|333.15|332.9|333.25|332.95|333.3|333.05|333.15|332.9|0
1643230520000|2022-01-26 20:55:20|333.3|333|333.1|332.8|333.3|333.05|333.05|332.75|1
1643230530000|2022-01-26 20:55:30|333.05|332.85|333.15|332.9|333.25|332.95|333.05|332.85|0
1643230540000|2022-01-26 20:55:40|333.2|332.85|333.05|332.8|333.2|332.9|333.05|332.8|0
1643230550000|2022-01-26 20:55:50|333|332.7|332.95|332.7|333.1|332.7|332.9|332.7|2
1643230560000|2022-01-26 20:56:00|333|332.75|333.15|332.85|333.2|332.9|333|332.75|0
1643230570000|2022-01-26 20:56:10|333.2|332.8|333.2|332.85|333.25|332.9|333.1|332.75|0
1643230580000|2022-01-26 20:56:20|333.15|332.8|332.9|332.6|333.15|332.8|332.9|332.6|0
1643230590000|2022-01-26 20:56:30|333.05|332.65|332.95|332.7|333.05|332.7|332.95|332.6|0
1643230600000|2022-01-26 20:56:40|332.9|332.65|333|332.65|333.05|332.7|332.9|332.6|0
1643230610000|2022-01-26 20:56:50|332.95|332.6|333|332.65|333|332.7|332.9|332.6|0
1643230620000|2022-01-26 20:57:00|332.95|332.6|333|332.7|333.05|332.7|332.9|332.6|0
1643230630000|2022-01-26 20:57:10|333.05|332.65|333|332.7|333.05|332.7|333|332.65|0
1643230640000|2022-01-26 20:57:20|333.05||333.15||333.15||333||0
1643230660000|2022-01-26 20:57:40|333.2||333.2||333.2||333.2||0
1643230670000|2022-01-26 20:57:50|333.25|332.75|333.25|332.95|333.3|333|333.25|332.75|0
1643230680000|2022-01-26 20:58:00|333.3|332.9|333.3|332.95|333.3|333|333.25|332.9|0
1643230690000|2022-01-26 20:58:10|333.35|333|333.35|333.05|333.35|333.05|333.3|332.95|0
1643230700000|2022-01-26 20:58:20|333.3|333|333.25|333|333.3|333|333.2|333|0
1643230710000|2022-01-26 20:58:30|333.3||333.25||333.3||333.25||0
1643230720000|2022-01-26 20:58:40|333.3|332.95|333.25|332.95|333.3|332.95|333.2|332.9|0
1643230730000|2022-01-26 20:58:50|333.3|333|333.25|333.05|333.3|333.05|333.25|332.95|0
1643230740000|2022-01-26 20:59:00|333.3||333.3||333.35||333.25||0
1643230750000|2022-01-26 20:59:10|333.35|332.95|333.3|333|333.35|333.05|333.25|332.95|0
1643230760000|2022-01-26 20:59:20|333.35|333.05|333.3|333.05|333.35|333.05|333.3|333|0
1643230770000|2022-01-26 20:59:30|333.25|333|333.25|333|333.3|333.05|333.25|333|0
1643230780000|2022-01-26 20:59:40|333.2|332.95|333.2|332.95|333.25|333|333.2|332.95|2
1643230790000|2022-01-26 20:59:50|333.25|332.9|332.95|332.8|333.25|332.9|332.95|332.8|1
1643230800000|2022-01-26 21:00:00|333|332.85|333|332.8|333.2|332.85|333|332.8|0
1643230810000|2022-01-26 21:00:10|332.95|332.85|333.05|332.8|333.1|332.85|332.95|332.8|0
1643230820000|2022-01-26 21:00:20|333.1||333.05||333.1||333.05||0
1643230830000|2022-01-26 21:00:30|333.1|332.75|333.1|332.7|333.1|332.75|333.05|332.65|0
1643230840000|2022-01-26 21:00:40|333.05|332.75|333|332.75|333.05|332.8|333|332.75|0
1643230850000|2022-01-26 21:00:50|333.05|332.8|333|332.8|333.1|332.8|333|332.8|0
1643230860000|2022-01-26 21:01:00|333.05|332.7|333|332.7|333.05|332.7|332.95|332.7|0
1643230870000|2022-01-26 21:01:10|332.95|332.75|332.9|332.6|333.05|332.75|332.9|332.6|0
1643230880000|2022-01-26 21:01:20|332.95|332.65|332.9|332.7|333|332.7|332.9|332.6|0
1643230890000|2022-01-26 21:01:30|332.95||332.95||333||332.95||0
1643230900000|2022-01-26 21:01:40|333||332.95||333||332.95||0
1643230910000|2022-01-26 21:01:50|332.9|332.6|332.85|332.6|332.9|332.6|332.85|332.6|0
1643230920000|2022-01-26 21:02:00|332.9|332.65|332.8|332.6|332.9|332.65|332.8|332.6|0
1643230930000|2022-01-26 21:02:10|332.85||332.85||332.85||332.85||0
1643230940000|2022-01-26 21:02:20|332.9||332.95||332.95||332.9||0
1643230950000|2022-01-26 21:02:30||332.65||332.65||332.65||332.65|0
1643230970000|2022-01-26 21:02:50|333|332.7|333|332.7|333|332.7|333|332.7|0
1643230980000|2022-01-26 21:03:00|332.95|332.75|333.05|332.8|333.1|332.8|332.95|332.75|0
1643230990000|2022-01-26 21:03:10|333||333.05||333.05||333||0
1643231000000|2022-01-26 21:03:20|333||333.05||333.05||333||0
1643231010000|2022-01-26 21:03:30|333||333||333||333||0
1643231040000|2022-01-26 21:04:00|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.75|0
1643231050000|2022-01-26 21:04:10|333|332.8|333|332.8|333.05|332.8|333|332.8|1
1643231080000|2022-01-26 21:04:40|332.95||333||333||332.95||45
1643231090000|2022-01-26 21:04:50|333.05|332.85|333.05|332.85|333.05|332.85|333|332.75|0
1643231100000|2022-01-26 21:05:00|333|332.8|333|332.8|333.05|332.8|333|332.8|0
1643231110000|2022-01-26 21:05:10|333.05||333||333.05||333||0
1643231120000|2022-01-26 21:05:20|333.05||333.05||333.05||333||0
1643231130000|2022-01-26 21:05:30|333|332.85|333.1|332.85|333.1|332.9|333|332.8|0
1643231140000|2022-01-26 21:05:40|333.2|332.9|333.15|332.85|333.2|332.95|333.15|332.85|0
1643231150000|2022-01-26 21:05:50||332.8||332.6||332.8||332.6|1
1643231160000|2022-01-26 21:06:00|332.95|332.65|332.75|332.35|332.95|332.7|332.7|332.35|2
1643231170000|2022-01-26 21:06:10|332.7|332.4|332.95|332.65|333|332.65|332.7|332.4|4
1643231180000|2022-01-26 21:06:20|332.9|332.6|332.8|332.45|332.9|332.6|332.8|332.45|0
1643231190000|2022-01-26 21:06:30|332.85|332.4|332.8|332.4|332.85|332.4|332.6|332.3|1
1643231200000|2022-01-26 21:06:40|332.85|332.45|332.8|332.4|332.9|332.45|332.75|332.4|0
1643231210000|2022-01-26 21:06:50|332.85|332.45|332.95|332.5|332.95|332.7|332.85|332.45|1
1643231220000|2022-01-26 21:07:00|332.85|332.45|332.85|332.4|332.85|332.45|332.6|332.3|5
1643231230000|2022-01-26 21:07:10|332.95|332.45|332.85|332.4|332.95|332.7|332.85|332.4|2
1643231240000|2022-01-26 21:07:20|332.75|332.35|332.65|332.3|332.75|332.5|332.6|332.3|6
1643231250000|2022-01-26 21:07:30|332.6|332.5|332.65|332.3|332.65|332.5|332.6|332.3|3
1643231280000|2022-01-26 21:08:00|332.7|332.35|332.7|332.4|332.7|332.4|332.7|332.35|0
1643231290000|2022-01-26 21:08:10|332.75|332.45|332.75|332.45|332.75|332.45|332.75|332.45|0
1643231300000|2022-01-26 21:08:20|332.85|332.6|332.8|332.6|332.85|332.6|332.8|332.6|1
1643231310000|2022-01-26 21:08:30|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.6|1
1643231320000|2022-01-26 21:08:40||332.6||332.65||332.65||332.6|0
1643231330000|2022-01-26 21:08:50|332.95|332.6|332.85|332.45|332.95|332.65|332.8|332.45|9
1643231340000|2022-01-26 21:09:00|332.9|332.5|332.9|332.5|332.9|332.5|332.8|332.5|0
1643231350000|2022-01-26 21:09:10|332.85|332.45|332.9|332.7|332.9|332.7|332.8|332.45|1
1643231360000|2022-01-26 21:09:20|332.85|332.65|332.9|332.65|332.9|332.7|332.85|332.45|2
1643231370000|2022-01-26 21:09:30|333|332.7|333|332.7|333.1|332.8|332.95|332.45|2
1643231380000|2022-01-26 21:09:40|332.95|332.5|332.9|332.5|332.95|332.5|332.9|332.5|0
1643231390000|2022-01-26 21:09:50||332.55||332.7||332.7||332.55|0
1643231400000|2022-01-26 21:10:00|332.85|332.6|332.75|332.4|332.85|332.6|332.75|332.4|1
1643231410000|2022-01-26 21:10:10|332.8|332.45|332.8|332.45|332.8|332.45|332.75|332.4|0
1643231440000|2022-01-26 21:10:40|332.75||332.75||332.8||332.75||0
1643231450000|2022-01-26 21:10:50|332.8||332.8||332.8||332.75||0
1643231460000|2022-01-26 21:11:00|332.75||332.8||332.8||332.75||0
1643231470000|2022-01-26 21:11:10|332.75|332.5|332.8|332.45|332.8|332.5|332.75|332.45|1
1643231480000|2022-01-26 21:11:20|332.75|332.4|332.8|332.45|332.85|332.45|332.75|332.4|0
1643231490000|2022-01-26 21:11:30|332.85|332.4|332.75|332.4|332.85|332.45|332.75|332.4|0
1643231500000|2022-01-26 21:11:40||332.45||332.4||332.45||332.4|0
1643231510000|2022-01-26 21:11:50||332.45||332.4||332.45||332.4|0
1643231520000|2022-01-26 21:12:00||332.45||332.4||332.45||332.4|0
1643231550000|2022-01-26 21:12:30||332.35||332.4||332.4||332.35|0
1643231560000|2022-01-26 21:12:40||332.35||332.4||332.4||332.35|0
1643231590000|2022-01-26 21:13:10||332.35||332.4||332.4||332.35|0
1643231600000|2022-01-26 21:13:20||332.45||332.45||332.45||332.4|0
1643231610000|2022-01-26 21:13:30|332.8|332.4|332.8|332.45|332.8|332.45|332.8|332.4|0
1643231620000|2022-01-26 21:13:40|332.75|332.4|332.8|332.4|332.8|332.45|332.75|332.4|0
1643231630000|2022-01-26 21:13:50|332.75|332.45|332.75|332.4|332.8|332.45|332.75|332.4|0
1643231640000|2022-01-26 21:14:00|332.9|332.3|332.8|332.2|332.9|332.3|332.7|332.1|1
1643231650000|2022-01-26 21:14:10|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1643231660000|2022-01-26 21:14:20|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643231670000|2022-01-26 21:14:30|332.9|332.3|332.8|332.2|332.9|332.3|332.8|332.2|0
1643231680000|2022-01-26 21:14:40|332.9|332.3|332.8|332.2|332.9|332.3|332.8|332.2|0
1643231690000|2022-01-26 21:14:50|332.9|332.3|332.8|332.2|332.9|332.3|332.8|332.2|0
1643231710000|2022-01-26 21:15:10|332.9|332.3|333|332.4|333|332.4|332.8|332.2|0
1643231720000|2022-01-26 21:15:20|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|0
1643231730000|2022-01-26 21:15:30|333|332.4|333|332.4|333|332.4|332.9|332.3|0
1643231740000|2022-01-26 21:15:40|332.9|332.3|333|332.4|333|332.4|332.9|332.3|0
1643231760000|2022-01-26 21:16:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1643231770000|2022-01-26 21:16:10|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643231780000|2022-01-26 21:16:20|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643231790000|2022-01-26 21:16:30|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|0
1643231810000|2022-01-26 21:16:50|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1643231820000|2022-01-26 21:17:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|0
1643231830000|2022-01-26 21:17:10|332.8|332.2|332.9|332.3|332.9|332.3|332.7|332.1|0
1643231840000|2022-01-26 21:17:20|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643231850000|2022-01-26 21:17:30|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643231860000|2022-01-26 21:17:40|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643231870000|2022-01-26 21:17:50|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643231890000|2022-01-26 21:18:10|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643231910000|2022-01-26 21:18:30|333|332.4|333|332.4|333|332.4|333|332.4|0
1643231920000|2022-01-26 21:18:40|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643231930000|2022-01-26 21:18:50|333|332.4|333|332.4|333|332.4|333|332.4|0
1643231940000|2022-01-26 21:19:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1643231990000|2022-01-26 21:19:50|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232000000|2022-01-26 21:20:00|333|332.4|333|332.4|333|332.4|332.9|332.3|0
1643232020000|2022-01-26 21:20:20|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232030000|2022-01-26 21:20:30|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643232040000|2022-01-26 21:20:40|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232060000|2022-01-26 21:21:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232070000|2022-01-26 21:21:10|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643232080000|2022-01-26 21:21:20|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643232090000|2022-01-26 21:21:30|333|332.4|333|332.4|333.1|332.5|333|332.4|0
1643232120000|2022-01-26 21:22:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232130000|2022-01-26 21:22:10|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|0
1643232140000|2022-01-26 21:22:20|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232150000|2022-01-26 21:22:30|333.1|332.5|333.1|332.5|333.1|332.5|333|332.4|0
1643232160000|2022-01-26 21:22:40|333|332.4|333|332.4|333.1|332.5|333|332.4|0
1643232170000|2022-01-26 21:22:50|333.1|332.5|333.1|332.5|333.1|332.5|333|332.4|0
1643232200000|2022-01-26 21:23:20|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232210000|2022-01-26 21:23:30|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1643232220000|2022-01-26 21:23:40|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1643232230000|2022-01-26 21:23:50|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643232250000|2022-01-26 21:24:10|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643232260000|2022-01-26 21:24:20|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232280000|2022-01-26 21:24:40|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1643232340000|2022-01-26 21:25:40|333.1|332.5|333.1|332.5|333.1|332.5|333|332.4|0
1643232350000|2022-01-26 21:25:50|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232360000|2022-01-26 21:26:00|332.9|332.3|333|332.4|333|332.4|332.9|332.3|0
1643232370000|2022-01-26 21:26:10|332.9|332.3|333.1|332.5|333.1|332.5|332.9|332.3|0
1643232380000|2022-01-26 21:26:20|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232400000|2022-01-26 21:26:40|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232450000|2022-01-26 21:27:30|333.2|332.6|333.2|332.6|333.2|332.6|333.2|332.6|0
1643232480000|2022-01-26 21:28:00|333.1|332.5|333.2|332.6|333.2|332.6|333.1|332.5|0
1643232510000|2022-01-26 21:28:30|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232540000|2022-01-26 21:29:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232550000|2022-01-26 21:29:10|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232570000|2022-01-26 21:29:30|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232580000|2022-01-26 21:29:40|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232600000|2022-01-26 21:30:00|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|0
1643232670000|2022-01-26 21:31:10|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232680000|2022-01-26 21:31:20|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232720000|2022-01-26 21:32:00|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643232740000|2022-01-26 21:32:20|333|332.4|333|332.4|333.1|332.5|333|332.4|0
1643232750000|2022-01-26 21:32:30|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643232770000|2022-01-26 21:32:50|333|332.4|333.1|332.5|333.1|332.5|333|332.4|0
1643232780000|2022-01-26 21:33:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232790000|2022-01-26 21:33:10|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1643232820000|2022-01-26 21:33:40|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643232830000|2022-01-26 21:33:50|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232850000|2022-01-26 21:34:10|332.9|332.3|333|332.4|333|332.4|332.9|332.3|0
1643232860000|2022-01-26 21:34:20|332.9|332.3|333|332.4|333|332.4|332.9|332.3|0
1643232880000|2022-01-26 21:34:40|332.9|332.3|333|332.4|333|332.4|332.9|332.3|0
1643232890000|2022-01-26 21:34:50|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643232900000|2022-01-26 21:35:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1643232910000|2022-01-26 21:35:10|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|0
1643232920000|2022-01-26 21:35:20|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643232930000|2022-01-26 21:35:30|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|0
1643232950000|2022-01-26 21:35:50|332.7|332.1|332.7|332.1|332.8|332.2|332.6|332|0
1643232980000|2022-01-26 21:36:20|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643232990000|2022-01-26 21:36:30|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1643233000000|2022-01-26 21:36:40|332.8|332.2|332.8|332.2|332.8|332.2|332.7|332.1|0
1643233020000|2022-01-26 21:37:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643233030000|2022-01-26 21:37:10|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643233040000|2022-01-26 21:37:20|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643233080000|2022-01-26 21:38:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643233090000|2022-01-26 21:38:10|332.9|332.3|332.7|332.1|332.9|332.3|332.7|332.1|0
1643233100000|2022-01-26 21:38:20|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643233110000|2022-01-26 21:38:30|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|0
1643233150000|2022-01-26 21:39:10|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|0
1643233160000|2022-01-26 21:39:20|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1643233170000|2022-01-26 21:39:30|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643233180000|2022-01-26 21:39:40|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643233190000|2022-01-26 21:39:50|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|0
1643233230000|2022-01-26 21:40:30|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|0
1643233270000|2022-01-26 21:41:10|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|0
1643233300000|2022-01-26 21:41:40|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643233320000|2022-01-26 21:42:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1643233330000|2022-01-26 21:42:10|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|0
1643233340000|2022-01-26 21:42:20|333|332.4|332.9|332.3|333|332.4|332.9|332.3|0
1643233380000|2022-01-26 21:43:00|333|332.4|333|332.4|333|332.4|332.9|332.3|0
1643233390000|2022-01-26 21:43:10|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643233400000|2022-01-26 21:43:20|333|332.4|332.9|332.3|333|332.4|332.9|332.3|0
1643233420000|2022-01-26 21:43:40|333|332.4|332.9|332.3|333|332.4|332.9|332.3|0
1643233430000|2022-01-26 21:43:50|333|332.4|333|332.4|333|332.4|333|332.4|0
1643233460000|2022-01-26 21:44:20|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643233480000|2022-01-26 21:44:40|333.2|332.6|333.2|332.6|333.2|332.6|333.2|332.6|0
1643233500000|2022-01-26 21:45:00|333.1|332.5|333.1|332.5|333.2|332.6|333.1|332.5|0
1643233510000|2022-01-26 21:45:10|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|0
1643233520000|2022-01-26 21:45:20|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|0
1643233530000|2022-01-26 21:45:30|333.2|332.6|333.2|332.6|333.2|332.6|333.1|332.5|0
1643233560000|2022-01-26 21:46:00|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|0
1643233590000|2022-01-26 21:46:30|333.2|332.6|333.2|332.6|333.3|332.7|333.2|332.6|0
1643233600000|2022-01-26 21:46:40|333.3|332.7|333.3|332.7|333.3|332.7|333.2|332.6|0
1643233620000|2022-01-26 21:47:00|333.4|332.8|333.4|332.8|333.4|332.8|333.3|332.7|0
1643233640000|2022-01-26 21:47:20|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643233660000|2022-01-26 21:47:40|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1643233670000|2022-01-26 21:47:50|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1643233680000|2022-01-26 21:48:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643233690000|2022-01-26 21:48:10|333.4|332.8|333.4|332.8|333.5|332.9|333.4|332.8|0
1643233700000|2022-01-26 21:48:20|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643233750000|2022-01-26 21:49:10|333.4|332.8|333.5|332.9|333.5|332.9|333.4|332.8|0
1643233760000|2022-01-26 21:49:20|333.4|332.8|333.5|332.9|333.5|332.9|333.4|332.8|0
1643233770000|2022-01-26 21:49:30|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643233790000|2022-01-26 21:49:50|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643233800000|2022-01-26 21:50:00|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643233820000|2022-01-26 21:50:20|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643233830000|2022-01-26 21:50:30|333.3|332.7|333.2|332.6|333.3|332.7|333.2|332.6|0
1643233860000|2022-01-26 21:51:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|0
1643233870000|2022-01-26 21:51:10|333.2|332.6|333.2|332.6|333.2|332.6|333.2|332.6|0
1643233880000|2022-01-26 21:51:20|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|0
1643233890000|2022-01-26 21:51:30|333.2|332.6|333.3|332.7|333.3|332.7|333.2|332.6|0
1643233920000|2022-01-26 21:52:00|333.2|332.6|333.2|332.6|333.2|332.6|333.2|332.6|0
1643233930000|2022-01-26 21:52:10|333.3|332.7|333.2|332.6|333.3|332.7|333.2|332.6|0
1643233940000|2022-01-26 21:52:20|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|0
1643233960000|2022-01-26 21:52:40|333.2|332.6|333.2|332.6|333.2|332.6|333.2|332.6|0
1643233970000|2022-01-26 21:52:50|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|0
1643234040000|2022-01-26 21:54:00|333.2|332.6|333.3|332.7|333.3|332.7|333.2|332.6|0
1643234050000|2022-01-26 21:54:10|333.2|332.6|333.3|332.7|333.3|332.7|333.2|332.6|0
1643234070000|2022-01-26 21:54:30|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643234080000|2022-01-26 21:54:40|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1643234090000|2022-01-26 21:54:50|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643234100000|2022-01-26 21:55:00|333.4|332.8|333.4|332.8|333.5|332.9|333.4|332.8|0
1643234180000|2022-01-26 21:56:20|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643234210000|2022-01-26 21:56:50|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643234270000|2022-01-26 21:57:50|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643234280000|2022-01-26 21:58:00|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643234290000|2022-01-26 21:58:10|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1643234340000|2022-01-26 21:59:00|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|0
1643234370000|2022-01-26 21:59:30|333.4|332.8|333.5|332.9|333.5|332.9|333.4|332.8|0
1643234380000|2022-01-26 21:59:40|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643234390000|2022-01-26 21:59:50|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643234470000|2022-01-26 22:01:10|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643235140000|2022-01-26 22:12:20|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643235160000|2022-01-26 22:12:40|333.4|332.8|333.4|332.8|333.5|332.9|333.4|332.8|0
1643235170000|2022-01-26 22:12:50|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|0
1643235220000|2022-01-26 22:13:40|333.4|332.8|333.5|332.9|333.5|332.9|333.4|332.8|0
1643235250000|2022-01-26 22:14:10|333.4|332.8|333.5|332.9|333.5|332.9|333.4|332.8|0
1643235590000|2022-01-26 22:19:50|333.6|333|333.6|333|333.6|333|333.6|333|0
1643235600000|2022-01-26 22:20:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1643235610000|2022-01-26 22:20:10|333.6|333|333.7|333.1|333.7|333.1|333.6|333|0
1643235670000|2022-01-26 22:21:10|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1643235770000|2022-01-26 22:22:50|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1643235780000|2022-01-26 22:23:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1643235810000|2022-01-26 22:23:30|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|0
1643235910000|2022-01-26 22:25:10|334|333.4|334|333.4|334|333.4|334|333.4|0
1643236100000|2022-01-26 22:28:20|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1643236110000|2022-01-26 22:28:30|334|333.4|333.9|333.3|334|333.4|333.9|333.3|0
1643236260000|2022-01-26 22:31:00|334|333.4|334|333.4|334|333.4|334|333.4|0
1643236270000|2022-01-26 22:31:10|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1643236280000|2022-01-26 22:31:20|334|333.4|334|333.4|334|333.4|334|333.4|0
1643236290000|2022-01-26 22:31:30|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1643236370000|2022-01-26 22:32:50|334|333.4|334|333.4|334|333.4|334|333.4|0
1643236510000|2022-01-26 22:35:10|333.9|333.3|334|333.4|334|333.4|333.9|333.3|0
1643236530000|2022-01-26 22:35:30|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1643236540000|2022-01-26 22:35:40|334|333.4|334|333.4|334|333.4|334|333.4|0
1643236710000|2022-01-26 22:38:30|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1643236810000|2022-01-26 22:40:10|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643236860000|2022-01-26 22:41:00|334.1|333.5|334.2|333.6|334.2|333.6|334.1|333.5|0
1643236900000|2022-01-26 22:41:40|334.3|333.7|334.3|333.7|334.3|333.7|334.2|333.6|0
1643236920000|2022-01-26 22:42:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643236950000|2022-01-26 22:42:30|334.3|333.7|334.3|333.7|334.4|333.8|334.3|333.7|0
1643237160000|2022-01-26 22:46:00|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643237170000|2022-01-26 22:46:10|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1643237180000|2022-01-26 22:46:20|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643237220000|2022-01-26 22:47:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643237320000|2022-01-26 22:48:40|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|0
1643237330000|2022-01-26 22:48:50|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643237520000|2022-01-26 22:52:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1643237530000|2022-01-26 22:52:10|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643237570000|2022-01-26 22:52:50|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1643237870000|2022-01-26 22:57:50|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643237890000|2022-01-26 22:58:10|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1643237900000|2022-01-26 22:58:20|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643237910000|2022-01-26 22:58:30|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1643237920000|2022-01-26 22:58:40|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1643237930000|2022-01-26 22:58:50|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1643238000000|2022-01-26 23:00:00|334.6|334|334.8|334.2|334.8|334.2|334.6|334|0
1643238010000|2022-01-26 23:00:10|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1643238020000|2022-01-26 23:00:20|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1643238030000|2022-01-26 23:00:30|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643238040000|2022-01-26 23:00:40|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643238050000|2022-01-26 23:00:50|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643238070000|2022-01-26 23:01:10|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1643238080000|2022-01-26 23:01:20|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1643238110000|2022-01-26 23:01:50|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643238120000|2022-01-26 23:02:00|334.8|334.2|334.9|334.3|334.9|334.3|334.7|334.1|0
1643238130000|2022-01-26 23:02:10|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1643238140000|2022-01-26 23:02:20|335.2|334.6|335.1|334.5|335.3|334.7|335.1|334.5|0
1643238150000|2022-01-26 23:02:30|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1643238160000|2022-01-26 23:02:40|335.2|334.6|335.2|334.6|335.3|334.7|335.1|334.5|0
1643238170000|2022-01-26 23:02:50|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643238180000|2022-01-26 23:03:00|335|334.4|335|334.4|335|334.4|335|334.4|0
1643238200000|2022-01-26 23:03:20|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643238210000|2022-01-26 23:03:30|335|334.4|335.2|334.6|335.3|334.7|335|334.4|0
1643238220000|2022-01-26 23:03:40|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643238250000|2022-01-26 23:04:10|335.2|334.6|335.2|334.6|335.2|334.6|335.1|334.5|0
1643238260000|2022-01-26 23:04:20|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1643238270000|2022-01-26 23:04:30|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1643238280000|2022-01-26 23:04:40|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643238290000|2022-01-26 23:04:50|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643238300000|2022-01-26 23:05:00|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643238310000|2022-01-26 23:05:10|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1643238340000|2022-01-26 23:05:40|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1643238350000|2022-01-26 23:05:50|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643238370000|2022-01-26 23:06:10|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1643238380000|2022-01-26 23:06:20|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1643238390000|2022-01-26 23:06:30|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1643238400000|2022-01-26 23:06:40|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1643238440000|2022-01-26 23:07:20|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643238490000|2022-01-26 23:08:10|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643238500000|2022-01-26 23:08:20|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643238520000|2022-01-26 23:08:40|335.6|335|335.6|335|335.6|335|335.6|335|0
1643238530000|2022-01-26 23:08:50|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643238540000|2022-01-26 23:09:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643238570000|2022-01-26 23:09:30|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643238580000|2022-01-26 23:09:40|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643238590000|2022-01-26 23:09:50|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643238600000|2022-01-26 23:10:00|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643238610000|2022-01-26 23:10:10|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643238630000|2022-01-26 23:10:30|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643238640000|2022-01-26 23:10:40|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643238650000|2022-01-26 23:10:50|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643238670000|2022-01-26 23:11:10|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643238680000|2022-01-26 23:11:20|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643238690000|2022-01-26 23:11:30|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643238700000|2022-01-26 23:11:40|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643238710000|2022-01-26 23:11:50|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643238730000|2022-01-26 23:12:10|335.6|335|335.6|335|335.6|335|335.6|335|0
1643238740000|2022-01-26 23:12:20|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643238750000|2022-01-26 23:12:30|335.7|335.1|335.7|335.1|335.7|335.1|335.6|335|0
1643238770000|2022-01-26 23:12:50|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1643238790000|2022-01-26 23:13:10|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643238810000|2022-01-26 23:13:30|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643238820000|2022-01-26 23:13:40|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643238840000|2022-01-26 23:14:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643238860000|2022-01-26 23:14:20|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643238880000|2022-01-26 23:14:40|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643238890000|2022-01-26 23:14:50|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643238900000|2022-01-26 23:15:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643238910000|2022-01-26 23:15:10|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643238920000|2022-01-26 23:15:20|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643238930000|2022-01-26 23:15:30|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643238940000|2022-01-26 23:15:40|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643238950000|2022-01-26 23:15:50|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643238960000|2022-01-26 23:16:00|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|0
1643238970000|2022-01-26 23:16:10|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643239000000|2022-01-26 23:16:40|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643239010000|2022-01-26 23:16:50|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643239040000|2022-01-26 23:17:20|335.6|335|335.6|335|335.6|335|335.6|335|0
1643239080000|2022-01-26 23:18:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1643239090000|2022-01-26 23:18:10|335.5|334.9|335.5|334.9|335.6|335|335.5|334.9|0
1643239110000|2022-01-26 23:18:30|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643239120000|2022-01-26 23:18:40|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643239130000|2022-01-26 23:18:50|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643239140000|2022-01-26 23:19:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1643239160000|2022-01-26 23:19:20|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|0
1643239170000|2022-01-26 23:19:30|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643239210000|2022-01-26 23:20:10|335.6|335|335.6|335|335.6|335|335.6|335|0
1643239230000|2022-01-26 23:20:30|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643239240000|2022-01-26 23:20:40|335.6|335|335.6|335|335.6|335|335.6|335|0
1643239250000|2022-01-26 23:20:50|335.7|335.1|335.7|335.1|335.7|335.1|335.6|335|0
1643239350000|2022-01-26 23:22:30|335.6|335|335.6|335|335.6|335|335.6|335|0
1643239370000|2022-01-26 23:22:50|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643239380000|2022-01-26 23:23:00|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643239390000|2022-01-26 23:23:10|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643239400000|2022-01-26 23:23:20|335.7|335.1|335.7|335.1|335.7|335.1|335.6|335|0
1643239420000|2022-01-26 23:23:40|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643239480000|2022-01-26 23:24:40|335.6|335|335.6|335|335.6|335|335.6|335|0
1643239490000|2022-01-26 23:24:50|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643239510000|2022-01-26 23:25:10|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643239540000|2022-01-26 23:25:40|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643239580000|2022-01-26 23:26:20|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643239600000|2022-01-26 23:26:40|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643239620000|2022-01-26 23:27:00|335.6|335|335.6|335|335.6|335|335.6|335|0
1643239670000|2022-01-26 23:27:50|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643239680000|2022-01-26 23:28:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1643239750000|2022-01-26 23:29:10|335.6|335|335.6|335|335.6|335|335.6|335|0
1643239760000|2022-01-26 23:29:20|335.7|335.1|335.7|335.1|335.7|335.1|335.6|335|0
1643239800000|2022-01-26 23:30:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643239820000|2022-01-26 23:30:20|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643239830000|2022-01-26 23:30:30|335.8|335.2|335.9|335.3|336|335.4|335.8|335.2|0
1643239850000|2022-01-26 23:30:50|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643239860000|2022-01-26 23:31:00|336|335.4|336|335.4|336|335.4|335.9|335.3|0
1643239870000|2022-01-26 23:31:10|335.9|335.3|335.9|335.3|336|335.4|335.9|335.3|0
1643239920000|2022-01-26 23:32:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643239930000|2022-01-26 23:32:10|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643239940000|2022-01-26 23:32:20|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643239950000|2022-01-26 23:32:30|336|335.4|336|335.4|336|335.4|335.9|335.3|0
1643239960000|2022-01-26 23:32:40|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643239970000|2022-01-26 23:32:50|335.9|335.3|335.9|335.3|336|335.4|335.9|335.3|0
1643239980000|2022-01-26 23:33:00|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643239990000|2022-01-26 23:33:10|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643240010000|2022-01-26 23:33:30|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643240020000|2022-01-26 23:33:40|336|335.4|336|335.4|336|335.4|336|335.4|0
1643240030000|2022-01-26 23:33:50|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643240050000|2022-01-26 23:34:10|336.1|335.5|336.1|335.5|336.1|335.5|336.1|335.5|0
1643240060000|2022-01-26 23:34:20|336|335.4|336.1|335.5|336.1|335.5|336|335.4|0
1643240070000|2022-01-26 23:34:30|336|335.4|336|335.4|336.1|335.5|336|335.4|0
1643240080000|2022-01-26 23:34:40|336.1|335.5|336|335.4|336.1|335.5|336|335.4|0
1643240130000|2022-01-26 23:35:30|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643240150000|2022-01-26 23:35:50|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643240160000|2022-01-26 23:36:00|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643240170000|2022-01-26 23:36:10|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643240260000|2022-01-26 23:37:40|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643240310000|2022-01-26 23:38:30|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643240320000|2022-01-26 23:38:40|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643240370000|2022-01-26 23:39:30|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643240400000|2022-01-26 23:40:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643240410000|2022-01-26 23:40:10|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643240420000|2022-01-26 23:40:20|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|0
1643240460000|2022-01-26 23:41:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643240470000|2022-01-26 23:41:10|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643240510000|2022-01-26 23:41:50|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643240570000|2022-01-26 23:42:50|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643240580000|2022-01-26 23:43:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643240600000|2022-01-26 23:43:20|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643240610000|2022-01-26 23:43:30|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|0
1643240620000|2022-01-26 23:43:40|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643240640000|2022-01-26 23:44:00|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|0
1643240650000|2022-01-26 23:44:10|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643240660000|2022-01-26 23:44:20|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|0
1643240680000|2022-01-26 23:44:40|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643240690000|2022-01-26 23:44:50|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643240700000|2022-01-26 23:45:00|335.9|335.3|335.9|335.3|336|335.4|335.9|335.3|0
1643240710000|2022-01-26 23:45:10|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643240760000|2022-01-26 23:46:00|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643240770000|2022-01-26 23:46:10|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643240780000|2022-01-26 23:46:20|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643240790000|2022-01-26 23:46:30|336|335.4|335.9|335.3|336|335.4|335.9|335.3|0
1643240800000|2022-01-26 23:46:40|336|335.4|336|335.4|336|335.4|336|335.4|0
1643240810000|2022-01-26 23:46:50|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643240830000|2022-01-26 23:47:10|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643240850000|2022-01-26 23:47:30|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643240860000|2022-01-26 23:47:40|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643240870000|2022-01-26 23:47:50|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643240880000|2022-01-26 23:48:00|336|335.4|336|335.4|336|335.4|336|335.4|0
1643240890000|2022-01-26 23:48:10|335.9|335.3|336|335.4|336|335.4|335.9|335.3|0
1643240900000|2022-01-26 23:48:20|335.9|335.3|335.9|335.3|336|335.4|335.9|335.3|0
1643241000000|2022-01-26 23:50:00|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643241010000|2022-01-26 23:50:10|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1643241020000|2022-01-26 23:50:20|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643241040000|2022-01-26 23:50:40|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643241050000|2022-01-26 23:50:50|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643241070000|2022-01-26 23:51:10|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643241100000|2022-01-26 23:51:40|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643241150000|2022-01-26 23:52:30|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643241170000|2022-01-26 23:52:50|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1643241180000|2022-01-26 23:53:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643241190000|2022-01-26 23:53:10|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643241230000|2022-01-26 23:53:50|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643241300000|2022-01-26 23:55:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1643241310000|2022-01-26 23:55:10|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1643241330000|2022-01-26 23:55:30|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643241340000|2022-01-26 23:55:40|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|0
1643241350000|2022-01-26 23:55:50|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|0
1643241370000|2022-01-26 23:56:10|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643241380000|2022-01-26 23:56:20|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643241390000|2022-01-26 23:56:30|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643241450000|2022-01-26 23:57:30|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1643241490000|2022-01-26 23:58:10|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643241500000|2022-01-26 23:58:20|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1643241590000|2022-01-26 23:59:50|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1643241600000|2022-01-27 00:00:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1643241610000|2022-01-27 00:00:10|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643241620000|2022-01-27 00:00:20|335.7|335.1|335.5|334.9|335.7|335.1|335.4|334.8|0
1643241630000|2022-01-27 00:00:30|335.6|335|335.6|335|335.6|335|335.6|335|0
1643241640000|2022-01-27 00:00:40|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643241650000|2022-01-27 00:00:50|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1643241660000|2022-01-27 00:01:00|335.5|334.9|335.5|334.9|335.6|335|335.5|334.9|0
1643241740000|2022-01-27 00:02:20|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1643241760000|2022-01-27 00:02:40|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1643241770000|2022-01-27 00:02:50|335.6|335|335.6|335|335.6|335|335.5|334.9|0
1643241780000|2022-01-27 00:03:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1643241790000|2022-01-27 00:03:10|335.5|334.9|335.5|334.9|335.6|335|335.5|334.9|0
1643241800000|2022-01-27 00:03:20|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1643241810000|2022-01-27 00:03:30|335.6|335|335.6|335|335.6|335|335.6|335|0
1643241830000|2022-01-27 00:03:50|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1643241850000|2022-01-27 00:04:10|335.6|335|335.6|335|335.6|335|335.6|335|0
1643241910000|2022-01-27 00:05:10|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1643241920000|2022-01-27 00:05:20|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643241980000|2022-01-27 00:06:20|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|0
1643241990000|2022-01-27 00:06:30|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1643242070000|2022-01-27 00:07:50|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|0
1643242080000|2022-01-27 00:08:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242090000|2022-01-27 00:08:10|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|0
1643242100000|2022-01-27 00:08:20|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242110000|2022-01-27 00:08:30|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643242120000|2022-01-27 00:08:40|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242130000|2022-01-27 00:08:50|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242140000|2022-01-27 00:09:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242150000|2022-01-27 00:09:10|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242160000|2022-01-27 00:09:20|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643242170000|2022-01-27 00:09:30|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242180000|2022-01-27 00:09:40|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242210000|2022-01-27 00:10:10|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643242250000|2022-01-27 00:10:50|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242260000|2022-01-27 00:11:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1643242270000|2022-01-27 00:11:10|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|0
1643242290000|2022-01-27 00:11:30|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643242300000|2022-01-27 00:11:40|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1643242330000|2022-01-27 00:12:10|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1643242350000|2022-01-27 00:12:30|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643242360000|2022-01-27 00:12:40|335|334.4|335|334.4|335|334.4|335|334.4|0
1643242370000|2022-01-27 00:12:50|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1643242380000|2022-01-27 00:13:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1643242390000|2022-01-27 00:13:10|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1643242400000|2022-01-27 00:13:20|335|334.4|335|334.4|335|334.4|335|334.4|0
1643242410000|2022-01-27 00:13:30|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1643242420000|2022-01-27 00:13:40|335.1|334.5|335.1|334.5|335.1|334.5|335|334.4|0
1643242430000|2022-01-27 00:13:50|335|334.4|335|334.4|335|334.4|335|334.4|0
1643242460000|2022-01-27 00:14:20|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643242470000|2022-01-27 00:14:30|335|334.4|335|334.4|335|334.4|334.9|334.3|0
1643242510000|2022-01-27 00:15:10|334.9|334.3|334.9|334.3|335|334.4|334.9|334.3|0
1643242560000|2022-01-27 00:16:00|335|334.4|335|334.4|335|334.4|335|334.4|0
1643242570000|2022-01-27 00:16:10|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643242580000|2022-01-27 00:16:20|335|334.4|334.9|334.3|335|334.4|334.9|334.3|0
1643242590000|2022-01-27 00:16:30|335|334.4|334.9|334.3|335|334.4|334.9|334.3|0
1643242600000|2022-01-27 00:16:40|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|0
1643242610000|2022-01-27 00:16:50|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|0
1643242620000|2022-01-27 00:17:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643242630000|2022-01-27 00:17:10|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643242640000|2022-01-27 00:17:20|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643242650000|2022-01-27 00:17:30|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1643242660000|2022-01-27 00:17:40|334.8|334.2|334.7|334.1|334.9|334.3|334.7|334.1|0
1643242710000|2022-01-27 00:18:30|334.6|334|334.6|334|334.6|334|334.6|334|0
1643242760000|2022-01-27 00:19:20|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643242770000|2022-01-27 00:19:30|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643242790000|2022-01-27 00:19:50|334.6|334|334.6|334|334.6|334|334.6|334|0
1643242800000|2022-01-27 00:20:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1643242810000|2022-01-27 00:20:10|334.4|333.8|334.4|333.8|334.5|333.9|334.4|333.8|0
1643242820000|2022-01-27 00:20:20|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|0
1643242830000|2022-01-27 00:20:30|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643242850000|2022-01-27 00:20:50|334.6|334|334.6|334|334.6|334|334.6|334|0
1643242860000|2022-01-27 00:21:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643242890000|2022-01-27 00:21:30|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643242900000|2022-01-27 00:21:40|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|0
1643242930000|2022-01-27 00:22:10|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643242950000|2022-01-27 00:22:30|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|0
1643242980000|2022-01-27 00:23:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1643242990000|2022-01-27 00:23:10|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1643243040000|2022-01-27 00:24:00|334.7|334.1|334.7|334.1|334.7|334.1|334.6|334|0
1643243050000|2022-01-27 00:24:10|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1643243220000|2022-01-27 00:27:00|334.7|334.1|334.7|334.1|334.8|334.2|334.7|334.1|0
1643243240000|2022-01-27 00:27:20|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1643243250000|2022-01-27 00:27:30|334.8|334.2|334.8|334.2|334.8|334.2|334.7|334.1|0
1643243260000|2022-01-27 00:27:40|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1643243270000|2022-01-27 00:27:50|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1643243280000|2022-01-27 00:28:00|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1643243290000|2022-01-27 00:28:10|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1643243320000|2022-01-27 00:28:40|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1643243360000|2022-01-27 00:29:20|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1643243370000|2022-01-27 00:29:30|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|0
1643243390000|2022-01-27 00:29:50|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|0
1643243400000|2022-01-27 00:30:00|334.75|333.35|334.2|333.9|335|333.9|333.9|333.35|5641
1643243410000|2022-01-27 00:30:10|334.3|333.85|334.35|334.05|334.35|334.1|334.2|333.85|108
1643243420000|2022-01-27 00:30:20|334.3|334|334.05|333.85|334.35|334.05|334.05|333.85|689
1643243430000|2022-01-27 00:30:30|334.15|333.75|334.1|333.85|334.15|333.85|334.05|333.75|37
1643243440000|2022-01-27 00:30:40|334|333.8|333.95|333.75|334|333.8|333.95|333.65|11
1643243450000|2022-01-27 00:30:50|334|333.8|334|333.8|334|333.8|334|333.8|2
1643243460000|2022-01-27 00:31:00|333.95|333.75|333.8|333.6|333.95|333.8|333.8|333.6|28
1643243470000|2022-01-27 00:31:10|333.75|333.5|333.8|333.55|333.8|333.55|333.75|333.5|3
1643243480000|2022-01-27 00:31:20|333.75|333.5|333.5|333.2|333.75|333.55|333.5|333.2|4
1643243490000|2022-01-27 00:31:30|333.45|333.15|333.5|333.25|333.5|333.25|333.3|333|34
1643243500000|2022-01-27 00:31:40|333.45|333.2|333.4|333.2|333.5|333.25|333.4|333.15|5
1643243510000|2022-01-27 00:31:50|333.45|333.15|333.45|333.2|333.45|333.25|333.4|333.15|2
1643243520000|2022-01-27 00:32:00|333.4|333.25|333.3|333.05|333.4|333.25|333.3|333.05|0
1643243530000|2022-01-27 00:32:10|333.25|333|333.2|333|333.25|333.1|333.2|332.95|3
1643243540000|2022-01-27 00:32:20|333.15|332.85|333.25|332.95|333.25|332.95|333|332.75|43
1643243550000|2022-01-27 00:32:30|333.45|333|333.35|333.1|333.45|333.15|333.35|333|9
1643243560000|2022-01-27 00:32:40|333.3|333.05|333.3|333.05|333.3|333.1|333.3|333.05|1
1643243570000|2022-01-27 00:32:50||333||333.05||333.1||333|0
1643243580000|2022-01-27 00:33:00|333.25|332.95|333.25|333|333.25|333.1|333.15|332.95|9
1643243590000|2022-01-27 00:33:10|333.2|332.95|333.25|333|333.25|333|333.2|332.95|0
1643243600000|2022-01-27 00:33:20|333.2|332.95|333.15|332.9|333.2|332.95|333.15|332.9|1
1643243610000|2022-01-27 00:33:30|333.1|332.85|333.1|332.85|333.1|332.85|333.1|332.85|1
1643243620000|2022-01-27 00:33:40|333.05|332.8|333|332.75|333.05|332.8|332.95|332.75|0
1643243630000|2022-01-27 00:33:50|332.95|332.7|332.95|332.7|333|332.7|332.9|332.7|1
1643243640000|2022-01-27 00:34:00|332.9|332.65|332.95|332.7|332.95|332.7|332.9|332.65|3
1643243650000|2022-01-27 00:34:10|332.9||332.9||332.95||332.9||1
1643243660000|2022-01-27 00:34:20|332.85|332.65|332.85|332.65|332.9|332.65|332.8|332.55|0
1643243670000|2022-01-27 00:34:30|332.9|332.7|332.9|332.7|332.95|332.7|332.9|332.7|1
1643243680000|2022-01-27 00:34:40|332.95|332.75|333|332.8|333|332.8|332.9|332.75|2
1643243690000|2022-01-27 00:34:50|332.95|332.7|332.95|332.7|332.95|332.7|332.9|332.7|3
1643243700000|2022-01-27 00:35:00|332.9||332.9||332.9||332.9||1
1643243710000|2022-01-27 00:35:10|332.85|332.6|332.85|332.6|332.9|332.6|332.85|332.6|2
1643243720000|2022-01-27 00:35:20|332.8|332.55|332.75|332.55|332.8|332.55|332.75|332.55|0
1643243730000|2022-01-27 00:35:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1643243740000|2022-01-27 00:35:40|332.65|332.45|332.6|332.4|332.65|332.45|332.55|332.4|2
1643243750000|2022-01-27 00:35:50|332.65||332.6||332.65||332.6||6
1643243760000|2022-01-27 00:36:00|332.55|332.35|332.6|332.35|332.6|332.35|332.55|332.3|5
1643243770000|2022-01-27 00:36:10|332.55|332.3|332.45|332.25|332.55|332.3|332.45|332.25|0
1643243780000|2022-01-27 00:36:20|332.4|332.2|332.45|332.2|332.45|332.2|332.35|332.2|2
1643243790000|2022-01-27 00:36:30|332.4||332.45||332.45||332.4||0
1643243800000|2022-01-27 00:36:40||332.25||332.25||332.25||332.25|1
1643243810000|2022-01-27 00:36:50|332.55|332.3|332.6|332.35|332.6|332.35|332.55|332.3|5
1643243820000|2022-01-27 00:37:00|332.55|332.4|332.5|332.3|332.55|332.4|332.4|332.25|13
1643243830000|2022-01-27 00:37:10|332.45|332.25|332.4|332.25|332.45|332.25|332.4|332.25|1
1643243840000|2022-01-27 00:37:20|332.45||332.45||332.45||332.45||4
1643243850000|2022-01-27 00:37:30|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|3
1643243860000|2022-01-27 00:37:40|332.35|332.15|332.3|332.05|332.35|332.15|332.3|332.05|7
1643243870000|2022-01-27 00:37:50|332.25|332.15|332.2|332.05|332.3|332.15|332.2|332.05|5
1643243880000|2022-01-27 00:38:00|332.25|332|332.2|332|332.25|332|332.2|332|16
1643243890000|2022-01-27 00:38:10|332.15|331.95|332.1|331.9|332.15|331.95|332.05|331.85|16
1643243900000|2022-01-27 00:38:20|332.05|331.85|332.15|331.9|332.15|331.9|332.05|331.85|5
1643243910000|2022-01-27 00:38:30|332.1||332.1||332.1||332.05||1
1643243920000|2022-01-27 00:38:40|332.05|331.85|331.95|331.75|332.05|331.85|331.95|331.75|14
1643243930000|2022-01-27 00:38:50|331.9||331.95||331.95||331.9||2
1643243940000|2022-01-27 00:39:00|332||331.95||332||331.95||0
1643243950000|2022-01-27 00:39:10|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|4
1643243960000|2022-01-27 00:39:20|331.85|331.65|331.85|331.65|331.9|331.65|331.85|331.65|1
1643243970000|2022-01-27 00:39:30|331.8||331.9||331.9||331.8||4
1643243980000|2022-01-27 00:39:40|331.85||331.85||331.9||331.85||0
1643243990000|2022-01-27 00:39:50|331.8||331.85||331.85||331.8||3
1643244000000|2022-01-27 00:40:00|331.9|331.7|332.45|332.2|332.5|332.3|331.9|331.7|66
1643244010000|2022-01-27 00:40:10|332.25|332.15|332.25|332.05|332.35|332.2|332.25|332|26
1643244020000|2022-01-27 00:40:20|332.2|332|332.1|331.9|332.2|332|332.1|331.85|0
1643244030000|2022-01-27 00:40:30|332.2|331.95|331.85|331.6|332.2|331.95|331.85|331.55|32
1643244040000|2022-01-27 00:40:40|331.8|331.55|331.7|331.45|331.8|331.55|331.7|331.45|5
1643244050000|2022-01-27 00:40:50|331.75|331.55|331.7|331.5|331.75|331.55|331.7|331.5|9
1643244060000|2022-01-27 00:41:00|331.75||331.75||331.75||331.7||2
1643244070000|2022-01-27 00:41:10|331.7|331.45|331.55|331.3|331.7|331.45|331.5|331.3|61
1643244080000|2022-01-27 00:41:20|331.5|331.25|331.4|331.2|331.5|331.25|331.2|331.05|118
1643244090000|2022-01-27 00:41:30|331.35|331.35|331.8|331.6|331.8|331.6|331.35|331.35|22
1643244100000|2022-01-27 00:41:40|331.85|331.7|331.85|331.65|331.9|331.7|331.85|331.65|8
1643244110000|2022-01-27 00:41:50|331.9|331.75|331.85|331.65|331.95|331.75|331.85|331.65|17
1643244120000|2022-01-27 00:42:00|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|9
1643244130000|2022-01-27 00:42:10|331.95|331.8|332|331.8|332.05|331.85|331.9|331.75|11
1643244140000|2022-01-27 00:42:20|331.95|331.75|331.95|331.75|331.95|331.8|331.9|331.7|3
1643244150000|2022-01-27 00:42:30|331.85|331.7|331.8|331.6|331.85|331.7|331.8|331.6|22
1643244160000|2022-01-27 00:42:40|331.85||331.85||331.85||331.85||1
1643244170000|2022-01-27 00:42:50|331.8||331.8||331.8||331.8||2
1643244180000|2022-01-27 00:43:00|331.85|331.65|331.8|331.65|331.85|331.65|331.8|331.65|0
1643244190000|2022-01-27 00:43:10|331.85||331.85||331.85||331.85||1
1643244200000|2022-01-27 00:43:20||331.7||331.7||331.7||331.7|3
1643244210000|2022-01-27 00:43:30|331.95|331.75|331.85|331.65|331.95|331.75|331.85|331.65|23
1643244220000|2022-01-27 00:43:40||331.7||331.65||331.7||331.65|1
1643244240000|2022-01-27 00:44:00|331.8|331.55|331.75|331.55|331.8|331.55|331.75|331.55|9
1643244250000|2022-01-27 00:44:10||331.6||331.55||331.6||331.55|0
1643244260000|2022-01-27 00:44:20|331.7||331.75||331.75||331.7||7
1643244270000|2022-01-27 00:44:30|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|1
1643244280000|2022-01-27 00:44:40|331.75|331.55|331.7|331.5|331.75|331.55|331.7|331.5|5
1643244290000|2022-01-27 00:44:50|||||||||2
1643244300000|2022-01-27 00:45:00|331.65||331.7||331.7||331.65||7
1643244310000|2022-01-27 00:45:10|331.65|331.45|331.8|331.65|331.8|331.65|331.65|331.45|12
1643244320000|2022-01-27 00:45:20|331.85|331.6|331.95|331.7|331.95|331.7|331.85|331.6|1
1643244330000|2022-01-27 00:45:30|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.7|0
1643244340000|2022-01-27 00:45:40|332|331.75|332|331.75|332|331.75|332|331.75|7
1643244350000|2022-01-27 00:45:50|331.95|331.8|332|331.8|332|331.8|331.95|331.8|0
1643244360000|2022-01-27 00:46:00|332.05|331.85|332.15|331.95|332.2|331.95|332.05|331.85|10
1643244370000|2022-01-27 00:46:10|332.25|332.05|332.25|332.05|332.25|332.05|332.25|332|9
1643244380000|2022-01-27 00:46:20||332||332.1||332.1||332|3
1643244390000|2022-01-27 00:46:30|332.2|332.05|332.2|331.95|332.2|332.05|332.2|331.95|1
1643244400000|2022-01-27 00:46:40|332.15|332|332.25|332.05|332.25|332.05|332.15|332|0
1643244410000|2022-01-27 00:46:50||332.1||332.05||332.1||332.05|2
1643244420000|2022-01-27 00:47:00||332.1||332.05||332.1||332.05|1
1643244430000|2022-01-27 00:47:10|||||||||1
1643244440000|2022-01-27 00:47:20|||||||||1
1643244450000|2022-01-27 00:47:30|332.2|332|332.15|331.95|332.2|332|332.15|331.95|8
1643244460000|2022-01-27 00:47:40|332.2|332|332.2|332|332.2|332|332.2|332|1
1643244470000|2022-01-27 00:47:50|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|21
1643244480000|2022-01-27 00:48:00|332.25|332.05|332.25|332.05|332.25|332.05|332.25|332.05|3
1643244490000|2022-01-27 00:48:10||332.1||332.05||332.1||332.05|5
1643244520000|2022-01-27 00:48:40|332.2|332|332.15|331.95|332.2|332|332.15|331.95|12
1643244530000|2022-01-27 00:48:50|332.1||332.1||332.1||332.1||3
1643244540000|2022-01-27 00:49:00|332.15|331.9|332.3|332.05|332.4|332.25|332.15|331.9|32
1643244550000|2022-01-27 00:49:10|332.25||332.25||332.25||332.25||1
1643244560000|2022-01-27 00:49:20|332.2|332|332.2|332.05|332.2|332.05|332.2|332|3
1643244570000|2022-01-27 00:49:30|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|0
1643244580000|2022-01-27 00:49:40||332.05||332||332.05||332|0
1643244590000|2022-01-27 00:49:50|332.2|332.05|332.2|332|332.2|332.05|332.2|332|1
1643244600000|2022-01-27 00:50:00|332.25|331.95|332.25|332.05|332.25|332.05|332.25|331.95|5
1643244610000|2022-01-27 00:50:10|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|3
1643244620000|2022-01-27 00:50:20|332.25|332.05|332.25|332.05|332.25|332.05|332.25|332.05|10
1643244630000|2022-01-27 00:50:30|332.2|332.1|332.2|332.05|332.2|332.1|332.2|332.05|8
1643244640000|2022-01-27 00:50:40|332.15|332|332.1|331.9|332.15|332|332.1|331.9|1
1643244650000|2022-01-27 00:50:50|332.05|331.95|332.05|331.85|332.05|331.95|332.05|331.85|2
1643244660000|2022-01-27 00:51:00|332|331.8|332.15|331.95|332.15|331.95|331.95|331.8|5
1643244670000|2022-01-27 00:51:10|332.2|332|332.15|331.95|332.2|332|332.1|331.9|2
1643244690000|2022-01-27 00:51:30|||||||||1
1643244700000|2022-01-27 00:51:40|332.2|331.9|332.15|331.9|332.2|331.9|332.1|331.9|1
1643244710000|2022-01-27 00:51:50|332.1|331.95|332.05|331.85|332.1|331.95|332.05|331.85|1
1643244720000|2022-01-27 00:52:00|332|331.8|332.05|331.85|332.05|331.85|332|331.8|0
1643244730000|2022-01-27 00:52:10|332|331.8|332|331.8|332|331.8|331.95|331.8|7
1643244740000|2022-01-27 00:52:20|331.95|331.75|331.95|331.75|331.95|331.75|331.95|331.75|3
1643244750000|2022-01-27 00:52:30|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|1
1643244760000|2022-01-27 00:52:40|331.85|331.65|331.95|331.75|331.95|331.75|331.85|331.65|6
1643244770000|2022-01-27 00:52:50|332|331.8|332.15|331.9|332.25|332.05|332|331.8|25
1643244780000|2022-01-27 00:53:00|332.2|331.95|332.1|331.9|332.2|332|332.1|331.85|214
1643244790000|2022-01-27 00:53:10|332.15|331.95|332.1|331.9|332.15|331.95|332.1|331.9|4
1643244800000|2022-01-27 00:53:20|332.05|331.85|332.05|331.85|332.1|331.85|332.05|331.85|2
1643244810000|2022-01-27 00:53:30|332|331.75|332.2|332|332.2|332|331.95|331.7|7
1643244820000|2022-01-27 00:53:40|||||||||3
1643244830000|2022-01-27 00:53:50|332.15|331.95|332.15|331.95|332.2|332|332.15|331.95|5
1643244840000|2022-01-27 00:54:00|332.2|331.9|332.15|331.95|332.2|332|332.15|331.9|4
1643244850000|2022-01-27 00:54:10|332.1|331.85|332.1|331.9|332.1|331.9|332.1|331.85|1120
1643244860000|2022-01-27 00:54:20|332.05|331.85|332.05|331.8|332.05|331.85|332.05|331.8|42
1643244870000|2022-01-27 00:54:30|332|331.85|331.95|331.75|332|331.85|331.95|331.75|2
1643244880000|2022-01-27 00:54:40|331.9|331.7|331.95|331.7|332|331.75|331.9|331.7|0
1643244890000|2022-01-27 00:54:50|331.9|331.75|331.8|331.65|331.9|331.75|331.8|331.65|2
1643244900000|2022-01-27 00:55:00|331.85|331.55|331.75|331.55|331.85|331.65|331.7|331.55|8
1643244910000|2022-01-27 00:55:10||331.6||331.6||331.6||331.6|0
1643244920000|2022-01-27 00:55:20|331.7|331.55|331.65|331.45|331.7|331.55|331.65|331.45|7
1643244930000|2022-01-27 00:55:30|331.7|331.5|331.65|331.45|331.7|331.5|331.65|331.45|4
1643244940000|2022-01-27 00:55:40|331.7|331.5|331.7|331.5|331.7|331.5|331.65|331.5|1
1643244950000|2022-01-27 00:55:50|||||||||1
1643244960000|2022-01-27 00:56:00|331.65|331.45|331.65|331.45|331.7|331.5|331.65|331.45|2
1643244970000|2022-01-27 00:56:10|331.6|331.4|331.55|331.35|331.6|331.4|331.55|331.35|4
1643244980000|2022-01-27 00:56:20|331.6||331.55||331.6||331.55||1
1643244990000|2022-01-27 00:56:30|331.5||331.55||331.55||331.5||2
1643245000000|2022-01-27 00:56:40|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|2
1643245010000|2022-01-27 00:56:50|331.55|331.35|331.5|331.3|331.55|331.35|331.5|331.3|4
1643245020000|2022-01-27 00:57:00|331.45|331.35|331.45|331.25|331.45|331.35|331.45|331.25|1
1643245030000|2022-01-27 00:57:10|||||||||7
1643245040000|2022-01-27 00:57:20|331.4||331.4||331.4||331.4||1
1643245050000|2022-01-27 00:57:30|331.45|331.2|331.5|331.3|331.5|331.3|331.45|331.2|12
1643245060000|2022-01-27 00:57:40|331.6|331.25|331.7|331.45|331.7|331.55|331.6|331.25|8
1643245070000|2022-01-27 00:57:50|331.65||331.65||331.65||331.65||0
1643245080000|2022-01-27 00:58:00|331.6|331.4|331.55|331.35|331.6|331.4|331.5|331.35|4
1643245090000|2022-01-27 00:58:10|331.5|331.3|331.45|331.25|331.5|331.3|331.45|331.2|1
1643245100000|2022-01-27 00:58:20|331.4|331.15|331.35|331.1|331.4|331.15|331.25|331.1|3
1643245110000|2022-01-27 00:58:30|331.3|331.15|331.35|331.15|331.35|331.2|331.3|331.1|4
1643245120000|2022-01-27 00:58:40|331.3|331.1|331.3|331.1|331.3|331.15|331.3|331.1|0
1643245130000|2022-01-27 00:58:50|331.35||331.3||331.35||331.3||2
1643245140000|2022-01-27 00:59:00|331.25|331.05|331.4|331.2|331.4|331.2|331.2|331.05|22
1643245150000|2022-01-27 00:59:10|331.35|331.25|331.35|331.15|331.4|331.25|331.35|331.15|2
1643245160000|2022-01-27 00:59:20|331.3|331.1|331.35|331.1|331.35|331.1|331.3|331.1|1
1643245170000|2022-01-27 00:59:30|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|0
1643245180000|2022-01-27 00:59:40|331.25|331.05|331.3|331.1|331.3|331.15|331.25|331.05|2
1643245190000|2022-01-27 00:59:50|||||||||1
1643245200000|2022-01-27 01:00:00|331.25|331.15|331.2|331|331.25|331.15|331.15|330.95|135
1643245210000|2022-01-27 01:00:10|331.15|330.95|331.15|330.95|331.15|330.95|331.05|330.85|14
1643245220000|2022-01-27 01:00:20|331.1|330.9|331.5|331.3|331.5|331.3|331.1|330.9|57
1643245230000|2022-01-27 01:00:30|331.55|331.35|331.7|331.5|331.75|331.55|331.5|331.35|66
1643245240000|2022-01-27 01:00:40|331.65|331.55|331.75|331.55|331.75|331.6|331.65|331.45|49
1643245250000|2022-01-27 01:00:50|331.8|331.6|331.85|331.65|331.9|331.65|331.7|331.55|10
1643245260000|2022-01-27 01:01:00|331.9|331.7|331.95|331.75|331.95|331.75|331.85|331.65|152
1643245270000|2022-01-27 01:01:10|332|331.8|332|331.75|332|331.8|331.85|331.65|5
1643245280000|2022-01-27 01:01:20|331.95|331.7|331.9|331.7|331.95|331.7|331.85|331.65|9
1643245290000|2022-01-27 01:01:30|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|7
1643245300000|2022-01-27 01:01:40|331.95|331.75|331.9|331.75|331.95|331.8|331.9|331.75|8
1643245310000|2022-01-27 01:01:50|331.85|331.7|331.65|331.45|331.85|331.7|331.65|331.45|46
1643245320000|2022-01-27 01:02:00|331.55|331.5|331.5|331.35|331.55|331.5|331.5|331.35|70
1643245330000|2022-01-27 01:02:10|331.4|331.3|331.55|331.35|331.55|331.4|331.4|331.2|50
1643245340000|2022-01-27 01:02:20|331.5|331.3|331.35|331.2|331.5|331.3|331.35|331.15|40
1643245350000|2022-01-27 01:02:30|331.3|331.1|331.35|331.2|331.35|331.2|331.3|331.1|11
1643245360000|2022-01-27 01:02:40|331.3|331.1|331.35|331.15|331.35|331.15|331.3|331.1|4
1643245370000|2022-01-27 01:02:50|331.4|331.2|331.4|331.2|331.45|331.25|331.4|331.2|14
1643245380000|2022-01-27 01:03:00|331.45|331.25|331.6|331.45|331.6|331.45|331.45|331.25|29
1643245390000|2022-01-27 01:03:10|331.55|331.4|331.85|331.65|331.85|331.65|331.55|331.4|19
1643245400000|2022-01-27 01:03:20|331.75|331.7|331.85|331.65|331.85|331.7|331.75|331.5|22
1643245410000|2022-01-27 01:03:30|331.9|331.7|331.95|331.75|332.1|331.9|331.9|331.7|11
1643245420000|2022-01-27 01:03:40|331.9|331.65|331.8|331.65|331.9|331.65|331.8|331.55|7
1643245430000|2022-01-27 01:03:50|331.75|331.6|331.85|331.65|331.85|331.65|331.75|331.6|24
1643245440000|2022-01-27 01:04:00|331.95|331.75|331.95|331.75|331.95|331.8|331.9|331.75|11
1643245450000|2022-01-27 01:04:10|332.05|331.8|332.1|331.9|332.1|331.9|332.05|331.8|4
1643245460000|2022-01-27 01:04:20|332.05|331.85|332.05|331.85|332.05|331.9|332.05|331.85|4
1643245470000|2022-01-27 01:04:30|332|331.8|332|331.8|332.05|331.85|331.95|331.75|8
1643245480000|2022-01-27 01:04:40|331.95|331.75|331.95|331.75|331.95|331.8|331.95|331.75|6
1643245490000|2022-01-27 01:04:50|332|331.8|332.05|331.8|332.05|331.85|332|331.8|6
1643245500000|2022-01-27 01:05:00|332.1|331.85|332|331.8|332.1|331.85|331.95|331.7|21
1643245510000|2022-01-27 01:05:10|331.95|331.75|331.9|331.7|331.95|331.75|331.85|331.7|4
1643245520000|2022-01-27 01:05:20|331.85|331.65|331.85|331.65|331.85|331.65|331.85|331.65|6
1643245530000|2022-01-27 01:05:30|331.8|331.55|331.75|331.55|331.8|331.55|331.7|331.5|14
1643245540000|2022-01-27 01:05:40|331.7|331.6|331.65|331.5|331.75|331.6|331.65|331.5|10
1643245550000|2022-01-27 01:05:50|331.6|331.45|331.55|331.35|331.6|331.45|331.55|331.35|28
1643245560000|2022-01-27 01:06:00|331.5|331.3|331.4|331.2|331.5|331.3|331.4|331.2|9
1643245570000|2022-01-27 01:06:10|331.35|331.25|331.35|331.15|331.4|331.25|331.3|331.1|12
1643245580000|2022-01-27 01:06:20|331.3|331.05|331.35|331.15|331.35|331.15|331.2|331.05|27
1643245590000|2022-01-27 01:06:30|331.4|331.25|331.6|331.4|331.6|331.4|331.4|331.2|38
1643245600000|2022-01-27 01:06:40|331.55|331.3|331.4|331.2|331.55|331.3|331.4|331.2|5
1643245610000|2022-01-27 01:06:50|331.5|331.25|331.4|331.2|331.5|331.3|331.35|331.2|16
1643245620000|2022-01-27 01:07:00|331.35|331.1|331.25|331.05|331.35|331.1|331.25|331.05|9
1643245630000|2022-01-27 01:07:10|331.3|331|331.45|331.3|331.45|331.3|331.3|331|10
1643245640000|2022-01-27 01:07:20|331.5|331.35|331.5|331.25|331.55|331.35|331.5|331.25|91
1643245650000|2022-01-27 01:07:30|331.45|331.3|331.4|331.2|331.45|331.3|331.4|331.2|33
1643245660000|2022-01-27 01:07:40|331.45|331.25|331.45|331.25|331.5|331.25|331.4|331.25|0
1643245670000|2022-01-27 01:07:50|331.4|331.2|331.45|331.25|331.5|331.3|331.4|331.2|3
1643245680000|2022-01-27 01:08:00|331.4|331.3|331.45|331.25|331.5|331.3|331.4|331.2|9
1643245690000|2022-01-27 01:08:10|331.5|331.3|331.5|331.35|331.5|331.35|331.5|331.3|5
1643245700000|2022-01-27 01:08:20|331.45|331.3|331.35|331.2|331.45|331.3|331.35|331.15|7
1643245710000|2022-01-27 01:08:30|331.3|331.15|331.1|330.9|331.3|331.15|331.1|330.9|27
1643245720000|2022-01-27 01:08:40|331.05|330.95|331.3|331.1|331.3|331.1|331.05|330.9|47
1643245730000|2022-01-27 01:08:50|331.35|331.15|331.35|331.15|331.35|331.15|331.3|331.1|2
1643245740000|2022-01-27 01:09:00|331.3|331.1|331.35|331.15|331.35|331.2|331.3|331.1|8
1643245750000|2022-01-27 01:09:10|331.4|331.2|331.35|331.2|331.4|331.2|331.35|331.15|2
1643245760000|2022-01-27 01:09:20|331.3|331.15|331.1|330.95|331.3|331.15|331.1|330.95|23
1643245770000|2022-01-27 01:09:30|331.05|330.85|331.1|330.85|331.1|330.85|331|330.8|10
1643245780000|2022-01-27 01:09:40|331.05|330.8|330.95|330.8|331.05|330.8|330.95|330.75|9
1643245790000|2022-01-27 01:09:50|331|330.75|330.9|330.7|331|330.8|330.8|330.65|59
1643245800000|2022-01-27 01:10:00|330.85|330.65|330.85|330.7|330.95|330.75|330.8|330.65|35
1643245810000|2022-01-27 01:10:10|330.9|330.8|330.95|330.75|331|330.8|330.85|330.75|3
1643245820000|2022-01-27 01:10:20|331|330.8|330.9|330.7|331|330.8|330.9|330.7|4
1643245830000|2022-01-27 01:10:30|330.85|330.75|331|330.8|331|330.8|330.85|330.75|8
1643245840000|2022-01-27 01:10:40|330.95|330.75|330.95|330.75|330.95|330.75|330.9|330.7|5
1643245850000|2022-01-27 01:10:50|331.05|330.8|331.1|330.9|331.1|330.9|331.05|330.8|5
1643245860000|2022-01-27 01:11:00|331.05|330.85|330.95|330.75|331.05|330.85|330.95|330.75|35
1643245870000|2022-01-27 01:11:10||330.7||330.75||330.8||330.7|9
1643245880000|2022-01-27 01:11:20|330.9|330.65|330.8|330.6|330.9|330.65|330.7|330.5|22
1643245890000|2022-01-27 01:11:30|330.75|330.55|330.7|330.5|330.8|330.6|330.65|330.5|14
1643245900000|2022-01-27 01:11:40|330.65|330.55|330.75|330.55|330.8|330.55|330.65|330.55|16
1643245910000|2022-01-27 01:11:50|330.7|330.5|330.7|330.5|330.7|330.5|330.6|330.45|16
1643245920000|2022-01-27 01:12:00|330.75|330.55|330.7|330.5|330.75|330.55|330.65|330.45|5
1643245930000|2022-01-27 01:12:10|330.75|330.55|330.75|330.6|330.75|330.6|330.7|330.5|9
1643245940000|2022-01-27 01:12:20|330.8|330.65|330.85|330.65|330.85|330.7|330.75|330.65|29
1643245950000|2022-01-27 01:12:30|330.8|330.6|330.75|330.6|330.85|330.6|330.75|330.6|6
1643245960000|2022-01-27 01:12:40|330.7|330.5|330.75|330.55|330.75|330.55|330.65|330.5|32
1643245970000|2022-01-27 01:12:50|330.7|330.6|330.75|330.6|330.8|330.65|330.7|330.5|40
1643245980000|2022-01-27 01:13:00|330.8|330.55|330.75|330.55|330.8|330.6|330.7|330.55|13
1643245990000|2022-01-27 01:13:10|330.7|330.5|330.65|330.5|330.75|330.5|330.65|330.5|6
1643246000000|2022-01-27 01:13:20|330.55|330.35|330.4|330.25|330.55|330.4|330.4|330.25|68
1643246010000|2022-01-27 01:13:30|330.45|330.3|330.45|330.3|330.5|330.3|330.45|330.25|25
1643246020000|2022-01-27 01:13:40|330.5|330.35|330.55|330.35|330.55|330.4|330.45|330.35|33
1643246030000|2022-01-27 01:13:50|330.5||330.5||330.55||330.5||15
1643246040000|2022-01-27 01:14:00|330.45|330.3|330.35|330.2|330.5|330.3|330.35|330.2|114
1643246050000|2022-01-27 01:14:10|330.4|330.15|330.3|330.15|330.4|330.2|330.3|330.15|65
1643246060000|2022-01-27 01:14:20|330.25|330.1|330.2|330.05|330.25|330.1|330.2|330|63
1643246070000|2022-01-27 01:14:30|330.25|330.1|330.2|330.05|330.25|330.1|330.15|329.95|47
1643246080000|2022-01-27 01:14:40|330.15|330|330.15|330|330.25|330.1|330.15|329.95|40
1643246090000|2022-01-27 01:14:50|330.2|329.95|330.1|329.9|330.2|329.95|330|329.85|50
1643246100000|2022-01-27 01:15:00|330.05|329.85|330.1|329.9|330.15|329.95|330.05|329.85|94
1643246110000|2022-01-27 01:15:10|330.15|329.95|330.15|330|330.25|330.1|330.15|329.95|37
1643246120000|2022-01-27 01:15:20|330.2|330.05|330.3|330.1|330.3|330.1|330.15|330.05|4
1643246130000|2022-01-27 01:15:30|330.35|330.15|330.35|330.15|330.45|330.25|330.3|330.15|42
1643246140000|2022-01-27 01:15:40|330.25|330.2|330.25|330.1|330.25|330.2|330.25|330.05|17
1643246150000|2022-01-27 01:15:50|330.35|330.15|330.45|330.25|330.45|330.25|330.35|330.15|17
1643246160000|2022-01-27 01:16:00|330.4|330.2|330.35|330.2|330.4|330.2|330.35|330.2|28
1643246170000|2022-01-27 01:16:10|330.3|330.15|330.3|330.15|330.3|330.15|330.2|330|45
1643246180000|2022-01-27 01:16:20|330.25|330.1|330.2|330.05|330.25|330.1|330.2|330.05|32
1643246190000|2022-01-27 01:16:30|330.25|330.1|330.3|330.15|330.3|330.15|330.25|330.1|8
1643246200000|2022-01-27 01:16:40|330.25|330.1|330.4|330.25|330.45|330.3|330.25|330.1|8
1643246210000|2022-01-27 01:16:50|330.45|330.3|330.4|330.25|330.45|330.3|330.35|330.2|19
1643246220000|2022-01-27 01:17:00|330.35|330.2|330.35|330.2|330.35|330.2|330.3|330.1|10
1643246230000|2022-01-27 01:17:10|330.4|330.25|330.5|330.35|330.5|330.35|330.4|330.25|7
1643246240000|2022-01-27 01:17:20|330.45|330.3|330.35|330.15|330.45|330.3|330.35|330.15|14
1643246250000|2022-01-27 01:17:30|330.3|330.1|330.25|330.1|330.3|330.1|330.25|330.1|21
1643246260000|2022-01-27 01:17:40|330.3|330.05|330.3|330.15|330.4|330.2|330.25|330.05|49
1643246270000|2022-01-27 01:17:50|330.25|330.1|330.2|330|330.25|330.1|330.1|329.95|46
1643246280000|2022-01-27 01:18:00|330.15|330.05|329.95|329.8|330.15|330.05|329.95|329.8|59
1643246290000|2022-01-27 01:18:10|330|329.85|330|329.85|330.05|329.9|329.95|329.8|18
1643246300000|2022-01-27 01:18:20|330.05|329.9|330.1|329.95|330.1|329.95|330|329.8|47
1643246310000|2022-01-27 01:18:30|330.05|329.9|330.1|329.9|330.1|329.95|330.05|329.9|11
1643246320000|2022-01-27 01:18:40|330.15|329.95|330.2|330|330.2|330|330.15|329.95|7
1643246330000|2022-01-27 01:18:50|330.25|330.05|330.25|330.05|330.25|330.05|330.25|330.05|11
1643246340000|2022-01-27 01:19:00|330.3|330.1|330.2|330|330.3|330.15|330.2|330|7
1643246350000|2022-01-27 01:19:10|330.15|329.95|330.1|329.9|330.2|329.95|330.1|329.9|7
1643246360000|2022-01-27 01:19:20|330.15|329.95|330.15|329.95|330.2|330|330.15|329.95|21
1643246370000|2022-01-27 01:19:30|330.2|330|330.2|330|330.2|330|330.15|329.95|0
1643246380000|2022-01-27 01:19:40|330.15|330.05|330.2|330.05|330.2|330.05|330.15|330|133
1643246390000|2022-01-27 01:19:50|330.25||330.2||330.25||330.2||36
1643246400000|2022-01-27 01:20:00|330.25|330|330.35|330.2|330.4|330.2|330.2|330|42
1643246410000|2022-01-27 01:20:10|330.5|330.35|330.55|330.4|330.65|330.45|330.5|330.35|15
1643246420000|2022-01-27 01:20:20|330.6|330.35|330.5|330.35|330.6|330.4|330.45|330.3|9
1643246430000|2022-01-27 01:20:30|330.6|330.3|330.75|330.6|330.75|330.6|330.6|330.3|21
1643246440000|2022-01-27 01:20:40|330.8|330.65|331|330.85|331|330.85|330.8|330.65|28
1643246450000|2022-01-27 01:20:50|331.05|330.8|331.05|330.9|331.15|331|330.95|330.8|24
1643246460000|2022-01-27 01:21:00|331|330.85|330.8|330.65|331.05|330.9|330.75|330.6|67
1643246470000|2022-01-27 01:21:10|330.75|330.6|330.6|330.45|330.8|330.6|330.6|330.4|62
1643246480000|2022-01-27 01:21:20|330.45|330.4|330.45|330.25|330.5|330.4|330.35|330.2|36
1643246490000|2022-01-27 01:21:30|330.5|330.3|330.4|330.25|330.5|330.3|330.4|330.25|11
1643246500000|2022-01-27 01:21:40|330.45|330.2|330.35|330.2|330.45|330.25|330.3|330.15|33
1643246510000|2022-01-27 01:21:50|330.3|330.15|330.35|330.15|330.35|330.15|330.3|330.1|38
1643246520000|2022-01-27 01:22:00|330.4|330.2|330.4|330.25|330.4|330.25|330.4|330.2|6
1643246530000|2022-01-27 01:22:10|330.45|330.2|330.5|330.3|330.5|330.3|330.45|330.2|13
1643246540000|2022-01-27 01:22:20|330.65|330.35|330.8|330.65|330.9|330.75|330.65|330.35|43
1643246550000|2022-01-27 01:22:30|330.75|330.6|330.8|330.65|330.8|330.65|330.75|330.6|7
1643246560000|2022-01-27 01:22:40|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|8
1643246570000|2022-01-27 01:22:50|330.95|330.7|330.95|330.75|330.95|330.75|330.85|330.7|17
1643246580000|2022-01-27 01:23:00|331|330.8|331|330.8|331|330.85|330.9|330.75|3
1643246590000|2022-01-27 01:23:10|330.95|330.85|331.1|330.95|331.15|330.95|330.95|330.85|4
1643246600000|2022-01-27 01:23:20|331.15|330.9|331.2|331|331.2|331|331.1|330.9|11
1643246610000|2022-01-27 01:23:30|331.15|330.95|331.05|330.9|331.15|330.95|331.05|330.85|7
1643246620000|2022-01-27 01:23:40|331.1|330.85|331.15|330.95|331.2|330.95|331.1|330.85|5
1643246630000|2022-01-27 01:23:50|331.2|331|331.15|331|331.2|331.05|331.15|331|6
1643246640000|2022-01-27 01:24:00|331.2|330.95|331.05|330.85|331.2|330.95|331.05|330.85|6
1643246650000|2022-01-27 01:24:10|331|330.75|330.95|330.75|331|330.75|330.9|330.75|20
1643246660000|2022-01-27 01:24:20|330.9|330.8|330.9|330.75|331|330.8|330.9|330.75|16
1643246670000|2022-01-27 01:24:30|330.95|330.8|331.05|330.85|331.05|330.9|330.95|330.8|7
1643246680000|2022-01-27 01:24:40|331.1|330.9|331.1|330.9|331.1|330.9|331.05|330.9|12
1643246690000|2022-01-27 01:24:50|331.05|331|331.2|331|331.2|331|331.05|331|16
1643246700000|2022-01-27 01:25:00|331.25|331.15|331.35|331.15|331.35|331.15|331.2|331.15|7
1643246710000|2022-01-27 01:25:10|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|1
1643246720000|2022-01-27 01:25:20|331.45|331.25|331.45|331.3|331.45|331.3|331.45|331.25|13
1643246730000|2022-01-27 01:25:30|331.5||331.5||331.5||331.45||1
1643246740000|2022-01-27 01:25:40|331.45|331.2|331.3|331.1|331.45|331.2|331.3|331.1|19
1643246750000|2022-01-27 01:25:50|331.2|331|331.2|331|331.2|331.05|331.2|331|12
1643246760000|2022-01-27 01:26:00|331.15|330.95|331|330.8|331.15|330.95|330.95|330.75|5
1643246770000|2022-01-27 01:26:10|330.95|330.75|331.05|330.85|331.1|330.9|330.95|330.75|24
1643246780000|2022-01-27 01:26:20|331.1|330.9|331|330.85|331.1|330.9|331|330.85|25
1643246790000|2022-01-27 01:26:30|330.95|330.8|330.9|330.75|330.95|330.8|330.8|330.65|19
1643246800000|2022-01-27 01:26:40|330.85|330.7|330.95|330.75|330.95|330.75|330.85|330.7|12
1643246810000|2022-01-27 01:26:50|331|330.8|331|330.8|331|330.8|331|330.8|3
1643246820000|2022-01-27 01:27:00|331.05|330.85|331.1|330.95|331.1|330.95|330.95|330.8|3
1643246830000|2022-01-27 01:27:10|331.05|330.9|331.2|331|331.2|331|331.05|330.9|26
1643246840000|2022-01-27 01:27:20|331.15|331.05|331.2|331.05|331.2|331.05|331.15|331|9
1643246850000|2022-01-27 01:27:30|331.25|331.1|331.35|331.15|331.35|331.15|331.25|331.1|10
1643246860000|2022-01-27 01:27:40|331.3|331.2|331.3|331.15|331.55|331.35|331.3|331.15|20
1643246870000|2022-01-27 01:27:50|331.35||331.35||331.35||331.3||7
1643246880000|2022-01-27 01:28:00||331.2||331.15||331.2||331.15|4
1643246890000|2022-01-27 01:28:10|331.3|331.1|331.4|331.2|331.4|331.25|331.3|331.1|23
1643246900000|2022-01-27 01:28:20|331.35||331.35||331.4||331.35||2
1643246910000|2022-01-27 01:28:30|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|4
1643246920000|2022-01-27 01:28:40|331.4|331.15|331.4|331.25|331.4|331.25|331.35|331.15|38
1643246930000|2022-01-27 01:28:50|331.35|331.15|331.3|331.15|331.35|331.15|331.3|331.15|17
1643246940000|2022-01-27 01:29:00|331.35|331.2|331.35|331.2|331.4|331.2|331.35|331.15|51
1643246950000|2022-01-27 01:29:10|331.4|331.15|331.4|331.2|331.45|331.25|331.3|331.15|16
1643246960000|2022-01-27 01:29:20|331.45||331.4||331.45||331.4||4
1643246970000|2022-01-27 01:29:30|331.35|331.15|331.3|331.15|331.35|331.15|331.3|331.15|6
1643246980000|2022-01-27 01:29:40|331.35|331.2|331.4|331.2|331.4|331.2|331.3|331.2|2
1643246990000|2022-01-27 01:29:50||331.25||331.2||331.25||331.2|8
1643247000000|2022-01-27 01:30:00|331.35|331.25|331.35|331.2|331.35|331.25|331.25|331.1|45
1643247010000|2022-01-27 01:30:10|331.3|331.15|331.35|331.2|331.35|331.2|331.3|331.15|5
1643247020000|2022-01-27 01:30:20|331.4|331.25|331.45|331.25|331.45|331.3|331.4|331.25|7
1643247030000|2022-01-27 01:30:30|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|13
1643247040000|2022-01-27 01:30:40|331.35|331.15|331.35|331.15|331.35|331.15|331.25|331.05|32
1643247050000|2022-01-27 01:30:50|331.3|331.1|331.35|331.15|331.35|331.15|331.3|331.1|8
1643247060000|2022-01-27 01:31:00|331.3|331.2|331.45|331.25|331.45|331.25|331.3|331.2|71
1643247070000|2022-01-27 01:31:10|331.5|331.3|331.6|331.4|331.6|331.4|331.5|331.3|3
1643247080000|2022-01-27 01:31:20|331.65|331.45|331.75|331.6|331.85|331.7|331.6|331.45|24
1643247090000|2022-01-27 01:31:30|331.7|331.55|331.75|331.55|331.8|331.6|331.7|331.55|9
1643247100000|2022-01-27 01:31:40|331.7|331.6|331.8|331.65|331.8|331.65|331.7|331.6|5
1643247110000|2022-01-27 01:31:50|331.75|331.6|331.6|331.4|331.75|331.6|331.6|331.4|13
1643247120000|2022-01-27 01:32:00|331.65|331.45|331.65|331.5|331.7|331.5|331.6|331.4|40
1643247130000|2022-01-27 01:32:10|331.7|331.45|331.6|331.45|331.7|331.45|331.6|331.45|7
1643247140000|2022-01-27 01:32:20|331.65|331.5|331.65|331.5|331.65|331.5|331.6|331.45|8
1643247150000|2022-01-27 01:32:30|331.7|331.55|331.7|331.55|331.7|331.55|331.65|331.55|5
1643247160000|2022-01-27 01:32:40|331.75|331.6|331.75|331.55|331.8|331.65|331.7|331.55|4
1643247170000|2022-01-27 01:32:50|331.8|331.6|331.85|331.7|331.85|331.7|331.8|331.6|4
1643247180000|2022-01-27 01:33:00|331.8|331.65|331.9|331.7|331.9|331.75|331.8|331.6|18
1643247190000|2022-01-27 01:33:10|331.85|331.75|331.95|331.75|332|331.8|331.85|331.75|7
1643247200000|2022-01-27 01:33:20|332|331.8|332|331.8|332|331.8|331.9|331.7|7
1643247210000|2022-01-27 01:33:30|331.95|331.75|332|331.85|332|331.85|331.95|331.75|4
1643247220000|2022-01-27 01:33:40|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|4
1643247230000|2022-01-27 01:33:50|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.7|10
1643247240000|2022-01-27 01:34:00|331.9|331.7|331.9|331.75|331.9|331.75|331.9|331.7|8
1643247250000|2022-01-27 01:34:10|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.6|10
1643247260000|2022-01-27 01:34:20|331.9|331.75|331.85|331.7|331.95|331.75|331.85|331.7|6
1643247270000|2022-01-27 01:34:30|331.75|331.6|331.9|331.7|331.9|331.7|331.75|331.6|13
1643247280000|2022-01-27 01:34:40|331.85|331.65|331.8|331.65|331.85|331.65|331.8|331.65|6
1643247290000|2022-01-27 01:34:50|331.85||331.85||331.85||331.85||14
1643247300000|2022-01-27 01:35:00|331.9|331.7|331.9|331.75|331.9|331.75|331.8|331.65|8
1643247310000|2022-01-27 01:35:10|331.95|331.8|332.15|332|332.2|332|331.95|331.75|14
1643247320000|2022-01-27 01:35:20|332.2|332.05|332.15|332|332.25|332.05|332.15|332|9
1643247330000|2022-01-27 01:35:30|332.1|331.95|332.15|332|332.2|332|332.1|331.95|6
1643247340000|2022-01-27 01:35:40|332.2|331.95|332.05|331.9|332.2|331.95|332.05|331.9|7
1643247350000|2022-01-27 01:35:50|332|331.85|331.95|331.75|332|331.85|331.95|331.75|7
1643247360000|2022-01-27 01:36:00|331.9|331.65|331.9|331.7|331.9|331.7|331.85|331.65|8
1643247370000|2022-01-27 01:36:10|331.95|331.75|332.05|331.85|332.05|331.85|331.95|331.75|4
1643247380000|2022-01-27 01:36:20|332.1|331.9|332.05|331.85|332.1|331.9|332|331.85|29
1643247390000|2022-01-27 01:36:30|332||332||332||332||2
1643247400000|2022-01-27 01:36:40|331.95|331.75|332.05|331.85|332.05|331.85|331.95|331.75|11
1643247410000|2022-01-27 01:36:50|332.1|331.9|332.15|331.95|332.15|331.95|332.05|331.85|10
1643247420000|2022-01-27 01:37:00|332.2|332|332.2|332|332.25|332.05|332.15|332|9
1643247430000|2022-01-27 01:37:10|332.25|332.05|332.15|332|332.25|332.05|332.15|332|7
1643247440000|2022-01-27 01:37:20||331.95||331.95||331.95||331.9|7
1643247450000|2022-01-27 01:37:30|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|4
1643247460000|2022-01-27 01:37:40||331.95||331.9||331.95||331.9|2
1643247470000|2022-01-27 01:37:50|332.05|331.85|332.15|331.95|332.15|331.95|332.05|331.85|14
1643247480000|2022-01-27 01:38:00|332.2|332|332.2|332|332.2|332|332.15|331.95|16
1643247490000|2022-01-27 01:38:10|332.15|331.95|332.2|332|332.25|332.05|332.1|331.95|12
1643247500000|2022-01-27 01:38:20|332.25|332.05|332.1|331.9|332.25|332.05|332.1|331.9|6
1643247510000|2022-01-27 01:38:30|332.05|331.95|331.95|331.75|332.05|331.95|331.95|331.75|12
1643247520000|2022-01-27 01:38:40||331.8||331.8||331.8||331.8|2
1643247530000|2022-01-27 01:38:50|331.9|331.7|331.95|331.75|331.95|331.75|331.9|331.7|328
1643247540000|2022-01-27 01:39:00|332|331.8|331.95|331.8|332|331.8|331.9|331.8|337
1643247550000|2022-01-27 01:39:10|332|331.85|332|331.85|332|331.85|331.95|331.8|337
1643247560000|2022-01-27 01:39:20|332.05|331.9|332.1|331.9|332.1|331.95|332|331.9|9
1643247570000|2022-01-27 01:39:30|332.05|331.85|332|331.85|332.05|331.9|332|331.85|6
1643247580000|2022-01-27 01:39:40|332.05|331.8|331.9|331.7|332.05|331.8|331.9|331.7|27
1643247590000|2022-01-27 01:39:50|331.85|331.75|331.8|331.6|331.85|331.75|331.75|331.55|7
1643247600000|2022-01-27 01:40:00|331.75|331.65|331.9|331.75|331.9|331.75|331.75|331.6|9
1643247610000|2022-01-27 01:40:10|332|331.8|332|331.8|332|331.85|331.95|331.75|6
1643247620000|2022-01-27 01:40:20|331.95|331.85|332|331.85|332.05|331.9|331.95|331.85|2
1643247630000|2022-01-27 01:40:30|||||||||3
1643247640000|2022-01-27 01:40:40|332.05|331.8|332.05|331.85|332.05|331.85|332.05|331.8|10
1643247650000|2022-01-27 01:40:50|332.1|331.9|332.2|332|332.25|332.05|332.1|331.9|3
1643247660000|2022-01-27 01:41:00|332.25|332.05|332.15|332|332.25|332.05|332.15|331.95|1
1643247670000|2022-01-27 01:41:10|332.1|331.95|332.1|331.95|332.1|331.95|332.05|331.85|29
1643247680000|2022-01-27 01:41:20|332.15|331.9|332.1|331.9|332.15|331.95|332.1|331.9|9
1643247690000|2022-01-27 01:41:30|332.15|331.95|332.25|332.1|332.25|332.1|332.1|331.9|8
1643247700000|2022-01-27 01:41:40|332.3|332.05|332.4|332.2|332.4|332.2|332.3|332.05|5
1643247710000|2022-01-27 01:41:50|332.45|332.3|332.4|332.2|332.5|332.3|332.35|332.2|5
1643247720000|2022-01-27 01:42:00|332.35|332.15|332.3|332.15|332.35|332.2|332.3|332.1|2
1643247730000|2022-01-27 01:42:10|332.25|332.1|332.25|332.05|332.25|332.15|332.25|332.05|8
1643247740000|2022-01-27 01:42:20|332.2|332|332.2|332.05|332.2|332.05|332.2|332|2
1643247750000|2022-01-27 01:42:30|332.15|332|332.15|332|332.15|332.05|332.15|331.95|4
1643247760000|2022-01-27 01:42:40|332.2|332.05|332.25|332.1|332.3|332.1|332.2|332|18
1643247770000|2022-01-27 01:42:50|332.2|332.05|332.25|332.05|332.25|332.05|332.2|332.05|4
1643247780000|2022-01-27 01:43:00||332.1||332.05||332.1||332.05|2
1643247790000|2022-01-27 01:43:10|332.3|332.1|332.3|332.1|332.3|332.15|332.3|332.05|11
1643247800000|2022-01-27 01:43:20|332.35|332.15|332.3|332.1|332.4|332.2|332.3|332.1|3
1643247810000|2022-01-27 01:43:30|332.35|332.15|332.35|332.15|332.35|332.15|332.35|332.15|7
1643247820000|2022-01-27 01:43:40|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|3
1643247830000|2022-01-27 01:43:50|332.25|332.05|332.2|332.05|332.3|332.1|332.2|332.05|103
1643247840000|2022-01-27 01:44:00|332.25|332.1|332.35|332.15|332.4|332.25|332.25|332.1|9
1643247850000|2022-01-27 01:44:10|332.3|332.1|332.3|332.1|332.35|332.15|332.3|332.1|25
1643247860000|2022-01-27 01:44:20|332.25|332.05|332.2|332|332.3|332.1|332.2|332|3
1643247870000|2022-01-27 01:44:30|||||||||3
1643247880000|2022-01-27 01:44:40|332.15|332.05|332.05|331.9|332.15|332.05|332.05|331.85|34
1643247890000|2022-01-27 01:44:50|332|331.85|332|331.85|332|331.85|332|331.8|15
1643247900000|2022-01-27 01:45:00|332.05|331.8|331.95|331.8|332.05|331.85|331.95|331.8|17
1643247910000|2022-01-27 01:45:10|331.9|331.75|331.95|331.75|331.95|331.8|331.85|331.7|10
1643247920000|2022-01-27 01:45:20|332|331.8|332|331.8|332|331.8|332|331.8|5
1643247930000|2022-01-27 01:45:30|332.05|331.85|332.2|332|332.2|332|332.05|331.85|15
1643247940000|2022-01-27 01:45:40|332.15|331.95|332.15|331.95|332.2|332|332.15|331.95|5
1643247950000|2022-01-27 01:45:50|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|7
1643247960000|2022-01-27 01:46:00|332.05|331.85|331.95|331.8|332.05|331.85|331.95|331.75|4
1643247970000|2022-01-27 01:46:10||331.75||331.75||331.8||331.75|1
1643247980000|2022-01-27 01:46:20|332|331.8|331.9|331.75|332|331.8|331.9|331.75|8
1643247990000|2022-01-27 01:46:30|331.85|331.7|331.9|331.7|331.9|331.75|331.85|331.7|13
1643248000000|2022-01-27 01:46:40|331.85|331.75|331.9|331.75|331.95|331.75|331.85|331.7|24
1643248010000|2022-01-27 01:46:50|331.95|331.8|331.95|331.8|331.95|331.8|331.9|331.8|1
1643248020000|2022-01-27 01:47:00|332|331.85|332|331.85|332.05|331.85|331.95|331.85|13
1643248030000|2022-01-27 01:47:10|332.05||332||332.05||332||3
1643248040000|2022-01-27 01:47:20||331.8||331.85||331.85||331.8|5
1643248050000|2022-01-27 01:47:30|||||||||5
1643248060000|2022-01-27 01:47:40|331.95|331.75|331.9|331.75|331.95|331.75|331.9|331.75|8
1643248070000|2022-01-27 01:47:50|331.85|331.65|331.95|331.75|331.95|331.75|331.85|331.65|8
1643248080000|2022-01-27 01:48:00|332|331.8|332.05|331.85|332.05|331.85|332|331.8|8
1643248090000|2022-01-27 01:48:10|||||||||2
1643248100000|2022-01-27 01:48:20|332||332.05||332.05||332||2
1643248110000|2022-01-27 01:48:30|332|331.8|331.95|331.8|332.05|331.8|331.95|331.8|6
1643248120000|2022-01-27 01:48:40|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|4
1643248130000|2022-01-27 01:48:50|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|5
1643248140000|2022-01-27 01:49:00|331.9|331.7|331.85|331.7|331.9|331.7|331.85|331.65|1
1643248150000|2022-01-27 01:49:10|331.9||331.9||331.9||331.9||3
1643248160000|2022-01-27 01:49:20|331.85||331.9||331.9||331.85||7
1643248170000|2022-01-27 01:49:30|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|2
1643248180000|2022-01-27 01:49:40|331.85||331.85||331.85||331.85||3
1643248190000|2022-01-27 01:49:50|||||||||2
1643248200000|2022-01-27 01:50:00|||||||||5
1643248210000|2022-01-27 01:50:10|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|7
1643248220000|2022-01-27 01:50:20|331.85|331.7|331.9|331.7|331.9|331.75|331.8|331.7|4
1643248230000|2022-01-27 01:50:30|331.85|331.75|331.95|331.75|331.95|331.8|331.85|331.7|12
1643248240000|2022-01-27 01:50:40|331.9|331.7|331.85|331.7|331.95|331.75|331.85|331.7|35
1643248250000|2022-01-27 01:50:50|331.9|331.75|331.9|331.75|331.95|331.75|331.85|331.75|7
1643248260000|2022-01-27 01:51:00|331.95|331.8|331.95|331.75|331.95|331.8|331.9|331.75|5
1643248270000|2022-01-27 01:51:10||331.8||331.8||331.8||331.8|3
1643248280000|2022-01-27 01:51:20|332|331.85|332|331.85|332|331.85|332|331.85|7
1643248290000|2022-01-27 01:51:30|332.05|331.9|332.05|331.9|332.05|331.9|332|331.9|4
1643248300000|2022-01-27 01:51:40|332.1|331.95|332.25|332.05|332.25|332.05|332.1|331.95|10
1643248310000|2022-01-27 01:51:50|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.05|8
1643248320000|2022-01-27 01:52:00|332.2|332.05|332.25|332.05|332.25|332.1|332.2|332|4
1643248330000|2022-01-27 01:52:10|332.2||332.25||332.25||332.2||5
1643248340000|2022-01-27 01:52:20|332.2|332|332.15|332|332.2|332|332.15|331.95|4
1643248350000|2022-01-27 01:52:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|6
1643248360000|2022-01-27 01:52:40|332.15|332|332.2|332|332.2|332.05|332.1|331.95|8
1643248370000|2022-01-27 01:52:50||332.05||332||332.05||332|5
1643248380000|2022-01-27 01:53:00|332.15|332.05|332.15|332|332.15|332.05|332.15|332|1
1643248390000|2022-01-27 01:53:10|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|7
1643248400000|2022-01-27 01:53:20|332.15|332|332.2|332|332.2|332|332.15|332|2
1643248410000|2022-01-27 01:53:30|332.15|331.95|332.1|331.95|332.2|331.95|332.05|331.9|1
1643248420000|2022-01-27 01:53:40|332.05|331.9|332|331.8|332.1|331.95|332|331.8|5
1643248430000|2022-01-27 01:53:50|331.95|331.85|332|331.8|332.05|331.85|331.95|331.75|5
1643248440000|2022-01-27 01:54:00|332.05|331.85|331.95|331.75|332.05|331.85|331.95|331.75|3
1643248450000|2022-01-27 01:54:10|331.9|331.7|331.9|331.7|331.95|331.75|331.9|331.7|6
1643248460000|2022-01-27 01:54:20|331.95|331.75|331.95|331.8|332|331.85|331.95|331.7|8
1643248470000|2022-01-27 01:54:30|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.7|2
1643248480000|2022-01-27 01:54:40|331.9|331.65|331.85|331.65|331.9|331.7|331.85|331.65|4846
1643248490000|2022-01-27 01:54:50|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|308
1643248500000|2022-01-27 01:55:00|331.75|331.65|331.7|331.5|331.8|331.65|331.7|331.5|18
1643248510000|2022-01-27 01:55:10|331.65|331.55|331.65|331.5|331.65|331.55|331.45|331.3|56
1643248520000|2022-01-27 01:55:20|331.7|331.55|331.65|331.5|331.7|331.55|331.65|331.5|16
1643248530000|2022-01-27 01:55:30|331.6|331.45|331.55|331.35|331.6|331.45|331.55|331.35|8
1643248540000|2022-01-27 01:55:40|331.6|331.4|331.6|331.4|331.65|331.5|331.55|331.4|6
1643248550000|2022-01-27 01:55:50|331.65|331.45|331.6|331.4|331.65|331.5|331.55|331.35|31
1643248560000|2022-01-27 01:56:00|331.55|331.35|331.5|331.35|331.55|331.35|331.5|331.3|8
1643248570000|2022-01-27 01:56:10|331.55|331.25|331.5|331.3|331.55|331.35|331.4|331.2|6
1643248580000|2022-01-27 01:56:20|331.45|331.25|331.5|331.35|331.5|331.35|331.45|331.25|0
1643248590000|2022-01-27 01:56:30|331.45|331.3|331.45|331.25|331.45|331.3|331.45|331.25|2
1643248600000|2022-01-27 01:56:40|331.5|331.3|331.35|331.2|331.5|331.3|331.35|331.2|11
1643248610000|2022-01-27 01:56:50|331.4|331.25|331.35|331.15|331.4|331.25|331.3|331.15|6
1643248620000|2022-01-27 01:57:00||331.2||331.2||331.2||331.15|5
1643248630000|2022-01-27 01:57:10|331.3|331.1|331.3|331.15|331.35|331.15|331.25|331.05|7
1643248640000|2022-01-27 01:57:20|331.35|331.1|331.4|331.2|331.4|331.2|331.3|331.1|10
1643248650000|2022-01-27 01:57:30||331.25||331.25||331.25||331.25|8
1643248660000|2022-01-27 01:57:40|331.45|331.35|331.6|331.4|331.65|331.45|331.45|331.35|12
1643248670000|2022-01-27 01:57:50|331.65|331.45|331.65|331.5|331.65|331.5|331.6|331.45|2
1643248680000|2022-01-27 01:58:00||331.45||331.5||331.5||331.45|6
1643248690000|2022-01-27 01:58:10|331.7|331.55|331.75|331.55|331.75|331.6|331.7|331.55|7
1643248700000|2022-01-27 01:58:20|331.7|331.5|331.65|331.5|331.75|331.5|331.65|331.5|14
1643248710000|2022-01-27 01:58:30|331.6|331.45|331.5|331.35|331.6|331.45|331.5|331.35|10
1643248720000|2022-01-27 01:58:40|331.45|331.3|331.45|331.25|331.45|331.35|331.45|331.25|2
1643248730000|2022-01-27 01:58:50|331.5|331.3|331.4|331.25|331.5|331.3|331.35|331.15|1
1643248740000|2022-01-27 01:59:00|331.45|331.3|331.5|331.3|331.5|331.3|331.4|331.2|8
1643248750000|2022-01-27 01:59:10|331.6|331.35|331.6|331.4|331.6|331.4|331.5|331.35|9
1643248760000|2022-01-27 01:59:20|331.55|331.35|331.45|331.25|331.55|331.35|331.45|331.25|4
1643248770000|2022-01-27 01:59:30|331.5|331.3|331.45|331.3|331.55|331.4|331.45|331.3|6
1643248780000|2022-01-27 01:59:40|331.6|331.4|331.55|331.35|331.6|331.45|331.55|331.35|2
1643248790000|2022-01-27 01:59:50|331.6|331.4|331.6|331.4|331.65|331.45|331.6|331.35|3
1643248800000|2022-01-27 02:00:00||331.45||331.45||331.45||331.4|2
1643248810000|2022-01-27 02:00:10|331.55|331.4|331.5|331.3|331.55|331.4|331.45|331.3|3
1643248820000|2022-01-27 02:00:20|331.45|331.25|331.45|331.25|331.5|331.3|331.45|331.25|3
1643248830000|2022-01-27 02:00:30|331.4|331.2|331.35|331.15|331.4|331.2|331.25|331.1|18
1643248840000|2022-01-27 02:00:40|331.3|331.2|331.35|331.15|331.35|331.2|331.3|331.15|1
1643248850000|2022-01-27 02:00:50|331.3||331.35||331.35||331.3||5
1643248860000|2022-01-27 02:01:00|331.3|331.2|331.35|331.15|331.35|331.2|331.3|331.1|18
1643248870000|2022-01-27 02:01:10|331.3|331.1|331.3|331.15|331.35|331.15|331.25|331.1|3
1643248880000|2022-01-27 02:01:20|331.35|331.2|331.3|331.15|331.35|331.2|331.3|331.15|5
1643248890000|2022-01-27 02:01:30|331.25|331.1|331.25|331.1|331.3|331.15|331.25|331.1|10
1643248900000|2022-01-27 02:01:40|||||||||4
1643248910000|2022-01-27 02:01:50||331.05||331.1||331.1||331.05|7
1643248920000|2022-01-27 02:02:00|331.2|331.05|331.15|330.95|331.2|331.05|331.15|330.95|18
1643248930000|2022-01-27 02:02:10|331.1|331|331.1|330.95|331.1|331|331.1|330.95|6
1643248940000|2022-01-27 02:02:20|331.15|330.9|331.05|330.9|331.15|330.95|331.05|330.9|8
1643248950000|2022-01-27 02:02:30|331.1|330.85|331.1|330.9|331.1|330.9|331.05|330.85|15
1643248960000|2022-01-27 02:02:40|331.05|330.95|331.15|330.95|331.15|330.95|331.05|330.95|2
1643248970000|2022-01-27 02:02:50|331.1|330.9|331.05|330.9|331.1|330.9|331|330.85|11
1643248980000|2022-01-27 02:03:00|331.1|330.95|331.15|330.95|331.15|330.95|331.05|330.9|10
1643248990000|2022-01-27 02:03:10|331.1|330.9|331.15|331|331.15|331|331.1|330.9|1063
1643249000000|2022-01-27 02:03:20||330.95||331||331||330.95|1
1643249010000|2022-01-27 02:03:30|331.2|330.95|331.1|330.95|331.2|331.05|331.1|330.95|30
1643249020000|2022-01-27 02:03:40|331.05|330.9|331.1|330.9|331.1|330.95|331.05|330.85|12
1643249030000|2022-01-27 02:03:50|331.05|330.85|331.05|330.85|331.1|330.9|331.05|330.85|8
1643249040000|2022-01-27 02:04:00|331|330.9|331|330.8|331.05|330.9|330.95|330.8|1
1643249050000|2022-01-27 02:04:10|331.05|330.85|331.15|331|331.2|331.05|331.05|330.85|12
1643249060000|2022-01-27 02:04:20|331.2|331.05|331.2|331.05|331.2|331.05|331.15|331.05|1
1643249070000|2022-01-27 02:04:30||331||331||331.05||331|292
1643249080000|2022-01-27 02:04:40|331.15|330.95|331.15|330.95|331.2|330.95|331.1|330.95|5
1643249090000|2022-01-27 02:04:50|331.1|330.85|331.05|330.9|331.15|330.9|331.05|330.85|14
1643249100000|2022-01-27 02:05:00|331.1|330.85|331.15|330.95|331.15|330.95|331.05|330.85|10
1643249110000|2022-01-27 02:05:10|331.2|331|331.15|331|331.2|331.05|331.15|331|2
1643249120000|2022-01-27 02:05:20|331.1|330.95|331.1|330.9|331.1|331|331.1|330.9|9
1643249130000|2022-01-27 02:05:30|331.05||331.05||331.1||331.05||2
1643249140000|2022-01-27 02:05:40|331.1|330.85|331.05|330.85|331.1|330.85|331.05|330.85|11
1643249150000|2022-01-27 02:05:50|331.1|330.9|331.15|331|331.15|331|331.05|330.9|25
1643249160000|2022-01-27 02:06:00|331.2|330.95|331.2|331|331.25|331.05|331.15|330.95|9
1643249170000|2022-01-27 02:06:10|331.25|331.05|331.25|331.05|331.25|331.05|331.2|331|1
1643249180000|2022-01-27 02:06:20|331.2|331|331.15|331|331.2|331|331.15|331|6
1643249190000|2022-01-27 02:06:30|331.1|330.95|331.1|330.95|331.15|330.95|331.1|330.9|3
1643249200000|2022-01-27 02:06:40|331.05|330.9|331.05|330.85|331.05|330.95|331|330.85|22
1643249210000|2022-01-27 02:06:50|331|330.9|331.05|330.9|331.05|330.9|331|330.85|7
1643249220000|2022-01-27 02:07:00||330.85||330.9||330.9||330.85|2
1643249230000|2022-01-27 02:07:10|331|330.85|331|330.85|331.05|330.85|331|330.85|4
1643249240000|2022-01-27 02:07:20|331.05|330.8|331.05|330.9|331.05|330.9|331.05|330.8|8
1643249250000|2022-01-27 02:07:30|331.1|330.95|331.15|330.95|331.15|330.95|331.1|330.95|3
1643249260000|2022-01-27 02:07:40|331.1|330.9|331.05|330.85|331.15|330.9|331|330.85|11
1643249270000|2022-01-27 02:07:50|331|330.9|331.05|330.85|331.1|330.9|331|330.85|10
1643249280000|2022-01-27 02:08:00|331.1|330.9|331|330.85|331.1|330.9|331|330.85|1
1643249290000|2022-01-27 02:08:10|330.95|330.8|330.95|330.75|331|330.8|330.95|330.75|4
1643249300000|2022-01-27 02:08:20|330.9|330.8|330.9|330.7|330.95|330.8|330.9|330.7|17
1643249310000|2022-01-27 02:08:30|330.95|330.75|330.9|330.7|331|330.8|330.85|330.7|4
1643249320000|2022-01-27 02:08:40|330.95|330.75|330.95|330.75|330.95|330.8|330.9|330.75|2
1643249330000|2022-01-27 02:08:50|330.9|330.7|330.95|330.75|330.95|330.75|330.9|330.7|15
1643249340000|2022-01-27 02:09:00|330.9|330.8|331|330.85|331|330.85|330.9|330.8|3
1643249350000|2022-01-27 02:09:10|331.05|330.9|331|330.8|331.1|330.9|331|330.8|727
1643249360000|2022-01-27 02:09:20|330.95||330.95||331||330.95||0
1643249370000|2022-01-27 02:09:30|330.9|330.75|330.85|330.65|330.9|330.75|330.85|330.65|23
1643249380000|2022-01-27 02:09:40|330.8|330.7|330.8|330.65|330.85|330.7|330.8|330.65|14
1643249390000|2022-01-27 02:09:50|330.85|330.7|330.85|330.7|330.85|330.7|330.8|330.65|19
1643249400000|2022-01-27 02:10:00|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|7
1643249410000|2022-01-27 02:10:10|330.85|330.7|330.85|330.65|330.85|330.7|330.8|330.65|17
1643249420000|2022-01-27 02:10:20|330.8||330.8||330.85||330.8||0
1643249430000|2022-01-27 02:10:30|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|16
1643249440000|2022-01-27 02:10:40|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.7|1
1643249450000|2022-01-27 02:10:50|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.7|7
1643249460000|2022-01-27 02:11:00|331|330.8|331|330.8|331|330.85|330.95|330.8|9
1643249470000|2022-01-27 02:11:10|330.95|330.85|331.05|330.85|331.1|330.9|330.95|330.85|10
1643249480000|2022-01-27 02:11:20|331|330.9|331.05|330.85|331.05|330.9|331|330.85|6
1643249490000|2022-01-27 02:11:30|331|330.9|331.05|330.9|331.05|330.9|331|330.9|1
1643249500000|2022-01-27 02:11:40|||||||||2
1643249510000|2022-01-27 02:11:50|||||||||5
1643249520000|2022-01-27 02:12:00|331|330.85|331.05|330.9|331.05|330.9|331|330.8|7
1643249530000|2022-01-27 02:12:10|331.1||331.1||331.1||331.05||6
1643249540000|2022-01-27 02:12:20|331.05|330.95|331.1|330.95|331.1|330.95|331.05|330.9|1
1643249550000|2022-01-27 02:12:30|331.05|330.9|331|330.85|331.05|330.9|331|330.85|3
1643249560000|2022-01-27 02:12:40|331.05||331||331.05||331||0
1643249570000|2022-01-27 02:12:50|330.95|330.8|330.95|330.8|331|330.85|330.95|330.75|6
1643249580000|2022-01-27 02:13:00|330.9|330.75|330.85|330.65|330.9|330.75|330.85|330.65|2
1643249590000|2022-01-27 02:13:10|330.9|330.7|330.9|330.7|330.95|330.75|330.85|330.7|10
1643249600000|2022-01-27 02:13:20|330.85||330.85||330.9||330.85||0
1643249610000|2022-01-27 02:13:30|330.8|330.65|330.85|330.65|330.85|330.7|330.8|330.65|23
1643249620000|2022-01-27 02:13:40|330.9|330.7|330.9|330.75|330.9|330.75|330.9|330.7|13
1643249630000|2022-01-27 02:13:50|330.95|330.8|330.95|330.75|330.95|330.8|330.95|330.75|13
1643249640000|2022-01-27 02:14:00|331|330.8|331.1|330.95|331.1|330.95|331|330.8|15
1643249650000|2022-01-27 02:14:10|331.15|330.9|331.1|330.9|331.15|330.95|331.1|330.9|5
1643249660000|2022-01-27 02:14:20|331.05|330.95|331.15|330.95|331.15|330.95|331.05|330.95|1
1643249670000|2022-01-27 02:14:30|331.1|331|331.1|330.95|331.15|331|331.1|330.95|3
1643249680000|2022-01-27 02:14:40|331.15||331.15||331.15||331.1||0
1643249690000|2022-01-27 02:14:50|331.1|331|331.15|330.95|331.15|331|331.1|330.95|2
1643249700000|2022-01-27 02:15:00|331.1|331|331.15|330.95|331.15|331|331.1|330.95|6
1643249710000|2022-01-27 02:15:10|331.1||331.1||331.1||331.1||0
1643249720000|2022-01-27 02:15:20|331.15|330.9|331.05|330.85|331.15|330.9|331.05|330.85|9
1643249730000|2022-01-27 02:15:30|331|330.8|331|330.8|331|330.85|331|330.8|5
1643249740000|2022-01-27 02:15:40|330.95|330.85|331|330.85|331|330.85|330.95|330.85|2
1643249750000|2022-01-27 02:15:50|||||||||2
1643249760000|2022-01-27 02:16:00||330.8||330.8||330.8||330.8|7
1643249770000|2022-01-27 02:16:10|330.95|330.85|331|330.8|331|330.85|330.9|330.75|11
1643249780000|2022-01-27 02:16:20||330.85||330.85||330.85||330.85|1
1643249790000|2022-01-27 02:16:30|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|2
1643249800000|2022-01-27 02:16:40|||||||||1
1643249810000|2022-01-27 02:16:50|331|330.85|331|330.85|331|330.85|331|330.85|4
1643249820000|2022-01-27 02:17:00|330.95|330.8|331.05|330.85|331.05|330.85|330.95|330.8|7
1643249830000|2022-01-27 02:17:10|331|330.8|331|330.85|331|330.85|330.95|330.8|6
1643249840000|2022-01-27 02:17:20|331.05|330.9|331.05|330.9|331.05|330.9|331|330.85|0
1643249850000|2022-01-27 02:17:30|331|330.85|331|330.85|331.05|330.85|331|330.85|5
1643249860000|2022-01-27 02:17:40|330.95|330.8|331|330.8|331|330.8|330.95|330.8|5
1643249870000|2022-01-27 02:17:50|330.95|330.75|331|330.8|331|330.8|330.95|330.75|16
1643249880000|2022-01-27 02:18:00|330.95|330.85|330.9|330.75|331.05|330.85|330.85|330.7|44
1643249890000|2022-01-27 02:18:10|330.95|330.8|331|330.8|331|330.8|330.95|330.8|4
1643249900000|2022-01-27 02:18:20|331.05|330.85|331|330.8|331.05|330.85|331|330.75|14
1643249910000|2022-01-27 02:18:30||330.85||330.85||330.85||330.85|3
1643249920000|2022-01-27 02:18:40|331.05||331||331.05||331||1
1643249930000|2022-01-27 02:18:50|331.05||331||331.05||331||1
1643249940000|2022-01-27 02:19:00|||||||||6
1643249950000|2022-01-27 02:19:10|330.95|330.8|330.95|330.8|331|330.85|330.95|330.8|2
1643249960000|2022-01-27 02:19:20|331|330.85|331|330.85|331.05|330.85|331|330.85|6
1643249970000|2022-01-27 02:19:30|331.05|330.8|331|330.8|331.05|330.8|330.95|330.8|3
1643249980000|2022-01-27 02:19:40||330.85||330.8||330.85||330.8|4
1643249990000|2022-01-27 02:19:50|331.05|330.85|331.1|330.9|331.1|330.9|331.05|330.85|11
1643250000000|2022-01-27 02:20:00|331.15|330.95|331.15|330.95|331.15|330.95|331.15|330.9|0
1643250010000|2022-01-27 02:20:10|331.1|330.9|331.2|331|331.2|331|331.1|330.9|15
1643250020000|2022-01-27 02:20:20|331.15||331.15||331.15||331.15||32
1643250030000|2022-01-27 02:20:30|||||||||1
1643250040000|2022-01-27 02:20:40|331.05|330.95|331.1|330.9|331.1|330.95|331.05|330.9|13
1643250050000|2022-01-27 02:20:50|331.2|330.95|331.2|331|331.2|331|331.15|330.95|11
1643250060000|2022-01-27 02:21:00|331.15||331.2||331.2||331.15||1
1643250070000|2022-01-27 02:21:10|331.15||331.15||331.2||331.15||0
1643250080000|2022-01-27 02:21:20|331.1|330.95|331.05|330.85|331.1|330.95|331.05|330.85|10
1643250090000|2022-01-27 02:21:30|331|330.9|330.95|330.8|331.05|330.9|330.95|330.8|13
1643250100000|2022-01-27 02:21:40|331|330.85|331.05|330.85|331.05|330.9|331|330.8|4
1643250110000|2022-01-27 02:21:50|331||331||331||331||1
1643250120000|2022-01-27 02:22:00|330.95|330.8|330.95|330.75|330.95|330.8|330.95|330.75|3
1643250130000|2022-01-27 02:22:10||330.8||330.8||330.8||330.75|5
1643250140000|2022-01-27 02:22:20|331|330.85|331.05|330.85|331.05|330.85|331|330.8|2
1643250150000|2022-01-27 02:22:30|331|330.8|331.2|330.95|331.2|331|331|330.8|10
1643250160000|2022-01-27 02:22:40||331||331.05||331.05||331|2
1643250170000|2022-01-27 02:22:50|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|3
1643250180000|2022-01-27 02:23:00|331.3||331.25||331.3||331.25||11
1643250190000|2022-01-27 02:23:10|331.2|331.05|331.25|331.05|331.25|331.1|331.2|331|4
1643250200000|2022-01-27 02:23:20|331.3|331.1|331.3|331.1|331.3|331.1|331.25|331.1|0
1643250210000|2022-01-27 02:23:30|331.25||331.25||331.25||331.25||1
1643250220000|2022-01-27 02:23:40|331.3||331.25||331.3||331.25||2
1643250230000|2022-01-27 02:23:50|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331.05|3
1643250240000|2022-01-27 02:24:00|331.2|331|331.2|331.05|331.2|331.05|331.2|331|0
1643250250000|2022-01-27 02:24:10|331.25|331|331.3|331.1|331.3|331.1|331.25|331|2
1643250260000|2022-01-27 02:24:20|331.25||331.3||331.3||331.25||1
1643250270000|2022-01-27 02:24:30|331.25||331.3||331.3||331.25||2
1643250280000|2022-01-27 02:24:40|||||||||2
1643250290000|2022-01-27 02:24:50|331.35|331.15|331.35|331.15|331.35|331.2|331.35|331.15|4
1643250300000|2022-01-27 02:25:00|331.3|331.1|331.3|331.15|331.35|331.2|331.3|331.1|5
1643250310000|2022-01-27 02:25:10|331.35|331.2|331.4|331.25|331.4|331.25|331.35|331.2|9
1643250320000|2022-01-27 02:25:20||331.2||331.2||331.2||331.2|2
1643250330000|2022-01-27 02:25:30|331.35|331.15|331.3|331.1|331.35|331.15|331.3|331.1|2
1643250340000|2022-01-27 02:25:40|331.25|331.15|331.25|331.05|331.3|331.15|331.25|331.05|3
1643250350000|2022-01-27 02:25:50|331.3|331.1|331.3|331.1|331.3|331.15|331.25|331.1|5
1643250360000|2022-01-27 02:26:00|331.35|331.15|331.3|331.15|331.35|331.2|331.3|331.1|1
1643250370000|2022-01-27 02:26:10|331.35|331.1|331.3|331.1|331.35|331.1|331.3|331.1|9
1643250380000|2022-01-27 02:26:20|331.35|331.2|331.4|331.2|331.45|331.25|331.35|331.2|8
1643250390000|2022-01-27 02:26:30|331.45|331.25|331.5|331.3|331.5|331.3|331.45|331.25|4
1643250400000|2022-01-27 02:26:40|331.45|331.35|331.55|331.4|331.6|331.45|331.45|331.35|18
1643250410000|2022-01-27 02:26:50|331.5|331.35|331.45|331.3|331.5|331.4|331.4|331.2|22
1643250420000|2022-01-27 02:27:00|331.5|331.25|331.45|331.25|331.5|331.25|331.45|331.25|4
1643250430000|2022-01-27 02:27:10|331.4|331.3|331.45|331.3|331.45|331.3|331.4|331.3|3
1643250440000|2022-01-27 02:27:20|331.5||331.45||331.5||331.45||4
1643250450000|2022-01-27 02:27:30|331.4|331.25|331.4|331.2|331.4|331.25|331.4|331.2|5
1643250460000|2022-01-27 02:27:40|331.35|331.15|331.25|331.1|331.35|331.15|331.25|331.05|22
1643250470000|2022-01-27 02:27:50|331.3|331.15|331.4|331.2|331.4|331.25|331.3|331.15|4
1643250480000|2022-01-27 02:28:00|331.35|331.15|331.35|331.15|331.4|331.2|331.35|331.15|0
1643250490000|2022-01-27 02:28:10|||||||||3
1643250500000|2022-01-27 02:28:20|331.3|331.1|331.25|331.05|331.3|331.15|331.25|331.05|1
1643250510000|2022-01-27 02:28:30|331.3|331.1|331.25|331.05|331.3|331.15|331.25|331.05|2
1643250520000|2022-01-27 02:28:40|331.3|331.1|331.25|331.1|331.3|331.1|331.25|331.05|2
1643250530000|2022-01-27 02:28:50|331.3|331.15|331.3|331.15|331.35|331.15|331.25|331.1|2
1643250540000|2022-01-27 02:29:00|331.35|331.2|331.35|331.15|331.35|331.2|331.35|331.15|4
1643250550000|2022-01-27 02:29:10|331.3||331.35||331.35||331.3||0
1643250560000|2022-01-27 02:29:20|331.4|331.25|331.45|331.25|331.45|331.25|331.4|331.25|3
1643250570000|2022-01-27 02:29:30|331.4|331.3|331.4|331.25|331.4|331.3|331.4|331.25|4
1643250580000|2022-01-27 02:29:40|331.45|331.3|331.5|331.3|331.5|331.3|331.45|331.3|9
1643250590000|2022-01-27 02:29:50|331.45|331.25|331.45|331.25|331.45|331.3|331.4|331.25|6
1643250600000|2022-01-27 02:30:00|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|3
1643250610000|2022-01-27 02:30:10|331.45|331.25|331.45|331.25|331.5|331.3|331.45|331.25|6
1643250620000|2022-01-27 02:30:20|331.4||331.4||331.45||331.4||1
1643250630000|2022-01-27 02:30:30|||||||||23
1643250640000|2022-01-27 02:30:40|331.35|331.2|331.35|331.15|331.35|331.2|331.35|331.15|5
1643250650000|2022-01-27 02:30:50||331.2||331.15||331.2||331.15|0
1643250660000|2022-01-27 02:31:00|331.3|331.1|331.3|331.1|331.3|331.15|331.25|331.1|7
1643250670000|2022-01-27 02:31:10|331.25|331.05|331.2|331.05|331.25|331.05|331.2|331.05|7
1643250680000|2022-01-27 02:31:20|331.15|331|331.15|330.95|331.15|331.05|331.15|330.95|1
1643250690000|2022-01-27 02:31:30|331.2|331|331.2|331|331.2|331.05|331.15|331|7
1643250700000|2022-01-27 02:31:40|331.15|331.05|331.2|331.05|331.25|331.05|331.15|331.05|1
1643250710000|2022-01-27 02:31:50|331.25||331.25||331.25||331.2||5
1643250720000|2022-01-27 02:32:00|331.2||331.25||331.25||331.2||2
1643250730000|2022-01-27 02:32:10|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331.05|12
1643250740000|2022-01-27 02:32:20||331.1||331.1||331.1||331.05|1
1643250750000|2022-01-27 02:32:30|331.2|331.05|331.2|331|331.2|331.05|331.2|331|11
1643250760000|2022-01-27 02:32:40|331.25|331.05|331.25|331.1|331.3|331.15|331.25|331.05|3
1643250770000|2022-01-27 02:32:50|331.3||331.3||331.3||331.3||2
1643250780000|2022-01-27 02:33:00|331.25||331.25||331.25||331.25||3
1643250790000|2022-01-27 02:33:10|331.2|331.05|331.2|331.05|331.25|331.05|331.15|331|5
1643250800000|2022-01-27 02:33:20|331.25|331.1|331.2|331.05|331.3|331.1|331.2|331|1
1643250810000|2022-01-27 02:33:30|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|6
1643250820000|2022-01-27 02:33:40|331.35|331.15|331.3|331.15|331.35|331.15|331.3|331.15|1
1643250830000|2022-01-27 02:33:50|||||||||1
1643250840000|2022-01-27 02:34:00||331.1||331.1||331.1||331.1|10
1643250850000|2022-01-27 02:34:10|331.25||331.25||331.25||331.25||4
1643250860000|2022-01-27 02:34:20|331.3||331.25||331.3||331.25||2
1643250870000|2022-01-27 02:34:30|331.2|331.05|331.2|331.05|331.2|331.05|331.15|331|6
1643250880000|2022-01-27 02:34:40|331.25|331.1|331.25|331.05|331.3|331.1|331.25|331.05|2
1643250890000|2022-01-27 02:34:50|331.2|331|331.2|331|331.2|331.05|331.15|331|2
1643250900000|2022-01-27 02:35:00|331.15||331.2||331.2||331.15||15
1643250910000|2022-01-27 02:35:10||331.05||331.05||331.05||331.05|1
1643250920000|2022-01-27 02:35:20|||||||||3
1643250930000|2022-01-27 02:35:30|331.15|331|331.2|331.05|331.2|331.05|331.15|331|12
1643250940000|2022-01-27 02:35:40||331||331.05||331.05||331|1
1643250950000|2022-01-27 02:35:50|||||||||1
1643250960000|2022-01-27 02:36:00|331.25|331.1|331.3|331.1|331.3|331.15|331.25|331.1|16
1643250970000|2022-01-27 02:36:10|331.35|331.15|331.35|331.15|331.35|331.15|331.3|331.15|1
1643250980000|2022-01-27 02:36:20|331.3|331.2|331.55|331.35|331.55|331.4|331.3|331.2|8
1643250990000|2022-01-27 02:36:30||331.4||331.35||331.4||331.35|2
1643251000000|2022-01-27 02:36:40||331.4||331.4||331.4||331.4|2
1643251010000|2022-01-27 02:36:50|331.6|331.45|331.65|331.45|331.7|331.5|331.6|331.45|18
1643251020000|2022-01-27 02:37:00|331.6|331.4|331.65|331.5|331.65|331.5|331.6|331.4|1
1643251030000|2022-01-27 02:37:10|331.7||331.7||331.7||331.65||4
1643251040000|2022-01-27 02:37:20|331.65|331.55|331.75|331.55|331.75|331.55|331.65|331.55|2
1643251050000|2022-01-27 02:37:30|331.7|331.5|331.7|331.5|331.7|331.55|331.65|331.5|3
1643251060000|2022-01-27 02:37:40|331.65||331.7||331.7||331.65||1
1643251070000|2022-01-27 02:37:50||331.55||331.55||331.55||331.5|4
1643251080000|2022-01-27 02:38:00|331.75||331.7||331.75||331.7||1
1643251090000|2022-01-27 02:38:10|331.75|331.6|331.75|331.6|331.75|331.6|331.7|331.6|4
1643251100000|2022-01-27 02:38:20|331.8|331.65|331.75|331.55|331.8|331.65|331.7|331.55|4
1643251110000|2022-01-27 02:38:30||331.6||331.6||331.6||331.55|3
1643251120000|2022-01-27 02:38:40|331.8||331.8||331.8||331.75||6
1643251130000|2022-01-27 02:38:50|331.75||331.8||331.8||331.75||4
1643251140000|2022-01-27 02:39:00|331.75|331.55|331.75|331.55|331.75|331.55|331.7|331.55|13
1643251150000|2022-01-27 02:39:10|331.8|331.6|331.8|331.6|331.8|331.6|331.75|331.6|3
1643251160000|2022-01-27 02:39:20|331.75||331.75||331.8||331.75||4
1643251170000|2022-01-27 02:39:30|331.7|331.55|331.6|331.4|331.7|331.6|331.55|331.4|11
1643251180000|2022-01-27 02:39:40|331.55|331.35|331.55|331.4|331.6|331.4|331.5|331.35|9
1643251190000|2022-01-27 02:39:50|331.5|331.35|331.5|331.35|331.55|331.4|331.5|331.35|11
1643251200000|2022-01-27 02:40:00|331.55|331.4|331.55|331.35|331.55|331.4|331.5|331.35|4
1643251210000|2022-01-27 02:40:10|331.5||331.5||331.55||331.5||2
1643251220000|2022-01-27 02:40:20||331.3||331.3||331.3||331.3|3
1643251230000|2022-01-27 02:40:30|331.45|331.25|331.35|331.2|331.45|331.25|331.35|331.15|3
1643251240000|2022-01-27 02:40:40|331.4|331.15|331.4|331.2|331.4|331.2|331.4|331.15|8
1643251250000|2022-01-27 02:40:50|331.45|331.25|331.45|331.25|331.45|331.25|331.4|331.2|4
1643251260000|2022-01-27 02:41:00|331.5|331.3|331.5|331.3|331.5|331.3|331.45|331.3|3
1643251270000|2022-01-27 02:41:10|331.45||331.5||331.5||331.45||3
1643251290000|2022-01-27 02:41:30|331.55|331.35|331.5|331.3|331.55|331.35|331.5|331.3|1
1643251300000|2022-01-27 02:41:40|331.55|331.35|331.55|331.35|331.55|331.35|331.5|331.35|3
1643251310000|2022-01-27 02:41:50|331.5||331.5||331.55||331.5||10
1643251320000|2022-01-27 02:42:00|331.55|331.3|331.45|331.3|331.55|331.35|331.45|331.3|5
1643251330000|2022-01-27 02:42:10|331.4|331.25|331.45|331.25|331.45|331.3|331.4|331.2|5
1643251340000|2022-01-27 02:42:20|331.5|331.3|331.45|331.25|331.5|331.35|331.4|331.25|5
1643251350000|2022-01-27 02:42:30|331.4||331.4||331.45||331.4||2
1643251360000|2022-01-27 02:42:40|331.35|331.2|331.35|331.15|331.4|331.2|331.3|331.15|9
1643251370000|2022-01-27 02:42:50|||||||||1
1643251380000|2022-01-27 02:43:00|331.3||331.35||331.35||331.3||4
1643251390000|2022-01-27 02:43:10|331.3|331.2|331.3|331.15|331.35|331.2|331.3|331.15|6
1643251400000|2022-01-27 02:43:20|331.25|331.05|331.2|331.05|331.25|331.05|331.2|331|16
1643251410000|2022-01-27 02:43:30|331.15|330.95|331.2|331.05|331.25|331.05|331.15|330.95|16
1643251420000|2022-01-27 02:43:40|331.25|331.1|331.3|331.1|331.3|331.1|331.25|331.1|6
1643251430000|2022-01-27 02:43:50|331.25||331.25||331.25||331.25||3
1643251440000|2022-01-27 02:44:00|331.2|331|331.35|331.15|331.35|331.15|331.2|331|21
1643251450000|2022-01-27 02:44:10|331.3||331.35||331.35||331.3||23
1643251460000|2022-01-27 02:44:20|331.3||331.35||331.35||331.3||1
1643251470000|2022-01-27 02:44:30||331.2||331.2||331.2||331.2|2
1643251480000|2022-01-27 02:44:40|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|9
1643251490000|2022-01-27 02:44:50|331.3|331.15|331.35|331.15|331.35|331.15|331.3|331.15|10
1643251500000|2022-01-27 02:45:00|331.4|331.2|331.35|331.2|331.4|331.25|331.35|331.2|12
1643251510000|2022-01-27 02:45:10|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|5
1643251520000|2022-01-27 02:45:20|||||||||1
1643251530000|2022-01-27 02:45:30|331.25|331.1|331.25|331.1|331.3|331.1|331.25|331.1|9
1643251540000|2022-01-27 02:45:40|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|4
1643251550000|2022-01-27 02:45:50|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.15|22
1643251560000|2022-01-27 02:46:00|331.3|331.15|331.25|331.1|331.3|331.15|331.25|331.1|4
1643251570000|2022-01-27 02:46:10|331.2|331.05|331.2|331|331.2|331.05|331.2|331|6
1643251580000|2022-01-27 02:46:20|331.15|331.05|331.2|331|331.2|331.05|331.15|331|3
1643251590000|2022-01-27 02:46:30|331.15|330.95|331.1|330.95|331.15|330.95|331.1|330.95|13
1643251600000|2022-01-27 02:46:40|331.05|330.9|331|330.85|331.05|330.9|331|330.85|11
1643251610000|2022-01-27 02:46:50|||||||||9
1643251620000|2022-01-27 02:47:00|330.95|330.8|331.05|330.85|331.05|330.85|330.95|330.8|10
1643251630000|2022-01-27 02:47:10|331|330.9|331.1|330.95|331.1|330.95|331|330.85|9
1643251640000|2022-01-27 02:47:20|||||||||3
1643251650000|2022-01-27 02:47:30|331.05|330.9|331.1|330.95|331.1|330.95|331.05|330.9|10
1643251660000|2022-01-27 02:47:40|||||||||2
1643251670000|2022-01-27 02:47:50|331.15|331|331.25|331.1|331.3|331.15|331.15|331|16
1643251680000|2022-01-27 02:48:00|331.2|331.05|331.2|331|331.2|331.05|331.2|331|3
1643251690000|2022-01-27 02:48:10||331.05||331.05||331.05||331|1
1643251700000|2022-01-27 02:48:20|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.05|6
1643251710000|2022-01-27 02:48:30|331.3|331.05|331.4|331.2|331.4|331.2|331.3|331.05|3
1643251720000|2022-01-27 02:48:40|331.35|331.15|331.4|331.2|331.4|331.2|331.35|331.15|1
1643251730000|2022-01-27 02:48:50|331.35|331.25|331.4|331.25|331.4|331.25|331.35|331.25|1
1643251740000|2022-01-27 02:49:00|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|3
1643251750000|2022-01-27 02:49:10|331.3|331.15|331.35|331.15|331.35|331.15|331.3|331.1|1
1643251760000|2022-01-27 02:49:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|2
1643251770000|2022-01-27 02:49:30|331.25||331.3||331.3||331.25||1
1643251780000|2022-01-27 02:49:40||331.15||331.1||331.15||331.1|6
1643251790000|2022-01-27 02:49:50|331.25|331|331.2|331|331.25|331|331.15|331|46
1643251800000|2022-01-27 02:50:00|331.15|330.95|331.1|330.95|331.15|330.95|331.1|330.95|36
1643251810000|2022-01-27 02:50:10||330.9||330.9||330.9||330.9|15
1643251820000|2022-01-27 02:50:20|331.05|330.95|331.1|330.9|331.1|330.95|331.05|330.9|26
1643251830000|2022-01-27 02:50:30|331.15|330.95|331.1|330.95|331.15|330.95|331.1|330.9|21
1643251840000|2022-01-27 02:50:40|331.05|330.9|331.1|330.9|331.1|330.95|331.05|330.9|15
1643251850000|2022-01-27 02:50:50||330.95||330.9||330.95||330.9|1
1643251860000|2022-01-27 02:51:00|331.05|330.85|331.1|330.95|331.1|330.95|331|330.85|35
1643251870000|2022-01-27 02:51:10|331.15|331|331.15|330.95|331.15|331|331.15|330.95|12
1643251880000|2022-01-27 02:51:20|331.2|331|331.2|331.05|331.2|331.05|331.2|331|12
1643251890000|2022-01-27 02:51:30|331.15|331|331.15|331|331.15|331|331.15|330.95|11
1643251900000|2022-01-27 02:51:40|331.1|330.95|331.15|330.95|331.15|330.95|331.1|330.9|3
1643251910000|2022-01-27 02:51:50|331.2|331|331.3|331.1|331.3|331.1|331.2|331|11
1643251920000|2022-01-27 02:52:00|331.25|331.05|331.15|331|331.3|331.05|331.15|330.95|159
1643251930000|2022-01-27 02:52:10|331.2|330.95|331.1|330.95|331.2|331|331.1|330.95|158
1643251940000|2022-01-27 02:52:20|331.15||331.1||331.15||331.1||106
1643251950000|2022-01-27 02:52:30|331.15|330.9|331.1|330.95|331.15|330.95|331.05|330.9|37
1643251960000|2022-01-27 02:52:40|331.05|330.9|331.1|330.9|331.1|330.95|331.05|330.9|53
1643251970000|2022-01-27 02:52:50|331.05|330.95|331.1|330.9|331.1|330.95|331.05|330.9|1
1643251980000|2022-01-27 02:53:00|331.05|330.95|331.1|330.9|331.1|330.95|331.05|330.9|4
1643251990000|2022-01-27 02:53:10|331.05|330.95|331.1|330.9|331.1|330.95|331.05|330.9|1
1643252000000|2022-01-27 02:53:20|331.15|330.95|331.15|330.95|331.15|330.95|331.15|330.9|14
1643252010000|2022-01-27 02:53:30|331.1||331.1||331.1||331.1||8
1643252020000|2022-01-27 02:53:40|||||||||1
1643252030000|2022-01-27 02:53:50|||||||||3
1643252040000|2022-01-27 02:54:00||330.9||330.9||330.9||330.9|7
1643252050000|2022-01-27 02:54:10|331.15|330.95|331.15|330.95|331.15|330.95|331.15|330.9|7
1643252060000|2022-01-27 02:54:20|331.1|331|331.1|330.95|331.15|331|331.1|330.95|9
1643252070000|2022-01-27 02:54:30|||||||||24
1643252080000|2022-01-27 02:54:40|331.15|331|331.05|330.9|331.15|331|331.05|330.9|3
1643252090000|2022-01-27 02:54:50|331.1||331.1||331.1||331.05||12
1643252100000|2022-01-27 02:55:00|331.05|330.95|331.2|331|331.2|331|331.05|330.9|48
1643252110000|2022-01-27 02:55:10|331.15|330.95|331.05|330.9|331.15|330.95|331.05|330.9|8
1643252120000|2022-01-27 02:55:20|331|330.85|331|330.85|331.05|330.9|331|330.85|4
1643252130000|2022-01-27 02:55:30|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|12
1643252140000|2022-01-27 02:55:40|331|330.85|331|330.8|331|330.85|330.95|330.8|6
1643252150000|2022-01-27 02:55:50|330.95|330.75|330.95|330.75|330.95|330.75|330.9|330.75|3
1643252160000|2022-01-27 02:56:00|330.9|330.7|330.85|330.65|330.9|330.7|330.8|330.65|25
1643252170000|2022-01-27 02:56:10|330.8||330.85||330.85||330.8||1
1643252180000|2022-01-27 02:56:20|330.9|330.7|331|330.8|331|330.8|330.9|330.7|27
1643252190000|2022-01-27 02:56:30|330.95|330.75|330.95|330.75|331|330.75|330.9|330.75|2
1643252200000|2022-01-27 02:56:40|330.9||330.9||330.95||330.9||2
1643252210000|2022-01-27 02:56:50|330.95|330.8|330.95|330.8|330.95|330.8|330.9|330.8|1
1643252220000|2022-01-27 02:57:00|330.9|330.75|330.95|330.75|330.95|330.75|330.9|330.75|3
1643252230000|2022-01-27 02:57:10|330.9|330.8|330.95|330.8|330.95|330.8|330.9|330.8|1
1643252240000|2022-01-27 02:57:20|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|0
1643252260000|2022-01-27 02:57:40|330.95|330.8|330.95|330.75|330.95|330.8|330.95|330.75|22
1643252270000|2022-01-27 02:57:50|330.9||330.95||330.95||330.9||2
1643252280000|2022-01-27 02:58:00|330.9|330.7|330.9|330.7|330.95|330.7|330.85|330.7|7
1643252290000|2022-01-27 02:58:10||330.75||330.7||330.75||330.7|0
1643252300000|2022-01-27 02:58:20|330.85|330.65|330.9|330.75|330.95|330.75|330.85|330.65|20
1643252310000|2022-01-27 02:58:30|330.95|330.7|330.9|330.75|330.95|330.75|330.9|330.7|0
1643252320000|2022-01-27 02:58:40|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|5
1643252330000|2022-01-27 02:58:50|||||||||3
1643252340000|2022-01-27 02:59:00|||||||||1
1643252350000|2022-01-27 02:59:10|331|330.85|331|330.8|331.05|330.85|331|330.8|3
1643252360000|2022-01-27 02:59:20|330.95||330.95||330.95||330.95||3
1643252370000|2022-01-27 02:59:30|||||||||2
1643252380000|2022-01-27 02:59:40|||||||||1
1643252390000|2022-01-27 02:59:50|330.9|330.75|330.95|330.75|330.95|330.75|330.9|330.75|1
1643252400000|2022-01-27 03:00:00|330.9|330.8|330.95|330.8|330.95|330.8|330.9|330.8|0
1643252420000|2022-01-27 03:00:20|331|330.85|331|330.85|331.05|330.9|331|330.8|12
1643252430000|2022-01-27 03:00:30|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|0
1643252440000|2022-01-27 03:00:40|330.9|330.75|330.95|330.8|330.95|330.8|330.9|330.75|3
1643252450000|2022-01-27 03:00:50|330.9|330.75|330.9|330.75|330.95|330.75|330.9|330.75|6
1643252460000|2022-01-27 03:01:00|||||||||1
1643252470000|2022-01-27 03:01:10|330.85|330.7|330.85|330.65|330.85|330.7|330.8|330.65|16
1643252480000|2022-01-27 03:01:20|330.9|330.7|330.9|330.7|330.9|330.75|330.85|330.7|28
1643252490000|2022-01-27 03:01:30|||||||||4
1643252500000|2022-01-27 03:01:40|330.95|330.75|331|330.85|331|330.85|330.95|330.75|6
1643252510000|2022-01-27 03:01:50|331.05|330.9|331.15|330.95|331.15|330.95|331.05|330.9|7
1643252520000|2022-01-27 03:02:00|331.2|331|331.2|331|331.2|331.05|331.2|330.95|4
1643252530000|2022-01-27 03:02:10|331.15|331.05|331.2|331|331.2|331.05|331.15|331|5
1643252540000|2022-01-27 03:02:20|331.25|331.05|331.2|331.05|331.25|331.05|331.2|331.05|2
1643252550000|2022-01-27 03:02:30|331.25|331.1|331.25|331.1|331.25|331.1|331.2|331.1|2
1643252560000|2022-01-27 03:02:40|331.2|331.05|331.2|331|331.2|331.05|331.2|331|10
1643252570000|2022-01-27 03:02:50||331.05||331.05||331.05||331|2
1643252580000|2022-01-27 03:03:00||331||331||331||331|8
1643252590000|2022-01-27 03:03:10|331.25|331.1|331.3|331.1|331.3|331.1|331.2|331.05|27
1643252600000|2022-01-27 03:03:20|331.25||331.25||331.25||331.25||0
1643252610000|2022-01-27 03:03:30|||||||||3
1643252620000|2022-01-27 03:03:40|||||||||1
1643252630000|2022-01-27 03:03:50|331.3|331.15|331.25|331.1|331.3|331.15|331.25|331.1|3
1643252640000|2022-01-27 03:04:00|331.3|331.05|331.25|331.05|331.3|331.05|331.25|331.05|6
1643252650000|2022-01-27 03:04:10|331.2|331|331.15|331|331.2|331|331.15|331|2
1643252660000|2022-01-27 03:04:20|331.1|330.95|331.1|330.95|331.2|331.05|331.1|330.95|25
1643252670000|2022-01-27 03:04:30|331.05|330.9|331.05|330.9|331.1|330.95|331.05|330.85|9
1643252680000|2022-01-27 03:04:40|331|330.8|331.1|330.9|331.1|330.9|331|330.8|1
1643252690000|2022-01-27 03:04:50|331.05|330.85|331.05|330.85|331.1|330.9|331|330.85|1
1643252700000|2022-01-27 03:05:00|331|330.9|331|330.8|331.05|330.9|331|330.8|28
1643252710000|2022-01-27 03:05:10|330.95|330.85|331|330.8|331.05|330.85|330.95|330.8|0
1643252720000|2022-01-27 03:05:20|330.95||330.95||330.95||330.95||7
1643252730000|2022-01-27 03:05:30|330.9|330.75|330.95|330.8|330.95|330.8|330.9|330.75|2
1643252740000|2022-01-27 03:05:40|330.9|330.7|330.9|330.75|331|330.85|330.85|330.7|16
1643252750000|2022-01-27 03:05:50|330.95|330.7|330.9|330.7|330.95|330.75|330.85|330.65|17
1643252760000|2022-01-27 03:06:00|330.95|330.75|330.9|330.7|330.95|330.8|330.85|330.7|5
1643252770000|2022-01-27 03:06:10|330.85|330.75|330.9|330.7|330.9|330.75|330.85|330.7|0
1643252780000|2022-01-27 03:06:20|330.85|330.75|330.95|330.75|330.95|330.8|330.85|330.7|6
1643252790000|2022-01-27 03:06:30|331|330.8|330.9|330.7|331|330.8|330.85|330.65|4
1643252800000|2022-01-27 03:06:40|330.85|330.75|330.9|330.7|330.95|330.75|330.85|330.7|28
1643252810000|2022-01-27 03:06:50|330.85|330.65|330.85|330.65|330.85|330.7|330.8|330.65|5
1643252820000|2022-01-27 03:07:00|330.8|330.6|330.85|330.65|330.85|330.65|330.8|330.6|2
1643252830000|2022-01-27 03:07:10|330.8|330.7|330.8|330.65|330.85|330.7|330.8|330.6|0
1643252840000|2022-01-27 03:07:20|330.85|330.6|330.85|330.7|330.85|330.7|330.8|330.6|2
1643252850000|2022-01-27 03:07:30|330.9|330.75|330.85|330.7|330.9|330.75|330.85|330.7|9
1643252860000|2022-01-27 03:07:40|330.9|330.75|330.9|330.7|330.9|330.75|330.85|330.7|4
1643252870000|2022-01-27 03:07:50|||||||||3
1643252880000|2022-01-27 03:08:00|330.85|330.75|330.9|330.75|330.9|330.75|330.85|330.7|13
1643252890000|2022-01-27 03:08:10|330.95|330.7|330.9|330.75|330.95|330.8|330.9|330.7|1
1643252900000|2022-01-27 03:08:20|330.95||330.9||330.95||330.9||6
1643252910000|2022-01-27 03:08:30|330.85|330.7|330.95|330.8|330.95|330.8|330.85|330.7|18
1643252920000|2022-01-27 03:08:40||330.75||330.8||330.8||330.75|4
1643252930000|2022-01-27 03:08:50|331||331||331||331||4
1643252940000|2022-01-27 03:09:00|330.95||331||331||330.95||3
1643252950000|2022-01-27 03:09:10|330.95|330.75|330.95|330.75|330.95|330.8|330.95|330.75|1
1643252960000|2022-01-27 03:09:20|331|330.8|331|330.8|331|330.85|330.95|330.75|1
1643252970000|2022-01-27 03:09:30|331.05|330.85|330.95|330.8|331.05|330.85|330.95|330.75|1
1643252980000|2022-01-27 03:09:40|330.9|330.75|330.95|330.75|330.95|330.75|330.9|330.75|4
1643252990000|2022-01-27 03:09:50|330.9||330.9||330.95||330.9||3
1643253000000|2022-01-27 03:10:00|330.95|330.8|330.95|330.75|331|330.8|330.9|330.75|0
1643253010000|2022-01-27 03:10:10|330.9|330.7|330.9|330.75|330.9|330.75|330.9|330.7|1
1643253020000|2022-01-27 03:10:20|||||||||3
1643253030000|2022-01-27 03:10:30|330.95||330.95||330.95||330.95||3
1643253040000|2022-01-27 03:10:40|330.9||330.9||330.95||330.9||6
1643253060000|2022-01-27 03:11:00|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|7
1643253070000|2022-01-27 03:11:10||330.75||330.7||330.75||330.7|0
1643253080000|2022-01-27 03:11:20|330.85|330.75|330.9|330.7|330.9|330.75|330.85|330.7|20
1643253090000|2022-01-27 03:11:30|330.85|330.65|330.9|330.7|330.9|330.75|330.85|330.65|20
1643253100000|2022-01-27 03:11:40|330.85|330.75|330.9|330.75|330.9|330.75|330.85|330.7|13
1643253110000|2022-01-27 03:11:50||330.7||330.7||330.75||330.7|1
1643253120000|2022-01-27 03:12:00|330.85|330.75|330.9|330.75|330.9|330.75|330.85|330.75|9
1643253130000|2022-01-27 03:12:10||330.7||330.75||330.75||330.7|2
1643253140000|2022-01-27 03:12:20|||||||||1
1643253160000|2022-01-27 03:12:40|||||||||3
1643253170000|2022-01-27 03:12:50|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|7
1643253180000|2022-01-27 03:13:00|330.9|330.75|330.9|330.75|330.9|330.75|330.85|330.75|1
1643253190000|2022-01-27 03:13:10|330.95|330.7|330.9|330.7|330.95|330.7|330.85|330.7|20
1643253200000|2022-01-27 03:13:20|330.95|330.75|330.9|330.7|330.95|330.75|330.8|330.65|30
1643253210000|2022-01-27 03:13:30|330.85||330.9||330.9||330.85||24
1643253220000|2022-01-27 03:13:40|330.85|330.65|330.9|330.7|330.9|330.7|330.85|330.65|27
1643253230000|2022-01-27 03:13:50|330.85|330.65|330.8|330.65|330.85|330.65|330.75|330.6|4
1643253240000|2022-01-27 03:14:00|330.75|330.6|330.75|330.55|330.75|330.6|330.7|330.55|5
1643253250000|2022-01-27 03:14:10|330.7||330.7||330.75||330.7||4
1643253260000|2022-01-27 03:14:20|330.75|330.6|330.8|330.6|330.8|330.6|330.75|330.6|2
1643253270000|2022-01-27 03:14:30|330.75||330.75||330.75||330.75||5
1643253280000|2022-01-27 03:14:40|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|11
1643253290000|2022-01-27 03:14:50||330.45||330.5||330.5||330.45|0
1643253300000|2022-01-27 03:15:00|330.55|330.4|330.65|330.45|330.65|330.45|330.55|330.4|5
1643253310000|2022-01-27 03:15:10|330.7|330.5|330.75|330.55|330.75|330.55|330.7|330.5|8
1643253330000|2022-01-27 03:15:30|330.7||330.7||330.75||330.7||3
1643253340000|2022-01-27 03:15:40||330.5||330.55||330.55||330.5|4
1643253350000|2022-01-27 03:15:50|330.75|330.5|330.7|330.5|330.75|330.5|330.7|330.5|1
1643253360000|2022-01-27 03:16:00|330.65||330.65||330.7||330.65||3
1643253370000|2022-01-27 03:16:10||330.45||330.45||330.45||330.45|4
1643253380000|2022-01-27 03:16:20|330.6||330.6||330.6||330.6||3
1643253390000|2022-01-27 03:16:30|330.55|330.4|330.65|330.45|330.65|330.5|330.55|330.4|6
1643253400000|2022-01-27 03:16:40|330.6||330.65||330.65||330.6||0
1643253410000|2022-01-27 03:16:50||330.5||330.5||330.5||330.5|2
1643253420000|2022-01-27 03:17:00|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.5|4
1643253430000|2022-01-27 03:17:10|330.6|330.45|330.6|330.4|330.6|330.45|330.55|330.4|5
1643253440000|2022-01-27 03:17:20|330.55||330.6||330.6||330.55||1
1643253450000|2022-01-27 03:17:30||330.45||330.45||330.45||330.45|2
1643253460000|2022-01-27 03:17:40|||||||||4
1643253470000|2022-01-27 03:17:50|||||||||2
1643253480000|2022-01-27 03:18:00|330.65|330.5|330.7|330.5|330.7|330.55|330.65|330.5|4
1643253490000|2022-01-27 03:18:10|330.65||330.7||330.7||330.65||0
1643253500000|2022-01-27 03:18:20|330.65||330.65||330.65||330.65||5
1643253510000|2022-01-27 03:18:30|330.7|330.55|330.75|330.55|330.75|330.6|330.7|330.55|9
1643253520000|2022-01-27 03:18:40|330.7||330.7||330.7||330.7||4
1643253530000|2022-01-27 03:18:50|330.75|330.6|330.7|330.55|330.75|330.6|330.7|330.55|10
1643253540000|2022-01-27 03:19:00|330.75|330.6|330.8|330.6|330.8|330.65|330.75|330.55|8
1643253550000|2022-01-27 03:19:10|330.75|330.65|330.8|330.6|330.8|330.65|330.75|330.6|0
1643253560000|2022-01-27 03:19:20||330.65||330.65||330.65||330.65|3
1643253570000|2022-01-27 03:19:30|330.75|330.6|330.8|330.65|330.8|330.65|330.75|330.6|9
1643253580000|2022-01-27 03:19:40|330.75|330.6|330.75|330.6|330.75|330.65|330.75|330.6|6
1643253590000|2022-01-27 03:19:50|330.7|330.55|330.75|330.6|330.75|330.6|330.7|330.55|3
1643253600000|2022-01-27 03:20:00|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.6|2
1643253610000|2022-01-27 03:20:10|330.9|330.7|330.85|330.7|330.9|330.7|330.85|330.7|2
1643253620000|2022-01-27 03:20:20|330.8|330.65|330.7|330.55|330.8|330.65|330.7|330.55|12
1643253630000|2022-01-27 03:20:30|330.65|330.5|330.7|330.55|330.75|330.55|330.65|330.5|8
1643253640000|2022-01-27 03:20:40|330.75|330.5|330.6|330.45|330.75|330.5|330.6|330.45|1
1643253650000|2022-01-27 03:20:50||330.4||330.4||330.4||330.4|7
1643253660000|2022-01-27 03:21:00|330.55|330.35|330.6|330.4|330.6|330.45|330.55|330.35|13
1643253670000|2022-01-27 03:21:10|330.55|330.45|330.6|330.4|330.6|330.45|330.55|330.4|2
1643253680000|2022-01-27 03:21:20||330.45||330.45||330.45||330.45|21
1643253690000|2022-01-27 03:21:30|330.65||330.6||330.65||330.6||2
1643253700000|2022-01-27 03:21:40|330.55|330.4|330.55|330.35|330.6|330.4|330.55|330.35|2
1643253710000|2022-01-27 03:21:50||330.4||330.35||330.4||330.35|4
1643253720000|2022-01-27 03:22:00|330.5|330.4|330.75|330.55|330.75|330.55|330.5|330.4|7
1643253730000|2022-01-27 03:22:10|330.7|330.5|330.6|330.45|330.7|330.5|330.6|330.45|3
1643253740000|2022-01-27 03:22:20|330.65|330.5|330.7|330.55|330.7|330.55|330.6|330.5|11
1643253750000|2022-01-27 03:22:30|330.65|330.5|330.65|330.5|330.7|330.5|330.65|330.5|3
1643253760000|2022-01-27 03:22:40||330.45||330.45||330.45||330.45|27
1643253770000|2022-01-27 03:22:50|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|6
1643253780000|2022-01-27 03:23:00|330.75|330.55|330.8|330.6|330.8|330.6|330.75|330.55|4
1643253790000|2022-01-27 03:23:10|330.75|330.55|330.75|330.6|330.8|330.6|330.75|330.55|1
1643253800000|2022-01-27 03:23:20|330.8|330.55|330.75|330.6|330.8|330.6|330.75|330.55|2
1643253810000|2022-01-27 03:23:30|330.8||330.75||330.8||330.75||27
1643253820000|2022-01-27 03:23:40|||||||||2
1643253830000|2022-01-27 03:23:50|||||||||5
1643253840000|2022-01-27 03:24:00|330.8|330.65|330.8|330.65|330.8|330.65|330.75|330.65|4
1643253850000|2022-01-27 03:24:10|330.9|330.7|330.95|330.75|330.95|330.8|330.9|330.7|7
1643253860000|2022-01-27 03:24:20|330.9|330.7|330.85|330.7|330.95|330.7|330.85|330.7|3
1643253870000|2022-01-27 03:24:30|330.9|330.75|330.85|330.7|330.95|330.75|330.85|330.7|7
1643253880000|2022-01-27 03:24:40|330.9|330.65|330.9|330.7|330.9|330.7|330.85|330.65|7
1643253890000|2022-01-27 03:24:50|330.85|330.65|330.85|330.65|330.9|330.65|330.85|330.65|7
1643253900000|2022-01-27 03:25:00|330.8|330.6|330.75|330.55|330.85|330.6|330.75|330.55|0
1643253910000|2022-01-27 03:25:10|330.7|330.5|330.7|330.5|330.7|330.55|330.65|330.5|27
1643253920000|2022-01-27 03:25:20|330.65|330.55|330.8|330.65|330.85|330.65|330.65|330.5|21
1643253930000|2022-01-27 03:25:30|330.85||330.8||330.85||330.8||7
1643253940000|2022-01-27 03:25:40|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|11
1643253950000|2022-01-27 03:25:50|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.65|7
1643253960000|2022-01-27 03:26:00|330.75|330.65|330.75|330.6|330.75|330.7|330.65|330.45|26
1643253970000|2022-01-27 03:26:10|330.7|330.55|330.7|330.5|330.7|330.55|330.65|330.5|9
1643253980000|2022-01-27 03:26:20|330.65|330.55|330.7|330.55|330.7|330.55|330.65|330.55|4
1643253990000|2022-01-27 03:26:30|330.65|330.5|330.75|330.55|330.75|330.6|330.65|330.5|6
1643254000000|2022-01-27 03:26:40|330.7|330.5|330.65|330.5|330.7|330.5|330.65|330.5|1
1643254010000|2022-01-27 03:26:50||330.45||330.5||330.5||330.45|5
1643254020000|2022-01-27 03:27:00|330.7|330.55|330.65|330.45|330.7|330.55|330.65|330.45|8
1643254030000|2022-01-27 03:27:10|330.7|330.5|330.75|330.6|330.75|330.6|330.7|330.5|25
1643254040000|2022-01-27 03:27:20|||||||||1
1643254050000|2022-01-27 03:27:30||330.55||330.55||330.55||330.55|15
1643254060000|2022-01-27 03:27:40|330.7||330.7||330.75||330.7||6
1643254070000|2022-01-27 03:27:50|||||||||3
1643254080000|2022-01-27 03:28:00|330.75|330.6|330.7|330.55|330.75|330.6|330.7|330.55|12
1643254090000|2022-01-27 03:28:10|330.75||330.75||330.75||330.75||3
1643254100000|2022-01-27 03:28:20|330.7|330.6|330.8|330.65|330.8|330.65|330.7|330.6|33
1643254110000|2022-01-27 03:28:30|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.65|26
1643254120000|2022-01-27 03:28:40||330.65||330.65||330.65||330.65|4
1643254130000|2022-01-27 03:28:50|330.8||330.8||330.8||330.8||2
1643254140000|2022-01-27 03:29:00|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|32
1643254150000|2022-01-27 03:29:10|330.95|330.8|331|330.85|331|330.85|330.95|330.8|12
1643254160000|2022-01-27 03:29:20|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|9
1643254170000|2022-01-27 03:29:30|331|330.75|330.95|330.8|331|330.8|330.9|330.7|13
1643254180000|2022-01-27 03:29:40|||||||||3
1643254190000|2022-01-27 03:29:50|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|9
1643254200000|2022-01-27 03:30:00|330.95|330.8|330.9|330.7|330.95|330.8|330.85|330.7|8
1643254210000|2022-01-27 03:30:10|330.95|330.75|330.9|330.75|330.95|330.75|330.9|330.75|3
1643254220000|2022-01-27 03:30:20|330.85|330.7|330.85|330.7|330.85|330.75|330.85|330.65|3
1643254230000|2022-01-27 03:30:30|330.9|330.75|330.95|330.8|330.95|330.8|330.9|330.75|3
1643254240000|2022-01-27 03:30:40|331|330.85|330.9|330.75|331|330.85|330.9|330.75|11
1643254250000|2022-01-27 03:30:50|330.95|330.8|331|330.85|331|330.85|330.95|330.8|13
1643254260000|2022-01-27 03:31:00|331.05|330.9|331.1|330.95|331.1|330.95|331|330.85|13
1643254270000|2022-01-27 03:31:10|331.05|330.85|331.05|330.9|331.05|330.9|331.05|330.85|6
1643254280000|2022-01-27 03:31:20|331|330.85|331|330.85|331|330.9|331|330.8|1
1643254290000|2022-01-27 03:31:30||330.8||330.85||330.85||330.8|1
1643254310000|2022-01-27 03:31:50|331.05|330.9|331.05|330.85|331.05|330.9|331.05|330.85|5
1643254320000|2022-01-27 03:32:00|331|330.9|331.05|330.9|331.05|330.9|331|330.9|9
1643254330000|2022-01-27 03:32:10||330.85||330.9||330.9||330.85|2
1643254340000|2022-01-27 03:32:20|331.1|330.95|331.15|330.95|331.15|330.95|331.05|330.95|16
1643254350000|2022-01-27 03:32:30|331.2|331|331.2|331|331.2|331|331.2|331|6
1643254360000|2022-01-27 03:32:40||331.05||331.05||331.05||331.05|1
1643254370000|2022-01-27 03:32:50||331||331||331.05||331|14
1643254390000|2022-01-27 03:33:10|331.15|330.95|331.3|331.15|331.3|331.15|331.15|330.95|9
1643254400000|2022-01-27 03:33:20|331.25|331.1|331.3|331.1|331.3|331.15|331.25|331.1|3
1643254410000|2022-01-27 03:33:30|331.35|331.15|331.35|331.2|331.35|331.2|331.35|331.15|4
1643254430000|2022-01-27 03:33:50||331.15||331.15||331.2||331.15|8
1643254440000|2022-01-27 03:34:00|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|0
1643254450000|2022-01-27 03:34:10|||||||||6
1643254460000|2022-01-27 03:34:20|331.35|331.15|331.35|331.2|331.35|331.2|331.35|331.15|11
1643254470000|2022-01-27 03:34:30|331.4|331.15|331.45|331.25|331.45|331.25|331.4|331.15|37
1643254480000|2022-01-27 03:34:40|331.4|331.2|331.35|331.2|331.4|331.25|331.35|331.2|7
1643254490000|2022-01-27 03:34:50|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|9
1643254500000|2022-01-27 03:35:00|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|4
1643254510000|2022-01-27 03:35:10|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|5
1643254520000|2022-01-27 03:35:20|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|4
1643254530000|2022-01-27 03:35:30|331.35|331.15|331.3|331.15|331.35|331.15|331.3|331.1|1
1643254540000|2022-01-27 03:35:40|331.25|331.1|331.35|331.15|331.35|331.15|331.25|331.1|2
1643254550000|2022-01-27 03:35:50|331.3||331.35||331.35||331.3||2
1643254560000|2022-01-27 03:36:00||331.2||331.2||331.2||331.2|2
1643254570000|2022-01-27 03:36:10|331.4|331.25|331.3|331.15|331.4|331.25|331.3|331.15|14
1643254580000|2022-01-27 03:36:20|331.35||331.3||331.35||331.3||1
1643254590000|2022-01-27 03:36:30|331.35|331.2|331.3|331.15|331.35|331.2|331.3|331.15|6
1643254600000|2022-01-27 03:36:40|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.15|21
1643254610000|2022-01-27 03:36:50|331.4|331.15|331.4|331.2|331.4|331.25|331.4|331.15|13
1643254620000|2022-01-27 03:37:00||331.25||331.2||331.25||331.2|2
1643254630000|2022-01-27 03:37:10||331.25||331.2||331.25||331.2|2
1643254640000|2022-01-27 03:37:20||331.25||331.2||331.25||331.2|2
1643254650000|2022-01-27 03:37:30|331.35|331.25|331.35|331.2|331.35|331.25|331.35|331.2|4
1643254660000|2022-01-27 03:37:40|||||||||3
1643254670000|2022-01-27 03:37:50|331.3|331.15|331.25|331.1|331.3|331.15|331.25|331.1|20
1643254680000|2022-01-27 03:38:00|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|5
1643254690000|2022-01-27 03:38:10|331.35|331.2|331.3|331.15|331.35|331.2|331.3|331.15|4
1643254700000|2022-01-27 03:38:20|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|7
1643254710000|2022-01-27 03:38:30|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331.05|9
1643254720000|2022-01-27 03:38:40|331.2|331.05|331.1|330.95|331.2|331.05|331.1|330.95|12
1643254730000|2022-01-27 03:38:50|331.15|331|331.15|331|331.15|331|331.05|330.85|25
1643254740000|2022-01-27 03:39:00|331.2|331.05|331.2|331.05|331.2|331.05|331.15|331.05|3
1643254750000|2022-01-27 03:39:10|331.25||331.25||331.25||331.2||4
1643254760000|2022-01-27 03:39:20|331.2|331.15|331.3|331.1|331.35|331.15|331.2|331.1|8
1643254770000|2022-01-27 03:39:30|331.25|331.15|331.25|331.1|331.25|331.15|331.25|331.1|4
1643254780000|2022-01-27 03:39:40|331.3|331.05|331.2|331.05|331.3|331.1|331.2|331.05|4
1643254790000|2022-01-27 03:39:50|331.25|331.1|331.25|331.05|331.25|331.1|331.2|331.05|1
1643254810000|2022-01-27 03:40:10|331.2|331|331.1|330.95|331.2|331|331.1|330.95|8
1643254820000|2022-01-27 03:40:20|331.05|330.9|331.1|330.9|331.1|330.95|331.05|330.9|22
1643254830000|2022-01-27 03:40:30|331.05|330.95|331.05|330.9|331.1|330.95|331.05|330.9|2
1643254840000|2022-01-27 03:40:40|331.1||331.05||331.1||331.05||6
1643254850000|2022-01-27 03:40:50||330.85||330.85||330.85||330.85|8
1643254860000|2022-01-27 03:41:00|331|330.9|331|330.8|331|330.9|331|330.8|1
1643254870000|2022-01-27 03:41:10|331.05|330.85|331.05|330.9|331.05|330.9|331.05|330.85|8
1643254880000|2022-01-27 03:41:20|331|330.85|331|330.8|331.05|330.85|330.95|330.8|2
1643254890000|2022-01-27 03:41:30|330.95|330.85|330.95|330.75|331|330.85|330.95|330.75|6
1643254900000|2022-01-27 03:41:40|330.9|330.8|330.95|330.8|331|330.8|330.9|330.75|15
1643254910000|2022-01-27 03:41:50|330.9|330.75|330.9|330.75|330.9|330.75|330.85|330.65|12
1643254920000|2022-01-27 03:42:00|330.95|330.7|330.85|330.7|330.95|330.7|330.8|330.65|15
1643254930000|2022-01-27 03:42:10|330.9|330.75|330.95|330.8|330.95|330.8|330.9|330.75|14
1643254940000|2022-01-27 03:42:20|331|330.85|330.85|330.7|331|330.85|330.85|330.7|17
1643254950000|2022-01-27 03:42:30|330.9|330.75|331|330.8|331|330.8|330.9|330.75|3
1643254960000|2022-01-27 03:42:40|330.95|330.85|330.95|330.8|331|330.85|330.95|330.8|6
1643254970000|2022-01-27 03:42:50|331|330.85|331|330.85|331|330.85|330.95|330.85|3
1643254980000|2022-01-27 03:43:00|330.95|330.8|330.95|330.8|331|330.85|330.95|330.8|9
1643254990000|2022-01-27 03:43:10|330.9|330.75|330.9|330.75|330.95|330.8|330.9|330.75|13
1643255000000|2022-01-27 03:43:20|330.95||330.95||330.95||330.9||3
1643255010000|2022-01-27 03:43:30|330.9|330.8|330.95|330.75|331|330.85|330.9|330.75|18
1643255020000|2022-01-27 03:43:40|330.9||330.9||330.95||330.9||3
1643255030000|2022-01-27 03:43:50|||||||||1
1643255040000|2022-01-27 03:44:00|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.65|6
1643255050000|2022-01-27 03:44:10|330.9|330.75|330.9|330.7|330.95|330.75|330.85|330.65|10
1643255060000|2022-01-27 03:44:20|330.95|330.75|330.95|330.8|330.95|330.8|330.95|330.75|4
1643255070000|2022-01-27 03:44:30|330.9|330.75|330.9|330.75|330.95|330.8|330.9|330.7|11
1643255080000|2022-01-27 03:44:40|330.95|330.8|330.9|330.75|330.95|330.8|330.9|330.75|7
1643255090000|2022-01-27 03:44:50||330.7||330.7||330.75||330.7|9
1643255100000|2022-01-27 03:45:00|330.85|330.75|330.85|330.7|330.85|330.75|330.85|330.65|0
1643255110000|2022-01-27 03:45:10|330.8|330.65|330.85|330.65|330.85|330.65|330.8|330.65|3
1643255120000|2022-01-27 03:45:20|330.8|330.7|330.9|330.7|330.9|330.75|330.8|330.7|19
1643255130000|2022-01-27 03:45:30|330.85|330.65|330.85|330.7|330.85|330.7|330.85|330.65|4
1643255140000|2022-01-27 03:45:40|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|10
1643255150000|2022-01-27 03:45:50|||||||||2
1643255160000|2022-01-27 03:46:00|330.85|330.7|330.85|330.7|330.85|330.7|330.8|330.65|17
1643255170000|2022-01-27 03:46:10|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|9
1643255180000|2022-01-27 03:46:20|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|17
1643255190000|2022-01-27 03:46:30|330.85|330.7|330.85|330.7|330.85|330.7|330.8|330.6|120
1643255200000|2022-01-27 03:46:40|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.65|27
1643255210000|2022-01-27 03:46:50||330.65||330.65||330.7||330.65|4
1643255220000|2022-01-27 03:47:00||330.7||330.65||330.7||330.65|4
1643255230000|2022-01-27 03:47:10||330.7||330.65||330.7||330.65|4
1643255240000|2022-01-27 03:47:20||330.7||330.7||330.7||330.65|0
1643255250000|2022-01-27 03:47:30|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.65|6
1643255260000|2022-01-27 03:47:40|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.7|15
1643255270000|2022-01-27 03:47:50||330.7||330.75||330.75||330.7|4
1643255280000|2022-01-27 03:48:00|330.85|330.7|330.85|330.7|330.85|330.75|330.85|330.7|3
1643255290000|2022-01-27 03:48:10|330.9|330.65|330.9|330.75|330.9|330.75|330.9|330.65|4
1643255300000|2022-01-27 03:48:20||330.7||330.75||330.75||330.7|0
1643255310000|2022-01-27 03:48:30|330.85|330.7|330.9|330.7|330.9|330.75|330.8|330.65|20
1643255320000|2022-01-27 03:48:40|330.85|330.75|330.9|330.75|330.9|330.75|330.85|330.7|6
1643255330000|2022-01-27 03:48:50|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|6
1643255340000|2022-01-27 03:49:00|330.95|330.8|331|330.85|331|330.85|330.95|330.8|8
1643255350000|2022-01-27 03:49:10|331.05|330.9|331.05|330.85|331.15|331|331.05|330.85|17
1643255360000|2022-01-27 03:49:20||330.9||330.9||330.9||330.9|2
1643255370000|2022-01-27 03:49:30||330.85||330.85||330.9||330.85|5
1643255380000|2022-01-27 03:49:40|331|330.8|331|330.85|331.05|330.9|331|330.8|4
1643255390000|2022-01-27 03:49:50|331.05||331.05||331.05||331||8
1643255400000|2022-01-27 03:50:00|331|330.9|331.05|330.85|331.05|330.9|331|330.85|1
1643255410000|2022-01-27 03:50:10|331.1|330.9|331.05|330.9|331.1|330.9|331|330.85|10
1643255420000|2022-01-27 03:50:20||330.85||330.85||330.9||330.85|9
1643255430000|2022-01-27 03:50:30|331|330.9|331|330.85|331.05|330.9|331|330.85|4
1643255440000|2022-01-27 03:50:40|331.05|330.9|331.05|330.85|331.05|330.9|331.05|330.85|5
1643255450000|2022-01-27 03:50:50||330.9||330.85||330.9||330.85|7
1643255460000|2022-01-27 03:51:00|331.1|330.9|331.25|331.05|331.25|331.1|331.05|330.85|35
1643255470000|2022-01-27 03:51:10|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331|16
1643255480000|2022-01-27 03:51:20||331.1||331.1||331.1||331.05|2
1643255490000|2022-01-27 03:51:30|331.3||331.3||331.3||331.25||3
1643255500000|2022-01-27 03:51:40|331.25|331.15|331.25|331.1|331.3|331.15|331.25|331.1|1
1643255510000|2022-01-27 03:51:50|331.3|331.15|331.35|331.2|331.35|331.2|331.3|331.15|17
1643255520000|2022-01-27 03:52:00|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|16
1643255540000|2022-01-27 03:52:20|331.4|331.25|331.3|331.15|331.4|331.25|331.3|331.1|20
1643255550000|2022-01-27 03:52:30|331.25|331.1|331.25|331.1|331.25|331.15|331.25|331.1|3
1643255560000|2022-01-27 03:52:40|||||||||7
1643255570000|2022-01-27 03:52:50|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|16
1643255580000|2022-01-27 03:53:00|331.25|331.1|331.15|330.95|331.25|331.1|331.15|330.95|22
1643255590000|2022-01-27 03:53:10|331.1|331|331.1|330.9|331.1|331|331.1|330.9|1
1643255600000|2022-01-27 03:53:20|331.15|330.95|331.15|331|331.15|331|331.15|330.9|7
1643255610000|2022-01-27 03:53:30||330.95||331||331||330.95|1
1643255620000|2022-01-27 03:53:40|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331|9
1643255630000|2022-01-27 03:53:50|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.05|12
1643255640000|2022-01-27 03:54:00|331.2|331.05|331.25|331.05|331.25|331.1|331.2|331.05|1
1643255650000|2022-01-27 03:54:10|331.2|331.1|331.2|331.05|331.25|331.1|331.2|331.05|0
1643255660000|2022-01-27 03:54:20|331.25|331.1|331.25|331.1|331.25|331.1|331.2|331.1|15
1643255670000|2022-01-27 03:54:30|331.3||331.25||331.3||331.25||10
1643255680000|2022-01-27 03:54:40|331.3|331.05|331.2|331.05|331.3|331.05|331.2|331.05|19
1643255690000|2022-01-27 03:54:50|||||||||4
1643255700000|2022-01-27 03:55:00|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|7
1643255710000|2022-01-27 03:55:10|331.2|331.05|331.1|330.95|331.2|331.05|331.1|330.95|16
1643255720000|2022-01-27 03:55:20|331.15|331|331.15|331|331.2|331.05|331.15|331|16
1643255730000|2022-01-27 03:55:30|331.1|330.95|331.1|330.95|331.1|331|331.1|330.95|10
1643255740000|2022-01-27 03:55:40|331.15|331|331.15|331|331.15|331|331.1|331|10
1643255750000|2022-01-27 03:55:50|331.2|331.05|331.15|330.95|331.2|331.05|331.15|330.95|9
1643255760000|2022-01-27 03:56:00|331.1|330.9|331.05|330.9|331.15|330.9|331.05|330.9|2
1643255770000|2022-01-27 03:56:10|331|330.85|331.05|330.85|331.05|330.85|331|330.85|3
1643255780000|2022-01-27 03:56:20|331|330.8|331|330.8|331.05|330.8|331|330.8|3
1643255790000|2022-01-27 03:56:30|330.95|330.85|331|330.8|331|330.85|330.95|330.8|6
1643255800000|2022-01-27 03:56:40|331.05|330.85|331|330.8|331.05|330.85|331|330.8|14
1643255810000|2022-01-27 03:56:50||330.85||330.85||330.85||330.8|3
1643255820000|2022-01-27 03:57:00|331.05|330.9|331.05|330.85|331.05|330.9|331|330.85|16
1643255830000|2022-01-27 03:57:10|331|330.9|331.05|330.85|331.05|330.9|331|330.85|6
1643255840000|2022-01-27 03:57:20|331|330.9|331.05|330.9|331.05|330.9|331|330.9|2
1643255860000|2022-01-27 03:57:40|331.1|330.95|331.15|331|331.15|331|331.1|330.95|15
1643255870000|2022-01-27 03:57:50|||||||||2
1643255880000|2022-01-27 03:58:00|331.2|331.05|331.1|330.95|331.2|331.05|331.1|330.95|11
1643255890000|2022-01-27 03:58:10|331.15|331|331.05|330.9|331.15|331|331.05|330.9|9
1643255900000|2022-01-27 03:58:20|331.1|330.95|331.1|330.95|331.1|330.95|331.1|330.95|3
1643255910000|2022-01-27 03:58:30|331.15|331|331.15|331|331.15|331|331.15|331|8
1643255920000|2022-01-27 03:58:40|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331|11
1643255930000|2022-01-27 03:58:50|331.25|331.1|331.2|331.05|331.25|331.1|331.2|331.05|5
1643255940000|2022-01-27 03:59:00|331.25|331.1|331.35|331.2|331.4|331.2|331.25|331.1|13
1643255950000|2022-01-27 03:59:10|331.3|331.15|331.35|331.15|331.35|331.2|331.3|331.15|2
1643255960000|2022-01-27 03:59:20|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.15|4
1643255970000|2022-01-27 03:59:30||331.25||331.2||331.25||331.2|2
1643255980000|2022-01-27 03:59:40|331.35|331.15|331.3|331.15|331.35|331.15|331.3|331.15|8
1643255990000|2022-01-27 03:59:50|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.15|2
1643256000000|2022-01-27 04:00:00|331.3|331.15|331.3|331.15|331.3|331.2|331.25|331.1|9
1643256010000|2022-01-27 04:00:10|331.25|331.1|331.2|331.05|331.25|331.15|331.2|331|2
1643256020000|2022-01-27 04:00:20|331.25|331|331.25|331.1|331.25|331.1|331.25|331|3
1643256030000|2022-01-27 04:00:30|331.3|331.15|331.35|331.15|331.35|331.2|331.3|331.1|9
1643256040000|2022-01-27 04:00:40|331.3|331.1|331.3|331.1|331.35|331.1|331.3|331.1|2
1643256050000|2022-01-27 04:00:50|331.25|331.05|331.3|331.1|331.3|331.15|331.25|331.05|1
1643256060000|2022-01-27 04:01:00|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.1|10
1643256070000|2022-01-27 04:01:10|331.25||331.25||331.25||331.25||2
1643256080000|2022-01-27 04:01:20|331.3|331.15|331.4|331.2|331.4|331.25|331.3|331.15|11
1643256090000|2022-01-27 04:01:30|331.35|331.15|331.3|331.1|331.35|331.15|331.25|331.1|8
1643256100000|2022-01-27 04:01:40|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.1|1
1643256110000|2022-01-27 04:01:50||331.15||331.1||331.15||331.1|2
1643256120000|2022-01-27 04:02:00|331.25|331.05|331.25|331.05|331.25|331.05|331.25|331.05|12
1643256130000|2022-01-27 04:02:10|331.2|331|331.2|331|331.2|331|331.2|331|1
1643256140000|2022-01-27 04:02:20|331.15|330.95|331.15|330.95|331.2|331|331.15|330.95|1
1643256150000|2022-01-27 04:02:30|331.1|331.05|331.3|331.15|331.3|331.15|331.1|331.05|13
1643256160000|2022-01-27 04:02:40|331.35|331.1|331.3|331.15|331.35|331.15|331.3|331.1|6
1643256170000|2022-01-27 04:02:50|331.35|331.1|331.35|331.15|331.35|331.2|331.35|331.1|1
1643256180000|2022-01-27 04:03:00|331.3||331.35||331.35||331.3||5
1643256190000|2022-01-27 04:03:10|331.3||331.3||331.35||331.3||3
1643256200000|2022-01-27 04:03:20|331.35||331.35||331.35||331.35||10
1643256210000|2022-01-27 04:03:30||331.2||331.15||331.2||331.15|4
1643256220000|2022-01-27 04:03:40||331.2||331.2||331.2||331.2|1
1643256230000|2022-01-27 04:03:50||331.15||331.15||331.2||331.15|3
1643256240000|2022-01-27 04:04:00|331.3|331.2|331.25|331.05|331.3|331.2|331.2|331.05|6
1643256250000|2022-01-27 04:04:10|331.2|331|331.2|331|331.25|331|331.2|331|0
1643256260000|2022-01-27 04:04:20|331.15|330.95|331.15|331|331.2|331|331.1|330.95|554
1643256270000|2022-01-27 04:04:30|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331|11
1643256280000|2022-01-27 04:04:40|331.3|331.15|331.25|331.05|331.3|331.15|331.25|331.05|8
1643256290000|2022-01-27 04:04:50|331.3|331.15|331.2|331.05|331.3|331.15|331.15|331|3
1643256300000|2022-01-27 04:05:00|331.25|331.1|331.3|331.1|331.3|331.1|331.25|331.1|3
1643256310000|2022-01-27 04:05:10|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.1|1
1643256320000|2022-01-27 04:05:20|331.25||331.3||331.3||331.25||3
1643256330000|2022-01-27 04:05:30|331.25|331.05|331.25|331.05|331.3|331.05|331.25|331.05|4
1643256340000|2022-01-27 04:05:40|331.2||331.2||331.2||331.2||1
1643256350000|2022-01-27 04:05:50|331.3|331.15|331.3|331.15|331.35|331.2|331.3|331.15|25
1643256360000|2022-01-27 04:06:00|331.35||331.35||331.35||331.3||1
1643256370000|2022-01-27 04:06:10|331.3|331.2|331.3|331.15|331.3|331.2|331.3|331.15|2
1643256380000|2022-01-27 04:06:20|331.35|331.2|331.25|331.1|331.35|331.2|331.25|331.1|10
1643256390000|2022-01-27 04:06:30|331.3|331.05|331.25|331.1|331.3|331.1|331.25|331.05|2
1643256400000|2022-01-27 04:06:40|331.3|331.05|331.3|331.15|331.3|331.15|331.25|331.05|4
1643256410000|2022-01-27 04:06:50|331.25|331.1|331.3|331.1|331.3|331.15|331.25|331.1|7
1643256420000|2022-01-27 04:07:00|331.25|331.15|331.2|331.05|331.25|331.15|331.2|331.05|3
1643256430000|2022-01-27 04:07:10|331.25|331.1|331.25|331.05|331.25|331.1|331.2|331.05|2
1643256440000|2022-01-27 04:07:20|||||||||1
1643256450000|2022-01-27 04:07:30||331.1||331.1||331.1||331.05|0
1643256460000|2022-01-27 04:07:40|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|13
1643256470000|2022-01-27 04:07:50|331.25|331.15|331.25|331.1|331.3|331.15|331.25|331.1|6
1643256480000|2022-01-27 04:08:00|331.3|331.15|331.3|331.1|331.3|331.15|331.25|331.1|7
1643256500000|2022-01-27 04:08:20|331.25|331.15|331.25|331.1|331.25|331.15|331.25|331.1|2
1643256510000|2022-01-27 04:08:30|331.2|331.05|331.2|331|331.25|331.05|331.2|331|5
1643256520000|2022-01-27 04:08:40||331.05||331.05||331.05||331.05|1
1643256530000|2022-01-27 04:08:50|331.25|331.1|331.3|331.1|331.3|331.15|331.25|331.1|9
1643256540000|2022-01-27 04:09:00|331.25|331.05|331.15|331|331.3|331.05|331.15|331|0
1643256550000|2022-01-27 04:09:10|331.2|331.05|331.2|331|331.25|331.05|331.2|331|8
1643256560000|2022-01-27 04:09:20|||||||||10
1643256570000|2022-01-27 04:09:30|331.15||331.2||331.2||331.15||1
1643256580000|2022-01-27 04:09:40||331.05||331||331.05||331|0
1643256590000|2022-01-27 04:09:50|331.25|331.05|331.25|331.05|331.25|331.05|331.2|331.05|15
1643256600000|2022-01-27 04:10:00|331.2|331|331.2|331|331.25|331.05|331.2|331|2
1643256610000|2022-01-27 04:10:10|331.15|330.95|331.1|330.9|331.15|330.95|331.1|330.9|5
1643256620000|2022-01-27 04:10:20|331.05|330.95|331.05|330.9|331.1|330.95|331.05|330.85|0
1643256630000|2022-01-27 04:10:30|331.1|330.95|331.1|330.9|331.1|330.95|331.1|330.9|5
1643256640000|2022-01-27 04:10:40|331.05|330.85|331.05|330.85|331.05|330.85|331.05|330.85|4
1643256650000|2022-01-27 04:10:50||330.9||330.9||330.9||330.85|1
1643256660000|2022-01-27 04:11:00|331.1|330.95|331.15|330.95|331.15|331|331.1|330.95|11
1643256670000|2022-01-27 04:11:10|331.2|331|331.25|331.05|331.3|331.1|331.2|331|4
1643256680000|2022-01-27 04:11:20|331.2|331.1|331.3|331.1|331.3|331.15|331.2|331.1|1
1643256690000|2022-01-27 04:11:30|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.1|2
1643256700000|2022-01-27 04:11:40|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.1|3
1643256710000|2022-01-27 04:11:50|331.25|331.15|331.25|331.05|331.25|331.15|331.2|331.05|1
1643256720000|2022-01-27 04:12:00|331.35|331.1|331.35|331.2|331.35|331.2|331.3|331.1|6
1643256730000|2022-01-27 04:12:10|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|8
1643256740000|2022-01-27 04:12:20|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.05|3
1643256750000|2022-01-27 04:12:30|331.25|331.05|331.25|331.05|331.25|331.05|331.25|331.05|1
1643256760000|2022-01-27 04:12:40|331.2|331.15|331.35|331.2|331.35|331.2|331.2|331.15|7
1643256770000|2022-01-27 04:12:50|||||||||3
1643256780000|2022-01-27 04:13:00|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|6
1643256790000|2022-01-27 04:13:10|||||||||9
1643256800000|2022-01-27 04:13:20|331.45|331.3|331.5|331.3|331.5|331.3|331.45|331.25|15
1643256810000|2022-01-27 04:13:30|331.45|331.25|331.45|331.25|331.5|331.25|331.4|331.25|5
1643256820000|2022-01-27 04:13:40|331.4|331.2|331.35|331.15|331.45|331.2|331.35|331.15|3
1643256830000|2022-01-27 04:13:50|331.3|331.2|331.35|331.15|331.35|331.2|331.3|331.15|1
1643256840000|2022-01-27 04:14:00|331.3||331.35||331.35||331.3||1
1643256850000|2022-01-27 04:14:10|331.3|331.1|331.25|331.05|331.35|331.1|331.25|331.05|5
1643256860000|2022-01-27 04:14:20|||||||||5
1643256870000|2022-01-27 04:14:30||331.1||331.1||331.1||331.1|1
1643256880000|2022-01-27 04:14:40||331.05||331.05||331.1||331.05|2
1643256890000|2022-01-27 04:14:50|331.2|331|331.15|331|331.2|331|331.15|330.95|7
1643256900000|2022-01-27 04:15:00|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|8
1643256910000|2022-01-27 04:15:10|331.15|331|331.15|331|331.15|331|331.15|331|4
1643256920000|2022-01-27 04:15:20|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|3
1643256930000|2022-01-27 04:15:30|331.15|331|331.15|330.95|331.2|331.05|331.15|330.95|4
1643256940000|2022-01-27 04:15:40|331.1|331.05|331.15|331|331.2|331.05|331.1|330.95|21
1643256950000|2022-01-27 04:15:50||330.95||330.95||330.95||330.95|0
1643256960000|2022-01-27 04:16:00|331.1||331.15||331.15||331.1||4
1643256970000|2022-01-27 04:16:10|331.1||331.15||331.15||331.1||0
1643256980000|2022-01-27 04:16:20|331.1|331|331.15|331|331.15|331|331.1|331|2
1643256990000|2022-01-27 04:16:30|331.1|330.95|331.15|331|331.2|331.05|331.1|330.95|17
1643257000000|2022-01-27 04:16:40|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331|13
1643257010000|2022-01-27 04:16:50|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331.05|4
1643257020000|2022-01-27 04:17:00|331.2|331.1|331.2|331.05|331.2|331.1|331.2|331.05|6
1643257030000|2022-01-27 04:17:10|331.25|331.1|331.2|331.05|331.25|331.1|331.2|331.05|1
1643257040000|2022-01-27 04:17:20|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.05|13
1643257050000|2022-01-27 04:17:30|331.35|331.15|331.35|331.2|331.35|331.2|331.3|331.15|16
1643257060000|2022-01-27 04:17:40|331.4|331.25|331.4|331.2|331.4|331.25|331.4|331.2|10
1643257070000|2022-01-27 04:17:50|||||||||2
1643257080000|2022-01-27 04:18:00||331.25||331.25||331.25||331.2|2
1643257090000|2022-01-27 04:18:10||331.2||331.25||331.25||331.2|2
1643257100000|2022-01-27 04:18:20|331.45|331.3|331.45|331.3|331.45|331.3|331.4|331.3|12
1643257110000|2022-01-27 04:18:30|||||||||2
1643257120000|2022-01-27 04:18:40|331.5|331.35|331.45|331.25|331.5|331.35|331.45|331.25|7
1643257130000|2022-01-27 04:18:50||331.3||331.3||331.3||331.25|6
1643257140000|2022-01-27 04:19:00|331.55|331.4|331.55|331.4|331.55|331.4|331.55|331.4|10
1643257150000|2022-01-27 04:19:10|||||||||2
1643257160000|2022-01-27 04:19:20|||||||||2
1643257170000|2022-01-27 04:19:30|||||||||1
1643257180000|2022-01-27 04:19:40|331.6|331.3|331.45|331.25|331.6|331.3|331.4|331.25|14
1643257190000|2022-01-27 04:19:50|331.4|331.3|331.4|331.25|331.5|331.3|331.35|331.15|10
1643257200000|2022-01-27 04:20:00|331.45|331.3|331.35|331.15|331.5|331.3|331.35|331.15|2
1643257210000|2022-01-27 04:20:10|331.4|331.2|331.4|331.2|331.45|331.25|331.35|331.2|2
1643257220000|2022-01-27 04:20:20|331.35|331.15|331.35|331.2|331.4|331.2|331.3|331.15|2
1643257230000|2022-01-27 04:20:30|331.4|331.25|331.35|331.15|331.4|331.25|331.35|331.15|1
1643257240000|2022-01-27 04:20:40|331.3|331.1|331.3|331.1|331.35|331.1|331.25|331.1|6
1643257250000|2022-01-27 04:20:50|331.25|331.05|331.25|331.1|331.3|331.15|331.25|331.05|1
1643257260000|2022-01-27 04:21:00||331.05||331.1||331.1||331.05|8
1643257270000|2022-01-27 04:21:10|||||||||3
1643257280000|2022-01-27 04:21:20|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|5
1643257290000|2022-01-27 04:21:30|331.25||331.25||331.25||331.25||2
1643257300000|2022-01-27 04:21:40|331.35|331.15|331.3|331.15|331.35|331.2|331.3|331.15|5
1643257310000|2022-01-27 04:21:50|331.35|331.2|331.35|331.15|331.35|331.2|331.3|331.15|6
1643257320000|2022-01-27 04:22:00||331.2||331.15||331.2||331.15|1
1643257330000|2022-01-27 04:22:10||331.2||331.15||331.2||331.15|0
1643257340000|2022-01-27 04:22:20|331.3|331.2|331.3|331.1|331.3|331.2|331.25|331.1|8
1643257350000|2022-01-27 04:22:30|331.25|331.05|331.25|331.05|331.25|331.1|331.25|331.05|2
1643257360000|2022-01-27 04:22:40|331.3|331.1|331.35|331.2|331.35|331.2|331.3|331.1|7
1643257370000|2022-01-27 04:22:50||331.15||331.15||331.2||331.15|4
1643257380000|2022-01-27 04:23:00|331.3|331.1|331.25|331.1|331.3|331.15|331.25|331.05|0
1643257390000|2022-01-27 04:23:10|331.2|331.05|331.25|331.05|331.25|331.1|331.2|331|10
1643257400000|2022-01-27 04:23:20||331.1||331.1||331.1||331.05|0
1643257410000|2022-01-27 04:23:30|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331|3
1643257420000|2022-01-27 04:23:40|331.3|331.1|331.3|331.1|331.3|331.15|331.25|331.1|6
1643257430000|2022-01-27 04:23:50|331.25|331.15|331.35|331.15|331.35|331.2|331.25|331.1|9
1643257440000|2022-01-27 04:24:00|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|1
1643257450000|2022-01-27 04:24:10|331.35|331.15|331.4|331.2|331.4|331.2|331.35|331.15|1
1643257460000|2022-01-27 04:24:20|331.35|331.15|331.35|331.15|331.35|331.2|331.35|331.15|2
1643257470000|2022-01-27 04:24:30|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|1
1643257480000|2022-01-27 04:24:40||331.15||331.1||331.15||331.1|6
1643257490000|2022-01-27 04:24:50|331.25|331.05|331.25|331.05|331.3|331.05|331.25|331.05|2
1643257500000|2022-01-27 04:25:00|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331.05|2
1643257510000|2022-01-27 04:25:10|331.2|331|331.15|331|331.2|331|331.15|331|4
1643257520000|2022-01-27 04:25:20|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|7
1643257530000|2022-01-27 04:25:30|331.25|331.1|331.25|331.05|331.25|331.1|331.25|331.05|5
1643257540000|2022-01-27 04:25:40||331.1||331.05||331.1||331.05|3
1643257550000|2022-01-27 04:25:50|331.2||331.2||331.25||331.2||3
1643257560000|2022-01-27 04:26:00|331.25|331.1|331.25|331.1|331.25|331.1|331.2|331.05|12
1643257570000|2022-01-27 04:26:10|331.3||331.25||331.3||331.25||8
1643257580000|2022-01-27 04:26:20|||||||||2
1643257590000|2022-01-27 04:26:30|331.2|331.05|331.2|331|331.2|331.05|331.2|331|10
1643257600000|2022-01-27 04:26:40|331.15|331.05|331.2|331|331.2|331.05|331.15|331|3
1643257610000|2022-01-27 04:26:50|331.15|330.9|331.25|331.05|331.25|331.05|331.1|330.9|14
1643257620000|2022-01-27 04:27:00|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331.05|0
1643257630000|2022-01-27 04:27:10||331.1||331.1||331.1||331.05|2
1643257640000|2022-01-27 04:27:20|331.3||331.25||331.3||331.25||16
1643257650000|2022-01-27 04:27:30|||||||||3
1643257660000|2022-01-27 04:27:40|331.3||331.25||331.3||331.25||17
1643257670000|2022-01-27 04:27:50|||||||||1
1643257680000|2022-01-27 04:28:00|331.3|331.15|331.35|331.15|331.35|331.15|331.25|331.15|7
1643257690000|2022-01-27 04:28:10||331.2||331.2||331.2||331.2|2
1643257700000|2022-01-27 04:28:20|331.4||331.35||331.4||331.35||4
1643257710000|2022-01-27 04:28:30|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|8
1643257720000|2022-01-27 04:28:40|331.35|331.25|331.35|331.15|331.4|331.25|331.35|331.15|7
1643257730000|2022-01-27 04:28:50|331.4|331.2|331.4|331.2|331.4|331.2|331.35|331.2|1
1643257740000|2022-01-27 04:29:00|331.35|331.15|331.4|331.2|331.45|331.25|331.3|331.15|3
1643257750000|2022-01-27 04:29:10|331.35|331.15|331.35|331.2|331.4|331.2|331.3|331.15|1
1643257760000|2022-01-27 04:29:20|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|3
1643257770000|2022-01-27 04:29:30||331.1||331.15||331.15||331.1|5
1643257780000|2022-01-27 04:29:40|331.25|331.1|331.25|331.05|331.3|331.1|331.2|331.05|1
1643257790000|2022-01-27 04:29:50|331.2||331.25||331.25||331.2||0
1643257800000|2022-01-27 04:30:00|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331.05|7
1643257810000|2022-01-27 04:30:10|331.2||331.25||331.25||331.2||8
1643257820000|2022-01-27 04:30:20|331.2|331.1|331.25|331.1|331.25|331.1|331.2|331.1|0
1643257830000|2022-01-27 04:30:30|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331.05|4
1643257840000|2022-01-27 04:30:40|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331.05|1
1643257850000|2022-01-27 04:30:50|331.2||331.2||331.2||331.2||3
1643257860000|2022-01-27 04:31:00|331.25|331.1|331.35|331.15|331.4|331.2|331.25|331.1|11
1643257870000|2022-01-27 04:31:10|331.3|331.1|331.3|331.1|331.35|331.1|331.3|331.1|2
1643257880000|2022-01-27 04:31:20|331.25|331.15|331.25|331.1|331.3|331.15|331.25|331.1|1
1643257890000|2022-01-27 04:31:30|331.3|331.15|331.35|331.15|331.35|331.15|331.3|331.15|5
1643257900000|2022-01-27 04:31:40|331.4|331.2|331.45|331.25|331.45|331.25|331.35|331.2|3
1643257910000|2022-01-27 04:31:50|331.4|331.2|331.4|331.2|331.4|331.2|331.35|331.2|2
1643257920000|2022-01-27 04:32:00|331.45|331.25|331.45|331.3|331.45|331.3|331.45|331.25|5
1643257930000|2022-01-27 04:32:10|331.5|331.25|331.5|331.3|331.5|331.35|331.5|331.25|6
1643257940000|2022-01-27 04:32:20|331.45||331.45||331.45||331.45||2
1643257950000|2022-01-27 04:32:30|331.5|331.25|331.4|331.25|331.5|331.25|331.4|331.25|3
1643257960000|2022-01-27 04:32:40||331.2||331.25||331.25||331.2|7
1643257970000|2022-01-27 04:32:50|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|1
1643257980000|2022-01-27 04:33:00|||||||||4
1643257990000|2022-01-27 04:33:10|331.4|331.25|331.4|331.2|331.4|331.25|331.4|331.2|7
1643258000000|2022-01-27 04:33:20|331.45|331.25|331.45|331.25|331.45|331.25|331.45|331.25|7
1643258010000|2022-01-27 04:33:30|331.4||331.45||331.45||331.4||1
1643258020000|2022-01-27 04:33:40|331.4||331.4||331.45||331.4||1
1643258030000|2022-01-27 04:33:50|331.45|331.2|331.35|331.2|331.45|331.2|331.35|331.2|5
1643258040000|2022-01-27 04:34:00|331.4||331.35||331.4||331.35||3
1643258050000|2022-01-27 04:34:10|||||||||2
1643258060000|2022-01-27 04:34:20|||||||||6
1643258070000|2022-01-27 04:34:30|||||||||1
1643258080000|2022-01-27 04:34:40|||||||||1
1643258090000|2022-01-27 04:34:50|331.3|331.15|331.3|331.1|331.3|331.15|331.25|331.1|5
1643258100000|2022-01-27 04:35:00|331.25||331.25||331.3||331.25||2
1643258110000|2022-01-27 04:35:10|||||||||3
1643258120000|2022-01-27 04:35:20|331.3|331.15|331.25|331.1|331.3|331.15|331.25|331.1|5
1643258130000|2022-01-27 04:35:30|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|3
1643258140000|2022-01-27 04:35:40|331.25|331.15|331.25|331.1|331.25|331.15|331.25|331.1|3
1643258150000|2022-01-27 04:35:50|331.3|331.15|331.3|331.1|331.3|331.15|331.25|331.1|5
1643258160000|2022-01-27 04:36:00|331.25||331.25||331.3||331.25||1
1643258170000|2022-01-27 04:36:10|331.2|331.05|331.25|331.1|331.3|331.1|331.2|331.05|8
1643258180000|2022-01-27 04:36:20|331.2|331.05|331.2|331.05|331.25|331.05|331.2|331.05|4
1643258190000|2022-01-27 04:36:30|331.25||331.2||331.25||331.2||2
1643258200000|2022-01-27 04:36:40|331.25|331.1|331.25|331.05|331.3|331.1|331.2|331.05|6
1643258210000|2022-01-27 04:36:50|331.2||331.2||331.25||331.2||4
1643258220000|2022-01-27 04:37:00|331.3|331.1|331.3|331.15|331.3|331.15|331.25|331.1|2
1643258230000|2022-01-27 04:37:10|||||||||3
1643258240000|2022-01-27 04:37:20|||||||||1
1643258250000|2022-01-27 04:37:30|||||||||2
1643258260000|2022-01-27 04:37:40|331.25|331.1|331.3|331.1|331.3|331.1|331.25|331.1|2
1643258270000|2022-01-27 04:37:50|331.25||331.3||331.3||331.25||10
1643258280000|2022-01-27 04:38:00||331.15||331.15||331.15||331.1|1
1643258290000|2022-01-27 04:38:10|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|3
1643258300000|2022-01-27 04:38:20||331.05||331.1||331.1||331.05|2
1643258310000|2022-01-27 04:38:30|331.2|331.05|331.2|331.05|331.25|331.1|331.2|331.05|1
1643258320000|2022-01-27 04:38:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|5
1643258330000|2022-01-27 04:38:50|331.25||331.25||331.25||331.25||9
1643258340000|2022-01-27 04:39:00|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|3
1643258350000|2022-01-27 04:39:10|||||||||5
1643258360000|2022-01-27 04:39:20|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.05|6
1643258370000|2022-01-27 04:39:30|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|1
1643258380000|2022-01-27 04:39:40|||||||||1
1643258390000|2022-01-27 04:39:50|331.15|331|331.15|331|331.2|331.05|331.15|331|9
1643258400000|2022-01-27 04:40:00|||||||||3
1643258410000|2022-01-27 04:40:10|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|10
1643258420000|2022-01-27 04:40:20|331.15|331|331.1|330.95|331.2|331|331.1|330.95|4
1643258430000|2022-01-27 04:40:30|331.15|331|331.15|331|331.15|331|331.1|330.95|4
1643258450000|2022-01-27 04:40:50|331.1|330.95|331.1|330.95|331.15|330.95|331.1|330.95|9
1643258460000|2022-01-27 04:41:00|331.15|331|331.15|331|331.15|331|331.15|330.95|6
1643258470000|2022-01-27 04:41:10|331.1|330.95|331.15|330.95|331.15|330.95|331.1|330.95|3
1643258480000|2022-01-27 04:41:20||331||331||331||330.95|0
1643258490000|2022-01-27 04:41:30|331.1|330.95|331.1|330.95|331.1|330.95|331.1|330.95|2
1643258500000|2022-01-27 04:41:40|||||||||5
1643258510000|2022-01-27 04:41:50|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.85|6
1643258520000|2022-01-27 04:42:00|331.1|330.95|331.1|330.9|331.1|330.95|331.05|330.9|8
1643258530000|2022-01-27 04:42:10||330.95||330.9||330.95||330.9|6
1643258540000|2022-01-27 04:42:20|331.05|330.95|331.05|330.9|331.1|330.95|331.05|330.9|0
1643258550000|2022-01-27 04:42:30|331|330.85|331|330.85|331|330.85|331|330.85|5
1643258560000|2022-01-27 04:42:40|331.05|330.8|331|330.85|331.05|330.85|331|330.8|8
1643258570000|2022-01-27 04:42:50||330.8||330.8||330.8||330.8|1
1643258580000|2022-01-27 04:43:00||330.85||330.8||330.85||330.8|3
1643258590000|2022-01-27 04:43:10|331.05|330.85|331.05|330.9|331.05|330.9|331.05|330.8|7
1643258600000|2022-01-27 04:43:20|331|330.85|331|330.85|331|330.85|331|330.85|4
1643258610000|2022-01-27 04:43:30|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.9|3
1643258620000|2022-01-27 04:43:40|331.1|330.85|331.25|331.05|331.25|331.05|331.1|330.85|56
1643258630000|2022-01-27 04:43:50|331.2|331|331.2|331|331.2|331|331.2|331|5
1643258640000|2022-01-27 04:44:00|331.15|331.05|331.15|330.95|331.15|331.05|331.15|330.95|6
1643258650000|2022-01-27 04:44:10|331.1||331.1||331.1||331.1||1
1643258660000|2022-01-27 04:44:20|||||||||4
1643258670000|2022-01-27 04:44:30||330.9||330.9||330.9||330.9|5
1643258680000|2022-01-27 04:44:40|331.05|330.95|331.1|330.9|331.1|330.95|331.05|330.9|1
1643258690000|2022-01-27 04:44:50|331.05|331|331.15|330.95|331.15|331|331.05|330.95|29
1643258700000|2022-01-27 04:45:00||331||330.95||331||330.95|0
1643258710000|2022-01-27 04:45:10|331.1|331|331.1|330.95|331.1|331|331.1|330.9|19
1643258720000|2022-01-27 04:45:20|331.15||331.15||331.15||331.15||3
1643258730000|2022-01-27 04:45:30||331||331||331||331|4
1643258740000|2022-01-27 04:45:40|331.1|330.95|331.1|330.95|331.15|330.95|331.1|330.95|4
1643258750000|2022-01-27 04:45:50|331.15||331.15||331.15||331.1||2
1643258760000|2022-01-27 04:46:00|331.2|331|331.2|331|331.2|331.05|331.2|330.95|7
1643258770000|2022-01-27 04:46:10|331.15||331.15||331.2||331.15||0
1643258780000|2022-01-27 04:46:20|331.1|330.95|331.15|331|331.15|331|331.1|330.95|5
1643258790000|2022-01-27 04:46:30|331.2||331.15||331.2||331.15||1
1643258800000|2022-01-27 04:46:40|331.1|330.95|331.2|331.05|331.2|331.05|331.1|330.95|6
1643258810000|2022-01-27 04:46:50|||||||||2
1643258820000|2022-01-27 04:47:00|331.3|331.1|331.25|331.1|331.3|331.1|331.25|331.1|8
1643258830000|2022-01-27 04:47:10|||||||||6
1643258840000|2022-01-27 04:47:20|331.3||331.25||331.3||331.25||5
1643258850000|2022-01-27 04:47:30|331.3||331.25||331.3||331.25||6
1643258860000|2022-01-27 04:47:40|||||||||2
1643258880000|2022-01-27 04:48:00|||||||||10
1643258890000|2022-01-27 04:48:10|331.3||331.25||331.3||331.25||7
1643258910000|2022-01-27 04:48:30|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331.05|8
1643258920000|2022-01-27 04:48:40|331.2||331.2||331.25||331.2||0
1643258930000|2022-01-27 04:48:50||331||331.05||331.05||331|5
1643258940000|2022-01-27 04:49:00|||||||||1
1643258950000|2022-01-27 04:49:10|331.15|331|331.2|331|331.2|331.05|331.15|331|2
1643258960000|2022-01-27 04:49:20||331.05||331.05||331.05||331.05|5
1643258970000|2022-01-27 04:49:30|331.15|331|331.15|331|331.15|331|331.1|330.95|5
1643258980000|2022-01-27 04:49:40|331.2|331.05|331.2|331|331.2|331.05|331.15|331|7
1643258990000|2022-01-27 04:49:50||331.05||331.05||331.05||331|1
1643259000000|2022-01-27 04:50:00|||||||||8
1643259010000|2022-01-27 04:50:10|||||||||2
1643259020000|2022-01-27 04:50:20|||||||||4
1643259040000|2022-01-27 04:50:40|||||||||2
1643259050000|2022-01-27 04:50:50|331.25|331.1|331.25|331.05|331.25|331.1|331.25|331.05|2
1643259060000|2022-01-27 04:51:00|331.2||331.2||331.2||331.2||5
1643259070000|2022-01-27 04:51:10|||||||||3
1643259080000|2022-01-27 04:51:20|||||||||1
1643259090000|2022-01-27 04:51:30|||||||||1
1643259110000|2022-01-27 04:51:50|||||||||5
1643259120000|2022-01-27 04:52:00|||||||||3
1643259140000|2022-01-27 04:52:20|331.3|331.1|331.3|331.1|331.3|331.1|331.25|331.1|46
1643259150000|2022-01-27 04:52:30||331.15||331.15||331.15||331.15|1
1643259160000|2022-01-27 04:52:40|331.4|331.2|331.35|331.2|331.4|331.2|331.35|331.2|7
1643259170000|2022-01-27 04:52:50|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|9
1643259180000|2022-01-27 04:53:00|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|3
1643259190000|2022-01-27 04:53:10|331.3|331.15|331.35|331.2|331.35|331.2|331.3|331.15|6
1643259200000|2022-01-27 04:53:20|||||||||3
1643259210000|2022-01-27 04:53:30|||||||||1
1643259220000|2022-01-27 04:53:40|||||||||1
1643259230000|2022-01-27 04:53:50|331.4||331.35||331.4||331.35||2
1643259250000|2022-01-27 04:54:10|331.3|331.15|331.3|331.1|331.3|331.15|331.25|331.1|8
1643259260000|2022-01-27 04:54:20||331.15||331.15||331.15||331.15|1
1643259270000|2022-01-27 04:54:30|331.25|331.1|331.3|331.1|331.3|331.1|331.25|331.1|7
1643259280000|2022-01-27 04:54:40||331.15||331.15||331.15||331.15|1
1643259290000|2022-01-27 04:54:50|331.35|331.2|331.45|331.3|331.45|331.3|331.35|331.2|12
1643259300000|2022-01-27 04:55:00|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|5
1643259310000|2022-01-27 04:55:10|331.3|331.15|331.25|331.1|331.3|331.15|331.25|331.1|16
1643259320000|2022-01-27 04:55:20||331.05||331.1||331.1||331.05|4
1643259330000|2022-01-27 04:55:30|331.2|331.05|331.15|331|331.25|331.05|331.1|330.95|9
1643259340000|2022-01-27 04:55:40|331.2||331.15||331.2||331.15||7
1643259350000|2022-01-27 04:55:50||330.95||330.95||330.95||330.95|0
1643259360000|2022-01-27 04:56:00|331.2|331|331.2|331|331.2|331|331.15|331|65
1643259370000|2022-01-27 04:56:10|331.15|331.05|331.2|331|331.2|331.05|331.15|331|5
1643259380000|2022-01-27 04:56:20|331.15||331.2||331.2||331.15||1
1643259390000|2022-01-27 04:56:30|331.15|331.05|331.2|331|331.2|331.05|331.15|331|0
1643259400000|2022-01-27 04:56:40|331.15|331.05|331.2|331.05|331.2|331.05|331.15|331.05|12
1643259410000|2022-01-27 04:56:50|||||||||1
1643259420000|2022-01-27 04:57:00|331.25|331.1|331.3|331.1|331.3|331.15|331.25|331.1|7
1643259430000|2022-01-27 04:57:10|331.25||331.25||331.3||331.25||3
1643259440000|2022-01-27 04:57:20|||||||||1
1643259460000|2022-01-27 04:57:40|||||||||127
1643259470000|2022-01-27 04:57:50|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|4
1643259480000|2022-01-27 04:58:00|||||||||59
1643259490000|2022-01-27 04:58:10||331.1||331.1||331.1||331.1|20
1643259500000|2022-01-27 04:58:20|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.1|104
1643259510000|2022-01-27 04:58:30|331.25|331.05|331.2|331.05|331.25|331.05|331.2|331|7
1643259520000|2022-01-27 04:58:40|331.3|331.1|331.25|331.1|331.3|331.1|331.25|331.05|3
1643259530000|2022-01-27 04:58:50|331.3|331.05|331.3|331.15|331.3|331.15|331.3|331.05|4
1643259540000|2022-01-27 04:59:00|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.05|6
1643259550000|2022-01-27 04:59:10|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331.05|4
1643259560000|2022-01-27 04:59:20|||||||||2
1643259570000|2022-01-27 04:59:30|331.3|331.15|331.3|331.1|331.3|331.15|331.25|331.1|7
1643259580000|2022-01-27 04:59:40|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.1|0
1643259590000|2022-01-27 04:59:50|331.25||331.25||331.3||331.25||3
1643259600000|2022-01-27 05:00:00|331.3|331.15|331.3|331.15|331.35|331.2|331.3|331.1|15
1643259610000|2022-01-27 05:00:10|||||||||1
1643259620000|2022-01-27 05:00:20|331.35||331.3||331.35||331.3||5
1643259630000|2022-01-27 05:00:30|331.35|331.2|331.35|331.15|331.35|331.2|331.3|331.15|4
1643259640000|2022-01-27 05:00:40|331.3|331.05|331.25|331.05|331.3|331.05|331.25|331.05|8
1643259650000|2022-01-27 05:00:50|331.2|331.1|331.3|331.15|331.35|331.2|331.2|331.1|3
1643259660000|2022-01-27 05:01:00|331.35|331.2|331.5|331.3|331.5|331.35|331.35|331.15|19
1643259670000|2022-01-27 05:01:10|331.45|331.25|331.4|331.25|331.45|331.3|331.4|331.25|14
1643259680000|2022-01-27 05:01:20|331.45||331.4||331.45||331.4||0
1643259690000|2022-01-27 05:01:30|331.45|331.2|331.45|331.25|331.45|331.25|331.35|331.2|8
1643259700000|2022-01-27 05:01:40|331.4|331.3|331.45|331.3|331.45|331.3|331.4|331.3|4
1643259710000|2022-01-27 05:01:50|331.4|331.25|331.45|331.3|331.45|331.3|331.4|331.25|8
1643259720000|2022-01-27 05:02:00|331.4|331.25|331.45|331.25|331.45|331.3|331.4|331.25|4
1643259730000|2022-01-27 05:02:10|331.4|331.3|331.4|331.25|331.45|331.3|331.4|331.25|2
1643259740000|2022-01-27 05:02:20|331.45|331.3|331.5|331.3|331.5|331.35|331.4|331.25|10
1643259750000|2022-01-27 05:02:30|331.45|331.35|331.5|331.35|331.5|331.35|331.45|331.3|2
1643259760000|2022-01-27 05:02:40|331.55|331.4|331.55|331.35|331.55|331.4|331.5|331.35|7
1643259770000|2022-01-27 05:02:50|331.5|331.4|331.55|331.4|331.55|331.4|331.5|331.35|2
1643259780000|2022-01-27 05:03:00|331.6|331.45|331.65|331.45|331.65|331.5|331.6|331.45|13
1643259790000|2022-01-27 05:03:10|331.6|331.5|331.65|331.45|331.65|331.5|331.6|331.45|1
1643259800000|2022-01-27 05:03:20|331.6||331.6||331.65||331.6||7
1643259810000|2022-01-27 05:03:30|331.65|331.5|331.65|331.5|331.7|331.55|331.65|331.5|7
1643259820000|2022-01-27 05:03:40|331.7|331.55|331.8|331.65|331.8|331.65|331.7|331.55|16
1643259830000|2022-01-27 05:03:50|331.85|331.7|331.95|331.75|331.95|331.75|331.8|331.65|34
1643259840000|2022-01-27 05:04:00|332|331.8|332|331.85|332|331.85|331.95|331.8|17
1643259850000|2022-01-27 05:04:10|331.95|331.8|332|331.85|332|331.85|331.95|331.8|13
1643259860000|2022-01-27 05:04:20|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.85|10
1643259870000|2022-01-27 05:04:30||331.9||331.95||331.95||331.9|1
1643259880000|2022-01-27 05:04:40|||||||||4
1643259890000|2022-01-27 05:04:50|332.15|332|332.15|331.95|332.15|332|332.15|331.95|9
1643259900000|2022-01-27 05:05:00|332.2|332|332.2|332|332.2|332.05|332.15|332|11
1643259910000|2022-01-27 05:05:10|332.15|332.05|332.1|331.9|332.15|332.05|332.05|331.9|9
1643259920000|2022-01-27 05:05:20|332.05|331.95|332.1|331.95|332.1|331.95|332.05|331.9|10
1643259930000|2022-01-27 05:05:30|332.05|331.9|332.05|331.9|332.1|331.95|332.05|331.9|6
1643259940000|2022-01-27 05:05:40|332|331.85|332|331.8|332.05|331.85|331.95|331.8|11
1643259950000|2022-01-27 05:05:50|332.05|331.85|332|331.8|332.05|331.9|332|331.8|7
1643259960000|2022-01-27 05:06:00|331.95|331.75|331.9|331.75|332|331.75|331.9|331.75|16
1643259970000|2022-01-27 05:06:10|331.85|331.7|331.9|331.7|331.9|331.7|331.8|331.65|16
1643259980000|2022-01-27 05:06:20|331.85|331.65|331.8|331.65|331.9|331.7|331.8|331.65|12
1643259990000|2022-01-27 05:06:30|331.85|331.6|331.85|331.65|331.85|331.7|331.75|331.55|13
1643260000000|2022-01-27 05:06:40|331.8|331.7|332|331.85|332.05|331.85|331.8|331.7|10
1643260010000|2022-01-27 05:06:50|332.05|331.8|332.05|331.85|332.05|331.9|332|331.8|4
1643260020000|2022-01-27 05:07:00|332|331.9|332.05|331.85|332.1|331.95|332|331.85|5
1643260030000|2022-01-27 05:07:10|332|331.9|332|331.85|332.05|331.9|332|331.8|7
1643260040000|2022-01-27 05:07:20|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|18
1643260050000|2022-01-27 05:07:30|332|331.85|332|331.85|332|331.85|332|331.8|4
1643260060000|2022-01-27 05:07:40|331.95|331.8|332.05|331.85|332.05|331.85|331.95|331.8|4
1643260070000|2022-01-27 05:07:50|332|331.9|332|331.8|332|331.9|331.95|331.8|9
1643260080000|2022-01-27 05:08:00|331.95|331.75|331.8|331.65|331.95|331.75|331.8|331.65|11
1643260090000|2022-01-27 05:08:10|331.9|331.6|331.85|331.7|331.95|331.75|331.8|331.6|8
1643260100000|2022-01-27 05:08:20|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|4
1643260110000|2022-01-27 05:08:30|331.9|331.8|331.95|331.8|331.95|331.8|331.9|331.75|4
1643260120000|2022-01-27 05:08:40|||||||||1
1643260130000|2022-01-27 05:08:50|332|331.75|332|331.8|332|331.8|332|331.75|17
1643260140000|2022-01-27 05:09:00|331.95|331.85|332|331.85|332|331.85|331.95|331.8|3
1643260150000|2022-01-27 05:09:10|331.95|331.8|331.9|331.75|331.95|331.8|331.9|331.75|10
1643260160000|2022-01-27 05:09:20|331.95|331.8|331.95|331.75|331.95|331.8|331.9|331.75|5
1643260170000|2022-01-27 05:09:30|332|331.8|331.95|331.75|332|331.8|331.9|331.7|2
1643260180000|2022-01-27 05:09:40||331.8||331.75||331.8||331.75|5
1643260190000|2022-01-27 05:09:50|331.9|331.7|331.9|331.75|331.9|331.75|331.85|331.65|5
1643260200000|2022-01-27 05:10:00|331.85|331.7|331.75|331.6|331.85|331.7|331.75|331.6|10
1643260210000|2022-01-27 05:10:10|331.8|331.55|331.7|331.55|331.8|331.55|331.7|331.5|10
1643260220000|2022-01-27 05:10:20|331.75|331.6|331.75|331.55|331.8|331.6|331.75|331.55|4
1643260230000|2022-01-27 05:10:30|331.7||331.75||331.75||331.7||1
1643260240000|2022-01-27 05:10:40|331.7||331.75||331.75||331.7||2
1643260250000|2022-01-27 05:10:50|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|7
1643260260000|2022-01-27 05:11:00|331.85|331.65|331.8|331.65|331.9|331.7|331.8|331.65|3
1643260270000|2022-01-27 05:11:10|||||||||3
1643260280000|2022-01-27 05:11:20|331.85|331.7|331.85|331.65|331.85|331.7|331.8|331.65|5
1643260290000|2022-01-27 05:11:30|331.8|331.7|331.8|331.65|331.85|331.7|331.8|331.65|4
1643260300000|2022-01-27 05:11:40|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.65|0
1643260310000|2022-01-27 05:11:50|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.65|3
1643260320000|2022-01-27 05:12:00|331.8|331.65|331.85|331.65|331.85|331.7|331.8|331.65|3
1643260330000|2022-01-27 05:12:10|331.8|331.7|331.85|331.7|331.85|331.7|331.8|331.7|4
1643260340000|2022-01-27 05:12:20||331.65||331.7||331.7||331.65|9
1643260350000|2022-01-27 05:12:30|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.65|6
1643260360000|2022-01-27 05:12:40|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|4
1643260370000|2022-01-27 05:12:50|||||||||1
1643260380000|2022-01-27 05:13:00|||||||||5
1643260390000|2022-01-27 05:13:10|331.95|331.8|331.95|331.8|332|331.8|331.95|331.8|5
1643260400000|2022-01-27 05:13:20|332||332||332||331.95||5
1643260410000|2022-01-27 05:13:30|331.95|331.85|331.95|331.8|331.95|331.85|331.9|331.75|6
1643260420000|2022-01-27 05:13:40|331.9|331.75|331.9|331.75|331.95|331.75|331.9|331.75|7
1643260430000|2022-01-27 05:13:50|331.8|331.65|331.8|331.6|331.8|331.65|331.75|331.6|9
1643260440000|2022-01-27 05:14:00|331.75|331.55|331.75|331.55|331.8|331.6|331.75|331.55|1
1643260450000|2022-01-27 05:14:10|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|1
1643260460000|2022-01-27 05:14:20|331.65|331.55|331.65|331.5|331.65|331.55|331.65|331.5|3
1643260470000|2022-01-27 05:14:30|331.7|331.55|331.65|331.5|331.7|331.55|331.65|331.5|1526
1643260480000|2022-01-27 05:14:40|331.6|331.45|331.6|331.4|331.6|331.5|331.6|331.4|2079
1643260490000|2022-01-27 05:14:50|331.65|331.45|331.65|331.5|331.65|331.5|331.65|331.45|87
1643260500000|2022-01-27 05:15:00|331.7|331.45|331.6|331.45|331.7|331.55|331.6|331.45|10
1643260510000|2022-01-27 05:15:10|331.65|331.4|331.55|331.4|331.65|331.4|331.55|331.35|7
1643260520000|2022-01-27 05:15:20|331.5|331.3|331.45|331.25|331.55|331.35|331.45|331.25|6
1643260530000|2022-01-27 05:15:30|331.5|331.3|331.45|331.3|331.5|331.3|331.45|331.3|10
1643260540000|2022-01-27 05:15:40|331.4|331.25|331.4|331.25|331.5|331.3|331.4|331.2|5
1643260550000|2022-01-27 05:15:50|331.45|331.3|331.5|331.35|331.5|331.35|331.4|331.25|2
1643260560000|2022-01-27 05:16:00|331.45|331.3|331.5|331.3|331.5|331.35|331.4|331.2|3
1643260570000|2022-01-27 05:16:10|331.45||331.45||331.5||331.45||2
1643260580000|2022-01-27 05:16:20|||||||||1
1643260590000|2022-01-27 05:16:30|331.5|331.35|331.45|331.3|331.5|331.35|331.45|331.3|9
1643260600000|2022-01-27 05:16:40|331.5|331.35|331.55|331.4|331.6|331.4|331.5|331.35|2
1643260610000|2022-01-27 05:16:50|331.6|331.45|331.5|331.35|331.6|331.45|331.5|331.35|8
1643260620000|2022-01-27 05:17:00|331.45|331.3|331.45|331.25|331.45|331.3|331.45|331.25|6
1643260630000|2022-01-27 05:17:10|331.4|331.3|331.45|331.25|331.5|331.3|331.4|331.25|3
1643260640000|2022-01-27 05:17:20|331.4||331.45||331.45||331.4||2
1643260650000|2022-01-27 05:17:30|331.4|331.2|331.45|331.25|331.45|331.25|331.4|331.2|9
1643260660000|2022-01-27 05:17:40|331.5|331.3|331.5|331.3|331.5|331.35|331.45|331.3|1
1643260670000|2022-01-27 05:17:50|331.45||331.5||331.5||331.45||4
1643260680000|2022-01-27 05:18:00|331.45||331.45||331.5||331.45||0
1643260690000|2022-01-27 05:18:10|331.5|331.4|331.6|331.45|331.6|331.45|331.5|331.4|9
1643260700000|2022-01-27 05:18:20||331.4||331.4||331.4||331.4|4
1643260710000|2022-01-27 05:18:30|331.55|331.35|331.55|331.35|331.6|331.35|331.55|331.35|3
1643260720000|2022-01-27 05:18:40|331.5|331.3|331.5|331.35|331.55|331.35|331.5|331.3|0
1643260730000|2022-01-27 05:18:50|331.55|331.4|331.6|331.4|331.6|331.4|331.5|331.4|6
1643260740000|2022-01-27 05:19:00|331.55||331.6||331.6||331.55||3
1643260750000|2022-01-27 05:19:10|331.65|331.45|331.65|331.45|331.65|331.5|331.6|331.45|7
1643260760000|2022-01-27 05:19:20|331.6||331.65||331.65||331.6||3
1643260770000|2022-01-27 05:19:30|331.6||331.6||331.65||331.6||4
1643260780000|2022-01-27 05:19:40|331.65|331.5|331.7|331.55|331.7|331.55|331.65|331.5|17
1643260790000|2022-01-27 05:19:50|331.75|331.6|331.75|331.6|331.8|331.65|331.75|331.6|15
1643260800000|2022-01-27 05:20:00|331.8|331.65|331.8|331.6|331.8|331.65|331.8|331.6|9
1643260810000|2022-01-27 05:20:10|331.75|331.65|331.8|331.6|331.8|331.65|331.75|331.6|8
1643260820000|2022-01-27 05:20:20|331.75|331.55|331.7|331.55|331.8|331.6|331.7|331.55|5
1643260830000|2022-01-27 05:20:30|331.75|331.5|331.7|331.55|331.75|331.55|331.7|331.5|4
1643260840000|2022-01-27 05:20:40||331.5||331.55||331.55||331.5|2
1643260850000|2022-01-27 05:20:50|331.65|331.5|331.7|331.5|331.7|331.55|331.65|331.5|10
1643260860000|2022-01-27 05:21:00|331.65|331.55|331.7|331.55|331.75|331.55|331.65|331.5|13
1643260870000|2022-01-27 05:21:10|331.75|331.6|331.8|331.6|331.8|331.65|331.75|331.55|3
1643260880000|2022-01-27 05:21:20||331.65||331.65||331.65||331.65|3
1643260890000|2022-01-27 05:21:30|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.6|9
1643260900000|2022-01-27 05:21:40|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.6|3
1643260910000|2022-01-27 05:21:50|||||||||3
1643260920000|2022-01-27 05:22:00|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|10
1643260930000|2022-01-27 05:22:10|331.95|331.8|331.95|331.8|331.95|331.8|331.9|331.7|14
1643260940000|2022-01-27 05:22:20|||||||||3
1643260950000|2022-01-27 05:22:30|332|331.85|331.95|331.8|332|331.85|331.95|331.8|9
1643260960000|2022-01-27 05:22:40|332|331.75|331.95|331.8|332|331.8|331.95|331.75|3
1643260970000|2022-01-27 05:22:50|332||331.95||332||331.95||2
1643260980000|2022-01-27 05:23:00|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|2
1643260990000|2022-01-27 05:23:10|331.95|331.75|331.85|331.7|331.95|331.75|331.85|331.7|3
1643261000000|2022-01-27 05:23:20|||||||||3
1643261010000|2022-01-27 05:23:30|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|9
1643261020000|2022-01-27 05:23:40||331.7||331.7||331.75||331.7|2
1643261030000|2022-01-27 05:23:50|331.95|331.75|331.9|331.75|331.95|331.8|331.9|331.7|3
1643261040000|2022-01-27 05:24:00|331.95||331.9||331.95||331.9||5
1643261050000|2022-01-27 05:24:10|||||||||4
1643261060000|2022-01-27 05:24:20|||||||||1
1643261070000|2022-01-27 05:24:30|331.95|331.8|331.95|331.8|332|331.85|331.95|331.8|13
1643261080000|2022-01-27 05:24:40|331.9|331.75|331.9|331.75|331.95|331.75|331.9|331.75|8
1643261090000|2022-01-27 05:24:50|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.7|4
1643261100000|2022-01-27 05:25:00|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|1
1643261110000|2022-01-27 05:25:10|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|4
1643261120000|2022-01-27 05:25:20|331.85|331.65|331.8|331.65|331.85|331.7|331.8|331.6|3
1643261130000|2022-01-27 05:25:30|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.7|2
1643261140000|2022-01-27 05:25:40|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.6|10
1643261150000|2022-01-27 05:25:50|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|6
1643261160000|2022-01-27 05:26:00|331.8|331.65|331.8|331.65|331.8|331.7|331.8|331.65|9
1643261170000|2022-01-27 05:26:10||331.6||331.6||331.6||331.6|2
1643261180000|2022-01-27 05:26:20||331.65||331.6||331.65||331.6|4
1643261190000|2022-01-27 05:26:30|331.85|331.65|331.8|331.65|331.85|331.7|331.8|331.6|4
1643261200000|2022-01-27 05:26:40|331.75|331.6|331.8|331.6|331.8|331.6|331.75|331.6|1
1643261210000|2022-01-27 05:26:50|331.75|331.65|331.8|331.6|331.8|331.65|331.75|331.6|2
1643261220000|2022-01-27 05:27:00|331.75|331.65|331.8|331.6|331.8|331.65|331.75|331.6|3
1643261230000|2022-01-27 05:27:10|331.9|331.65|331.95|331.8|331.95|331.8|331.85|331.65|13
1643261240000|2022-01-27 05:27:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|12
1643261250000|2022-01-27 05:27:30|331.85|331.7|331.8|331.65|331.9|331.7|331.8|331.65|12
1643261260000|2022-01-27 05:27:40|331.85|331.7|331.8|331.65|331.85|331.7|331.75|331.6|11
1643261270000|2022-01-27 05:27:50|331.75|331.6|331.8|331.65|331.8|331.65|331.7|331.55|14
1643261280000|2022-01-27 05:28:00|331.85|331.6|331.8|331.65|331.85|331.65|331.8|331.6|7
1643261290000|2022-01-27 05:28:10|331.85|331.7|331.85|331.7|331.9|331.7|331.8|331.65|13
1643261300000|2022-01-27 05:28:20|331.9||331.85||331.9||331.85||7
1643261310000|2022-01-27 05:28:30|331.9|331.75|331.9|331.7|331.9|331.75|331.85|331.7|6
1643261320000|2022-01-27 05:28:40|331.85|331.75|331.8|331.65|331.9|331.75|331.8|331.65|16
1643261330000|2022-01-27 05:28:50|331.85||331.85||331.85||331.8||7
1643261340000|2022-01-27 05:29:00|331.8|331.7|331.85|331.7|331.9|331.7|331.8|331.7|6
1643261350000|2022-01-27 05:29:10||331.65||331.7||331.7||331.65|10
1643261360000|2022-01-27 05:29:20||331.65||331.7||331.7||331.65|6
1643261370000|2022-01-27 05:29:30|331.9|331.75|331.9|331.7|331.9|331.75|331.85|331.7|6
1643261380000|2022-01-27 05:29:40|331.85|331.75|331.85|331.7|331.9|331.75|331.85|331.7|4
1643261390000|2022-01-27 05:29:50||331.65||331.7||331.7||331.65|4
1643261400000|2022-01-27 05:30:00|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|14
1643261410000|2022-01-27 05:30:10|||||||||3
1643261420000|2022-01-27 05:30:20|331.9|331.75|331.9|331.7|331.9|331.75|331.85|331.65|5
1643261430000|2022-01-27 05:30:30|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|3
1643261440000|2022-01-27 05:30:40|331.85|331.65|331.85|331.65|331.9|331.65|331.8|331.65|8
1643261450000|2022-01-27 05:30:50|331.8|331.7|331.85|331.65|331.85|331.7|331.8|331.65|5
1643261460000|2022-01-27 05:31:00|331.8|331.7|331.85|331.7|331.85|331.7|331.8|331.7|9
1643261470000|2022-01-27 05:31:10|331.9|331.75|331.9|331.75|331.95|331.75|331.9|331.7|15
1643261480000|2022-01-27 05:31:20|331.95|331.8|332|331.85|332|331.85|331.95|331.75|11
1643261490000|2022-01-27 05:31:30|||||||||2
1643261500000|2022-01-27 05:31:40|331.95|331.75|331.95|331.75|331.95|331.75|331.9|331.75|8
1643261510000|2022-01-27 05:31:50|331.9||331.9||331.95||331.9||3
1643261520000|2022-01-27 05:32:00|331.95|331.8|331.95|331.8|332|331.85|331.95|331.75|3
1643261530000|2022-01-27 05:32:10|332|331.85|332.05|331.85|332.05|331.9|332|331.8|7
1643261540000|2022-01-27 05:32:20|332|331.8|332|331.85|332.05|331.85|332|331.8|30
1643261550000|2022-01-27 05:32:30|332.05||332.05||332.05||332||7
1643261560000|2022-01-27 05:32:40|332|331.9|332.05|331.9|332.05|331.9|332|331.9|6
1643261570000|2022-01-27 05:32:50|332.1|331.95|332.1|331.9|332.1|331.95|332.1|331.9|6
1643261580000|2022-01-27 05:33:00|332.15|331.95|332.15|332|332.15|332|332.1|331.9|5
1643261590000|2022-01-27 05:33:10|332.1|331.95|332.05|331.9|332.15|332|332.05|331.9|5
1643261600000|2022-01-27 05:33:20|332.1|331.85|332.1|331.9|332.1|331.95|332.05|331.85|7
1643261610000|2022-01-27 05:33:30|332.05||332.1||332.1||332.05||4
1643261620000|2022-01-27 05:33:40|332.15|332|332.15|332|332.15|332|332.15|332|2
1643261630000|2022-01-27 05:33:50|332.1|331.95|332.1|331.9|332.1|331.95|332.05|331.9|8
1643261640000|2022-01-27 05:34:00|332.05|331.85|332.1|331.9|332.1|331.9|332.05|331.85|2
1643261650000|2022-01-27 05:34:10|332.15|331.95|332.2|332|332.2|332|332.15|331.95|8
1643261660000|2022-01-27 05:34:20|332.15|331.95|332.15|331.95|332.15|332|332.15|331.95|5
1643261670000|2022-01-27 05:34:30|332.1|332|332.1|331.95|332.1|332|332.1|331.95|0
1643261680000|2022-01-27 05:34:40|332.05|331.9|332.15|331.95|332.15|331.95|332.05|331.9|2
1643261690000|2022-01-27 05:34:50|332.1|332|332.15|331.95|332.15|332|332.1|331.95|3
1643261700000|2022-01-27 05:35:00|332.2|332|332.25|332.05|332.25|332.05|332.2|331.95|12
1643261710000|2022-01-27 05:35:10|332.3|332.1|332.3|332.15|332.3|332.15|332.3|332.1|2
1643261720000|2022-01-27 05:35:20|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|23
1643261730000|2022-01-27 05:35:30||332.1||332.15||332.15||332.1|4
1643261740000|2022-01-27 05:35:40||332.1||332.1||332.1||332.1|5
1643261750000|2022-01-27 05:35:50|332.25|332.15|332.35|332.2|332.35|332.2|332.25|332.15|5
1643261760000|2022-01-27 05:36:00|||||||||1
1643261770000|2022-01-27 05:36:10|||||||||1
1643261780000|2022-01-27 05:36:20|||||||||2
1643261790000|2022-01-27 05:36:30|332.3|332.15|332.3|332.15|332.35|332.2|332.3|332.15|13
1643261800000|2022-01-27 05:36:40||332.1||332.1||332.15||332.1|3
1643261810000|2022-01-27 05:36:50|332.25|332.15|332.25|332.1|332.25|332.15|332.25|332.1|3
1643261820000|2022-01-27 05:37:00|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|3
1643261830000|2022-01-27 05:37:10|332.25|332.1|332.25|332.1|332.25|332.15|332.25|332.05|4
1643261840000|2022-01-27 05:37:20||332.05||332.1||332.1||332.05|4
1643261850000|2022-01-27 05:37:30|||||||||7
1643261860000|2022-01-27 05:37:40|332.2|332|332.2|332|332.2|332.05|332.2|332|7
1643261870000|2022-01-27 05:37:50||332.05||332||332.05||332|1
1643261880000|2022-01-27 05:38:00|332.15|332.05|332.2|332|332.2|332.05|332.15|332|6
1643261890000|2022-01-27 05:38:10|332.25|332.05|332.25|332.05|332.25|332.05|332.25|332.05|1
1643261900000|2022-01-27 05:38:20|332.2||332.25||332.25||332.2||8
1643261910000|2022-01-27 05:38:30|332.2||332.25||332.25||332.2||1
1643261920000|2022-01-27 05:38:40|332.3|332.1|332.3|332.1|332.3|332.15|332.3|332.05|11
1643261930000|2022-01-27 05:38:50|332.25||332.3||332.3||332.25||1
1643261940000|2022-01-27 05:39:00|332.25|332.15|332.25|332.1|332.3|332.15|332.25|332.1|1
1643261950000|2022-01-27 05:39:10|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|2
1643261960000|2022-01-27 05:39:20|||||||||1
1643261970000|2022-01-27 05:39:30|332.2|332.05|332.1|331.95|332.2|332.05|332.1|331.95|22
1643261980000|2022-01-27 05:39:40|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|8
1643261990000|2022-01-27 05:39:50|332.15||332.15||332.15||332.15||6
1643262000000|2022-01-27 05:40:00|332.2|332|332.15|332|332.2|332|332.15|332|5
1643262010000|2022-01-27 05:40:10|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|3
1643262020000|2022-01-27 05:40:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|11
1643262030000|2022-01-27 05:40:30||331.9||331.9||331.95||331.9|3
1643262040000|2022-01-27 05:40:40||331.95||331.95||331.95||331.9|2
1643262060000|2022-01-27 05:41:00|332.2|332|332.1|331.95|332.2|332|332.1|331.95|4
1643262070000|2022-01-27 05:41:10|332.15|331.9|332.1|331.9|332.15|331.9|332.05|331.9|3
1643262080000|2022-01-27 05:41:20|332.05||332.05||332.1||332.05||1
1643262090000|2022-01-27 05:41:30|332.1||332.05||332.1||332.05||2
1643262100000|2022-01-27 05:41:40|332.1|331.85|332.05|331.9|332.1|331.9|332.05|331.85|7
1643262110000|2022-01-27 05:41:50|332|331.85|332|331.8|332|331.85|332|331.8|7
1643262120000|2022-01-27 05:42:00|332.05|331.85|332.1|331.9|332.1|331.9|332.05|331.85|5
1643262130000|2022-01-27 05:42:10|332.05||332.05||332.1||332.05||1
1643262140000|2022-01-27 05:42:20|332.1||332.05||332.1||332.05||2
1643262160000|2022-01-27 05:42:40|||||||||4
1643262170000|2022-01-27 05:42:50|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|4
1643262180000|2022-01-27 05:43:00|332|331.85|332|331.8|332|331.85|332|331.8|5
1643262190000|2022-01-27 05:43:10|331.95|331.75|331.9|331.75|332|331.75|331.9|331.75|8
1643262200000|2022-01-27 05:43:20|331.95|331.8|332|331.85|332|331.85|331.95|331.8|4
1643262210000|2022-01-27 05:43:30|||||||||5
1643262230000|2022-01-27 05:43:50|||||||||1
1643262240000|2022-01-27 05:44:00|332.05|331.9|332.05|331.9|332.1|331.9|332|331.85|11
1643262250000|2022-01-27 05:44:10|332.1||332.1||332.1||332.05||6
1643262260000|2022-01-27 05:44:20|||||||||2
1643262270000|2022-01-27 05:44:30||331.95||331.9||331.95||331.9|2
1643262280000|2022-01-27 05:44:40|332.05||332.05||332.1||332.05||3
1643262290000|2022-01-27 05:44:50|332.1||332.1||332.1||332.05||2
1643262300000|2022-01-27 05:45:00|332.05|331.85|332.05|331.85|332.1|331.85|332|331.85|4
1643262310000|2022-01-27 05:45:10|332||332||332.05||332||1
1643262320000|2022-01-27 05:45:20|331.95|331.8|331.95|331.75|331.95|331.8|331.95|331.75|7
1643262330000|2022-01-27 05:45:30|331.9|331.8|331.95|331.8|331.95|331.8|331.9|331.8|2
1643262340000|2022-01-27 05:45:40|||||||||3
1643262350000|2022-01-27 05:45:50|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|1
1643262360000|2022-01-27 05:46:00|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|6
1643262370000|2022-01-27 05:46:10|331.9|331.75|331.9|331.75|331.9|331.75|331.85|331.75|6
1643262380000|2022-01-27 05:46:20||331.7||331.7||331.7||331.7|6
1643262390000|2022-01-27 05:46:30|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|9
1643262400000|2022-01-27 05:46:40||331.75||331.75||331.75||331.7|0
1643262410000|2022-01-27 05:46:50|||||||||3
1643262420000|2022-01-27 05:47:00|331.95||331.95||331.95||331.95||5
1643262430000|2022-01-27 05:47:10|332|331.8|332.05|331.85|332.05|331.85|331.95|331.8|2
1643262440000|2022-01-27 05:47:20|332||332.05||332.05||332||0
1643262450000|2022-01-27 05:47:30|332||332.05||332.05||332||4
1643262460000|2022-01-27 05:47:40||331.9||331.9||331.9||331.9|2
1643262470000|2022-01-27 05:47:50|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|1
1643262480000|2022-01-27 05:48:00|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.9|6
1643262490000|2022-01-27 05:48:10||331.95||331.95||331.95||331.9|3
1643262500000|2022-01-27 05:48:20|||||||||3
1643262520000|2022-01-27 05:48:40|||||||||8
1643262530000|2022-01-27 05:48:50||331.9||331.9||331.9||331.9|5
1643262540000|2022-01-27 05:49:00|332.05||332.05||332.1||332.05||7
1643262560000|2022-01-27 05:49:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|2
1643262570000|2022-01-27 05:49:30|332.05|331.9|332|331.85|332.05|331.9|332|331.85|10
1643262580000|2022-01-27 05:49:40||331.8||331.85||331.85||331.8|0
1643262590000|2022-01-27 05:49:50|331.95|331.8|332.05|331.85|332.05|331.85|331.95|331.8|9
1643262600000|2022-01-27 05:50:00|332|331.9|332.1|331.9|332.1|331.95|332|331.85|1
1643262610000|2022-01-27 05:50:10|332.05|331.95|332.05|331.9|332.1|331.95|332.05|331.9|4
1643262620000|2022-01-27 05:50:20||331.85||331.9||331.9||331.85|3
1643262630000|2022-01-27 05:50:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|6
1643262640000|2022-01-27 05:50:40|332.15|331.9|332.15|332|332.15|332|332.1|331.9|15
1643262650000|2022-01-27 05:50:50|332.2||332.2||332.2||332.15||7
1643262660000|2022-01-27 05:51:00|332.15||332.2||332.2||332.15||4
1643262670000|2022-01-27 05:51:10|332.15|332.05|332.2|332.05|332.25|332.1|332.15|332.05|62
1643262680000|2022-01-27 05:51:20|332.25|332|332.15|332|332.25|332.05|332.15|332|13
1643262690000|2022-01-27 05:51:30|332.2|331.95|332.2|332|332.2|332|332.1|331.95|9
1643262700000|2022-01-27 05:51:40|332.15|332.05|332.2|332|332.2|332.05|332.15|332|2
1643262710000|2022-01-27 05:51:50|332.15|332.05|332.2|332|332.25|332.05|332.15|332|13
1643262720000|2022-01-27 05:52:00|332.25|332.05|332.2|332|332.25|332.05|332.15|332|2
1643262730000|2022-01-27 05:52:10|332.15|332.05|332.15|332|332.2|332.05|332.15|332|0
1643262740000|2022-01-27 05:52:20|||||||||4
1643262750000|2022-01-27 05:52:30|||||||||2
1643262760000|2022-01-27 05:52:40|332.2|331.95|332.15|331.95|332.2|331.95|332.15|331.95|11
1643262770000|2022-01-27 05:52:50|332.1|331.9|332.1|331.9|332.15|331.9|332.1|331.9|6
1643262780000|2022-01-27 05:53:00|332.05||332.05||332.1||332.05||0
1643262790000|2022-01-27 05:53:10|332.1|331.95|332.15|331.95|332.15|331.95|332.1|331.95|9
1643262800000|2022-01-27 05:53:20|332.1||332.1||332.15||332.1||0
1643262810000|2022-01-27 05:53:30|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.85|12
1643262820000|2022-01-27 05:53:40|332.05|331.95|332.1|331.95|332.1|331.95|332.05|331.95|2
1643262830000|2022-01-27 05:53:50|||||||||4
1643262840000|2022-01-27 05:54:00|332.05|331.9|332.05|331.9|332.1|331.9|332.05|331.9|4
1643262850000|2022-01-27 05:54:10|||||||||5
1643262870000|2022-01-27 05:54:30|||||||||5
1643262880000|2022-01-27 05:54:40|332|331.85|332|331.85|332|331.85|332|331.85|3
1643262890000|2022-01-27 05:54:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.75|11
1643262900000|2022-01-27 05:55:00|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|2
1643262910000|2022-01-27 05:55:10|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|4
1643262920000|2022-01-27 05:55:20|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|8
1643262930000|2022-01-27 05:55:30|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|3
1643262940000|2022-01-27 05:55:40|332|331.75|331.9|331.75|332|331.8|331.9|331.75|8
1643262950000|2022-01-27 05:55:50||331.7||331.7||331.75||331.7|15
1643262960000|2022-01-27 05:56:00|331.85||331.85||331.85||331.85||1
1643262970000|2022-01-27 05:56:10|||||||||3
1643262980000|2022-01-27 05:56:20|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|3
1643262990000|2022-01-27 05:56:30|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|3
1643263000000|2022-01-27 05:56:40|331.95||331.95||331.95||331.95||6
1643263010000|2022-01-27 05:56:50|331.9||331.95||331.95||331.9||4
1643263020000|2022-01-27 05:57:00|331.9|331.8|331.95|331.75|331.95|331.8|331.9|331.75|4
1643263030000|2022-01-27 05:57:10|331.9|331.7|331.9|331.7|331.95|331.75|331.85|331.7|2
1643263040000|2022-01-27 05:57:20|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.7|0
1643263050000|2022-01-27 05:57:30|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.7|10
1643263060000|2022-01-27 05:57:40|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|5
1643263070000|2022-01-27 05:57:50|331.85|331.75|331.85|331.7|331.9|331.75|331.85|331.7|4
1643263080000|2022-01-27 05:58:00|331.9|331.75|331.9|331.7|331.9|331.75|331.9|331.7|0
1643263090000|2022-01-27 05:58:10|331.95|331.75|331.95|331.8|332|331.8|331.95|331.7|7
1643263100000|2022-01-27 05:58:20|332|331.85|332|331.8|332|331.85|331.95|331.8|5
1643263110000|2022-01-27 05:58:30|331.95||331.95||332||331.95||5
1643263120000|2022-01-27 05:58:40|332|331.85|332|331.85|332|331.85|332|331.8|5
1643263130000|2022-01-27 05:58:50|332.05|331.8|331.95|331.75|332.05|331.85|331.95|331.75|6
1643263140000|2022-01-27 05:59:00|331.9||331.9||331.95||331.9||1
1643263150000|2022-01-27 05:59:10|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.7|3
1643263160000|2022-01-27 05:59:20|331.85|331.75|331.95|331.8|331.95|331.8|331.85|331.75|1
1643263170000|2022-01-27 05:59:30|331.9|331.75|331.9|331.75|331.95|331.75|331.9|331.75|5
1643263180000|2022-01-27 05:59:40|331.95|331.7|331.85|331.7|331.95|331.7|331.85|331.7|3
1643263190000|2022-01-27 05:59:50|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|6
1643263200000|2022-01-27 06:00:00|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|11
1643263210000|2022-01-27 06:00:10|331.9|331.65|331.85|331.7|331.9|331.7|331.8|331.65|18
1643263220000|2022-01-27 06:00:20|331.9|331.75|331.9|331.7|331.9|331.75|331.9|331.7|2
1643263230000|2022-01-27 06:00:30|331.85|331.75|331.85|331.7|331.85|331.75|331.85|331.7|5
1643263240000|2022-01-27 06:00:40|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|2
1643263250000|2022-01-27 06:00:50||331.6||331.65||331.65||331.6|10
1643263260000|2022-01-27 06:01:00|331.75|331.6|331.75|331.6|331.75|331.6|331.7|331.55|19
1643263270000|2022-01-27 06:01:10|331.7|331.55|331.75|331.55|331.75|331.6|331.7|331.55|11
1643263280000|2022-01-27 06:01:20|331.7|331.6|331.75|331.55|331.75|331.6|331.7|331.55|8
1643263290000|2022-01-27 06:01:30|331.7||331.7||331.7||331.7||3
1643263300000|2022-01-27 06:01:40|331.65|331.5|331.65|331.5|331.7|331.5|331.65|331.45|2
1643263310000|2022-01-27 06:01:50|331.7|331.55|331.75|331.55|331.75|331.6|331.7|331.55|7
1643263320000|2022-01-27 06:02:00|331.7|331.6|331.85|331.7|331.85|331.7|331.7|331.6|10
1643263330000|2022-01-27 06:02:10|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.6|7
1643263340000|2022-01-27 06:02:20|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.65|4
1643263350000|2022-01-27 06:02:30|331.8|331.65|331.8|331.65|331.8|331.65|331.75|331.6|7
1643263360000|2022-01-27 06:02:40|||||||||5
1643263370000|2022-01-27 06:02:50|331.75|331.6|331.7|331.55|331.75|331.65|331.7|331.55|8
1643263380000|2022-01-27 06:03:00|331.75|331.6|331.7|331.55|331.75|331.6|331.65|331.5|15
1643263390000|2022-01-27 06:03:10|331.65|331.5|331.65|331.5|331.7|331.5|331.65|331.5|7
1643263400000|2022-01-27 06:03:20|331.6|331.45|331.6|331.4|331.6|331.45|331.55|331.4|9
1643263410000|2022-01-27 06:03:30|331.55|331.45|331.6|331.4|331.6|331.45|331.55|331.4|8
1643263420000|2022-01-27 06:03:40|331.55|331.45|331.6|331.4|331.6|331.45|331.55|331.35|19
1643263430000|2022-01-27 06:03:50|331.55|331.35|331.45|331.3|331.6|331.35|331.45|331.3|14
1643263440000|2022-01-27 06:04:00|331.5||331.5||331.5||331.45||14
1643263450000|2022-01-27 06:04:10||331.35||331.35||331.35||331.35|3
1643263460000|2022-01-27 06:04:20|||||||||6
1643263470000|2022-01-27 06:04:30|331.45|331.3|331.45|331.25|331.45|331.3|331.45|331.25|11
1643263480000|2022-01-27 06:04:40|331.5|331.3|331.4|331.25|331.5|331.3|331.4|331.2|11
1643263490000|2022-01-27 06:04:50||331.2||331.2||331.2||331.2|5
1643263500000|2022-01-27 06:05:00|331.45|331.25|331.45|331.3|331.5|331.3|331.4|331.25|5
1643263510000|2022-01-27 06:05:10|331.5|331.25|331.4|331.25|331.5|331.25|331.4|331.25|11
1643263520000|2022-01-27 06:05:20|331.45||331.4||331.45||331.4||3
1643263530000|2022-01-27 06:05:30||331.2||331.2||331.2||331.2|5
1643263540000|2022-01-27 06:05:40|331.35|331.15|331.25|331.1|331.35|331.15|331.25|331.1|8
1643263550000|2022-01-27 06:05:50|||||||||7
1643263560000|2022-01-27 06:06:00|331.2|331.05|331.25|331|331.25|331.05|331.2|331|13
1643263570000|2022-01-27 06:06:10|331.2|331.05|331.2|331.05|331.25|331.05|331.2|331.05|16
1643263580000|2022-01-27 06:06:20|331.15|331|331.2|331|331.2|331|331.15|331|14
1643263590000|2022-01-27 06:06:30|331.15|331.05|331.2|331.05|331.2|331.05|331.15|331|8
1643263600000|2022-01-27 06:06:40|331.25|331|331.15|331|331.25|331|331.15|331|10
1643263610000|2022-01-27 06:06:50|331.2|331.05|331.2|331|331.2|331.05|331.2|331|12
1643263620000|2022-01-27 06:07:00|331.15|331.05|331.15|331|331.15|331.05|331.15|330.95|2
1643263630000|2022-01-27 06:07:10||330.95||331||331||330.95|3
1643263640000|2022-01-27 06:07:20|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|10
1643263650000|2022-01-27 06:07:30|331.25||331.2||331.25||331.2||11
1643263660000|2022-01-27 06:07:40|331.15|331|331.1|330.95|331.15|331|331.1|330.95|5
1643263670000|2022-01-27 06:07:50|||||||||7
1643263680000|2022-01-27 06:08:00|331.15|331|331.15|331|331.15|331|331.1|330.95|15
1643263690000|2022-01-27 06:08:10|331.2|331.05|331.15|331|331.2|331.05|331.15|331|7
1643263700000|2022-01-27 06:08:20|331.2|331.05|331.2|331|331.2|331.05|331.15|331|15
1643263710000|2022-01-27 06:08:30|331.15|331.05|331.2|331|331.2|331.05|331.15|331|1
1643263720000|2022-01-27 06:08:40|331.15||331.15||331.2||331.15||7
1643263730000|2022-01-27 06:08:50|||||||||5
1643263740000|2022-01-27 06:09:00|331.2|330.95|331.2|331|331.2|331.05|331.15|330.95|7
1643263750000|2022-01-27 06:09:10|331.15|331.05|331.2|331|331.2|331.05|331.15|331|2
1643263760000|2022-01-27 06:09:20|331.15|331.05|331.2|331|331.2|331.05|331.15|331|5
1643263770000|2022-01-27 06:09:30|331.25|331.05|331.3|331.15|331.3|331.15|331.25|331.05|9
1643263780000|2022-01-27 06:09:40|||||||||2
1643263790000|2022-01-27 06:09:50|||||||||8
1643263800000|2022-01-27 06:10:00|331.35|331.2|331.4|331.25|331.45|331.3|331.35|331.2|22
1643263810000|2022-01-27 06:10:10|||||||||4
1643263820000|2022-01-27 06:10:20|||||||||3
1643263830000|2022-01-27 06:10:30|331.35|331.2|331.3|331.15|331.35|331.2|331.3|331.15|5
1643263840000|2022-01-27 06:10:40|331.35|331.2|331.3|331.15|331.35|331.2|331.3|331.15|10
1643263850000|2022-01-27 06:10:50||331.1||331.15||331.15||331.1|9
1643263860000|2022-01-27 06:11:00|331.35|331.2|331.3|331.15|331.35|331.2|331.3|331.15|27
1643263870000|2022-01-27 06:11:10|331.35|331.2|331.35|331.2|331.4|331.25|331.3|331.2|9
1643263880000|2022-01-27 06:11:20|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|4
1643263890000|2022-01-27 06:11:30|331.45|331.3|331.45|331.25|331.5|331.3|331.4|331.25|12
1643263900000|2022-01-27 06:11:40||331.3||331.3||331.3||331.25|3
1643263910000|2022-01-27 06:11:50|331.5|331.25|331.4|331.25|331.5|331.25|331.4|331.25|10
1643263920000|2022-01-27 06:12:00|331.45|331.2|331.35|331.2|331.45|331.2|331.35|331.2|4
1643263930000|2022-01-27 06:12:10|331.4||331.35||331.4||331.35||2
1643263940000|2022-01-27 06:12:20|331.3|331.15|331.3|331.15|331.35|331.15|331.3|331.15|8
1643263950000|2022-01-27 06:12:30|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|8
1643263970000|2022-01-27 06:12:50|331.3|331.15|331.3|331.15|331.3|331.2|331.3|331.15|10
1643263980000|2022-01-27 06:13:00|331.35||331.3||331.35||331.3||3
1643263990000|2022-01-27 06:13:10|331.25|331.1|331.3|331.1|331.3|331.1|331.25|331.1|8
1643264000000|2022-01-27 06:13:20|331.25|331.15|331.3|331.15|331.3|331.15|331.25|331.1|3
1643264010000|2022-01-27 06:13:30|331.25|331.1|331.25|331.1|331.3|331.1|331.25|331.1|0
1643264020000|2022-01-27 06:13:40|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|3
1643264030000|2022-01-27 06:13:50|331.25|331.15|331.25|331.05|331.3|331.15|331.25|331.05|5
1643264040000|2022-01-27 06:14:00|331.2|331.1|331.25|331.1|331.3|331.15|331.2|331.1|4
1643264050000|2022-01-27 06:14:10|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331.05|16
1643264060000|2022-01-27 06:14:20|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331.05|5
1643264070000|2022-01-27 06:14:30|331.35|331.1|331.3|331.1|331.35|331.2|331.3|331.05|24
1643264080000|2022-01-27 06:14:40|331.25||331.25||331.25||331.25||3
1643264090000|2022-01-27 06:14:50||331.05||331.05||331.1||331.05|5
1643264100000|2022-01-27 06:15:00|331.2|331.1|331.2|331.05|331.25|331.1|331.2|331.05|3
1643264110000|2022-01-27 06:15:10|331.25||331.2||331.25||331.2||3
1643264120000|2022-01-27 06:15:20|331.25||331.25||331.25||331.2||8
1643264130000|2022-01-27 06:15:30|331.2|331.1|331.25|331.1|331.25|331.1|331.2|331.05|3
1643264140000|2022-01-27 06:15:40|331.3|331.15|331.3|331.1|331.3|331.15|331.25|331.1|23
1643264150000|2022-01-27 06:15:50|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.1|5
1643264160000|2022-01-27 06:16:00|331.25|331.15|331.25|331.1|331.3|331.15|331.25|331.1|4
1643264170000|2022-01-27 06:16:10|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|2
1643264180000|2022-01-27 06:16:20|331.25|331.1|331.2|331.05|331.3|331.1|331.2|331.05|25
1643264190000|2022-01-27 06:16:30|||||||||1
1643264200000|2022-01-27 06:16:40|331.15|331|331.15|331|331.15|331.05|331.15|331|2
1643264210000|2022-01-27 06:16:50|331.2|331.05|331.1|330.9|331.2|331.05|331.1|330.9|42
1643264220000|2022-01-27 06:17:00|331.15|330.95|331.15|331|331.15|331|331.15|330.9|10
1643264230000|2022-01-27 06:17:10||330.95||331||331||330.95|5
1643264240000|2022-01-27 06:17:20|331.2|331.05|331.25|331.1|331.4|331.2|331.2|331.05|44
1643264250000|2022-01-27 06:17:30|331.3||331.3||331.3||331.25||8
1643264260000|2022-01-27 06:17:40|331.25|331.15|331.3|331.1|331.3|331.15|331.25|331.1|8
1643264270000|2022-01-27 06:17:50|331.25|331.15|331.3|331.15|331.3|331.15|331.25|331.15|3
1643264280000|2022-01-27 06:18:00|||||||||1
1643264290000|2022-01-27 06:18:10|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.15|12
1643264300000|2022-01-27 06:18:20|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|6
1643264310000|2022-01-27 06:18:30|||||||||1
1643264320000|2022-01-27 06:18:40|||||||||1
1643264330000|2022-01-27 06:18:50|||||||||3
1643264340000|2022-01-27 06:19:00|331.35|331.2|331.4|331.2|331.4|331.2|331.35|331.2|7
1643264350000|2022-01-27 06:19:10|331.35|331.25|331.4|331.2|331.4|331.25|331.35|331.2|3
1643264360000|2022-01-27 06:19:20|331.35|331.25|331.4|331.2|331.4|331.25|331.35|331.2|3
1643264370000|2022-01-27 06:19:30|331.35|331.15|331.3|331.15|331.4|331.15|331.3|331.15|5
1643264380000|2022-01-27 06:19:40|||||||||2
1643264390000|2022-01-27 06:19:50|331.35|331.2|331.3|331.15|331.35|331.2|331.3|331.15|9
1643264400000|2022-01-27 06:20:00|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.2|1
1643264420000|2022-01-27 06:20:20|331.4|331.15|331.35|331.15|331.4|331.15|331.35|331.15|7
1643264430000|2022-01-27 06:20:30|331.3|331.2|331.35|331.15|331.4|331.25|331.3|331.15|16
1643264440000|2022-01-27 06:20:40|331.3|331.1|331.25|331.1|331.3|331.1|331.25|331.1|4
1643264450000|2022-01-27 06:20:50|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331.05|5
1643264460000|2022-01-27 06:21:00|331.3||331.25||331.3||331.25||3
1643264480000|2022-01-27 06:21:20|331.2|331.05|331.25|331.05|331.25|331.05|331.15|331|13
1643264490000|2022-01-27 06:21:30|331.2||331.2||331.2||331.2||2
1643264500000|2022-01-27 06:21:40|331.25|331.1|331.25|331.05|331.25|331.1|331.2|331.05|15
1643264510000|2022-01-27 06:21:50|331.2||331.25||331.25||331.2||4
1643264520000|2022-01-27 06:22:00|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331.05|9
1643264530000|2022-01-27 06:22:10|331.2|331.1|331.25|331.05|331.25|331.1|331.2|331.05|3
1643264540000|2022-01-27 06:22:20|331.2|331|331.25|331.05|331.25|331.05|331.2|331|5
1643264550000|2022-01-27 06:22:30|331.2|331.1|331.2|331.05|331.2|331.1|331.2|331.05|0
1643264560000|2022-01-27 06:22:40|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.05|9
1643264570000|2022-01-27 06:22:50|331.2|331.05|331.15|331|331.2|331.05|331.15|331|6
1643264580000|2022-01-27 06:23:00|331.2||331.2||331.2||331.2||8
1643264590000|2022-01-27 06:23:10|331.15||331.15||331.15||331.15||1
1643264600000|2022-01-27 06:23:20|331.1|330.95|331.15|331|331.15|331|331.1|330.95|20
1643264610000|2022-01-27 06:23:30|331.2|331.05|331.15|331|331.25|331.05|331.15|330.95|6
1643264620000|2022-01-27 06:23:40|331.1|330.95|331.15|330.95|331.15|330.95|331.1|330.95|1
1643264630000|2022-01-27 06:23:50|331.1|331|331.15|330.95|331.15|331|331.1|330.95|0
1643264640000|2022-01-27 06:24:00|331.1||331.1||331.1||331.1||1
1643264650000|2022-01-27 06:24:10|331.15|331|331.15|330.95|331.15|331|331.1|330.95|7
1643264660000|2022-01-27 06:24:20|331.1|331|331.1|330.95|331.1|331|331.1|330.95|6
1643264670000|2022-01-27 06:24:30|331.05|330.9|331.1|330.9|331.15|331|331.05|330.9|19
1643264680000|2022-01-27 06:24:40|331.15|330.95|331.1|330.95|331.15|330.95|331.1|330.95|1
1643264690000|2022-01-27 06:24:50|331.15||331.1||331.15||331.1||5
1643264710000|2022-01-27 06:25:10|331.15|331|331.1|330.95|331.15|331|331.1|330.95|17
1643264720000|2022-01-27 06:25:20|331.05|330.9|331.1|330.95|331.1|330.95|331|330.85|50
1643264730000|2022-01-27 06:25:30|331.05|330.9|331.05|330.85|331.1|330.95|331|330.8|43
1643264740000|2022-01-27 06:25:40|331||331||331.05||331||4
1643264750000|2022-01-27 06:25:50|330.95|330.75|330.95|330.8|330.95|330.8|330.9|330.75|17
1643264760000|2022-01-27 06:26:00|331|330.85|331.15|330.95|331.15|330.95|331|330.85|32
1643264770000|2022-01-27 06:26:10|331.1|331|331.15|330.95|331.15|331|331.1|330.95|8
1643264780000|2022-01-27 06:26:20|331.1|330.9|331.05|330.85|331.1|330.9|331|330.85|6
1643264790000|2022-01-27 06:26:30|331||331||331||331||4
1643264800000|2022-01-27 06:26:40|331.05|330.9|331.05|330.85|331.05|330.9|331.05|330.85|13
1643264810000|2022-01-27 06:26:50|331|330.9|331.05|330.9|331.1|330.9|331|330.9|17
1643264820000|2022-01-27 06:27:00|331|330.85|331|330.85|331.05|330.85|331|330.85|2
1643264830000|2022-01-27 06:27:10|330.95|330.8|331|330.85|331|330.85|330.95|330.8|7
1643264840000|2022-01-27 06:27:20|331.05|330.8|331.05|330.9|331.05|330.9|331.05|330.8|4
1643264850000|2022-01-27 06:27:30|331.1||331.05||331.1||331.05||0
1643264860000|2022-01-27 06:27:40|331.1||331.05||331.1||331.05||3
1643264870000|2022-01-27 06:27:50|331|330.85|331|330.85|331|330.85|331|330.85|4
1643264880000|2022-01-27 06:28:00|331.05|330.9|331.05|330.85|331.05|330.9|331|330.85|9
1643264890000|2022-01-27 06:28:10|331|330.9|331|330.85|331.05|330.9|331|330.85|4
1643264900000|2022-01-27 06:28:20|331.05||331.05||331.05||331||0
1643264910000|2022-01-27 06:28:30||330.9||330.9||330.9||330.9|3
1643264920000|2022-01-27 06:28:40|331.1|330.85|331.05|330.85|331.1|330.85|331.05|330.85|5
1643264930000|2022-01-27 06:28:50|331|330.8|331|330.85|331|330.85|331|330.8|9
1643264940000|2022-01-27 06:29:00|331.05|330.9|331|330.85|331.05|330.9|331|330.85|6
1643264950000|2022-01-27 06:29:10|331.05||331||331.05||331||1
1643264960000|2022-01-27 06:29:20||330.8||330.85||330.85||330.8|3
1643264970000|2022-01-27 06:29:30|331.05|330.9|331.05|330.9|331.05|330.9|331|330.85|7
1643264980000|2022-01-27 06:29:40|331|330.85|331.05|330.85|331.05|330.85|331|330.85|1
1643264990000|2022-01-27 06:29:50|331|330.9|331.05|330.9|331.05|330.9|331|330.9|5
1643265000000|2022-01-27 06:30:00|331|330.85|331|330.85|331.05|330.85|331|330.85|6
1643265010000|2022-01-27 06:30:10|331.05|330.9|331|330.85|331.05|330.9|331|330.85|9
1643265020000|2022-01-27 06:30:20|||||||||1
1643265030000|2022-01-27 06:30:30|330.95|330.8|330.95|330.75|330.95|330.8|330.95|330.75|5
1643265040000|2022-01-27 06:30:40|330.9|330.8|330.95|330.8|330.95|330.8|330.9|330.75|11
1643265050000|2022-01-27 06:30:50|330.9|330.75|331|330.8|331|330.8|330.9|330.7|14
1643265060000|2022-01-27 06:31:00|330.95|330.85|330.9|330.75|330.95|330.85|330.9|330.7|11
1643265070000|2022-01-27 06:31:10|330.95||330.95||330.95||330.95||1
1643265080000|2022-01-27 06:31:20|330.9|330.7|330.9|330.7|330.9|330.75|330.9|330.7|2
1643265090000|2022-01-27 06:31:30|330.85|330.65|330.9|330.7|331|330.8|330.85|330.65|26
1643265100000|2022-01-27 06:31:40||330.75||330.7||330.75||330.7|1
1643265110000|2022-01-27 06:31:50|330.95|330.75|330.85|330.7|331|330.8|330.8|330.65|46
1643265120000|2022-01-27 06:32:00|330.8|330.65|330.75|330.6|330.85|330.7|330.75|330.6|30
1643265130000|2022-01-27 06:32:10|330.8|330.55|330.7|330.5|330.8|330.6|330.7|330.5|62
1643265140000|2022-01-27 06:32:20|330.65|330.55|330.65|330.45|330.65|330.55|330.65|330.45|25
1643265150000|2022-01-27 06:32:30|330.6|330.5|330.6|330.45|330.6|330.5|330.6|330.45|1
1643265160000|2022-01-27 06:32:40|330.65|330.4|330.65|330.45|330.65|330.45|330.6|330.4|12
1643265170000|2022-01-27 06:32:50|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|5
1643265180000|2022-01-27 06:33:00|330.65|330.55|330.85|330.65|330.85|330.65|330.65|330.5|11
1643265190000|2022-01-27 06:33:10|330.9|330.7|330.9|330.75|330.9|330.75|330.85|330.7|9
1643265200000|2022-01-27 06:33:20|330.95|330.7|330.85|330.65|330.95|330.7|330.85|330.65|16
1643265220000|2022-01-27 06:33:40|330.9|330.7|330.9|330.7|330.95|330.75|330.9|330.7|7
1643265230000|2022-01-27 06:33:50|330.85||330.85||330.85||330.85||3
1643265240000|2022-01-27 06:34:00|330.9||330.9||330.9||330.85||3
1643265250000|2022-01-27 06:34:10|330.85|330.75|330.9|330.75|330.9|330.75|330.85|330.75|2
1643265260000|2022-01-27 06:34:20|330.95||330.9||330.95||330.9||2
1643265270000|2022-01-27 06:34:30|330.95||330.9||330.95||330.9||5
1643265280000|2022-01-27 06:34:40|330.95|330.8|331|330.8|331|330.8|330.95|330.8|7
1643265290000|2022-01-27 06:34:50|330.95|330.75|330.85|330.65|330.95|330.75|330.85|330.65|17
1643265300000|2022-01-27 06:35:00|330.8|330.6|330.75|330.55|330.8|330.6|330.7|330.55|13
1643265310000|2022-01-27 06:35:10|330.7|330.6|330.75|330.55|330.75|330.6|330.7|330.55|9
1643265320000|2022-01-27 06:35:20|330.7|330.5|330.7|330.55|330.75|330.55|330.7|330.5|2
1643265330000|2022-01-27 06:35:30||330.5||330.45||330.5||330.45|6
1643265340000|2022-01-27 06:35:40|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.45|0
1643265350000|2022-01-27 06:35:50|330.7|330.55|330.8|330.6|330.8|330.6|330.7|330.55|15
1643265360000|2022-01-27 06:36:00||330.65||330.6||330.65||330.6|7
1643265370000|2022-01-27 06:36:10|330.75|330.55|330.75|330.55|330.75|330.55|330.75|330.55|4
1643265380000|2022-01-27 06:36:20|330.7|330.45|330.65|330.45|330.75|330.6|330.6|330.4|28
1643265390000|2022-01-27 06:36:30||330.5||330.45||330.5||330.45|0
1643265400000|2022-01-27 06:36:40|330.6|330.5|330.75|330.55|330.8|330.65|330.6|330.5|9
1643265410000|2022-01-27 06:36:50|330.7||330.7||330.75||330.7||2
1643265420000|2022-01-27 06:37:00|330.75|330.6|330.75|330.55|330.75|330.6|330.7|330.55|4
1643265430000|2022-01-27 06:37:10|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|1
1643265440000|2022-01-27 06:37:20|330.75||330.75||330.75||330.75||4
1643265450000|2022-01-27 06:37:30|||||||||1
1643265460000|2022-01-27 06:37:40|||||||||12
1643265470000|2022-01-27 06:37:50|330.8||330.75||330.8||330.75||17
1643265480000|2022-01-27 06:38:00|330.65|330.55|330.6|330.45|330.65|330.55|330.6|330.45|9
1643265490000|2022-01-27 06:38:10|330.65||330.65||330.65||330.65||5
1643265500000|2022-01-27 06:38:20|330.6||330.65||330.65||330.6||4
1643265510000|2022-01-27 06:38:30|330.6||330.65||330.65||330.6||1
1643265520000|2022-01-27 06:38:40|330.6||330.6||330.65||330.6||0
1643265530000|2022-01-27 06:38:50||330.4||330.4||330.4||330.4|3
1643265540000|2022-01-27 06:39:00|||||||||1
1643265550000|2022-01-27 06:39:10|330.55|330.45|330.45|330.3|330.55|330.45|330.45|330.3|22
1643265560000|2022-01-27 06:39:20|330.5|330.35|330.5|330.3|330.55|330.4|330.5|330.3|12
1643265570000|2022-01-27 06:39:30|330.45|330.25|330.45|330.25|330.45|330.3|330.45|330.25|15
1643265580000|2022-01-27 06:39:40|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|1
1643265590000|2022-01-27 06:39:50|330.45||330.5||330.5||330.45||2
1643265600000|2022-01-27 06:40:00|330.45||330.45||330.5||330.45||7
1643265610000|2022-01-27 06:40:10|330.5|330.35|330.45|330.25|330.5|330.35|330.45|330.25|9
1643265620000|2022-01-27 06:40:20|330.5|330.3|330.45|330.3|330.5|330.3|330.45|330.3|12
1643265630000|2022-01-27 06:40:30|330.4|330.2|330.45|330.3|330.45|330.3|330.4|330.2|40
1643265640000|2022-01-27 06:40:40|||||||||1
1643265650000|2022-01-27 06:40:50|330.4|330.25|330.4|330.2|330.4|330.25|330.35|330.2|7
1643265660000|2022-01-27 06:41:00|330.35||330.4||330.4||330.35||1
1643265670000|2022-01-27 06:41:10|330.35||330.4||330.4||330.35||2
1643265680000|2022-01-27 06:41:20|330.35|330.25|330.4|330.2|330.4|330.25|330.35|330.2|10
1643265690000|2022-01-27 06:41:30|330.35||330.4||330.4||330.35||1
1643265700000|2022-01-27 06:41:40|330.35|330.25|330.4|330.2|330.4|330.25|330.35|330.2|3
1643265710000|2022-01-27 06:41:50|330.35||330.4||330.4||330.35||0
1643265720000|2022-01-27 06:42:00|330.35|330.25|330.35|330.2|330.35|330.25|330.35|330.2|2
1643265730000|2022-01-27 06:42:10|330.4||330.4||330.4||330.4||5
1643265740000|2022-01-27 06:42:20|330.45|330.25|330.55|330.4|330.6|330.45|330.45|330.25|31
1643265750000|2022-01-27 06:42:30|330.6|330.35|330.6|330.4|330.6|330.45|330.6|330.35|20
1643265760000|2022-01-27 06:42:40|330.55||330.55||330.55||330.55||11
1643265770000|2022-01-27 06:42:50|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|9
1643265780000|2022-01-27 06:43:00|330.55|330.4|330.55|330.35|330.55|330.4|330.55|330.35|11
1643265790000|2022-01-27 06:43:10|330.5|330.4|330.5|330.35|330.55|330.4|330.5|330.35|1
1643265800000|2022-01-27 06:43:20|330.55|330.4|330.55|330.4|330.55|330.4|330.55|330.4|3
1643265810000|2022-01-27 06:43:30|330.5|330.35|330.55|330.35|330.55|330.35|330.5|330.35|6
1643265830000|2022-01-27 06:43:50||330.4||330.4||330.4||330.4|0
1643265840000|2022-01-27 06:44:00|330.6|330.45|330.6|330.4|330.6|330.45|330.6|330.4|3
1643265850000|2022-01-27 06:44:10|330.55|330.45|330.6|330.4|330.6|330.45|330.55|330.4|312
1643265860000|2022-01-27 06:44:20|330.55|330.5|330.6|330.4|330.65|330.5|330.55|330.4|30
1643265870000|2022-01-27 06:44:30|330.55||330.55||330.6||330.55||7
1643265880000|2022-01-27 06:44:40|330.6|330.45|330.55|330.4|330.6|330.45|330.55|330.4|6
1643265890000|2022-01-27 06:44:50|330.6|330.45|330.55|330.4|330.6|330.45|330.55|330.4|4
1643265900000|2022-01-27 06:45:00|330.6||330.55||330.6||330.55||3
1643265910000|2022-01-27 06:45:10|330.5|330.35|330.5|330.3|330.5|330.35|330.45|330.3|10
1643265920000|2022-01-27 06:45:20|330.45||330.45||330.45||330.45||1
1643265930000|2022-01-27 06:45:30|330.4|330.25|330.4|330.25|330.45|330.25|330.4|330.25|3
1643265940000|2022-01-27 06:45:40|||||||||1
1643265950000|2022-01-27 06:45:50|||||||||3
1643265960000|2022-01-27 06:46:00|330.45|330.2|330.4|330.2|330.45|330.25|330.4|330.2|7
1643265970000|2022-01-27 06:46:10||330.25||330.2||330.25||330.2|2
1643265980000|2022-01-27 06:46:20|330.35|330.15|330.3|330.1|330.4|330.2|330.3|330.1|9
1643265990000|2022-01-27 06:46:30|330.25|330.05|330.15|329.95|330.25|330.1|330.1|329.95|95
1643266000000|2022-01-27 06:46:40|330.2|330|330.2|330|330.25|330.1|330.15|330|31
1643266010000|2022-01-27 06:46:50|330.15|330.05|330.2|330.05|330.2|330.05|330.15|330|7
1643266020000|2022-01-27 06:47:00|330.25|330.1|330.2|330|330.4|330.25|330.2|330|85
1643266030000|2022-01-27 06:47:10|330.15|329.95|330.2|330|330.2|330.05|330.15|329.95|4
1643266040000|2022-01-27 06:47:20|330.15|330.05|330.2|330|330.2|330.05|330.15|330|24
1643266050000|2022-01-27 06:47:30|330.15|330.05|330.15|329.95|330.15|330.05|330.15|329.95|2
1643266060000|2022-01-27 06:47:40|330.2|330|330.2|330|330.2|330|330.2|330|4
1643266070000|2022-01-27 06:47:50|330.25|330.05|330.25|330.05|330.25|330.05|330.2|330|6
1643266080000|2022-01-27 06:48:00|330.2|330.1|330.2|330.05|330.25|330.1|330.2|330.05|5
1643266090000|2022-01-27 06:48:10|330.25|330.1|330.2|330.05|330.25|330.1|330.2|330.05|4
1643266100000|2022-01-27 06:48:20|330.15|330|330.2|330.05|330.2|330.05|330.15|330|12
1643266110000|2022-01-27 06:48:30|330.25|330.1|330.2|330.05|330.25|330.1|330.2|330.05|6
1643266120000|2022-01-27 06:48:40|330.15|330|330.2|330.05|330.2|330.05|330.15|330|7
1643266130000|2022-01-27 06:48:50|330.15|330|330.2|330.05|330.2|330.05|330.15|330|5
1643266140000|2022-01-27 06:49:00||330||330||330.05||330|9
1643266150000|2022-01-27 06:49:10|330.15|330.05|330.2|330.05|330.2|330.05|330.15|330|5
1643266160000|2022-01-27 06:49:20|330.15|330|330.2|330|330.2|330.05|330.15|330|4
1643266170000|2022-01-27 06:49:30|330.15|330.05|330.25|330.05|330.25|330.05|330.15|330|17
1643266180000|2022-01-27 06:49:40|330.2|330.1|330.15|329.95|330.2|330.1|330.15|329.95|7
1643266190000|2022-01-27 06:49:50|330.1||330.15||330.15||330.1||18
1643266200000|2022-01-27 06:50:00|330.1|330|330.15|330|330.2|330|330.1|329.95|14
1643266210000|2022-01-27 06:50:10|330.1|329.95|330.15|330|330.15|330|330.1|329.95|4
1643266220000|2022-01-27 06:50:20|330.2|330.05|330.2|330|330.2|330.05|330.15|330|5
1643266230000|2022-01-27 06:50:30||330.05||330.05||330.05||330|3
1643266240000|2022-01-27 06:50:40|330.15|330|330.2|330|330.2|330|330.15|330|2
1643266250000|2022-01-27 06:50:50|330.25|330.05|330.25|330.1|330.25|330.1|330.25|330|8
1643266260000|2022-01-27 06:51:00|330.3|330.05|330.3|330.15|330.3|330.15|330.3|330.05|6
1643266270000|2022-01-27 06:51:10||330.1||330.15||330.15||330.1|1
1643266280000|2022-01-27 06:51:20||330.1||330.1||330.1||330.1|6
1643266290000|2022-01-27 06:51:30|330.25||330.25||330.3||330.25||321
1643266300000|2022-01-27 06:51:40|330.3|330.15|330.3|330.15|330.35|330.15|330.3|330.15|12
1643266310000|2022-01-27 06:51:50|||||||||3
1643266320000|2022-01-27 06:52:00||330.1||330.1||330.1||330.1|5
1643266330000|2022-01-27 06:52:10|330.25||330.3||330.3||330.25||3
1643266340000|2022-01-27 06:52:20|330.25||330.3||330.3||330.25||4
1643266350000|2022-01-27 06:52:30|330.25||330.25||330.25||330.25||2
1643266360000|2022-01-27 06:52:40||330.05||330.05||330.05||330.05|1
1643266370000|2022-01-27 06:52:50|330.2||330.2||330.25||330.2||10
1643266380000|2022-01-27 06:53:00|330.25|330|330.4|330.2|330.45|330.25|330.25|330|79
1643266390000|2022-01-27 06:53:10|330.35|330.15|330.35|330.15|330.35|330.15|330.3|330.15|7
1643266400000|2022-01-27 06:53:20|330.3|330.2|330.35|330.2|330.35|330.2|330.3|330.15|4
1643266410000|2022-01-27 06:53:30|330.4|330.25|330.35|330.2|330.4|330.25|330.35|330.2|18
1643266420000|2022-01-27 06:53:40|330.4|330.25|330.5|330.3|330.5|330.3|330.4|330.25|11
1643266430000|2022-01-27 06:53:50||330.35||330.35||330.35||330.3|4
1643266440000|2022-01-27 06:54:00|330.6|330.45|330.6|330.4|330.6|330.45|330.6|330.4|20
1643266450000|2022-01-27 06:54:10|330.55|330.45|330.6|330.45|330.6|330.45|330.55|330.45|6
1643266460000|2022-01-27 06:54:20|330.55|330.4|330.6|330.4|330.6|330.4|330.55|330.4|8
1643266470000|2022-01-27 06:54:30||330.45||330.4||330.45||330.4|1
1643266480000|2022-01-27 06:54:40||330.45||330.45||330.45||330.4|3
1643266490000|2022-01-27 06:54:50|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|15
1643266500000|2022-01-27 06:55:00|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|7
1643266510000|2022-01-27 06:55:10|330.65|330.5|330.65|330.45|330.65|330.5|330.6|330.45|1
1643266520000|2022-01-27 06:55:20|330.6|330.5|330.6|330.4|330.65|330.5|330.55|330.4|14
1643266530000|2022-01-27 06:55:30|330.55|330.45|330.6|330.4|330.6|330.45|330.55|330.4|11
1643266540000|2022-01-27 06:55:40|330.65|330.45|330.6|330.45|330.65|330.45|330.55|330.4|9
1643266550000|2022-01-27 06:55:50|330.55|330.4|330.6|330.4|330.6|330.4|330.55|330.4|8
1643266560000|2022-01-27 06:56:00|330.55|330.45|330.6|330.4|330.6|330.45|330.55|330.4|13
1643266570000|2022-01-27 06:56:10|330.55|330.45|330.55|330.35|330.6|330.45|330.55|330.35|8
1643266580000|2022-01-27 06:56:20|330.6|330.4|330.6|330.45|330.65|330.5|330.6|330.4|7
1643266590000|2022-01-27 06:56:30||330.4||330.4||330.4||330.4|3
1643266600000|2022-01-27 06:56:40||330.45||330.4||330.45||330.4|0
1643266610000|2022-01-27 06:56:50|330.55|330.45|330.55|330.4|330.6|330.45|330.55|330.35|15
1643266620000|2022-01-27 06:57:00|330.5|330.35|330.5|330.3|330.5|330.4|330.5|330.3|17
1643266630000|2022-01-27 06:57:10|330.45|330.35|330.45|330.25|330.45|330.35|330.45|330.25|7
1643266640000|2022-01-27 06:57:20|330.4|330.2|330.4|330.25|330.4|330.25|330.4|330.2|8
1643266650000|2022-01-27 06:57:30|330.35|330.2|330.35|330.15|330.4|330.2|330.3|330.15|16
1643266660000|2022-01-27 06:57:40|330.3||330.3||330.35||330.3||4
1643266670000|2022-01-27 06:57:50|330.25|330.1|330.3|330.15|330.3|330.15|330.25|330.1|16
1643266680000|2022-01-27 06:58:00|330.35|330.2|330.3|330.15|330.35|330.2|330.3|330.15|9
1643266690000|2022-01-27 06:58:10|330.35|330.2|330.35|330.15|330.35|330.2|330.3|330.15|1
1643266700000|2022-01-27 06:58:20|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|15
1643266710000|2022-01-27 06:58:30|330.35|330.15|330.35|330.2|330.35|330.2|330.3|330.15|15
1643266720000|2022-01-27 06:58:40|||||||||2
1643266730000|2022-01-27 06:58:50|||||||||4
1643266740000|2022-01-27 06:59:00|330.3|330.15|330.25|330.1|330.35|330.2|330.25|330.1|21
1643266750000|2022-01-27 06:59:10|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.15|11
1643266760000|2022-01-27 06:59:20|330.35|330.2|330.35|330.15|330.35|330.2|330.3|330.15|11
1643266770000|2022-01-27 06:59:30|330.3|330.2|330.35|330.15|330.35|330.2|330.3|330.15|10
1643266780000|2022-01-27 06:59:40|330.3||330.35||330.35||330.3||6
1643266790000|2022-01-27 06:59:50|330.3||330.3||330.35||330.3||2
1643266800000|2022-01-27 07:00:00|330.35|330.2|330.4|330.25|330.4|330.25|330.35|330.2|19
1643266810000|2022-01-27 07:00:10|330.45|330.2|330.45|330.3|330.45|330.3|330.4|330.2|16
1643266820000|2022-01-27 07:00:20|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|20
1643266830000|2022-01-27 07:00:30|330.4|330.25|330.35|330.2|330.45|330.25|330.35|330.2|21
1643266840000|2022-01-27 07:00:40|330.4|330.25|330.4|330.25|330.4|330.25|330.35|330.25|0
1643266850000|2022-01-27 07:00:50|||||||||2
1643266860000|2022-01-27 07:01:00|330.45|330.3|330.5|330.3|330.55|330.4|330.45|330.3|10
1643266870000|2022-01-27 07:01:10|330.55|330.35|330.55|330.35|330.55|330.4|330.55|330.35|4
1643266880000|2022-01-27 07:01:20|330.5|330.4|330.55|330.35|330.55|330.4|330.5|330.35|3
1643266890000|2022-01-27 07:01:30|330.5|330.4|330.55|330.4|330.55|330.4|330.5|330.4|3
1643266900000|2022-01-27 07:01:40|330.5|330.35|330.55|330.35|330.55|330.4|330.5|330.35|5
1643266910000|2022-01-27 07:01:50|330.65|330.4|330.65|330.45|330.65|330.45|330.6|330.4|14
1643266920000|2022-01-27 07:02:00|330.6|330.5|330.65|330.45|330.65|330.5|330.6|330.45|9
1643266930000|2022-01-27 07:02:10|330.6|330.4|330.55|330.4|330.6|330.4|330.55|330.4|6
1643266940000|2022-01-27 07:02:20|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|7
1643266950000|2022-01-27 07:02:30|330.55|330.4|330.55|330.4|330.55|330.4|330.55|330.4|4
1643266960000|2022-01-27 07:02:40|||||||||1
1643266970000|2022-01-27 07:02:50|330.5|330.35|330.55|330.35|330.55|330.4|330.5|330.35|8
1643266980000|2022-01-27 07:03:00|330.5|330.4|330.55|330.4|330.55|330.4|330.5|330.35|9
1643266990000|2022-01-27 07:03:10|330.6|330.45|330.7|330.5|330.75|330.6|330.6|330.45|14
1643267000000|2022-01-27 07:03:20|330.65|330.55|330.75|330.6|330.75|330.6|330.65|330.55|8
1643267010000|2022-01-27 07:03:30|330.8|330.65|330.9|330.7|330.9|330.75|330.75|330.55|13
1643267020000|2022-01-27 07:03:40|330.85|330.75|330.8|330.6|330.85|330.75|330.8|330.6|9
1643267030000|2022-01-27 07:03:50|330.75|330.65|330.8|330.6|330.85|330.65|330.75|330.6|7
1643267040000|2022-01-27 07:04:00|330.75|330.65|330.8|330.6|330.8|330.65|330.75|330.6|8
1643267050000|2022-01-27 07:04:10|330.75|330.55|330.75|330.55|330.75|330.6|330.75|330.55|1
1643267060000|2022-01-27 07:04:20|330.8|330.6|330.75|330.55|330.8|330.65|330.7|330.55|6
1643267070000|2022-01-27 07:04:30|330.7||330.7||330.75||330.7||5
1643267080000|2022-01-27 07:04:40||330.5||330.5||330.5||330.5|4
1643267090000|2022-01-27 07:04:50|330.65|330.55|330.7|330.55|330.7|330.55|330.65|330.55|3
1643267100000|2022-01-27 07:05:00|330.75|330.6|330.75|330.6|330.75|330.6|330.7|330.55|52
1643267110000|2022-01-27 07:05:10|330.8|330.65|330.8|330.65|330.85|330.7|330.8|330.6|14
1643267120000|2022-01-27 07:05:20|330.75|330.6|330.85|330.7|330.85|330.7|330.75|330.6|6
1643267130000|2022-01-27 07:05:30|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.6|6
1643267150000|2022-01-27 07:05:50|330.9|330.75|330.85|330.7|330.9|330.75|330.85|330.7|19
1643267160000|2022-01-27 07:06:00|||||||||2
1643267170000|2022-01-27 07:06:10|||||||||5
1643267180000|2022-01-27 07:06:20|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|3
1643267190000|2022-01-27 07:06:30|330.85|330.7|330.8|330.6|330.85|330.7|330.75|330.6|11
1643267200000|2022-01-27 07:06:40|330.75|330.65|330.7|330.5|330.75|330.65|330.65|330.5|8
1643267210000|2022-01-27 07:06:50|330.65|330.55|330.7|330.5|330.7|330.55|330.6|330.45|14
1643267220000|2022-01-27 07:07:00|330.65|330.55|330.7|330.5|330.7|330.55|330.65|330.5|2
1643267230000|2022-01-27 07:07:10|330.65|330.55|330.75|330.55|330.75|330.6|330.65|330.55|13
1643267240000|2022-01-27 07:07:20|330.7|330.5|330.7|330.55|330.7|330.55|330.65|330.5|2
1643267250000|2022-01-27 07:07:30|330.65|330.5|330.5|330.35|330.65|330.5|330.5|330.35|49
1643267260000|2022-01-27 07:07:40|330.55|330.4|330.5|330.35|330.55|330.4|330.5|330.35|4
1643267270000|2022-01-27 07:07:50|||||||||4
1643267280000|2022-01-27 07:08:00|||||||||4
1643267290000|2022-01-27 07:08:10|330.45|330.3|330.5|330.3|330.5|330.3|330.4|330.25|21
1643267300000|2022-01-27 07:08:20|330.45|330.25|330.45|330.3|330.55|330.4|330.45|330.25|10
1643267310000|2022-01-27 07:08:30|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|3
1643267320000|2022-01-27 07:08:40|330.4|330.25|330.45|330.25|330.45|330.3|330.35|330.2|15
1643267330000|2022-01-27 07:08:50|330.4|330.2|330.4|330.2|330.4|330.25|330.35|330.2|15
1643267340000|2022-01-27 07:09:00|330.45|330.25|330.45|330.3|330.45|330.3|330.4|330.2|7
1643267350000|2022-01-27 07:09:10|330.35|330.25|330.45|330.25|330.45|330.3|330.35|330.2|59
1643267360000|2022-01-27 07:09:20|330.4|330.2|330.4|330.25|330.45|330.25|330.4|330.2|34
1643267370000|2022-01-27 07:09:30|330.35|330.2|330.4|330.2|330.4|330.25|330.35|330.2|3
1643267380000|2022-01-27 07:09:40|330.35|330.25|330.35|330.2|330.4|330.25|330.35|330.2|6
1643267390000|2022-01-27 07:09:50|330.4|330.15|330.4|330.2|330.4|330.2|330.3|330.15|22
1643267400000|2022-01-27 07:10:00|330.35|330.25|330.35|330.2|330.4|330.25|330.35|330.2|6
1643267410000|2022-01-27 07:10:10|330.3|330.15|330.4|330.2|330.4|330.2|330.25|330.1|22
1643267420000|2022-01-27 07:10:20|330.35|330.15|330.35|330.15|330.4|330.2|330.3|330.1|24
1643267430000|2022-01-27 07:10:30|330.3|330.2|330.25|330.1|330.3|330.2|330.25|330.1|18
1643267440000|2022-01-27 07:10:40|330.3|330.15|330.25|330.05|330.3|330.15|330.25|330.05|9
1643267450000|2022-01-27 07:10:50|330.2|330|330.2|330|330.2|330|330.2|330|8
1643267460000|2022-01-27 07:11:00||330.05||330.05||330.05||330|2
1643267470000|2022-01-27 07:11:10|330.25|330.1|330.3|330.15|330.3|330.15|330.25|330.1|21
1643267480000|2022-01-27 07:11:20|330.35|330.2|330.4|330.25|330.4|330.25|330.3|330.15|14
1643267490000|2022-01-27 07:11:30||330.2||330.25||330.25||330.2|6
1643267500000|2022-01-27 07:11:40|330.35|330.2|330.4|330.25|330.4|330.25|330.35|330.2|4
1643267510000|2022-01-27 07:11:50|330.45|330.3|330.45|330.3|330.5|330.3|330.45|330.3|14
1643267520000|2022-01-27 07:12:00|330.5|330.25|330.55|330.35|330.55|330.4|330.5|330.25|16
1643267530000|2022-01-27 07:12:10|330.6|330.4|330.6|330.45|330.6|330.45|330.6|330.35|4
1643267540000|2022-01-27 07:12:20|330.55|330.4|330.55|330.4|330.55|330.45|330.55|330.4|3
1643267550000|2022-01-27 07:12:30|330.6|330.35|330.7|330.5|330.7|330.5|330.6|330.35|26
1643267560000|2022-01-27 07:12:40|330.65|330.55|330.75|330.6|330.75|330.6|330.65|330.55|2
1643267570000|2022-01-27 07:12:50|||||||||1
1643267580000|2022-01-27 07:13:00|330.8|330.65|330.7|330.55|330.85|330.65|330.7|330.55|26
1643267590000|2022-01-27 07:13:10|330.8|330.6|330.75|330.55|330.8|330.6|330.75|330.55|8
1643267600000|2022-01-27 07:13:20||330.6||330.6||330.6||330.6|1
1643267610000|2022-01-27 07:13:30|330.7|330.55|330.75|330.6|330.75|330.6|330.7|330.55|10
1643267620000|2022-01-27 07:13:40|330.7|330.55|330.7|330.5|330.75|330.55|330.65|330.5|7
1643267630000|2022-01-27 07:13:50|330.65||330.7||330.7||330.65||3
1643267640000|2022-01-27 07:14:00|330.65|330.45|330.55|330.4|330.65|330.45|330.55|330.35|11
1643267650000|2022-01-27 07:14:10|330.5|330.35|330.55|330.35|330.55|330.4|330.5|330.35|4
1643267660000|2022-01-27 07:14:20|330.5|330.4|330.55|330.35|330.55|330.4|330.5|330.35|8
1643267670000|2022-01-27 07:14:30|330.5|330.3|330.45|330.3|330.5|330.3|330.45|330.3|2
1643267680000|2022-01-27 07:14:40|330.55|330.25|330.55|330.35|330.65|330.45|330.55|330.25|18
1643267690000|2022-01-27 07:14:50||330.4||330.35||330.4||330.35|8
1643267700000|2022-01-27 07:15:00|330.5|330.3|330.65|330.45|330.65|330.5|330.5|330.3|14
1643267710000|2022-01-27 07:15:10|330.6|330.4|330.6|330.45|330.6|330.45|330.55|330.4|6
1643267720000|2022-01-27 07:15:20|330.65|330.4|330.65|330.5|330.65|330.5|330.65|330.4|9
1643267730000|2022-01-27 07:15:30|330.7|330.45|330.6|330.45|330.7|330.45|330.6|330.45|12
1643267740000|2022-01-27 07:15:40|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|13
1643267750000|2022-01-27 07:15:50|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.5|15
1643267760000|2022-01-27 07:16:00|330.7|330.45|330.7|330.5|330.7|330.5|330.65|330.45|11
1643267770000|2022-01-27 07:16:10|330.65|330.45|330.65|330.45|330.65|330.45|330.6|330.45|16
1643267780000|2022-01-27 07:16:20||330.5||330.5||330.5||330.5|19
1643267790000|2022-01-27 07:16:30|330.7|330.55|330.7|330.55|330.7|330.55|330.7|330.5|10
1643267800000|2022-01-27 07:16:40|330.65|330.5|330.65|330.5|330.65|330.5|330.6|330.45|16
1643267810000|2022-01-27 07:16:50|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|4
1643267820000|2022-01-27 07:17:00|330.65|330.4|330.55|330.4|330.65|330.45|330.55|330.4|18
1643267830000|2022-01-27 07:17:10|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|2
1643267840000|2022-01-27 07:17:20|330.55|330.4|330.6|330.45|330.6|330.45|330.55|330.4|13
1643267850000|2022-01-27 07:17:30|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|21
1643267860000|2022-01-27 07:17:40|330.55|330.4|330.55|330.35|330.55|330.4|330.5|330.35|16
1643267870000|2022-01-27 07:17:50|330.6|330.4|330.5|330.35|330.6|330.4|330.5|330.35|9
1643267880000|2022-01-27 07:18:00|330.55|330.4|330.55|330.4|330.55|330.4|330.55|330.4|10
1643267900000|2022-01-27 07:18:20|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|9
1643267910000|2022-01-27 07:18:30|330.55|330.4|330.6|330.45|330.6|330.45|330.55|330.4|23
1643267930000|2022-01-27 07:18:50|330.55|330.4|330.6|330.4|330.6|330.4|330.55|330.4|11
1643267940000|2022-01-27 07:19:00|330.55|330.45|330.55|330.4|330.6|330.45|330.55|330.4|12
1643267960000|2022-01-27 07:19:20|||||||||10
1643267970000|2022-01-27 07:19:30|330.6|330.45|330.65|330.5|330.65|330.5|330.6|330.45|20
1643267980000|2022-01-27 07:19:40|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.4|28
1643267990000|2022-01-27 07:19:50|||||||||3
1643268000000|2022-01-27 07:20:00|||||||||1
1643268010000|2022-01-27 07:20:10|330.55|330.4|330.6|330.4|330.6|330.45|330.55|330.4|24
1643268020000|2022-01-27 07:20:20|330.65|330.45|330.65|330.5|330.65|330.5|330.65|330.45|12
1643268030000|2022-01-27 07:20:30|330.6|330.4|330.65|330.5|330.65|330.5|330.6|330.4|32
1643268040000|2022-01-27 07:20:40|330.6|330.45|330.65|330.5|330.65|330.5|330.6|330.45|10
1643268050000|2022-01-27 07:20:50|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|6
1643268060000|2022-01-27 07:21:00|330.55|330.4|330.6|330.45|330.6|330.45|330.55|330.35|14
1643268070000|2022-01-27 07:21:10|330.65|330.5|330.7|330.55|330.7|330.55|330.65|330.5|24
1643268080000|2022-01-27 07:21:20|330.75|330.6|330.75|330.6|330.75|330.6|330.7|330.55|442
1643268090000|2022-01-27 07:21:30|330.7|330.55|330.75|330.55|330.75|330.55|330.7|330.55|34
1643268100000|2022-01-27 07:21:40|330.7|330.5|330.7|330.55|330.75|330.55|330.65|330.5|35
1643268110000|2022-01-27 07:21:50|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|9
1643268120000|2022-01-27 07:22:00|330.8|330.55|330.7|330.55|330.8|330.6|330.7|330.55|14
1643268130000|2022-01-27 07:22:10|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|1
1643268140000|2022-01-27 07:22:20|||||||||4
1643268150000|2022-01-27 07:22:30|330.7|330.5|330.65|330.5|330.7|330.5|330.65|330.5|22
1643268160000|2022-01-27 07:22:40|||||||||2
1643268170000|2022-01-27 07:22:50|||||||||1
1643268180000|2022-01-27 07:23:00|330.6|330.45|330.55|330.4|330.6|330.45|330.55|330.4|22
1643268190000|2022-01-27 07:23:10|330.6|330.35|330.55|330.4|330.6|330.4|330.5|330.35|18
1643268200000|2022-01-27 07:23:20|||||||||1
1643268210000|2022-01-27 07:23:30|330.5|330.35|330.55|330.4|330.55|330.4|330.5|330.35|14
1643268220000|2022-01-27 07:23:40|330.5|330.35|330.55|330.35|330.55|330.35|330.5|330.35|12
1643268230000|2022-01-27 07:23:50|330.5||330.5||330.5||330.5||0
1643268240000|2022-01-27 07:24:00|330.55|330.3|330.55|330.35|330.55|330.4|330.5|330.3|17
1643268250000|2022-01-27 07:24:10||330.4||330.4||330.4||330.35|9
1643268260000|2022-01-27 07:24:20|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|5
1643268270000|2022-01-27 07:24:30|||||||||4
1643268280000|2022-01-27 07:24:40|330.45|330.3|330.45|330.3|330.45|330.35|330.45|330.3|13
1643268290000|2022-01-27 07:24:50|330.4|330.25|330.45|330.25|330.45|330.25|330.4|330.25|21
1643268300000|2022-01-27 07:25:00|330.5|330.3|330.5|330.35|330.5|330.35|330.45|330.25|30
1643268310000|2022-01-27 07:25:10|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.25|11
1643268320000|2022-01-27 07:25:20|330.5|330.25|330.5|330.35|330.5|330.35|330.5|330.25|3
1643268330000|2022-01-27 07:25:30|330.55|330.4|330.55|330.4|330.6|330.45|330.45|330.3|34
1643268340000|2022-01-27 07:25:40||330.35||330.35||330.4||330.35|4
1643268350000|2022-01-27 07:25:50|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.35|14
1643268360000|2022-01-27 07:26:00|330.55|330.45|330.6|330.45|330.6|330.45|330.55|330.4|3
1643268370000|2022-01-27 07:26:10|330.65|330.4|330.65|330.5|330.65|330.5|330.65|330.4|14
1643268380000|2022-01-27 07:26:20|330.7|330.55|330.7|330.5|330.7|330.55|330.65|330.5|9
1643268390000|2022-01-27 07:26:30||330.55||330.55||330.55||330.5|6
1643268400000|2022-01-27 07:26:40|330.75|330.5|330.85|330.7|330.9|330.7|330.7|330.5|54
1643268410000|2022-01-27 07:26:50|330.8|330.65|330.85|330.65|330.85|330.7|330.8|330.65|8
1643268420000|2022-01-27 07:27:00|330.8||330.8||330.85||330.8||2
1643268430000|2022-01-27 07:27:10|330.85|330.7|330.85|330.65|330.9|330.7|330.8|330.65|5
1643268440000|2022-01-27 07:27:20|330.8|330.7|330.8|330.6|330.85|330.7|330.75|330.6|8
1643268450000|2022-01-27 07:27:30||330.65||330.65||330.65||330.65|1
1643268460000|2022-01-27 07:27:40|||||||||1
1643268470000|2022-01-27 07:27:50|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|7
1643268480000|2022-01-27 07:28:00|330.7|330.55|330.6|330.45|330.7|330.55|330.6|330.45|6
1643268490000|2022-01-27 07:28:10|330.65|330.5|330.65|330.45|330.65|330.5|330.65|330.45|5
1643268500000|2022-01-27 07:28:20|330.7|330.5|330.75|330.55|330.75|330.55|330.7|330.5|11
1643268510000|2022-01-27 07:28:30|330.7|330.6|330.75|330.6|330.75|330.6|330.7|330.6|4
1643268520000|2022-01-27 07:28:40|330.7|330.55|330.75|330.6|330.75|330.6|330.7|330.55|4
1643268530000|2022-01-27 07:28:50|330.7|330.55|330.75|330.55|330.75|330.55|330.7|330.55|5
1643268540000|2022-01-27 07:29:00|330.7|330.6|330.75|330.55|330.75|330.6|330.7|330.55|7
1643268550000|2022-01-27 07:29:10|330.7|330.6|330.7|330.55|330.75|330.6|330.65|330.5|8
1643268560000|2022-01-27 07:29:20|330.65|330.5|330.7|330.5|330.7|330.5|330.65|330.5|0
1643268570000|2022-01-27 07:29:30|330.65|330.45|330.6|330.4|330.65|330.45|330.6|330.4|11
1643268580000|2022-01-27 07:29:40|330.55|330.45|330.6|330.45|330.6|330.45|330.55|330.4|4
1643268590000|2022-01-27 07:29:50|330.55|330.4|330.6|330.4|330.6|330.4|330.55|330.4|3
1643268600000|2022-01-27 07:30:00|330.55|330.45|330.6|330.45|330.6|330.45|330.5|330.35|17
1643268610000|2022-01-27 07:30:10|330.65|330.4|330.55|330.4|330.65|330.5|330.55|330.4|6
1643268620000|2022-01-27 07:30:20|330.6|330.45|330.7|330.55|330.7|330.55|330.55|330.4|6
1643268630000|2022-01-27 07:30:30|330.75|330.5|330.65|330.5|330.75|330.55|330.65|330.45|7
1643268640000|2022-01-27 07:30:40|330.6|330.45|330.65|330.5|330.65|330.5|330.6|330.45|7
1643268650000|2022-01-27 07:30:50|330.7|330.55|330.7|330.55|330.7|330.55|330.65|330.5|9
1643268660000|2022-01-27 07:31:00|330.75|330.6|330.75|330.55|330.75|330.6|330.7|330.55|6
1643268670000|2022-01-27 07:31:10|330.8|330.6|330.75|330.6|330.8|330.65|330.75|330.6|7
1643268680000|2022-01-27 07:31:20|330.8||330.75||330.8||330.75||2
1643268690000|2022-01-27 07:31:30|330.7|330.55|330.65|330.5|330.75|330.55|330.65|330.5|12
1643268700000|2022-01-27 07:31:40|330.7|330.55|330.7|330.5|330.7|330.55|330.65|330.5|12
1643268710000|2022-01-27 07:31:50|330.65|330.45|330.7|330.55|330.7|330.55|330.65|330.45|2
1643268720000|2022-01-27 07:32:00|330.65|330.5|330.7|330.55|330.75|330.6|330.65|330.5|12
1643268730000|2022-01-27 07:32:10|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|3
1643268740000|2022-01-27 07:32:20|330.7|330.55|330.7|330.55|330.75|330.55|330.7|330.55|5
1643268750000|2022-01-27 07:32:30|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|4
1643268760000|2022-01-27 07:32:40|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.5|4
1643268770000|2022-01-27 07:32:50|330.7|330.55|330.7|330.5|330.7|330.55|330.65|330.5|4
1643268780000|2022-01-27 07:33:00|330.75|330.55|330.7|330.55|330.75|330.6|330.7|330.55|3
1643268790000|2022-01-27 07:33:10|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|4
1643268800000|2022-01-27 07:33:20|330.8|330.65|330.8|330.65|330.8|330.65|330.75|330.6|8
1643268810000|2022-01-27 07:33:30|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|3
1643268820000|2022-01-27 07:33:40|||||||||6
1643268830000|2022-01-27 07:33:50|330.7|330.55|330.7|330.55|330.7|330.6|330.7|330.55|4
1643268840000|2022-01-27 07:34:00|330.75|330.5|330.7|330.5|330.75|330.5|330.7|330.5|4
1643268850000|2022-01-27 07:34:10|330.75|330.55|330.75|330.6|330.75|330.6|330.75|330.55|9
1643268860000|2022-01-27 07:34:20|330.8|330.65|330.8|330.6|330.8|330.65|330.75|330.6|6
1643268870000|2022-01-27 07:34:30|330.75|330.55|330.65|330.5|330.8|330.55|330.65|330.5|9
1643268880000|2022-01-27 07:34:40|330.7||330.7||330.7||330.65||5
1643268890000|2022-01-27 07:34:50|330.65|330.45|330.6|330.4|330.65|330.5|330.6|330.4|5
1643268900000|2022-01-27 07:35:00||330.45||330.4||330.45||330.4|1
1643268910000|2022-01-27 07:35:10|330.55|330.45|330.65|330.5|330.65|330.5|330.55|330.4|5
1643268920000|2022-01-27 07:35:20||330.45||330.5||330.5||330.45|2
1643268930000|2022-01-27 07:35:30|330.7||330.7||330.7||330.7||4
1643268940000|2022-01-27 07:35:40|330.75|330.55|330.65|330.5|330.75|330.6|330.65|330.5|5
1643268950000|2022-01-27 07:35:50|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.5|5
1643268960000|2022-01-27 07:36:00|330.6|330.45|330.65|330.5|330.65|330.5|330.6|330.45|8
1643268970000|2022-01-27 07:36:10|||||||||1
1643268980000|2022-01-27 07:36:20||330.45||330.5||330.5||330.45|1
1643268990000|2022-01-27 07:36:30|330.7|330.55|330.75|330.55|330.75|330.6|330.7|330.5|8
1643269000000|2022-01-27 07:36:40|330.7|330.6|330.7|330.55|330.75|330.6|330.7|330.55|3
1643269010000|2022-01-27 07:36:50|330.75|330.6|330.8|330.6|330.8|330.6|330.7|330.55|3
1643269020000|2022-01-27 07:37:00|330.75|330.65|330.8|330.65|330.8|330.65|330.75|330.6|6
1643269030000|2022-01-27 07:37:10|||||||||7
1643269040000|2022-01-27 07:37:20|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|14
1643269050000|2022-01-27 07:37:30|330.85|330.75|330.85|330.65|330.85|330.75|330.75|330.6|13
1643269060000|2022-01-27 07:37:40|330.8|330.7|330.8|330.6|330.85|330.7|330.8|330.6|2
1643269070000|2022-01-27 07:37:50|330.75|330.65|330.8|330.6|330.8|330.65|330.75|330.6|9
1643269080000|2022-01-27 07:38:00|330.75|330.65|330.8|330.6|330.8|330.65|330.75|330.6|6
1643269090000|2022-01-27 07:38:10|330.75|330.65|330.8|330.6|330.8|330.65|330.75|330.6|2
1643269100000|2022-01-27 07:38:20|330.85|330.65|330.8|330.65|330.85|330.7|330.8|330.65|3
1643269110000|2022-01-27 07:38:30|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|10
1643269120000|2022-01-27 07:38:40|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|6
1643269130000|2022-01-27 07:38:50|330.75|330.6|330.8|330.6|330.8|330.65|330.75|330.6|3
1643269140000|2022-01-27 07:39:00|330.75|330.65|330.8|330.65|330.8|330.65|330.75|330.6|5
1643269150000|2022-01-27 07:39:10|330.85|330.7|330.85|330.7|330.85|330.7|330.8|330.65|8
1643269160000|2022-01-27 07:39:20|330.8|330.65|330.8|330.65|330.85|330.7|330.8|330.65|7
1643269170000|2022-01-27 07:39:30|330.85|330.7|330.85|330.65|330.85|330.7|330.8|330.65|3
1643269180000|2022-01-27 07:39:40|330.8|330.7|330.85|330.7|330.85|330.7|330.8|330.65|4
1643269190000|2022-01-27 07:39:50|||||||||9
1643269200000|2022-01-27 07:40:00|330.9|330.75|330.95|330.8|330.95|330.8|330.85|330.75|15
1643269210000|2022-01-27 07:40:10|331|330.85|330.9|330.75|331|330.85|330.85|330.7|28
1643269220000|2022-01-27 07:40:20|330.95|330.8|330.95|330.75|330.95|330.8|330.9|330.75|15
1643269230000|2022-01-27 07:40:30|330.9|330.8|330.9|330.7|330.95|330.8|330.9|330.7|2
1643269240000|2022-01-27 07:40:40|330.85|330.75|330.85|330.7|330.85|330.75|330.85|330.65|5
1643269250000|2022-01-27 07:40:50|||||||||12
1643269260000|2022-01-27 07:41:00|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|15
1643269270000|2022-01-27 07:41:10|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.7|11
1643269290000|2022-01-27 07:41:30|330.9|330.75|330.9|330.75|330.95|330.75|330.9|330.75|16
1643269300000|2022-01-27 07:41:40|330.85|330.7|330.9|330.75|330.9|330.75|330.8|330.65|18
1643269310000|2022-01-27 07:41:50|330.95|330.8|331|330.85|331|330.85|330.95|330.75|15
1643269320000|2022-01-27 07:42:00|330.95|330.8|331|330.8|331|330.85|330.95|330.8|12
1643269330000|2022-01-27 07:42:10||330.85||330.85||330.85||330.8|4
1643269340000|2022-01-27 07:42:20|330.95|330.8|331|330.8|331|330.8|330.95|330.8|16
1643269350000|2022-01-27 07:42:30|330.95|330.85|331|330.85|331|330.85|330.95|330.85|5
1643269360000|2022-01-27 07:42:40|331.05|330.9|331|330.8|331.05|330.9|331|330.8|8
1643269370000|2022-01-27 07:42:50||330.85||330.8||330.85||330.8|10
1643269380000|2022-01-27 07:43:00|331.05|330.85|331|330.85|331.05|330.85|331|330.85|0
1643269390000|2022-01-27 07:43:10|330.95|330.8|331.05|330.85|331.05|330.85|330.95|330.75|13
1643269400000|2022-01-27 07:43:20|331|330.8|331|330.85|331.05|330.85|330.95|330.8|10
1643269410000|2022-01-27 07:43:30|330.95|330.8|330.95|330.8|331|330.8|330.95|330.8|2
1643269420000|2022-01-27 07:43:40||330.75||330.75||330.8||330.75|2
1643269430000|2022-01-27 07:43:50|330.9||330.9||330.95||330.9||9
1643269440000|2022-01-27 07:44:00|330.95|330.8|330.9|330.75|330.95|330.8|330.9|330.75|5
1643269450000|2022-01-27 07:44:10|330.95||330.9||330.95||330.9||0
1643269460000|2022-01-27 07:44:20|||||||||12
1643269470000|2022-01-27 07:44:30|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|9
1643269480000|2022-01-27 07:44:40|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|2
1643269490000|2022-01-27 07:44:50|||||||||4
1643269500000|2022-01-27 07:45:00|330.95|330.8|330.95|330.8|331|330.8|330.9|330.8|19
1643269510000|2022-01-27 07:45:10|331|330.85|331|330.85|331|330.85|330.95|330.85|3
1643269520000|2022-01-27 07:45:20|330.95|330.8|330.95|330.8|330.95|330.8|330.9|330.75|13
1643269530000|2022-01-27 07:45:30|330.9|330.75|330.95|330.75|330.95|330.75|330.9|330.75|3
1643269540000|2022-01-27 07:45:40|330.9||330.9||330.95||330.9||1
1643269550000|2022-01-27 07:45:50|330.85|330.7|330.9|330.7|330.9|330.7|330.85|330.7|15
1643269560000|2022-01-27 07:46:00||330.75||330.75||330.75||330.75|1
1643269570000|2022-01-27 07:46:10|||||||||7
1643269580000|2022-01-27 07:46:20|330.85|330.7|330.85|330.7|330.85|330.7|330.8|330.65|13
1643269590000|2022-01-27 07:46:30|330.8|330.65|330.75|330.6|330.85|330.65|330.75|330.6|4
1643269600000|2022-01-27 07:46:40|330.8|330.55|330.8|330.6|330.8|330.65|330.7|330.55|32
1643269610000|2022-01-27 07:46:50|330.75||330.75||330.8||330.75||1
1643269620000|2022-01-27 07:47:00|||||||||1
1643269630000|2022-01-27 07:47:10|||||||||1
1643269640000|2022-01-27 07:47:20|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|3
1643269650000|2022-01-27 07:47:30|330.85|330.7|330.85|330.65|330.85|330.7|330.85|330.65|7
1643269660000|2022-01-27 07:47:40||330.7||330.7||330.7||330.7|4
1643269670000|2022-01-27 07:47:50|330.8|330.65|330.8|330.6|330.85|330.7|330.75|330.6|2
1643269680000|2022-01-27 07:48:00||330.65||330.65||330.65||330.65|1
1643269690000|2022-01-27 07:48:10|330.75|330.6|330.8|330.65|330.8|330.65|330.75|330.6|6
1643269700000|2022-01-27 07:48:20|330.75|330.6|330.8|330.6|330.8|330.65|330.75|330.6|5
1643269710000|2022-01-27 07:48:30|330.75|330.65|330.75|330.6|330.75|330.65|330.7|330.55|0
1643269720000|2022-01-27 07:48:40|330.8|330.55|330.75|330.6|330.8|330.6|330.75|330.55|14
1643269730000|2022-01-27 07:48:50|330.7|330.55|330.75|330.55|330.75|330.6|330.7|330.55|7
1643269740000|2022-01-27 07:49:00|330.7||330.75||330.75||330.7||2
1643269750000|2022-01-27 07:49:10|330.7||330.75||330.75||330.7||17
1643269760000|2022-01-27 07:49:20|330.7|330.6|330.7|330.55|330.75|330.6|330.7|330.55|21
1643269770000|2022-01-27 07:49:30|330.65|330.5|330.75|330.55|330.75|330.55|330.65|330.5|13
1643269780000|2022-01-27 07:49:40|330.7|330.5|330.7|330.5|330.7|330.55|330.65|330.5|12
1643269790000|2022-01-27 07:49:50|330.65|330.55|330.7|330.5|330.7|330.55|330.65|330.5|4
1643269800000|2022-01-27 07:50:00||330.55||330.5||330.55||330.5|3
1643269810000|2022-01-27 07:50:10|330.65|330.55|330.65|330.5|330.7|330.55|330.65|330.5|2
1643269820000|2022-01-27 07:50:20|330.7||330.65||330.7||330.65||2
1643269830000|2022-01-27 07:50:30|||||||||1
1643269840000|2022-01-27 07:50:40|330.55|330.45|330.65|330.5|330.65|330.5|330.55|330.4|37
1643269850000|2022-01-27 07:50:50|||||||||2
1643269870000|2022-01-27 07:51:10|330.7|330.45|330.65|330.45|330.7|330.5|330.65|330.45|17
1643269880000|2022-01-27 07:51:20|330.7|330.5|330.65|330.5|330.7|330.5|330.65|330.45|2
1643269890000|2022-01-27 07:51:30|330.6|330.45|330.6|330.45|330.65|330.45|330.6|330.45|5
1643269900000|2022-01-27 07:51:40|||||||||7
1643269910000|2022-01-27 07:51:50|||||||||1
1643269920000|2022-01-27 07:52:00|330.65|330.4|330.6|330.45|330.65|330.45|330.55|330.35|40
1643269930000|2022-01-27 07:52:10|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|3
1643269940000|2022-01-27 07:52:20|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.5|6
1643269950000|2022-01-27 07:52:30|330.6|330.45|330.6|330.45|330.6|330.45|330.55|330.4|8
1643269960000|2022-01-27 07:52:40|330.55|330.4|330.65|330.5|330.65|330.5|330.55|330.4|12
1643269970000|2022-01-27 07:52:50|||||||||2
1643269980000|2022-01-27 07:53:00|330.7|330.55|330.7|330.55|330.7|330.55|330.7|330.55|10
1643269990000|2022-01-27 07:53:10|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|10
1643270000000|2022-01-27 07:53:20|330.8|330.65|330.75|330.55|330.8|330.65|330.75|330.55|10
1643270010000|2022-01-27 07:53:30|330.7|330.6|330.75|330.55|330.75|330.6|330.7|330.55|7
1643270020000|2022-01-27 07:53:40|330.7|330.6|330.75|330.6|330.75|330.6|330.7|330.6|1
1643270030000|2022-01-27 07:53:50|330.8|330.65|330.75|330.6|330.8|330.65|330.75|330.6|10
1643270040000|2022-01-27 07:54:00|||||||||1
1643270050000|2022-01-27 07:54:10|||||||||3
1643270060000|2022-01-27 07:54:20|330.8|330.65|330.8|330.6|330.8|330.65|330.75|330.6|10
1643270070000|2022-01-27 07:54:30|330.85|330.65|330.85|330.65|330.85|330.7|330.8|330.65|10
1643270080000|2022-01-27 07:54:40|330.8|330.7|330.9|330.75|330.9|330.75|330.8|330.7|11
1643270090000|2022-01-27 07:54:50|||||||||10
1643270100000|2022-01-27 07:55:00|331|330.8|330.95|330.75|331|330.85|330.95|330.75|140
1643270110000|2022-01-27 07:55:10|330.9||330.9||330.95||330.9||0
1643270120000|2022-01-27 07:55:20|330.95|330.8|330.95|330.8|330.95|330.8|330.9|330.75|11
1643270130000|2022-01-27 07:55:30|||||||||5
1643270140000|2022-01-27 07:55:40|331|330.85|330.95|330.8|331|330.85|330.95|330.8|34
1643270150000|2022-01-27 07:55:50|331|330.85|331|330.85|331|330.85|331|330.8|8
1643270160000|2022-01-27 07:56:00||330.8||330.85||330.85||330.8|5
1643270180000|2022-01-27 07:56:20|331.05|330.9|331|330.85|331.1|330.95|331|330.85|58
1643270190000|2022-01-27 07:56:30|331.05||331||331.05||331||12
1643270200000|2022-01-27 07:56:40|331.05||331||331.05||331||7
1643270210000|2022-01-27 07:56:50|330.95|330.8|331|330.8|331|330.8|330.95|330.8|9
1643270220000|2022-01-27 07:57:00|330.95|330.85|330.95|330.8|331|330.85|330.95|330.8|4
1643270230000|2022-01-27 07:57:10||330.75||330.75||330.8||330.75|11
1643270240000|2022-01-27 07:57:20|330.9|330.7|330.85|330.7|330.9|330.7|330.85|330.7|13
1643270250000|2022-01-27 07:57:30|330.8|330.65|330.85|330.65|330.85|330.7|330.8|330.65|2
1643270260000|2022-01-27 07:57:40|330.8|330.6|330.8|330.65|330.8|330.65|330.8|330.6|3
1643270270000|2022-01-27 07:57:50|330.85|330.7|330.8|330.65|330.9|330.7|330.8|330.65|30
1643270280000|2022-01-27 07:58:00|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.65|2
1643270290000|2022-01-27 07:58:10||330.65||330.7||330.7||330.65|1
1643270300000|2022-01-27 07:58:20|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.65|9
1643270310000|2022-01-27 07:58:30|||||||||1
1643270320000|2022-01-27 07:58:40|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.6|10
1643270330000|2022-01-27 07:58:50||330.65||330.7||330.7||330.65|6
1643270340000|2022-01-27 07:59:00|330.8|330.65|330.8|330.65|330.8|330.7|330.8|330.6|3
1643270350000|2022-01-27 07:59:10|330.75|330.6|330.8|330.6|330.8|330.6|330.75|330.6|10
1643270360000|2022-01-27 07:59:20|330.75|330.65|330.8|330.65|330.8|330.65|330.75|330.6|2
1643270370000|2022-01-27 07:59:30|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|6
1643270380000|2022-01-27 07:59:40|||||||||5
1643270390000|2022-01-27 07:59:50|330.9|330.75|330.95|330.75|330.95|330.75|330.9|330.75|13
1643270400000|2022-01-27 08:00:00|331|330.8|330.9|330.7|331|330.85|330.9|330.7|10
1643270410000|2022-01-27 08:00:10|330.85|330.75|330.85|330.7|330.9|330.75|330.85|330.7|13
1643270420000|2022-01-27 08:00:20|330.9|330.75|330.85|330.65|330.9|330.75|330.8|330.65|13
1643270430000|2022-01-27 08:00:30|330.8|330.7|330.95|330.75|330.95|330.75|330.8|330.65|3
1643270440000|2022-01-27 08:00:40|330.9|330.7|330.9|330.75|330.95|330.75|330.85|330.7|6
1643270450000|2022-01-27 08:00:50|330.85|330.65|330.85|330.7|330.9|330.7|330.8|330.6|39
1643270460000|2022-01-27 08:01:00|330.9|330.75|330.95|330.8|330.95|330.8|330.85|330.75|17
1643270470000|2022-01-27 08:01:10|330.9|330.75|330.95|330.8|330.95|330.8|330.9|330.7|20
1643270480000|2022-01-27 08:01:20|331|330.85|331|330.85|331|330.85|330.95|330.8|16
1643270490000|2022-01-27 08:01:30|331.05|330.8|331.05|330.9|331.05|330.9|331.05|330.8|6
1643270500000|2022-01-27 08:01:40|331.1|330.85|331.05|330.85|331.1|330.9|331.05|330.85|23
1643270510000|2022-01-27 08:01:50|331|330.9|331.1|330.9|331.1|330.9|331|330.9|7
1643270520000|2022-01-27 08:02:00|331.05|330.85|331|330.85|331.1|330.85|331|330.85|8
1643270530000|2022-01-27 08:02:10|331.05|330.9|331.1|330.9|331.1|330.9|331.05|330.9|10
1643270540000|2022-01-27 08:02:20|331.05|330.95|331.05|330.9|331.1|330.95|331.05|330.9|1
1643270550000|2022-01-27 08:02:30|331|330.85|331|330.85|331|330.85|331|330.85|5
1643270560000|2022-01-27 08:02:40|330.95|330.8|331|330.85|331.05|330.85|330.95|330.8|19
1643270570000|2022-01-27 08:02:50|331.05|330.8|331.05|330.85|331.05|330.85|331|330.8|6
1643270580000|2022-01-27 08:03:00|331|330.9|331.25|331.05|331.25|331.1|331|330.9|11
1643270590000|2022-01-27 08:03:10|331.2|331|331.2|331.05|331.2|331.05|331.15|331|10
1643270600000|2022-01-27 08:03:20|331.15|331|331.25|331.1|331.25|331.1|331.15|331|5
1643270610000|2022-01-27 08:03:30|331.2|331.05|331.2|331.05|331.2|331.1|331.2|331.05|3
1643270620000|2022-01-27 08:03:40|||||||||6
1643270630000|2022-01-27 08:03:50|331.15|331|331.25|331.05|331.25|331.1|331.15|331|14
1643270640000|2022-01-27 08:04:00||331.1||331.1||331.1||331.05|7
1643270650000|2022-01-27 08:04:10|||||||||10
1643270660000|2022-01-27 08:04:20|331.2|331.05|331.45|331.3|331.45|331.3|331.2|331.05|65
1643270670000|2022-01-27 08:04:30|331.5|331.35|331.55|331.4|331.55|331.4|331.5|331.3|23
1643270680000|2022-01-27 08:04:40|331.5|331.3|331.45|331.3|331.5|331.35|331.45|331.3|7
1643270690000|2022-01-27 08:04:50|331.5|331.35|331.5|331.35|331.5|331.35|331.5|331.35|9
1643270700000|2022-01-27 08:05:00|331.55|331.4|331.5|331.35|331.6|331.45|331.5|331.3|12
1643270710000|2022-01-27 08:05:10|331.55|331.3|331.55|331.35|331.55|331.4|331.55|331.3|4
1643270720000|2022-01-27 08:05:20|331.5|331.3|331.45|331.3|331.5|331.35|331.45|331.3|11
1643270730000|2022-01-27 08:05:30|331.5|331.35|331.5|331.3|331.5|331.35|331.45|331.3|2
1643270740000|2022-01-27 08:05:40|331.45|331.35|331.45|331.3|331.5|331.35|331.45|331.3|11
1643270750000|2022-01-27 08:05:50|331.5||331.5||331.5||331.5||3
1643270760000|2022-01-27 08:06:00|331.55|331.35|331.5|331.35|331.55|331.35|331.5|331.3|29
1643270770000|2022-01-27 08:06:10|331.45|331.3|331.5|331.35|331.5|331.35|331.45|331.3|8
1643270780000|2022-01-27 08:06:20|331.55||331.55||331.55||331.55||3
1643270790000|2022-01-27 08:06:30|331.6|331.4|331.6|331.45|331.6|331.45|331.6|331.4|9
1643270800000|2022-01-27 08:06:40|331.55|331.4|331.55|331.4|331.55|331.4|331.55|331.4|9
1643270810000|2022-01-27 08:06:50|331.6|331.45|331.6|331.45|331.6|331.45|331.55|331.45|6
1643270820000|2022-01-27 08:07:00|331.55|331.4|331.45|331.3|331.55|331.45|331.45|331.3|9
1643270830000|2022-01-27 08:07:10|331.5|331.35|331.6|331.45|331.6|331.45|331.5|331.35|24
1643270840000|2022-01-27 08:07:20|331.65|331.5|331.7|331.45|331.7|331.5|331.65|331.45|20
1643270850000|2022-01-27 08:07:30|331.75|331.5|331.85|331.7|331.85|331.7|331.75|331.5|22
1643270860000|2022-01-27 08:07:40|331.8|331.65|331.75|331.6|331.8|331.7|331.75|331.55|16
1643270870000|2022-01-27 08:07:50|331.8|331.65|331.7|331.55|331.8|331.65|331.7|331.5|6
1643270880000|2022-01-27 08:08:00|331.75|331.5|331.75|331.55|331.75|331.6|331.75|331.5|13
1643270890000|2022-01-27 08:08:10|331.8|331.6|331.75|331.6|331.8|331.6|331.75|331.6|5
1643270900000|2022-01-27 08:08:20|331.7|331.55|331.7|331.55|331.75|331.55|331.7|331.55|4
1643270910000|2022-01-27 08:08:30|||||||||6
1643270920000|2022-01-27 08:08:40|331.75||331.7||331.75||331.7||2
1643270930000|2022-01-27 08:08:50|331.65|331.5|331.7|331.5|331.7|331.5|331.6|331.45|9
1643270940000|2022-01-27 08:09:00|331.65|331.55|331.75|331.6|331.8|331.65|331.65|331.55|6
1643270950000|2022-01-27 08:09:10|331.8||331.75||331.8||331.75||1
1643270960000|2022-01-27 08:09:20|331.8|331.65|331.8|331.6|331.8|331.65|331.75|331.6|0
1643270970000|2022-01-27 08:09:30|331.85|331.65|331.85|331.65|331.85|331.65|331.8|331.65|21
1643270980000|2022-01-27 08:09:40|331.8||331.8||331.8||331.8||2
1643270990000|2022-01-27 08:09:50||331.6||331.65||331.65||331.6|12
1643271000000|2022-01-27 08:10:00|331.85||331.8||331.85||331.8||36
1643271010000|2022-01-27 08:10:10|||||||||2
1643271020000|2022-01-27 08:10:20|331.75|331.6|331.8|331.65|331.85|331.65|331.75|331.6|15
1643271030000|2022-01-27 08:10:30|||||||||3
1643271040000|2022-01-27 08:10:40|331.85|331.7|331.95|331.75|331.95|331.8|331.8|331.65|10
1643271050000|2022-01-27 08:10:50|331.9|331.8|331.95|331.75|332|331.8|331.9|331.75|11
1643271060000|2022-01-27 08:11:00|332|331.8|331.95|331.75|332|331.85|331.95|331.75|25
1643271070000|2022-01-27 08:11:10|332|331.8|331.95|331.8|332|331.85|331.95|331.75|3
1643271080000|2022-01-27 08:11:20|331.9|331.75|332|331.8|332|331.85|331.9|331.75|10
1643271090000|2022-01-27 08:11:30|331.95|331.75|331.95|331.75|332|331.75|331.9|331.75|9
1643271100000|2022-01-27 08:11:40|331.9|331.8|332|331.8|332|331.8|331.9|331.8|1
1643271110000|2022-01-27 08:11:50|332.1|331.85|332.1|331.9|332.1|331.9|332.05|331.85|17
1643271120000|2022-01-27 08:12:00|332.05||332.05||332.05||332.05||1
1643271130000|2022-01-27 08:12:10|332|331.85|332.05|331.9|332.05|331.9|331.95|331.8|9
1643271140000|2022-01-27 08:12:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|5
1643271150000|2022-01-27 08:12:30|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|8
1643271160000|2022-01-27 08:12:40|332.15|332|332.15|332|332.15|332|332.1|331.95|15
1643271170000|2022-01-27 08:12:50|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332.05|43
1643271180000|2022-01-27 08:13:00|332.25|332.1|332.25|332.1|332.25|332.1|332.2|332.1|2
1643271190000|2022-01-27 08:13:10|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|5
1643271200000|2022-01-27 08:13:20|332.15|332|332.15|332|332.15|332|332.15|332|12
1643271210000|2022-01-27 08:13:30|332.1|331.95|332.15|332|332.15|332|332.1|331.95|22
1643271220000|2022-01-27 08:13:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|6
1643271230000|2022-01-27 08:13:50|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|11
1643271240000|2022-01-27 08:14:00|332.2|332.05|332.2|332.05|332.2|332.1|332.2|332.05|15
1643271250000|2022-01-27 08:14:10|332.25|332.1|332.25|332.1|332.25|332.1|332.2|332.1|7
1643271260000|2022-01-27 08:14:20|332.2|332.05|332.25|332.05|332.25|332.1|332.2|332.05|4
1643271270000|2022-01-27 08:14:30|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.1|0
1643271280000|2022-01-27 08:14:40|||||||||7
1643271290000|2022-01-27 08:14:50|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|19
1643271300000|2022-01-27 08:15:00|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|15
1643271310000|2022-01-27 08:15:10|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|15
1643271320000|2022-01-27 08:15:20|332.2|332.05|332.2|332.05|332.2|332.1|332.2|332.05|9
1643271330000|2022-01-27 08:15:30|332.15|332|332.2|332.05|332.2|332.05|332.15|332|8
1643271340000|2022-01-27 08:15:40|||||||||6
1643271350000|2022-01-27 08:15:50|332.15|332|332.15|332|332.2|332|332.15|332|8
1643271360000|2022-01-27 08:16:00|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332.05|3
1643271370000|2022-01-27 08:16:10|||||||||5
1643271380000|2022-01-27 08:16:20|332.15|332|332.15|332|332.15|332|332.15|332|6
1643271390000|2022-01-27 08:16:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|18
1643271400000|2022-01-27 08:16:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|6
1643271410000|2022-01-27 08:16:50|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|3
1643271420000|2022-01-27 08:17:00|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|26
1643271430000|2022-01-27 08:17:10|332.4|332.15|332.35|332.2|332.4|332.2|332.35|332.15|7
1643271440000|2022-01-27 08:17:20|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|9
1643271450000|2022-01-27 08:17:30|332.45||332.4||332.45||332.4||10
1643271460000|2022-01-27 08:17:40|||||||||7
1643271470000|2022-01-27 08:17:50|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.2|5
1643271480000|2022-01-27 08:18:00|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.2|6
1643271490000|2022-01-27 08:18:10||332.2||332.25||332.25||332.2|8
1643271500000|2022-01-27 08:18:20|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|5
1643271520000|2022-01-27 08:18:40|332.45|332.3|332.4|332.25|332.45|332.3|332.4|332.25|13
1643271530000|2022-01-27 08:18:50|332.45|332.3|332.45|332.3|332.45|332.3|332.4|332.25|7
1643271540000|2022-01-27 08:19:00|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.15|11
1643271550000|2022-01-27 08:19:10|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.2|12
1643271560000|2022-01-27 08:19:20|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.2|1
1643271570000|2022-01-27 08:19:30|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.25|1
1643271580000|2022-01-27 08:19:40|332.45|332.3|332.45|332.3|332.45|332.3|332.4|332.3|5
1643271590000|2022-01-27 08:19:50|||||||||1
1643271600000|2022-01-27 08:20:00|||||||||1
1643271610000|2022-01-27 08:20:10|332.5|332.35|332.55|332.35|332.55|332.4|332.5|332.35|11
1643271620000|2022-01-27 08:20:20|332.6|332.4|332.65|332.45|332.65|332.45|332.6|332.4|3
1643271630000|2022-01-27 08:20:30|332.6|332.4|332.65|332.45|332.65|332.5|332.6|332.4|18
1643271640000|2022-01-27 08:20:40|332.55|332.5|332.5|332.35|332.55|332.5|332.5|332.35|21
1643271650000|2022-01-27 08:20:50|332.55|332.4|332.5|332.3|332.55|332.4|332.45|332.3|8
1643271660000|2022-01-27 08:21:00|332.55|332.35|332.5|332.35|332.55|332.35|332.5|332.35|13
1643271670000|2022-01-27 08:21:10|332.55||332.5||332.55||332.5||12
1643271680000|2022-01-27 08:21:20|||||||||4
1643271690000|2022-01-27 08:21:30|332.55|332.4|332.5|332.35|332.55|332.4|332.5|332.35|20
1643271700000|2022-01-27 08:21:40|332.55||332.5||332.55||332.5||5
1643271710000|2022-01-27 08:21:50|332.55||332.5||332.55||332.5||6
1643271720000|2022-01-27 08:22:00|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|16
1643271730000|2022-01-27 08:22:10|332.4|332.25|332.4|332.25|332.45|332.3|332.4|332.25|9
1643271750000|2022-01-27 08:22:30|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.15|4
1643271760000|2022-01-27 08:22:40|||||||||11
1643271770000|2022-01-27 08:22:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|3
1643271780000|2022-01-27 08:23:00|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|17
1643271790000|2022-01-27 08:23:10|||||||||15
1643271810000|2022-01-27 08:23:30|332.25|332.1|332.25|332.1|332.3|332.15|332.25|332.1|8
1643271820000|2022-01-27 08:23:40|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|5
1643271830000|2022-01-27 08:23:50|||||||||7
1643271840000|2022-01-27 08:24:00|332.3|332.15|332.3|332.15|332.35|332.15|332.3|332.15|5
1643271850000|2022-01-27 08:24:10|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|1
1643271860000|2022-01-27 08:24:20|332.35||332.3||332.35||332.3||2
1643271870000|2022-01-27 08:24:30|332.35||332.3||332.35||332.3||28
1643271880000|2022-01-27 08:24:40|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.1|8
1643271890000|2022-01-27 08:24:50|332.25||332.25||332.3||332.25||7
1643271900000|2022-01-27 08:25:00|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|3
1643271910000|2022-01-27 08:25:10|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|3
1643271920000|2022-01-27 08:25:20|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.2|8
1643271930000|2022-01-27 08:25:30|332.4|332.15|332.35|332.2|332.4|332.2|332.3|332.15|8
1643271940000|2022-01-27 08:25:40|332.4|332.25|332.45|332.25|332.45|332.3|332.35|332.2|13
1643271950000|2022-01-27 08:25:50|332.5|332.3|332.45|332.25|332.5|332.3|332.4|332.25|13
1643271960000|2022-01-27 08:26:00|332.4|332.3|332.45|332.25|332.45|332.3|332.4|332.25|3
1643271970000|2022-01-27 08:26:10|332.4|332.2|332.4|332.25|332.45|332.25|332.4|332.2|6
1643271980000|2022-01-27 08:26:20|332.3|332.2|332.3|332.15|332.35|332.2|332.3|332.15|14
1643271990000|2022-01-27 08:26:30|332.35||332.3||332.35||332.3||1
1643272000000|2022-01-27 08:26:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.05|16
1643272010000|2022-01-27 08:26:50|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|10
1643272020000|2022-01-27 08:27:00|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|3
1643272040000|2022-01-27 08:27:20|||||||||7
1643272050000|2022-01-27 08:27:30|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|6
1643272060000|2022-01-27 08:27:40|332.35||332.3||332.35||332.3||2
1643272070000|2022-01-27 08:27:50|332.35|332.2|332.25|332.1|332.35|332.2|332.25|332.1|15
1643272080000|2022-01-27 08:28:00|332.3|332.05|332.25|332.05|332.3|332.1|332.25|332.05|2
1643272090000|2022-01-27 08:28:10|332.2|332|332.3|332.1|332.3|332.1|332.2|332|5
1643272100000|2022-01-27 08:28:20|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|7
1643272110000|2022-01-27 08:28:30|332.25||332.25||332.3||332.25||2
1643272120000|2022-01-27 08:28:40|332.2|332.05|332.3|332.1|332.3|332.1|332.2|332.05|2
1643272130000|2022-01-27 08:28:50|332.25|332.15|332.25|332.1|332.3|332.15|332.25|332.1|8
1643272140000|2022-01-27 08:29:00|332.3|332.15|332.3|332.15|332.3|332.15|332.25|332.15|4
1643272150000|2022-01-27 08:29:10|332.35|332.1|332.2|332.05|332.35|332.1|332.2|332.05|7
1643272160000|2022-01-27 08:29:20|332.25||332.2||332.25||332.2||5
1643272170000|2022-01-27 08:29:30|332.15|332|332.15|332|332.15|332|332.15|332|1
1643272180000|2022-01-27 08:29:40|332.2|331.95|332.15|331.95|332.2|331.95|332.1|331.95|2
1643272190000|2022-01-27 08:29:50|332.1|332|332.2|332|332.2|332|332.1|332|8
1643272200000|2022-01-27 08:30:00|332.25|332.05|332.2|332|332.25|332.05|332.15|331.95|12
1643272210000|2022-01-27 08:30:10|332.25|332.05|332.2|332.05|332.25|332.1|332.2|332|13
1643272220000|2022-01-27 08:30:20|332.25||332.2||332.25||332.2||1
1643272230000|2022-01-27 08:30:30|332.25||332.2||332.25||332.2||3
1643272240000|2022-01-27 08:30:40|332.15|332|332.15|332|332.15|332|332.15|332|10
1643272250000|2022-01-27 08:30:50|332.2|332.05|332.2|332|332.2|332.05|332.15|332|3
1643272260000|2022-01-27 08:31:00|332.15|332.05|332.2|332|332.25|332.05|332.15|332|3
1643272270000|2022-01-27 08:31:10|332.15|332.05|332.2|332|332.2|332.05|332.15|332|9
1643272280000|2022-01-27 08:31:20|332.15|331.95|332.05|331.9|332.2|331.95|332.05|331.9|4
1643272290000|2022-01-27 08:31:30|332|331.85|332|331.85|332.05|331.85|332|331.8|24
1643272300000|2022-01-27 08:31:40|332.05||332||332.05||332||0
1643272310000|2022-01-27 08:31:50|||||||||6
1643272320000|2022-01-27 08:32:00|332.05||332||332.05||332||10
1643272330000|2022-01-27 08:32:10|332.05||332||332.05||332||1
1643272340000|2022-01-27 08:32:20|332.05||332||332.05||332||5
1643272350000|2022-01-27 08:32:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|0
1643272360000|2022-01-27 08:32:40|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|3
1643272370000|2022-01-27 08:32:50|||||||||10
1643272380000|2022-01-27 08:33:00|332.15|332|332.2|332|332.2|332|332.15|332|6
1643272390000|2022-01-27 08:33:10||332.05||332.05||332.05||332|0
1643272400000|2022-01-27 08:33:20|332.25||332.2||332.25||332.2||9
1643272410000|2022-01-27 08:33:30|332.15|332|332.2|332.05|332.2|332.05|332.15|332|9
1643272420000|2022-01-27 08:33:40|332.15|332|332.1|331.95|332.15|332|332.1|331.95|16
1643272430000|2022-01-27 08:33:50|332.15||332.15||332.15||332.1||1
1643272440000|2022-01-27 08:34:00|332.1|332|332.15|331.95|332.15|332|332.1|331.95|4
1643272450000|2022-01-27 08:34:10|332.1|332|332.15|332|332.15|332|332.1|332|7
1643272460000|2022-01-27 08:34:20|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|6
1643272470000|2022-01-27 08:34:30|332.15|332|332.15|331.95|332.15|332|332.1|331.95|10
1643272480000|2022-01-27 08:34:40|332.1|332|332.15|331.95|332.15|332|332.1|331.95|2
1643272490000|2022-01-27 08:34:50|332.2|332|332.25|332.05|332.25|332.05|332.2|332|1057
1643272500000|2022-01-27 08:35:00|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.05|48
1643272510000|2022-01-27 08:35:10|332.3|332.15|332.25|332.05|332.35|332.15|332.2|332.05|51
1643272520000|2022-01-27 08:35:20|332.2||332.25||332.25||332.2||1
1643272530000|2022-01-27 08:35:30|||||||||6
1643272540000|2022-01-27 08:35:40|332.3|332.1|332.3|332.15|332.3|332.15|332.3|332.1|9
1643272550000|2022-01-27 08:35:50|||||||||16
1643272560000|2022-01-27 08:36:00|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|20
1643272570000|2022-01-27 08:36:10|332.25|332.15|332.25|332.05|332.25|332.15|332.2|332.05|20
1643272580000|2022-01-27 08:36:20||332.1||332.05||332.1||332.05|7
1643272590000|2022-01-27 08:36:30|332.2|332.1|332.2|332.05|332.2|332.1|332.2|332.05|4
1643272600000|2022-01-27 08:36:40|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|15
1643272610000|2022-01-27 08:36:50||332.1||332.1||332.1||332.1|2
1643272620000|2022-01-27 08:37:00|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|9
1643272630000|2022-01-27 08:37:10|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332.05|19
1643272650000|2022-01-27 08:37:30|332.25|332|332.25|332.05|332.25|332.05|332.25|332|5
1643272660000|2022-01-27 08:37:40|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.1|5
1643272670000|2022-01-27 08:37:50|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|7
1643272680000|2022-01-27 08:38:00|332.15|332|332.2|332.05|332.2|332.05|332.15|332|20
1643272700000|2022-01-27 08:38:20|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|9
1643272710000|2022-01-27 08:38:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|8
1643272720000|2022-01-27 08:38:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|3
1643272730000|2022-01-27 08:38:50|||||||||12
1643272740000|2022-01-27 08:39:00|||||||||3
1643272750000|2022-01-27 08:39:10|332.2|332.05|332.15|332|332.25|332.05|332.15|332|20
1643272760000|2022-01-27 08:39:20|332.1|331.95|332.1|331.95|332.1|332|332.1|331.95|11
1643272770000|2022-01-27 08:39:30|||||||||4
1643272780000|2022-01-27 08:39:40||331.9||331.9||331.9||331.9|19
1643272790000|2022-01-27 08:39:50|332.05||332.05||332.1||332.05||2
1643272800000|2022-01-27 08:40:00|332.1|331.95|332.1|331.95|332.1|331.95|332.05|331.95|0
1643272810000|2022-01-27 08:40:10|332.15|332|332.15|332|332.15|332|332.15|332|7
1643272820000|2022-01-27 08:40:20|||||||||3
1643272830000|2022-01-27 08:40:30|332.2|331.95|332.15|332|332.2|332|332.15|331.95|22
1643272840000|2022-01-27 08:40:40||331.95||332||332||331.95|21
1643272850000|2022-01-27 08:40:50|332.1|331.95|332.15|332|332.15|332|332.1|331.95|5
1643272860000|2022-01-27 08:41:00|||||||||15
1643272890000|2022-01-27 08:41:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|15
1643272900000|2022-01-27 08:41:40|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|5
1643272910000|2022-01-27 08:41:50|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|11
1643272920000|2022-01-27 08:42:00|||||||||7
1643272930000|2022-01-27 08:42:10|||||||||3
1643272940000|2022-01-27 08:42:20|332.15|332|332.2|332.05|332.2|332.05|332.15|332|29
1643272950000|2022-01-27 08:42:30|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|11
1643272960000|2022-01-27 08:42:40|332.2||332.2||332.25||332.2||6
1643272970000|2022-01-27 08:42:50|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|18
1643272980000|2022-01-27 08:43:00|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.1|9
1643272990000|2022-01-27 08:43:10||332.05||332.1||332.1||332.05|12
1643273000000|2022-01-27 08:43:20|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|9
1643273010000|2022-01-27 08:43:30|332.15|332|332.2|332|332.2|332|332.15|332|9
1643273020000|2022-01-27 08:43:40||332.05||332.05||332.05||332.05|0
1643273030000|2022-01-27 08:43:50|332.25||332.25||332.25||332.25||6
1643273040000|2022-01-27 08:44:00|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.1|7
1643273060000|2022-01-27 08:44:20|332.3|332.15|332.3|332.15|332.35|332.15|332.3|332.15|11
1643273070000|2022-01-27 08:44:30|||||||||11
1643273090000|2022-01-27 08:44:50|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|18
1643273100000|2022-01-27 08:45:00|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|0
1643273110000|2022-01-27 08:45:10|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332.05|16
1643273120000|2022-01-27 08:45:20|332.15|332|332.15|332|332.2|332|332.15|332|8
1643273130000|2022-01-27 08:45:30|332.2|332.05|332.15|332|332.2|332.05|332.15|332|18
1643273140000|2022-01-27 08:45:40|332.2|332.05|332.15|332|332.2|332.05|332.15|332|4
1643273150000|2022-01-27 08:45:50|332.2|332.05|332.15|332|332.2|332.05|332.15|331.95|7
1643273160000|2022-01-27 08:46:00|332.1|331.95|332.15|331.95|332.2|332|332.1|331.95|7
1643273170000|2022-01-27 08:46:10|332.2|332|332.2|332|332.2|332|332.2|331.95|5
1643273180000|2022-01-27 08:46:20|332.15|332.05|332.2|332|332.2|332.05|332.15|332|6
1643273190000|2022-01-27 08:46:30|332.15||332.15||332.2||332.15||1
1643273200000|2022-01-27 08:46:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|0
1643273210000|2022-01-27 08:46:50|332.15|332|332.2|332|332.2|332.05|332.15|332|6
1643273220000|2022-01-27 08:47:00|332.25|332.05|332.25|332.05|332.25|332.05|332.25|332.05|4
1643273230000|2022-01-27 08:47:10|332.3|332.1|332.3|332.15|332.3|332.15|332.25|332.05|2
1643273240000|2022-01-27 08:47:20|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.2|14
1643273250000|2022-01-27 08:47:30|332.35|332.25|332.4|332.25|332.4|332.25|332.35|332.25|1
1643273260000|2022-01-27 08:47:40|332.45|332.3|332.45|332.3|332.5|332.3|332.45|332.3|19
1643273270000|2022-01-27 08:47:50|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|14
1643273280000|2022-01-27 08:48:00|||||||||6
1643273290000|2022-01-27 08:48:10|332.45||332.4||332.45||332.4||6
1643273300000|2022-01-27 08:48:20|332.45||332.4||332.45||332.4||22
1643273310000|2022-01-27 08:48:30|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.2|15
1643273320000|2022-01-27 08:48:40||332.25||332.25||332.25||332.25|2
1643273330000|2022-01-27 08:48:50|332.35|332.2|332.4|332.2|332.4|332.25|332.35|332.2|10
1643273340000|2022-01-27 08:49:00|332.35|332.25|332.4|332.25|332.4|332.25|332.35|332.2|2
1643273350000|2022-01-27 08:49:10|||||||||1
1643273360000|2022-01-27 08:49:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|10
1643273370000|2022-01-27 08:49:30|332.4|332.25|332.3|332.1|332.4|332.25|332.3|332.1|34
1643273380000|2022-01-27 08:49:40|332.25|332.15|332.3|332.15|332.3|332.15|332.25|332.1|32
1643273390000|2022-01-27 08:49:50|332.25|332.1|332.25|332.1|332.25|332.15|332.25|332.1|7
1643273400000|2022-01-27 08:50:00|332.3||332.25||332.3||332.25||5
1643273410000|2022-01-27 08:50:10|332.3|332.15|332.3|332.15|332.3|332.15|332.25|332.1|5
1643273420000|2022-01-27 08:50:20|||||||||15
1643273430000|2022-01-27 08:50:30|332.35|332.2|332.4|332.25|332.4|332.25|332.3|332.15|70
1643273440000|2022-01-27 08:50:40|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|4
1643273450000|2022-01-27 08:50:50|||||||||14
1643273460000|2022-01-27 08:51:00|332.55|332.3|332.55|332.4|332.55|332.4|332.55|332.3|30
1643273470000|2022-01-27 08:51:10|||||||||1
1643273480000|2022-01-27 08:51:20||332.35||332.4||332.4||332.35|5
1643273490000|2022-01-27 08:51:30|||||||||8
1643273500000|2022-01-27 08:51:40|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|10
1643273510000|2022-01-27 08:51:50|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|10
1643273520000|2022-01-27 08:52:00|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|4
1643273530000|2022-01-27 08:52:10|||||||||12
1643273540000|2022-01-27 08:52:20|332.35|332.2|332.3|332.1|332.35|332.2|332.3|332.1|11
1643273550000|2022-01-27 08:52:30||332.15||332.15||332.15||332.15|1
1643273560000|2022-01-27 08:52:40|332.35||332.35||332.35||332.35||17
1643273570000|2022-01-27 08:52:50||332.2||332.2||332.2||332.2|4
1643273580000|2022-01-27 08:53:00|332.4|332.25|332.45|332.25|332.45|332.3|332.4|332.25|15
1643273590000|2022-01-27 08:53:10|332.4|332.2|332.4|332.25|332.4|332.25|332.4|332.2|2
1643273600000|2022-01-27 08:53:20|332.35|332.2|332.35|332.2|332.4|332.25|332.35|332.2|8
1643273610000|2022-01-27 08:53:30|||||||||1
1643273620000|2022-01-27 08:53:40|332.4|332.25|332.4|332.25|332.45|332.3|332.4|332.25|30
1643273630000|2022-01-27 08:53:50|332.45|332.3|332.45|332.3|332.45|332.3|332.4|332.25|4
1643273640000|2022-01-27 08:54:00|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|18
1643273650000|2022-01-27 08:54:10|||||||||3
1643273660000|2022-01-27 08:54:20|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|16
1643273670000|2022-01-27 08:54:30|332.6||332.55||332.6||332.55||9
1643273680000|2022-01-27 08:54:40|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|2
1643273690000|2022-01-27 08:54:50|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|23
1643273700000|2022-01-27 08:55:00|332.5|332.35|332.6|332.45|332.6|332.45|332.5|332.35|27
1643273710000|2022-01-27 08:55:10|332.65|332.5|332.65|332.45|332.65|332.5|332.6|332.45|14
1643273720000|2022-01-27 08:55:20||332.5||332.5||332.5||332.5|12
1643273730000|2022-01-27 08:55:30|||||||||5
1643273740000|2022-01-27 08:55:40|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|23
1643273750000|2022-01-27 08:55:50|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|6
1643273760000|2022-01-27 08:56:00|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|9
1643273770000|2022-01-27 08:56:10|332.75|332.6|332.75|332.6|332.75|332.6|332.7|332.55|24
1643273780000|2022-01-27 08:56:20||332.55||332.6||332.6||332.55|6
1643273790000|2022-01-27 08:56:30|332.8||332.75||332.8||332.75||5
1643273800000|2022-01-27 08:56:40|332.8|332.65|332.7|332.55|332.8|332.65|332.7|332.55|23
1643273810000|2022-01-27 08:56:50|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|6
1643273820000|2022-01-27 08:57:00|332.7|332.55|332.75|332.55|332.75|332.6|332.7|332.55|19
1643273830000|2022-01-27 08:57:10||332.6||332.55||332.6||332.55|2
1643273840000|2022-01-27 08:57:20||332.6||332.55||332.6||332.55|3
1643273850000|2022-01-27 08:57:30|332.8|332.6|332.8|332.6|332.8|332.6|332.75|332.6|3
1643273860000|2022-01-27 08:57:40|332.75|332.65|332.8|332.65|332.8|332.65|332.75|332.65|1
1643273870000|2022-01-27 08:57:50|332.85|332.7|332.85|332.7|332.85|332.7|332.8|332.65|25
1643273880000|2022-01-27 08:58:00|332.8|332.65|332.75|332.55|332.8|332.65|332.7|332.55|50
1643273890000|2022-01-27 08:58:10|332.7|332.5|332.6|332.45|332.75|332.55|332.6|332.45|37
1643273900000|2022-01-27 08:58:20|332.65|332.5|332.65|332.45|332.65|332.5|332.6|332.45|52
1643273910000|2022-01-27 08:58:30|332.6|332.4|332.6|332.4|332.6|332.45|332.55|332.4|43
1643273920000|2022-01-27 08:58:40|332.55|332.45|332.55|332.4|332.65|332.45|332.5|332.3|67
1643273930000|2022-01-27 08:58:50|332.6|332.35|332.55|332.4|332.6|332.45|332.55|332.35|59
1643273940000|2022-01-27 08:59:00|332.6|332.35|332.5|332.35|332.6|332.4|332.5|332.35|63
1643273950000|2022-01-27 08:59:10|332.45|332.3|332.45|332.25|332.5|332.3|332.4|332.2|61
1643273960000|2022-01-27 08:59:20|332.4|332.2|332.35|332.15|332.45|332.25|332.35|332.15|53
1643273970000|2022-01-27 08:59:30|332.4|332.25|332.4|332.2|332.45|332.3|332.35|332.2|50
1643273980000|2022-01-27 08:59:40|332.35|332.25|332.4|332.2|332.4|332.25|332.3|332.1|73
1643273990000|2022-01-27 08:59:50|332.35|332.15|332.55|332.35|332.55|332.35|332.3|332.15|76
1643274000000|2022-01-27 09:00:00|332.6|332.4|332.7|332.55|332.7|332.55|332.55|332.4|44
1643274010000|2022-01-27 09:00:10|332.65|332.45|332.8|332.6|332.8|332.6|332.6|332.45|31
1643274020000|2022-01-27 09:00:20|332.75|332.65|332.85|332.65|332.85|332.65|332.75|332.65|8
1643274030000|2022-01-27 09:00:30|332.8|332.6|332.75|332.6|332.85|332.65|332.75|332.6|3
1643274040000|2022-01-27 09:00:40|332.7|332.55|332.7|332.45|332.7|332.6|332.7|332.45|13
1643274050000|2022-01-27 09:00:50|332.65|332.5|332.75|332.6|332.75|332.6|332.6|332.4|14
1643274060000|2022-01-27 09:01:00|332.8|332.65|332.9|332.75|332.9|332.75|332.8|332.65|8
1643274070000|2022-01-27 09:01:10||332.7||332.75||332.75||332.7|9
1643274080000|2022-01-27 09:01:20|332.85|332.7|333|332.8|333.05|332.9|332.85|332.7|37
1643274090000|2022-01-27 09:01:30|333.05|332.85|333|332.85|333.05|332.85|333|332.85|3
1643274100000|2022-01-27 09:01:40|333.05|332.8|333.1|332.95|333.1|332.95|332.95|332.75|14
1643274110000|2022-01-27 09:01:50|333.15|333|333.15|333|333.15|333|333.1|333|6
1643274120000|2022-01-27 09:02:00|333.1|332.95|333.05|332.9|333.1|332.95|333.05|332.9|17
1643274130000|2022-01-27 09:02:10|333.1|332.95|333.2|333|333.2|333|333.1|332.95|15
1643274140000|2022-01-27 09:02:20|333.15|333.05|333.15|333|333.15|333.05|333.15|333|7
1643274150000|2022-01-27 09:02:30|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|21
1643274160000|2022-01-27 09:02:40|333.15|332.9|333.2|333|333.25|333|333|332.8|34
1643274170000|2022-01-27 09:02:50|333.15|333.05|333.05|332.9|333.15|333.05|333.05|332.9|5
1643274180000|2022-01-27 09:03:00|333.1|332.85|333.05|332.9|333.1|332.9|333|332.8|18
1643274190000|2022-01-27 09:03:10|333.1|332.85|333|332.8|333.1|332.9|333|332.8|13
1643274200000|2022-01-27 09:03:20|332.95|332.9|333.05|332.9|333.1|332.9|332.95|332.9|18
1643274210000|2022-01-27 09:03:30||332.85||332.9||332.9||332.85|8
1643274220000|2022-01-27 09:03:40|333|332.85|333.1|332.95|333.1|332.95|332.95|332.8|44
1643274230000|2022-01-27 09:03:50|333.05|332.85|332.95|332.8|333.05|332.85|332.95|332.8|20
1643274240000|2022-01-27 09:04:00|333|332.85|333.05|332.9|333.2|333|333|332.85|26
1643274250000|2022-01-27 09:04:10|333|332.85|332.95|332.75|333|332.85|332.95|332.75|17
1643274260000|2022-01-27 09:04:20|332.9|332.7|333|332.85|333|332.85|332.85|332.65|35
1643274270000|2022-01-27 09:04:30|332.95|332.8|332.85|332.7|332.95|332.8|332.85|332.7|26
1643274280000|2022-01-27 09:04:40|332.95|332.75|332.9|332.75|332.95|332.75|332.9|332.75|49
1643274290000|2022-01-27 09:04:50|332.85|332.7|333|332.8|333.05|332.85|332.85|332.65|86
1643274300000|2022-01-27 09:05:00|332.95|332.75|333.05|332.9|333.05|332.9|332.9|332.75|52
1643274310000|2022-01-27 09:05:10|333|332.85|332.95|332.8|333.05|332.9|332.95|332.8|11
1643274320000|2022-01-27 09:05:20|333|332.85|333.05|332.9|333.15|332.95|333|332.85|23
1643274330000|2022-01-27 09:05:30|333.1|332.95|333.2|333|333.2|333.05|333.1|332.9|11
1643274340000|2022-01-27 09:05:40|333.15|332.95|333.15|333|333.2|333|333.1|332.95|6
1643274350000|2022-01-27 09:05:50|333.2|332.95|333.2|333.05|333.2|333.05|333.2|332.95|6
1643274360000|2022-01-27 09:06:00|333.15|333|333.2|333.05|333.2|333.05|333.15|333|10
1643274370000|2022-01-27 09:06:10|333.15|333|333.1|332.95|333.15|333|333.1|332.95|18
1643274380000|2022-01-27 09:06:20|333.05|332.85|333.1|332.95|333.15|333|333|332.85|40
1643274390000|2022-01-27 09:06:30|333.15|332.9|333.15|333|333.2|333.05|333.15|332.9|8
1643274400000|2022-01-27 09:06:40|333.2|332.95|333.2|333.05|333.2|333.05|333.2|332.95|9
1643274410000|2022-01-27 09:06:50||333||333.05||333.05||333|4
1643274420000|2022-01-27 09:07:00|333.15|333|333.1|332.95|333.15|333|333.1|332.95|6
1643274430000|2022-01-27 09:07:10|333.15|332.9|333.15|333|333.15|333|333.15|332.9|1
1643274440000|2022-01-27 09:07:20|333.2|333.05|333.15|333|333.2|333.05|333.15|333|8
1643274450000|2022-01-27 09:07:30|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|5
1643274470000|2022-01-27 09:07:50|||||||||3
1643274500000|2022-01-27 09:08:20|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|7
1643274510000|2022-01-27 09:08:30|||||||||11
1643274520000|2022-01-27 09:08:40|333|332.8|332.9|332.75|333|332.8|332.85|332.7|56
1643274530000|2022-01-27 09:08:50|||||||||1
1643274540000|2022-01-27 09:09:00|||||||||3
1643274560000|2022-01-27 09:09:20|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|10
1643274570000|2022-01-27 09:09:30|333|332.75|332.9|332.75|333|332.75|332.9|332.75|8
1643274580000|2022-01-27 09:09:40|332.95|332.8|332.95|332.75|332.95|332.8|332.95|332.75|4
1643274590000|2022-01-27 09:09:50|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.7|15
1643274600000|2022-01-27 09:10:00|332.9|332.75|332.9|332.65|332.9|332.75|332.8|332.65|12
1643274610000|2022-01-27 09:10:10||332.7||332.7||332.7||332.7|4
1643274620000|2022-01-27 09:10:20|332.85||332.85||332.85||332.85||0
1643274630000|2022-01-27 09:10:30||332.65||332.65||332.65||332.65|1
1643274640000|2022-01-27 09:10:40||332.7||332.65||332.7||332.65|1
1643274650000|2022-01-27 09:10:50|332.8||332.8||332.8||332.8||1
1643274660000|2022-01-27 09:11:00|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|18
1643274670000|2022-01-27 09:11:10|332.85|332.65|332.85|332.65|332.85|332.7|332.85|332.65|11
1643274680000|2022-01-27 09:11:20||332.7||332.65||332.7||332.65|5
1643274690000|2022-01-27 09:11:30|332.8||332.85||332.85||332.8||1
1643274700000|2022-01-27 09:11:40||332.7||332.7||332.7||332.7|0
1643274720000|2022-01-27 09:12:00|332.8|332.65|332.9|332.7|332.9|332.7|332.8|332.65|9
1643274730000|2022-01-27 09:12:10|332.95|332.75|333|332.8|333|332.8|332.95|332.75|2
1643274740000|2022-01-27 09:12:20|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.75|0
1643274760000|2022-01-27 09:12:40|333|332.8|333.2|332.9|333.2|332.9|333|332.8|3
1643274770000|2022-01-27 09:12:50|333.15|332.95|333.05|332.9|333.15|332.95|333.05|332.9|1
1643274780000|2022-01-27 09:13:00|333|332.85|333.1|332.9|333.1|332.9|333|332.85|2
1643274790000|2022-01-27 09:13:10|333.15|332.95|333.2|332.95|333.2|332.95|333.15|332.9|5
1643274800000|2022-01-27 09:13:20|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|4
1643274810000|2022-01-27 09:13:30||332.85||332.85||332.85||332.85|1
1643274820000|2022-01-27 09:13:40||332.8||332.8||332.85||332.8|0
1643274830000|2022-01-27 09:13:50|333|332.85|333.05|332.85|333.05|332.85|333|332.85|1
1643274840000|2022-01-27 09:14:00|333.1|332.8|333.15|332.85|333.15|332.85|333.1|332.8|4
1643274850000|2022-01-27 09:14:10|333.2|332.9|333|332.8|333.2|332.95|332.95|332.8|10
1643274860000|2022-01-27 09:14:20|332.95|332.85|333|332.85|333|332.85|332.95|332.85|1
1643274870000|2022-01-27 09:14:30||332.75||332.75||332.8||332.75|1
1643274880000|2022-01-27 09:14:40||332.8||332.8||332.8||332.8|2
1643274890000|2022-01-27 09:14:50|332.95|332.75|332.95|332.8|332.95|332.8|332.95|332.75|3
1643274900000|2022-01-27 09:15:00|333|332.85|333|332.8|333.05|332.85|333|332.8|33
1643274910000|2022-01-27 09:15:10||332.85||332.8||332.85||332.8|2
1643274920000|2022-01-27 09:15:20|332.95||332.95||332.95||332.95||0
1643274930000|2022-01-27 09:15:30|333||333||333||333||3
1643274940000|2022-01-27 09:15:40|332.95||332.95||332.95||332.95||0
1643274950000|2022-01-27 09:15:50|333|332.75|332.9|332.75|333|332.75|332.9|332.75|15
1643274960000|2022-01-27 09:16:00|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|8
1643274970000|2022-01-27 09:16:10||332.65||332.65||332.65||332.65|2
1643274980000|2022-01-27 09:16:20|332.8||332.9||332.9||332.8||6
1643274990000|2022-01-27 09:16:30|332.95|332.7|332.95|332.7|332.95|332.75|332.85|332.7|1
1643275000000|2022-01-27 09:16:40||332.65||332.7||332.7||332.65|0
1643275010000|2022-01-27 09:16:50|332.9|332.65|332.8|332.65|332.9|332.65|332.8|332.65|1
1643275020000|2022-01-27 09:17:00|332.9|332.7|332.95|332.7|332.95|332.75|332.9|332.7|2
1643275030000|2022-01-27 09:17:10||332.65||332.65||332.7||332.65|2
1643275040000|2022-01-27 09:17:20|332.9||332.8||332.9||332.8||0
1643275050000|2022-01-27 09:17:30|332.85||332.85||332.85||332.8||2
1643275070000|2022-01-27 09:17:50|332.8||332.8||332.8||332.8||1
1643275080000|2022-01-27 09:18:00|||||||||1
1643275090000|2022-01-27 09:18:10|||||||||1
1643275100000|2022-01-27 09:18:20|||||||||2
1643275110000|2022-01-27 09:18:30|332.85|332.7|332.9|332.7|332.9|332.7|332.85|332.7|2
1643275120000|2022-01-27 09:18:40|332.95|332.75|332.95|332.7|332.95|332.75|332.95|332.65|3
1643275130000|2022-01-27 09:18:50|332.9|332.65|332.85|332.7|332.9|332.7|332.85|332.65|2
1643275140000|2022-01-27 09:19:00|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|1
1643275150000|2022-01-27 09:19:10|||||||||2
1643275160000|2022-01-27 09:19:20|||||||||3
1643275170000|2022-01-27 09:19:30|||||||||1
1643275180000|2022-01-27 09:19:40|332.75|332.6|332.75|332.6|332.8|332.6|332.75|332.6|20
1643275190000|2022-01-27 09:19:50|332.8||332.8||332.8||332.8||5
1643275200000|2022-01-27 09:20:00|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643275210000|2022-01-27 09:20:10|333.25|332.65|333.15|332.55|333.25|332.65|333.15|332.55|0
1643275230000|2022-01-27 09:20:30|333.05|332.45|333.05|332.45|333.15|332.55|333.05|332.45|0
1643275240000|2022-01-27 09:20:40|333.15|332.55|333.05|332.45|333.15|332.55|333.05|332.45|0
1643275290000|2022-01-27 09:21:30|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643275300000|2022-01-27 09:21:40|333.05|332.45|332.95|332.35|333.05|332.45|332.95|332.35|0
1643275310000|2022-01-27 09:21:50|333.05|332.45|333.05|332.45|333.05|332.45|332.95|332.35|0
1643275320000|2022-01-27 09:22:00|333.15|332.55|333.05|332.45|333.15|332.55|333.05|332.45|0
1643275330000|2022-01-27 09:22:10|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643275370000|2022-01-27 09:22:50|333.25|332.65|333.25|332.65|333.25|332.65|333.15|332.55|0
1643275380000|2022-01-27 09:23:00|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643275420000|2022-01-27 09:23:40|333.35|332.75|333.25|332.65|333.35|332.75|333.25|332.65|0
1643275430000|2022-01-27 09:23:50|333.35|332.75|333.25|332.65|333.35|332.75|333.25|332.65|0
1643275440000|2022-01-27 09:24:00|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643275460000|2022-01-27 09:24:20|333.45|332.85|333.45|332.85|333.45|332.85|333.35|332.75|0
1643275470000|2022-01-27 09:24:30|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643275480000|2022-01-27 09:24:40|333.55|332.95|333.55|332.95|333.55|332.95|333.45|332.85|0
1643275500000|2022-01-27 09:25:00|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|10
1643275530000|2022-01-27 09:25:30|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643275550000|2022-01-27 09:25:50|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643275570000|2022-01-27 09:26:10|333.55|332.95|333.55|332.95|333.55|332.95|333.45|332.85|0
1643275600000|2022-01-27 09:26:40|333.65|333.05|333.65|333.05|333.65|333.05|333.55|332.95|0
1643275610000|2022-01-27 09:26:50|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643275620000|2022-01-27 09:27:00|333.65|333.05|333.55|332.95|333.65|333.05|333.55|332.95|0
1643275630000|2022-01-27 09:27:10|333.65|333.05|333.65|333.05|333.65|333.05|333.55|332.95|0
1643275640000|2022-01-27 09:27:20|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643275650000|2022-01-27 09:27:30|333.65|333.05|333.55|332.95|333.65|333.05|333.55|332.95|0
1643275660000|2022-01-27 09:27:40|333.65|333.05|333.65|333.05|333.65|333.05|333.55|332.95|0
1643275690000|2022-01-27 09:28:10|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643275700000|2022-01-27 09:28:20|333.65|333.05|333.75|333.15|333.75|333.15|333.65|333.05|0
1643275720000|2022-01-27 09:28:40|333.85|333.25|333.85|333.25|333.85|333.25|333.75|333.15|0
1643275730000|2022-01-27 09:28:50|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643275740000|2022-01-27 09:29:00|333.85|333.25|333.75|333.15|333.85|333.25|333.75|333.15|0
1643275770000|2022-01-27 09:29:30|333.65|333.05|333.75|333.15|333.75|333.15|333.65|333.05|0
1643275780000|2022-01-27 09:29:40|333.65|333.05|333.75|333.15|333.75|333.15|333.65|333.05|0
1643275790000|2022-01-27 09:29:50|333.65|333.05|333.75|333.15|333.75|333.15|333.65|333.05|0
1643275800000|2022-01-27 09:30:00|333.65|333.05|333.65|333.05|333.75|333.15|333.65|333.05|0
1643275810000|2022-01-27 09:30:10|333.75|333.15|333.65|333.05|333.75|333.15|333.65|333.05|0
1643275820000|2022-01-27 09:30:20|333.75|333.15|333.65|333.05|333.75|333.15|333.65|333.05|0
1643275830000|2022-01-27 09:30:30|333.75|333.15|333.65|333.05|333.75|333.15|333.65|333.05|0
1643275850000|2022-01-27 09:30:50|333.55|332.95|333.65|333.05|333.65|333.05|333.55|332.95|0
1643275860000|2022-01-27 09:31:00|333.55|332.95|333.55|332.95|333.65|333.05|333.55|332.95|0
1643275870000|2022-01-27 09:31:10|333.65|333.05|333.55|332.95|333.65|333.05|333.55|332.95|0
1643275890000|2022-01-27 09:31:30|333.65|333.05|333.55|332.95|333.65|333.05|333.55|332.95|0
1643275900000|2022-01-27 09:31:40|333.45|332.85|333.55|332.95|333.55|332.95|333.45|332.85|0
1643275910000|2022-01-27 09:31:50|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|0
1643275920000|2022-01-27 09:32:00|333.55|332.95|333.55|332.95|333.55|332.95|333.45|332.85|0
1643275930000|2022-01-27 09:32:10|333.45|332.85|333.45|332.85|333.55|332.95|333.45|332.85|0
1643275940000|2022-01-27 09:32:20|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643275950000|2022-01-27 09:32:30|333.45|332.85|333.55|332.95|333.55|332.95|333.45|332.85|0
1643276010000|2022-01-27 09:33:30|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643276020000|2022-01-27 09:33:40|333.55|332.95|333.55|332.95|333.65|333.05|333.55|332.95|0
1643276030000|2022-01-27 09:33:50|333.65|333.05|333.65|333.05|333.65|333.05|333.55|332.95|0
1643276040000|2022-01-27 09:34:00|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643276050000|2022-01-27 09:34:10|333.45|332.85|333.55|332.95|333.55|332.95|333.45|332.85|0
1643276080000|2022-01-27 09:34:40|333.45|332.85|333.45|332.85|333.55|332.95|333.45|332.85|0
1643276100000|2022-01-27 09:35:00|333.35|332.75|333.45|332.85|333.45|332.85|333.35|332.75|0
1643276110000|2022-01-27 09:35:10|333.55|332.95|333.55|332.95|333.55|332.95|333.45|332.85|0
1643276130000|2022-01-27 09:35:30|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|0
1643276150000|2022-01-27 09:35:50|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643276180000|2022-01-27 09:36:20|333.45|332.85|333.45|332.85|333.55|332.95|333.45|332.85|0
1643276190000|2022-01-27 09:36:30|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643276200000|2022-01-27 09:36:40|333.45|332.85|333.45|332.85|333.55|332.95|333.45|332.85|0
1643276210000|2022-01-27 09:36:50|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643276220000|2022-01-27 09:37:00|333.45|332.85|333.45|332.85|333.55|332.95|333.35|332.75|0
1643276230000|2022-01-27 09:37:10|333.35|332.75|333.45|332.85|333.45|332.85|333.35|332.75|0
1643276250000|2022-01-27 09:37:30|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643276270000|2022-01-27 09:37:50|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643276280000|2022-01-27 09:38:00|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|0
1643276300000|2022-01-27 09:38:20|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643276320000|2022-01-27 09:38:40|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643276340000|2022-01-27 09:39:00|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643276350000|2022-01-27 09:39:10|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643276360000|2022-01-27 09:39:20|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643276380000|2022-01-27 09:39:40|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643276390000|2022-01-27 09:39:50|333.45|332.85|333.35|332.75|333.45|332.85|333.35|332.75|0
1643276400000|2022-01-27 09:40:00|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|0
1643276410000|2022-01-27 09:40:10|333.35|332.75|333.45|332.85|333.45|332.85|333.35|332.75|0
1643276430000|2022-01-27 09:40:30|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643276460000|2022-01-27 09:41:00|333.45|332.85|333.35|332.75|333.45|332.85|333.35|332.75|0
1643276470000|2022-01-27 09:41:10|333.45|332.85|333.35|332.75|333.45|332.85|333.35|332.75|0
1643276480000|2022-01-27 09:41:20|333.45|332.85|333.45|332.85|333.45|332.85|333.35|332.75|0
1643276490000|2022-01-27 09:41:30|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643276510000|2022-01-27 09:41:50|333.45|332.85|333.35|332.75|333.45|332.85|333.35|332.75|0
1643276520000|2022-01-27 09:42:00|333.45|332.85|333.35|332.75|333.45|332.85|333.35|332.75|0
1643276530000|2022-01-27 09:42:10|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|0
1643276560000|2022-01-27 09:42:40|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643276580000|2022-01-27 09:43:00|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|0
1643276590000|2022-01-27 09:43:10|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643276600000|2022-01-27 09:43:20|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643276640000|2022-01-27 09:44:00|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643276710000|2022-01-27 09:45:10|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643276720000|2022-01-27 09:45:20|333.75|333.15|333.65|333.05|333.75|333.15|333.65|333.05|0
1643276730000|2022-01-27 09:45:30|333.75|333.15|333.65|333.05|333.75|333.15|333.65|333.05|0
1643276740000|2022-01-27 09:45:40|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643276750000|2022-01-27 09:45:50|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643276760000|2022-01-27 09:46:00|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643276770000|2022-01-27 09:46:10|333.85|333.25|333.85|333.25|333.95|333.35|333.85|333.25|0
1643276780000|2022-01-27 09:46:20|333.95|333.35|333.85|333.25|333.95|333.35|333.85|333.25|0
1643276790000|2022-01-27 09:46:30|333.95|333.35|333.85|333.25|333.95|333.35|333.85|333.25|0
1643276800000|2022-01-27 09:46:40|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643276830000|2022-01-27 09:47:10|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643276870000|2022-01-27 09:47:50|333.85|333.25|333.85|333.25|333.95|333.35|333.85|333.25|0
1643276880000|2022-01-27 09:48:00|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643276890000|2022-01-27 09:48:10|333.85|333.25|333.85|333.25|333.95|333.35|333.85|333.25|0
1643276900000|2022-01-27 09:48:20|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643276910000|2022-01-27 09:48:30|333.85|333.25|333.85|333.25|333.95|333.35|333.85|333.25|0
1643276920000|2022-01-27 09:48:40|333.95|333.35|333.85|333.25|333.95|333.35|333.85|333.25|0
1643276930000|2022-01-27 09:48:50|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643276940000|2022-01-27 09:49:00|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643276960000|2022-01-27 09:49:20|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643277000000|2022-01-27 09:50:00|333.35|333.05|333.65|333.45|333.65|333.45|333.35|333.05|10
1643277010000|2022-01-27 09:50:10|333.7|333.5|333.75|333.55|333.75|333.55|333.7|333.5|2
1643277020000|2022-01-27 09:50:20|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|5
1643277030000|2022-01-27 09:50:30||333.45||333.5||333.5||333.45|0
1643277040000|2022-01-27 09:50:40|333.65|333.45|333.7|333.5|333.7|333.5|333.65|333.45|2
1643277060000|2022-01-27 09:51:00|333.75|333.55|333.75|333.55|333.75|333.55|333.75|333.55|0
1643277070000|2022-01-27 09:51:10|333.8|333.6|333.75|333.55|333.8|333.6|333.75|333.55|1
1643277090000|2022-01-27 09:51:30|333.7|333.6|333.75|333.6|333.75|333.6|333.7|333.6|0
1643277100000|2022-01-27 09:51:40|333.7|333.55|333.75|333.5|333.75|333.55|333.7|333.5|6
1643277140000|2022-01-27 09:52:20|333.8|333.55|333.8|333.55|333.8|333.6|333.8|333.55|2
1643277150000|2022-01-27 09:52:30||333.6||333.55||333.6||333.55|0
1643277160000|2022-01-27 09:52:40|333.75|333.6|333.75|333.55|333.75|333.6|333.75|333.55|1
1643277170000|2022-01-27 09:52:50||333.6||333.55||333.6||333.55|0
1643277180000|2022-01-27 09:53:00|333.7|333.5|333.7|333.5|333.75|333.6|333.7|333.5|7
1643277220000|2022-01-27 09:53:40|333.75||333.75||333.75||333.75||2
1643277230000|2022-01-27 09:53:50|333.8||333.8||333.8||333.8||0
1643277250000|2022-01-27 09:54:10|333.75|333.55|333.8|333.55|333.8|333.55|333.75|333.55|0
1643277260000|2022-01-27 09:54:20|333.75|333.6|333.7|333.55|333.75|333.6|333.7|333.55|4
1643277270000|2022-01-27 09:54:30||333.5||333.5||333.55||333.5|0
1643277280000|2022-01-27 09:54:40|333.75||333.7||333.75||333.7||1
1643277290000|2022-01-27 09:54:50|333.75||333.7||333.75||333.7||0
1643277300000|2022-01-27 09:55:00|333.75||333.75||333.75||333.75||0
1643277350000|2022-01-27 09:55:50|333.7||333.7||333.7||333.7||0
1643277360000|2022-01-27 09:56:00|333.75||333.75||333.75||333.75||0
1643277370000|2022-01-27 09:56:10|333.7||333.7||333.75||333.7||0
1643277380000|2022-01-27 09:56:20|333.75|333.55|333.8|333.6|333.8|333.6|333.75|333.55|0
1643277390000|2022-01-27 09:56:30|333.75|333.65|333.75|333.6|333.75|333.65|333.75|333.6|4
1643277400000|2022-01-27 09:56:40||333.55||333.55||333.55||333.55|3
1643277410000|2022-01-27 09:56:50|333.7||333.7||333.7||333.7||0
1643277420000|2022-01-27 09:57:00|333.65|333.5|333.65|333.45|333.7|333.5|333.65|333.45|7
1643277430000|2022-01-27 09:57:10|333.6||333.6||333.6||333.6||0
1643277440000|2022-01-27 09:57:20|333.55|333.4|333.55|333.35|333.55|333.4|333.55|333.35|2
1643277450000|2022-01-27 09:57:30|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|1
1643277460000|2022-01-27 09:57:40|333.5||333.55||333.55||333.5||0
1643277470000|2022-01-27 09:57:50|333.5|333.4|333.5|333.35|333.55|333.4|333.5|333.35|0
1643277490000|2022-01-27 09:58:10|333.45|333.3|333.5|333.3|333.5|333.35|333.45|333.3|3
1643277500000|2022-01-27 09:58:20|333.45||333.5||333.5||333.45||0
1643277510000|2022-01-27 09:58:30|333.45|333.35|333.55|333.35|333.55|333.4|333.45|333.3|0
1643277520000|2022-01-27 09:58:40||333.4||333.35||333.4||333.35|0
1643277530000|2022-01-27 09:58:50|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|0
1643277540000|2022-01-27 09:59:00|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|0
1643277550000|2022-01-27 09:59:10|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|0
1643277560000|2022-01-27 09:59:20|333.55|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643277570000|2022-01-27 09:59:30|333.55||333.55||333.55||333.55||0
1643277580000|2022-01-27 09:59:40|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|0
1643277590000|2022-01-27 09:59:50|333.55|333.3|333.5|333.3|333.55|333.3|333.45|333.3|0
1643277600000|2022-01-27 10:00:00|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643277610000|2022-01-27 10:00:10|333.55|333.35|333.55|333.35|333.55|333.35|333.5|333.35|0
1643277620000|2022-01-27 10:00:20|333.5|333.3|333.45|333.3|333.5|333.3|333.45|333.3|2
1643277630000|2022-01-27 10:00:30|333.5||333.5||333.5||333.5||0
1643277640000|2022-01-27 10:00:40|333.45||333.45||333.45||333.45||0
1643277660000|2022-01-27 10:01:00|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|5
1643277670000|2022-01-27 10:01:10|333.45|333.2|333.45|333.25|333.45|333.25|333.45|333.2|0
1643277700000|2022-01-27 10:01:40|333.5||333.5||333.5||333.45||0
1643277710000|2022-01-27 10:01:50|333.45||333.45||333.45||333.45||0
1643277730000|2022-01-27 10:02:10|333.5||333.5||333.5||333.5||0
1643277740000|2022-01-27 10:02:20|333.45||333.45||333.5||333.45||1
1643277770000|2022-01-27 10:02:50|333.5||333.45||333.5||333.45||0
1643277780000|2022-01-27 10:03:00|333.5||333.5||333.5||333.5||0
1643277800000|2022-01-27 10:03:20|333.55||333.55||333.55||333.5||1
1643277840000|2022-01-27 10:04:00|333.6||333.6||333.6||333.6||0
1643277850000|2022-01-27 10:04:10|333.65|333.3|333.75|333.5|333.75|333.5|333.65|333.3|0
1643277860000|2022-01-27 10:04:20|333.8|333.55|333.85|333.65|333.85|333.7|333.8|333.55|18
1643277870000|2022-01-27 10:04:30|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|4
1643277880000|2022-01-27 10:04:40|333.85|333.65|333.85|333.65|333.85|333.65|333.85|333.65|0
1643277890000|2022-01-27 10:04:50|333.8|333.7|333.8|333.6|333.8|333.7|333.75|333.55|1
1643277900000|2022-01-27 10:05:00|333.75|333.55|333.8|333.6|333.8|333.6|333.75|333.55|0
1643277910000|2022-01-27 10:05:10||333.65||333.65||333.65||333.6|0
1643277920000|2022-01-27 10:05:20|333.85|333.6|333.85|333.65|333.85|333.65|333.8|333.6|1
1643277940000|2022-01-27 10:05:40|333.9|333.7|333.8|333.65|333.9|333.7|333.8|333.65|1
1643277960000|2022-01-27 10:06:00|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.65|1
1643277970000|2022-01-27 10:06:10|333.8|333.65|333.85|333.65|333.85|333.65|333.8|333.65|0
1643277980000|2022-01-27 10:06:20|333.9|333.7|333.85|333.65|333.9|333.7|333.85|333.65|0
1643277990000|2022-01-27 10:06:30|333.8||333.8||333.85||333.8||0
1643278000000|2022-01-27 10:06:40|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.65|0
1643278010000|2022-01-27 10:06:50|333.9|333.75|333.85|333.7|333.9|333.75|333.85|333.7|0
1643278020000|2022-01-27 10:07:00|333.9|333.65|333.85|333.7|333.9|333.7|333.85|333.65|2
1643278030000|2022-01-27 10:07:10|333.8|333.65|333.85|333.7|333.85|333.7|333.8|333.65|2
1643278040000|2022-01-27 10:07:20||333.65||333.65||333.7||333.65|0
1643278050000|2022-01-27 10:07:30||333.7||333.7||333.7||333.65|0
1643278060000|2022-01-27 10:07:40|333.9||333.85||333.9||333.85||0
1643278070000|2022-01-27 10:07:50|333.9||333.85||333.9||333.85||0
1643278080000|2022-01-27 10:08:00|333.8|333.65|333.85|333.65|333.85|333.65|333.8|333.65|1
1643278090000|2022-01-27 10:08:10|333.8||333.8||333.8||333.8||0
1643278100000|2022-01-27 10:08:20|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|0
1643278110000|2022-01-27 10:08:30|333.8|333.65|333.8|333.65|333.8|333.7|333.8|333.65|0
1643278120000|2022-01-27 10:08:40|333.85|333.6|333.85|333.65|333.85|333.65|333.8|333.6|0
1643278130000|2022-01-27 10:08:50|333.8|333.7|333.85|333.65|333.85|333.7|333.8|333.65|1
1643278140000|2022-01-27 10:09:00|333.8|333.6|333.8|333.6|333.8|333.65|333.8|333.6|0
1643278150000|2022-01-27 10:09:10||333.65||333.6||333.65||333.6|1
1643278160000|2022-01-27 10:09:20|333.75|333.65|333.8|333.6|333.8|333.65|333.75|333.6|0
1643278170000|2022-01-27 10:09:30|333.75||333.8||333.8||333.75||0
1643278180000|2022-01-27 10:09:40|333.75||333.75||333.75||333.75||0
1643278190000|2022-01-27 10:09:50|||||||||2
1643278200000|2022-01-27 10:10:00|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.6|3
1643278210000|2022-01-27 10:10:10|333.8||333.75||333.8||333.75||0
1643278220000|2022-01-27 10:10:20|333.8|333.65|333.85|333.65|333.85|333.65|333.8|333.65|1
1643278230000|2022-01-27 10:10:30||333.7||333.7||333.7||333.7|1
1643278250000|2022-01-27 10:10:50|333.8|333.65|333.8|333.6|333.8|333.65|333.75|333.6|6
1643278260000|2022-01-27 10:11:00|333.75|333.65|333.75|333.6|333.8|333.65|333.75|333.55|3
1643278270000|2022-01-27 10:11:10|333.7|333.55|333.7|333.55|333.7|333.6|333.65|333.5|1
1643278280000|2022-01-27 10:11:20|333.75||333.7||333.75||333.7||0
1643278290000|2022-01-27 10:11:30|333.75||333.75||333.75||333.7||0
1643278300000|2022-01-27 10:11:40|333.7|333.6|333.75|333.6|333.75|333.6|333.7|333.6|0
1643278310000|2022-01-27 10:11:50|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.5|5
1643278320000|2022-01-27 10:12:00||333.45||333.45||333.5||333.45|0
1643278330000|2022-01-27 10:12:10|333.6||333.6||333.6||333.6||0
1643278340000|2022-01-27 10:12:20|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.35|9
1643278360000|2022-01-27 10:12:40|333.45|333.3|333.45|333.25|333.5|333.35|333.45|333.25|4
1643278400000|2022-01-27 10:13:20|333.4||333.4||333.4||333.4||0
1643278420000|2022-01-27 10:13:40|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|2
1643278430000|2022-01-27 10:13:50|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|4
1643278440000|2022-01-27 10:14:00|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|6
1643278450000|2022-01-27 10:14:10|333.35|333.2|333.3|333.1|333.35|333.2|333.3|333.1|2
1643278460000|2022-01-27 10:14:20|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|3
1643278470000|2022-01-27 10:14:30||333.15||333.1||333.15||333.1|0
1643278480000|2022-01-27 10:14:40||333.15||333.15||333.15||333.1|0
1643278490000|2022-01-27 10:14:50||333.1||333.1||333.15||333.1|0
1643278500000|2022-01-27 10:15:00||333.15||333.1||333.15||333.1|0
1643278510000|2022-01-27 10:15:10||333.15||333.15||333.15||333.1|0
1643278520000|2022-01-27 10:15:20|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|5
1643278530000|2022-01-27 10:15:30|333.45||333.45||333.45||333.45||3
1643278540000|2022-01-27 10:15:40|333.4|333.3|333.45|333.3|333.45|333.3|333.4|333.3|0
1643278550000|2022-01-27 10:15:50|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|4
1643278560000|2022-01-27 10:16:00|333.45|333.2|333.45|333.25|333.45|333.25|333.45|333.2|0
1643278570000|2022-01-27 10:16:10|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|0
1643278580000|2022-01-27 10:16:20|||||||||1
1643278610000|2022-01-27 10:16:50|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1643278620000|2022-01-27 10:17:00||333.35||333.35||333.35||333.3|0
1643278640000|2022-01-27 10:17:20|333.55|333.3|333.45|333.3|333.55|333.3|333.45|333.3|3
1643278650000|2022-01-27 10:17:30|333.5|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1643278660000|2022-01-27 10:17:40||333.35||333.3||333.35||333.3|0
1643278670000|2022-01-27 10:17:50||333.35||333.3||333.35||333.3|0
1643278690000|2022-01-27 10:18:10||333.35||333.35||333.35||333.35|0
1643278740000|2022-01-27 10:19:00|333.45|333.3|333.45|333.3|333.5|333.3|333.45|333.3|1
1643278750000|2022-01-27 10:19:10||333.25||333.25||333.3||333.25|0
1643278760000|2022-01-27 10:19:20|333.4|333.2|333.4|333.2|333.45|333.2|333.4|333.2|0
1643278770000|2022-01-27 10:19:30|333.35|333.15|333.35|333.15|333.4|333.2|333.35|333.15|0
1643278780000|2022-01-27 10:19:40|333.4|333.2|333.3|333.15|333.4|333.2|333.3|333.15|1
1643278790000|2022-01-27 10:19:50|333.35||333.35||333.35||333.3||0
1643278800000|2022-01-27 10:20:00|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.15|0
1643278810000|2022-01-27 10:20:10|333.4|333.25|333.4|333.2|333.45|333.25|333.35|333.2|5
1643278820000|2022-01-27 10:20:20|333.35||333.4||333.4||333.35||0
1643278830000|2022-01-27 10:20:30|333.35||333.35||333.35||333.35||1
1643278840000|2022-01-27 10:20:40|333.4|333.15|333.25|333.1|333.4|333.15|333.25|333.1|1
1643278850000|2022-01-27 10:20:50|333.3||333.25||333.3||333.25||0
1643278860000|2022-01-27 10:21:00|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|0
1643278870000|2022-01-27 10:21:10|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|2
1643278880000|2022-01-27 10:21:20|333.25||333.25||333.3||333.25||0
1643278890000|2022-01-27 10:21:30||333.05||333.05||333.1||333.05|1
1643278910000|2022-01-27 10:21:50||333.1||333.1||333.1||333.1|0
1643278920000|2022-01-27 10:22:00|333.3|333.15|333.25|333.05|333.3|333.15|333.25|333.05|2
1643278930000|2022-01-27 10:22:10|333.2||333.25||333.25||333.2||0
1643278950000|2022-01-27 10:22:30|333.2|333|333.2|333|333.2|333.05|333.2|333|0
1643278960000|2022-01-27 10:22:40||333.05||333.05||333.05||333|0
1643278970000|2022-01-27 10:22:50||333||333||333.05||333|0
1643278980000|2022-01-27 10:23:00||333.05||333.05||333.05||333|3
1643278990000|2022-01-27 10:23:10|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.1|2
1643279000000|2022-01-27 10:23:20|333.35|333.15|333.35|333.2|333.35|333.2|333.35|333.15|0
1643279010000|2022-01-27 10:23:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|4
1643279020000|2022-01-27 10:23:40|333.35||333.3||333.35||333.3||0
1643279040000|2022-01-27 10:24:00|333.35|333.1|333.25|333.1|333.35|333.1|333.25|333.1|5
1643279050000|2022-01-27 10:24:10|333.3||333.25||333.3||333.25||3
1643279070000|2022-01-27 10:24:30|333.15|333.05|333.15|333|333.15|333.05|333.15|333|4
1643279080000|2022-01-27 10:24:40|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|3
1643279100000|2022-01-27 10:25:00|333.2|333|333.15|332.95|333.2|333|333.15|332.95|4
1643279110000|2022-01-27 10:25:10|333.2|333|333.15|333|333.2|333|333.15|333|0
1643279120000|2022-01-27 10:25:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|0
1643279130000|2022-01-27 10:25:30|333.25||333.25||333.25||333.2||1
1643279160000|2022-01-27 10:26:00|333.3||333.2||333.3||333.2||7
1643279170000|2022-01-27 10:26:10|333.25||333.25||333.25||333.25||0
1643279180000|2022-01-27 10:26:20|333.3|333.1|333.25|333.1|333.3|333.1|333.25|333.1|14
1643279190000|2022-01-27 10:26:30|333.3|333.05|333.2|333.05|333.3|333.05|333.2|333.05|5
1643279200000|2022-01-27 10:26:40|||||||||2
1643279220000|2022-01-27 10:27:00|||||||||7
1643279240000|2022-01-27 10:27:20|333.25|333|333.2|333.05|333.25|333.05|333.15|333|13
1643279260000|2022-01-27 10:27:40|333.25||333.2||333.25||333.2||1
1643279280000|2022-01-27 10:28:00|333.25||333.2||333.25||333.2||2
1643279290000|2022-01-27 10:28:10|333.25|333.1|333.2|333.05|333.25|333.1|333.2|333.05|12
1643279300000|2022-01-27 10:28:20|333.25||333.2||333.25||333.2||2
1643279310000|2022-01-27 10:28:30|333.25||333.2||333.25||333.2||1
1643279320000|2022-01-27 10:28:40|||||||||2
1643279340000|2022-01-27 10:29:00|333.25|333|333.15|333|333.25|333|333.15|332.95|18
1643279350000|2022-01-27 10:29:10|333.2||333.15||333.2||333.15||0
1643279360000|2022-01-27 10:29:20|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|9
1643279370000|2022-01-27 10:29:30|333.2||333.2||333.2||333.2||0
1643279380000|2022-01-27 10:29:40|333.25||333.25||333.25||333.25||4
1643279390000|2022-01-27 10:29:50|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643279400000|2022-01-27 10:30:00|333.25|333.15|333.25|333.1|333.25|333.15|333.25|333.1|2
1643279420000|2022-01-27 10:30:20|333.3||333.25||333.3||333.25||0
1643279430000|2022-01-27 10:30:30|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|1
1643279440000|2022-01-27 10:30:40|333.3|333.1|333.25|333.1|333.3|333.1|333.25|333.1|0
1643279450000|2022-01-27 10:30:50|333.3||333.25||333.3||333.25||0
1643279460000|2022-01-27 10:31:00|333.2|333.05|333.3|333.15|333.3|333.15|333.2|333.05|2
1643279470000|2022-01-27 10:31:10|333.35||333.3||333.35||333.3||0
1643279480000|2022-01-27 10:31:20|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.1|4
1643279490000|2022-01-27 10:31:30|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|0
1643279500000|2022-01-27 10:31:40|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|0
1643279510000|2022-01-27 10:31:50|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|0
1643279520000|2022-01-27 10:32:00||333.15||333.15||333.15||333.1|0
1643279530000|2022-01-27 10:32:10|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|0
1643279540000|2022-01-27 10:32:20||333.25||333.25||333.25||333.2|0
1643279550000|2022-01-27 10:32:30|333.45||333.4||333.45||333.4||0
1643279560000|2022-01-27 10:32:40|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.3|0
1643279570000|2022-01-27 10:32:50||333.35||333.3||333.35||333.3|1
1643279580000|2022-01-27 10:33:00|333.45||333.45||333.45||333.45||0
1643279590000|2022-01-27 10:33:10|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|2
1643279600000|2022-01-27 10:33:20|333.45||333.4||333.45||333.4||0
1643279610000|2022-01-27 10:33:30|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|2
1643279620000|2022-01-27 10:33:40|333.35|333.2|333.35|333.15|333.4|333.25|333.3|333.15|1
1643279630000|2022-01-27 10:33:50|333.3|333.1|333.3|333.1|333.3|333.15|333.3|333.1|0
1643279640000|2022-01-27 10:34:00|333.25|333.15|333.35|333.15|333.35|333.2|333.25|333.15|0
1643279650000|2022-01-27 10:34:10||333.2||333.15||333.2||333.15|0
1643279660000|2022-01-27 10:34:20|333.3|333.2|333.3|333.15|333.3|333.2|333.3|333.15|0
1643279670000|2022-01-27 10:34:30|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.15|0
1643279680000|2022-01-27 10:34:40|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|0
1643279690000|2022-01-27 10:34:50|333.3|333.2|333.3|333.1|333.3|333.2|333.25|333.1|5
1643279700000|2022-01-27 10:35:00|333.25|333.05|333.3|333.1|333.3|333.15|333.25|333.05|0
1643279710000|2022-01-27 10:35:10|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333.05|0
1643279720000|2022-01-27 10:35:20|333.2|333|333.2|333|333.2|333|333.15|333|1
1643279730000|2022-01-27 10:35:30|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643279740000|2022-01-27 10:35:40||333.05||333||333.05||333|0
1643279750000|2022-01-27 10:35:50|333.15|332.95|333.15|333|333.2|333|333.15|332.95|1
1643279760000|2022-01-27 10:36:00|333.2|332.95|333.2|333|333.2|333.05|333.2|332.95|0
1643279770000|2022-01-27 10:36:10|333.25|333.05|333.2|333|333.25|333.05|333.2|333|1
1643279780000|2022-01-27 10:36:20||333.05||333.05||333.05||333|0
1643279790000|2022-01-27 10:36:30|333.15|333|333.2|333|333.2|333.05|333.15|333|0
1643279800000|2022-01-27 10:36:40||333.05||333||333.05||333|0
1643279810000|2022-01-27 10:36:50||333.05||333.05||333.05||333|0
1643279830000|2022-01-27 10:37:10|333.25||333.25||333.25||333.25||0
1643279840000|2022-01-27 10:37:20|333.3||333.3||333.3||333.3||0
1643279850000|2022-01-27 10:37:30|333.25||333.25||333.25||333.2||1
1643279870000|2022-01-27 10:37:50|333.3||333.25||333.3||333.25||1
1643279880000|2022-01-27 10:38:00|333.2|333.1|333.2|333.05|333.2|333.1|333.2|333.05|0
1643279890000|2022-01-27 10:38:10|333.25||333.25||333.25||333.25||0
1643279930000|2022-01-27 10:38:50|333.3||333.3||333.3||333.3||0
1643280030000|2022-01-27 10:40:30|333.25||333.25||333.25||333.25||0
1643280050000|2022-01-27 10:40:50|||||||||1
1643280060000|2022-01-27 10:41:00|333.2||333.25||333.25||333.2||0
1643280070000|2022-01-27 10:41:10|333.2||333.2||333.2||333.2||0
1643280110000|2022-01-27 10:41:50|||||||||4
1643280130000|2022-01-27 10:42:10|333.25||333.25||333.25||333.25||0
1643280150000|2022-01-27 10:42:30|333.2||333.2||333.2||333.2||0
1643280160000|2022-01-27 10:42:40|333.15|333|333.15|333|333.15|333|333.15|333|4
1643280170000|2022-01-27 10:42:50||332.95||333||333||332.95|1
1643280180000|2022-01-27 10:43:00|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|0
1643280190000|2022-01-27 10:43:10|333.15|333|333.1|332.9|333.15|333|333.1|332.9|0
1643280200000|2022-01-27 10:43:20||332.95||332.95||332.95||332.9|0
1643280210000|2022-01-27 10:43:30||332.9||332.9||332.9||332.9|0
1643280220000|2022-01-27 10:43:40|333.05||333.05||333.05||333.05||0
1643280230000|2022-01-27 10:43:50||332.85||332.9||332.9||332.85|0
1643280250000|2022-01-27 10:44:10|333.1|332.95|333.1|332.85|333.1|332.95|333.05|332.85|1
1643280300000|2022-01-27 10:45:00|333.15|332.9|333.15|332.95|333.15|332.95|333.15|332.9|0
1643280310000|2022-01-27 10:45:10||333||333||333||332.9|1
1643280320000|2022-01-27 10:45:20||332.95||332.95||332.95||332.95|0
1643280330000|2022-01-27 10:45:30||333||333||333||333|0
1643280340000|2022-01-27 10:45:40||332.95||333||333||332.95|0
1643280350000|2022-01-27 10:45:50||332.95||333||333||332.95|0
1643280360000|2022-01-27 10:46:00|333.2||333.2||333.2||333.2||0
1643280370000|2022-01-27 10:46:10|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333.05|2
1643280390000|2022-01-27 10:46:30|333.3|333.1|333.25|333.05|333.3|333.1|333.25|333.05|0
1643280400000|2022-01-27 10:46:40|333.3||333.3||333.3||333.25||0
1643280410000|2022-01-27 10:46:50|333.25||333.3||333.3||333.25||0
1643280420000|2022-01-27 10:47:00|333.25||333.25||333.3||333.25||0
1643280430000|2022-01-27 10:47:10|333.3||333.3||333.3||333.25||0
1643280440000|2022-01-27 10:47:20|333.25||333.3||333.3||333.25||0
1643280450000|2022-01-27 10:47:30|333.25||333.25||333.25||333.25||0
1643280460000|2022-01-27 10:47:40|333.3||333.25||333.3||333.25||0
1643280470000|2022-01-27 10:47:50|333.3||333.3||333.3||333.25||0
1643280480000|2022-01-27 10:48:00|333.25||333.25||333.3||333.25||0
1643280500000|2022-01-27 10:48:20|333.2|333|333.15|332.95|333.2|333|333.15|332.95|1
1643280520000|2022-01-27 10:48:40|333.1||333.1||333.1||333.1||0
1643280530000|2022-01-27 10:48:50|333.05|332.9|333.05|332.85|333.05|332.9|333|332.85|0
1643280540000|2022-01-27 10:49:00|333.1|332.9|333.1|332.9|333.1|332.9|333.05|332.9|0
1643280550000|2022-01-27 10:49:10|333.05||333.05||333.1||333.05||0
1643280560000|2022-01-27 10:49:20|333|332.85|333|332.85|333|332.85|333|332.8|0
1643280570000|2022-01-27 10:49:30|333.05|332.8|333.05|332.8|333.05|332.85|333.05|332.8|0
1643280580000|2022-01-27 10:49:40|333|332.75|332.95|332.75|333|332.75|332.9|332.75|0
1643280590000|2022-01-27 10:49:50|332.9|332.7|332.9|332.7|332.95|332.7|332.9|332.7|0
1643280600000|2022-01-27 10:50:00||332.75||332.7||332.75||332.7|0
1643280610000|2022-01-27 10:50:10|332.85|332.65|332.85|332.65|332.85|332.65|332.8|332.65|0
1643280620000|2022-01-27 10:50:20|332.8|332.6|332.75|332.6|332.85|332.65|332.75|332.6|4
1643280630000|2022-01-27 10:50:30|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|3
1643280640000|2022-01-27 10:50:40|332.7|332.55|332.7|332.55|332.75|332.55|332.7|332.55|0
1643280650000|2022-01-27 10:50:50|332.75||332.75||332.75||332.7||1
1643280660000|2022-01-27 10:51:00|332.7||332.7||332.75||332.7||0
1643280670000|2022-01-27 10:51:10|332.75|332.5|332.65|332.5|332.75|332.5|332.65|332.5|0
1643280680000|2022-01-27 10:51:20|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|0
1643280690000|2022-01-27 10:51:30|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|1
1643280700000|2022-01-27 10:51:40|332.7||332.65||332.7||332.65||2
1643280710000|2022-01-27 10:51:50|332.7|332.4|332.55|332.4|332.7|332.4|332.55|332.4|12
1643280720000|2022-01-27 10:52:00|332.6|332.45|332.65|332.45|332.65|332.45|332.6|332.45|2
1643280730000|2022-01-27 10:52:10|332.7|332.5|332.7|332.55|332.7|332.55|332.7|332.5|2
1643280740000|2022-01-27 10:52:20|332.75|332.5|332.7|332.55|332.75|332.55|332.7|332.5|5
1643280750000|2022-01-27 10:52:30|332.6|332.5|332.6|332.4|332.6|332.5|332.55|332.4|7
1643280760000|2022-01-27 10:52:40|332.55|332.45|332.6|332.45|332.65|332.45|332.55|332.35|1
1643280770000|2022-01-27 10:52:50|332.65||332.6||332.65||332.6||0
1643280780000|2022-01-27 10:53:00|332.65|332.5|332.65|332.5|332.7|332.55|332.65|332.5|4
1643280790000|2022-01-27 10:53:10|332.6|332.45|332.65|332.45|332.65|332.5|332.6|332.45|0
1643280800000|2022-01-27 10:53:20|332.6|332.5|332.65|332.45|332.7|332.5|332.6|332.45|1
1643280810000|2022-01-27 10:53:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1643280820000|2022-01-27 10:53:40||332.55||332.55||332.55||332.5|0
1643280830000|2022-01-27 10:53:50|332.75||332.7||332.75||332.7||1
1643280840000|2022-01-27 10:54:00|332.75|332.5|332.7|332.55|332.75|332.55|332.7|332.5|4
1643280850000|2022-01-27 10:54:10|332.65|332.5|332.65|332.45|332.65|332.5|332.65|332.45|1
1643280860000|2022-01-27 10:54:20|332.6|332.4|332.55|332.4|332.6|332.4|332.55|332.4|0
1643280870000|2022-01-27 10:54:30|332.6|332.35|332.6|332.4|332.6|332.4|332.6|332.35|0
1643280880000|2022-01-27 10:54:40|332.55|332.35|332.55|332.4|332.55|332.4|332.55|332.35|0
1643280890000|2022-01-27 10:54:50|332.6|332.35|332.55|332.35|332.6|332.4|332.55|332.35|0
1643280900000|2022-01-27 10:55:00|332.6|332.4|332.55|332.35|332.6|332.4|332.55|332.35|0
1643280910000|2022-01-27 10:55:10|332.5|332.3|332.5|332.3|332.5|332.35|332.5|332.3|0
1643280920000|2022-01-27 10:55:20|332.55|332.35|332.5|332.35|332.55|332.35|332.5|332.35|0
1643280930000|2022-01-27 10:55:30||332.3||332.3||332.35||332.3|2
1643280940000|2022-01-27 10:55:40||332.35||332.3||332.35||332.3|0
1643280950000|2022-01-27 10:55:50|332.55|332.35|332.45|332.25|332.55|332.35|332.45|332.25|0
1643280960000|2022-01-27 10:56:00|332.5|332.3|332.6|332.4|332.6|332.4|332.5|332.3|3
1643280970000|2022-01-27 10:56:10|332.55|332.35|332.55|332.35|332.55|332.4|332.55|332.35|2
1643280980000|2022-01-27 10:56:20||332.4||332.4||332.4||332.35|0
1643280990000|2022-01-27 10:56:30|332.5|332.35|332.5|332.35|332.5|332.4|332.5|332.35|0
1643281000000|2022-01-27 10:56:40|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|2
1643281010000|2022-01-27 10:56:50|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|3
1643281020000|2022-01-27 10:57:00|||||||||5
1643281030000|2022-01-27 10:57:10|332.6|332.35|332.55|332.35|332.6|332.4|332.55|332.35|9
1643281040000|2022-01-27 10:57:20|332.6|332.4|332.6|332.4|332.6|332.45|332.6|332.4|1
1643281050000|2022-01-27 10:57:30|332.65|332.45|332.65|332.45|332.65|332.45|332.6|332.4|1
1643281060000|2022-01-27 10:57:40|332.6|332.4|332.55|332.35|332.6|332.4|332.5|332.35|3
1643281070000|2022-01-27 10:57:50|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|2
1643281080000|2022-01-27 10:58:00|332.55|332.35|332.5|332.35|332.55|332.35|332.5|332.35|0
1643281090000|2022-01-27 10:58:10|332.55|332.4|332.55|332.35|332.55|332.4|332.5|332.35|0
1643281100000|2022-01-27 10:58:20|332.5||332.55||332.55||332.5||0
1643281110000|2022-01-27 10:58:30|332.5||332.55||332.55||332.5||0
1643281120000|2022-01-27 10:58:40|332.5|332.3|332.5|332.3|332.5|332.3|332.45|332.3|1
1643281130000|2022-01-27 10:58:50|332.45|332.25|332.4|332.2|332.45|332.25|332.4|332.2|0
1643281140000|2022-01-27 10:59:00|332.45|332.25|332.5|332.3|332.5|332.3|332.45|332.25|0
1643281150000|2022-01-27 10:59:10|332.55|332.35|332.5|332.35|332.55|332.35|332.5|332.3|0
1643281160000|2022-01-27 10:59:20|332.55|332.3|332.55|332.35|332.55|332.35|332.5|332.3|0
1643281170000|2022-01-27 10:59:30|332.5||332.55||332.55||332.5||0
1643281180000|2022-01-27 10:59:40|332.5|332.4|332.55|332.35|332.55|332.4|332.5|332.35|0
1643281190000|2022-01-27 10:59:50|332.6|332.4|332.55|332.35|332.6|332.4|332.55|332.35|0
1643281210000|2022-01-27 11:00:10|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.35|0
1643281220000|2022-01-27 11:00:20|332.55|332.45|332.65|332.45|332.65|332.45|332.55|332.45|0
1643281230000|2022-01-27 11:00:30|332.6|332.5|332.65|332.5|332.65|332.5|332.6|332.45|0
1643281240000|2022-01-27 11:00:40||332.45||332.5||332.5||332.45|0
1643281250000|2022-01-27 11:00:50|332.7|332.55|332.7|332.5|332.7|332.55|332.7|332.5|0
1643281260000|2022-01-27 11:01:00|332.65|332.55|332.65|332.5|332.65|332.55|332.65|332.5|0
1643281270000|2022-01-27 11:01:10|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|0
1643281280000|2022-01-27 11:01:20|332.6|332.45|332.6|332.45|332.65|332.45|332.6|332.4|1
1643281290000|2022-01-27 11:01:30|332.65|332.4|332.6|332.45|332.65|332.45|332.6|332.4|0
1643281300000|2022-01-27 11:01:40|332.55|332.4|332.55|332.35|332.6|332.4|332.55|332.35|0
1643281310000|2022-01-27 11:01:50|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|0
1643281320000|2022-01-27 11:02:00|332.55|332.35|332.55|332.35|332.6|332.4|332.5|332.35|3
1643281330000|2022-01-27 11:02:10|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.35|0
1643281340000|2022-01-27 11:02:20|332.55|332.35|332.6|332.4|332.65|332.4|332.55|332.35|0
1643281350000|2022-01-27 11:02:30|332.65|332.35|332.65|332.45|332.65|332.45|332.6|332.35|0
1643281360000|2022-01-27 11:02:40|332.6|332.4|332.6|332.4|332.6|332.45|332.6|332.4|0
1643281370000|2022-01-27 11:02:50|332.65|332.45|332.6|332.4|332.65|332.45|332.6|332.4|0
1643281380000|2022-01-27 11:03:00|332.55|332.35|332.6|332.4|332.6|332.45|332.55|332.35|0
1643281390000|2022-01-27 11:03:10|332.65|332.45|332.6|332.45|332.65|332.45|332.6|332.45|0
1643281410000|2022-01-27 11:03:30|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|0
1643281420000|2022-01-27 11:03:40|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|1
1643281430000|2022-01-27 11:03:50|332.7|332.55|332.7|332.55|332.75|332.55|332.7|332.55|3
1643281440000|2022-01-27 11:04:00|332.75||332.75||332.75||332.75||0
1643281450000|2022-01-27 11:04:10|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|2
1643281460000|2022-01-27 11:04:20|332.75|332.55|332.75|332.55|332.75|332.6|332.7|332.55|0
1643281470000|2022-01-27 11:04:30|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.55|0
1643281480000|2022-01-27 11:04:40|332.75|332.55|332.75|332.55|332.8|332.6|332.75|332.55|0
1643281490000|2022-01-27 11:04:50|332.7||332.75||332.75||332.7||0
1643281500000|2022-01-27 11:05:00|332.7||332.75||332.75||332.7||0
1643281510000|2022-01-27 11:05:10|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.55|0
1643281520000|2022-01-27 11:05:20||332.55||332.6||332.6||332.55|0
1643281530000|2022-01-27 11:05:30|332.85||332.8||332.85||332.8||0
1643281540000|2022-01-27 11:05:40|332.85||332.8||332.85||332.8||0
1643281550000|2022-01-27 11:05:50|332.75|332.55|332.8|332.6|332.8|332.6|332.75|332.55|0
1643281560000|2022-01-27 11:06:00|332.75|332.55|332.8|332.6|332.8|332.6|332.75|332.55|0
1643281570000|2022-01-27 11:06:10|332.75|332.55|332.8|332.55|332.8|332.6|332.75|332.55|0
1643281580000|2022-01-27 11:06:20|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.55|0
1643281590000|2022-01-27 11:06:30||332.55||332.6||332.6||332.55|0
1643281600000|2022-01-27 11:06:40||332.55||332.6||332.6||332.55|0
1643281610000|2022-01-27 11:06:50||332.55||332.6||332.6||332.55|0
1643281620000|2022-01-27 11:07:00|332.75|332.55|332.8|332.6|332.8|332.6|332.75|332.55|0
1643281630000|2022-01-27 11:07:10|332.85|332.65|332.85|332.65|332.85|332.7|332.85|332.65|0
1643281640000|2022-01-27 11:07:20|332.9|332.7|332.85|332.65|332.9|332.75|332.85|332.65|0
1643281650000|2022-01-27 11:07:30||332.7||332.7||332.7||332.7|0
1643281660000|2022-01-27 11:07:40|332.9|332.75|332.85|332.65|332.9|332.75|332.85|332.65|0
1643281670000|2022-01-27 11:07:50||332.7||332.7||332.7||332.65|0
1643281680000|2022-01-27 11:08:00|332.9|332.75|332.9|332.7|332.9|332.75|332.9|332.65|0
1643281690000|2022-01-27 11:08:10||332.65||332.7||332.7||332.65|0
1643281700000|2022-01-27 11:08:20|332.95|332.75|332.95|332.7|332.95|332.75|332.95|332.7|0
1643281710000|2022-01-27 11:08:30|332.9|332.75|332.9|332.7|332.95|332.75|332.9|332.7|0
1643281720000|2022-01-27 11:08:40|332.95|332.65|332.9|332.65|332.95|332.65|332.9|332.65|0
1643281730000|2022-01-27 11:08:50|332.95|332.7|332.95|332.7|332.95|332.7|332.9|332.65|0
1643281740000|2022-01-27 11:09:00|332.9|332.65|332.85|332.65|332.9|332.65|332.8|332.65|0
1643281750000|2022-01-27 11:09:10|332.8||332.85||332.85||332.8||0
1643281760000|2022-01-27 11:09:20|332.8|332.6|332.8|332.6|332.85|332.6|332.75|332.6|0
1643281780000|2022-01-27 11:09:40||332.65||332.6||332.65||332.6|1
1643281790000|2022-01-27 11:09:50|332.75||332.8||332.8||332.75||0
1643281800000|2022-01-27 11:10:00|332.75|332.65|332.85|332.65|332.85|332.65|332.75|332.65|2
1643281810000|2022-01-27 11:10:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1643281820000|2022-01-27 11:10:20|332.85||332.85||332.85||332.85||0
1643281830000|2022-01-27 11:10:30|332.9|332.75|332.95|332.75|332.95|332.75|332.9|332.7|0
1643281840000|2022-01-27 11:10:40|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1643281850000|2022-01-27 11:10:50|332.85||332.85||332.85||332.85||0
1643281860000|2022-01-27 11:11:00||332.65||332.65||332.65||332.65|1
1643281870000|2022-01-27 11:11:10|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1643281880000|2022-01-27 11:11:20|332.75|332.65|332.75|332.6|332.75|332.65|332.75|332.6|1
1643281890000|2022-01-27 11:11:30||332.55||332.55||332.6||332.55|1
1643281900000|2022-01-27 11:11:40|332.7||332.7||332.75||332.7||0
1643281910000|2022-01-27 11:11:50|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|2
1643281920000|2022-01-27 11:12:00|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.65|0
1643281930000|2022-01-27 11:12:10||332.7||332.65||332.7||332.65|0
1643281950000|2022-01-27 11:12:30|332.8|332.7|332.85|332.7|332.85|332.7|332.8|332.65|0
1643281960000|2022-01-27 11:12:40||332.65||332.65||332.7||332.65|0
1643281970000|2022-01-27 11:12:50|332.8|332.7|332.8|332.65|332.85|332.7|332.8|332.65|1
1643281980000|2022-01-27 11:13:00|332.85||332.85||332.85||332.8||2
1643281990000|2022-01-27 11:13:10|332.8||332.8||332.85||332.8||0
1643282000000|2022-01-27 11:13:20|332.85|332.7|332.85|332.65|332.85|332.7|332.8|332.65|2
1643282010000|2022-01-27 11:13:30|332.8||332.85||332.85||332.8||0
1643282020000|2022-01-27 11:13:40|332.8|332.7|332.9|332.75|332.9|332.75|332.8|332.7|3
1643282040000|2022-01-27 11:14:00|332.95|332.8|333|332.85|333|332.85|332.95|332.8|1
1643282050000|2022-01-27 11:14:10|333.05||333.05||333.05||333.05||0
1643282060000|2022-01-27 11:14:20|333.1||333||333.1||333||0
1643282080000|2022-01-27 11:14:40|333.05||333.1||333.1||333.05||2
1643282090000|2022-01-27 11:14:50||332.9||332.95||332.95||332.9|1
1643282100000|2022-01-27 11:15:00|333.15|333|333.2|333.05|333.2|333.05|333.15|333|15
1643282110000|2022-01-27 11:15:10|333.25||333.25||333.25||333.25||0
1643282160000|2022-01-27 11:16:00||333.1||333.1||333.1||333.1|1
1643282170000|2022-01-27 11:16:10||333.05||333.05||333.1||333.05|1
1643282250000|2022-01-27 11:17:30|||||||||1
1643282260000|2022-01-27 11:17:40|||||||||1
1643282290000|2022-01-27 11:18:10|333.15|333|333.15|332.95|333.15|333|333.15|332.95|4
1643282300000|2022-01-27 11:18:20||333||332.95||333||332.95|1
1643282310000|2022-01-27 11:18:30||333||332.95||333||332.95|0
1643282320000|2022-01-27 11:18:40|333.1||333.1||333.1||333.1||1
1643282330000|2022-01-27 11:18:50|333.15||333.15||333.15||333.1||1
1643282340000|2022-01-27 11:19:00|333.1||333.15||333.15||333.1||0
1643282350000|2022-01-27 11:19:10|333.1||333.15||333.15||333.1||1
1643282360000|2022-01-27 11:19:20|333.1|332.9|333.1|332.9|333.15|332.9|333.1|332.9|3
1643282370000|2022-01-27 11:19:30|||||||||6
1643282400000|2022-01-27 11:20:00|333.05|332.8|333.05|332.8|333.05|332.8|333.05|332.8|2
1643282440000|2022-01-27 11:20:40|||||||||1
1643282450000|2022-01-27 11:20:50||332.85||332.8||332.85||332.8|4
1643282460000|2022-01-27 11:21:00||332.85||332.85||332.85||332.85|0
1643282470000|2022-01-27 11:21:10||332.8||332.8||332.8||332.8|1
1643282480000|2022-01-27 11:21:20||332.85||332.85||332.85||332.8|6
1643282530000|2022-01-27 11:22:10||332.8||332.8||332.8||332.8|1
1643282540000|2022-01-27 11:22:20||332.85||332.8||332.85||332.8|0
1643282550000|2022-01-27 11:22:30||332.75||332.75||332.8||332.75|0
1643282580000|2022-01-27 11:23:00||332.7||332.75||332.8||332.7|4
1643282590000|2022-01-27 11:23:10||332.8||332.8||332.8||332.8|0
1643282600000|2022-01-27 11:23:20||332.75||332.8||332.8||332.75|0
1643282620000|2022-01-27 11:23:40|||||||||1
1643282640000|2022-01-27 11:24:00||332.85||332.8||332.85||332.8|0
1643282650000|2022-01-27 11:24:10||332.85||332.8||332.85||332.8|0
1643282660000|2022-01-27 11:24:20||332.85||332.85||332.85||332.8|0
1643282670000|2022-01-27 11:24:30|||||||||1
1643282680000|2022-01-27 11:24:40||332.8||332.8||332.85||332.8|1
1643282690000|2022-01-27 11:24:50||332.85||332.85||332.85||332.85|0
1643282710000|2022-01-27 11:25:10||332.9||332.9||332.9||332.9|0
1643282720000|2022-01-27 11:25:20|||||||||1
1643282740000|2022-01-27 11:25:40||332.85||332.85||332.85||332.85|1
1643282760000|2022-01-27 11:26:00|333|332.8|333|332.85|333|332.85|333|332.8|0
1643282770000|2022-01-27 11:26:10|333.05|332.8|333.1|332.85|333.1|332.85|333.05|332.8|2
1643282780000|2022-01-27 11:26:20|333.05||333.05||333.1||333.05||0
1643282790000|2022-01-27 11:26:30|333.1||333.1||333.1||333.1||0
1643282800000|2022-01-27 11:26:40|333.05||333.05||333.05||333.05||0
1643282850000|2022-01-27 11:27:30||332.9||332.85||332.9||332.85|0
1643282860000|2022-01-27 11:27:40|||||||||1
1643282870000|2022-01-27 11:27:50|333||333||333||333||0
1643282880000|2022-01-27 11:28:00|||||||||1
1643282890000|2022-01-27 11:28:10|||||||||1
1643282900000|2022-01-27 11:28:20|333.05||333.05||333.1||333.05||1
1643282920000|2022-01-27 11:28:40||332.9||332.9||332.9||332.9|0
1643282940000|2022-01-27 11:29:00|333.1|332.95|333.15|333|333.15|333|333.1|332.95|1
1643282950000|2022-01-27 11:29:10|333.2|333.05|333.2|333|333.2|333.05|333.15|333|3
1643282960000|2022-01-27 11:29:20|333.15|333.05|333.2|333.05|333.2|333.05|333.15|333|1
1643282970000|2022-01-27 11:29:30|333.25|333|333.25|333.1|333.3|333.1|333.25|333|0
1643282980000|2022-01-27 11:29:40||333.05||333.05||333.05||333.05|0
1643282990000|2022-01-27 11:29:50||333||333.05||333.05||333|0
1643283020000|2022-01-27 11:30:20|333.2||333.2||333.2||333.2||0
1643283030000|2022-01-27 11:30:30|333.15|333|333.15|333|333.15|333|333.15|333|3
1643283040000|2022-01-27 11:30:40|333.2|332.95|333.15|333|333.2|333|333.15|332.95|0
1643283050000|2022-01-27 11:30:50|333.1|332.95|333.15|332.95|333.15|333|333.1|332.95|0
1643283060000|2022-01-27 11:31:00||333||332.95||333||332.95|0
1643283070000|2022-01-27 11:31:10|333.2|333|333.2|333|333.2|333|333.2|333|0
1643283080000|2022-01-27 11:31:20|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643283090000|2022-01-27 11:31:30|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643283100000|2022-01-27 11:31:40|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643283110000|2022-01-27 11:31:50|333.15|333.05|333.15|333|333.2|333.05|333.15|333|0
1643283120000|2022-01-27 11:32:00|333.1|332.95|333.2|333.05|333.2|333.05|333.1|332.95|0
1643283130000|2022-01-27 11:32:10|333.15|333|333.2|333.05|333.2|333.05|333.15|333|0
1643283140000|2022-01-27 11:32:20|333.15|333|333.25|333.05|333.25|333.05|333.15|333|0
1643283150000|2022-01-27 11:32:30|333.2||333.25||333.25||333.2||0
1643283160000|2022-01-27 11:32:40|333.2||333.2||333.2||333.2||0
1643283170000|2022-01-27 11:32:50|333.25||333.25||333.25||333.2||0
1643283180000|2022-01-27 11:33:00|333.2||333.2||333.2||333.2||0
1643283190000|2022-01-27 11:33:10|333.25||333.25||333.25||333.25||0
1643283200000|2022-01-27 11:33:20|333.2|333|333.15|333|333.2|333|333.15|333|1
1643283210000|2022-01-27 11:33:30|333.1|332.95|333.15|332.95|333.15|333|333.1|332.95|1
1643283220000|2022-01-27 11:33:40|333.2|333|333.2|333|333.2|333.05|333.2|332.95|1
1643283230000|2022-01-27 11:33:50||333.05||333||333.05||333|0
1643283240000|2022-01-27 11:34:00|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643283250000|2022-01-27 11:34:10|333.15||333.2||333.2||333.15||4
1643283260000|2022-01-27 11:34:20|333.15||333.2||333.2||333.15||0
1643283270000|2022-01-27 11:34:30|333.15|332.95|333.15|332.95|333.2|333|333.15|332.95|0
1643283280000|2022-01-27 11:34:40|333.1|333|333.15|333|333.15|333|333.1|332.95|0
1643283290000|2022-01-27 11:34:50||332.95||332.95||333||332.95|0
1643283300000|2022-01-27 11:35:00|333.1||333.1||333.1||333.1||0
1643283310000|2022-01-27 11:35:10|333.15|333|333.15|333|333.15|333|333.1|333|0
1643283320000|2022-01-27 11:35:20|333.1|332.95|333.15|332.95|333.15|333|333.1|332.95|0
1643283330000|2022-01-27 11:35:30||333||332.95||333||332.95|0
1643283340000|2022-01-27 11:35:40||333||332.95||333||332.95|0
1643283350000|2022-01-27 11:35:50||333||333||333||332.95|0
1643283360000|2022-01-27 11:36:00|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333|0
1643283370000|2022-01-27 11:36:10|333.2||333.2||333.25||333.2||0
1643283380000|2022-01-27 11:36:20|333.25||333.25||333.25||333.25||0
1643283400000|2022-01-27 11:36:40|333.2||333.25||333.25||333.2||2
1643283410000|2022-01-27 11:36:50|333.2||333.25||333.25||333.2||0
1643283430000|2022-01-27 11:37:10|||||||||49
1643283440000|2022-01-27 11:37:20|333.2|333|333.15|333|333.2|333|333.15|333|3
1643283450000|2022-01-27 11:37:30|333.2||333.2||333.2||333.2||4
1643283460000|2022-01-27 11:37:40|333.15|333.05|333.15|333|333.2|333.05|333.15|333|0
1643283470000|2022-01-27 11:37:50|333.2|333.05|333.2|333|333.2|333.05|333.2|333|6
1643283480000|2022-01-27 11:38:00|333.15||333.15||333.2||333.15||0
1643283490000|2022-01-27 11:38:10|333.2|332.95|333.15|332.95|333.2|332.95|333.15|332.95|0
1643283500000|2022-01-27 11:38:20||333||332.95||333||332.95|0
1643283510000|2022-01-27 11:38:30|333.1|333|333.15|332.95|333.15|333|333.1|332.95|0
1643283520000|2022-01-27 11:38:40|333.1|332.9|333|332.85|333.1|332.9|333|332.85|0
1643283530000|2022-01-27 11:38:50|332.95|332.8|332.95|332.75|333|332.8|332.95|332.75|0
1643283540000|2022-01-27 11:39:00|332.9|332.8|332.95|332.75|332.95|332.8|332.9|332.75|0
1643283550000|2022-01-27 11:39:10|332.9|332.8|332.95|332.75|332.95|332.8|332.9|332.75|0
1643283560000|2022-01-27 11:39:20|332.9|332.7|332.9|332.7|332.95|332.75|332.9|332.7|0
1643283570000|2022-01-27 11:39:30|332.95|332.75|332.8|332.65|332.95|332.75|332.8|332.65|11
1643283580000|2022-01-27 11:39:40|332.85|332.6|332.8|332.65|332.85|332.65|332.8|332.6|0
1643283590000|2022-01-27 11:39:50|332.85|332.6|332.85|332.65|332.85|332.65|332.85|332.6|0
1643283600000|2022-01-27 11:40:00|332.8|332.6|332.85|332.65|332.85|332.65|332.8|332.6|0
1643283610000|2022-01-27 11:40:10|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.6|1
1643283620000|2022-01-27 11:40:20|332.9|332.6|332.85|332.65|332.9|332.65|332.85|332.6|0
1643283630000|2022-01-27 11:40:30|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.65|0
1643283640000|2022-01-27 11:40:40|332.8||332.85||332.85||332.8||0
1643283650000|2022-01-27 11:40:50|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|0
1643283660000|2022-01-27 11:41:00|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|0
1643283670000|2022-01-27 11:41:10||332.7||332.65||332.7||332.65|0
1643283680000|2022-01-27 11:41:20|332.8||332.85||332.85||332.8||0
1643283690000|2022-01-27 11:41:30|332.9|332.7|332.9|332.7|332.9|332.75|332.9|332.7|0
1643283700000|2022-01-27 11:41:40|332.85||332.9||332.9||332.85||0
1643283720000|2022-01-27 11:42:00||332.75||332.7||332.75||332.7|0
1643283730000|2022-01-27 11:42:10||332.75||332.7||332.75||332.7|0
1643283740000|2022-01-27 11:42:20|332.95|332.75|332.9|332.75|332.95|332.75|332.9|332.75|0
1643283770000|2022-01-27 11:42:50|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.75|0
1643283780000|2022-01-27 11:43:00|333|332.85|333|332.85|333|332.85|333|332.8|2
1643283790000|2022-01-27 11:43:10|333.05|332.8|333|332.8|333.05|332.85|333|332.8|0
1643283800000|2022-01-27 11:43:20|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.85|0
1643283810000|2022-01-27 11:43:30|333||333.05||333.05||333||0
1643283820000|2022-01-27 11:43:40|333||333||333||333||0
1643283830000|2022-01-27 11:43:50|333.05||333.05||333.05||333.05||0
1643283840000|2022-01-27 11:44:00|333||333||333||333||0
1643283850000|2022-01-27 11:44:10|332.95|332.75|333|332.8|333|332.8|332.95|332.75|3
1643283860000|2022-01-27 11:44:20||332.85||332.85||332.85||332.8|0
1643283870000|2022-01-27 11:44:30||332.8||332.8||332.8||332.8|0
1643283880000|2022-01-27 11:44:40|332.95||333||333||332.95||0
1643283890000|2022-01-27 11:44:50||332.85||332.8||332.85||332.8|0
1643283900000|2022-01-27 11:45:00|332.95|332.85|332.95|332.8|333|332.85|332.95|332.75|0
1643283910000|2022-01-27 11:45:10|333|332.85|333|332.8|333|332.85|332.95|332.8|0
1643283920000|2022-01-27 11:45:20|332.95|332.85|333|332.8|333|332.85|332.95|332.8|0
1643283930000|2022-01-27 11:45:30|332.95||332.95||333||332.95||0
1643283940000|2022-01-27 11:45:40|332.9|332.75|332.9|332.7|332.9|332.75|332.9|332.7|1
1643283950000|2022-01-27 11:45:50|332.85|332.75|332.85|332.7|332.9|332.75|332.85|332.7|0
1643283960000|2022-01-27 11:46:00|332.9|332.65|332.85|332.65|332.9|332.7|332.85|332.65|0
1643283970000|2022-01-27 11:46:10||332.7||332.65||332.7||332.65|0
1643283980000|2022-01-27 11:46:20||332.7||332.65||332.7||332.65|0
1643283990000|2022-01-27 11:46:30|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.65|0
1643284000000|2022-01-27 11:46:40|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|0
1643284010000|2022-01-27 11:46:50|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.65|0
1643284030000|2022-01-27 11:47:10|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.75|0
1643284040000|2022-01-27 11:47:20|333|332.8|333|332.8|333|332.8|333|332.8|0
1643284060000|2022-01-27 11:47:40|332.95|332.85|333|332.8|333|332.85|332.95|332.75|0
1643284090000|2022-01-27 11:48:10||332.75||332.8||332.8||332.75|0
1643284100000|2022-01-27 11:48:20|333.05|332.85|333.1|332.85|333.1|332.85|333.05|332.85|0
1643284110000|2022-01-27 11:48:30|333.15||333.15||333.15||333.15||0
1643284120000|2022-01-27 11:48:40|333.1||333.05||333.1||333.05||0
1643284130000|2022-01-27 11:48:50|333.1||333.1||333.1||333.1||0
1643284150000|2022-01-27 11:49:10|333.05||333.05||333.05||333.05||0
1643284160000|2022-01-27 11:49:20||332.9||332.9||332.9||332.9|0
1643284170000|2022-01-27 11:49:30|333.1||333.1||333.1||333.1||0
1643284200000|2022-01-27 11:50:00|333.05||333.05||333.05||333.05||0
1643284210000|2022-01-27 11:50:10|333.1|332.95|333.15|332.95|333.15|332.95|333.1|332.9|0
1643284220000|2022-01-27 11:50:20|333.2|333|333.2|333.05|333.25|333.05|333.2|332.95|1
1643284230000|2022-01-27 11:50:30|333.25||333.25||333.25||333.25||0
1643284260000|2022-01-27 11:51:00|333.2||333.25||333.25||333.2||6
1643284270000|2022-01-27 11:51:10|333.3|333.1|333.3|333.15|333.3|333.15|333.3|333.1|0
1643284280000|2022-01-27 11:51:20|333.25|333.1|333.3|333.1|333.3|333.15|333.25|333.1|2
1643284290000|2022-01-27 11:51:30|333.25|333.15|333.3|333.15|333.3|333.15|333.25|333.15|0
1643284300000|2022-01-27 11:51:40|333.25|333.1|333.25|333.1|333.25|333.15|333.25|333.1|1
1643284310000|2022-01-27 11:51:50|333.3||333.25||333.3||333.25||2
1643284320000|2022-01-27 11:52:00|333.3||333.3||333.3||333.25||0
1643284330000|2022-01-27 11:52:10|333.25||333.25||333.25||333.25||0
1643284340000|2022-01-27 11:52:20|333.3||333.3||333.3||333.25||0
1643284350000|2022-01-27 11:52:30|333.25||333.3||333.3||333.25||0
1643284360000|2022-01-27 11:52:40|333.25|333.15|333.35|333.15|333.35|333.15|333.25|333.1|0
1643284370000|2022-01-27 11:52:50|333.3|333.1|333.25|333.1|333.3|333.15|333.25|333.1|6
1643284380000|2022-01-27 11:53:00|333.3||333.25||333.3||333.25||0
1643284400000|2022-01-27 11:53:20||333.05||333.05||333.05||333.05|3
1643284420000|2022-01-27 11:53:40|333.2|333|333.15|333|333.2|333|333.15|333|0
1643284430000|2022-01-27 11:53:50|333.2||333.15||333.2||333.15||0
1643284440000|2022-01-27 11:54:00|333.2|333.05|333.15|333|333.2|333.05|333.15|333|1
1643284450000|2022-01-27 11:54:10|333.2|333.05|333.25|333.05|333.25|333.05|333.15|333|0
1643284460000|2022-01-27 11:54:20|333.2||333.2||333.2||333.2||0
1643284470000|2022-01-27 11:54:30|333.25||333.25||333.25||333.25||0
1643284500000|2022-01-27 11:55:00|333.2|333|333.15|333|333.2|333|333.15|333|1
1643284510000|2022-01-27 11:55:10|333.2||333.2||333.2||333.15||0
1643284520000|2022-01-27 11:55:20|333.15|333.05|333.2|333|333.2|333.05|333.15|333|1
1643284530000|2022-01-27 11:55:30|333.15||333.2||333.2||333.15||0
1643284540000|2022-01-27 11:55:40|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.95|0
1643284550000|2022-01-27 11:55:50|333.2|333|333.15|332.95|333.2|333|333.1|332.95|1
1643284560000|2022-01-27 11:56:00|333.1||333.1||333.15||333.1||0
1643284570000|2022-01-27 11:56:10|333.15|332.9|333.05|332.9|333.15|332.9|333.05|332.9|3
1643284580000|2022-01-27 11:56:20|333.1|332.95|333.15|333|333.2|333|333.05|332.9|11
1643284590000|2022-01-27 11:56:30|333.2|332.95|333.2|333|333.2|333|333.2|332.95|0
1643284610000|2022-01-27 11:56:50|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333|2
1643284630000|2022-01-27 11:57:10|333.3|333.1|333.3|333.15|333.3|333.15|333.25|333.05|3
1643284640000|2022-01-27 11:57:20||333.1||333.1||333.15||333.1|0
1643284650000|2022-01-27 11:57:30|333.25|333.15|333.35|333.2|333.35|333.2|333.25|333.15|0
1643284660000|2022-01-27 11:57:40|333.4|333.25|333.4|333.25|333.4|333.25|333.35|333.2|1
1643284670000|2022-01-27 11:57:50|333.45|333.2|333.35|333.2|333.45|333.25|333.35|333.2|0
1643284680000|2022-01-27 11:58:00|333.4|333.25|333.45|333.25|333.45|333.25|333.4|333.25|0
1643284690000|2022-01-27 11:58:10|333.4||333.4||333.45||333.4||0
1643284700000|2022-01-27 11:58:20|333.35|333.2|333.45|333.25|333.45|333.25|333.35|333.2|1
1643284710000|2022-01-27 11:58:30|333.4|333.2|333.4|333.25|333.4|333.25|333.4|333.2|0
1643284720000|2022-01-27 11:58:40|333.45||333.45||333.45||333.45||1
1643284740000|2022-01-27 11:59:00|333.4||333.45||333.45||333.4||0
1643284750000|2022-01-27 11:59:10|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.25|0
1643284760000|2022-01-27 11:59:20|333.45|333.25|333.45|333.25|333.45|333.25|333.45|333.25|0
1643284790000|2022-01-27 11:59:50|333.5|333.3|333.45|333.3|333.5|333.3|333.45|333.3|0
1643284800000|2022-01-27 12:00:00|333.6|333.45|333.65|333.45|333.65|333.5|333.6|333.45|21
1643284810000|2022-01-27 12:00:10|333.6|333.5|333.65|333.45|333.65|333.5|333.6|333.45|0
1643284820000|2022-01-27 12:00:20|333.6|333.5|333.6|333.45|333.65|333.5|333.6|333.45|2
1643284830000|2022-01-27 12:00:30|333.55|333.4|333.5|333.3|333.55|333.4|333.45|333.3|2
1643284840000|2022-01-27 12:00:40|333.45|333.4|333.55|333.4|333.55|333.4|333.45|333.4|4
1643284850000|2022-01-27 12:00:50|333.6|333.45|333.65|333.45|333.65|333.45|333.6|333.45|3
1643284860000|2022-01-27 12:01:00|333.6|333.4|333.65|333.4|333.65|333.45|333.6|333.4|13
1643284870000|2022-01-27 12:01:10|333.6|333.45|333.65|333.45|333.65|333.5|333.6|333.4|3
1643284880000|2022-01-27 12:01:20||333.5||333.5||333.5||333.45|0
1643284900000|2022-01-27 12:01:40|333.6|333.45|333.65|333.45|333.65|333.45|333.6|333.45|3
1643284910000|2022-01-27 12:01:50|333.6|333.5|333.55|333.4|333.65|333.5|333.55|333.4|0
1643284920000|2022-01-27 12:02:00|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.35|2
1643284930000|2022-01-27 12:02:10|333.6|333.35|333.55|333.4|333.6|333.4|333.55|333.35|0
1643284940000|2022-01-27 12:02:20|333.5|333.35|333.45|333.2|333.5|333.35|333.45|333.2|1
1643284950000|2022-01-27 12:02:30||333.25||333.2||333.25||333.15|6
1643284970000|2022-01-27 12:02:50|333.5|333.25|333.45|333.25|333.5|333.3|333.45|333.25|0
1643284980000|2022-01-27 12:03:00|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|0
1643284990000|2022-01-27 12:03:10|333.5||333.45||333.5||333.45||0
1643285000000|2022-01-27 12:03:20|333.5||333.45||333.5||333.45||0
1643285010000|2022-01-27 12:03:30|333.5||333.45||333.5||333.45||0
1643285020000|2022-01-27 12:03:40|333.5||333.45||333.5||333.45||0
1643285030000|2022-01-27 12:03:50|333.5|333.2|333.45|333.2|333.5|333.2|333.45|333.2|1
1643285040000|2022-01-27 12:04:00|333.5|333.25|333.45|333.25|333.5|333.25|333.45|333.25|0
1643285050000|2022-01-27 12:04:10|333.5||333.5||333.5||333.5||0
1643285060000|2022-01-27 12:04:20|333.45||333.5||333.5||333.45||0
1643285080000|2022-01-27 12:04:40|333.45||333.5||333.5||333.45||0
1643285090000|2022-01-27 12:04:50|333.45||333.5||333.5||333.45||0
1643285100000|2022-01-27 12:05:00|333.45|333.2|333.45|333.2|333.5|333.2|333.45|333.2|0
1643285120000|2022-01-27 12:05:20||333.15||333.15||333.15||333.15|0
1643285130000|2022-01-27 12:05:30||333.2||333.2||333.2||333.15|0
1643285140000|2022-01-27 12:05:40|333.5||333.45||333.5||333.45||0
1643285150000|2022-01-27 12:05:50|333.5||333.5||333.5||333.45||0
1643285160000|2022-01-27 12:06:00|333.45||333.45||333.5||333.45||0
1643285180000|2022-01-27 12:06:20|333.5||333.45||333.5||333.45||0
1643285190000|2022-01-27 12:06:30|333.5||333.45||333.5||333.45||0
1643285200000|2022-01-27 12:06:40|333.5|333.25|333.45|333.25|333.5|333.25|333.45|333.25|0
1643285210000|2022-01-27 12:06:50|333.5||333.5||333.5||333.45||0
1643285250000|2022-01-27 12:07:30|333.45||333.5||333.5||333.45||0
1643285260000|2022-01-27 12:07:40|333.45||333.5||333.5||333.45||0
1643285270000|2022-01-27 12:07:50|333.45||333.45||333.5||333.45||0
1643285280000|2022-01-27 12:08:00||333.2||333.2||333.2||333.2|0
1643285290000|2022-01-27 12:08:10||333.15||333.2||333.2||333.15|1
1643285300000|2022-01-27 12:08:20||333.15||333.2||333.2||333.15|0
1643285310000|2022-01-27 12:08:30||333.15||333.15||333.15||333.15|0
1643285320000|2022-01-27 12:08:40||333.2||333.2||333.2||333.15|0
1643285330000|2022-01-27 12:08:50||333.25||333.25||333.25||333.25|0
1643285350000|2022-01-27 12:09:10|333.4||333.4||333.4||333.4||0
1643285360000|2022-01-27 12:09:20|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.15|1
1643285390000|2022-01-27 12:09:50|333.45|333.25|333.45|333.3|333.5|333.3|333.45|333.25|0
1643285400000|2022-01-27 12:10:00|333.5|333.25|333.55|333.35|333.55|333.35|333.45|333.25|1
1643285410000|2022-01-27 12:10:10||333.4||333.4||333.4||333.35|0
1643285420000|2022-01-27 12:10:20|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.35|5
1643285430000|2022-01-27 12:10:30|333.5||333.55||333.55||333.5||0
1643285440000|2022-01-27 12:10:40||333.4||333.4||333.4||333.35|0
1643285450000|2022-01-27 12:10:50|333.6||333.6||333.6||333.55||0
1643285460000|2022-01-27 12:11:00|333.55|333.45|333.55|333.4|333.6|333.45|333.55|333.4|0
1643285470000|2022-01-27 12:11:10|333.6||333.55||333.6||333.55||0
1643285480000|2022-01-27 12:11:20|333.5|333.35|333.6|333.45|333.6|333.45|333.5|333.35|6
1643285490000|2022-01-27 12:11:30|333.65|333.5|333.65|333.5|333.65|333.5|333.6|333.5|0
1643285500000|2022-01-27 12:11:40|333.6|333.45|333.6|333.45|333.65|333.45|333.6|333.45|0
1643285510000|2022-01-27 12:11:50|333.65|333.5|333.65|333.45|333.65|333.5|333.65|333.45|1
1643285520000|2022-01-27 12:12:00|333.6|333.5|333.65|333.5|333.65|333.5|333.6|333.45|0
1643285530000|2022-01-27 12:12:10|333.6|333.4|333.65|333.5|333.65|333.5|333.6|333.4|7
1643285540000|2022-01-27 12:12:20||333.45||333.45||333.5||333.45|3
1643285550000|2022-01-27 12:12:30|333.7|333.5|333.7|333.55|333.7|333.55|333.7|333.5|0
1643285560000|2022-01-27 12:12:40|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|3
1643285570000|2022-01-27 12:12:50|333.65||333.7||333.7||333.65||0
1643285580000|2022-01-27 12:13:00|333.65|333.55|333.7|333.55|333.7|333.55|333.65|333.55|1
1643285590000|2022-01-27 12:13:10|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|0
1643285600000|2022-01-27 12:13:20|333.65|333.55|333.75|333.55|333.75|333.55|333.65|333.55|1
1643285610000|2022-01-27 12:13:30|333.7|333.5|333.65|333.5|333.75|333.5|333.65|333.5|0
1643285620000|2022-01-27 12:13:40|333.7||333.7||333.7||333.65||2
1643285630000|2022-01-27 12:13:50|333.75|333.55|333.75|333.6|333.75|333.6|333.65|333.5|24
1643285640000|2022-01-27 12:14:00|333.7|333.55|333.7|333.55|333.75|333.55|333.7|333.55|3
1643285650000|2022-01-27 12:14:10|333.75||333.75||333.75||333.7||0
1643285660000|2022-01-27 12:14:20|333.7||333.7||333.7||333.7||1
1643285670000|2022-01-27 12:14:30|333.75|333.6|333.8|333.65|333.8|333.65|333.7|333.55|7
1643285680000|2022-01-27 12:14:40|333.85|333.6|333.8|333.65|333.85|333.65|333.8|333.6|2
1643285690000|2022-01-27 12:14:50||333.6||333.6||333.6||333.6|1
1643285700000|2022-01-27 12:15:00|333.75|333.65|333.85|333.65|333.85|333.65|333.75|333.6|0
1643285710000|2022-01-27 12:15:10|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|1
1643285720000|2022-01-27 12:15:20|333.85||333.85||333.85||333.85||0
1643285730000|2022-01-27 12:15:30|333.8|333.65|333.85|333.65|333.85|333.65|333.8|333.65|1
1643285740000|2022-01-27 12:15:40|333.8|333.7|333.8|333.65|333.85|333.7|333.8|333.65|0
1643285750000|2022-01-27 12:15:50|333.85|333.6|333.8|333.6|333.85|333.65|333.75|333.6|0
1643285760000|2022-01-27 12:16:00|333.75||333.75||333.8||333.75||0
1643285780000|2022-01-27 12:16:20|333.7|333.55|333.75|333.55|333.75|333.55|333.7|333.55|5
1643285790000|2022-01-27 12:16:30|333.7|333.6|333.75|333.6|333.75|333.6|333.7|333.6|0
1643285800000|2022-01-27 12:16:40|333.7|333.55|333.7|333.5|333.75|333.55|333.7|333.5|1
1643285820000|2022-01-27 12:17:00|333.75|333.55|333.75|333.55|333.75|333.55|333.7|333.55|0
1643285830000|2022-01-27 12:17:10|333.7|333.6|333.75|333.55|333.75|333.6|333.7|333.55|0
1643285840000|2022-01-27 12:17:20|333.7||333.75||333.75||333.7||0
1643285860000|2022-01-27 12:17:40|333.7||333.7||333.7||333.7||0
1643285870000|2022-01-27 12:17:50||333.5||333.5||333.5||333.5|1
1643285880000|2022-01-27 12:18:00|333.65||333.7||333.7||333.65||0
1643285890000|2022-01-27 12:18:10|333.65|333.45|333.65|333.5|333.7|333.5|333.65|333.45|0
1643285900000|2022-01-27 12:18:20||333.45||333.45||333.45||333.45|32
1643285910000|2022-01-27 12:18:30|333.6|333.4|333.6|333.4|333.65|333.4|333.6|333.4|0
1643285930000|2022-01-27 12:18:50|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.35|0
1643285940000|2022-01-27 12:19:00|333.6|333.4|333.6|333.35|333.6|333.4|333.55|333.35|0
1643285950000|2022-01-27 12:19:10|333.55||333.6||333.6||333.55||0
1643285960000|2022-01-27 12:19:20|333.55|333.4|333.55|333.4|333.55|333.45|333.55|333.4|0
1643285970000|2022-01-27 12:19:30|333.6|333.35|333.6|333.4|333.6|333.4|333.6|333.35|0
1643285980000|2022-01-27 12:19:40|333.55|333.35|333.55|333.35|333.55|333.4|333.55|333.35|0
1643285990000|2022-01-27 12:19:50|333.5|333.3|333.5|333.3|333.55|333.3|333.5|333.3|0
1643286000000|2022-01-27 12:20:00|333.55|333.35|333.55|333.35|333.55|333.4|333.5|333.35|0
1643286020000|2022-01-27 12:20:20|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.4|0
1643286030000|2022-01-27 12:20:30|333.55|333.35|333.55|333.35|333.6|333.35|333.55|333.35|2
1643286060000|2022-01-27 12:21:00|333.6|333.4|333.55|333.4|333.6|333.4|333.55|333.35|2
1643286080000|2022-01-27 12:21:20|333.6|333.35|333.55|333.35|333.6|333.4|333.55|333.35|2
1643286090000|2022-01-27 12:21:30|333.6|333.4|333.55|333.4|333.6|333.4|333.55|333.4|0
1643286100000|2022-01-27 12:21:40|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|2
1643286110000|2022-01-27 12:21:50|333.55||333.55||333.55||333.55||0
1643286120000|2022-01-27 12:22:00|333.5|333.3|333.5|333.35|333.5|333.35|333.5|333.3|0
1643286140000|2022-01-27 12:22:20|333.45|333.3|333.55|333.35|333.55|333.4|333.45|333.3|2
1643286150000|2022-01-27 12:22:30|333.5|333.3|333.45|333.25|333.5|333.3|333.4|333.25|0
1643286170000|2022-01-27 12:22:50|333.4|333.2|333.35|333.2|333.4|333.2|333.35|333.15|1
1643286180000|2022-01-27 12:23:00|333.4|333.15|333.35|333.15|333.4|333.2|333.35|333.15|0
1643286190000|2022-01-27 12:23:10|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.2|0
1643286200000|2022-01-27 12:23:20|333.3|333.15|333.3|333.15|333.35|333.15|333.3|333.15|5
1643286210000|2022-01-27 12:23:30|333.35|333.1|333.35|333.2|333.35|333.2|333.3|333.1|3
1643286220000|2022-01-27 12:23:40|333.4|333.15|333.4|333.25|333.4|333.25|333.4|333.15|1
1643286230000|2022-01-27 12:23:50|333.35|333.2|333.4|333.2|333.4|333.25|333.35|333.2|0
1643286240000|2022-01-27 12:24:00|333.35|333.25|333.35|333.15|333.4|333.25|333.35|333.15|0
1643286250000|2022-01-27 12:24:10||333.2||333.15||333.2||333.15|0
1643286260000|2022-01-27 12:24:20|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|0
1643286270000|2022-01-27 12:24:30||333.2||333.15||333.2||333.15|0
1643286280000|2022-01-27 12:24:40||333.2||333.15||333.2||333.15|0
1643286290000|2022-01-27 12:24:50|333.3|333.2|333.3|333.15|333.3|333.2|333.25|333.1|1
1643286300000|2022-01-27 12:25:00|333.35|333.2|333.35|333.15|333.4|333.2|333.35|333.15|2
1643286310000|2022-01-27 12:25:10|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.15|0
1643286320000|2022-01-27 12:25:20||333.15||333.2||333.2||333.15|0
1643286330000|2022-01-27 12:25:30||333.15||333.2||333.2||333.15|0
1643286340000|2022-01-27 12:25:40||333.15||333.15||333.2||333.15|0
1643286350000|2022-01-27 12:25:50|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.15|0
1643286370000|2022-01-27 12:26:10|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|0
1643286380000|2022-01-27 12:26:20|333.35|333.2|333.35|333.2|333.4|333.25|333.35|333.2|0
1643286390000|2022-01-27 12:26:30|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|0
1643286400000|2022-01-27 12:26:40|333.4|333.15|333.4|333.25|333.4|333.25|333.4|333.15|1
1643286410000|2022-01-27 12:26:50|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|1
1643286420000|2022-01-27 12:27:00|333.55|333.3|333.45|333.3|333.55|333.35|333.45|333.3|1
1643286430000|2022-01-27 12:27:10||333.25||333.25||333.25||333.25|1
1643286440000|2022-01-27 12:27:20|333.4||333.45||333.45||333.4||0
1643286450000|2022-01-27 12:27:30|333.4||333.4||333.45||333.4||0
1643286460000|2022-01-27 12:27:40|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|1
1643286470000|2022-01-27 12:27:50||333.25||333.25||333.25||333.2|0
1643286480000|2022-01-27 12:28:00|333.45|333.2|333.4|333.2|333.45|333.25|333.4|333.2|0
1643286490000|2022-01-27 12:28:10|333.45|333.25|333.45|333.3|333.45|333.3|333.45|333.25|0
1643286500000|2022-01-27 12:28:20||333.25||333.25||333.25||333.25|1
1643286530000|2022-01-27 12:28:50|333.5|333.3|333.5|333.35|333.5|333.35|333.5|333.3|0
1643286540000|2022-01-27 12:29:00|333.45|333.3|333.45|333.25|333.5|333.3|333.45|333.25|1
1643286550000|2022-01-27 12:29:10|333.5||333.45||333.5||333.45||0
1643286560000|2022-01-27 12:29:20|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|0
1643286570000|2022-01-27 12:29:30|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|0
1643286580000|2022-01-27 12:29:40|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|0
1643286590000|2022-01-27 12:29:50|333.5||333.45||333.5||333.45||0
1643286600000|2022-01-27 12:30:00|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|0
1643286610000|2022-01-27 12:30:10|333.5|333.3|333.45|333.3|333.5|333.3|333.45|333.25|0
1643286620000|2022-01-27 12:30:20|333.5|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1643286630000|2022-01-27 12:30:30|333.45|333.25|333.5|333.25|333.5|333.25|333.45|333.25|0
1643286640000|2022-01-27 12:30:40||333.3||333.3||333.3||333.3|0
1643286650000|2022-01-27 12:30:50|333.45||333.5||333.5||333.45||0
1643286660000|2022-01-27 12:31:00|333.45|333.35|333.55|333.35|333.55|333.35|333.45|333.35|0
1643286670000|2022-01-27 12:31:10|333.6|333.4|333.55|333.4|333.6|333.4|333.55|333.4|0
1643286680000|2022-01-27 12:31:20|333.5|333.35|333.45|333.25|333.5|333.4|333.45|333.25|1
1643286700000|2022-01-27 12:31:40|333.5||333.45||333.5||333.45||0
1643286710000|2022-01-27 12:31:50|333.4|333.2|333.4|333.2|333.4|333.25|333.4|333.2|0
1643286720000|2022-01-27 12:32:00|333.45|333.25|333.45|333.25|333.45|333.25|333.45|333.25|0
1643286730000|2022-01-27 12:32:10||333.2||333.2||333.25||333.2|0
1643286740000|2022-01-27 12:32:20||333.25||333.25||333.25||333.25|0
1643286750000|2022-01-27 12:32:30|333.4|333.2|333.35|333.2|333.4|333.25|333.35|333.2|0
1643286770000|2022-01-27 12:32:50||333.15||333.15||333.15||333.15|0
1643286780000|2022-01-27 12:33:00|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|0
1643286790000|2022-01-27 12:33:10|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643286800000|2022-01-27 12:33:20|333.25|333.05|333.25|333.05|333.3|333.05|333.25|333.05|0
1643286820000|2022-01-27 12:33:40|333.2||333.25||333.25||333.2||0
1643286850000|2022-01-27 12:34:10||333.1||333.05||333.1||333.05|0
1643286860000|2022-01-27 12:34:20|333.3|333.1|333.3|333.1|333.35|333.15|333.25|333.1|13
1643286870000|2022-01-27 12:34:30|333.25|333.05|333.15|333|333.3|333.05|333.15|333|0
1643286880000|2022-01-27 12:34:40|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|0
1643286890000|2022-01-27 12:34:50|333.05|332.9|333.05|332.9|333.1|332.95|333.05|332.9|0
1643286900000|2022-01-27 12:35:00|333.1|332.95|333.1|332.9|333.1|332.95|333.05|332.9|0
1643286910000|2022-01-27 12:35:10|333.05|332.95|333.15|332.95|333.15|332.95|333.05|332.95|0
1643286920000|2022-01-27 12:35:20|333.05|332.9|333.05|332.85|333.05|332.9|333.05|332.85|4
1643286940000|2022-01-27 12:35:40|333.1|332.9|333.05|332.9|333.1|332.9|333.05|332.9|25
1643286950000|2022-01-27 12:35:50||332.85||332.85||332.85||332.85|0
1643286970000|2022-01-27 12:36:10|333|332.8|333|332.85|333|332.85|332.95|332.8|0
1643286980000|2022-01-27 12:36:20|333.05||333.05||333.05||333.05||0
1643286990000|2022-01-27 12:36:30|333.1|332.9|333.1|332.9|333.1|332.95|333.1|332.9|6
1643287000000|2022-01-27 12:36:40|333.05|332.95|333.1|332.9|333.1|332.95|333.05|332.9|0
1643287010000|2022-01-27 12:36:50|333.05|332.95|333.15|333|333.15|333|333.05|332.9|1
1643287020000|2022-01-27 12:37:00|333.2|332.95|333.2|333|333.2|333|333.2|332.95|0
1643287030000|2022-01-27 12:37:10|333.15|332.95|333.15|333|333.2|333|333.15|332.95|0
1643287040000|2022-01-27 12:37:20|333.2|332.95|333.15|332.95|333.2|333|333.15|332.95|2
1643287050000|2022-01-27 12:37:30||333||333||333||332.95|0
1643287060000|2022-01-27 12:37:40|333.2|333.05|333.2|333.05|333.2|333.05|333.15|333.05|2
1643287070000|2022-01-27 12:37:50|333.25||333.3||333.3||333.25||1
1643287080000|2022-01-27 12:38:00|333.25||333.25||333.25||333.25||0
1643287090000|2022-01-27 12:38:10|333.2||333.2||333.25||333.2||2
1643287100000|2022-01-27 12:38:20|333.25||333.25||333.25||333.2||0
1643287110000|2022-01-27 12:38:30|333.2||333.25||333.25||333.2||0
1643287120000|2022-01-27 12:38:40|333.2||333.2||333.25||333.2||0
1643287130000|2022-01-27 12:38:50|333.25|333|333.25|333.05|333.25|333.05|333.15|333|0
1643287150000|2022-01-27 12:39:10|333.2|333|333.15|333|333.2|333|333.15|333|0
1643287160000|2022-01-27 12:39:20|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|0
1643287170000|2022-01-27 12:39:30|333.15|333|333.2|333|333.2|333|333.15|333|0
1643287180000|2022-01-27 12:39:40|333.15|332.95|333.15|332.95|333.2|332.95|333.15|332.95|2
1643287200000|2022-01-27 12:40:00|333.1||333.15||333.15||333.1||0
1643287210000|2022-01-27 12:40:10|333.1|333|333.15|333|333.15|333|333.1|333|0
1643287220000|2022-01-27 12:40:20|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|2
1643287230000|2022-01-27 12:40:30|333.15|333|333.2|333|333.2|333|333.15|333|0
1643287240000|2022-01-27 12:40:40|333.15||333.15||333.15||333.15||0
1643287250000|2022-01-27 12:40:50|333.2||333.15||333.2||333.15||0
1643287260000|2022-01-27 12:41:00|333.2|333.05|333.25|333.05|333.25|333.05|333.15|333.05|0
1643287270000|2022-01-27 12:41:10|333.3|333.1|333.25|333.1|333.3|333.1|333.25|333.1|2
1643287280000|2022-01-27 12:41:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|3
1643287290000|2022-01-27 12:41:30|333.15|333|333.1|332.95|333.15|333|333.1|332.95|6
1643287300000|2022-01-27 12:41:40|333.15|333|333.1|332.95|333.15|333|333.1|332.95|2
1643287310000|2022-01-27 12:41:50|333.15||333.1||333.15||333.1||2
1643287320000|2022-01-27 12:42:00|333.15|333|333.15|333|333.2|333.05|333.15|333|0
1643287330000|2022-01-27 12:42:10|333.2|333.05|333.2|333|333.2|333.05|333.15|333|0
1643287340000|2022-01-27 12:42:20|333.15|332.95|333.1|332.9|333.2|332.95|333.1|332.9|1
1643287350000|2022-01-27 12:42:30|333.15|332.95|333.1|332.95|333.15|332.95|333.1|332.95|0
1643287360000|2022-01-27 12:42:40|333.15|333|333.15|332.95|333.15|333|333.1|332.95|0
1643287370000|2022-01-27 12:42:50|333.1|333|333.15|332.95|333.15|333|333.1|332.95|0
1643287380000|2022-01-27 12:43:00|333.2|333|333.2|333|333.25|333.05|333.2|332.95|0
1643287390000|2022-01-27 12:43:10|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643287400000|2022-01-27 12:43:20|333.15||333.2||333.2||333.15||0
1643287410000|2022-01-27 12:43:30|333.15|333.05|333.15|333|333.15|333.05|333.15|333|0
1643287420000|2022-01-27 12:43:40|333.2||333.2||333.2||333.2||0
1643287430000|2022-01-27 12:43:50|333.15||333.2||333.2||333.15||0
1643287440000|2022-01-27 12:44:00||333.05||333||333.05||333|0
1643287450000|2022-01-27 12:44:10|333.25|333.05|333.2|333.05|333.25|333.05|333.2|333.05|0
1643287460000|2022-01-27 12:44:20|333.15|333|333.15|333|333.2|333.05|333.15|333|0
1643287470000|2022-01-27 12:44:30|333.2||333.15||333.2||333.15||0
1643287480000|2022-01-27 12:44:40|333.2||333.15||333.2||333.15||0
1643287490000|2022-01-27 12:44:50|333.2|332.95|333.1|332.9|333.2|332.95|333.05|332.9|0
1643287500000|2022-01-27 12:45:00|333.05|332.95|333.15|332.95|333.15|333|333.05|332.95|0
1643287510000|2022-01-27 12:45:10|333.2|333|333.25|333.05|333.25|333.05|333.2|332.95|0
1643287520000|2022-01-27 12:45:20|333.2||333.2||333.25||333.2||0
1643287530000|2022-01-27 12:45:30|333.25|333|333.15|333|333.25|333|333.15|333|4
1643287540000|2022-01-27 12:45:40|333.1|332.95|333.1|332.95|333.15|333|333.1|332.9|4
1643287550000|2022-01-27 12:45:50|333.15|333|333.15|332.95|333.15|333|333.1|332.95|0
1643287560000|2022-01-27 12:46:00|333.1||333.1||333.15||333.1||0
1643287570000|2022-01-27 12:46:10|333.15|333|333.15|332.95|333.15|333|333.1|332.95|0
1643287580000|2022-01-27 12:46:20||333||333||333||332.95|0
1643287600000|2022-01-27 12:46:40|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|2
1643287610000|2022-01-27 12:46:50|333.3|333.15|333.3|333.15|333.3|333.15|333.25|333.1|0
1643287620000|2022-01-27 12:47:00|333.35|333.1|333.35|333.15|333.35|333.15|333.35|333.1|0
1643287630000|2022-01-27 12:47:10|333.3|333.2|333.3|333.15|333.35|333.2|333.3|333.15|0
1643287640000|2022-01-27 12:47:20|333.35|333.1|333.35|333.15|333.35|333.15|333.3|333.1|0
1643287650000|2022-01-27 12:47:30|333.4|333.2|333.45|333.2|333.45|333.25|333.4|333.2|1
1643287660000|2022-01-27 12:47:40||333.25||333.2||333.25||333.2|0
1643287670000|2022-01-27 12:47:50||333.25||333.25||333.25||333.2|0
1643287680000|2022-01-27 12:48:00||333.2||333.25||333.25||333.2|0
1643287690000|2022-01-27 12:48:10|333.5|333.2|333.45|333.25|333.5|333.25|333.45|333.2|0
1643287710000|2022-01-27 12:48:30||333.2||333.25||333.25||333.2|0
1643287790000|2022-01-27 12:49:50||333.2||333.2||333.2||333.2|0
1643287800000|2022-01-27 12:50:00||333.25||333.2||333.25||333.2|0
1643287810000|2022-01-27 12:50:10||333.25||333.25||333.25||333.2|0
1643287820000|2022-01-27 12:50:20|333.5|333.2|333.45|333.25|333.5|333.25|333.45|333.2|0
1643287840000|2022-01-27 12:50:40|333.5||333.5||333.5||333.45||0
1643287860000|2022-01-27 12:51:00|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.3|0
1643287880000|2022-01-27 12:51:20|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.3|0
1643287890000|2022-01-27 12:51:30|333.5|333.3|333.55|333.3|333.55|333.3|333.5|333.3|0
1643287900000|2022-01-27 12:51:40|333.6|333.35|333.55|333.35|333.6|333.35|333.55|333.35|0
1643287910000|2022-01-27 12:51:50|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|0
1643287920000|2022-01-27 12:52:00|333.65|333.45|333.65|333.45|333.65|333.45|333.6|333.45|0
1643287930000|2022-01-27 12:52:10|333.6||333.65||333.65||333.6||0
1643287940000|2022-01-27 12:52:20|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|0
1643287950000|2022-01-27 12:52:30||333.55||333.55||333.55||333.55|0
1643287960000|2022-01-27 12:52:40|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|2
1643287970000|2022-01-27 12:52:50|333.65||333.7||333.7||333.65||0
1643287980000|2022-01-27 12:53:00|333.65||333.7||333.7||333.65||0
1643287990000|2022-01-27 12:53:10|333.75|333.55|333.75|333.55|333.75|333.55|333.7|333.5|0
1643288000000|2022-01-27 12:53:20|333.7|333.5|333.75|333.5|333.75|333.55|333.7|333.5|0
1643288010000|2022-01-27 12:53:30|333.7|333.55|333.75|333.55|333.75|333.6|333.7|333.55|0
1643288020000|2022-01-27 12:53:40|333.8|333.6|333.8|333.6|333.8|333.6|333.75|333.55|0
1643288030000|2022-01-27 12:53:50|333.85|333.65|333.8|333.65|333.85|333.65|333.75|333.6|1
1643288040000|2022-01-27 12:54:00||333.6||333.65||333.65||333.6|2
1643288050000|2022-01-27 12:54:10|333.75|333.55|333.8|333.65|333.8|333.65|333.75|333.55|5
1643288060000|2022-01-27 12:54:20|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|5
1643288070000|2022-01-27 12:54:30|333.8|333.55|333.75|333.6|333.8|333.6|333.75|333.55|1
1643288080000|2022-01-27 12:54:40|333.8||333.8||333.8||333.75||0
1643288090000|2022-01-27 12:54:50||333.65||333.6||333.65||333.6|0
1643288100000|2022-01-27 12:55:00|333.75||333.8||333.8||333.75||1
1643288110000|2022-01-27 12:55:10|333.85|333.65|333.8|333.65|333.85|333.65|333.8|333.65|0
1643288120000|2022-01-27 12:55:20|333.85|333.6|333.8|333.6|333.85|333.65|333.8|333.6|5
1643288160000|2022-01-27 12:56:00|333.85||333.85||333.85||333.8||0
1643288170000|2022-01-27 12:56:10|333.8||333.8||333.85||333.8||0
1643288180000|2022-01-27 12:56:20|333.85||333.8||333.85||333.8||0
1643288190000|2022-01-27 12:56:30|333.85||333.85||333.85||333.85||0
1643288200000|2022-01-27 12:56:40|333.8|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1643288210000|2022-01-27 12:56:50|333.85||333.85||333.85||333.8||0
1643288220000|2022-01-27 12:57:00|333.8||333.8||333.85||333.8||0
1643288230000|2022-01-27 12:57:10|333.85||333.85||333.85||333.85||0
1643288240000|2022-01-27 12:57:20|333.8|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1643288260000|2022-01-27 12:57:40|333.85|333.65|333.85|333.65|333.85|333.65|333.8|333.65|0
1643288290000|2022-01-27 12:58:10|333.8||333.85||333.85||333.8||0
1643288310000|2022-01-27 12:58:30|333.8||333.85||333.85||333.8||0
1643288320000|2022-01-27 12:58:40|333.8||333.85||333.85||333.8||0
1643288330000|2022-01-27 12:58:50|333.8||333.85||333.85||333.8||0
1643288340000|2022-01-27 12:59:00|333.8||333.8||333.85||333.8||0
1643288350000|2022-01-27 12:59:10|333.85|333.6|333.8|333.65|333.85|333.65|333.8|333.6|1
1643288360000|2022-01-27 12:59:20|333.85||333.85||333.85||333.8||0
1643288370000|2022-01-27 12:59:30|333.8|333.7|333.8|333.65|333.8|333.7|333.8|333.65|1
1643288380000|2022-01-27 12:59:40|333.85|333.6|333.85|333.65|333.85|333.7|333.8|333.6|3
1643288390000|2022-01-27 12:59:50|333.8|333.7|333.85|333.65|333.85|333.7|333.8|333.65|0
1643288400000|2022-01-27 13:00:00|333.9|333.7|333.9|333.7|333.9|333.75|333.85|333.7|1
1643288410000|2022-01-27 13:00:10|333.95|333.75|333.95|333.8|333.95|333.8|333.9|333.7|3
1643288420000|2022-01-27 13:00:20|333.9|333.75|333.9|333.75|333.95|333.75|333.9|333.7|4
1643288430000|2022-01-27 13:00:30|333.95|333.7|333.9|333.65|333.95|333.75|333.9|333.65|0
1643288440000|2022-01-27 13:00:40||333.6||333.65||333.65||333.6|1
1643288450000|2022-01-27 13:00:50||333.6||333.6||333.65||333.6|0
1643288460000|2022-01-27 13:01:00||333.65||333.6||333.65||333.6|0
1643288470000|2022-01-27 13:01:10|333.95|333.65|333.9|333.65|333.95|333.65|333.9|333.65|0
1643288480000|2022-01-27 13:01:20|333.95|333.75|333.95|333.7|333.95|333.75|333.9|333.7|0
1643288490000|2022-01-27 13:01:30|333.9||333.95||333.95||333.9||0
1643288500000|2022-01-27 13:01:40|333.9||333.95||333.95||333.9||0
1643288520000|2022-01-27 13:02:00||333.75||333.75||333.8||333.75|0
1643288530000|2022-01-27 13:02:10|333.9|333.8|333.95|333.75|333.95|333.8|333.9|333.75|0
1643288540000|2022-01-27 13:02:20||333.8||333.75||333.8||333.75|0
1643288550000|2022-01-27 13:02:30|333.9|333.7|333.95|333.75|333.95|333.8|333.9|333.7|0
1643288560000|2022-01-27 13:02:40|333.9|333.8|333.9|333.75|333.95|333.8|333.9|333.75|0
1643288570000|2022-01-27 13:02:50||333.7||333.75||333.75||333.7|0
1643288580000|2022-01-27 13:03:00|333.95|333.7|333.95|333.75|333.95|333.75|333.95|333.7|3
1643288590000|2022-01-27 13:03:10||333.8||333.75||333.8||333.75|0
1643288600000|2022-01-27 13:03:20||333.8||333.8||333.8||333.75|0
1643288620000|2022-01-27 13:03:40||333.75||333.8||333.8||333.75|1
1643288630000|2022-01-27 13:03:50|334|333.85|334|333.8|334|333.85|334|333.8|2
1643288640000|2022-01-27 13:04:00|333.95|333.75|334|333.8|334|333.8|333.95|333.75|0
1643288650000|2022-01-27 13:04:10|333.95|333.85|334|333.8|334|333.85|333.95|333.8|0
1643288660000|2022-01-27 13:04:20|333.95|333.75|333.9|333.7|333.95|333.75|333.9|333.7|0
1643288670000|2022-01-27 13:04:30|333.85|333.65|333.85|333.65|333.9|333.65|333.8|333.65|0
1643288680000|2022-01-27 13:04:40|333.9|333.7|333.85|333.7|333.9|333.75|333.85|333.65|0
1643288690000|2022-01-27 13:04:50|333.9|333.65|333.85|333.65|333.9|333.7|333.8|333.65|0
1643288700000|2022-01-27 13:05:00|333.9|333.7|333.95|333.75|333.95|333.8|333.85|333.7|0
1643288710000|2022-01-27 13:05:10|334|333.8|334|333.8|334|333.8|333.95|333.75|0
1643288720000|2022-01-27 13:05:20|333.95|333.85|334|333.85|334.05|333.9|333.95|333.8|1
1643288730000|2022-01-27 13:05:30|334.05|333.8|334|333.8|334.05|333.85|334|333.8|0
1643288740000|2022-01-27 13:05:40|333.95|333.85|334|333.8|334|333.85|333.95|333.8|0
1643288750000|2022-01-27 13:05:50|333.95||334||334||333.95||0
1643288760000|2022-01-27 13:06:00|334.05|333.85|334.05|333.85|334.05|333.9|333.95|333.8|0
1643288770000|2022-01-27 13:06:10|334|333.8|334.05|333.85|334.05|333.9|334|333.8|0
1643288780000|2022-01-27 13:06:20||333.9||333.9||333.9||333.85|0
1643288790000|2022-01-27 13:06:30|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|2
1643288800000|2022-01-27 13:06:40|334.05|333.9|334.05|333.9|334.1|333.9|334.05|333.9|1
1643288810000|2022-01-27 13:06:50||333.85||333.85||333.85||333.85|0
1643288820000|2022-01-27 13:07:00|334|333.9|334|333.85|334.05|333.9|334|333.85|0
1643288830000|2022-01-27 13:07:10|334.05||334||334.05||334||0
1643288840000|2022-01-27 13:07:20|333.95|333.8|334.05|333.85|334.05|333.85|333.95|333.8|2
1643288850000|2022-01-27 13:07:30|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643288860000|2022-01-27 13:07:40|334||334.05||334.05||334||0
1643288870000|2022-01-27 13:07:50|334|333.8|334|333.8|334|333.85|333.95|333.75|0
1643288880000|2022-01-27 13:08:00|333.95|333.75|333.95|333.8|334|333.8|333.95|333.75|0
1643288890000|2022-01-27 13:08:10|334|333.75|333.95|333.8|334|333.8|333.9|333.75|0
1643288900000|2022-01-27 13:08:20|334|333.75|334|333.8|334|333.85|333.95|333.75|1
1643288910000|2022-01-27 13:08:30||333.85||333.85||333.85||333.8|0
1643288920000|2022-01-27 13:08:40|334.05|333.9|334.05|333.85|334.05|333.9|334|333.8|8
1643288930000|2022-01-27 13:08:50|334|333.8|333.95|333.75|334.05|333.8|333.9|333.75|1
1643288940000|2022-01-27 13:09:00|334|333.8|333.95|333.8|334|333.8|333.9|333.75|0
1643288950000|2022-01-27 13:09:10|334|333.75|334|333.85|334|333.85|333.95|333.75|0
1643288970000|2022-01-27 13:09:30||333.8||333.85||333.85||333.8|1
1643288980000|2022-01-27 13:09:40|334.05|333.9|334.05|333.9|334.1|333.9|334.05|333.9|1
1643288990000|2022-01-27 13:09:50|334.1|333.95|334.1|333.95|334.1|333.95|334.05|333.95|0
1643289000000|2022-01-27 13:10:00||333.9||333.95||333.95||333.9|5
1643289010000|2022-01-27 13:10:10|334.15|334|334.1|333.95|334.15|334|334.1|333.95|3
1643289020000|2022-01-27 13:10:20|334.05|333.9|334.1|333.9|334.1|333.9|334.05|333.9|4
1643289030000|2022-01-27 13:10:30|334.05|333.95|334.05|333.9|334.05|333.95|334.05|333.9|0
1643289040000|2022-01-27 13:10:40|334|333.85|334|333.85|334|333.85|334|333.8|4
1643289050000|2022-01-27 13:10:50|334.05||334||334.05||334||2
1643289060000|2022-01-27 13:11:00|333.95|333.8|334|333.8|334|333.8|333.95|333.8|3
1643289070000|2022-01-27 13:11:10|333.95||333.95||334||333.95||0
1643289080000|2022-01-27 13:11:20|333.9|333.75|333.95|333.8|333.95|333.8|333.9|333.75|0
1643289090000|2022-01-27 13:11:30|334|333.75|334.05|333.85|334.05|333.85|334|333.75|4
1643289100000|2022-01-27 13:11:40|334||334||334||334||0
1643289110000|2022-01-27 13:11:50|333.95|333.8|334|333.8|334|333.85|333.95|333.8|0
1643289120000|2022-01-27 13:12:00|333.95|333.75|333.95|333.8|334|333.8|333.95|333.75|1
1643289130000|2022-01-27 13:12:10|334|333.85|334|333.85|334|333.85|333.95|333.85|3
1643289140000|2022-01-27 13:12:20|334.05||334||334.05||334||0
1643289170000|2022-01-27 13:12:50|333.95|333.8|333.95|333.8|334|333.85|333.95|333.8|1
1643289180000|2022-01-27 13:13:00|334|333.85|334.05|333.85|334.05|333.9|334|333.8|1
1643289190000|2022-01-27 13:13:10|334|333.8|334|333.8|334|333.85|334|333.8|0
1643289200000|2022-01-27 13:13:20|334.05|333.85|334.05|333.85|334.05|333.85|334|333.8|0
1643289210000|2022-01-27 13:13:30|334|333.8|334.05|333.9|334.05|333.9|334|333.8|0
1643289220000|2022-01-27 13:13:40||333.85||333.85||333.9||333.85|0
1643289230000|2022-01-27 13:13:50|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643289240000|2022-01-27 13:14:00|334|333.9|334.05|333.9|334.05|333.9|334|333.9|0
1643289250000|2022-01-27 13:14:10||333.85||333.9||333.9||333.85|0
1643289260000|2022-01-27 13:14:20|334|333.85|334|333.85|334.05|333.85|334|333.8|1
1643289270000|2022-01-27 13:14:30|334.05|333.8|334|333.8|334.05|333.85|334|333.8|0
1643289280000|2022-01-27 13:14:40||333.85||333.85||333.85||333.8|0
1643289290000|2022-01-27 13:14:50|333.95|333.8|334|333.8|334|333.85|333.95|333.8|0
1643289300000|2022-01-27 13:15:00|333.95|333.85|333.95|333.8|333.95|333.85|333.95|333.8|0
1643289310000|2022-01-27 13:15:10|334||334||334||333.95||0
1643289320000|2022-01-27 13:15:20|333.95|333.85|334|333.85|334|333.85|333.95|333.8|0
1643289330000|2022-01-27 13:15:30|333.95|333.8|334|333.85|334|333.85|333.95|333.8|0
1643289340000|2022-01-27 13:15:40|333.95|333.8|334|333.8|334|333.8|333.95|333.8|2
1643289350000|2022-01-27 13:15:50|333.95||333.95||334||333.95||0
1643289360000|2022-01-27 13:16:00|333.9|333.7|334|333.8|334|333.8|333.9|333.7|6
1643289370000|2022-01-27 13:16:10|333.95||334||334||333.95||0
1643289380000|2022-01-27 13:16:20|333.95|333.85|333.95|333.8|333.95|333.85|333.95|333.8|0
1643289390000|2022-01-27 13:16:30|333.9|333.75|333.95|333.75|333.95|333.75|333.9|333.75|0
1643289400000|2022-01-27 13:16:40|334|333.8|333.95|333.8|334|333.8|333.95|333.75|0
1643289410000|2022-01-27 13:16:50|334|333.85|334|333.8|334|333.85|333.95|333.8|0
1643289420000|2022-01-27 13:17:00|333.95|333.75|333.95|333.75|334|333.8|333.9|333.75|0
1643289430000|2022-01-27 13:17:10||333.8||333.75||333.8||333.75|0
1643289440000|2022-01-27 13:17:20|334.05|333.8|334.05|333.85|334.05|333.9|334|333.8|8
1643289450000|2022-01-27 13:17:30|334||334||334.05||334||0
1643289460000|2022-01-27 13:17:40|334.05|333.8|334.05|333.85|334.05|333.85|334.05|333.8|0
1643289470000|2022-01-27 13:17:50|334|333.8|333.95|333.75|334|333.8|333.9|333.75|0
1643289480000|2022-01-27 13:18:00|333.9|333.7|333.9|333.7|333.95|333.75|333.85|333.7|0
1643289490000|2022-01-27 13:18:10|333.85|333.75|333.95|333.75|333.95|333.8|333.85|333.7|0
1643289500000|2022-01-27 13:18:20|333.9|333.8|334|333.8|334|333.8|333.9|333.75|0
1643289510000|2022-01-27 13:18:30|333.95||334||334||333.95||0
1643289520000|2022-01-27 13:18:40|334.05|333.85|334|333.8|334.05|333.85|333.95|333.8|0
1643289530000|2022-01-27 13:18:50|333.95||333.95||334||333.95||0
1643289540000|2022-01-27 13:19:00|334|333.85|334|333.8|334|333.85|333.95|333.8|0
1643289550000|2022-01-27 13:19:10|333.95|333.85|334|333.8|334.05|333.85|333.95|333.8|0
1643289560000|2022-01-27 13:19:20|334.05|333.85|334|333.8|334.05|333.85|333.95|333.8|0
1643289570000|2022-01-27 13:19:30|333.95|333.85|334.05|333.85|334.05|333.85|333.95|333.8|0
1643289580000|2022-01-27 13:19:40|334|333.8|334|333.85|334.05|333.85|333.95|333.8|0
1643289590000|2022-01-27 13:19:50|334.05||334.05||334.05||334||0
1643289600000|2022-01-27 13:20:00|334.1|333.9|334.1|333.9|334.1|333.95|334.05|333.9|2
1643289610000|2022-01-27 13:20:10|334.05|333.95|334.1|333.95|334.1|333.95|334.05|333.9|1
1643289620000|2022-01-27 13:20:20|334.05|333.9|334.05|333.85|334.05|333.95|334|333.85|0
1643289630000|2022-01-27 13:20:30|334||334||334.05||334||0
1643289640000|2022-01-27 13:20:40|334.05|333.9|333.95|333.8|334.05|333.9|333.95|333.8|0
1643289650000|2022-01-27 13:20:50|334|333.85|334|333.8|334|333.85|333.95|333.8|0
1643289660000|2022-01-27 13:21:00|334.05|333.85|333.95|333.8|334.05|333.9|333.95|333.8|0
1643289670000|2022-01-27 13:21:10|334|333.75|334|333.85|334|333.85|334|333.75|0
1643289680000|2022-01-27 13:21:20|333.95|333.8|333.95|333.8|334|333.8|333.95|333.8|0
1643289690000|2022-01-27 13:21:30|334||333.95||334||333.95||0
1643289700000|2022-01-27 13:21:40|334|333.75|333.95|333.75|334|333.8|333.9|333.75|0
1643289710000|2022-01-27 13:21:50|333.9|333.7|333.9|333.75|333.95|333.75|333.9|333.7|0
1643289720000|2022-01-27 13:22:00|333.95||333.9||333.95||333.9||0
1643289730000|2022-01-27 13:22:10|333.95|333.8|334|333.8|334|333.85|333.95|333.8|0
1643289740000|2022-01-27 13:22:20|333.95||334||334||333.95||0
1643289750000|2022-01-27 13:22:30|333.95||333.95||334||333.95||0
1643289760000|2022-01-27 13:22:40|333.9|333.75|333.95|333.75|333.95|333.75|333.9|333.75|0
1643289770000|2022-01-27 13:22:50|334|333.8|334|333.8|334|333.8|333.95|333.8|0
1643289780000|2022-01-27 13:23:00|334.05|333.85|334.1|333.9|334.1|333.9|334.05|333.85|0
1643289790000|2022-01-27 13:23:10|334.05|333.85|334.1|333.9|334.1|333.9|334.05|333.85|0
1643289800000|2022-01-27 13:23:20|334.05|333.85|334.05|333.85|334.05|333.85|334|333.85|0
1643289810000|2022-01-27 13:23:30|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643289820000|2022-01-27 13:23:40|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643289830000|2022-01-27 13:23:50|334||334||334.05||334||0
1643289840000|2022-01-27 13:24:00|334.05|333.8|334|333.8|334.05|333.85|334|333.8|0
1643289850000|2022-01-27 13:24:10|334.05|333.85|334|333.8|334.05|333.85|334|333.8|0
1643289860000|2022-01-27 13:24:20|334.05|333.85|334.05|333.85|334.05|333.85|334|333.8|0
1643289870000|2022-01-27 13:24:30|334|333.8|334.05|333.85|334.05|333.85|334|333.8|0
1643289880000|2022-01-27 13:24:40|334|333.9|334.1|333.9|334.1|333.9|334|333.9|0
1643289890000|2022-01-27 13:24:50|334.05|333.95|334.1|333.9|334.1|333.95|334.05|333.9|0
1643289900000|2022-01-27 13:25:00|334.05||334.1||334.1||334.05||0
1643289920000|2022-01-27 13:25:20|334.05|333.85|334.05|333.85|334.1|333.85|334.05|333.85|1
1643289930000|2022-01-27 13:25:30|334||334.05||334.05||334||0
1643289940000|2022-01-27 13:25:40|334||334.05||334.05||334||0
1643289950000|2022-01-27 13:25:50|334.1|333.9|334.05|333.85|334.1|333.9|334.05|333.85|1
1643289960000|2022-01-27 13:26:00|334.1|333.9|334.05|333.85|334.1|333.9|334.05|333.85|0
1643289970000|2022-01-27 13:26:10||333.9||333.85||333.9||333.85|0
1643289980000|2022-01-27 13:26:20|334.1|333.9|334.05|333.85|334.1|333.9|334.05|333.85|0
1643289990000|2022-01-27 13:26:30|334.1|333.9|334.1|333.95|334.1|333.95|334.1|333.9|0
1643290000000|2022-01-27 13:26:40||333.9||333.9||333.95||333.9|3
1643290010000|2022-01-27 13:26:50|334.15|333.95|334.15|333.95|334.15|333.95|334.15|333.9|0
1643290020000|2022-01-27 13:27:00|334.2|334|334.2|334|334.2|334|334.15|334|5
1643290030000|2022-01-27 13:27:10|334.15||334.15||334.2||334.15||0
1643290040000|2022-01-27 13:27:20|334.1|333.95|334.05|333.9|334.15|333.95|334.05|333.9|2
1643290050000|2022-01-27 13:27:30|334.1|333.85|334.05|333.85|334.1|333.85|334.05|333.85|0
1643290060000|2022-01-27 13:27:40|334.1|333.9|334.05|333.85|334.1|333.9|334.05|333.85|0
1643290070000|2022-01-27 13:27:50|334||334.05||334.05||334||0
1643290080000|2022-01-27 13:28:00|334|333.8|334.05|333.85|334.05|333.85|333.95|333.8|0
1643290100000|2022-01-27 13:28:20|334.1|333.9|334.1|333.9|334.1|333.9|334.05|333.9|0
1643290130000|2022-01-27 13:28:50|334.05||334.05||334.1||334.05||0
1643290140000|2022-01-27 13:29:00||333.8||333.8||333.8||333.8|1
1643290190000|2022-01-27 13:29:50||333.75||333.7||333.75||333.7|0
1643290200000|2022-01-27 13:30:00|334.1|333.75|334.15|333.8|334.15|333.9|334.1|333.75|0
1643290210000|2022-01-27 13:30:10||333.85||333.85||333.85||333.8|0
1643290220000|2022-01-27 13:30:20||333.8||333.8||333.8||333.8|0
1643290230000|2022-01-27 13:30:30||333.85||333.85||333.85||333.85|0
1643290240000|2022-01-27 13:30:40|334.2|333.9|334.15|333.9|334.2|333.9|334.15|333.85|0
1643290250000|2022-01-27 13:30:50||333.8||333.85||333.85||333.8|1
1643290260000|2022-01-27 13:31:00|334.2|333.8|334.2|333.85|334.2|333.9|334.15|333.8|0
1643290270000|2022-01-27 13:31:10|334.15|333.9|334.2|333.95|334.2|333.95|334.15|333.9|0
1643290290000|2022-01-27 13:31:30|334.15||334.2||334.2||334.15||0
1643290300000|2022-01-27 13:31:40|334.15||334.2||334.2||334.15||0
1643290310000|2022-01-27 13:31:50|334.15|333.9|334.15|333.9|334.2|333.9|334.15|333.9|1
1643290320000|2022-01-27 13:32:00|334.2|333.8|334.05|333.9|334.2|333.9|334.05|333.8|13
1643290330000|2022-01-27 13:32:10||333.85||333.9||333.9||333.85|2
1643290340000|2022-01-27 13:32:20|||||||||4
1643290350000|2022-01-27 13:32:30|334.1|333.95|334.05|333.9|334.1|333.95|334.05|333.9|1
1643290360000|2022-01-27 13:32:40|334.1|333.85|334.05|333.9|334.1|333.9|334.05|333.85|14
1643290370000|2022-01-27 13:32:50|334.1||334.05||334.1||334.05||4
1643290380000|2022-01-27 13:33:00|334.1||334.05||334.1||334.05||3
1643290390000|2022-01-27 13:33:10||333.85||333.9||333.9||333.85|1
1643290400000|2022-01-27 13:33:20|334.1||334.05||334.1||334.05||3
1643290410000|2022-01-27 13:33:30||333.85||333.9||333.9||333.85|10
1643290420000|2022-01-27 13:33:40|334.1|333.95|334.1|333.95|334.15|334|334.1|333.95|8
1643290430000|2022-01-27 13:33:50|334.15|334|334.15|334|334.15|334|334.15|333.95|0
1643290440000|2022-01-27 13:34:00|334.2|333.95|334.15|334|334.2|334|334.15|333.95|1
1643290450000|2022-01-27 13:34:10|334.1|333.95|334.1|333.9|334.15|334|334.1|333.9|1
1643290460000|2022-01-27 13:34:20|334.15|333.95|334.1|333.95|334.15|334|334.1|333.9|0
1643290470000|2022-01-27 13:34:30|334.15|333.9|334.1|333.9|334.15|333.9|334.1|333.9|0
1643290480000|2022-01-27 13:34:40||333.95||333.9||333.95||333.9|0
1643290490000|2022-01-27 13:34:50||333.95||333.9||333.95||333.9|0
1643290500000|2022-01-27 13:35:00|334.05|333.95|334.15|333.95|334.15|334|334.05|333.9|1
1643290510000|2022-01-27 13:35:10|334.1||334.1||334.15||334.1||0
1643290520000|2022-01-27 13:35:20|334.15|333.9|334.15|333.95|334.15|334|334.1|333.9|2
1643290530000|2022-01-27 13:35:30|334.1|334|334.1|333.95|334.15|334|334.1|333.9|0
1643290540000|2022-01-27 13:35:40|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|225
1643290550000|2022-01-27 13:35:50|334.1||334.1||334.1||334.1||1
1643290560000|2022-01-27 13:36:00||333.95||333.95||333.95||333.95|0
1643290570000|2022-01-27 13:36:10|334.05|333.9|334|333.85|334.05|333.9|334|333.85|2
1643290580000|2022-01-27 13:36:20|334.05|333.9|334|333.85|334.05|333.9|334|333.85|2
1643290590000|2022-01-27 13:36:30|334.05||334.05||334.05||334||2
1643290600000|2022-01-27 13:36:40|334|333.9|334|333.8|334.05|333.9|333.95|333.8|0
1643290610000|2022-01-27 13:36:50|333.95|333.85|334|333.8|334|333.85|333.95|333.8|0
1643290620000|2022-01-27 13:37:00|333.95|333.85|334.05|333.85|334.05|333.9|333.95|333.85|0
1643290630000|2022-01-27 13:37:10|334|333.8|333.95|333.8|334|333.85|333.95|333.8|0
1643290640000|2022-01-27 13:37:20|334|333.75|333.9|333.75|334|333.75|333.9|333.75|1
1643290650000|2022-01-27 13:37:30|333.95|333.7|333.95|333.75|333.95|333.75|333.9|333.7|0
1643290660000|2022-01-27 13:37:40|333.9|333.8|333.95|333.75|333.95|333.8|333.9|333.75|0
1643290670000|2022-01-27 13:37:50|333.9|333.8|333.95|333.8|334|333.8|333.9|333.8|1
1643290680000|2022-01-27 13:38:00|334|333.75|334|333.8|334|333.85|334|333.75|2
1643290690000|2022-01-27 13:38:10|333.95||334||334||333.95||2
1643290700000|2022-01-27 13:38:20|333.95|333.85|334|333.85|334|333.85|333.95|333.8|0
1643290710000|2022-01-27 13:38:30|333.95|333.8|333.95|333.8|334|333.8|333.95|333.8|0
1643290720000|2022-01-27 13:38:40|333.9|333.75|333.95|333.75|333.95|333.8|333.9|333.75|1
1643290730000|2022-01-27 13:38:50|334|333.8|334|333.85|334|333.85|333.95|333.8|0
1643290740000|2022-01-27 13:39:00||333.8||333.85||333.85||333.8|2
1643290760000|2022-01-27 13:39:20|||||||||1
1643290770000|2022-01-27 13:39:30|333.95|333.8|333.95|333.8|334|333.8|333.95|333.75|0
1643290780000|2022-01-27 13:39:40|334||333.95||334||333.95||0
1643290790000|2022-01-27 13:39:50|333.9|333.75|333.95|333.75|333.95|333.75|333.9|333.7|1
1643290800000|2022-01-27 13:40:00|333.9||333.9||333.95||333.9||0
1643290810000|2022-01-27 13:40:10|333.95||333.9||333.95||333.9||0
1643290820000|2022-01-27 13:40:20|333.95|333.8|334|333.85|334|333.85|333.95|333.8|0
1643290830000|2022-01-27 13:40:30||333.8||333.85||333.85||333.8|0
1643290840000|2022-01-27 13:40:40|334.05|333.8|334.05|333.85|334.05|333.85|334.05|333.8|0
1643290850000|2022-01-27 13:40:50|334.1|333.9|334.2|334|334.2|334|334.1|333.85|4
1643290860000|2022-01-27 13:41:00|334.15|333.95|334.15|334|334.2|334|334.15|333.95|0
1643290870000|2022-01-27 13:41:10|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.9|1
1643290880000|2022-01-27 13:41:20||333.9||333.9||333.95||333.9|1
1643290890000|2022-01-27 13:41:30|334.05||334.1||334.1||334.05||0
1643290900000|2022-01-27 13:41:40|334.05||334.1||334.1||334.05||0
1643290910000|2022-01-27 13:41:50|334.05||334.05||334.1||334.05||0
1643290920000|2022-01-27 13:42:00|334.1|333.85|334.1|333.9|334.1|333.9|334.05|333.85|0
1643290930000|2022-01-27 13:42:10|334.05||334.05||334.1||334.05||0
1643290940000|2022-01-27 13:42:20|334.1|333.85|334.1|333.9|334.1|333.9|334.05|333.85|3
1643290950000|2022-01-27 13:42:30|334.05|333.95|334.2|334|334.2|334|334.05|333.95|0
1643290960000|2022-01-27 13:42:40|334.15|333.95|334.15|333.95|334.15|334|334.15|333.95|0
1643290970000|2022-01-27 13:42:50|334.1|333.9|334.1|333.9|334.15|333.9|334.05|333.9|0
1643290980000|2022-01-27 13:43:00|334.05|333.85|334.05|333.85|334.05|333.9|334|333.85|0
1643290990000|2022-01-27 13:43:10|334|333.9|334.05|333.85|334.1|333.9|334|333.85|0
1643291000000|2022-01-27 13:43:20|334.1||334.05||334.1||334.05||0
1643291010000|2022-01-27 13:43:30|334.1||334.1||334.1||334.05||0
1643291020000|2022-01-27 13:43:40|334.15|333.9|334.15|333.9|334.15|333.9|334.15|333.85|0
1643291030000|2022-01-27 13:43:50|334.1|333.95|334.15|333.95|334.15|333.95|334.1|333.95|1
1643291040000|2022-01-27 13:44:00||334||333.95||334||333.95|0
1643291060000|2022-01-27 13:44:20|334.1||334.15||334.15||334.1||0
1643291070000|2022-01-27 13:44:30|334.1||334.15||334.15||334.1||0
1643291080000|2022-01-27 13:44:40||334||334||334||333.95|0
1643291090000|2022-01-27 13:44:50|334.2|333.95|334.15|333.95|334.2|334|334.15|333.95|1
1643291100000|2022-01-27 13:45:00|334.2|334|334.2|334.05|334.2|334.05|334.2|334|0
1643291110000|2022-01-27 13:45:10|334.25|334.1|334.25|334.05|334.25|334.1|334.25|334.05|12
1643291120000|2022-01-27 13:45:20|334.3|334.1|334.25|334.05|334.3|334.1|334.2|334.05|2
1643291130000|2022-01-27 13:45:30|334.2||334.25||334.25||334.2||0
1643291140000|2022-01-27 13:45:40|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1643291150000|2022-01-27 13:45:50|334.25|334.05|334.3|334.1|334.3|334.1|334.25|334.05|0
1643291160000|2022-01-27 13:46:00||334.05||334.1||334.1||334.05|0
1643291170000|2022-01-27 13:46:10|334.35|334.15|334.35|334.15|334.35|334.15|334.35|334.15|0
1643291190000|2022-01-27 13:46:30||334.2||334.2||334.2||334.2|0
1643291200000|2022-01-27 13:46:40|334.3|334.15|334.3|334.15|334.35|334.15|334.3|334.15|2
1643291210000|2022-01-27 13:46:50|334.35||334.3||334.35||334.3||1
1643291220000|2022-01-27 13:47:00|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|2
1643291230000|2022-01-27 13:47:10|334.3|334.15|334.3|334.1|334.3|334.15|334.25|334.1|0
1643291240000|2022-01-27 13:47:20|334.35|334.15|334.35|334.15|334.35|334.15|334.3|334.1|0
1643291250000|2022-01-27 13:47:30|334.3||334.3||334.35||334.3||0
1643291260000|2022-01-27 13:47:40|334.25|334.1|334.25|334.1|334.3|334.1|334.25|334.1|1
1643291270000|2022-01-27 13:47:50|334.3||334.3||334.3||334.25||0
1643291280000|2022-01-27 13:48:00|334.25||334.25||334.3||334.25||0
1643291290000|2022-01-27 13:48:10|334.3||334.3||334.3||334.25||0
1643291300000|2022-01-27 13:48:20|334.25|334.05|334.25|334.05|334.25|334.1|334.2|334.05|0
1643291310000|2022-01-27 13:48:30|334.2|334.1|334.25|334.1|334.25|334.1|334.2|334|3
1643291320000|2022-01-27 13:48:40|334.2|334.05|334.2|334.05|334.25|334.1|334.2|334.05|0
1643291330000|2022-01-27 13:48:50|334.25|334|334.2|334.05|334.25|334.05|334.2|334|1
1643291340000|2022-01-27 13:49:00|334.25|334|334.3|334.1|334.3|334.1|334.2|334|1
1643291350000|2022-01-27 13:49:10||334.05||334.1||334.1||334.05|0
1643291360000|2022-01-27 13:49:20|334.35|334.05|334.35|334.15|334.35|334.2|334.35|334.05|0
1643291370000|2022-01-27 13:49:30||334.2||334.15||334.2||334.15|0
1643291380000|2022-01-27 13:49:40||334.2||334.2||334.2||334.15|0
1643291390000|2022-01-27 13:49:50|334.4|334.15|334.4|334.15|334.4|334.2|334.4|334.15|2
1643291400000|2022-01-27 13:50:00|334.35|334.2|334.35|334.15|334.4|334.2|334.35|334.15|0
1643291410000|2022-01-27 13:50:10|334.4|334.2|334.4|334.2|334.4|334.2|334.35|334.15|0
1643291420000|2022-01-27 13:50:20|334.35|334.15|334.45|334.25|334.45|334.25|334.35|334.15|2
1643291430000|2022-01-27 13:50:30||334.3||334.3||334.3||334.25|0
1643291440000|2022-01-27 13:50:40|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|0
1643291450000|2022-01-27 13:50:50|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.25|7
1643291460000|2022-01-27 13:51:00|334.45|334.25|334.45|334.25|334.45|334.25|334.45|334.25|0
1643291470000|2022-01-27 13:51:10|334.4|334.3|334.45|334.25|334.45|334.3|334.4|334.25|1
1643291480000|2022-01-27 13:51:20|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.25|9
1643291490000|2022-01-27 13:51:30|334.45|334.25|334.45|334.3|334.5|334.3|334.45|334.25|0
1643291500000|2022-01-27 13:51:40|334.4|334.25|334.45|334.3|334.45|334.3|334.4|334.25|8
1643291510000|2022-01-27 13:51:50|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|4
1643291520000|2022-01-27 13:52:00|334.55|334.3|334.55|334.35|334.55|334.4|334.55|334.3|11
1643291530000|2022-01-27 13:52:10|334.5|334.3|334.5|334.35|334.55|334.35|334.5|334.3|2
1643291540000|2022-01-27 13:52:20|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.3|2
1643291550000|2022-01-27 13:52:30|334.45|334.35|334.5|334.35|334.5|334.35|334.45|334.35|1
1643291560000|2022-01-27 13:52:40||334.3||334.35||334.35||334.3|3
1643291570000|2022-01-27 13:52:50|334.45|334.3|334.5|334.3|334.5|334.35|334.45|334.3|0
1643291580000|2022-01-27 13:53:00|334.45|334.35|334.5|334.35|334.5|334.35|334.45|334.3|0
1643291590000|2022-01-27 13:53:10||334.3||334.35||334.35||334.3|0
1643291600000|2022-01-27 13:53:20|334.45|334.3|334.5|334.35|334.5|334.35|334.45|334.3|3
1643291620000|2022-01-27 13:53:40||334.3||334.3||334.35||334.3|1
1643291630000|2022-01-27 13:53:50||334.35||334.35||334.35||334.35|0
1643291640000|2022-01-27 13:54:00||334.3||334.35||334.35||334.3|1
1643291650000|2022-01-27 13:54:10|334.45|334.3|334.5|334.35|334.5|334.35|334.45|334.25|4
1643291660000|2022-01-27 13:54:20|334.45|334.3|334.45|334.3|334.5|334.35|334.45|334.3|5
1643291670000|2022-01-27 13:54:30|334.5||334.5||334.5||334.45||0
1643291680000|2022-01-27 13:54:40||334.35||334.35||334.35||334.35|0
1643291700000|2022-01-27 13:55:00||334.3||334.3||334.3||334.3|1
1643291710000|2022-01-27 13:55:10|334.45|334.35|334.5|334.35|334.5|334.35|334.45|334.35|0
1643291720000|2022-01-27 13:55:20|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.3|6
1643291730000|2022-01-27 13:55:30|334.45||334.5||334.5||334.45||0
1643291740000|2022-01-27 13:55:40|334.45||334.45||334.5||334.45||0
1643291750000|2022-01-27 13:55:50|334.5||334.5||334.5||334.45||2
1643291760000|2022-01-27 13:56:00|334.55|334.35|334.6|334.4|334.6|334.4|334.5|334.35|0
1643291770000|2022-01-27 13:56:10|334.65|334.45|334.6|334.45|334.65|334.45|334.6|334.45|2
1643291780000|2022-01-27 13:56:20|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|9
1643291790000|2022-01-27 13:56:30|334.55||334.5||334.55||334.5||0
1643291800000|2022-01-27 13:56:40||334.3||334.3||334.3||334.3|4
1643291810000|2022-01-27 13:56:50|334.55|334.35|334.55|334.35|334.55|334.35|334.55|334.35|0
1643291820000|2022-01-27 13:57:00|334.5||334.5||334.55||334.5||0
1643291830000|2022-01-27 13:57:10|334.55|334.4|334.6|334.4|334.6|334.4|334.55|334.4|0
1643291840000|2022-01-27 13:57:20||334.45||334.45||334.45||334.45|0
1643291860000|2022-01-27 13:57:40|334.55|334.4|334.6|334.4|334.6|334.4|334.55|334.4|4
1643291870000|2022-01-27 13:57:50|334.55||334.55||334.6||334.55||1
1643291880000|2022-01-27 13:58:00|334.5|334.35|334.5|334.35|334.55|334.4|334.5|334.35|8
1643291890000|2022-01-27 13:58:10|334.55|334.3|334.55|334.35|334.55|334.35|334.55|334.3|0
1643291900000|2022-01-27 13:58:20|334.5||334.5||334.55||334.5||0
1643291910000|2022-01-27 13:58:30|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.3|1
1643291920000|2022-01-27 13:58:40|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|6
1643291930000|2022-01-27 13:58:50||334.35||334.35||334.35||334.35|0
1643291940000|2022-01-27 13:59:00||334.4||334.4||334.4||334.4|0
1643291960000|2022-01-27 13:59:20|||||||||1
1643291970000|2022-01-27 13:59:30|334.6||334.6||334.6||334.6||0
1643291980000|2022-01-27 13:59:40|334.55|334.45|334.6|334.45|334.6|334.45|334.55|334.4|0
1643291990000|2022-01-27 13:59:50|334.55|334.4|334.6|334.45|334.6|334.45|334.55|334.35|7
1643292000000|2022-01-27 14:00:00|334.65||334.6||334.65||334.6||3
1643292010000|2022-01-27 14:00:10|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|24
1643292020000|2022-01-27 14:00:20|334.8|334.65|334.75|334.6|334.8|334.65|334.75|334.55|10
1643292030000|2022-01-27 14:00:30||334.55||334.55||334.6||334.55|0
1643292040000|2022-01-27 14:00:40|334.7|334.5|334.7|334.55|334.7|334.55|334.7|334.5|3
1643292050000|2022-01-27 14:00:50|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.55|4
1643292060000|2022-01-27 14:01:00|334.8|334.55|334.8|334.65|334.8|334.65|334.75|334.55|2
1643292070000|2022-01-27 14:01:10|334.75|334.6|334.8|334.6|334.8|334.65|334.75|334.55|0
1643292080000|2022-01-27 14:01:20|334.75|334.55|334.75|334.6|334.75|334.6|334.75|334.55|0
1643292090000|2022-01-27 14:01:30|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|3
1643292100000|2022-01-27 14:01:40|334.75|334.6|334.8|334.6|334.8|334.6|334.75|334.6|4
1643292110000|2022-01-27 14:01:50|334.75|334.55|334.75|334.55|334.8|334.6|334.75|334.55|0
1643292120000|2022-01-27 14:02:00|334.7|334.6|334.8|334.6|334.8|334.65|334.7|334.6|5
1643292130000|2022-01-27 14:02:10|334.85|334.65|334.85|334.65|334.85|334.65|334.85|334.6|0
1643292140000|2022-01-27 14:02:20||334.7||334.7||334.7||334.65|2
1643292150000|2022-01-27 14:02:30|334.9||334.9||334.9||334.85||3
1643292160000|2022-01-27 14:02:40|334.85|334.65|334.85|334.7|334.85|334.7|334.85|334.65|0
1643292170000|2022-01-27 14:02:50|||||||||6
1643292180000|2022-01-27 14:03:00|334.8|334.65|334.8|334.65|334.85|334.65|334.8|334.65|1
1643292190000|2022-01-27 14:03:10|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|1
1643292200000|2022-01-27 14:03:20|334.8|334.65|334.85|334.65|334.85|334.7|334.8|334.65|1
1643292210000|2022-01-27 14:03:30||334.7||334.7||334.7||334.65|0
1643292220000|2022-01-27 14:03:40|334.8|334.65|334.85|334.65|334.85|334.7|334.8|334.65|3
1643292230000|2022-01-27 14:03:50|334.8||334.85||334.85||334.8||0
1643292240000|2022-01-27 14:04:00|334.8||334.8||334.8||334.8||0
1643292250000|2022-01-27 14:04:10|334.85|334.6|334.8|334.6|334.85|334.6|334.75|334.6|4
1643292260000|2022-01-27 14:04:20|334.75||334.8||334.8||334.75||1
1643292270000|2022-01-27 14:04:30||334.65||334.65||334.65||334.6|1
1643292280000|2022-01-27 14:04:40||334.6||334.6||334.6||334.6|1
1643292290000|2022-01-27 14:04:50|334.75|334.65|334.75|334.6|334.8|334.65|334.75|334.6|1
1643292300000|2022-01-27 14:05:00|334.7|334.55|334.8|334.65|334.8|334.65|334.7|334.55|8
1643292310000|2022-01-27 14:05:10|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.65|2
1643292320000|2022-01-27 14:05:20|334.8|334.65|334.85|334.65|334.85|334.65|334.8|334.65|3
1643292330000|2022-01-27 14:05:30|334.8||334.85||334.85||334.8||1
1643292340000|2022-01-27 14:05:40|334.8||334.8||334.8||334.8||0
1643292350000|2022-01-27 14:05:50||334.55||334.65||334.65||334.55|19
1643292360000|2022-01-27 14:06:00||334.6||334.65||334.65||334.6|2
1643292380000|2022-01-27 14:06:20|||||||||8
1643292400000|2022-01-27 14:06:40||334.6||334.65||334.65||334.6|3
1643292410000|2022-01-27 14:06:50||334.6||334.65||334.65||334.6|18
1643292420000|2022-01-27 14:07:00|334.75|334.6|334.75|334.55|334.75|334.6|334.75|334.55|3
1643292430000|2022-01-27 14:07:10|334.7|334.6|334.7|334.55|334.75|334.6|334.7|334.55|4
1643292440000|2022-01-27 14:07:20||334.5||334.55||334.55||334.5|1
1643292450000|2022-01-27 14:07:30|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|2
1643292460000|2022-01-27 14:07:40||334.5||334.5||334.55||334.5|1
1643292470000|2022-01-27 14:07:50|334.65||334.7||334.7||334.65||0
1643292480000|2022-01-27 14:08:00|334.65|334.55|334.7|334.55|334.7|334.55|334.65|334.5|0
1643292490000|2022-01-27 14:08:10||334.5||334.55||334.55||334.5|0
1643292500000|2022-01-27 14:08:20||334.5||334.5||334.55||334.5|4
1643292510000|2022-01-27 14:08:30|334.65|334.55|334.65|334.5|334.75|334.55|334.65|334.5|2
1643292520000|2022-01-27 14:08:40|334.7|334.55|334.7|334.5|334.7|334.55|334.65|334.5|5
1643292530000|2022-01-27 14:08:50||334.55||334.5||334.55||334.5|1
1643292540000|2022-01-27 14:09:00|334.75|334.55|334.75|334.6|334.75|334.6|334.75|334.55|5
1643292550000|2022-01-27 14:09:10|||||||||3
1643292560000|2022-01-27 14:09:20|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|15
1643292570000|2022-01-27 14:09:30|334.75|334.6|334.75|334.6|334.75|334.6|334.7|334.55|11
1643292580000|2022-01-27 14:09:40|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.6|17
1643292590000|2022-01-27 14:09:50|334.75|334.6|334.75|334.6|334.8|334.65|334.75|334.6|0
1643292600000|2022-01-27 14:10:00|334.8||334.75||334.8||334.75||0
1643292610000|2022-01-27 14:10:10|334.8|334.65|334.8|334.6|334.8|334.65|334.8|334.6|3
1643292620000|2022-01-27 14:10:20|334.75|334.65|334.85|334.65|334.85|334.65|334.75|334.6|5
1643292630000|2022-01-27 14:10:30|334.8||334.85||334.85||334.8||0
1643292640000|2022-01-27 14:10:40|334.8||334.8||334.8||334.8||0
1643292650000|2022-01-27 14:10:50||334.6||334.6||334.6||334.6|3
1643292660000|2022-01-27 14:11:00|334.75||334.75||334.75||334.75||0
1643292670000|2022-01-27 14:11:10|334.8|334.55|334.75|334.6|334.8|334.6|334.75|334.55|3
1643292680000|2022-01-27 14:11:20|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|2
1643292690000|2022-01-27 14:11:30|334.75||334.75||334.75||334.75||0
1643292700000|2022-01-27 14:11:40|334.7||334.75||334.75||334.7||0
1643292720000|2022-01-27 14:12:00|334.8|334.6|334.8|334.6|334.8|334.6|334.75|334.6|0
1643292730000|2022-01-27 14:12:10|||||||||1
1643292740000|2022-01-27 14:12:20|334.75||334.75||334.75||334.75||0
1643292760000|2022-01-27 14:12:40|334.7|334.55|334.75|334.6|334.8|334.6|334.7|334.55|1
1643292770000|2022-01-27 14:12:50||334.55||334.55||334.55||334.55|1
1643292780000|2022-01-27 14:13:00|334.7||334.75||334.75||334.7||0
1643292790000|2022-01-27 14:13:10||334.6||334.6||334.6||334.6|0
1643292800000|2022-01-27 14:13:20|334.8|334.65|334.85|334.65|334.85|334.65|334.8|334.65|4
1643292810000|2022-01-27 14:13:30|334.8||334.8||334.85||334.8||0
1643292820000|2022-01-27 14:13:40|334.85|334.6|334.85|334.7|334.85|334.7|334.85|334.6|4
1643292830000|2022-01-27 14:13:50|334.9||334.85||334.9||334.85||0
1643292840000|2022-01-27 14:14:00||334.65||334.65||334.65||334.65|1
1643292850000|2022-01-27 14:14:10|334.9||334.85||334.9||334.85||0
1643292870000|2022-01-27 14:14:30|334.8||334.85||334.85||334.8||0
1643292880000|2022-01-27 14:14:40||334.7||334.7||334.7||334.7|0
1643292900000|2022-01-27 14:15:00||334.65||334.7||334.7||334.65|1
1643292920000|2022-01-27 14:15:20||334.65||334.7||334.7||334.65|7
1643292930000|2022-01-27 14:15:30|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|1
1643292940000|2022-01-27 14:15:40|||||||||8
1643292960000|2022-01-27 14:16:00|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|5
1643292970000|2022-01-27 14:16:10|||||||||3
1643292980000|2022-01-27 14:16:20|||||||||1
1643293010000|2022-01-27 14:16:50|334.8||334.8||334.8||334.75||3
1643293020000|2022-01-27 14:17:00|334.75||334.8||334.8||334.75||50
1643293030000|2022-01-27 14:17:10|334.75||334.75||334.8||334.75||0
1643293040000|2022-01-27 14:17:20|334.8|334.65|334.8|334.65|334.8|334.65|334.75|334.65|0
1643293050000|2022-01-27 14:17:30|334.85||334.85||334.85||334.85||0
1643293060000|2022-01-27 14:17:40|334.8||334.8||334.85||334.8||0
1643293070000|2022-01-27 14:17:50|||||||||1
1643293080000|2022-01-27 14:18:00|334.75|334.6|334.8|334.6|334.8|334.6|334.75|334.6|59
1643293090000|2022-01-27 14:18:10|334.75||334.75||334.8||334.75||0
1643293100000|2022-01-27 14:18:20|334.7|334.55|334.75|334.55|334.75|334.6|334.7|334.55|5
1643293110000|2022-01-27 14:18:30|334.7||334.7||334.75||334.7||0
1643293120000|2022-01-27 14:18:40|334.75||334.7||334.75||334.7||0
1643293130000|2022-01-27 14:18:50|334.75||334.7||334.75||334.7||0
1643293140000|2022-01-27 14:19:00|||||||||2
1643293160000|2022-01-27 14:19:20|334.65|334.5|334.65|334.5|334.7|334.5|334.65|334.5|2
1643293170000|2022-01-27 14:19:30|334.7||334.65||334.7||334.65||0
1643293180000|2022-01-27 14:19:40||334.45||334.45||334.45||334.45|3
1643293190000|2022-01-27 14:19:50||334.5||334.45||334.5||334.45|0
1643293200000|2022-01-27 14:20:00|334.7|334.5|334.65|334.5|334.7|334.5|334.65|334.45|0
1643293210000|2022-01-27 14:20:10|334.7|334.45|334.7|334.55|334.7|334.55|334.7|334.45|28
1643293220000|2022-01-27 14:20:20|||||||||1
1643293230000|2022-01-27 14:20:30|334.65|334.5|334.65|334.5|334.7|334.5|334.65|334.5|1
1643293240000|2022-01-27 14:20:40|||||||||1
1643293250000|2022-01-27 14:20:50|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|2
1643293260000|2022-01-27 14:21:00|||||||||2
1643293270000|2022-01-27 14:21:10|||||||||11
1643293280000|2022-01-27 14:21:20|||||||||5
1643293300000|2022-01-27 14:21:40||334.5||334.55||334.55||334.5|5
1643293310000|2022-01-27 14:21:50|||||||||1
1643293320000|2022-01-27 14:22:00||334.5||334.55||334.55||334.5|8
1643293340000|2022-01-27 14:22:20|||||||||7
1643293360000|2022-01-27 14:22:40|||||||||2
1643293380000|2022-01-27 14:23:00|||||||||23
1643293400000|2022-01-27 14:23:20|||||||||2
1643293420000|2022-01-27 14:23:40|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|2
1643293430000|2022-01-27 14:23:50|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|2
1643293440000|2022-01-27 14:24:00|334.55|334.4|334.55|334.4|334.6|334.4|334.55|334.4|4
1643293460000|2022-01-27 14:24:20|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|1
1643293470000|2022-01-27 14:24:30|334.55|334.4|334.6|334.4|334.6|334.4|334.55|334.4|0
1643293480000|2022-01-27 14:24:40|334.55||334.6||334.6||334.55||0
1643293490000|2022-01-27 14:24:50|334.55||334.6||334.6||334.55||0
1643293500000|2022-01-27 14:25:00||334.45||334.45||334.45||334.4|0
1643293510000|2022-01-27 14:25:10||334.4||334.45||334.45||334.4|0
1643293520000|2022-01-27 14:25:20|334.65||334.65||334.65||334.6||2
1643293530000|2022-01-27 14:25:30|334.6||334.65||334.65||334.6||0
1643293540000|2022-01-27 14:25:40||334.5||334.5||334.5||334.5|0
1643293550000|2022-01-27 14:25:50|334.7||334.65||334.7||334.65||0
1643293560000|2022-01-27 14:26:00|334.7||334.65||334.7||334.65||0
1643293580000|2022-01-27 14:26:20|334.7||334.65||334.7||334.65||3
1643293590000|2022-01-27 14:26:30|334.6|334.45|334.6|334.45|334.65|334.45|334.6|334.45|4
1643293600000|2022-01-27 14:26:40|334.65||334.6||334.65||334.6||0
1643293610000|2022-01-27 14:26:50|334.65||334.65||334.65||334.6||0
1643293620000|2022-01-27 14:27:00|334.6|334.5|334.65|334.5|334.65|334.5|334.6|334.5|0
1643293640000|2022-01-27 14:27:20|334.6|334.45|334.65|334.45|334.65|334.45|334.6|334.45|3
1643293650000|2022-01-27 14:27:30|334.6|334.5|334.6|334.45|334.65|334.5|334.6|334.45|0
1643293660000|2022-01-27 14:27:40|334.65||334.65||334.65||334.6||0
1643293670000|2022-01-27 14:27:50|334.6|334.5|334.6|334.45|334.65|334.5|334.6|334.45|0
1643293690000|2022-01-27 14:28:10|334.65||334.6||334.65||334.6||0
1643293700000|2022-01-27 14:28:20|334.65|334.5|334.65|334.45|334.65|334.5|334.6|334.45|0
1643293710000|2022-01-27 14:28:30||334.5||334.5||334.5||334.5|0
1643293720000|2022-01-27 14:28:40|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|1
1643293740000|2022-01-27 14:29:00|334.75||334.75||334.75||334.7||1
1643293750000|2022-01-27 14:29:10|334.7|334.6|334.75|334.55|334.75|334.6|334.7|334.55|0
1643293760000|2022-01-27 14:29:20||334.6||334.6||334.6||334.6|0
1643293770000|2022-01-27 14:29:30|334.8|334.65|334.8|334.6|334.8|334.65|334.75|334.6|4
1643293780000|2022-01-27 14:29:40|334.85|334.65|334.85|334.7|334.85|334.7|334.85|334.65|1
1643293790000|2022-01-27 14:29:50||334.65||334.7||334.7||334.65|1
1643293800000|2022-01-27 14:30:00|334.9|334.65|334.85|334.65|334.95|334.8|334.8|334.65|16
1643293810000|2022-01-27 14:30:10|334.8|334.6|334.85|334.7|334.9|334.75|334.8|334.6|8
1643293820000|2022-01-27 14:30:20|334.9|334.65|334.7|334.55|334.9|334.65|334.7|334.5|6
1643293830000|2022-01-27 14:30:30|334.65|334.5|334.85|334.65|334.85|334.65|334.65|334.5|4
1643293840000|2022-01-27 14:30:40|334.9|334.7|334.75|334.6|334.9|334.75|334.75|334.6|11
1643293850000|2022-01-27 14:30:50|334.8|334.65|334.8|334.65|334.85|334.7|334.75|334.55|10
1643293860000|2022-01-27 14:31:00|334.85|334.6|334.7|334.55|334.85|334.65|334.7|334.5|2
1643293870000|2022-01-27 14:31:10|334.65|334.5|334.75|334.55|334.75|334.6|334.6|334.45|2
1643293880000|2022-01-27 14:31:20|334.7|334.6|334.65|334.5|334.7|334.6|334.65|334.45|0
1643293890000|2022-01-27 14:31:30|334.6|334.45|334.65|334.5|334.7|334.5|334.6|334.45|0
1643293900000|2022-01-27 14:31:40|334.6|334.45|334.6|334.4|334.65|334.5|334.55|334.35|2
1643293910000|2022-01-27 14:31:50|334.55|334.35|334.7|334.55|334.7|334.55|334.55|334.35|4
1643293920000|2022-01-27 14:32:00|334.75|334.5|334.7|334.55|334.75|334.55|334.7|334.5|1
1643293930000|2022-01-27 14:32:10|334.65|334.5|334.7|334.5|334.7|334.5|334.6|334.4|10
1643293940000|2022-01-27 14:32:20|334.65|334.55|334.65|334.5|334.65|334.55|334.6|334.45|6
1643293950000|2022-01-27 14:32:30|334.7|334.45|334.75|334.55|334.75|334.6|334.7|334.45|1
1643293960000|2022-01-27 14:32:40|334.8|334.6|334.8|334.6|334.8|334.65|334.75|334.55|0
1643293970000|2022-01-27 14:32:50|334.85|334.65|334.9|334.7|334.9|334.7|334.85|334.6|1
1643293980000|2022-01-27 14:33:00|334.85|334.65|334.75|334.6|334.9|334.7|334.75|334.6|3
1643293990000|2022-01-27 14:33:10|334.8|334.65|334.75|334.6|334.85|334.65|334.75|334.6|1
1643294000000|2022-01-27 14:33:20|334.7|334.5|334.7|334.5|334.7|334.55|334.65|334.5|1
1643294010000|2022-01-27 14:33:30|334.65|334.55|334.7|334.55|334.7|334.55|334.65|334.5|1
1643294020000|2022-01-27 14:33:40|334.75|334.6|334.75|334.6|334.8|334.6|334.75|334.6|2
1643294030000|2022-01-27 14:33:50|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|1
1643294040000|2022-01-27 14:34:00|334.85|334.7|334.7|334.55|334.9|334.7|334.7|334.55|6
1643294050000|2022-01-27 14:34:10|334.75|334.5|334.65|334.5|334.75|334.5|334.65|334.5|2
1643294060000|2022-01-27 14:34:20|334.7|334.55|334.65|334.5|334.7|334.55|334.65|334.5|0
1643294070000|2022-01-27 14:34:30|334.6|334.45|334.6|334.4|334.6|334.45|334.5|334.35|2
1643294080000|2022-01-27 14:34:40|334.55|334.35|334.55|334.35|334.55|334.35|334.5|334.3|0
1643294090000|2022-01-27 14:34:50|334.5|334.3|334.5|334.3|334.55|334.35|334.5|334.3|1
1643294100000|2022-01-27 14:35:00|334.45|334.25|334.4|334.2|334.45|334.3|334.4|334.2|0
1643294110000|2022-01-27 14:35:10|334.35|334.15|334.35|334.2|334.4|334.2|334.3|334.15|1
1643294120000|2022-01-27 14:35:20|334.4|334.25|334.45|334.25|334.5|334.3|334.4|334.25|3
1643294130000|2022-01-27 14:35:30|334.4|334.3|334.4|334.25|334.45|334.3|334.4|334.25|0
1643294140000|2022-01-27 14:35:40|334.45|334.3|334.35|334.15|334.45|334.3|334.35|334.15|1
1643294150000|2022-01-27 14:35:50|334.4|334.2|334.3|334.15|334.4|334.2|334.3|334.15|2
1643294160000|2022-01-27 14:36:00|334.35|334.2|334.3|334.15|334.35|334.2|334.3|334.15|2
1643294170000|2022-01-27 14:36:10|334.35|334.1|334.25|334.05|334.35|334.1|334.2|334.05|2
1643294180000|2022-01-27 14:36:20|334.2||334.2||334.25||334.2||1
1643294190000|2022-01-27 14:36:30|334.15|333.95|334.15|334|334.2|334|334.1|333.95|5
1643294200000|2022-01-27 14:36:40|334.2|333.95|334.1|333.95|334.2|334|334.05|333.9|0
1643294210000|2022-01-27 14:36:50|334.15|333.9|334.15|334|334.2|334|334.1|333.9|3
1643294220000|2022-01-27 14:37:00|334.2|334.05|334.25|334.05|334.3|334.05|334.15|334.05|6
1643294230000|2022-01-27 14:37:10|334.3|334.1|334.3|334.15|334.3|334.15|334.3|334.05|2
1643294240000|2022-01-27 14:37:20|334.4|334.2|334.35|334.2|334.4|334.25|334.35|334.2|6
1643294250000|2022-01-27 14:37:30|334.4|334.25|334.25|334.1|334.4|334.25|334.25|334.1|6
1643294260000|2022-01-27 14:37:40|334.3|334.15|334.25|334.1|334.3|334.15|334.25|334.05|14
1643294270000|2022-01-27 14:37:50|334.2|334.05|334.25|334.1|334.25|334.1|334.2|334.05|7
1643294280000|2022-01-27 14:38:00|334.2|334.05|334.15|334|334.2|334.05|334.15|333.95|4
1643294290000|2022-01-27 14:38:10|334.2|333.95|334.1|333.95|334.2|334|334.05|333.9|6
1643294300000|2022-01-27 14:38:20|334.15|333.9|334.05|333.9|334.15|334|334.05|333.9|11
1643294310000|2022-01-27 14:38:30|334|333.85|334.2|334|334.2|334|334|333.85|6
1643294320000|2022-01-27 14:38:40|334.15|334.05|334.3|334.15|334.3|334.15|334.15|334.05|3
1643294330000|2022-01-27 14:38:50|334.35|334.2|334.3|334.15|334.4|334.25|334.3|334.15|9
1643294340000|2022-01-27 14:39:00|334.35|334.2|334.35|334.2|334.35|334.2|334.25|334.1|16
1643294350000|2022-01-27 14:39:10|334.3|334.1|334.3|334.15|334.35|334.15|334.3|334.1|7
1643294360000|2022-01-27 14:39:20|334.25|334.05|334.25|334.1|334.25|334.1|334.2|334.05|5
1643294370000|2022-01-27 14:39:30|334.35|334.15|334.35|334.15|334.35|334.15|334.25|334.1|8
1643294380000|2022-01-27 14:39:40|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1643294390000|2022-01-27 14:39:50|334.25|334.05|334.3|334.15|334.3|334.15|334.25|334.05|3
1643294400000|2022-01-27 14:40:00|334.25|334.1|334.4|334.25|334.45|334.25|334.25|334.05|9
1643294410000|2022-01-27 14:40:10|334.45|334.2|334.55|334.35|334.55|334.35|334.4|334.2|8
1643294420000|2022-01-27 14:40:20|334.5||334.5||334.5||334.5||0
1643294430000|2022-01-27 14:40:30|334.55|334.4|334.65|334.5|334.65|334.5|334.55|334.4|6
1643294440000|2022-01-27 14:40:40|334.6|334.45|334.65|334.45|334.65|334.5|334.6|334.45|8
1643294450000|2022-01-27 14:40:50|334.6|334.5|334.6|334.45|334.65|334.5|334.6|334.45|8
1643294460000|2022-01-27 14:41:00|334.65|334.5|334.6|334.4|334.65|334.5|334.6|334.4|6
1643294470000|2022-01-27 14:41:10|334.55|334.45|334.6|334.4|334.6|334.45|334.55|334.4|2
1643294480000|2022-01-27 14:41:20|334.65|334.45|334.65|334.5|334.65|334.5|334.65|334.45|3
1643294490000|2022-01-27 14:41:30|334.75|334.55|334.65|334.5|334.75|334.6|334.65|334.5|20
1643294500000|2022-01-27 14:41:40|334.6|334.45|334.7|334.5|334.7|334.5|334.6|334.45|12
1643294510000|2022-01-27 14:41:50|334.65|334.55|334.7|334.55|334.7|334.55|334.65|334.55|1
1643294520000|2022-01-27 14:42:00|334.65|334.5|334.6|334.4|334.65|334.5|334.55|334.4|6
1643294530000|2022-01-27 14:42:10|334.55|334.35|334.55|334.4|334.6|334.4|334.55|334.35|3
1643294540000|2022-01-27 14:42:20|334.65|334.45|334.6|334.45|334.65|334.5|334.6|334.45|7
1643294550000|2022-01-27 14:42:30|334.65|334.5|334.75|334.55|334.75|334.55|334.65|334.5|4
1643294560000|2022-01-27 14:42:40|334.7||334.7||334.7||334.7||1
1643294570000|2022-01-27 14:42:50|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|2
1643294590000|2022-01-27 14:43:10|334.8|334.65|334.85|334.65|334.85|334.7|334.8|334.65|6
1643294600000|2022-01-27 14:43:20|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1643294610000|2022-01-27 14:43:30|334.85|334.75|334.8|334.65|334.85|334.75|334.8|334.65|1
1643294620000|2022-01-27 14:43:40|334.85||334.8||334.85||334.8||2
1643294630000|2022-01-27 14:43:50|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|2
1643294640000|2022-01-27 14:44:00|334.9|334.75|334.8|334.65|334.9|334.75|334.8|334.65|11
1643294660000|2022-01-27 14:44:20|334.75|334.6|334.9|334.7|334.9|334.75|334.75|334.6|7
1643294670000|2022-01-27 14:44:30|334.95|334.75|334.95|334.8|334.95|334.8|334.95|334.7|1
1643294680000|2022-01-27 14:44:40|334.9|334.75|334.9|334.75|334.9|334.8|334.9|334.75|27
1643294690000|2022-01-27 14:44:50|||||||||1
1643294700000|2022-01-27 14:45:00|334.95|334.7|334.95|334.8|334.95|334.8|334.95|334.7|21
1643294710000|2022-01-27 14:45:10|334.9|334.75|334.9|334.7|334.95|334.75|334.85|334.65|24
1643294720000|2022-01-27 14:45:20|334.8|334.65|334.75|334.55|334.85|334.65|334.7|334.5|27
1643294730000|2022-01-27 14:45:30|334.8|334.6|334.8|334.6|334.85|334.7|334.75|334.6|8
1643294740000|2022-01-27 14:45:40|334.75|334.55|334.75|334.55|334.8|334.6|334.7|334.55|1
1643294750000|2022-01-27 14:45:50|334.8|334.6|334.8|334.65|334.85|334.7|334.8|334.6|0
1643294760000|2022-01-27 14:46:00|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|1
1643294770000|2022-01-27 14:46:10|334.7|334.55|334.75|334.6|334.75|334.6|334.7|334.55|2
1643294780000|2022-01-27 14:46:20|334.7|334.55|334.75|334.6|334.75|334.6|334.7|334.55|1
1643294790000|2022-01-27 14:46:30|334.7|334.55|334.7|334.5|334.7|334.55|334.65|334.5|1
1643294800000|2022-01-27 14:46:40|334.75|334.55|334.75|334.6|334.8|334.6|334.75|334.55|0
1643294810000|2022-01-27 14:46:50|334.8|334.55|334.8|334.6|334.8|334.65|334.75|334.55|3
1643294820000|2022-01-27 14:47:00|334.75|334.65|334.8|334.65|334.8|334.65|334.75|334.6|0
1643294830000|2022-01-27 14:47:10|334.9|334.7|334.9|334.75|334.95|334.8|334.9|334.7|9
1643294840000|2022-01-27 14:47:20|334.85|334.65|334.85|334.7|334.85|334.7|334.8|334.65|7
1643294850000|2022-01-27 14:47:30||334.65||334.7||334.7||334.65|3
1643294860000|2022-01-27 14:47:40|334.9|334.75|334.95|334.8|334.95|334.8|334.9|334.75|2
1643294870000|2022-01-27 14:47:50|335|334.75|335|334.85|335|334.85|335|334.75|0
1643294880000|2022-01-27 14:48:00|335.05|334.9|335.1|334.9|335.1|334.9|335.05|334.9|2
1643294890000|2022-01-27 14:48:10|335.05||335.1||335.1||335.05||1
1643294900000|2022-01-27 14:48:20|335.05|334.95|335.15|334.95|335.15|334.95|335.05|334.95|2
1643294910000|2022-01-27 14:48:30||335||335||335||335|1
1643294930000|2022-01-27 14:48:50|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|3
1643294940000|2022-01-27 14:49:00|||||||||1
1643294970000|2022-01-27 14:49:30|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|12
1643294980000|2022-01-27 14:49:40|||||||||13
1643295010000|2022-01-27 14:50:10|335.3|335.15|335.4|335.25|335.4|335.25|335.3|335.15|3
1643295020000|2022-01-27 14:50:20|335.45|335.3|335.45|335.3|335.5|335.3|335.45|335.3|20
1643295030000|2022-01-27 14:50:30|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|3
1643295040000|2022-01-27 14:50:40|335.45|335.3|335.5|335.35|335.5|335.35|335.4|335.25|11
1643295050000|2022-01-27 14:50:50|||||||||1
1643295060000|2022-01-27 14:51:00|335.55|335.4|335.5|335.35|335.55|335.4|335.5|335.35|7
1643295070000|2022-01-27 14:51:10|335.45|335.3|335.4|335.25|335.45|335.3|335.4|335.25|2
1643295080000|2022-01-27 14:51:20|335.45|335.3|335.45|335.3|335.5|335.3|335.4|335.25|3
1643295090000|2022-01-27 14:51:30|335.5||335.5||335.5||335.45||0
1643295100000|2022-01-27 14:51:40|335.45||335.45||335.5||335.45||0
1643295110000|2022-01-27 14:51:50|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|10
1643295120000|2022-01-27 14:52:00|335.55|335.4|335.5|335.35|335.55|335.4|335.5|335.35|19
1643295130000|2022-01-27 14:52:10|||||||||12
1643295140000|2022-01-27 14:52:20|335.55||335.5||335.55||335.5||9
1643295150000|2022-01-27 14:52:30|335.55||335.55||335.55||335.55||1
1643295160000|2022-01-27 14:52:40|335.5|335.4|335.55|335.4|335.55|335.4|335.5|335.4|10
1643295170000|2022-01-27 14:52:50|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|1
1643295180000|2022-01-27 14:53:00|335.55|335.4|335.5|335.35|335.55|335.4|335.5|335.3|8
1643295190000|2022-01-27 14:53:10||335.3||335.35||335.35||335.3|4
1643295200000|2022-01-27 14:53:20|||||||||11
1643295210000|2022-01-27 14:53:30|335.55|335.4|335.6|335.45|335.6|335.45|335.55|335.4|5
1643295220000|2022-01-27 14:53:40|||||||||1
1643295240000|2022-01-27 14:54:00||335.4||335.45||335.45||335.4|2
1643295250000|2022-01-27 14:54:10|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|7
1643295260000|2022-01-27 14:54:20|335.7|335.55|335.8|335.65|335.8|335.65|335.7|335.55|16
1643295270000|2022-01-27 14:54:30|335.85|335.7|335.75|335.6|335.85|335.7|335.75|335.6|8
1643295280000|2022-01-27 14:54:40|335.8|335.65|335.8|335.6|335.8|335.65|335.75|335.6|1
1643295290000|2022-01-27 14:54:50|335.75|335.65|335.7|335.55|335.8|335.65|335.7|335.55|3
1643295300000|2022-01-27 14:55:00|335.75|335.6|335.9|335.75|335.9|335.75|335.75|335.55|23
1643295310000|2022-01-27 14:55:10|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.7|14
1643295320000|2022-01-27 14:55:20|||||||||4
1643295330000|2022-01-27 14:55:30|335.95|335.8|336|335.85|336.05|335.85|335.95|335.8|15
1643295340000|2022-01-27 14:55:40|336.05||336.05||336.05||336||4
1643295350000|2022-01-27 14:55:50|336|335.9|336|335.85|336.05|335.9|336|335.85|1
1643295360000|2022-01-27 14:56:00|336.05|335.8|335.95|335.8|336.05|335.8|335.95|335.8|10
1643295370000|2022-01-27 14:56:10|335.9|335.75|335.9|335.75|335.95|335.75|335.9|335.75|1
1643295380000|2022-01-27 14:56:20|335.95|335.7|335.9|335.7|335.95|335.7|335.9|335.65|7
1643295390000|2022-01-27 14:56:30||335.65||335.7||335.7||335.65|0
1643295400000|2022-01-27 14:56:40|335.8|335.6|335.7|335.5|335.8|335.65|335.65|335.5|18
1643295410000|2022-01-27 14:56:50|335.65|335.55|335.6|335.45|335.7|335.55|335.6|335.45|0
1643295420000|2022-01-27 14:57:00|335.65|335.4|335.55|335.35|335.65|335.45|335.5|335.35|2
1643295430000|2022-01-27 14:57:10|335.5||335.5||335.5||335.5||0
1643295440000|2022-01-27 14:57:20|335.45|335.3|335.45|335.25|335.45|335.3|335.45|335.25|6
1643295450000|2022-01-27 14:57:30|335.4|335.3|335.45|335.3|335.5|335.35|335.4|335.3|9
1643295460000|2022-01-27 14:57:40|335.5|335.35|335.45|335.3|335.5|335.35|335.45|335.3|11
1643295470000|2022-01-27 14:57:50|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|3
1643295480000|2022-01-27 14:58:00|335.6|335.4|335.6|335.4|335.65|335.5|335.55|335.35|11
1643295490000|2022-01-27 14:58:10|335.55|335.45|335.6|335.45|335.65|335.45|335.55|335.4|1
1643295500000|2022-01-27 14:58:20|335.7|335.5|335.7|335.4|335.7|335.5|335.6|335.4|7
1643295510000|2022-01-27 14:58:30|335.65|335.45|335.75|335.5|335.8|335.5|335.6|335.4|0
1643295520000|2022-01-27 14:58:40|335.7|335.45|335.75|335.5|335.8|335.55|335.65|335.45|2
1643295530000|2022-01-27 14:58:50|335.7|335.55|335.65|335.5|335.75|335.55|335.65|335.45|2
1643295540000|2022-01-27 14:59:00|335.7|335.45|335.7|335.55|335.75|335.55|335.65|335.45|1
1643295550000|2022-01-27 14:59:10|335.75|335.6|335.7|335.55|335.75|335.6|335.7|335.55|3
1643295560000|2022-01-27 14:59:20|335.75|335.6|335.75|335.55|335.8|335.6|335.7|335.55|0
1643295570000|2022-01-27 14:59:30|335.7|335.5|335.65|335.5|335.75|335.5|335.65|335.5|1
1643295580000|2022-01-27 14:59:40|335.6|335.4|335.65|335.45|335.65|335.45|335.55|335.4|2
1643295590000|2022-01-27 14:59:50|335.6|335.5|335.75|335.55|335.8|335.55|335.6|335.35|4
1643295600000|2022-01-27 15:00:00|335.7|335.6|335.65|335.45|335.8|335.6|335.65|335.45|1
1643295610000|2022-01-27 15:00:10|335.7|335.5|335.6|335.35|335.7|335.5|335.6|335.3|2
1643295620000|2022-01-27 15:00:20|335.55|335.3|335.45|335.3|335.55|335.3|335.45|335.3|0
1643295630000|2022-01-27 15:00:30|335.4|335.2|335.35|335.2|335.45|335.2|335.35|335.2|2
1643295640000|2022-01-27 15:00:40|335.4|335.25|335.5|335.35|335.55|335.35|335.35|335.25|8
1643295650000|2022-01-27 15:00:50|335.55|335.4|335.4|335.2|335.6|335.4|335.4|335.2|11
1643295660000|2022-01-27 15:01:00|335.35|335.25|335.55|335.35|335.55|335.35|335.35|335.25|0
1643295670000|2022-01-27 15:01:10|335.5|335.3|335.45|335.3|335.55|335.3|335.4|335.25|0
1643295680000|2022-01-27 15:01:20|335.5|335.35|335.6|335.45|335.6|335.45|335.5|335.35|1
1643295690000|2022-01-27 15:01:30|335.55|335.4|335.65|335.45|335.65|335.45|335.55|335.35|1
1643295700000|2022-01-27 15:01:40|335.7|335.5|335.7|335.55|335.75|335.55|335.65|335.5|0
1643295710000|2022-01-27 15:01:50|335.75|335.6|335.6|335.45|335.8|335.6|335.6|335.45|2
1643295720000|2022-01-27 15:02:00|335.65|335.5|335.6|335.45|335.7|335.5|335.6|335.4|3
1643295730000|2022-01-27 15:02:10|335.55|335.4|335.6|335.45|335.65|335.45|335.55|335.4|4
1643295740000|2022-01-27 15:02:20|335.55|335.35|335.65|335.45|335.65|335.45|335.55|335.35|1
1643295750000|2022-01-27 15:02:30|335.7|335.5|335.65|335.45|335.7|335.5|335.65|335.45|0
1643295760000|2022-01-27 15:02:40|335.7|335.5|335.65|335.45|335.7|335.5|335.6|335.4|0
1643295770000|2022-01-27 15:02:50|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.45|0
1643295780000|2022-01-27 15:03:00|335.65|335.45|335.6|335.4|335.65|335.45|335.55|335.4|0
1643295790000|2022-01-27 15:03:10|335.55|335.45|335.5|335.35|335.6|335.45|335.5|335.35|2
1643295810000|2022-01-27 15:03:30|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|1
1643295820000|2022-01-27 15:03:40|335.5|335.3|335.5|335.3|335.55|335.3|335.5|335.3|11
1643295830000|2022-01-27 15:03:50|335.55|335.35|335.55|335.3|335.55|335.35|335.5|335.3|0
1643295840000|2022-01-27 15:04:00|335.5|335.35|335.65|335.45|335.65|335.45|335.5|335.3|1
1643295850000|2022-01-27 15:04:10|335.7|335.5|335.75|335.6|335.8|335.6|335.7|335.45|5
1643295860000|2022-01-27 15:04:20|335.7|335.55|335.75|335.5|335.75|335.55|335.65|335.5|1
1643295870000|2022-01-27 15:04:30|335.7|335.55|335.65|335.5|335.75|335.55|335.65|335.5|2
1643295880000|2022-01-27 15:04:40|335.6|335.45|335.7|335.5|335.7|335.5|335.6|335.45|0
1643295890000|2022-01-27 15:04:50|335.75|335.45|335.75|335.5|335.75|335.5|335.75|335.45|0
1643295900000|2022-01-27 15:05:00|335.8|335.55|335.7|335.55|335.8|335.6|335.7|335.55|0
1643295910000|2022-01-27 15:05:10|335.65|335.45|335.65|335.45|335.7|335.45|335.55|335.4|1
1643295920000|2022-01-27 15:05:20|335.7|335.4|335.65|335.45|335.7|335.45|335.6|335.4|0
1643295930000|2022-01-27 15:05:30|335.7|335.4|335.65|335.4|335.7|335.45|335.6|335.4|0
1643295940000|2022-01-27 15:05:40|335.6|335.45|335.7|335.5|335.7|335.55|335.6|335.45|1
1643295950000|2022-01-27 15:05:50|335.75|335.55|335.75|335.5|335.75|335.55|335.7|335.5|2
1643295960000|2022-01-27 15:06:00|335.7|335.55|335.75|335.55|335.75|335.55|335.65|335.5|1
1643295970000|2022-01-27 15:06:10|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|5
1643295980000|2022-01-27 15:06:20|335.75|335.55|335.7|335.55|335.8|335.6|335.7|335.5|2
1643295990000|2022-01-27 15:06:30|335.75|335.5|335.65|335.5|335.75|335.55|335.65|335.5|0
1643296000000|2022-01-27 15:06:40|335.6|335.45|335.7|335.5|335.7|335.5|335.6|335.45|2
1643296010000|2022-01-27 15:06:50|335.65|335.55|335.7|335.5|335.7|335.55|335.65|335.45|0
1643296020000|2022-01-27 15:07:00|335.75|335.45|335.7|335.5|335.75|335.5|335.7|335.45|0
1643296030000|2022-01-27 15:07:10|335.75|335.45|335.7|335.55|335.75|335.55|335.7|335.45|0
1643296040000|2022-01-27 15:07:20|335.65|335.5|335.7|335.45|335.75|335.5|335.6|335.45|1
1643296050000|2022-01-27 15:07:30|335.75|335.5|335.75|335.55|335.8|335.6|335.75|335.5|0
1643296060000|2022-01-27 15:07:40|335.8|335.6|335.7|335.55|335.8|335.6|335.7|335.55|0
1643296070000|2022-01-27 15:07:50|335.65|335.5|335.75|335.6|335.75|335.6|335.65|335.45|0
1643296080000|2022-01-27 15:08:00|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|11
1643296090000|2022-01-27 15:08:10|335.8|335.65|335.8|335.65|335.85|335.65|335.75|335.65|0
1643296100000|2022-01-27 15:08:20|335.85|335.6|335.95|335.65|335.95|335.65|335.85|335.6|0
1643296110000|2022-01-27 15:08:30|335.9||335.9||335.95||335.9||0
1643296120000|2022-01-27 15:08:40|335.85|335.6|335.95|335.75|335.95|335.75|335.85|335.6|2
1643296130000|2022-01-27 15:08:50|335.9|335.8|336|335.8|336|335.8|335.9|335.8|7
1643296140000|2022-01-27 15:09:00|335.95|335.85|336|335.85|336|335.85|335.95|335.8|0
1643296150000|2022-01-27 15:09:10|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|11
1643296160000|2022-01-27 15:09:20|336.05|335.85|336|335.8|336.05|335.85|335.95|335.8|4
1643296170000|2022-01-27 15:09:30|335.95|335.85|335.95|335.8|336.05|335.85|335.95|335.8|1
1643296180000|2022-01-27 15:09:40|336|335.75|335.95|335.75|336|335.8|335.9|335.75|3
1643296190000|2022-01-27 15:09:50|336|335.8|335.95|335.75|336|335.8|335.9|335.75|0
1643296200000|2022-01-27 15:10:00|335.9|335.8|335.95|335.75|335.95|335.8|335.9|335.75|0
1643296210000|2022-01-27 15:10:10|335.9|335.7|335.9|335.6|335.95|335.7|335.9|335.6|0
1643296220000|2022-01-27 15:10:20||335.65||335.65||335.65||335.6|0
1643296240000|2022-01-27 15:10:40|335.85|335.6|335.9|335.65|335.9|335.65|335.85|335.6|1
1643296250000|2022-01-27 15:10:50||335.7||335.7||335.7||335.7|2
1643296260000|2022-01-27 15:11:00|335.95|335.75|336|335.8|336|335.85|335.95|335.75|1
1643296270000|2022-01-27 15:11:10|335.95|335.85|336|335.8|336.05|335.85|335.95|335.8|2
1643296280000|2022-01-27 15:11:20|336.05|335.85|336.1|335.85|336.1|335.85|336.05|335.8|0
1643296290000|2022-01-27 15:11:30|336.15|335.9|336.15|335.9|336.15|335.95|336.1|335.9|1
1643296300000|2022-01-27 15:11:40|336.1||336.1||336.15||336.1||1
1643296310000|2022-01-27 15:11:50|336.15||336.15||336.15||336.1||0
1643296320000|2022-01-27 15:12:00|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|0
1643296330000|2022-01-27 15:12:10|336.15||336.1||336.15||336.1||1
1643296340000|2022-01-27 15:12:20|336.15|335.9|336.1|335.95|336.15|335.95|336.1|335.9|5
1643296360000|2022-01-27 15:12:40||335.9||335.85||335.9||335.85|2
1643296370000|2022-01-27 15:12:50|336.05|335.9|335.9|335.7|336.05|335.9|335.9|335.7|0
1643296380000|2022-01-27 15:13:00|335.95|335.75|335.95|335.8|336.05|335.85|335.9|335.75|6
1643296390000|2022-01-27 15:13:10|335.9|335.75|336|335.85|336.05|335.85|335.9|335.75|6
1643296400000|2022-01-27 15:13:20|336.05|335.8|335.95|335.75|336.05|335.85|335.9|335.75|5
1643296410000|2022-01-27 15:13:30|336|335.8|336|335.8|336.05|335.8|336|335.8|0
1643296420000|2022-01-27 15:13:40|335.95|335.75|335.95|335.75|335.95|335.75|335.9|335.7|1
1643296430000|2022-01-27 15:13:50|336|335.85|335.95|335.8|336|335.85|335.95|335.8|0
1643296440000|2022-01-27 15:14:00||335.75||335.7||335.75||335.7|2
1643296450000|2022-01-27 15:14:10|336|335.8|336.05|335.85|336.05|335.85|335.95|335.8|0
1643296460000|2022-01-27 15:14:20|336|335.9|335.9|335.75|336|335.9|335.9|335.75|5
1643296470000|2022-01-27 15:14:30|335.95|335.7|335.95|335.7|335.95|335.7|335.85|335.7|1
1643296480000|2022-01-27 15:14:40|335.9||335.9||335.95||335.9||0
1643296490000|2022-01-27 15:14:50|||||||||1
1643296510000|2022-01-27 15:15:10|335.95||335.95||335.95||335.95||1
1643296520000|2022-01-27 15:15:20|335.9||335.9||335.95||335.9||0
1643296530000|2022-01-27 15:15:30|335.95||335.95||335.95||335.9||0
1643296550000|2022-01-27 15:15:50|335.9|335.75|335.95|335.75|335.95|335.75|335.9|335.75|2
1643296560000|2022-01-27 15:16:00|335.9|335.7|335.9|335.7|335.95|335.7|335.9|335.7|0
1643296570000|2022-01-27 15:16:10|335.85|335.6|335.7|335.55|335.85|335.6|335.7|335.55|3
1643296580000|2022-01-27 15:16:20|335.65|335.5|335.75|335.55|335.75|335.55|335.65|335.5|1
1643296590000|2022-01-27 15:16:30|335.8|335.6|335.75|335.55|335.8|335.6|335.7|335.55|0
1643296600000|2022-01-27 15:16:40|335.8|335.6|335.8|335.6|335.85|335.65|335.75|335.6|1
1643296610000|2022-01-27 15:16:50|335.75|335.5|335.8|335.6|335.8|335.6|335.7|335.5|2
1643296620000|2022-01-27 15:17:00|335.75|335.65|335.8|335.6|335.8|335.65|335.75|335.6|0
1643296630000|2022-01-27 15:17:10|335.75||335.75||335.8||335.75||0
1643296640000|2022-01-27 15:17:20|335.8|335.55|335.75|335.55|335.8|335.55|335.75|335.55|4
1643296650000|2022-01-27 15:17:30|335.8|335.6|335.75|335.55|335.8|335.6|335.75|335.55|0
1643296660000|2022-01-27 15:17:40|335.8|335.5|335.75|335.5|335.8|335.55|335.75|335.5|0
1643296670000|2022-01-27 15:17:50||335.55||335.5||335.55||335.5|0
1643296680000|2022-01-27 15:18:00|335.8|335.55|335.75|335.5|335.8|335.55|335.75|335.5|0
1643296690000|2022-01-27 15:18:10|335.7|335.45|335.65|335.45|335.7|335.45|335.6|335.45|0
1643296700000|2022-01-27 15:18:20||335.5||335.45||335.5||335.45|1
1643296710000|2022-01-27 15:18:30|335.6|335.5|335.65|335.45|335.65|335.5|335.6|335.45|0
1643296720000|2022-01-27 15:18:40||335.5||335.45||335.5||335.45|0
1643296730000|2022-01-27 15:18:50|335.6|335.5|335.65|335.5|335.65|335.5|335.6|335.5|1
1643296740000|2022-01-27 15:19:00|335.7|335.55|335.7|335.55|335.75|335.55|335.7|335.55|5
1643296750000|2022-01-27 15:19:10|335.65|335.5|335.7|335.45|335.7|335.5|335.6|335.4|2
1643296760000|2022-01-27 15:19:20|335.65|335.5|335.6|335.45|335.7|335.5|335.55|335.4|3
1643296780000|2022-01-27 15:19:40|335.65|335.4|335.7|335.5|335.7|335.5|335.65|335.4|5
1643296790000|2022-01-27 15:19:50|335.65|335.45|335.7|335.5|335.7|335.5|335.65|335.45|0
1643296800000|2022-01-27 15:20:00|335.75|335.45|335.75|335.55|335.8|335.6|335.65|335.45|0
1643296810000|2022-01-27 15:20:10|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.55|0
1643296820000|2022-01-27 15:20:20|335.75|335.55|335.75|335.55|335.8|335.6|335.75|335.55|0
1643296830000|2022-01-27 15:20:30|335.8|335.6|335.8|335.6|335.8|335.6|335.75|335.55|0
1643296840000|2022-01-27 15:20:40|335.75|335.55|335.7|335.55|335.75|335.6|335.7|335.55|0
1643296850000|2022-01-27 15:20:50|335.65|335.5|335.7|335.5|335.7|335.5|335.65|335.45|2
1643296860000|2022-01-27 15:21:00|335.65|335.45|335.65|335.45|335.7|335.5|335.65|335.45|1
1643296870000|2022-01-27 15:21:10|335.7|335.5|335.7|335.55|335.75|335.55|335.65|335.45|0
1643296880000|2022-01-27 15:21:20|335.75|335.5|335.7|335.5|335.75|335.55|335.65|335.5|3
1643296890000|2022-01-27 15:21:30|335.75|335.55|335.7|335.5|335.75|335.55|335.7|335.5|0
1643296900000|2022-01-27 15:21:40|335.75|335.55|335.75|335.6|335.8|335.65|335.7|335.55|0
1643296910000|2022-01-27 15:21:50|335.8|335.65|335.8|335.6|335.8|335.65|335.75|335.6|1
1643296920000|2022-01-27 15:22:00|335.75|335.7|335.9|335.75|335.95|335.75|335.75|335.65|11
1643296930000|2022-01-27 15:22:10|335.95|335.65|335.9|335.65|335.95|335.7|335.9|335.65|5
1643296950000|2022-01-27 15:22:30|335.85|335.6|335.8|335.6|335.85|335.65|335.8|335.6|0
1643296960000|2022-01-27 15:22:40|335.75|335.65|335.8|335.65|335.8|335.65|335.75|335.6|1
1643296970000|2022-01-27 15:22:50|335.85|335.6|335.85|335.65|335.85|335.65|335.8|335.6|1
1643296980000|2022-01-27 15:23:00|335.8|335.6|335.9|335.75|335.9|335.75|335.8|335.6|0
1643296990000|2022-01-27 15:23:10|335.95|335.8|335.95|335.8|336|335.8|335.9|335.8|5
1643297000000|2022-01-27 15:23:20|336|335.75|335.85|335.7|336|335.75|335.85|335.7|7
1643297010000|2022-01-27 15:23:30|335.8|335.65|335.65|335.5|335.8|335.65|335.65|335.5|12
1643297020000|2022-01-27 15:23:40|335.7|335.55|335.7|335.5|335.7|335.55|335.65|335.5|3
1643297030000|2022-01-27 15:23:50|335.65|335.55|335.7|335.5|335.7|335.55|335.65|335.5|0
1643297040000|2022-01-27 15:24:00|335.65|335.55|335.65|335.5|335.7|335.55|335.65|335.45|1
1643297050000|2022-01-27 15:24:10|335.7|335.45|335.6|335.45|335.7|335.5|335.6|335.45|2
1643297060000|2022-01-27 15:24:20|335.55|335.4|335.6|335.4|335.6|335.45|335.55|335.4|1
1643297070000|2022-01-27 15:24:30|335.55|335.45|335.6|335.4|335.6|335.45|335.55|335.4|2
1643297080000|2022-01-27 15:24:40||335.45||335.4||335.45||335.4|0
1643297090000|2022-01-27 15:24:50|335.55|335.45|335.5|335.35|335.6|335.45|335.5|335.35|1
1643297100000|2022-01-27 15:25:00|335.55|335.3|335.55|335.4|335.55|335.4|335.45|335.3|19
1643297110000|2022-01-27 15:25:10|335.6|335.35|335.55|335.35|335.6|335.4|335.55|335.35|4
1643297120000|2022-01-27 15:25:20|335.5|335.3|335.5|335.3|335.5|335.3|335.45|335.3|0
1643297130000|2022-01-27 15:25:30|335.45|335.35|335.45|335.3|335.45|335.35|335.45|335.3|2
1643297140000|2022-01-27 15:25:40|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.2|1
1643297150000|2022-01-27 15:25:50||335.2||335.25||335.25||335.2|3
1643297160000|2022-01-27 15:26:00|335.5|335.3|335.55|335.35|335.55|335.35|335.45|335.3|1
1643297170000|2022-01-27 15:26:10|335.5|335.4|335.5|335.3|335.55|335.4|335.5|335.3|1
1643297180000|2022-01-27 15:26:20|335.55|335.35|335.6|335.4|335.6|335.45|335.55|335.3|1
1643297190000|2022-01-27 15:26:30|335.55|335.45|335.55|335.4|335.55|335.45|335.55|335.4|0
1643297200000|2022-01-27 15:26:40|335.5|335.35|335.55|335.4|335.6|335.4|335.5|335.3|5
1643297210000|2022-01-27 15:26:50|335.5|335.35|335.5|335.3|335.5|335.35|335.5|335.3|1
1643297220000|2022-01-27 15:27:00|335.45|335.35|335.5|335.35|335.5|335.35|335.45|335.3|5
1643297230000|2022-01-27 15:27:10|335.45|335.3|335.5|335.3|335.5|335.35|335.45|335.3|1
1643297240000|2022-01-27 15:27:20|335.55|335.35|335.55|335.4|335.65|335.45|335.55|335.35|0
1643297250000|2022-01-27 15:27:30|335.5|335.35|335.3|335.1|335.5|335.35|335.3|335.1|10
1643297260000|2022-01-27 15:27:40|335.25||335.25||335.3||335.25||1
1643297270000|2022-01-27 15:27:50|335.15|334.95|335.15|334.95|335.15|334.95|335.1|334.95|11
1643297280000|2022-01-27 15:28:00|335.25|335|335.35|335.15|335.35|335.2|335.25|335|4
1643297290000|2022-01-27 15:28:10|335.3|335.1|335.15|334.95|335.35|335.1|335.15|334.95|1
1643297300000|2022-01-27 15:28:20|335.1|334.9|335.15|335|335.2|335|335.1|334.9|0
1643297310000|2022-01-27 15:28:30|335.1|334.95|335.2|335|335.2|335|335.1|334.95|6
1643297320000|2022-01-27 15:28:40|335.3|334.95|335.25|335.05|335.35|335.15|335.25|334.95|3
1643297330000|2022-01-27 15:28:50|335.2|335|335.15|335|335.25|335|335.15|335|0
1643297340000|2022-01-27 15:29:00|335.25|335.05|335.25|335.05|335.25|335.05|335.25|335|5
1643297350000|2022-01-27 15:29:10|335.2|335.1|335.15|335|335.2|335.1|335.15|335|1
1643297360000|2022-01-27 15:29:20|335.2|335.05|335.25|335|335.25|335.05|335.2|335|1
1643297370000|2022-01-27 15:29:30|335.2|334.95|335.15|334.9|335.2|334.95|335.15|334.9|0
1643297380000|2022-01-27 15:29:40|335.1|334.85|335|334.8|335.1|334.9|335|334.8|0
1643297390000|2022-01-27 15:29:50|334.95|334.75|334.85|334.7|335|334.8|334.85|334.7|0
1643297400000|2022-01-27 15:30:00|334.8|334.65|334.95|334.75|334.95|334.75|334.8|334.65|4
1643297410000|2022-01-27 15:30:10|334.9|334.7|334.9|334.65|334.95|334.7|334.85|334.65|0
1643297420000|2022-01-27 15:30:20|334.95|334.7|334.85|334.65|335|334.8|334.8|334.6|24
1643297430000|2022-01-27 15:30:30|334.8|334.6|334.7|334.5|334.85|334.6|334.7|334.5|10
1643297440000|2022-01-27 15:30:40|334.75|334.45|334.55|334.35|334.75|334.45|334.55|334.35|49
1643297450000|2022-01-27 15:30:50|334.6|334.4|334.7|334.5|334.7|334.5|334.6|334.4|13
1643297460000|2022-01-27 15:31:00|334.65|334.45|334.45|334.25|334.65|334.45|334.45|334.25|9
1643297470000|2022-01-27 15:31:10|334.5|334.3|334.45|334.3|334.5|334.35|334.45|334.25|6
1643297480000|2022-01-27 15:31:20|334.4|334.25|334.35|334.15|334.45|334.25|334.35|334.15|2
1643297490000|2022-01-27 15:31:30|334.4|334.1|334.35|334.15|334.4|334.15|334.3|334.1|0
1643297500000|2022-01-27 15:31:40|334.3|334.1|334.3|334.15|334.4|334.15|334.3|334.1|0
1643297510000|2022-01-27 15:31:50|334.35|334.1|334.35|334.15|334.35|334.15|334.3|334.1|0
1643297520000|2022-01-27 15:32:00|334.3|334.1|334.35|334.15|334.4|334.25|334.3|334.1|2
1643297530000|2022-01-27 15:32:10|334.4|334.2|334.45|334.25|334.5|334.3|334.4|334.2|7
1643297540000|2022-01-27 15:32:20|334.4|334.2|334.3|334.1|334.4|334.2|334.3|334.1|1
1643297550000|2022-01-27 15:32:30|334.25|334.15|334.3|334.1|334.35|334.15|334.25|334.1|1
1643297560000|2022-01-27 15:32:40|334.25|334.15|334.3|334.1|334.3|334.15|334.25|334.1|1
1643297570000|2022-01-27 15:32:50|334.25|334.15|334.25|334.1|334.25|334.15|334.25|334.1|1
1643297580000|2022-01-27 15:33:00|334.3|334.15|334.45|334.25|334.45|334.25|334.3|334.15|1
1643297590000|2022-01-27 15:33:10|334.4|334.3|334.45|334.25|334.5|334.3|334.4|334.25|4
1643297600000|2022-01-27 15:33:20|334.4|334.3|334.4|334.2|334.4|334.3|334.35|334.2|0
1643297610000|2022-01-27 15:33:30|334.35|334.25|334.4|334.2|334.4|334.25|334.35|334.2|0
1643297620000|2022-01-27 15:33:40|334.35|334.25|334.35|334.15|334.35|334.25|334.35|334.15|0
1643297630000|2022-01-27 15:33:50|334.3|334.2|334.35|334.15|334.35|334.2|334.3|334.15|0
1643297640000|2022-01-27 15:34:00|334.3|334.2|334.3|334.15|334.3|334.2|334.3|334.15|0
1643297650000|2022-01-27 15:34:10|334.35|334.2|334.35|334.2|334.35|334.2|334.3|334.15|2
1643297660000|2022-01-27 15:34:20|334.3|334.15|334.4|334.2|334.4|334.2|334.3|334.15|0
1643297670000|2022-01-27 15:34:30|334.35|334.15|334.45|334.3|334.5|334.35|334.35|334.15|2
1643297680000|2022-01-27 15:34:40|334.4|334.25|334.45|334.25|334.45|334.3|334.4|334.25|0
1643297690000|2022-01-27 15:34:50|334.5|334.3|334.45|334.25|334.5|334.3|334.45|334.25|4
1643297700000|2022-01-27 15:35:00|334.4|334.2|334.3|334.15|334.45|334.2|334.3|334.15|5
1643297710000|2022-01-27 15:35:10|334.35|334.1|334.25|334.05|334.35|334.1|334.2|334.05|2
1643297720000|2022-01-27 15:35:20|334.3|334.1|334.25|334.05|334.3|334.1|334.25|334.05|4
1643297730000|2022-01-27 15:35:30|334.2|334.1|334.2|334|334.25|334.1|334.15|334|1
1643297740000|2022-01-27 15:35:40||334.05||334.05||334.05||334|0
1643297750000|2022-01-27 15:35:50|334.25|334.1|334.35|334.2|334.4|334.2|334.25|334.1|1
1643297760000|2022-01-27 15:36:00|334.3|334.1|334.25|334.1|334.3|334.15|334.25|334.1|6
1643297770000|2022-01-27 15:36:10|334.2|334.05|334.2|334|334.25|334.05|334.15|334|0
1643297780000|2022-01-27 15:36:20|334.15|334.05|334.1|333.95|334.25|334.05|334.1|333.95|0
1643297790000|2022-01-27 15:36:30|334.15|334|334.15|334|334.15|334|334.1|333.95|0
1643297800000|2022-01-27 15:36:40|334.2|334.05|334.1|333.9|334.2|334.05|334.1|333.9|8
1643297810000|2022-01-27 15:36:50|334.15|333.95|334.05|333.85|334.15|333.95|334.05|333.85|0
1643297820000|2022-01-27 15:37:00|334.1|333.9|334.2|334.05|334.2|334.05|334.1|333.85|2
1643297830000|2022-01-27 15:37:10|334.15|334|334.25|334.05|334.25|334.05|334.15|333.95|4
1643297840000|2022-01-27 15:37:20||334.1||334.05||334.1||334.05|2
1643297850000|2022-01-27 15:37:30|334.2|334.1|334.25|334.05|334.25|334.1|334.2|334.05|0
1643297860000|2022-01-27 15:37:40|334.2|334.1|334.25|334.05|334.25|334.1|334.2|334.05|0
1643297870000|2022-01-27 15:37:50|334.2|334.1|334.3|334.15|334.35|334.15|334.2|334.05|1
1643297880000|2022-01-27 15:38:00|334.25|334.1|334.3|334.15|334.3|334.15|334.25|334.05|4
1643297890000|2022-01-27 15:38:10|334.4|334.2|334.35|334.15|334.4|334.2|334.3|334.1|1
1643297900000|2022-01-27 15:38:20|334.3|334.1|334.35|334.15|334.35|334.15|334.3|334.1|3
1643297910000|2022-01-27 15:38:30|334.3|334.1|334.3|334.15|334.35|334.15|334.25|334.1|1
1643297920000|2022-01-27 15:38:40|334.25|334.1|334.25|334.1|334.3|334.15|334.25|334.1|6
1643297930000|2022-01-27 15:38:50|334.3|334.05|334.2|334|334.3|334.1|334.2|334|2
1643297940000|2022-01-27 15:39:00|334.25|333.95|334.05|333.85|334.25|333.95|334.05|333.85|2
1643297950000|2022-01-27 15:39:10|334|333.8|333.95|333.75|334.05|333.8|333.95|333.75|1
1643297960000|2022-01-27 15:39:20|333.9|333.8|333.95|333.8|333.95|333.8|333.9|333.75|0
1643297970000|2022-01-27 15:39:30|334|333.75|333.9|333.65|334|333.75|333.85|333.65|0
1643297980000|2022-01-27 15:39:40||333.7||333.7||333.75||333.65|0
1643297990000|2022-01-27 15:39:50|333.95|333.75|333.95|333.75|333.95|333.75|333.9|333.7|0
1643298000000|2022-01-27 15:40:00|334|333.8|334|333.8|334.1|333.95|333.95|333.75|1
1643298010000|2022-01-27 15:40:10|333.95|333.75|334.15|333.9|334.15|333.95|333.95|333.75|0
1643298020000|2022-01-27 15:40:20|334.2|333.95|334.2|334|334.2|334|334.15|333.95|0
1643298030000|2022-01-27 15:40:30|334.15|333.95|334.2|333.95|334.2|334|334.15|333.95|0
1643298040000|2022-01-27 15:40:40|334.15|334|334.15|333.95|334.2|334|334.15|333.95|0
1643298050000|2022-01-27 15:40:50|334.2|334|334.15|333.95|334.2|334|334.15|333.95|0
1643298060000|2022-01-27 15:41:00|334.2|334|334.25|334.05|334.25|334.1|334.15|334|1
1643298070000|2022-01-27 15:41:10|334.3|334.1|334.35|334.15|334.35|334.15|334.3|334.05|0
1643298080000|2022-01-27 15:41:20|334.3|334.2|334.3|334.1|334.3|334.2|334.3|334.1|4
1643298090000|2022-01-27 15:41:30||334.15||334.15||334.15||334.1|0
1643298100000|2022-01-27 15:41:40|334.4|334.2|334.4|334.25|334.4|334.25|334.4|334.2|2
1643298110000|2022-01-27 15:41:50|334.35|334.15|334.45|334.2|334.45|334.25|334.35|334.15|3
1643298120000|2022-01-27 15:42:00|334.4|334.25|334.5|334.25|334.5|334.25|334.4|334.2|0
1643298130000|2022-01-27 15:42:10|334.55|334.3|334.5|334.3|334.55|334.35|334.5|334.3|4
1643298140000|2022-01-27 15:42:20|334.55|334.35|334.55|334.35|334.55|334.4|334.55|334.3|1
1643298150000|2022-01-27 15:42:30|334.6|334.3|334.65|334.45|334.65|334.45|334.6|334.3|0
1643298160000|2022-01-27 15:42:40|334.6|334.4|334.6|334.4|334.65|334.45|334.6|334.4|0
1643298170000|2022-01-27 15:42:50|334.55|334.35|334.6|334.4|334.6|334.4|334.55|334.35|0
1643298180000|2022-01-27 15:43:00|334.55|334.35|334.6|334.35|334.6|334.4|334.55|334.35|0
1643298190000|2022-01-27 15:43:10|334.55|334.4|334.55|334.35|334.6|334.4|334.55|334.35|0
1643298200000|2022-01-27 15:43:20|334.5|334.3|334.5|334.3|334.5|334.35|334.5|334.3|1
1643298210000|2022-01-27 15:43:30|334.45|334.35|334.5|334.35|334.5|334.35|334.45|334.25|1
1643298220000|2022-01-27 15:43:40|334.55|334.3|334.6|334.4|334.6|334.4|334.55|334.3|1
1643298230000|2022-01-27 15:43:50|334.65|334.45|334.65|334.45|334.65|334.45|334.6|334.4|0
1643298240000|2022-01-27 15:44:00|334.6|334.5|334.6|334.45|334.65|334.5|334.6|334.45|0
1643298250000|2022-01-27 15:44:10|334.5|334.35|334.55|334.35|334.55|334.35|334.5|334.35|5
1643298260000|2022-01-27 15:44:20|334.5|334.4|334.7|334.5|334.7|334.5|334.5|334.4|0
1643298270000|2022-01-27 15:44:30|334.65|334.55|334.65|334.5|334.7|334.55|334.65|334.5|0
1643298280000|2022-01-27 15:44:40|334.7|334.55|334.75|334.55|334.75|334.55|334.65|334.5|0
1643298290000|2022-01-27 15:44:50|334.7|334.6|334.75|334.55|334.75|334.6|334.7|334.55|0
1643298300000|2022-01-27 15:45:00|334.8|334.6|334.75|334.55|334.8|334.6|334.7|334.55|0
1643298310000|2022-01-27 15:45:10|334.8|334.6|334.75|334.55|334.8|334.6|334.75|334.55|0
1643298320000|2022-01-27 15:45:20|334.7|334.5|334.7|334.5|334.7|334.5|334.65|334.5|1
1643298330000|2022-01-27 15:45:30|334.65|334.55|334.75|334.55|334.75|334.55|334.65|334.5|0
1643298340000|2022-01-27 15:45:40|334.7|334.6|334.75|334.6|334.8|334.65|334.7|334.55|0
1643298350000|2022-01-27 15:45:50|334.8|334.65|334.8|334.65|334.8|334.65|334.75|334.6|0
1643298360000|2022-01-27 15:46:00|334.75|334.6|334.7|334.55|334.75|334.6|334.7|334.55|1
1643298370000|2022-01-27 15:46:10|334.75|334.6|334.8|334.6|334.8|334.6|334.7|334.6|0
1643298380000|2022-01-27 15:46:20|334.75|334.55|334.7|334.55|334.8|334.6|334.7|334.55|0
1643298390000|2022-01-27 15:46:30|334.75|334.6|334.8|334.6|334.8|334.65|334.7|334.55|0
1643298400000|2022-01-27 15:46:40|334.75||334.8||334.8||334.75||0
1643298410000|2022-01-27 15:46:50|334.85|334.65|334.85|334.65|334.85|334.7|334.8|334.65|0
1643298420000|2022-01-27 15:47:00|334.9|334.7|334.9|334.75|334.95|334.75|334.9|334.7|6
1643298430000|2022-01-27 15:47:10|334.85|334.65|334.8|334.65|334.85|334.65|334.8|334.65|4
1643298440000|2022-01-27 15:47:20|334.75|334.6|334.75|334.6|334.85|334.65|334.75|334.6|1
1643298450000|2022-01-27 15:47:30|334.8||334.75||334.8||334.75||0
1643298460000|2022-01-27 15:47:40|334.8|334.65|334.85|334.65|334.85|334.65|334.8|334.65|2
1643298470000|2022-01-27 15:47:50|334.8|334.6|334.75|334.6|334.85|334.6|334.75|334.6|1
1643298480000|2022-01-27 15:48:00|334.7|334.55|334.7|334.5|334.7|334.6|334.65|334.5|1
1643298490000|2022-01-27 15:48:10|334.65|334.45|334.6|334.45|334.7|334.45|334.6|334.4|0
1643298500000|2022-01-27 15:48:20||334.4||334.45||334.45||334.4|0
1643298510000|2022-01-27 15:48:30|334.7|334.5|334.65|334.45|334.7|334.5|334.6|334.45|3
1643298520000|2022-01-27 15:48:40|334.6|334.4|334.55|334.4|334.6|334.4|334.5|334.35|1
1643298530000|2022-01-27 15:48:50|334.6|334.35|334.6|334.45|334.6|334.45|334.55|334.35|0
1643298540000|2022-01-27 15:49:00|334.65|334.5|334.75|334.55|334.75|334.55|334.6|334.45|1
1643298550000|2022-01-27 15:49:10|334.7|334.5|334.7|334.5|334.75|334.5|334.65|334.45|1
1643298560000|2022-01-27 15:49:20|334.65|334.45|334.7|334.5|334.7|334.5|334.65|334.45|2
1643298570000|2022-01-27 15:49:30|334.65|334.55|334.75|334.6|334.75|334.6|334.65|334.5|0
1643298580000|2022-01-27 15:49:40|334.8|334.65|334.8|334.65|334.85|334.65|334.8|334.65|1
1643298590000|2022-01-27 15:49:50|334.75|334.55|334.7|334.5|334.75|334.55|334.7|334.5|5
1643298600000|2022-01-27 15:50:00|334.65|334.45|334.8|334.6|334.8|334.6|334.6|334.45|1
1643298610000|2022-01-27 15:50:10|334.75|334.55|334.8|334.6|334.8|334.6|334.75|334.55|0
1643298620000|2022-01-27 15:50:20|334.85|334.65|334.9|334.7|334.9|334.7|334.85|334.65|1
1643298630000|2022-01-27 15:50:30|334.85|334.65|334.8|334.65|334.9|334.65|334.8|334.65|2
1643298640000|2022-01-27 15:50:40|334.85|334.6|334.75|334.55|334.85|334.6|334.7|334.55|1
1643298650000|2022-01-27 15:50:50||334.6||334.55||334.6||334.55|0
1643298660000|2022-01-27 15:51:00|334.8|334.6|334.8|334.6|334.85|334.65|334.8|334.6|1
1643298670000|2022-01-27 15:51:10|334.85|334.65|334.8|334.65|334.85|334.65|334.8|334.6|0
1643298680000|2022-01-27 15:51:20|334.85|334.6|334.8|334.6|334.85|334.65|334.8|334.6|3
1643298690000|2022-01-27 15:51:30|334.85|334.55|334.7|334.55|334.85|334.55|334.7|334.55|1
1643298700000|2022-01-27 15:51:40|334.75|334.6|334.85|334.65|334.85|334.65|334.7|334.6|0
1643298710000|2022-01-27 15:51:50|334.8|334.6|334.75|334.55|334.85|334.6|334.7|334.55|1
1643298720000|2022-01-27 15:52:00|334.7|334.6|334.8|334.65|334.85|334.7|334.7|334.55|1
1643298730000|2022-01-27 15:52:10|334.75|334.55|334.75|334.55|334.8|334.55|334.7|334.55|4
1643298740000|2022-01-27 15:52:20|334.7|334.6|334.75|334.6|334.8|334.6|334.7|334.6|1
1643298750000|2022-01-27 15:52:30|334.8|334.55|334.75|334.55|334.8|334.6|334.75|334.55|0
1643298760000|2022-01-27 15:52:40|334.7||334.75||334.75||334.7||0
1643298770000|2022-01-27 15:52:50|334.8|334.6|334.7|334.55|334.8|334.6|334.7|334.55|0
1643298780000|2022-01-27 15:53:00|334.75|334.45|334.6|334.45|334.75|334.45|334.55|334.4|1
1643298790000|2022-01-27 15:53:10|334.65|334.4|334.7|334.5|334.7|334.5|334.65|334.4|1
1643298800000|2022-01-27 15:53:20|334.75|334.55|334.7|334.5|334.75|334.6|334.7|334.5|0
1643298810000|2022-01-27 15:53:30|334.65|334.45|334.7|334.5|334.7|334.5|334.65|334.45|0
1643298820000|2022-01-27 15:53:40|334.65|334.45|334.7|334.55|334.7|334.55|334.65|334.45|0
1643298830000|2022-01-27 15:53:50|334.75|334.6|334.75|334.55|334.75|334.6|334.75|334.55|1
1643298840000|2022-01-27 15:54:00|334.7|334.6|334.7|334.5|334.75|334.6|334.7|334.5|2
1643298850000|2022-01-27 15:54:10|334.65|334.45|334.65|334.45|334.65|334.45|334.6|334.45|0
1643298860000|2022-01-27 15:54:20|334.6|334.5|334.65|334.45|334.65|334.5|334.6|334.45|1
1643298870000|2022-01-27 15:54:30|334.7|334.5|334.75|334.55|334.75|334.6|334.7|334.5|0
1643298880000|2022-01-27 15:54:40|334.7|334.5|334.8|334.6|334.8|334.6|334.7|334.5|2
1643298890000|2022-01-27 15:54:50|334.75|334.65|334.8|334.6|334.8|334.65|334.75|334.6|1
1643298900000|2022-01-27 15:55:00|334.75|334.65|334.85|334.7|334.85|334.7|334.75|334.65|1
1643298910000|2022-01-27 15:55:10|334.9|334.75|334.95|334.8|334.95|334.8|334.85|334.75|1
1643298920000|2022-01-27 15:55:20|334.9|334.75|334.9|334.7|334.95|334.75|334.9|334.7|6
1643298930000|2022-01-27 15:55:30|334.85|334.65|334.85|334.65|334.85|334.65|334.8|334.65|0
1643298940000|2022-01-27 15:55:40|334.8|334.6|334.85|334.65|334.85|334.65|334.8|334.6|0
1643298950000|2022-01-27 15:55:50|334.8|334.6|334.8|334.65|334.85|334.65|334.8|334.6|0
1643298960000|2022-01-27 15:56:00|334.85|334.6|334.85|334.65|334.9|334.7|334.85|334.6|0
1643298970000|2022-01-27 15:56:10|334.9|334.7|334.9|334.75|334.95|334.75|334.9|334.65|0
1643298980000|2022-01-27 15:56:20|334.95|334.8|335|334.75|335|334.8|334.95|334.75|0
1643298990000|2022-01-27 15:56:30|334.95|334.8|334.95|334.75|334.95|334.8|334.95|334.75|0
1643299000000|2022-01-27 15:56:40||334.8||334.75||334.8||334.75|0
1643299010000|2022-01-27 15:56:50|335.05|334.8|335|334.8|335.05|334.85|335|334.75|3
1643299020000|2022-01-27 15:57:00|335.05|334.85|335.15|334.95|335.15|334.95|335.05|334.85|1
1643299030000|2022-01-27 15:57:10||335||334.95||335||334.95|1
1643299040000|2022-01-27 15:57:20|335.2|335|335.15|334.95|335.2|335.05|335.15|334.95|0
1643299050000|2022-01-27 15:57:30|335.2|335|335.15|335|335.2|335|335.15|334.95|0
1643299060000|2022-01-27 15:57:40|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|3
1643299080000|2022-01-27 15:58:00|||||||||4
1643299090000|2022-01-27 15:58:10|335.3|335.1|335.3|335.1|335.3|335.15|335.25|335.05|3
1643299100000|2022-01-27 15:58:20||335.15||335.15||335.15||335.1|0
1643299110000|2022-01-27 15:58:30||335.1||335.15||335.15||335.1|0
1643299120000|2022-01-27 15:58:40|335.35|335.2|335.4|335.2|335.4|335.2|335.35|335.2|3
1643299130000|2022-01-27 15:58:50|335.35|335.25|335.4|335.2|335.4|335.25|335.35|335.2|4
1643299140000|2022-01-27 15:59:00|335.35|335.15|335.35|335.2|335.4|335.2|335.35|335.15|0
1643299150000|2022-01-27 15:59:10|335.3|335.15|335.25|335.05|335.3|335.15|335.25|335.05|2
1643299160000|2022-01-27 15:59:20||335.1||335.05||335.1||335.05|2
1643299170000|2022-01-27 15:59:30|335.2|335.1|335.2|335.05|335.2|335.1|335.2|335.05|2
1643299180000|2022-01-27 15:59:40|335.15|335|335.2|335.05|335.2|335.05|335.15|335|2
1643299190000|2022-01-27 15:59:50|335.25|335.1|335.25|335.05|335.25|335.1|335.25|335.05|0
1643299200000|2022-01-27 16:00:00|335.3|335.1|335.3|335.15|335.3|335.15|335.3|335.1|0
1643299210000|2022-01-27 16:00:10|335.35||335.35||335.35||335.35||0
1643299220000|2022-01-27 16:00:20|335.4|335.2|335.35|335.2|335.4|335.25|335.35|335.2|7
1643299230000|2022-01-27 16:00:30|335.4|335.25|335.45|335.25|335.45|335.3|335.4|335.2|3
1643299240000|2022-01-27 16:00:40|335.5|335.3|335.5|335.3|335.5|335.3|335.45|335.25|1
1643299250000|2022-01-27 16:00:50|335.45|335.25|335.5|335.3|335.5|335.3|335.45|335.25|0
1643299260000|2022-01-27 16:01:00|335.45|335.25|335.45|335.25|335.45|335.3|335.4|335.25|0
1643299270000|2022-01-27 16:01:10|335.4|335.3|335.4|335.25|335.4|335.3|335.4|335.25|0
1643299280000|2022-01-27 16:01:20|335.45||335.45||335.45||335.4||0
1643299290000|2022-01-27 16:01:30||335.3||335.3||335.3||335.25|0
1643299300000|2022-01-27 16:01:40|335.5|335.35|335.5|335.3|335.5|335.35|335.5|335.3|0
1643299310000|2022-01-27 16:01:50|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.3|0
1643299320000|2022-01-27 16:02:00||335.4||335.4||335.4||335.35|0
1643299330000|2022-01-27 16:02:10|335.6|335.45|335.7|335.5|335.7|335.55|335.6|335.45|2
1643299340000|2022-01-27 16:02:20||335.55||335.5||335.55||335.5|0
1643299350000|2022-01-27 16:02:30|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|7
1643299360000|2022-01-27 16:02:40|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.35|0
1643299370000|2022-01-27 16:02:50|335.5|335.4|335.6|335.45|335.6|335.45|335.5|335.4|0
1643299380000|2022-01-27 16:03:00|335.65||335.65||335.65||335.6||1
1643299390000|2022-01-27 16:03:10|335.6|335.5|335.55|335.4|335.65|335.5|335.55|335.4|6
1643299400000|2022-01-27 16:03:20|335.6||335.6||335.6||335.55||0
1643299410000|2022-01-27 16:03:30|335.65|335.45|335.55|335.4|335.65|335.45|335.55|335.4|2
1643299420000|2022-01-27 16:03:40|335.6|335.45|335.6|335.4|335.65|335.45|335.55|335.4|0
1643299430000|2022-01-27 16:03:50|335.55|335.45|335.6|335.4|335.6|335.45|335.55|335.4|1
1643299440000|2022-01-27 16:04:00|335.65|335.45|335.65|335.45|335.65|335.45|335.6|335.4|0
1643299450000|2022-01-27 16:04:10|335.6|335.4|335.6|335.45|335.65|335.45|335.55|335.4|0
1643299460000|2022-01-27 16:04:20|335.65|335.4|335.55|335.4|335.65|335.4|335.55|335.4|1
1643299470000|2022-01-27 16:04:30|335.6|335.45|335.6|335.4|335.6|335.45|335.55|335.4|1
1643299480000|2022-01-27 16:04:40|335.55|335.45|335.6|335.45|335.65|335.45|335.55|335.45|0
1643299490000|2022-01-27 16:04:50|335.65|335.4|335.6|335.45|335.65|335.45|335.6|335.4|0
1643299500000|2022-01-27 16:05:00|335.65|335.5|335.6|335.4|335.7|335.5|335.6|335.4|1
1643299510000|2022-01-27 16:05:10|335.65|335.45|335.7|335.55|335.7|335.55|335.6|335.45|0
1643299520000|2022-01-27 16:05:20||335.5||335.55||335.55||335.5|0
1643299530000|2022-01-27 16:05:30|335.8|335.6|335.8|335.6|335.8|335.65|335.75|335.6|15
1643299540000|2022-01-27 16:05:40|335.75|335.65|335.8|335.65|335.8|335.65|335.75|335.65|0
1643299550000|2022-01-27 16:05:50|335.75|335.6|335.8|335.6|335.8|335.65|335.75|335.6|1
1643299560000|2022-01-27 16:06:00|335.75|335.65|335.8|335.6|335.85|335.65|335.75|335.6|1
1643299570000|2022-01-27 16:06:10|335.75|335.65|335.75|335.6|335.8|335.65|335.75|335.6|0
1643299580000|2022-01-27 16:06:20|335.8||335.75||335.8||335.75||0
1643299590000|2022-01-27 16:06:30|||||||||5
1643299600000|2022-01-27 16:06:40|335.8|335.55|335.75|335.6|335.8|335.6|335.75|335.55|2
1643299610000|2022-01-27 16:06:50|335.8|335.55|335.8|335.6|335.8|335.6|335.75|335.55|2
1643299620000|2022-01-27 16:07:00|335.85|335.65|335.85|335.65|335.85|335.65|335.8|335.6|0
1643299630000|2022-01-27 16:07:10|335.8|335.6|335.75|335.6|335.85|335.6|335.75|335.6|0
1643299640000|2022-01-27 16:07:20|335.7|335.55|335.75|335.55|335.75|335.6|335.7|335.55|0
1643299650000|2022-01-27 16:07:30|335.7|335.6|335.75|335.55|335.75|335.6|335.7|335.55|0
1643299660000|2022-01-27 16:07:40|335.7|335.5|335.7|335.5|335.75|335.5|335.7|335.5|0
1643299670000|2022-01-27 16:07:50|335.65|335.45|335.5|335.35|335.65|335.45|335.5|335.35|0
1643299680000|2022-01-27 16:08:00|335.55|335.4|335.6|335.4|335.6|335.45|335.55|335.35|8
1643299690000|2022-01-27 16:08:10|335.55|335.35|335.5|335.35|335.6|335.4|335.5|335.35|0
1643299700000|2022-01-27 16:08:20|335.55|335.4|335.55|335.35|335.6|335.45|335.55|335.35|7
1643299710000|2022-01-27 16:08:30|335.5|335.3|335.45|335.25|335.5|335.3|335.45|335.25|0
1643299720000|2022-01-27 16:08:40|335.4|335.3|335.4|335.25|335.45|335.3|335.4|335.25|1
1643299730000|2022-01-27 16:08:50|335.5|335.3|335.5|335.3|335.5|335.35|335.45|335.25|3
1643299740000|2022-01-27 16:09:00|335.45|335.25|335.4|335.2|335.45|335.3|335.4|335.2|1
1643299750000|2022-01-27 16:09:10|335.45|335.25|335.4|335.25|335.45|335.25|335.4|335.2|0
1643299760000|2022-01-27 16:09:20|335.45|335.2|335.45|335.3|335.45|335.3|335.45|335.2|0
1643299770000|2022-01-27 16:09:30|335.4|335.25|335.4|335.2|335.45|335.25|335.4|335.2|1
1643299780000|2022-01-27 16:09:40|335.35||335.35||335.35||335.35||0
1643299790000|2022-01-27 16:09:50|335.3|335.15|335.35|335.15|335.35|335.15|335.3|335.1|0
1643299800000|2022-01-27 16:10:00|335.3|335.2|335.35|335.1|335.35|335.2|335.3|335.1|0
1643299810000|2022-01-27 16:10:10|335.3|335.15|335.4|335.2|335.45|335.25|335.3|335.15|5
1643299820000|2022-01-27 16:10:20|335.35|335.25|335.4|335.25|335.4|335.25|335.35|335.2|0
1643299830000|2022-01-27 16:10:30|335.45|335.2|335.45|335.25|335.45|335.3|335.45|335.2|1
1643299840000|2022-01-27 16:10:40|335.5|335.3|335.5|335.25|335.5|335.3|335.5|335.25|0
1643299850000|2022-01-27 16:10:50|335.45|335.3|335.5|335.25|335.5|335.3|335.45|335.25|0
1643299860000|2022-01-27 16:11:00|335.55|335.3|335.55|335.4|335.55|335.4|335.55|335.3|0
1643299870000|2022-01-27 16:11:10|335.6|335.45|335.65|335.45|335.65|335.45|335.55|335.45|1
1643299880000|2022-01-27 16:11:20|335.6||335.6||335.65||335.6||1
1643299890000|2022-01-27 16:11:30|335.65|335.35|335.55|335.35|335.65|335.35|335.5|335.3|5
1643299900000|2022-01-27 16:11:40|335.5|335.3|335.5|335.3|335.55|335.4|335.5|335.3|0
1643299910000|2022-01-27 16:11:50|335.55|335.35|335.55|335.35|335.55|335.4|335.5|335.35|0
1643299920000|2022-01-27 16:12:00|335.5|335.4|335.5|335.3|335.55|335.4|335.45|335.3|0
1643299930000|2022-01-27 16:12:10|335.45|335.35|335.55|335.35|335.55|335.35|335.45|335.3|4
1643299940000|2022-01-27 16:12:20|335.5||335.5||335.55||335.5||0
1643299950000|2022-01-27 16:12:30|335.55|335.3|335.5|335.3|335.55|335.35|335.5|335.3|1
1643299960000|2022-01-27 16:12:40|335.45|335.35|335.5|335.35|335.5|335.35|335.45|335.35|0
1643299970000|2022-01-27 16:12:50|335.45|335.3|335.5|335.3|335.5|335.3|335.45|335.25|0
1643299980000|2022-01-27 16:13:00|335.45|335.35|335.65|335.5|335.65|335.5|335.45|335.3|1
1643299990000|2022-01-27 16:13:10|335.7|335.45|335.65|335.45|335.7|335.5|335.6|335.45|0
1643300000000|2022-01-27 16:13:20|335.6|335.4|335.65|335.45|335.65|335.5|335.6|335.4|0
1643300010000|2022-01-27 16:13:30|335.7|335.4|335.7|335.5|335.7|335.5|335.7|335.4|0
1643300020000|2022-01-27 16:13:40|335.65|335.55|335.8|335.6|335.8|335.6|335.65|335.55|0
1643300030000|2022-01-27 16:13:50|335.75||335.75||335.8||335.75||1
1643300040000|2022-01-27 16:14:00|335.8|335.5|335.75|335.5|335.8|335.5|335.75|335.5|5
1643300060000|2022-01-27 16:14:20|335.8|335.55|335.7|335.5|335.8|335.55|335.7|335.5|0
1643300070000|2022-01-27 16:14:30|335.75|335.45|335.65|335.45|335.75|335.45|335.65|335.45|0
1643300080000|2022-01-27 16:14:40|335.6|335.4|335.55|335.4|335.65|335.4|335.55|335.4|1
1643300090000|2022-01-27 16:14:50|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|1
1643300100000|2022-01-27 16:15:00|335.65|335.4|335.55|335.35|335.65|335.4|335.5|335.35|2
1643300110000|2022-01-27 16:15:10|335.6|335.4|335.55|335.4|335.6|335.4|335.5|335.35|0
1643300120000|2022-01-27 16:15:20|335.5|335.35|335.5|335.3|335.5|335.4|335.45|335.3|0
1643300130000|2022-01-27 16:15:30|335.45|335.35|335.5|335.35|335.6|335.4|335.45|335.35|4
1643300140000|2022-01-27 16:15:40|335.45|335.3|335.45|335.25|335.5|335.3|335.4|335.25|0
1643300150000|2022-01-27 16:15:50|335.4|335.3|335.35|335.2|335.5|335.3|335.35|335.2|0
1643300160000|2022-01-27 16:16:00|335.4|335.15|335.35|335.15|335.45|335.3|335.35|335.15|4
1643300170000|2022-01-27 16:16:10|335.4|335.2|335.4|335.25|335.45|335.25|335.4|335.2|0
1643300180000|2022-01-27 16:16:20|335.35|335.2|335.3|335.1|335.35|335.25|335.25|335.1|4
1643300190000|2022-01-27 16:16:30|335.25|335|335.2|335|335.3|335|335.15|335|1
1643300200000|2022-01-27 16:16:40|335.15|335.05|335.25|335.05|335.25|335.05|335.15|335.05|3
1643300210000|2022-01-27 16:16:50|335.2|335.1|335.25|335.1|335.25|335.1|335.2|335.05|0
1643300220000|2022-01-27 16:17:00|335.2|335.05|335.15|334.95|335.2|335.05|335.15|334.95|5
1643300230000|2022-01-27 16:17:10|335.1|334.9|335.1|334.9|335.15|334.9|335.1|334.9|4
1643300240000|2022-01-27 16:17:20|335.15|334.95|335.2|334.95|335.2|335|335.15|334.95|0
1643300250000|2022-01-27 16:17:30|335.15|335|335.15|334.95|335.2|335|335.15|334.95|0
1643300260000|2022-01-27 16:17:40|335.2|335|335.1|334.9|335.2|335|335.05|334.9|0
1643300270000|2022-01-27 16:17:50|335.15|334.95|335.15|334.95|335.15|334.95|335.1|334.9|0
1643300280000|2022-01-27 16:18:00|335.1||335.1||335.15||335.1||0
1643300290000|2022-01-27 16:18:10|335.05|334.9|335.05|334.85|335.05|334.9|335|334.85|0
1643300310000|2022-01-27 16:18:30|335.1|334.9|335.15|334.95|335.15|334.95|335.1|334.9|0
1643300320000|2022-01-27 16:18:40|335.2|335|335.15|334.95|335.2|335|335.1|334.95|0
1643300330000|2022-01-27 16:18:50|335.1|334.9|335.1|334.9|335.15|334.9|335.05|334.9|0
1643300340000|2022-01-27 16:19:00|335.05|334.85|335.1|334.9|335.1|334.9|335|334.85|0
1643300350000|2022-01-27 16:19:10|335.15|334.95|335.15|334.95|335.15|334.95|335.1|334.95|0
1643300360000|2022-01-27 16:19:20||335||335||335||335|1
1643300380000|2022-01-27 16:19:40|335.2|335.05|335.2|335.05|335.25|335.05|335.2|335.05|5
1643300390000|2022-01-27 16:19:50|335.25|335.1|335.25|335.1|335.3|335.1|335.25|335.1|2
1643300400000|2022-01-27 16:20:00|335.2|335.05|335.2|335|335.2|335.05|335.1|334.95|8
1643300410000|2022-01-27 16:20:10|335.15|334.95|335.15|334.95|335.15|335|335.15|334.95|0
1643300420000|2022-01-27 16:20:20|335.2|335|335.25|335.05|335.25|335.05|335.2|334.95|0
1643300430000|2022-01-27 16:20:30|335.2|335|335.2|335.05|335.25|335.05|335.15|334.95|0
1643300440000|2022-01-27 16:20:40||335||335||335.05||335|0
1643300450000|2022-01-27 16:20:50|335.15|334.95|335.25|335|335.25|335.05|335.1|334.95|0
1643300460000|2022-01-27 16:21:00|335.2|335.05|335.25|335.05|335.3|335.05|335.2|335|4
1643300470000|2022-01-27 16:21:10|335.3|335|335.3|335.05|335.3|335.05|335.25|335|0
1643300480000|2022-01-27 16:21:20|335.25||335.3||335.3||335.25||0
1643300490000|2022-01-27 16:21:30|335.35|335|335.2|335|335.35|335.05|335.2|335|0
1643300500000|2022-01-27 16:21:40|335.25|335.05|335.25|335.05|335.25|335.05|335.2|335|7
1643300510000|2022-01-27 16:21:50|335.3|335.1|335.3|335.15|335.35|335.15|335.3|335.1|0
1643300520000|2022-01-27 16:22:00|335.25|335.1|335.3|335.1|335.3|335.1|335.25|335.05|9
1643300530000|2022-01-27 16:22:10|335.25|335.05|335.25|335.05|335.25|335.1|335.25|335|0
1643300540000|2022-01-27 16:22:20||335||335.05||335.05||335|0
1643300550000|2022-01-27 16:22:30|335.2|335|335.2|335|335.2|335.1|335.2|335|1
1643300570000|2022-01-27 16:22:50||334.95||335||335||334.95|0
1643300580000|2022-01-27 16:23:00|||||||||1
1643300590000|2022-01-27 16:23:10|335.15|334.95|335.15|334.95|335.2|335|335.15|334.95|0
1643300600000|2022-01-27 16:23:20|335.1|334.9|335.1|334.9|335.15|334.95|335.1|334.9|0
1643300610000|2022-01-27 16:23:30|335.05|334.95|335.05|334.9|335.05|334.95|335.05|334.85|1
1643300620000|2022-01-27 16:23:40|335|334.85|335|334.85|335.05|334.9|335|334.85|0
1643300630000|2022-01-27 16:23:50|335.05|334.9|335.05|334.85|335.05|334.9|335.05|334.85|5
1643300640000|2022-01-27 16:24:00|335|334.9|335.05|334.85|335.05|334.9|335|334.85|0
1643300650000|2022-01-27 16:24:10|335|334.8|335.05|334.85|335.05|334.9|335|334.8|1
1643300660000|2022-01-27 16:24:20|335.1|334.8|335.1|334.9|335.1|334.9|335.1|334.8|1
1643300670000|2022-01-27 16:24:30||334.85||334.9||334.9||334.85|0
1643300680000|2022-01-27 16:24:40|335.05||335.05||335.05||335.05||0
1643300700000|2022-01-27 16:25:00|335.1||335.1||335.1||335.05||1
1643300710000|2022-01-27 16:25:10|335.05||335.05||335.1||335.05||0
1643300720000|2022-01-27 16:25:20|335|334.85|334.95|334.75|335.05|334.85|334.95|334.75|4
1643300730000|2022-01-27 16:25:30|335|334.8|334.95|334.75|335|334.8|334.95|334.75|0
1643300740000|2022-01-27 16:25:40|334.9|334.8|334.95|334.75|334.95|334.8|334.9|334.75|0
1643300750000|2022-01-27 16:25:50||334.8||334.8||334.8||334.75|0
1643300760000|2022-01-27 16:26:00|334.9|334.75|334.9|334.75|334.95|334.75|334.9|334.75|0
1643300770000|2022-01-27 16:26:10|334.85|334.65|334.8|334.65|334.85|334.65|334.8|334.65|2
1643300780000|2022-01-27 16:26:20|334.85|334.7|334.8|334.65|334.9|334.7|334.8|334.65|6
1643300790000|2022-01-27 16:26:30|334.75|334.6|334.75|334.6|334.8|334.6|334.75|334.6|0
1643300800000|2022-01-27 16:26:40|334.8|334.65|334.8|334.6|334.8|334.65|334.75|334.6|1
1643300810000|2022-01-27 16:26:50|334.85|334.65|334.9|334.7|334.9|334.7|334.85|334.65|1
1643300820000|2022-01-27 16:27:00||334.75||334.75||334.75||334.7|8
1643300830000|2022-01-27 16:27:10|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|2
1643300840000|2022-01-27 16:27:20|335|334.85|335|334.8|335|334.85|335|334.8|5
1643300850000|2022-01-27 16:27:30||334.85||334.85||334.85||334.8|0
1643300860000|2022-01-27 16:27:40|335.1|334.9|335.1|334.95|335.1|334.95|335.1|334.9|5
1643300900000|2022-01-27 16:28:20|335.05|334.85|335|334.85|335.05|334.85|335|334.85|6
1643300910000|2022-01-27 16:28:30|||||||||1
1643300920000|2022-01-27 16:28:40|335.05|334.9|335.05|334.9|335.15|334.9|335.05|334.85|5
1643300930000|2022-01-27 16:28:50|335|334.85|335.05|334.85|335.05|334.9|335|334.85|1
1643300940000|2022-01-27 16:29:00|335|334.9|335.05|334.85|335.05|334.9|335|334.85|2
1643300950000|2022-01-27 16:29:10|335|334.9|334.95|334.8|335|334.9|334.95|334.75|0
1643300960000|2022-01-27 16:29:20|335|334.85|334.95|334.8|335|334.85|334.95|334.8|1
1643300970000|2022-01-27 16:29:30||334.75||334.75||334.8||334.75|0
1643300980000|2022-01-27 16:29:40|334.9|334.7|334.95|334.75|334.95|334.8|334.9|334.7|4
1643300990000|2022-01-27 16:29:50|334.9|334.8|335|334.8|335|334.85|334.9|334.75|6
1643301000000|2022-01-27 16:30:00|334.95|334.85|334.95|334.75|335|334.85|334.95|334.75|1
1643301010000|2022-01-27 16:30:10|334.9|334.7|334.95|334.75|334.95|334.8|334.85|334.65|1
1643301020000|2022-01-27 16:30:20|335|334.8|335.05|334.8|335.05|334.8|334.95|334.75|0
1643301050000|2022-01-27 16:30:50|||||||||1
1643301060000|2022-01-27 16:31:00|335.1|334.75|335.05|334.8|335.1|334.8|335.05|334.75|3
1643301070000|2022-01-27 16:31:10|335.1|334.85|335.15|334.9|335.15|334.9|335.1|334.85|0
1643301080000|2022-01-27 16:31:20|335.2|334.95|335.2|334.95|335.2|335|335.2|334.95|0
1643301090000|2022-01-27 16:31:30|335.15|334.9|335.15|334.95|335.15|334.95|335.15|334.9|2
1643301100000|2022-01-27 16:31:40|335.1|334.9|335|334.8|335.1|334.9|334.95|334.8|7
1643301110000|2022-01-27 16:31:50|334.95|334.85|334.95|334.75|335|334.85|334.9|334.75|1
1643301120000|2022-01-27 16:32:00|335|334.8|335.1|334.85|335.1|334.9|334.95|334.75|12
1643301130000|2022-01-27 16:32:10|335.05|334.9|335.1|334.85|335.1|334.9|335|334.85|3
1643301140000|2022-01-27 16:32:20|335.05|334.9|335.05|334.9|335.1|334.9|335.05|334.85|0
1643301150000|2022-01-27 16:32:30|335.1|334.85|335.05|334.8|335.1|334.9|335|334.8|0
1643301160000|2022-01-27 16:32:40||334.85||334.85||334.85||334.8|0
1643301170000|2022-01-27 16:32:50|335.1|334.9|335.1|334.9|335.1|334.95|335.1|334.9|0
1643301180000|2022-01-27 16:33:00|335.15|334.95|335.2|335|335.25|335.1|335.15|334.9|0
1643301190000|2022-01-27 16:33:10|335.3|335.05|335.3|335.1|335.3|335.1|335.3|335|1
1643301200000|2022-01-27 16:33:20|335.25|335.15|335.3|335.1|335.3|335.15|335.25|335.1|0
1643301210000|2022-01-27 16:33:30||335.15||335.15||335.15||335.1|0
1643301220000|2022-01-27 16:33:40|335.4|335.1|335.4|335.2|335.4|335.2|335.4|335.1|1
1643301230000|2022-01-27 16:33:50|335.5|335.25|335.5|335.3|335.5|335.3|335.5|335.2|55
1643301240000|2022-01-27 16:34:00|335.45||335.45||335.45||335.45||1
1643301250000|2022-01-27 16:34:10||335.25||335.25||335.3||335.2|1
1643301260000|2022-01-27 16:34:20||335.3||335.3||335.3||335.25|0
1643301270000|2022-01-27 16:34:30|335.5|335.25|335.5|335.3|335.5|335.3|335.5|335.25|0
1643301280000|2022-01-27 16:34:40||335.25||335.3||335.3||335.25|0
1643301290000|2022-01-27 16:34:50||335.25||335.3||335.3||335.25|0
1643301300000|2022-01-27 16:35:00|335.45|335.25|335.45|335.25|335.45|335.3|335.45|335.25|0
1643301310000|2022-01-27 16:35:10|335.5|335.3|335.5|335.35|335.5|335.35|335.5|335.25|0
1643301320000|2022-01-27 16:35:20|335.55|335.3|335.65|335.45|335.65|335.45|335.55|335.3|5
1643301330000|2022-01-27 16:35:30||335.5||335.5||335.5||335.45|1
1643301340000|2022-01-27 16:35:40|||||||||1
1643301350000|2022-01-27 16:35:50|335.6|335.45|335.6|335.4|335.6|335.5|335.6|335.4|1
1643301360000|2022-01-27 16:36:00|335.65|335.45|335.65|335.4|335.65|335.5|335.65|335.4|0
1643301370000|2022-01-27 16:36:10|335.7|335.45|335.7|335.5|335.7|335.55|335.7|335.45|0
1643301380000|2022-01-27 16:36:20||335.55||335.55||335.55||335.5|1
1643301390000|2022-01-27 16:36:30||335.5||335.55||335.55||335.5|0
1643301400000|2022-01-27 16:36:40||335.5||335.55||335.55||335.5|0
1643301410000|2022-01-27 16:36:50||335.5||335.5||335.55||335.5|0
1643301420000|2022-01-27 16:37:00|335.75|335.55|335.7|335.5|335.75|335.6|335.7|335.5|6
1643301430000|2022-01-27 16:37:10||335.55||335.5||335.55||335.5|0
1643301440000|2022-01-27 16:37:20||335.55||335.5||335.55||335.5|0
1643301450000|2022-01-27 16:37:30||335.55||335.55||335.55||335.5|0
1643301460000|2022-01-27 16:37:40|335.75|335.6|335.7|335.55|335.8|335.6|335.7|335.55|3
1643301470000|2022-01-27 16:37:50|335.65|335.5|335.65|335.45|335.65|335.5|335.65|335.45|0
1643301480000|2022-01-27 16:38:00||335.5||335.5||335.5||335.45|0
1643301490000|2022-01-27 16:38:10||335.45||335.5||335.5||335.45|0
1643301500000|2022-01-27 16:38:20||335.45||335.5||335.5||335.45|0
1643301520000|2022-01-27 16:38:40|335.6|335.45|335.5|335.35|335.6|335.45|335.5|335.3|1
1643301530000|2022-01-27 16:38:50|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|3
1643301540000|2022-01-27 16:39:00||335.35||335.4||335.4||335.35|0
1643301550000|2022-01-27 16:39:10|335.5|335.35|335.4|335.25|335.5|335.35|335.4|335.25|4
1643301560000|2022-01-27 16:39:20|335.5|335.3|335.45|335.3|335.5|335.3|335.45|335.3|16
1643301570000|2022-01-27 16:39:30|335.5||335.5||335.5||335.45||1
1643301580000|2022-01-27 16:39:40|335.45|335.25|335.45|335.25|335.45|335.3|335.45|335.25|0
1643301590000|2022-01-27 16:39:50|335.4||335.45||335.45||335.4||0
1643301600000|2022-01-27 16:40:00|335.4|335.3|335.4|335.25|335.4|335.3|335.4|335.25|0
1643301610000|2022-01-27 16:40:10|335.45|335.3|335.45|335.25|335.45|335.3|335.4|335.25|3
1643301620000|2022-01-27 16:40:20|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.25|0
1643301630000|2022-01-27 16:40:30|335.55|335.3|335.5|335.35|335.55|335.35|335.5|335.25|1
1643301640000|2022-01-27 16:40:40|335.55|335.4|335.6|335.45|335.6|335.45|335.55|335.35|0
1643301650000|2022-01-27 16:40:50|335.65|335.5|335.65|335.5|335.7|335.5|335.65|335.5|0
1643301660000|2022-01-27 16:41:00|335.6|335.45|335.6|335.4|335.6|335.5|335.55|335.4|6
1643301670000|2022-01-27 16:41:10|335.65|335.45|335.7|335.5|335.7|335.55|335.65|335.45|0
1643301680000|2022-01-27 16:41:20|335.65|335.45|335.6|335.4|335.65|335.5|335.6|335.4|0
1643301690000|2022-01-27 16:41:30|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|0
1643301700000|2022-01-27 16:41:40|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|0
1643301710000|2022-01-27 16:41:50|335.55||335.55||335.55||335.55||0
1643301720000|2022-01-27 16:42:00|335.5|335.35|335.45|335.3|335.6|335.4|335.45|335.3|7
1643301730000|2022-01-27 16:42:10|335.5|335.35|335.55|335.3|335.55|335.35|335.5|335.3|0
1643301740000|2022-01-27 16:42:20|335.5|335.35|335.55|335.3|335.55|335.35|335.5|335.3|0
1643301750000|2022-01-27 16:42:30|335.5|335.35|335.5|335.3|335.55|335.4|335.5|335.3|0
1643301760000|2022-01-27 16:42:40|335.45|335.25|335.4|335.2|335.45|335.25|335.35|335.2|1
1643301770000|2022-01-27 16:42:50|335.45|335.25|335.5|335.3|335.5|335.3|335.4|335.25|0
1643301780000|2022-01-27 16:43:00|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.3|0
1643301790000|2022-01-27 16:43:10|335.45|335.3|335.45|335.25|335.45|335.3|335.4|335.25|2
1643301800000|2022-01-27 16:43:20|335.4|335.3|335.45|335.3|335.45|335.3|335.4|335.25|4
1643301810000|2022-01-27 16:43:30|335.5|335.35|335.5|335.25|335.5|335.35|335.5|335.25|1
1643301820000|2022-01-27 16:43:40|335.45|335.3|335.55|335.35|335.55|335.35|335.45|335.3|0
1643301830000|2022-01-27 16:43:50|335.5|335.3|335.5|335.3|335.55|335.35|335.5|335.3|1
1643301840000|2022-01-27 16:44:00|335.45|335.35|335.4|335.25|335.5|335.35|335.4|335.25|0
1643301850000|2022-01-27 16:44:10|335.5|335.2|335.5|335.35|335.5|335.35|335.5|335.2|3
1643301860000|2022-01-27 16:44:20|335.45|335.3|335.45|335.25|335.45|335.35|335.45|335.25|0
1643301870000|2022-01-27 16:44:30|335.5|335.3|335.5|335.3|335.5|335.35|335.45|335.25|0
1643301880000|2022-01-27 16:44:40||335.35||335.3||335.35||335.3|0
1643301890000|2022-01-27 16:44:50||335.25||335.25||335.35||335.25|1
1643301900000|2022-01-27 16:45:00|335.45|335.3|335.5|335.3|335.5|335.3|335.45|335.25|0
1643301910000|2022-01-27 16:45:10|335.55|335.25|335.55|335.3|335.55|335.3|335.5|335.25|0
1643301920000|2022-01-27 16:45:20|335.5||335.55||335.55||335.5||0
1643301930000|2022-01-27 16:45:30|335.5|335.25|335.45|335.25|335.55|335.25|335.45|335.25|1
1643301940000|2022-01-27 16:45:40|335.5|335.3|335.5|335.25|335.5|335.3|335.45|335.25|0
1643301950000|2022-01-27 16:45:50|335.45|335.3|335.5|335.3|335.5|335.3|335.45|335.25|0
1643301960000|2022-01-27 16:46:00|335.55|335.35|335.6|335.4|335.6|335.4|335.55|335.35|1
1643301970000|2022-01-27 16:46:10|335.55||335.55||335.55||335.55||0
1643301980000|2022-01-27 16:46:20||335.35||335.4||335.4||335.35|1
1643301990000|2022-01-27 16:46:30|335.5|335.35|335.5|335.35|335.5|335.4|335.5|335.35|0
1643302000000|2022-01-27 16:46:40|335.45|335.3|335.45|335.25|335.45|335.3|335.45|335.25|2
1643302010000|2022-01-27 16:46:50|335.4|335.3|335.5|335.3|335.5|335.35|335.4|335.3|4
1643302020000|2022-01-27 16:47:00|335.45|335.35|335.55|335.35|335.55|335.4|335.45|335.3|5
1643302030000|2022-01-27 16:47:10||335.4||335.35||335.4||335.35|0
1643302040000|2022-01-27 16:47:20|335.5|335.4|335.55|335.35|335.55|335.4|335.5|335.3|5
1643302050000|2022-01-27 16:47:30|335.5|335.3|335.5|335.3|335.55|335.35|335.5|335.25|0
1643302060000|2022-01-27 16:47:40||335.25||335.3||335.35||335.25|0
1643302070000|2022-01-27 16:47:50|335.55|335.35|335.55|335.35|335.55|335.4|335.5|335.3|0
1643302080000|2022-01-27 16:48:00|335.5|335.3|335.55|335.3|335.55|335.35|335.45|335.3|1
1643302090000|2022-01-27 16:48:10|335.5|335.25|335.45|335.25|335.5|335.25|335.4|335.2|11
1643302100000|2022-01-27 16:48:20|335.4|335.2|335.4|335.2|335.45|335.25|335.35|335.2|11
1643302110000|2022-01-27 16:48:30||335.25||335.25||335.25||335.2|0
1643302120000|2022-01-27 16:48:40|335.45|335.3|335.5|335.3|335.5|335.35|335.45|335.25|4
1643302130000|2022-01-27 16:48:50|335.45|335.35|335.45|335.3|335.45|335.35|335.45|335.3|0
1643302160000|2022-01-27 16:49:20|335.5||335.5||335.5||335.5||0
1643302170000|2022-01-27 16:49:30|335.45|335.35|335.4|335.25|335.45|335.35|335.4|335.25|1
1643302180000|2022-01-27 16:49:40|335.45|335.2|335.45|335.25|335.45|335.3|335.45|335.2|3
1643302190000|2022-01-27 16:49:50|335.4|335.2|335.4|335.2|335.4|335.25|335.4|335.2|1
1643302200000|2022-01-27 16:50:00|335.35|335.25|335.25|335.1|335.35|335.25|335.25|335.1|1
1643302210000|2022-01-27 16:50:10|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|2
1643302230000|2022-01-27 16:50:30|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|3
1643302240000|2022-01-27 16:50:40|335.3|335.15|335.3|335.1|335.35|335.2|335.3|335.1|2
1643302250000|2022-01-27 16:50:50|335.25|335.15|335.35|335.15|335.35|335.15|335.25|335.15|0
1643302260000|2022-01-27 16:51:00|335.3|335.1|335.3|335.1|335.3|335.1|335.25|335.05|0
1643302270000|2022-01-27 16:51:10|335.35|335.05|335.4|335.2|335.4|335.2|335.35|335.05|0
1643302280000|2022-01-27 16:51:20|335.35|335.15|335.4|335.2|335.4|335.2|335.35|335.15|0
1643302290000|2022-01-27 16:51:30|335.35|335.15|335.3|335.1|335.4|335.2|335.25|335.1|1
1643302300000|2022-01-27 16:51:40|335.25|335.05|335.3|335.1|335.3|335.15|335.2|335.05|2
1643302310000|2022-01-27 16:51:50|335.25|335.05|335.2|334.95|335.3|335.05|335.1|334.95|1
1643302320000|2022-01-27 16:52:00|335.25|335|335.2|335|335.25|335.05|335.2|335|2
1643302330000|2022-01-27 16:52:10|335.15|334.95|335.1|334.95|335.15|335|335.1|334.95|0
1643302340000|2022-01-27 16:52:20|335.15|335|335.2|335.05|335.2|335.05|335.15|335|3
1643302350000|2022-01-27 16:52:30|335.25|335.15|335.35|335.15|335.35|335.2|335.25|335.1|0
1643302360000|2022-01-27 16:52:40|335.3|335.1|335.25|335.1|335.3|335.15|335.25|335.1|1
1643302370000|2022-01-27 16:52:50|335.3|335.05|335.3|335.15|335.3|335.15|335.25|335.05|1
1643302380000|2022-01-27 16:53:00|335.25|335.1|335.35|335.15|335.35|335.15|335.25|335.05|0
1643302390000|2022-01-27 16:53:10|335.3|335.2|335.3|335.15|335.3|335.2|335.3|335.1|0
1643302400000|2022-01-27 16:53:20|335.35|335.2|335.35|335.2|335.4|335.2|335.35|335.15|0
1643302410000|2022-01-27 16:53:30|335.4|335.15|335.4|335.2|335.4|335.2|335.35|335.15|0
1643302420000|2022-01-27 16:53:40|335.35|335.15|335.4|335.2|335.4|335.2|335.35|335.15|0
1643302430000|2022-01-27 16:53:50|335.35|335.15|335.4|335.2|335.4|335.25|335.35|335.15|0
1643302440000|2022-01-27 16:54:00|335.35|335.25|335.3|335.1|335.35|335.25|335.3|335.1|0
1643302450000|2022-01-27 16:54:10|335.35|335.15|335.35|335.2|335.35|335.2|335.35|335.1|0
1643302460000|2022-01-27 16:54:20|335.4||335.35||335.4||335.35||0
1643302480000|2022-01-27 16:54:40|335.4||335.35||335.4||335.35||0
1643302490000|2022-01-27 16:54:50|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|0
1643302500000|2022-01-27 16:55:00|335.45||335.45||335.45||335.45||0
1643302510000|2022-01-27 16:55:10|335.5|335.3|335.4|335.2|335.5|335.3|335.4|335.2|2
1643302520000|2022-01-27 16:55:20|335.35|335.15|335.3|335.15|335.35|335.2|335.3|335.1|3
1643302530000|2022-01-27 16:55:30|335.35|335.2|335.35|335.15|335.35|335.2|335.3|335.15|0
1643302540000|2022-01-27 16:55:40||335.2||335.15||335.2||335.15|0
1643302550000|2022-01-27 16:55:50|335.3|335.1|335.3|335.1|335.35|335.15|335.25|335.05|0
1643302560000|2022-01-27 16:56:00|335.35|335.15|335.35|335.2|335.35|335.2|335.35|335.15|0
1643302580000|2022-01-27 16:56:20|335.3|335.15|335.25|335.05|335.35|335.15|335.2|335.05|5
1643302590000|2022-01-27 16:56:30|335.2|335.1|335.25|335.05|335.25|335.1|335.2|335.05|0
1643302600000|2022-01-27 16:56:40|335.2|335.1|335.25|335.1|335.25|335.1|335.2|335.05|0
1643302610000|2022-01-27 16:56:50|335.2|335.05|335.25|335.05|335.25|335.05|335.2|335|0
1643302620000|2022-01-27 16:57:00|335.2|335|335.25|335|335.25|335.1|335.2|335|2
1643302630000|2022-01-27 16:57:10|335.2|335.05|335.3|335.1|335.3|335.1|335.2|335|0
1643302640000|2022-01-27 16:57:20|335.25|335.15|335.2|335|335.25|335.15|335.2|335|0
1643302650000|2022-01-27 16:57:30|335.25|335.05|335.25|335.05|335.25|335.1|335.25|335.05|0
1643302660000|2022-01-27 16:57:40|335.2|335.1|335.25|335.05|335.25|335.1|335.2|335.05|1
1643302670000|2022-01-27 16:57:50|335.3|335.1|335.25|335.1|335.3|335.1|335.25|335.05|3
1643302680000|2022-01-27 16:58:00|335.2|335|335.2|335|335.2|335|335.15|335|6
1643302690000|2022-01-27 16:58:10|335.15|335.05|335.2|335.05|335.2|335.05|335.15|335.05|0
1643302700000|2022-01-27 16:58:20|335.25|335.1|335.3|335.1|335.3|335.1|335.25|335.1|1
1643302710000|2022-01-27 16:58:30|335.25|335.05|335.3|335.1|335.3|335.1|335.2|335.05|0
1643302720000|2022-01-27 16:58:40|335.25||335.3||335.3||335.25||0
1643302730000|2022-01-27 16:58:50|335.25|335.15|335.3|335.1|335.3|335.15|335.25|335.1|0
1643302740000|2022-01-27 16:59:00|335.25|335.15|335.2|335.05|335.3|335.15|335.2|335|0
1643302750000|2022-01-27 16:59:10|335.25|335|335.25|335.05|335.25|335.05|335.2|335|4
1643302760000|2022-01-27 16:59:20|335.2||335.2||335.25||335.2||0
1643302770000|2022-01-27 16:59:30|335.25|335.1|335.3|335.1|335.3|335.15|335.2|335.05|0
1643302780000|2022-01-27 16:59:40|335.25|335.05|335.3|335.1|335.3|335.1|335.2|335.05|0
1643302790000|2022-01-27 16:59:50|335.25|335.05|335.25|335.1|335.3|335.1|335.25|335.05|0
1643302800000|2022-01-27 17:00:00|335.3|335.15|335.05|334.9|335.3|335.15|335.05|334.9|0
1643302810000|2022-01-27 17:00:10|335.1||335.1||335.1||335.05||0
1643302820000|2022-01-27 17:00:20|335.05|334.85|335.15|334.95|335.15|334.95|335.05|334.85|0
1643302830000|2022-01-27 17:00:30|335.1|334.9|335.05|334.85|335.15|334.9|335|334.85|1
1643302840000|2022-01-27 17:00:40|335|334.9|335.1|334.9|335.15|334.95|335|334.9|0
1643302850000|2022-01-27 17:00:50|335.15||335.05||335.15||335.05||0
1643302860000|2022-01-27 17:01:00|335.1|334.95|335.05|334.85|335.15|334.95|335.05|334.85|1
1643302870000|2022-01-27 17:01:10|335|334.9|335.1|334.9|335.1|334.9|335|334.85|0
1643302880000|2022-01-27 17:01:20|335.05|334.95|335.1|334.9|335.1|334.95|335.05|334.9|0
1643302890000|2022-01-27 17:01:30|335.15|334.95|335.15|334.95|335.2|335.05|335.15|334.9|1
1643302900000|2022-01-27 17:01:40|335.2|335|335.15|334.95|335.2|335|335.1|334.95|0
1643302910000|2022-01-27 17:01:50|335.1||335.15||335.15||335.1||0
1643302920000|2022-01-27 17:02:00|335.2|335|335.2|335.05|335.2|335.05|335.2|334.95|1
1643302940000|2022-01-27 17:02:20|335.25||335.2||335.25||335.2||1
1643302950000|2022-01-27 17:02:30|335.15|335|335.15|334.95|335.2|335|335.1|334.95|1
1643302960000|2022-01-27 17:02:40|335.1||335.15||335.15||335.1||0
1643302970000|2022-01-27 17:02:50|335.1|335|335.1|334.95|335.15|335|335.1|334.95|0
1643302980000|2022-01-27 17:03:00|335.05|334.9|335.1|334.9|335.1|334.9|335.05|334.9|0
1643302990000|2022-01-27 17:03:10||334.95||334.9||334.95||334.9|0
1643303000000|2022-01-27 17:03:20|335.05|334.95|335|334.8|335.1|334.95|335|334.8|2
1643303010000|2022-01-27 17:03:30|335.05|334.85|335|334.8|335.05|334.85|334.95|334.8|0
1643303020000|2022-01-27 17:03:40|334.95|334.85|335|334.85|335.05|334.85|334.95|334.8|0
1643303030000|2022-01-27 17:03:50|335.05|334.8|335|334.85|335.05|334.85|334.95|334.8|0
1643303040000|2022-01-27 17:04:00|335.05|334.9|334.95|334.75|335.1|334.9|334.95|334.75|0
1643303050000|2022-01-27 17:04:10|335|334.8|334.95|334.8|335|334.8|334.95|334.8|0
1643303060000|2022-01-27 17:04:20|334.9|334.75|334.95|334.75|334.95|334.8|334.9|334.7|5
1643303070000|2022-01-27 17:04:30|335|334.8|335|334.8|335|334.85|335|334.75|0
1643303080000|2022-01-27 17:04:40|335.05|334.85|335.1|334.9|335.1|334.95|335|334.85|2
1643303090000|2022-01-27 17:04:50|335.15|334.95|335.1|334.95|335.15|335|335.1|334.95|1
1643303100000|2022-01-27 17:05:00|335.05|334.9|335|334.8|335.1|334.9|334.95|334.8|4
1643303110000|2022-01-27 17:05:10|335.05|334.85|335.05|334.85|335.05|334.85|334.95|334.8|2
1643303120000|2022-01-27 17:05:20|335|334.8|335.05|334.8|335.05|334.85|334.95|334.8|0
1643303130000|2022-01-27 17:05:30|335|334.85|334.95|334.75|335|334.85|334.95|334.75|0
1643303140000|2022-01-27 17:05:40|335|334.8|334.95|334.75|335|334.8|334.9|334.7|0
1643303150000|2022-01-27 17:05:50|334.9|334.8|334.95|334.75|334.95|334.8|334.9|334.7|0
1643303160000|2022-01-27 17:06:00|334.9|334.7|335|334.8|335|334.8|334.9|334.7|1
1643303170000|2022-01-27 17:06:10|334.95|334.75|335|334.8|335|334.8|334.95|334.75|0
1643303180000|2022-01-27 17:06:20|334.95|334.75|334.95|334.75|335|334.8|334.9|334.75|0
1643303190000|2022-01-27 17:06:30|334.9|334.8|335|334.8|335|334.8|334.9|334.75|0
1643303200000|2022-01-27 17:06:40|334.95|334.75|335|334.8|335|334.8|334.95|334.75|0
1643303210000|2022-01-27 17:06:50|334.95|334.75|335|334.75|335|334.8|334.95|334.75|0
1643303220000|2022-01-27 17:07:00|334.95|334.8|334.9|334.7|335|334.8|334.85|334.7|1
1643303230000|2022-01-27 17:07:10|334.85|334.65|334.85|334.65|334.9|334.65|334.8|334.65|0
1643303240000|2022-01-27 17:07:20|334.9|334.7|334.85|334.65|334.9|334.7|334.85|334.65|0
1643303250000|2022-01-27 17:07:30|334.9|334.7|334.9|334.65|334.9|334.7|334.85|334.65|0
1643303260000|2022-01-27 17:07:40|334.85|334.7|334.9|334.65|334.9|334.7|334.85|334.65|0
1643303270000|2022-01-27 17:07:50|334.85|334.7|334.85|334.65|334.9|334.7|334.85|334.65|0
1643303280000|2022-01-27 17:08:00|334.8|334.6|334.75|334.6|334.8|334.6|334.75|334.6|1
1643303290000|2022-01-27 17:08:10|334.8||334.8||334.8||334.75||0
1643303300000|2022-01-27 17:08:20|334.85|334.65|334.85|334.65|334.85|334.65|334.8|334.6|0
1643303310000|2022-01-27 17:08:30|334.8|334.6|334.85|334.65|334.85|334.65|334.8|334.6|0
1643303320000|2022-01-27 17:08:40|334.8|334.6|334.8|334.6|334.85|334.6|334.8|334.6|0
1643303330000|2022-01-27 17:08:50|334.7|334.5|334.75|334.55|334.75|334.55|334.7|334.5|3
1643303340000|2022-01-27 17:09:00|334.7|334.5|334.7|334.5|334.75|334.55|334.7|334.5|0
1643303350000|2022-01-27 17:09:10|334.65|334.45|334.65|334.45|334.65|334.45|334.6|334.45|0
1643303360000|2022-01-27 17:09:20||334.5||334.45||334.5||334.45|0
1643303370000|2022-01-27 17:09:30|334.7|334.5|334.75|334.55|334.75|334.55|334.7|334.5|1
1643303380000|2022-01-27 17:09:40|334.7||334.7||334.75||334.7||0
1643303390000|2022-01-27 17:09:50|334.75||334.75||334.75||334.7||0
1643303400000|2022-01-27 17:10:00||334.6||334.6||334.6||334.6|0
1643303410000|2022-01-27 17:10:10||334.55||334.6||334.6||334.55|1
1643303420000|2022-01-27 17:10:20|334.7|334.55|334.65|334.5|334.7|334.6|334.65|334.45|0
1643303430000|2022-01-27 17:10:30|334.7|334.45|334.65|334.45|334.7|334.5|334.65|334.45|1
1643303440000|2022-01-27 17:10:40|334.7|334.4|334.6|334.4|334.7|334.45|334.55|334.4|0
1643303450000|2022-01-27 17:10:50||334.45||334.4||334.45||334.4|0
1643303460000|2022-01-27 17:11:00|334.65|334.45|334.65|334.45|334.65|334.5|334.6|334.4|0
1643303470000|2022-01-27 17:11:10||334.5||334.5||334.5||334.45|0
1643303480000|2022-01-27 17:11:20||334.45||334.5||334.5||334.45|0
1643303490000|2022-01-27 17:11:30||334.45||334.45||334.45||334.45|0
1643303500000|2022-01-27 17:11:40|334.6|334.5|334.65|334.5|334.65|334.5|334.6|334.45|0
1643303510000|2022-01-27 17:11:50|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.4|1
1643303520000|2022-01-27 17:12:00|334.55|334.4|334.55|334.35|334.6|334.45|334.5|334.35|2
1643303530000|2022-01-27 17:12:10|334.5|334.4|334.55|334.35|334.55|334.4|334.5|334.35|1
1643303540000|2022-01-27 17:12:20||334.4||334.4||334.4||334.4|0
1643303550000|2022-01-27 17:12:30||334.35||334.4||334.4||334.35|0
1643303560000|2022-01-27 17:12:40|334.5|334.35|334.55|334.35|334.55|334.4|334.5|334.35|3
1643303570000|2022-01-27 17:12:50|334.5|334.4|334.5|334.35|334.5|334.4|334.5|334.35|1
1643303580000|2022-01-27 17:13:00|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|4
1643303590000|2022-01-27 17:13:10|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|0
1643303600000|2022-01-27 17:13:20|334.55|334.4|334.55|334.35|334.55|334.4|334.55|334.35|0
1643303610000|2022-01-27 17:13:30|334.6|334.4|334.6|334.4|334.6|334.4|334.55|334.35|1
1643303620000|2022-01-27 17:13:40|334.55|334.45|334.6|334.4|334.6|334.45|334.55|334.4|0
1643303630000|2022-01-27 17:13:50||334.45||334.4||334.45||334.4|0
1643303640000|2022-01-27 17:14:00|334.55||334.6||334.6||334.55||0
1643303650000|2022-01-27 17:14:10|334.55||334.55||334.6||334.55||0
1643303660000|2022-01-27 17:14:20||334.35||334.35||334.4||334.35|1
1643303670000|2022-01-27 17:14:30|334.5|334.4|334.45|334.3|334.5|334.4|334.45|334.25|2
1643303680000|2022-01-27 17:14:40|334.5|334.25|334.55|334.35|334.55|334.35|334.5|334.25|0
1643303690000|2022-01-27 17:14:50|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.35|0
1643303700000|2022-01-27 17:15:00|334.55|334.35|334.55|334.35|334.6|334.4|334.5|334.35|2
1643303710000|2022-01-27 17:15:10|334.6|334.4|334.6|334.4|334.6|334.4|334.55|334.35|0
1643303720000|2022-01-27 17:15:20|334.55|334.35|334.55|334.35|334.6|334.4|334.55|334.35|0
1643303730000|2022-01-27 17:15:30|334.6|334.3|334.5|334.3|334.6|334.3|334.5|334.3|0
1643303740000|2022-01-27 17:15:40|334.45||334.45||334.5||334.45||0
1643303750000|2022-01-27 17:15:50|334.5||334.5||334.5||334.5||0
1643303760000|2022-01-27 17:16:00|334.45|334.35|334.45|334.25|334.5|334.35|334.45|334.25|0
1643303770000|2022-01-27 17:16:10|334.5|334.3|334.35|334.2|334.5|334.3|334.35|334.2|0
1643303780000|2022-01-27 17:16:20|334.4|334.15|334.35|334.15|334.4|334.15|334.25|334.1|0
1643303790000|2022-01-27 17:16:30|334.3|334.1|334.35|334.15|334.35|334.15|334.3|334.1|0
1643303800000|2022-01-27 17:16:40|334.4|334.2|334.4|334.2|334.4|334.25|334.4|334.15|0
1643303810000|2022-01-27 17:16:50|334.35||334.4||334.4||334.35||0
1643303820000|2022-01-27 17:17:00|334.35|334.15|334.35|334.2|334.4|334.2|334.35|334.15|1
1643303830000|2022-01-27 17:17:10|334.4|334.25|334.4|334.25|334.4|334.25|334.35|334.2|0
1643303840000|2022-01-27 17:17:20|334.45||334.4||334.45||334.4||1
1643303850000|2022-01-27 17:17:30|334.45|334.3|334.45|334.25|334.45|334.3|334.4|334.25|1
1643303860000|2022-01-27 17:17:40|334.4||334.4||334.45||334.4||0
1643303870000|2022-01-27 17:17:50|334.45|334.2|334.35|334.15|334.45|334.2|334.35|334.15|1
1643303880000|2022-01-27 17:18:00|334.3|334.2|334.3|334.15|334.35|334.2|334.3|334.15|4
1643303890000|2022-01-27 17:18:10|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|0
1643303900000|2022-01-27 17:18:20|334.2|334.05|334.2|334|334.2|334.05|334.2|334|2
1643303910000|2022-01-27 17:18:30|334.15|334.05|334.25|334.05|334.25|334.1|334.15|334.05|1
1643303920000|2022-01-27 17:18:40|334.2|334|334.15|333.95|334.2|334|334.15|333.9|1
1643303930000|2022-01-27 17:18:50|334.1|333.9|334.1|333.95|334.1|333.95|334.1|333.9|2
1643303940000|2022-01-27 17:19:00|334.15|333.9|334.15|333.95|334.15|333.95|334.1|333.9|0
1643303950000|2022-01-27 17:19:10|334.1|333.9|334.1|333.9|334.15|333.95|334.05|333.9|0
1643303960000|2022-01-27 17:19:20||333.95||333.95||333.95||333.9|0
1643303970000|2022-01-27 17:19:30|334.15|334|334.2|334|334.2|334|334.15|333.95|0
1643303980000|2022-01-27 17:19:40|334.15|334.05|334.2|334.05|334.2|334.05|334.15|334|0
1643303990000|2022-01-27 17:19:50|334.25|334|334.25|334.1|334.25|334.1|334.25|334|1
1643304000000|2022-01-27 17:20:00|334.2|334.05|334.25|334|334.25|334.05|334.2|334|6
1643304010000|2022-01-27 17:20:10|334.2|334.05|334.25|334.05|334.25|334.05|334.2|334|0
1643304020000|2022-01-27 17:20:20|334.2|334|334.3|334.05|334.3|334.05|334.2|334|0
1643304030000|2022-01-27 17:20:30|334.25|334.1|334.3|334.1|334.3|334.1|334.25|334.1|0
1643304040000|2022-01-27 17:20:40|334.25||334.25||334.25||334.25||0
1643304050000|2022-01-27 17:20:50|334.3||334.3||334.3||334.25||0
1643304060000|2022-01-27 17:21:00|334.25|334.15|334.15|334|334.25|334.15|334.15|334|5
1643304070000|2022-01-27 17:21:10|334.2|333.95|334.2|333.95|334.2|334|334.15|333.95|0
1643304080000|2022-01-27 17:21:20|334.15|334|334.15|333.95|334.2|334|334.15|333.95|1
1643304090000|2022-01-27 17:21:30|334.1|334|334.15|333.95|334.2|334|334.1|333.95|1
1643304110000|2022-01-27 17:21:50||334||333.95||334||333.95|0
1643304120000|2022-01-27 17:22:00|334.2|334|334.15|333.95|334.2|334|334.15|333.95|0
1643304130000|2022-01-27 17:22:10|334.2|333.9|334.1|333.9|334.2|333.9|334.05|333.9|1
1643304140000|2022-01-27 17:22:20|334.05||334.05||334.1||334.05||0
1643304160000|2022-01-27 17:22:40|334|333.85|334.05|333.85|334.05|333.9|334|333.85|6
1643304170000|2022-01-27 17:22:50|334||334||334.05||334||0
1643304190000|2022-01-27 17:23:10||333.8||333.8||333.8||333.8|1
1643304200000|2022-01-27 17:23:20|333.95|333.75|334|333.8|334|333.8|333.9|333.75|5
1643304210000|2022-01-27 17:23:30|334.05||334||334.05||334||0
1643304220000|2022-01-27 17:23:40|334.05|333.85|334.05|333.9|334.05|333.9|334|333.85|0
1643304240000|2022-01-27 17:24:00|334|333.8|334|333.75|334|333.8|333.95|333.75|6
1643304250000|2022-01-27 17:24:10|333.95|333.8|333.95|333.75|334|333.8|333.95|333.75|0
1643304270000|2022-01-27 17:24:30|333.9||333.9||333.95||333.9||0
1643304280000|2022-01-27 17:24:40|333.95|333.8|333.95|333.75|334|333.8|333.9|333.75|1
1643304290000|2022-01-27 17:24:50|334|333.8|333.95|333.75|334|333.8|333.95|333.75|0
1643304300000|2022-01-27 17:25:00|334|333.8|334.05|333.85|334.05|333.85|333.95|333.8|2
1643304310000|2022-01-27 17:25:10|334||334.05||334.05||334||0
1643304320000|2022-01-27 17:25:20|334.1|333.9|334.15|333.95|334.15|333.95|334.1|333.9|0
1643304330000|2022-01-27 17:25:30||334||333.95||334||333.95|1
1643304340000|2022-01-27 17:25:40|334.2|334|334.15|334|334.2|334|334.15|334|0
1643304350000|2022-01-27 17:25:50|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|6
1643304360000|2022-01-27 17:26:00|334.05|333.9|334.05|333.85|334.05|333.9|334|333.85|1
1643304370000|2022-01-27 17:26:10|334.1|333.9|334.05|333.85|334.1|333.9|334|333.85|0
1643304380000|2022-01-27 17:26:20|334||334.05||334.05||334||0
1643304390000|2022-01-27 17:26:30|334|333.8|334|333.85|334|333.85|334|333.8|0
1643304400000|2022-01-27 17:26:40|334.1|333.8|334.15|333.95|334.15|333.95|334.1|333.8|1
1643304410000|2022-01-27 17:26:50|334.1||334.1||334.15||334.1||4
1643304420000|2022-01-27 17:27:00|334.05|333.9|334.05|333.85|334.1|333.95|334|333.85|3
1643304430000|2022-01-27 17:27:10|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643304440000|2022-01-27 17:27:20|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1643304450000|2022-01-27 17:27:30|334|333.9|334.1|333.85|334.15|333.9|334|333.85|1
1643304460000|2022-01-27 17:27:40|334.15|333.9|334.1|333.85|334.15|333.9|334.1|333.85|0
1643304470000|2022-01-27 17:27:50|334.05|333.8|333.85|333.65|334.05|333.8|333.8|333.65|3
1643304480000|2022-01-27 17:28:00|333.8|333.7|333.85|333.65|333.85|333.7|333.8|333.65|1
1643304490000|2022-01-27 17:28:10|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.65|1
1643304500000|2022-01-27 17:28:20|333.85|333.75|333.85|333.7|333.9|333.75|333.85|333.7|0
1643304510000|2022-01-27 17:28:30|333.8|333.65|333.8|333.6|333.8|333.65|333.8|333.6|1
1643304520000|2022-01-27 17:28:40|333.75|333.65|333.8|333.6|333.85|333.65|333.75|333.6|3
1643304530000|2022-01-27 17:28:50|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1643304540000|2022-01-27 17:29:00|333.85|333.65|333.85|333.6|333.85|333.65|333.8|333.6|1
1643304550000|2022-01-27 17:29:10|333.8|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1643304560000|2022-01-27 17:29:20|333.85|333.65|333.95|333.65|333.95|333.65|333.8|333.65|1
1643304570000|2022-01-27 17:29:30|333.9||333.95||333.95||333.9||0
1643304580000|2022-01-27 17:29:40|333.9||333.9||333.95||333.9||0
1643304590000|2022-01-27 17:29:50|333.95|333.7|333.9|333.7|333.95|333.7|333.9|333.7|0
1643304600000|2022-01-27 17:30:00|333.85|333.65|333.95|333.75|333.95|333.75|333.85|333.65|0
1643304610000|2022-01-27 17:30:10|333.9|333.7|333.95|333.75|333.95|333.75|333.9|333.65|10
1643304630000|2022-01-27 17:30:30|334|333.8|333.95|333.75|334|333.8|333.95|333.75|2
1643304640000|2022-01-27 17:30:40|334|333.8|334|333.75|334|333.8|333.95|333.75|0
1643304650000|2022-01-27 17:30:50|333.95|333.7|333.9|333.7|334|333.75|333.9|333.7|1
1643304660000|2022-01-27 17:31:00|333.85|333.65|333.9|333.65|333.9|333.65|333.85|333.6|0
1643304670000|2022-01-27 17:31:10|333.85|333.6|333.75|333.6|333.85|333.65|333.75|333.6|0
1643304680000|2022-01-27 17:31:20|333.8||333.8||333.8||333.75||2
1643304690000|2022-01-27 17:31:30|333.75|333.65|333.8|333.6|333.8|333.65|333.75|333.6|1
1643304700000|2022-01-27 17:31:40|333.75|333.5|333.65|333.5|333.8|333.5|333.65|333.5|2
1643304710000|2022-01-27 17:31:50|333.7||333.7||333.7||333.65||1
1643304720000|2022-01-27 17:32:00|333.65|333.55|333.8|333.55|333.8|333.6|333.65|333.5|0
1643304730000|2022-01-27 17:32:10|333.75|333.6|333.8|333.6|333.8|333.65|333.75|333.55|0
1643304740000|2022-01-27 17:32:20|333.75|333.55|333.75|333.55|333.75|333.55|333.7|333.55|0
1643304750000|2022-01-27 17:32:30|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|1
1643304760000|2022-01-27 17:32:40|333.75||333.8||333.8||333.75||192
1643304770000|2022-01-27 17:32:50|333.75|333.65|333.8|333.6|333.8|333.65|333.75|333.6|0
1643304780000|2022-01-27 17:33:00|333.85|333.65|333.8|333.65|333.85|333.65|333.8|333.6|23
1643304790000|2022-01-27 17:33:10|333.85|333.7|333.8|333.65|333.85|333.7|333.8|333.6|0
1643304800000|2022-01-27 17:33:20|333.85|333.6|333.85|333.65|333.85|333.65|333.8|333.55|0
1643304810000|2022-01-27 17:33:30|333.8|333.6|333.9|333.65|333.9|333.65|333.8|333.6|0
1643304820000|2022-01-27 17:33:40|333.85||333.85||333.9||333.85||0
1643304830000|2022-01-27 17:33:50|333.9||333.85||333.9||333.85||0
1643304840000|2022-01-27 17:34:00|333.9|333.6|333.9|333.65|333.9|333.65|333.85|333.6|0
1643304850000|2022-01-27 17:34:10|333.85|333.7|333.9|333.7|333.9|333.7|333.85|333.65|0
1643304860000|2022-01-27 17:34:20|333.85|333.65|333.85|333.65|333.9|333.7|333.85|333.65|0
1643304870000|2022-01-27 17:34:30|333.9||333.85||333.9||333.85||0
1643304880000|2022-01-27 17:34:40|333.9|333.7|333.85|333.65|333.9|333.7|333.85|333.65|0
1643304890000|2022-01-27 17:34:50|333.8|333.6|333.8|333.55|333.8|333.6|333.8|333.55|0
1643304900000|2022-01-27 17:35:00||333.6||333.55||333.6||333.55|0
1643304910000|2022-01-27 17:35:10|333.75|333.5|333.7|333.5|333.75|333.5|333.7|333.5|0
1643304920000|2022-01-27 17:35:20|333.65|333.45|333.6|333.4|333.65|333.45|333.6|333.4|2
1643304930000|2022-01-27 17:35:30|333.55||333.6||333.6||333.55||2
1643304940000|2022-01-27 17:35:40|333.55||333.55||333.6||333.55||0
1643304950000|2022-01-27 17:35:50||333.35||333.35||333.4||333.35|3
1643304960000|2022-01-27 17:36:00|333.6|333.4|333.6|333.4|333.65|333.45|333.6|333.4|3
1643304970000|2022-01-27 17:36:10|333.65|333.35|333.6|333.4|333.65|333.4|333.6|333.35|0
1643304980000|2022-01-27 17:36:20|333.65||333.6||333.65||333.6||0
1643304990000|2022-01-27 17:36:30|333.55||333.55||333.55||333.55||1
1643305000000|2022-01-27 17:36:40|333.6|333.45|333.6|333.45|333.65|333.5|333.6|333.45|4
1643305010000|2022-01-27 17:36:50|333.65|333.4|333.6|333.4|333.65|333.4|333.6|333.4|0
1643305030000|2022-01-27 17:37:10|333.55|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1643305040000|2022-01-27 17:37:20|333.55|333.35|333.5|333.35|333.6|333.4|333.5|333.35|0
1643305050000|2022-01-27 17:37:30|333.55||333.5||333.55||333.5||0
1643305060000|2022-01-27 17:37:40|333.55|333.4|333.55|333.35|333.6|333.4|333.55|333.35|1
1643305070000|2022-01-27 17:37:50|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.35|0
1643305080000|2022-01-27 17:38:00||333.35||333.4||333.4||333.35|0
1643305090000|2022-01-27 17:38:10|333.55|333.35|333.5|333.3|333.55|333.35|333.5|333.3|0
1643305100000|2022-01-27 17:38:20|333.55|333.25|333.45|333.25|333.55|333.25|333.45|333.25|1
1643305110000|2022-01-27 17:38:30||333.2||333.2||333.2||333.2|1
1643305120000|2022-01-27 17:38:40||333.25||333.2||333.25||333.2|0
1643305130000|2022-01-27 17:38:50||333.25||333.2||333.25||333.2|0
1643305140000|2022-01-27 17:39:00||333.25||333.2||333.25||333.2|1
1643305150000|2022-01-27 17:39:10||333.25||333.2||333.25||333.2|0
1643305160000|2022-01-27 17:39:20|333.5|333.25|333.5|333.3|333.55|333.35|333.45|333.25|1
1643305170000|2022-01-27 17:39:30|333.55|333.35|333.55|333.35|333.55|333.35|333.5|333.35|1
1643305180000|2022-01-27 17:39:40|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|1
1643305190000|2022-01-27 17:39:50|333.5||333.5||333.5||333.45||0
1643305200000|2022-01-27 17:40:00|333.45||333.5||333.5||333.45||0
1643305210000|2022-01-27 17:40:10|333.45||333.45||333.5||333.45||0
1643305220000|2022-01-27 17:40:20|333.5||333.5||333.55||333.5||2
1643305230000|2022-01-27 17:40:30|333.55||333.5||333.55||333.5||0
1643305240000|2022-01-27 17:40:40|333.45||333.45||333.45||333.45||0
1643305250000|2022-01-27 17:40:50|333.5||333.45||333.5||333.45||1
1643305260000|2022-01-27 17:41:00||333.2||333.25||333.25||333.2|1
1643305280000|2022-01-27 17:41:20|333.5||333.45||333.5||333.45||0
1643305300000|2022-01-27 17:41:40||333.2||333.2||333.2||333.2|0
1643305310000|2022-01-27 17:41:50||333.25||333.2||333.25||333.2|0
1643305320000|2022-01-27 17:42:00||333.25||333.25||333.25||333.25|0
1643305330000|2022-01-27 17:42:10|333.5||333.55||333.55||333.5||0
1643305340000|2022-01-27 17:42:20|333.5||333.55||333.55||333.5||0
1643305360000|2022-01-27 17:42:40|333.6|333.35|333.65|333.45|333.65|333.45|333.6|333.35|0
1643305370000|2022-01-27 17:42:50|333.6|333.4|333.55|333.35|333.65|333.45|333.55|333.35|4
1643305380000|2022-01-27 17:43:00|333.6|333.4|333.55|333.35|333.6|333.4|333.55|333.35|0
1643305390000|2022-01-27 17:43:10|333.6|333.4|333.65|333.4|333.65|333.4|333.55|333.35|0
1643305400000|2022-01-27 17:43:20|333.6|333.35|333.65|333.4|333.65|333.4|333.6|333.35|1
1643305410000|2022-01-27 17:43:30|333.6|333.35|333.6|333.35|333.65|333.4|333.6|333.35|0
1643305420000|2022-01-27 17:43:40|333.65|333.4|333.65|333.35|333.65|333.4|333.6|333.35|0
1643305430000|2022-01-27 17:43:50|333.6|333.4|333.55|333.35|333.65|333.4|333.55|333.35|0
1643305440000|2022-01-27 17:44:00|333.5|333.3|333.55|333.3|333.55|333.3|333.5|333.3|0
1643305450000|2022-01-27 17:44:10|333.6|333.35|333.6|333.4|333.6|333.4|333.6|333.3|0
1643305460000|2022-01-27 17:44:20|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.35|0
1643305470000|2022-01-27 17:44:30|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1643305480000|2022-01-27 17:44:40|333.45|333.25|333.45|333.25|333.5|333.25|333.45|333.25|1
1643305490000|2022-01-27 17:44:50|333.5||333.5||333.5||333.45||0
1643305500000|2022-01-27 17:45:00|333.45|333.2|333.45|333.2|333.5|333.2|333.45|333.2|0
1643305510000|2022-01-27 17:45:10|333.4|333.15|333.25|333.1|333.4|333.15|333.25|333.1|5
1643305520000|2022-01-27 17:45:20|333.3|333.05|333.25|333.05|333.3|333.05|333.25|333|5
1643305530000|2022-01-27 17:45:30|333.3|333|333.3|333.05|333.3|333.05|333.25|333|1
1643305540000|2022-01-27 17:45:40|333.25|333|333.25|333|333.3|333.05|333.25|333|0
1643305560000|2022-01-27 17:46:00|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|0
1643305570000|2022-01-27 17:46:10|333.05||333.05||333.1||333.05||0
1643305580000|2022-01-27 17:46:20|333.1|332.85|333.1|332.9|333.1|332.9|333.05|332.85|4
1643305590000|2022-01-27 17:46:30|333.05|332.85|333.05|332.85|333.1|332.85|333.05|332.85|0
1643305600000|2022-01-27 17:46:40|333.1||333.1||333.1||333.05||0
1643305610000|2022-01-27 17:46:50|333.05|332.9|333.1|332.85|333.1|332.9|333.05|332.85|2
1643305620000|2022-01-27 17:47:00|333.05||333.1||333.1||333.05||1
1643305630000|2022-01-27 17:47:10|333.05|332.9|333.1|332.9|333.1|332.9|333.05|332.9|0
1643305640000|2022-01-27 17:47:20|333.05||333.1||333.1||333.05||1
1643305650000|2022-01-27 17:47:30|333.15|332.95|333.1|332.95|333.15|332.95|333.1|332.95|0
1643305660000|2022-01-27 17:47:40|333.15|333|333.15|332.95|333.15|333|333.1|332.95|3
1643305670000|2022-01-27 17:47:50||333||332.95||333||332.95|0
1643305680000|2022-01-27 17:48:00|333.2|333|333.1|332.95|333.2|333|333.1|332.95|1
1643305690000|2022-01-27 17:48:10|333.15||333.1||333.15||333.1||0
1643305700000|2022-01-27 17:48:20|333.15|333|333.1|332.9|333.15|333|333.1|332.9|2
1643305710000|2022-01-27 17:48:30|333.05|332.95|333.05|332.9|333.1|332.95|333.05|332.9|1
1643305720000|2022-01-27 17:48:40||332.85||332.85||332.85||332.85|11
1643305730000|2022-01-27 17:48:50||332.9||332.85||332.9||332.85|0
1643305740000|2022-01-27 17:49:00|333.1|332.9|333.2|332.95|333.2|332.95|333.1|332.9|1
1643305750000|2022-01-27 17:49:10|333.15|332.9|333.1|332.9|333.15|332.9|333.1|332.85|0
1643305760000|2022-01-27 17:49:20|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.85|0
1643305770000|2022-01-27 17:49:30|333.1|332.8|333|332.85|333.1|332.85|333|332.8|0
1643305780000|2022-01-27 17:49:40|333.05|332.8|333.05|332.8|333.05|332.85|333.05|332.8|2
1643305790000|2022-01-27 17:49:50||332.85||332.85||332.85||332.85|0
1643305800000|2022-01-27 17:50:00|333.1|332.9|333.15|332.9|333.15|332.95|333.1|332.9|2
1643305810000|2022-01-27 17:50:10|333.2|332.95|333.25|333.05|333.25|333.05|333.2|332.95|0
1643305820000|2022-01-27 17:50:20|333.3|333.15|333.3|333.05|333.3|333.15|333.3|333.05|0
1643305830000|2022-01-27 17:50:30|333.25||333.25||333.25||333.25||0
1643305840000|2022-01-27 17:50:40|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643305850000|2022-01-27 17:50:50|333.35|333.15|333.35|333.15|333.4|333.2|333.35|333.15|1
1643305860000|2022-01-27 17:51:00|333.4|333.2|333.3|333.1|333.4|333.2|333.3|333.1|1
1643305870000|2022-01-27 17:51:10|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333.05|0
1643305880000|2022-01-27 17:51:20|333.3|333.15|333.3|333.05|333.35|333.15|333.25|333.05|2
1643305890000|2022-01-27 17:51:30|333.25||333.3||333.3||333.25||0
1643305910000|2022-01-27 17:51:50|333.35||333.3||333.35||333.3||0
1643305920000|2022-01-27 17:52:00|333.35||333.35||333.35||333.35||3
1643305950000|2022-01-27 17:52:30|333.45|333.1|333.45|333.2|333.45|333.25|333.45|333.1|2
1643305960000|2022-01-27 17:52:40||333.25||333.2||333.25||333.2|0
1643305970000|2022-01-27 17:52:50||333.25||333.2||333.25||333.2|1
1643305980000|2022-01-27 17:53:00||333.25||333.15||333.25||333.15|0
1643305990000|2022-01-27 17:53:10||333.2||333.2||333.2||333.15|0
1643306000000|2022-01-27 17:53:20||333.15||333.2||333.2||333.15|0
1643306010000|2022-01-27 17:53:30|333.5|333.25|333.5|333.25|333.5|333.25|333.5|333.25|0
1643306020000|2022-01-27 17:53:40|333.45||333.5||333.5||333.45||0
1643306030000|2022-01-27 17:53:50|333.45||333.45||333.45||333.45||0
1643306040000|2022-01-27 17:54:00|333.5||333.5||333.5||333.45||0
1643306050000|2022-01-27 17:54:10|333.45||333.45||333.45||333.45||0
1643306060000|2022-01-27 17:54:20|333.5||333.45||333.5||333.45||0
1643306070000|2022-01-27 17:54:30|333.5||333.45||333.5||333.45||1
1643306080000|2022-01-27 17:54:40|333.5||333.5||333.5||333.45||0
1643306090000|2022-01-27 17:54:50|333.45||333.45||333.5||333.45||0
1643306100000|2022-01-27 17:55:00|333.5||333.55||333.55||333.45||0
1643306110000|2022-01-27 17:55:10|333.6||333.55||333.6||333.55||0
1643306120000|2022-01-27 17:55:20|333.6||333.6||333.6||333.6||0
1643306130000|2022-01-27 17:55:30|333.55||333.55||333.55||333.55||0
1643306140000|2022-01-27 17:55:40|333.5||333.55||333.55||333.45||0
1643306160000|2022-01-27 17:56:00|333.5|333.3|333.6|333.35|333.6|333.4|333.5|333.3|0
1643306170000|2022-01-27 17:56:10|333.65|333.4|333.7|333.5|333.7|333.5|333.65|333.35|0
1643306180000|2022-01-27 17:56:20|333.8|333.55|333.8|333.55|333.8|333.6|333.75|333.55|3
1643306190000|2022-01-27 17:56:30|333.75|333.6|333.8|333.55|333.8|333.6|333.75|333.55|0
1643306200000|2022-01-27 17:56:40|333.75|333.6|333.8|333.6|333.8|333.6|333.75|333.55|0
1643306210000|2022-01-27 17:56:50||333.55||333.55||333.6||333.55|0
1643306220000|2022-01-27 17:57:00|333.75|333.6|333.75|333.55|333.8|333.6|333.75|333.55|0
1643306230000|2022-01-27 17:57:10|333.7|333.6|333.8|333.55|333.8|333.6|333.7|333.55|0
1643306240000|2022-01-27 17:57:20|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.55|0
1643306250000|2022-01-27 17:57:30|333.8|333.55|333.8|333.6|333.8|333.6|333.8|333.55|0
1643306260000|2022-01-27 17:57:40|333.75|333.55|333.8|333.6|333.8|333.6|333.75|333.55|0
1643306270000|2022-01-27 17:57:50|333.85|333.55|333.8|333.55|333.85|333.6|333.8|333.55|1
1643306280000|2022-01-27 17:58:00|333.75|333.5|333.7|333.5|333.75|333.5|333.7|333.5|1
1643306290000|2022-01-27 17:58:10|333.65|333.45|333.65|333.4|333.7|333.45|333.65|333.4|0
1643306300000|2022-01-27 17:58:20||333.45||333.4||333.45||333.4|0
1643306310000|2022-01-27 17:58:30||333.45||333.4||333.45||333.4|0
1643306320000|2022-01-27 17:58:40|333.6||333.6||333.6||333.6||0
1643306330000|2022-01-27 17:58:50|333.55|333.35|333.6|333.4|333.6|333.4|333.55|333.35|0
1643306340000|2022-01-27 17:59:00|333.55|333.35|333.55|333.35|333.6|333.35|333.55|333.35|0
1643306350000|2022-01-27 17:59:10|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.3|1
1643306360000|2022-01-27 17:59:20|333.55||333.5||333.55||333.5||0
1643306370000|2022-01-27 17:59:30|333.55|333.35|333.5|333.3|333.55|333.35|333.5|333.3|0
1643306380000|2022-01-27 17:59:40|333.55|333.35|333.55|333.3|333.55|333.35|333.5|333.3|0
1643306390000|2022-01-27 17:59:50|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.3|0
1643306400000|2022-01-27 18:00:00|333.5|333.3|333.65|333.35|333.65|333.4|333.5|333.3|1
1643306410000|2022-01-27 18:00:10|333.6|333.3|333.6|333.35|333.65|333.35|333.55|333.3|0
1643306420000|2022-01-27 18:00:20|333.55|333.3|333.65|333.35|333.65|333.4|333.55|333.3|0
1643306430000|2022-01-27 18:00:30|333.6|333.3|333.6|333.3|333.65|333.35|333.55|333.3|0
1643306440000|2022-01-27 18:00:40|333.55|333.35|333.6|333.35|333.65|333.4|333.55|333.3|0
1643306450000|2022-01-27 18:00:50|333.65|333.3|333.7|333.4|333.7|333.45|333.65|333.3|0
1643306460000|2022-01-27 18:01:00|333.65|333.45|333.65|333.4|333.7|333.45|333.65|333.4|0
1643306470000|2022-01-27 18:01:10|333.6|333.3|333.55|333.3|333.65|333.35|333.5|333.3|0
1643306480000|2022-01-27 18:01:20|333.5|333.35|333.55|333.3|333.65|333.35|333.5|333.3|0
1643306490000|2022-01-27 18:01:30|333.6|333.35|333.55|333.3|333.6|333.35|333.5|333.3|0
1643306500000|2022-01-27 18:01:40|333.5||333.5||333.55||333.5||0
1643306510000|2022-01-27 18:01:50|333.55|333.35|333.6|333.35|333.6|333.35|333.55|333.3|0
1643306520000|2022-01-27 18:02:00|333.55|333.3|333.65|333.35|333.65|333.35|333.55|333.3|2
1643306530000|2022-01-27 18:02:10|333.6|333.3|333.45|333.2|333.6|333.3|333.45|333.15|2
1643306540000|2022-01-27 18:02:20|333.4|333.25|333.5|333.3|333.55|333.35|333.4|333.25|2
1643306550000|2022-01-27 18:02:30|333.45|333.15|333.45|333.2|333.5|333.25|333.4|333.15|1
1643306560000|2022-01-27 18:02:40|333.5|333.25|333.5|333.25|333.5|333.25|333.5|333.2|0
1643306570000|2022-01-27 18:02:50|333.45|333.2|333.4|333.15|333.5|333.25|333.35|333.15|76
1643306580000|2022-01-27 18:03:00|333.35|333.05|333.4|333.05|333.4|333.05|333.3|333.05|1
1643306590000|2022-01-27 18:03:10|||||||||4
1643306600000|2022-01-27 18:03:20|333.35||333.35||333.35||333.3||0
1643306610000|2022-01-27 18:03:30|333.3||333.35||333.35||333.3||0
1643306620000|2022-01-27 18:03:40|333.3||333.35||333.35||333.3||0
1643306630000|2022-01-27 18:03:50|333.3|333|333.3|333.05|333.35|333.05|333.3|333|1
1643306640000|2022-01-27 18:04:00|333.35|333|333.3|333|333.35|333.05|333.3|333|0
1643306650000|2022-01-27 18:04:10|333.25|333.05|333.25|332.9|333.25|333.05|333.25|332.9|1
1643306660000|2022-01-27 18:04:20|333.2|332.95|333.15|332.9|333.2|332.95|333.15|332.9|0
1643306670000|2022-01-27 18:04:30|333.2||333.2||333.2||333.15||0
1643306680000|2022-01-27 18:04:40|333.15|332.95|333.2|332.9|333.2|332.95|333.15|332.9|0
1643306690000|2022-01-27 18:04:50|333.15||333.15||333.2||333.15||0
1643306700000|2022-01-27 18:05:00|333.1|332.8|333.1|332.85|333.2|332.85|333.05|332.8|1
1643306710000|2022-01-27 18:05:10|333.15|332.9|333.2|332.95|333.2|333|333.15|332.9|0
1643306720000|2022-01-27 18:05:20|333.15|332.9|333.1|332.85|333.2|332.9|333.1|332.85|0
1643306750000|2022-01-27 18:05:50|333.05||333.1||333.1||333.05||0
1643306760000|2022-01-27 18:06:00|333.05|332.8|333.05|332.75|333.1|332.8|333.05|332.75|1
1643306770000|2022-01-27 18:06:10||332.8||332.8||332.8||332.75|0
1643306780000|2022-01-27 18:06:20||332.75||332.8||332.8||332.75|0
1643306790000|2022-01-27 18:06:30||332.75||332.75||332.8||332.75|0
1643306820000|2022-01-27 18:07:00|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|3
1643306830000|2022-01-27 18:07:10|332.75|332.55|332.75|332.55|332.75|332.55|332.75|332.5|3
1643306840000|2022-01-27 18:07:20|332.8|332.6|332.8|332.6|332.8|332.65|332.8|332.6|9
1643306860000|2022-01-27 18:07:40|332.85||332.8||332.85||332.8||5
1643306870000|2022-01-27 18:07:50|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.65|5
1643306880000|2022-01-27 18:08:00|332.9|332.7|332.95|332.8|332.95|332.8|332.9|332.65|5
1643306890000|2022-01-27 18:08:10|332.9|332.75|332.95|332.8|332.95|332.8|332.9|332.7|5
1643306900000|2022-01-27 18:08:20|333|332.75|332.95|332.75|333|332.8|332.95|332.75|1
1643306910000|2022-01-27 18:08:30|332.9|332.7|332.9|332.7|332.95|332.7|332.85|332.7|0
1643306920000|2022-01-27 18:08:40|332.95|332.75|332.95|332.75|333|332.75|332.9|332.75|0
1643306930000|2022-01-27 18:08:50|333|332.7|332.95|332.7|333|332.75|332.95|332.7|0
1643306940000|2022-01-27 18:09:00|332.9|332.75|332.9|332.7|332.95|332.8|332.9|332.7|1
1643306950000|2022-01-27 18:09:10|332.95|332.75|332.95|332.75|333|332.75|332.95|332.75|0
1643306960000|2022-01-27 18:09:20|333|332.8|333.1|332.85|333.1|332.85|333|332.8|0
1643306970000|2022-01-27 18:09:30|333.05||333.05||333.1||333.05||0
1643306980000|2022-01-27 18:09:40|333|332.8|333|332.8|333|332.8|332.95|332.8|0
1643306990000|2022-01-27 18:09:50|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.8|1
1643307000000|2022-01-27 18:10:00||332.8||332.85||332.85||332.8|0
1643307010000|2022-01-27 18:10:10||332.8||332.8||332.85||332.8|0
1643307030000|2022-01-27 18:10:30||332.75||332.75||332.75||332.75|0
1643307040000|2022-01-27 18:10:40|333|332.8|332.95|332.8|333|332.8|332.95|332.8|0
1643307050000|2022-01-27 18:10:50|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|1
1643307060000|2022-01-27 18:11:00|332.95|332.8|332.95|332.75|332.95|332.8|332.9|332.75|3
1643307070000|2022-01-27 18:11:10|333|332.8|332.85|332.7|333|332.8|332.85|332.7|1
1643307080000|2022-01-27 18:11:20|332.9|332.65|332.85|332.65|332.9|332.65|332.8|332.65|0
1643307090000|2022-01-27 18:11:30|332.8|332.6|332.8|332.65|332.8|332.65|332.75|332.6|5
1643307100000|2022-01-27 18:11:40|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.6|4
1643307110000|2022-01-27 18:11:50|332.85|332.7|332.85|332.7|332.9|332.7|332.8|332.65|0
1643307120000|2022-01-27 18:12:00|332.8|332.65|332.85|332.7|332.9|332.7|332.8|332.6|4
1643307130000|2022-01-27 18:12:10|332.8|332.65|332.85|332.65|332.85|332.7|332.8|332.65|3
1643307140000|2022-01-27 18:12:20|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.65|1
1643307150000|2022-01-27 18:12:30|332.85|332.65|332.85|332.65|332.85|332.7|332.85|332.65|2
1643307160000|2022-01-27 18:12:40|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|0
1643307170000|2022-01-27 18:12:50|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|0
1643307180000|2022-01-27 18:13:00|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.65|0
1643307190000|2022-01-27 18:13:10|332.9|332.65|332.85|332.7|332.9|332.7|332.85|332.65|0
1643307200000|2022-01-27 18:13:20|332.9|332.75|332.95|332.8|332.95|332.8|332.85|332.75|6
1643307210000|2022-01-27 18:13:30|333|332.85|333.05|332.85|333.05|332.85|333|332.8|0
1643307250000|2022-01-27 18:14:10|333.1|332.9|333.1|332.85|333.1|332.95|333.1|332.85|0
1643307260000|2022-01-27 18:14:20|333.05||333.15||333.15||333.05||0
1643307270000|2022-01-27 18:14:30|333.1||333.1||333.15||333.1||0
1643307280000|2022-01-27 18:14:40|333.15||333.1||333.15||333.1||0
1643307290000|2022-01-27 18:14:50|333.05||333.05||333.05||333.05||0
1643307310000|2022-01-27 18:15:10|333.1||333.2||333.2||333.1||1
1643307320000|2022-01-27 18:15:20|333.25||333.25||333.25||333.25||2
1643307330000|2022-01-27 18:15:30|333.2||333.15||333.2||333.15||0
1643307340000|2022-01-27 18:15:40|333.2||333.15||333.2||333.1||0
1643307350000|2022-01-27 18:15:50|333.1||333.15||333.15||333.1||1
1643307360000|2022-01-27 18:16:00|333.3|332.9|333.25|333|333.3|333.05|333.25|332.9|2
1643307370000|2022-01-27 18:16:10|333.2|332.95|333.15|332.9|333.2|332.95|333.15|332.9|0
1643307380000|2022-01-27 18:16:20|333.2|332.95|333.15|332.9|333.2|332.95|333.15|332.9|1
1643307390000|2022-01-27 18:16:30|333.2|332.95|333.15|332.9|333.2|332.95|333.15|332.9|0
1643307400000|2022-01-27 18:16:40|333.1|332.95|333.15|332.9|333.15|332.95|333.1|332.9|0
1643307410000|2022-01-27 18:16:50||332.95||332.9||332.95||332.9|0
1643307420000|2022-01-27 18:17:00||332.95||332.95||332.95||332.9|2
1643307430000|2022-01-27 18:17:10|333.2|332.9|333.05|332.9|333.2|332.9|333.05|332.9|0
1643307440000|2022-01-27 18:17:20|333.1|332.85|333.05|332.8|333.1|332.85|333.05|332.8|0
1643307450000|2022-01-27 18:17:30||332.75||332.8||332.8||332.75|1
1643307460000|2022-01-27 18:17:40|333|332.75|332.95|332.75|333|332.8|332.95|332.75|0
1643307470000|2022-01-27 18:17:50|333|332.7|332.85|332.7|333|332.7|332.85|332.7|0
1643307480000|2022-01-27 18:18:00|332.9|332.75|332.9|332.7|332.9|332.75|332.85|332.7|1
1643307490000|2022-01-27 18:18:10|332.95|332.75|333|332.8|333|332.85|332.9|332.7|1
1643307500000|2022-01-27 18:18:20|332.95|332.85|332.95|332.8|333|332.85|332.95|332.8|0
1643307510000|2022-01-27 18:18:30|333||333||333||332.95||0
1643307520000|2022-01-27 18:18:40|332.95|332.75|332.9|332.7|333|332.75|332.85|332.7|3
1643307530000|2022-01-27 18:18:50|332.95|332.75|332.95|332.75|332.95|332.75|332.9|332.7|0
1643307540000|2022-01-27 18:19:00|332.9|332.7|333|332.8|333|332.8|332.9|332.7|0
1643307550000|2022-01-27 18:19:10||332.85||332.85||332.85||332.8|0
1643307560000|2022-01-27 18:19:20|333.05|332.8|333.05|332.8|333.1|332.85|333.05|332.8|0
1643307570000|2022-01-27 18:19:30|333.1|332.85|333.1|332.85|333.1|332.85|333.05|332.85|0
1643307580000|2022-01-27 18:19:40|333.05|332.8|333.05|332.8|333.05|332.85|333.05|332.8|0
1643307590000|2022-01-27 18:19:50||332.75||332.8||332.8||332.75|0
1643307600000|2022-01-27 18:20:00||332.75||332.75||332.8||332.75|0
1643307610000|2022-01-27 18:20:10||332.8||332.75||332.8||332.75|0
1643307620000|2022-01-27 18:20:20|333|332.7|332.85|332.7|333|332.7|332.85|332.7|0
1643307630000|2022-01-27 18:20:30|332.9||332.85||332.9||332.85||5
1643307640000|2022-01-27 18:20:40|332.9|332.75|332.9|332.7|332.95|332.75|332.85|332.7|4
1643307650000|2022-01-27 18:20:50|332.85|332.75|332.8|332.6|332.9|332.75|332.8|332.6|2
1643307660000|2022-01-27 18:21:00|332.75|332.65|332.7|332.55|332.8|332.65|332.7|332.55|2
1643307680000|2022-01-27 18:21:20|332.75|332.5|332.75|332.6|332.75|332.6|332.75|332.5|7
1643307690000|2022-01-27 18:21:30|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|3
1643307700000|2022-01-27 18:21:40|332.75|332.6|332.8|332.6|332.8|332.65|332.75|332.6|3
1643307710000|2022-01-27 18:21:50||332.65||332.6||332.65||332.6|4
1643307720000|2022-01-27 18:22:00|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|0
1643307730000|2022-01-27 18:22:10|332.75|332.55|332.75|332.6|332.8|332.65|332.75|332.55|1
1643307740000|2022-01-27 18:22:20|332.8|332.65|332.75|332.55|332.8|332.65|332.75|332.55|0
1643307750000|2022-01-27 18:22:30||332.6||332.55||332.6||332.55|0
1643307760000|2022-01-27 18:22:40|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.55|0
1643307770000|2022-01-27 18:22:50|332.75|332.55|332.75|332.6|332.8|332.6|332.75|332.55|0
1643307780000|2022-01-27 18:23:00|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|0
1643307790000|2022-01-27 18:23:10|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.5|3
1643307800000|2022-01-27 18:23:20|332.7|332.5|332.7|332.5|332.7|332.55|332.65|332.5|0
1643307810000|2022-01-27 18:23:30|332.65|332.45|332.6|332.4|332.65|332.45|332.55|332.4|6
1643307820000|2022-01-27 18:23:40|332.65|332.45|332.7|332.5|332.7|332.55|332.65|332.45|1
1643307830000|2022-01-27 18:23:50|332.65|332.45|332.65|332.5|332.7|332.5|332.6|332.45|0
1643307840000|2022-01-27 18:24:00|332.6|332.45|332.65|332.45|332.65|332.45|332.6|332.45|3
1643307850000|2022-01-27 18:24:10|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1643307860000|2022-01-27 18:24:20|332.65|332.45|332.6|332.4|332.65|332.45|332.6|332.4|8
1643307870000|2022-01-27 18:24:30|332.55||332.55||332.6||332.55||0
1643307880000|2022-01-27 18:24:40|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|13
1643307890000|2022-01-27 18:24:50|332.6|332.45|332.6|332.4|332.65|332.45|332.6|332.4|4
1643307900000|2022-01-27 18:25:00|332.65|332.45|332.6|332.4|332.65|332.45|332.55|332.35|6
1643307910000|2022-01-27 18:25:10|332.55||332.6||332.6||332.55||0
1643307920000|2022-01-27 18:25:20|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|0
1643307930000|2022-01-27 18:25:30|332.55||332.6||332.6||332.55||1
1643307940000|2022-01-27 18:25:40|332.55||332.55||332.6||332.55||0
1643307950000|2022-01-27 18:25:50|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|1
1643307960000|2022-01-27 18:26:00|332.6|332.4|332.6|332.4|332.6|332.45|332.55|332.4|0
1643307970000|2022-01-27 18:26:10|332.55|332.45|332.7|332.5|332.7|332.55|332.55|332.4|0
1643307980000|2022-01-27 18:26:20|332.65|332.45|332.65|332.5|332.65|332.5|332.65|332.45|1
1643307990000|2022-01-27 18:26:30|332.6|332.45|332.6|332.45|332.65|332.5|332.6|332.45|0
1643308000000|2022-01-27 18:26:40||332.4||332.4||332.45||332.4|1
1643308010000|2022-01-27 18:26:50|332.55|332.45|332.55|332.4|332.6|332.45|332.55|332.35|0
1643308020000|2022-01-27 18:27:00|332.5|332.35|332.55|332.3|332.55|332.35|332.5|332.3|1
1643308030000|2022-01-27 18:27:10|332.5|332.35|332.5|332.3|332.5|332.35|332.5|332.3|0
1643308040000|2022-01-27 18:27:20|332.6|332.35|332.6|332.4|332.6|332.4|332.6|332.3|4
1643308050000|2022-01-27 18:27:30|332.55|332.45|332.6|332.4|332.6|332.45|332.5|332.3|0
1643308060000|2022-01-27 18:27:40|332.65|332.45|332.65|332.45|332.65|332.45|332.65|332.4|1
1643308070000|2022-01-27 18:27:50|332.6|332.4|332.6|332.45|332.6|332.45|332.55|332.35|0
1643308080000|2022-01-27 18:28:00|332.65|332.4|332.6|332.4|332.65|332.45|332.6|332.4|4
1643308090000|2022-01-27 18:28:10|332.55||332.55||332.6||332.55||0
1643308100000|2022-01-27 18:28:20|332.6|332.45|332.6|332.4|332.6|332.45|332.55|332.4|2
1643308110000|2022-01-27 18:28:30|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|0
1643308120000|2022-01-27 18:28:40||332.45||332.45||332.45||332.4|0
1643308130000|2022-01-27 18:28:50||332.4||332.45||332.45||332.4|0
1643308140000|2022-01-27 18:29:00|332.55|332.4|332.6|332.4|332.6|332.45|332.55|332.4|0
1643308150000|2022-01-27 18:29:10|332.55|332.35|332.45|332.25|332.55|332.4|332.4|332.25|0
1643308160000|2022-01-27 18:29:20|332.4|332.2|332.35|332.2|332.45|332.2|332.35|332.2|3
1643308170000|2022-01-27 18:29:30|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|3
1643308180000|2022-01-27 18:29:40|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.2|3
1643308200000|2022-01-27 18:30:00|332.45|332.2|332.5|332.3|332.5|332.3|332.4|332.2|7
1643308210000|2022-01-27 18:30:10|332.55|332.35|332.65|332.5|332.65|332.5|332.55|332.3|1
1643308220000|2022-01-27 18:30:20|332.6|332.45|332.75|332.55|332.75|332.6|332.55|332.4|1
1643308230000|2022-01-27 18:30:30|332.7|332.6|332.55|332.4|332.7|332.6|332.55|332.4|2
1643308240000|2022-01-27 18:30:40|332.6|332.35|332.5|332.3|332.6|332.4|332.45|332.3|1
1643308250000|2022-01-27 18:30:50|332.55|332.35|332.65|332.45|332.65|332.5|332.55|332.35|0
1643308260000|2022-01-27 18:31:00|332.6|332.5|332.6|332.4|332.65|332.5|332.55|332.4|0
1643308270000|2022-01-27 18:31:10|332.55|332.35|332.55|332.35|332.6|332.4|332.5|332.3|0
1643308280000|2022-01-27 18:31:20|332.5|332.3|332.6|332.4|332.65|332.45|332.5|332.3|5
1643308290000|2022-01-27 18:31:30|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|0
1643308300000|2022-01-27 18:31:40|332.65|332.45|332.65|332.5|332.7|332.5|332.55|332.4|0
1643308310000|2022-01-27 18:31:50|332.7|332.55|332.75|332.6|332.8|332.6|332.7|332.5|0
1643308320000|2022-01-27 18:32:00|332.8|332.55|332.75|332.55|332.8|332.6|332.75|332.55|0
1643308330000|2022-01-27 18:32:10|332.8|332.6|332.65|332.4|332.8|332.6|332.6|332.4|4
1643308340000|2022-01-27 18:32:20|332.6|332.45|332.65|332.45|332.65|332.45|332.6|332.4|0
1643308350000|2022-01-27 18:32:30|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.4|1
1643308360000|2022-01-27 18:32:40|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|0
1643308370000|2022-01-27 18:32:50|332.65|332.45|332.55|332.35|332.65|332.45|332.5|332.3|0
1643308380000|2022-01-27 18:33:00|332.6|332.4|332.55|332.35|332.6|332.4|332.5|332.3|0
1643308390000|2022-01-27 18:33:10|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.35|0
1643308400000|2022-01-27 18:33:20|332.55|332.35|332.55|332.35|332.55|332.4|332.55|332.35|0
1643308410000|2022-01-27 18:33:30|332.5|332.3|332.65|332.45|332.65|332.45|332.5|332.3|1
1643308420000|2022-01-27 18:33:40|332.6|332.4|332.55|332.4|332.6|332.45|332.55|332.35|2
1643308430000|2022-01-27 18:33:50|332.6|332.45|332.6|332.4|332.7|332.5|332.55|332.4|1
1643308440000|2022-01-27 18:34:00|332.65|332.45|332.7|332.55|332.75|332.6|332.65|332.45|0
1643308450000|2022-01-27 18:34:10|332.75|332.6|332.7|332.5|332.8|332.6|332.7|332.5|1
1643308460000|2022-01-27 18:34:20|332.65||332.7||332.7||332.65||4
1643308470000|2022-01-27 18:34:30|332.65|332.45|332.65|332.45|332.7|332.5|332.6|332.45|1
1643308480000|2022-01-27 18:34:40|332.7|332.5|332.7|332.5|332.7|332.55|332.7|332.5|0
1643308490000|2022-01-27 18:34:50|332.75|332.55|332.8|332.6|332.8|332.6|332.7|332.5|0
1643308500000|2022-01-27 18:35:00|332.75|332.55|332.7|332.55|332.75|332.6|332.7|332.55|0
1643308510000|2022-01-27 18:35:10|332.75|332.5|332.95|332.8|333|332.85|332.75|332.5|3
1643308520000|2022-01-27 18:35:20|333|332.75|333|332.8|333|332.8|332.95|332.75|3
1643308530000|2022-01-27 18:35:30|333.05|332.85|333.05|332.75|333.05|332.85|333|332.75|7
1643308540000|2022-01-27 18:35:40|333|332.8|333.05|332.8|333.05|332.8|332.95|332.75|0
1643308560000|2022-01-27 18:36:00|333.1|332.75|333.1|332.85|333.1|332.85|333.05|332.75|0
1643308570000|2022-01-27 18:36:10|333.05|332.8|333.05|332.8|333.1|332.85|333.05|332.8|0
1643308580000|2022-01-27 18:36:20|333|332.85|332.9|332.75|333|332.85|332.9|332.75|0
1643308590000|2022-01-27 18:36:30|332.95|332.8|332.9|332.7|333|332.8|332.9|332.7|2
1643308600000|2022-01-27 18:36:40|332.85|332.65|332.85|332.65|332.9|332.7|332.8|332.6|0
1643308610000|2022-01-27 18:36:50|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1643308620000|2022-01-27 18:37:00|332.75|332.65|332.8|332.65|332.8|332.65|332.75|332.55|7
1643308630000|2022-01-27 18:37:10|332.85|332.7|332.75|332.6|332.9|332.7|332.75|332.6|4
1643308640000|2022-01-27 18:37:20|332.8|332.55|332.75|332.55|332.8|332.6|332.7|332.5|1
1643308650000|2022-01-27 18:37:30|332.8|332.5|332.75|332.55|332.8|332.6|332.75|332.5|1
1643308660000|2022-01-27 18:37:40|332.8|332.6|332.8|332.55|332.8|332.6|332.75|332.55|0
1643308670000|2022-01-27 18:37:50|332.75|332.6|332.75|332.55|332.8|332.6|332.7|332.5|0
1643308680000|2022-01-27 18:38:00|332.8|332.5|332.8|332.6|332.85|332.65|332.75|332.5|1
1643308690000|2022-01-27 18:38:10|332.75|332.55|332.8|332.6|332.8|332.6|332.7|332.5|0
1643308700000|2022-01-27 18:38:20|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.6|0
1643308710000|2022-01-27 18:38:30|332.8|332.7|332.75|332.55|332.8|332.7|332.75|332.55|1
1643308720000|2022-01-27 18:38:40|332.8|332.6|332.8|332.55|332.8|332.6|332.75|332.55|0
1643308730000|2022-01-27 18:38:50|332.75|332.5|332.7|332.5|332.8|332.5|332.65|332.5|0
1643308740000|2022-01-27 18:39:00|332.75|332.55|332.65|332.45|332.75|332.55|332.65|332.45|0
1643308750000|2022-01-27 18:39:10|332.7|332.5|332.7|332.5|332.75|332.5|332.65|332.5|4
1643308760000|2022-01-27 18:39:20|332.65|332.45|332.65|332.45|332.7|332.55|332.6|332.45|0
1643308770000|2022-01-27 18:39:30|332.6|332.5|332.6|332.4|332.65|332.5|332.6|332.4|0
1643308780000|2022-01-27 18:39:40|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|1
1643308790000|2022-01-27 18:39:50|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.35|0
1643308800000|2022-01-27 18:40:00|332.65|332.45|332.55|332.35|332.65|332.5|332.55|332.35|0
1643308810000|2022-01-27 18:40:10|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|0
1643308820000|2022-01-27 18:40:20|332.55|332.35|332.45|332.3|332.6|332.35|332.45|332.3|1
1643308830000|2022-01-27 18:40:30|332.5|332.25|332.45|332.25|332.5|332.25|332.4|332.25|1
1643308840000|2022-01-27 18:40:40|332.5|332.3|332.5|332.3|332.5|332.35|332.45|332.25|1
1643308850000|2022-01-27 18:40:50|332.55|332.35|332.6|332.4|332.6|332.45|332.5|332.35|0
1643308860000|2022-01-27 18:41:00|332.55|332.45|332.7|332.5|332.75|332.6|332.55|332.45|2
1643308870000|2022-01-27 18:41:10|332.75|332.45|332.65|332.45|332.75|332.55|332.65|332.45|0
1643308880000|2022-01-27 18:41:20|332.7|332.5|332.7|332.45|332.7|332.5|332.65|332.45|1
1643308890000|2022-01-27 18:41:30|332.75|332.5|332.7|332.5|332.75|332.55|332.7|332.5|0
1643308900000|2022-01-27 18:41:40|332.65|332.45|332.75|332.5|332.75|332.55|332.65|332.45|0
1643308910000|2022-01-27 18:41:50|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|0
1643308920000|2022-01-27 18:42:00|332.75|332.55|332.85|332.6|332.85|332.6|332.75|332.55|4
1643308930000|2022-01-27 18:42:10|332.8|332.55|332.9|332.7|332.9|332.7|332.8|332.55|1
1643308940000|2022-01-27 18:42:20||332.75||332.7||332.75||332.65|0
1643308950000|2022-01-27 18:42:30|332.85|332.6|332.9|332.65|332.9|332.7|332.8|332.6|4
1643308960000|2022-01-27 18:42:40|332.85|332.7|332.8|332.6|332.9|332.7|332.8|332.6|1
1643308970000|2022-01-27 18:42:50|332.75|332.55|332.75|332.55|332.8|332.55|332.7|332.55|0
1643308980000|2022-01-27 18:43:00|332.7|332.45|332.65|332.45|332.7|332.45|332.65|332.45|1
1643308990000|2022-01-27 18:43:10|332.7|332.5|332.65|332.45|332.7|332.5|332.65|332.45|0
1643309000000|2022-01-27 18:43:20|332.6|332.4|332.6|332.4|332.6|332.4|332.55|332.4|0
1643309010000|2022-01-27 18:43:30|332.55|332.35|332.55|332.35|332.6|332.35|332.55|332.35|0
1643309020000|2022-01-27 18:43:40|332.6|332.4|332.65|332.45|332.7|332.5|332.55|332.35|0
1643309030000|2022-01-27 18:43:50|332.6|332.4|332.65|332.45|332.65|332.45|332.55|332.4|0
1643309040000|2022-01-27 18:44:00|332.7|332.5|332.65|332.4|332.7|332.5|332.6|332.4|0
1643309050000|2022-01-27 18:44:10|332.6|332.35|332.6|332.4|332.65|332.4|332.55|332.35|0
1643309060000|2022-01-27 18:44:20|332.65|332.45|332.65|332.4|332.65|332.5|332.6|332.4|0
1643309070000|2022-01-27 18:44:30|332.8|332.45|332.75|332.55|332.8|332.55|332.75|332.45|9
1643309080000|2022-01-27 18:44:40|332.8|332.6|332.85|332.6|332.85|332.65|332.8|332.6|1
1643309090000|2022-01-27 18:44:50|332.8|332.65|332.95|332.65|332.95|332.65|332.8|332.65|0
1643309100000|2022-01-27 18:45:00|332.9|332.6|332.85|332.65|332.95|332.65|332.85|332.6|0
1643309110000|2022-01-27 18:45:10|332.9|332.6|332.75|332.6|332.9|332.65|332.75|332.6|1
1643309120000|2022-01-27 18:45:20|332.85||332.8||332.85||332.8||4
1643309130000|2022-01-27 18:45:30|332.75|332.65|332.85|332.6|332.85|332.65|332.75|332.6|0
1643309140000|2022-01-27 18:45:40|332.8|332.65|332.85|332.65|332.85|332.65|332.8|332.6|1
1643309150000|2022-01-27 18:45:50|332.8|332.6|332.85|332.6|332.85|332.65|332.8|332.6|0
1643309160000|2022-01-27 18:46:00|332.9|332.65|332.8|332.6|332.9|332.65|332.75|332.6|0
1643309170000|2022-01-27 18:46:10|332.75|332.55|332.75|332.55|332.8|332.55|332.75|332.55|0
1643309180000|2022-01-27 18:46:20|332.7|332.6|332.75|332.55|332.8|332.6|332.7|332.55|0
1643309190000|2022-01-27 18:46:30|332.8|332.6|332.85|332.6|332.85|332.6|332.8|332.55|0
1643309200000|2022-01-27 18:46:40|332.8|332.65|332.95|332.75|332.95|332.75|332.8|332.65|0
1643309210000|2022-01-27 18:46:50|332.9|332.7|332.95|332.7|332.95|332.7|332.9|332.7|0
1643309220000|2022-01-27 18:47:00|332.9|332.65|332.8|332.6|332.95|332.65|332.8|332.6|0
1643309230000|2022-01-27 18:47:10|332.85|332.65|332.95|332.7|332.95|332.75|332.85|332.65|1
1643309240000|2022-01-27 18:47:20|332.9|332.75|332.9|332.7|332.95|332.75|332.9|332.7|0
1643309250000|2022-01-27 18:47:30|332.85|332.75|332.85|332.6|332.95|332.75|332.8|332.6|1
1643309260000|2022-01-27 18:47:40|332.8|332.65|332.85|332.6|332.85|332.65|332.8|332.6|0
1643309270000|2022-01-27 18:47:50|332.8|332.65|332.9|332.65|332.9|332.65|332.8|332.6|0
1643309280000|2022-01-27 18:48:00|332.85|332.6|332.8|332.6|332.9|332.6|332.8|332.6|0
1643309290000|2022-01-27 18:48:10|332.75|332.55|332.75|332.55|332.8|332.55|332.75|332.55|0
1643309300000|2022-01-27 18:48:20||332.6||332.55||332.6||332.55|0
1643309310000|2022-01-27 18:48:30|332.8|332.6|332.85|332.65|332.85|332.7|332.8|332.6|4
1643309320000|2022-01-27 18:48:40|332.9|332.7|332.9|332.7|332.9|332.75|332.85|332.65|0
1643309330000|2022-01-27 18:48:50|332.95|332.75|333.05|332.8|333.05|332.8|332.95|332.7|0
1643309340000|2022-01-27 18:49:00|333|332.75|333.05|332.8|333.05|332.8|333|332.75|0
1643309350000|2022-01-27 18:49:10||332.75||332.8||332.8||332.75|0
1643309360000|2022-01-27 18:49:20||332.75||332.8||332.8||332.75|0
1643309370000|2022-01-27 18:49:30|333.1|332.85|333.15|332.85|333.15|332.85|333.1|332.85|0
1643309380000|2022-01-27 18:49:40|333.1||333.1||333.15||333.1||0
1643309390000|2022-01-27 18:49:50|333.05||333.1||333.1||333.05||0
1643309400000|2022-01-27 18:50:00|333.05|332.8|333.1|332.85|333.1|332.85|333.05|332.8|0
1643309410000|2022-01-27 18:50:10|333.05||333.05||333.1||333.05||0
1643309420000|2022-01-27 18:50:20|333.1||333.1||333.1||333.05||0
1643309430000|2022-01-27 18:50:30|333.05||333.15||333.15||333.05||0
1643309440000|2022-01-27 18:50:40|333.1||333.1||333.15||333.1||0
1643309450000|2022-01-27 18:50:50|333.05|332.8|333.05|332.8|333.1|332.8|333.05|332.8|1
1643309460000|2022-01-27 18:51:00|333|332.75|332.9|332.75|333|332.75|332.9|332.75|0
1643309470000|2022-01-27 18:51:10|332.95|332.8|332.95|332.75|333|332.8|332.9|332.75|1
1643309480000|2022-01-27 18:51:20|333|332.8|332.95|332.75|333.05|332.8|332.95|332.75|0
1643309490000|2022-01-27 18:51:30|332.9|332.7|332.95|332.7|332.95|332.75|332.9|332.7|0
1643309500000|2022-01-27 18:51:40|332.9|332.65|332.9|332.7|332.95|332.7|332.9|332.65|0
1643309510000|2022-01-27 18:51:50|332.85|332.65|332.9|332.65|332.9|332.7|332.85|332.65|0
1643309520000|2022-01-27 18:52:00|332.85|332.6|332.8|332.6|332.85|332.6|332.75|332.6|0
1643309530000|2022-01-27 18:52:10|332.85|332.65|332.85|332.7|332.9|332.75|332.85|332.6|0
1643309540000|2022-01-27 18:52:20|332.9|332.65|332.9|332.7|332.9|332.75|332.85|332.65|1
1643309550000|2022-01-27 18:52:30|332.85|332.65|332.9|332.65|332.9|332.75|332.85|332.65|0
1643309560000|2022-01-27 18:52:40|332.85|332.7|332.9|332.65|332.9|332.7|332.85|332.65|1
1643309570000|2022-01-27 18:52:50||332.7||332.7||332.75||332.65|0
1643309580000|2022-01-27 18:53:00|332.85|332.65|332.9|332.7|332.9|332.75|332.85|332.65|0
1643309590000|2022-01-27 18:53:10||332.75||332.7||332.75||332.65|0
1643309600000|2022-01-27 18:53:20|332.85|332.65|332.9|332.75|332.9|332.75|332.85|332.65|0
1643309610000|2022-01-27 18:53:30|332.85|332.7|332.9|332.7|332.9|332.75|332.85|332.7|1
1643309620000|2022-01-27 18:53:40|332.95|332.75|332.9|332.7|332.95|332.8|332.9|332.7|0
1643309630000|2022-01-27 18:53:50|332.95|332.8|332.95|332.75|333|332.8|332.9|332.75|0
1643309640000|2022-01-27 18:54:00|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.65|0
1643309650000|2022-01-27 18:54:10|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.6|4
1643309660000|2022-01-27 18:54:20|332.85||332.9||332.9||332.85||0
1643309670000|2022-01-27 18:54:30|332.85||332.9||332.9||332.85||0
1643309680000|2022-01-27 18:54:40|332.95|332.75|332.95|332.75|333|332.75|332.9|332.75|0
1643309690000|2022-01-27 18:54:50|333||333||333||333||0
1643309700000|2022-01-27 18:55:00|332.95|332.8|332.9|332.75|333|332.8|332.9|332.7|1
1643309710000|2022-01-27 18:55:10|332.95|332.8|333|332.75|333|332.8|332.95|332.7|0
1643309720000|2022-01-27 18:55:20|332.95|332.8|332.95|332.75|333|332.8|332.95|332.75|0
1643309730000|2022-01-27 18:55:30|333|332.8|333.1|332.85|333.1|332.85|332.95|332.8|10
1643309740000|2022-01-27 18:55:40|333.05||333.05||333.05||333.05||0
1643309760000|2022-01-27 18:56:00|333.1||333.15||333.15||333.1||4
1643309770000|2022-01-27 18:56:10|333.1||333.1||333.15||333.1||1
1643309780000|2022-01-27 18:56:20|333.05|332.8|333.05|332.85|333.05|332.85|333.05|332.8|0
1643309790000|2022-01-27 18:56:30|333.1||333.1||333.1||333.05||0
1643309800000|2022-01-27 18:56:40|333.05||333.1||333.1||333.05||0
1643309810000|2022-01-27 18:56:50|333.05||333.1||333.1||333.05||0
1643309820000|2022-01-27 18:57:00|333.05||333.05||333.05||333.05||0
1643309830000|2022-01-27 18:57:10|333.1|332.9|333.15|333|333.15|333|333.1|332.9|0
1643309840000|2022-01-27 18:57:20|333.2|333.05|333.3|333.05|333.3|333.05|333.2|333|2
1643309850000|2022-01-27 18:57:30|333.35|333.1|333.4|333.25|333.4|333.25|333.35|333.1|0
1643309860000|2022-01-27 18:57:40||333.2||333.2||333.25||333.2|2
1643309870000|2022-01-27 18:57:50||333.25||333.25||333.25||333.25|0
1643309880000|2022-01-27 18:58:00|333.35|333.2|333.4|333.2|333.4|333.25|333.35|333.2|1
1643309890000|2022-01-27 18:58:10|333.5|333.25|333.5|333.25|333.5|333.25|333.5|333.2|1
1643309910000|2022-01-27 18:58:30|333.45|333.2|333.5|333.25|333.5|333.25|333.45|333.2|0
1643309920000|2022-01-27 18:58:40|333.45|333.2|333.45|333.15|333.5|333.25|333.45|333.15|1
1643309930000|2022-01-27 18:58:50|333.5|333.2|333.5|333.25|333.5|333.25|333.5|333.2|0
1643309940000|2022-01-27 18:59:00|333.45|333.2|333.5|333.25|333.5|333.25|333.45|333.2|1
1643309950000|2022-01-27 18:59:10|333.45|333.2|333.45|333.2|333.5|333.25|333.45|333.2|0
1643309960000|2022-01-27 18:59:20|333.5|333.25|333.45|333.2|333.5|333.25|333.45|333.2|0
1643309970000|2022-01-27 18:59:30||333.25||333.2||333.25||333.2|0
1643309990000|2022-01-27 18:59:50||333.25||333.2||333.25||333.2|0
1643310000000|2022-01-27 19:00:00|333.4|333.15|333.4|333.25|333.4|333.25|333.35|333.15|0
1643310010000|2022-01-27 19:00:10|333.45||333.45||333.45||333.45||0
1643310020000|2022-01-27 19:00:20|333.5||333.5||333.5||333.5||0
1643310030000|2022-01-27 19:00:30|333.45||333.5||333.5||333.45||0
1643310040000|2022-01-27 19:00:40|333.45||333.5||333.5||333.45||0
1643310050000|2022-01-27 19:00:50|333.45|333.3|333.6|333.35|333.6|333.35|333.45|333.3|1
1643310060000|2022-01-27 19:01:00|333.65|333.4|333.65|333.4|333.65|333.45|333.6|333.4|0
1643310070000|2022-01-27 19:01:10|333.6|333.45|333.7|333.45|333.7|333.5|333.6|333.4|2
1643310080000|2022-01-27 19:01:20|333.65||333.7||333.7||333.65||0
1643310090000|2022-01-27 19:01:30|333.65||333.65||333.7||333.65||0
1643310100000|2022-01-27 19:01:40||333.5||333.5||333.5||333.45|1
1643310110000|2022-01-27 19:01:50|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|1
1643310120000|2022-01-27 19:02:00|333.65|333.5|333.8|333.55|333.8|333.55|333.65|333.5|4
1643310130000|2022-01-27 19:02:10|333.75|333.5|333.8|333.55|333.85|333.55|333.75|333.5|0
1643310140000|2022-01-27 19:02:20|333.85|333.5|333.85|333.6|333.85|333.6|333.8|333.5|0
1643310150000|2022-01-27 19:02:30|333.8|333.65|333.85|333.6|333.9|333.65|333.8|333.6|0
1643310160000|2022-01-27 19:02:40|333.8||333.8||333.85||333.8||0
1643310170000|2022-01-27 19:02:50|333.75|333.55|333.8|333.55|333.8|333.55|333.75|333.55|0
1643310180000|2022-01-27 19:03:00|333.75|333.5|333.75|333.5|333.75|333.5|333.7|333.5|0
1643310190000|2022-01-27 19:03:10|333.7|333.55|333.75|333.5|333.75|333.55|333.7|333.5|0
1643310200000|2022-01-27 19:03:20|333.7||333.75||333.75||333.7||0
1643310210000|2022-01-27 19:03:30|333.7|333.55|333.8|333.6|333.8|333.6|333.7|333.5|0
1643310220000|2022-01-27 19:03:40|333.85|333.65|333.85|333.6|333.85|333.65|333.8|333.6|0
1643310230000|2022-01-27 19:03:50|333.9|333.65|333.9|333.65|333.9|333.65|333.9|333.6|0
1643310240000|2022-01-27 19:04:00|333.85|333.6|333.85|333.6|333.9|333.6|333.85|333.6|0
1643310250000|2022-01-27 19:04:10|333.8||333.85||333.85||333.8||0
1643310260000|2022-01-27 19:04:20|333.8|333.65|333.85|333.65|333.85|333.65|333.8|333.6|0
1643310270000|2022-01-27 19:04:30|333.8|333.6|333.85|333.6|333.85|333.65|333.8|333.6|0
1643310280000|2022-01-27 19:04:40|333.8|333.65|333.85|333.65|333.85|333.65|333.8|333.6|0
1643310290000|2022-01-27 19:04:50|333.8|333.6|333.85|333.6|333.85|333.65|333.8|333.6|0
1643310300000|2022-01-27 19:05:00|333.8|333.65|333.9|333.65|333.9|333.65|333.8|333.6|0
1643310310000|2022-01-27 19:05:10|333.85|333.7|333.9|333.65|333.9|333.7|333.85|333.65|0
1643310320000|2022-01-27 19:05:20|333.85|333.7|333.9|333.7|333.9|333.7|333.85|333.7|0
1643310330000|2022-01-27 19:05:30|333.85|333.65|333.85|333.65|333.9|333.7|333.85|333.65|1
1643310340000|2022-01-27 19:05:40|333.9|333.7|333.85|333.65|333.9|333.7|333.85|333.65|0
1643310350000|2022-01-27 19:05:50|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1643310360000|2022-01-27 19:06:00|334|333.75|334|333.8|334|333.8|334|333.75|3
1643310370000|2022-01-27 19:06:10|334.05|333.75|334.05|333.85|334.05|333.9|334.05|333.75|0
1643310380000|2022-01-27 19:06:20||333.9||333.85||333.9||333.85|0
1643310390000|2022-01-27 19:06:30|334.1|333.9|334.05|333.85|334.1|333.95|334.05|333.85|0
1643310400000|2022-01-27 19:06:40|334.1|333.8|334.05|333.85|334.1|333.85|334.05|333.8|0
1643310410000|2022-01-27 19:06:50|334|333.8|333.95|333.75|334|333.8|333.95|333.7|0
1643310420000|2022-01-27 19:07:00|334|333.7|333.9|333.7|334|333.75|333.85|333.7|2
1643310430000|2022-01-27 19:07:10|333.85|333.65|333.8|333.65|333.85|333.65|333.8|333.65|1
1643310440000|2022-01-27 19:07:20|333.75|333.6|333.75|333.6|333.8|333.65|333.75|333.6|1
1643310450000|2022-01-27 19:07:30|333.7|333.55|333.7|333.55|333.7|333.55|333.65|333.5|0
1643310460000|2022-01-27 19:07:40|333.75|333.6|333.75|333.55|333.75|333.6|333.75|333.55|2
1643310470000|2022-01-27 19:07:50|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.55|0
1643310480000|2022-01-27 19:08:00|333.75|333.65|333.8|333.65|333.85|333.65|333.75|333.65|0
1643310490000|2022-01-27 19:08:10|333.85|333.7|333.9|333.7|333.9|333.7|333.85|333.7|0
1643310500000|2022-01-27 19:08:20||333.75||333.7||333.75||333.7|0
1643310510000|2022-01-27 19:08:30|333.85|333.75|333.85|333.7|333.85|333.75|333.85|333.7|0
1643310520000|2022-01-27 19:08:40|333.9||333.9||333.9||333.85||0
1643310530000|2022-01-27 19:08:50|333.85|333.65|333.85|333.65|333.9|333.7|333.85|333.65|1
1643310540000|2022-01-27 19:09:00|333.8|333.6|333.85|333.65|333.85|333.7|333.8|333.6|0
1643310550000|2022-01-27 19:09:10||333.7||333.65||333.7||333.65|0
1643310560000|2022-01-27 19:09:20|333.8|333.7|333.85|333.65|333.9|333.7|333.8|333.65|0
1643310570000|2022-01-27 19:09:30|333.9|333.7|333.85|333.65|333.9|333.7|333.85|333.65|0
1643310580000|2022-01-27 19:09:40|333.9|333.7|333.9|333.7|333.9|333.7|333.85|333.7|0
1643310600000|2022-01-27 19:10:00|333.85|333.65|334|333.85|334|333.85|333.85|333.65|1
1643310610000|2022-01-27 19:10:10|333.95|333.8|333.95|333.75|334|333.8|333.95|333.7|0
1643310620000|2022-01-27 19:10:20|334|333.8|333.95|333.7|334|333.8|333.95|333.7|0
1643310630000|2022-01-27 19:10:30|333.9|333.75|333.85|333.65|333.9|333.75|333.85|333.65|2
1643310640000|2022-01-27 19:10:40|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1643310650000|2022-01-27 19:10:50|333.75||333.8||333.8||333.75||0
1643310660000|2022-01-27 19:11:00|333.85|333.55|333.9|333.7|333.9|333.75|333.85|333.55|0
1643310670000|2022-01-27 19:11:10|333.85|333.75|333.9|333.7|333.9|333.75|333.85|333.65|0
1643310680000|2022-01-27 19:11:20|333.85|333.65|333.9|333.7|333.9|333.75|333.85|333.65|0
1643310690000|2022-01-27 19:11:30|333.85|333.65|333.9|333.75|333.9|333.75|333.85|333.65|0
1643310700000|2022-01-27 19:11:40|333.95|333.7|333.95|333.8|333.95|333.8|333.95|333.7|0
1643310710000|2022-01-27 19:11:50|333.9|333.75|333.9|333.7|333.95|333.8|333.9|333.7|0
1643310720000|2022-01-27 19:12:00|333.95|333.65|333.85|333.65|333.95|333.7|333.85|333.65|0
1643310730000|2022-01-27 19:12:10|333.8||333.85||333.85||333.8||0
1643310740000|2022-01-27 19:12:20|333.8||333.85||333.85||333.8||0
1643310750000|2022-01-27 19:12:30|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.65|0
1643310760000|2022-01-27 19:12:40|333.95|333.75|333.95|333.75|333.95|333.8|333.9|333.7|2
1643310770000|2022-01-27 19:12:50|333.9|333.7|333.85|333.65|333.95|333.75|333.85|333.65|0
1643310780000|2022-01-27 19:13:00|333.8|333.6|333.8|333.6|333.85|333.6|333.75|333.55|0
1643310790000|2022-01-27 19:13:10|333.75||333.8||333.8||333.75||1
1643310800000|2022-01-27 19:13:20|333.75||333.8||333.8||333.75||0
1643310810000|2022-01-27 19:13:30|333.75||333.8||333.8||333.75||0
1643310820000|2022-01-27 19:13:40||333.65||333.6||333.65||333.6|0
1643310830000|2022-01-27 19:13:50||333.65||333.65||333.65||333.6|0
1643310840000|2022-01-27 19:14:00|333.9|333.6|333.9|333.7|333.9|333.75|333.85|333.6|3
1643310850000|2022-01-27 19:14:10|333.85|333.65|333.9|333.75|333.9|333.75|333.85|333.65|2
1643310860000|2022-01-27 19:14:20|333.85|333.7|333.9|333.7|333.9|333.75|333.85|333.65|0
1643310870000|2022-01-27 19:14:30|333.85||333.9||333.9||333.85||0
1643310880000|2022-01-27 19:14:40|333.85|333.75|333.85|333.7|333.9|333.75|333.85|333.7|0
1643310890000|2022-01-27 19:14:50|333.9|333.65|333.85|333.65|333.9|333.7|333.85|333.65|0
1643310900000|2022-01-27 19:15:00|333.9|333.7|333.85|333.6|333.95|333.75|333.8|333.6|0
1643310910000|2022-01-27 19:15:10|333.8|333.55|333.65|333.45|333.8|333.55|333.6|333.4|2
1643310920000|2022-01-27 19:15:20|333.6|333.5|333.65|333.45|333.65|333.5|333.6|333.45|0
1643310930000|2022-01-27 19:15:30|333.7|333.5|333.75|333.55|333.75|333.55|333.65|333.45|1
1643310940000|2022-01-27 19:15:40|333.7|333.6|333.7|333.45|333.7|333.6|333.7|333.45|2
1643310950000|2022-01-27 19:15:50||333.5||333.45||333.5||333.45|0
1643310960000|2022-01-27 19:16:00|333.75|333.5|333.7|333.45|333.75|333.55|333.7|333.45|0
1643310970000|2022-01-27 19:16:10|333.75|333.5|333.65|333.4|333.75|333.5|333.6|333.4|0
1643310980000|2022-01-27 19:16:20|333.6||333.6||333.65||333.6||0
1643310990000|2022-01-27 19:16:30|333.55||333.6||333.6||333.55||0
1643311000000|2022-01-27 19:16:40|333.55||333.6||333.6||333.55||0
1643311010000|2022-01-27 19:16:50|333.55|333.35|333.6|333.35|333.6|333.4|333.55|333.35|0
1643311020000|2022-01-27 19:17:00|333.55|333.4|333.65|333.45|333.65|333.45|333.55|333.4|0
1643311030000|2022-01-27 19:17:10|333.6||333.65||333.65||333.6||0
1643311040000|2022-01-27 19:17:20|333.6|333.4|333.6|333.45|333.65|333.45|333.6|333.4|0
1643311050000|2022-01-27 19:17:30|333.65||333.65||333.65||333.6||0
1643311060000|2022-01-27 19:17:40|333.7|333.5|333.7|333.5|333.7|333.5|333.65|333.5|0
1643311070000|2022-01-27 19:17:50|333.65|333.4|333.6|333.4|333.7|333.4|333.6|333.4|1
1643311080000|2022-01-27 19:18:00|333.5|333.35|333.5|333.3|333.55|333.35|333.5|333.3|1
1643311090000|2022-01-27 19:18:10|333.55||333.5||333.55||333.5||1
1643311100000|2022-01-27 19:18:20|333.55|333.35|333.55|333.35|333.55|333.35|333.5|333.35|0
1643311110000|2022-01-27 19:18:30|333.5|333.4|333.65|333.4|333.65|333.45|333.5|333.4|0
1643311120000|2022-01-27 19:18:40|333.6||333.65||333.65||333.6||0
1643311130000|2022-01-27 19:18:50|333.6|333.35|333.5|333.35|333.6|333.35|333.5|333.35|0
1643311140000|2022-01-27 19:19:00|333.55||333.55||333.6||333.5||0
1643311150000|2022-01-27 19:19:10|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.4|1
1643311160000|2022-01-27 19:19:20|333.55|333.45|333.55|333.35|333.6|333.45|333.55|333.35|0
1643311170000|2022-01-27 19:19:30|333.6|333.4|333.55|333.35|333.6|333.4|333.55|333.35|0
1643311180000|2022-01-27 19:19:40|333.6||333.55||333.6||333.55||0
1643311190000|2022-01-27 19:19:50|333.6||333.55||333.6||333.55||0
1643311200000|2022-01-27 19:20:00|333.6|333.3|333.5|333.25|333.6|333.35|333.45|333.25|1
1643311210000|2022-01-27 19:20:10|333.45||333.5||333.5||333.45||0
1643311230000|2022-01-27 19:20:30|333.45|333.2|333.5|333.25|333.5|333.25|333.45|333.2|0
1643311240000|2022-01-27 19:20:40|333.45||333.5||333.5||333.45||0
1643311250000|2022-01-27 19:20:50|333.45||333.45||333.45||333.45||0
1643311260000|2022-01-27 19:21:00||333.2||333.15||333.2||333.15|2
1643311280000|2022-01-27 19:21:20||333.2||333.15||333.2||333.15|0
1643311290000|2022-01-27 19:21:30||333.2||333.15||333.2||333.15|0
1643311340000|2022-01-27 19:22:20||333.2||333.2||333.2||333.2|0
1643311370000|2022-01-27 19:22:50||333.15||333.15||333.15||333.15|0
1643311380000|2022-01-27 19:23:00||333.25||333.15||333.25||333.15|1
1643311390000|2022-01-27 19:23:10||333.25||333.15||333.25||333.15|2
1643311400000|2022-01-27 19:23:20||333.2||333.15||333.2||333.15|0
1643311410000|2022-01-27 19:23:30||333.2||333.2||333.2||333.15|0
1643311420000|2022-01-27 19:23:40||333.15||333.2||333.2||333.15|0
1643311440000|2022-01-27 19:24:00||333.15||333.1||333.15||333.1|1
1643311450000|2022-01-27 19:24:10|333.15|332.9|333.1|332.9|333.15|332.9|333.1|332.9|9
1643311460000|2022-01-27 19:24:20|333.05|332.85|333.05|332.8|333.05|332.9|333.05|332.8|13
1643311470000|2022-01-27 19:24:30||332.85||332.85||332.85||332.85|0
1643311490000|2022-01-27 19:24:50||332.8||332.8||332.8||332.8|0
1643311500000|2022-01-27 19:25:00|333|332.75|332.9|332.75|333|332.75|332.9|332.75|1
1643311510000|2022-01-27 19:25:10|332.95||332.95||332.95||332.95||10
1643311520000|2022-01-27 19:25:20|333|332.8|332.95|332.8|333|332.85|332.95|332.8|1
1643311530000|2022-01-27 19:25:30|333||333||333||332.95||0
1643311540000|2022-01-27 19:25:40|332.95|332.85|333|332.8|333|332.85|332.95|332.75|0
1643311550000|2022-01-27 19:25:50|332.95|332.85|333.05|332.85|333.05|332.85|332.95|332.85|0
1643311560000|2022-01-27 19:26:00||332.8||332.8||332.8||332.8|0
1643311570000|2022-01-27 19:26:10||332.85||332.8||332.85||332.8|0
1643311600000|2022-01-27 19:26:40|333|332.75|332.9|332.7|333|332.75|332.9|332.7|1
1643311610000|2022-01-27 19:26:50|332.85|332.65|332.8|332.65|332.85|332.65|332.8|332.65|1
1643311620000|2022-01-27 19:27:00|332.9|332.7|332.9|332.7|332.95|332.75|332.85|332.7|8
1643311630000|2022-01-27 19:27:10|332.95|332.75|333|332.8|333|332.8|332.9|332.75|1
1643311640000|2022-01-27 19:27:20|332.95|332.75|333|332.85|333|332.85|332.95|332.75|0
1643311650000|2022-01-27 19:27:30|333.05||333.05||333.05||333.05||3
1643311660000|2022-01-27 19:27:40||332.8||332.75||332.85||332.75|1
1643311670000|2022-01-27 19:27:50||332.8||332.8||332.8||332.8|0
1643311680000|2022-01-27 19:28:00|333|332.7|332.95|332.75|333|332.75|332.9|332.7|0
1643311690000|2022-01-27 19:28:10|333|332.8|333.05|332.8|333.05|332.85|333|332.8|0
1643311700000|2022-01-27 19:28:20|333|332.7|332.85|332.7|333|332.7|332.85|332.7|4
1643311710000|2022-01-27 19:28:30|332.9|332.65|332.9|332.7|332.9|332.7|332.85|332.65|0
1643311720000|2022-01-27 19:28:40|332.85|332.75|332.9|332.7|332.95|332.75|332.85|332.65|0
1643311730000|2022-01-27 19:28:50|332.85|332.65|332.8|332.6|332.85|332.65|332.8|332.6|0
1643311750000|2022-01-27 19:29:10|332.85|332.65|332.85|332.6|332.85|332.65|332.8|332.6|1
1643311760000|2022-01-27 19:29:20|332.8|332.65|332.75|332.6|332.85|332.65|332.75|332.6|1
1643311770000|2022-01-27 19:29:30|332.8||332.8||332.8||332.75||0
1643311780000|2022-01-27 19:29:40|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.6|0
1643311790000|2022-01-27 19:29:50|332.8|332.6|332.8|332.6|332.85|332.65|332.8|332.6|0
1643311800000|2022-01-27 19:30:00|332.75||332.8||332.8||332.75||0
1643311810000|2022-01-27 19:30:10|332.75|332.65|332.85|332.65|332.85|332.65|332.75|332.6|0
1643311820000|2022-01-27 19:30:20|332.8|332.6|332.9|332.65|332.9|332.65|332.8|332.6|0
1643311830000|2022-01-27 19:30:30||332.7||332.7||332.7||332.7|0
1643311840000|2022-01-27 19:30:40|332.95|332.75|332.9|332.75|332.95|332.75|332.9|332.7|1
1643311850000|2022-01-27 19:30:50|332.95||332.95||332.95||332.9||0
1643311860000|2022-01-27 19:31:00|332.9||332.9||332.95||332.9||1
1643311870000|2022-01-27 19:31:10|332.95|332.8|333.05|332.85|333.05|332.85|332.95|332.8|4
1643311890000|2022-01-27 19:31:30|333||333||333.05||333||0
1643311900000|2022-01-27 19:31:40|333.05||333.05||333.05||333.05||0
1643311910000|2022-01-27 19:31:50|333|332.8|332.95|332.8|333|332.8|332.95|332.8|1
1643311920000|2022-01-27 19:32:00|332.9|332.75|332.9|332.75|332.95|332.75|332.9|332.75|2
1643311930000|2022-01-27 19:32:10|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|1
1643311940000|2022-01-27 19:32:20|332.8|332.65|332.85|332.65|332.85|332.65|332.8|332.65|4
1643311950000|2022-01-27 19:32:30|332.8|332.6|332.75|332.6|332.8|332.6|332.75|332.6|2
1643311960000|2022-01-27 19:32:40|332.8|332.5|332.65|332.5|332.8|332.5|332.65|332.5|4
1643311970000|2022-01-27 19:32:50|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|1
1643311980000|2022-01-27 19:33:00|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.4|3
1643311990000|2022-01-27 19:33:10|332.55|332.4|332.6|332.4|332.6|332.45|332.55|332.4|0
1643312000000|2022-01-27 19:33:20|332.55|332.35|332.45|332.3|332.55|332.35|332.45|332.3|6
1643312010000|2022-01-27 19:33:30|332.5|332.35|332.5|332.3|332.5|332.35|332.45|332.3|0
1643312020000|2022-01-27 19:33:40|332.45|332.35|332.5|332.3|332.5|332.35|332.45|332.3|0
1643312030000|2022-01-27 19:33:50|332.45|332.35|332.45|332.3|332.5|332.35|332.45|332.3|0
1643312040000|2022-01-27 19:34:00|332.5|332.4|332.7|332.5|332.7|332.5|332.5|332.4|1
1643312050000|2022-01-27 19:34:10|332.65|332.45|332.55|332.35|332.65|332.5|332.55|332.35|6
1643312060000|2022-01-27 19:34:20|332.6|332.4|332.6|332.45|332.6|332.45|332.55|332.35|0
1643312070000|2022-01-27 19:34:30||332.4||332.4||332.45||332.4|0
1643312080000|2022-01-27 19:34:40|332.55||332.55||332.6||332.55||0
1643312090000|2022-01-27 19:34:50|332.65|332.45|332.65|332.45|332.65|332.45|332.65|332.4|3
1643312100000|2022-01-27 19:35:00|332.6|332.4|332.65|332.45|332.65|332.45|332.6|332.4|0
1643312110000|2022-01-27 19:35:10|332.6|332.5|332.85|332.65|332.85|332.65|332.6|332.5|2
1643312120000|2022-01-27 19:35:20|332.8|332.7|332.9|332.75|332.9|332.75|332.8|332.7|1
1643312130000|2022-01-27 19:35:30|332.85|332.65|332.85|332.65|332.9|332.7|332.85|332.65|1
1643312140000|2022-01-27 19:35:40|332.8|332.6|332.75|332.55|332.8|332.6|332.75|332.55|3
1643312150000|2022-01-27 19:35:50|332.8|332.6|332.75|332.55|332.8|332.6|332.75|332.55|0
1643312160000|2022-01-27 19:36:00|332.8|332.6|332.9|332.75|332.95|332.75|332.8|332.55|3
1643312170000|2022-01-27 19:36:10|332.8|332.7|332.75|332.55|332.8|332.7|332.75|332.55|2
1643312180000|2022-01-27 19:36:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.55|0
1643312190000|2022-01-27 19:36:30|332.95|332.55|332.85|332.65|332.95|332.75|332.8|332.55|1
1643312200000|2022-01-27 19:36:40|332.9|332.6|332.8|332.6|332.9|332.6|332.8|332.6|0
1643312210000|2022-01-27 19:36:50|332.85|332.65|332.9|332.65|332.9|332.7|332.85|332.6|4
1643312220000|2022-01-27 19:37:00|332.85|332.7|332.85|332.65|332.9|332.7|332.85|332.65|0
1643312230000|2022-01-27 19:37:10|332.9|332.7|332.9|332.65|332.9|332.7|332.85|332.65|0
1643312240000|2022-01-27 19:37:20|332.95|332.7|333|332.8|333|332.85|332.95|332.7|0
1643312250000|2022-01-27 19:37:30|332.95||333||333||332.95||0
1643312260000|2022-01-27 19:37:40|333.05|332.85|333.05|332.8|333.05|332.85|333.05|332.8|0
1643312270000|2022-01-27 19:37:50||332.85||332.8||332.85||332.8|0
1643312280000|2022-01-27 19:38:00|333|332.7|332.9|332.65|333|332.7|332.85|332.6|1
1643312290000|2022-01-27 19:38:10|332.85|332.7|332.85|332.6|332.9|332.7|332.85|332.6|0
1643312300000|2022-01-27 19:38:20|332.9|332.65|332.9|332.65|332.9|332.65|332.85|332.6|0
1643312310000|2022-01-27 19:38:30|332.85|332.6|332.9|332.65|332.9|332.65|332.85|332.6|0
1643312330000|2022-01-27 19:38:50|332.85|332.6|332.85|332.6|332.85|332.6|332.85|332.6|0
1643312340000|2022-01-27 19:39:00|332.8|332.65|332.8|332.6|332.8|332.65|332.75|332.6|0
1643312350000|2022-01-27 19:39:10|332.75|332.65|332.85|332.65|332.85|332.65|332.75|332.6|0
1643312360000|2022-01-27 19:39:20|332.8|332.6|332.8|332.6|332.85|332.65|332.8|332.6|0
1643312370000|2022-01-27 19:39:30|332.75||332.75||332.75||332.75||0
1643312380000|2022-01-27 19:39:40|332.85|332.65|332.8|332.65|332.85|332.65|332.8|332.6|5
1643312390000|2022-01-27 19:39:50|332.85||332.85||332.85||332.85||0
1643312400000|2022-01-27 19:40:00|332.8|332.7|333.05|332.85|333.1|332.85|332.8|332.65|1
1643312410000|2022-01-27 19:40:10|333.1|332.9|333.1|332.85|333.1|332.9|333.05|332.85|7
1643312420000|2022-01-27 19:40:20|333.05|332.9|333.25|333.05|333.25|333.05|333.05|332.9|1
1643312430000|2022-01-27 19:40:30|333.2||333.2||333.25||333.2||0
1643312440000|2022-01-27 19:40:40|333.15|333|333.15|332.95|333.2|333|333.15|332.95|3
1643312450000|2022-01-27 19:40:50|333.25|333|333.25|333|333.25|333.05|333.25|332.95|3
1643312460000|2022-01-27 19:41:00||333.05||333||333.05||333|1
1643312470000|2022-01-27 19:41:10||333.05||333||333.05||333|0
1643312480000|2022-01-27 19:41:20||333.05||333||333.05||333|0
1643312520000|2022-01-27 19:42:00|333.3|333.05|333.3|333.05|333.3|333.05|333.3|333|1
1643312530000|2022-01-27 19:42:10|333.25|333|333.25|333|333.25|333.05|333.25|333|0
1643312540000|2022-01-27 19:42:20|333.2|332.95|333.15|332.95|333.2|332.95|333.15|332.95|1
1643312550000|2022-01-27 19:42:30|333.2|333|333.2|333|333.2|333|333.2|333|0
1643312560000|2022-01-27 19:42:40|333.15|332.95|333.2|333|333.2|333|333.15|332.95|1
1643312570000|2022-01-27 19:42:50|333.15|332.95|333.15|332.95|333.15|332.95|333.05|332.9|2
1643312580000|2022-01-27 19:43:00|333.1|333|333.2|333|333.2|333|333.1|333|0
1643312590000|2022-01-27 19:43:10|333.15|332.95|333.2|333|333.2|333.05|333.15|332.95|0
1643312600000|2022-01-27 19:43:20|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643312610000|2022-01-27 19:43:30|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643312620000|2022-01-27 19:43:40||333.05||333.05||333.05||333|0
1643312630000|2022-01-27 19:43:50||333||333||333.05||333|1
1643312640000|2022-01-27 19:44:00|333.15|333.05|333.25|333.05|333.25|333.05|333.15|333.05|1
1643312650000|2022-01-27 19:44:10|333.2||333.25||333.25||333.2||1
1643312670000|2022-01-27 19:44:30|333.2|333|333.15|333|333.2|333|333.15|333|1
1643312680000|2022-01-27 19:44:40|333.2||333.15||333.2||333.15||0
1643312690000|2022-01-27 19:44:50|333.2||333.2||333.2||333.15||0
1643312700000|2022-01-27 19:45:00|333.15|333.05|333.25|333|333.25|333.05|333.15|333|0
1643312710000|2022-01-27 19:45:10|333.2|333.05|333.2|333|333.2|333.05|333.2|333|0
1643312720000|2022-01-27 19:45:20|333.15||333.2||333.2||333.15||0
1643312730000|2022-01-27 19:45:30|333.25|333.05|333.4|333.2|333.4|333.25|333.2|333.05|1
1643312740000|2022-01-27 19:45:40|333.35|333.15|333.4|333.2|333.45|333.25|333.35|333.15|4
1643312750000|2022-01-27 19:45:50|333.45|333.25|333.35|333.15|333.45|333.25|333.3|333.15|1
1643312760000|2022-01-27 19:46:00|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|0
1643312770000|2022-01-27 19:46:10|333.35||333.4||333.4||333.35||0
1643312780000|2022-01-27 19:46:20|333.35||333.4||333.4||333.35||1
1643312790000|2022-01-27 19:46:30|333.35||333.4||333.4||333.35||0
1643312800000|2022-01-27 19:46:40|333.35||333.4||333.4||333.35||1
1643312810000|2022-01-27 19:46:50|333.35||333.4||333.4||333.35||0
1643312820000|2022-01-27 19:47:00|333.35|333.15|333.3|333.05|333.35|333.15|333.25|333.05|5
1643312830000|2022-01-27 19:47:10|||||||||1
1643312840000|2022-01-27 19:47:20|333.35||333.3||333.35||333.3||0
1643312850000|2022-01-27 19:47:30|333.35||333.3||333.35||333.3||0
1643312860000|2022-01-27 19:47:40|333.35||333.3||333.35||333.3||0
1643312870000|2022-01-27 19:47:50|333.35||333.35||333.35||333.3||0
1643312880000|2022-01-27 19:48:00|333.3||333.3||333.35||333.3||0
1643312890000|2022-01-27 19:48:10|333.35||333.35||333.35||333.3||0
1643312900000|2022-01-27 19:48:20|333.3||333.3||333.35||333.3||0
1643312910000|2022-01-27 19:48:30|333.25|333|333.15|332.9|333.25|333|333.1|332.9|1
1643312920000|2022-01-27 19:48:40|333.1|332.85|333.1|332.9|333.1|332.9|333.05|332.8|0
1643312930000|2022-01-27 19:48:50|333.05||333.1||333.1||333.05||0
1643312940000|2022-01-27 19:49:00|333.15||333.15||333.15||333.05||0
1643312950000|2022-01-27 19:49:10|333.1|332.95|333.15|332.95|333.2|332.95|333.1|332.95|0
1643312960000|2022-01-27 19:49:20|333.2||333.15||333.2||333.15||0
1643312970000|2022-01-27 19:49:30||332.9||332.9||332.9||332.9|1
1643312980000|2022-01-27 19:49:40|333.2|332.95|333.2|332.95|333.2|332.95|333.15|332.9|0
1643312990000|2022-01-27 19:49:50|333.15||333.2||333.2||333.15||0
1643313000000|2022-01-27 19:50:00|333.15|332.85|333.05|332.85|333.2|332.9|333.05|332.85|1
1643313010000|2022-01-27 19:50:10|333|332.9|333.05|332.85|333.1|332.9|333|332.85|1
1643313020000|2022-01-27 19:50:20|333.1|332.9|333.1|332.85|333.1|332.9|333.05|332.85|0
1643313030000|2022-01-27 19:50:30|333.05|332.8|333.05|332.8|333.1|332.8|333.05|332.8|0
1643313040000|2022-01-27 19:50:40|333.1|332.85|333.1|332.85|333.1|332.85|333.05|332.85|0
1643313050000|2022-01-27 19:50:50|333.05|332.8|333.05|332.8|333.1|332.8|333.05|332.8|0
1643313060000|2022-01-27 19:51:00|333|332.75|332.9|332.65|333|332.75|332.85|332.6|1
1643313070000|2022-01-27 19:51:10|332.85|332.6|332.85|332.6|332.9|332.65|332.85|332.6|0
1643313080000|2022-01-27 19:51:20|332.9|332.65|332.9|332.65|332.9|332.65|332.85|332.6|0
1643313090000|2022-01-27 19:51:30|332.85|332.6|332.9|332.7|332.9|332.75|332.85|332.6|1
1643313100000|2022-01-27 19:51:40|332.85|332.65|332.85|332.65|332.9|332.65|332.85|332.65|0
1643313110000|2022-01-27 19:51:50|332.9||332.9||332.9||332.85||0
1643313120000|2022-01-27 19:52:00|332.95|332.7|332.95|332.75|332.95|332.75|332.95|332.65|0
1643313130000|2022-01-27 19:52:10|333|332.8|333|332.75|333|332.8|332.95|332.75|0
1643313140000|2022-01-27 19:52:20|332.95|332.7|332.95|332.7|333|332.7|332.95|332.7|0
1643313150000|2022-01-27 19:52:30|||||||||1
1643313160000|2022-01-27 19:52:40|332.9|332.65|332.9|332.65|332.9|332.65|332.85|332.65|0
1643313170000|2022-01-27 19:52:50|332.85||332.9||332.9||332.85||0
1643313180000|2022-01-27 19:53:00|332.85||332.85||332.9||332.85||0
1643313190000|2022-01-27 19:53:10|332.8|332.55|332.8|332.55|332.8|332.55|332.75|332.55|2
1643313200000|2022-01-27 19:53:20|332.75|332.5|332.75|332.5|332.8|332.5|332.75|332.5|0
1643313220000|2022-01-27 19:53:40|332.7|332.45|332.65|332.4|332.7|332.45|332.65|332.4|0
1643313230000|2022-01-27 19:53:50|332.6||332.6||332.6||332.6||0
1643313240000|2022-01-27 19:54:00|332.65|332.45|332.65|332.4|332.7|332.45|332.6|332.4|1
1643313250000|2022-01-27 19:54:10|332.7||332.65||332.7||332.65||0
1643313270000|2022-01-27 19:54:30|332.7||332.65||332.7||332.65||0
1643313280000|2022-01-27 19:54:40|332.7|332.45|332.7|332.45|332.7|332.45|332.65|332.4|0
1643313290000|2022-01-27 19:54:50|332.65||332.7||332.7||332.65||0
1643313300000|2022-01-27 19:55:00|332.65||332.6||332.7||332.6||0
1643313310000|2022-01-27 19:55:10||332.4||332.4||332.4||332.4|1
1643313320000|2022-01-27 19:55:20|332.65|332.45|332.6|332.4|332.65|332.45|332.55|332.4|0
1643313330000|2022-01-27 19:55:30|332.55||332.6||332.6||332.55||0
1643313340000|2022-01-27 19:55:40|332.55|332.3|332.5|332.25|332.6|332.3|332.5|332.25|1
1643313350000|2022-01-27 19:55:50|332.45|332.3|332.45|332.25|332.45|332.3|332.45|332.25|0
1643313360000|2022-01-27 19:56:00|332.4||332.4||332.4||332.4||1
1643313370000|2022-01-27 19:56:10|332.45||332.45||332.45||332.45||4
1643313380000|2022-01-27 19:56:20|332.5|332.3|332.6|332.45|332.6|332.45|332.5|332.25|0
1643313390000|2022-01-27 19:56:30|332.55|332.4|332.6|332.4|332.65|332.45|332.55|332.4|1
1643313400000|2022-01-27 19:56:40|332.65|332.45|332.6|332.4|332.65|332.45|332.6|332.4|0
1643313410000|2022-01-27 19:56:50|332.65|332.45|332.65|332.4|332.65|332.45|332.6|332.4|0
1643313420000|2022-01-27 19:57:00|332.6|332.45|332.6|332.4|332.65|332.45|332.6|332.4|4
1643313430000|2022-01-27 19:57:10|332.65|332.45|332.7|332.5|332.7|332.55|332.6|332.4|0
1643313440000|2022-01-27 19:57:20|332.65|332.45|332.7|332.5|332.7|332.5|332.65|332.45|0
1643313450000|2022-01-27 19:57:30|332.65|332.45|332.7|332.5|332.7|332.55|332.65|332.45|0
1643313460000|2022-01-27 19:57:40|332.75|332.55|332.75|332.55|332.75|332.6|332.75|332.55|0
1643313470000|2022-01-27 19:57:50||332.6||332.55||332.6||332.5|0
1643313480000|2022-01-27 19:58:00|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.5|0
1643313490000|2022-01-27 19:58:10||332.6||332.55||332.6||332.5|0
1643313500000|2022-01-27 19:58:20|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.55|0
1643313510000|2022-01-27 19:58:30|332.95|332.75|332.95|332.8|332.95|332.8|332.95|332.75|0
1643313520000|2022-01-27 19:58:40||332.75||332.75||332.8||332.7|0
1643313530000|2022-01-27 19:58:50|332.9|332.7|332.9|332.7|332.95|332.75|332.9|332.7|1
1643313540000|2022-01-27 19:59:00|332.95|332.75|332.85|332.65|332.95|332.75|332.8|332.6|0
1643313550000|2022-01-27 19:59:10|332.8|332.6|332.85|332.6|332.85|332.65|332.8|332.6|0
1643313560000|2022-01-27 19:59:20|332.8|332.65|332.75|332.55|332.85|332.65|332.7|332.5|0
1643313570000|2022-01-27 19:59:30|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.55|0
1643313580000|2022-01-27 19:59:40|332.8|332.6|332.8|332.55|332.8|332.6|332.8|332.55|0
1643313590000|2022-01-27 19:59:50|332.75|332.6|332.8|332.55|332.8|332.6|332.75|332.55|0
1643313600000|2022-01-27 20:00:00|332.75|332.6|333.05|332.8|333.05|332.8|332.75|332.55|1
1643313610000|2022-01-27 20:00:10||332.85||332.8||332.85||332.8|0
1643313620000|2022-01-27 20:00:20||332.75||332.75||332.8||332.75|0
1643313630000|2022-01-27 20:00:30||332.7||332.8||332.8||332.7|0
1643313640000|2022-01-27 20:00:40||332.85||332.8||332.85||332.8|0
1643313650000|2022-01-27 20:00:50||332.85||332.8||332.85||332.8|0
1643313660000|2022-01-27 20:01:00||332.75||332.85||332.85||332.75|0
1643313670000|2022-01-27 20:01:10|333|332.75|333|332.8|333.05|332.8|333|332.75|1
1643313680000|2022-01-27 20:01:20|332.95|332.75|333|332.75|333|332.8|332.95|332.75|0
1643313690000|2022-01-27 20:01:30||332.8||332.75||332.8||332.75|1
1643313700000|2022-01-27 20:01:40|332.95|332.8|333|332.8|333|332.8|332.95|332.8|0
1643313710000|2022-01-27 20:01:50|332.95|332.75|332.9|332.7|332.95|332.75|332.9|332.7|1
1643313720000|2022-01-27 20:02:00|332.95|332.75|333.1|332.85|333.1|332.85|332.9|332.75|2
1643313730000|2022-01-27 20:02:10|333.15||333.1||333.15||333.1||0
1643313740000|2022-01-27 20:02:20|333.15||333.15||333.15||333.1||0
1643313780000|2022-01-27 20:03:00|||||||||1
1643313790000|2022-01-27 20:03:10|333.2||333.15||333.2||333.15||0
1643313800000|2022-01-27 20:03:20|333.1||333.15||333.15||333.1||0
1643313810000|2022-01-27 20:03:30|333.1||333.05||333.15||333.05||0
1643313830000|2022-01-27 20:03:50|333.1||333.1||333.1||333.05||0
1643313850000|2022-01-27 20:04:10|333.05||333.05||333.05||333.05||0
1643313860000|2022-01-27 20:04:20|333|332.75|332.95|332.8|333|332.8|332.95|332.75|2
1643313870000|2022-01-27 20:04:30|332.9|332.7|332.95|332.7|332.95|332.75|332.9|332.7|0
1643313880000|2022-01-27 20:04:40|332.9|332.75|332.95|332.7|332.95|332.75|332.9|332.7|0
1643313890000|2022-01-27 20:04:50|332.9|332.75|332.9|332.7|332.9|332.75|332.9|332.7|0
1643313900000|2022-01-27 20:05:00|332.95|332.75|332.95|332.7|332.95|332.75|332.9|332.7|0
1643313910000|2022-01-27 20:05:10|332.9|332.75|332.95|332.7|332.95|332.75|332.9|332.7|0
1643313920000|2022-01-27 20:05:20|332.9|332.75|332.95|332.7|332.95|332.75|332.9|332.7|0
1643313930000|2022-01-27 20:05:30|332.9|332.65|332.8|332.55|332.9|332.65|332.75|332.55|1
1643313940000|2022-01-27 20:05:40|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|0
1643313950000|2022-01-27 20:05:50|332.9|332.65|332.9|332.65|332.95|332.7|332.9|332.65|2
1643313960000|2022-01-27 20:06:00|332.85|332.7|332.9|332.7|332.9|332.7|332.85|332.65|1
1643313970000|2022-01-27 20:06:10|333|332.65|333|332.8|333|332.8|333|332.65|0
1643313980000|2022-01-27 20:06:20|333.05|332.85|333.1|332.85|333.1|332.85|333.05|332.85|0
1643313990000|2022-01-27 20:06:30|333.05|332.8|333.05|332.8|333.1|332.85|333.05|332.8|0
1643314000000|2022-01-27 20:06:40|333.1|332.85|333.1|332.85|333.1|332.85|333.1|332.8|0
1643314010000|2022-01-27 20:06:50|333.05|332.8|333.05|332.8|333.1|332.85|333.05|332.8|0
1643314020000|2022-01-27 20:07:00|333.1|332.85|333.05|332.8|333.1|332.85|333.05|332.8|0
1643314030000|2022-01-27 20:07:10|333.1|332.85|333.1|332.85|333.1|332.85|333.1|332.8|0
1643314050000|2022-01-27 20:07:30|333.05|332.8|333.05|332.85|333.1|332.85|333.05|332.8|1
1643314060000|2022-01-27 20:07:40|333.1|332.8|333.05|332.8|333.1|332.85|333.05|332.8|0
1643314070000|2022-01-27 20:07:50|333.1|332.85|333.05|332.85|333.1|332.85|333.05|332.8|0
1643314080000|2022-01-27 20:08:00|333.1|332.8|333.1|332.85|333.1|332.85|333.05|332.8|1
1643314090000|2022-01-27 20:08:10|333.05|332.8|333.1|332.85|333.1|332.85|333.05|332.8|0
1643314100000|2022-01-27 20:08:20|333.15||333.2||333.2||333.15||0
1643314110000|2022-01-27 20:08:30|333.15||333.2||333.2||333.15||0
1643314120000|2022-01-27 20:08:40|333.15||333.15||333.2||333.15||0
1643314130000|2022-01-27 20:08:50|333.2||333.2||333.2||333.15||0
1643314140000|2022-01-27 20:09:00|333.15||333.15||333.2||333.15||0
1643314180000|2022-01-27 20:09:40|333.1|332.75|333.05|332.65|333.1|332.75|333.05|332.65|1
1643314200000|2022-01-27 20:10:00||332.7||332.65||332.7||332.65|0
1643314210000|2022-01-27 20:10:10||332.7||332.7||332.7||332.65|0
1643314220000|2022-01-27 20:10:20||332.65||332.65||332.7||332.65|0
1643314230000|2022-01-27 20:10:30||332.7||332.65||332.7||332.65|0
1643314240000|2022-01-27 20:10:40|332.75|332.5|332.75|332.45|332.75|332.5|332.75|332.45|1
1643314250000|2022-01-27 20:10:50|332.7||332.7||332.7||332.7||0
1643314270000|2022-01-27 20:11:10|332.65|332.4|332.65|332.4|332.65|332.4|332.6|332.4|0
1643314300000|2022-01-27 20:11:40|332.6||332.65||332.65||332.6||0
1643314310000|2022-01-27 20:11:50|332.6|332.45|332.6|332.4|332.65|332.45|332.55|332.4|0
1643314320000|2022-01-27 20:12:00|332.55||332.6||332.65||332.55||0
1643314330000|2022-01-27 20:12:10|332.65|332.45|332.7|332.5|332.7|332.5|332.65|332.45|0
1643314340000|2022-01-27 20:12:20|332.65|332.45|332.65|332.4|332.7|332.45|332.65|332.4|0
1643314350000|2022-01-27 20:12:30|332.7|332.45|332.65|332.4|332.7|332.45|332.65|332.4|0
1643314360000|2022-01-27 20:12:40|332.7||332.6||332.7||332.6||0
1643314370000|2022-01-27 20:12:50|332.55||332.6||332.6||332.55||0
1643314380000|2022-01-27 20:13:00|332.55|332.35|332.5|332.25|332.55|332.35|332.45|332.25|1
1643314390000|2022-01-27 20:13:10||332.3||332.3||332.3||332.25|0
1643314400000|2022-01-27 20:13:20|332.45|332.25|332.5|332.25|332.5|332.3|332.45|332.25|0
1643314410000|2022-01-27 20:13:30|332.45|332.2|332.45|332.2|332.5|332.2|332.4|332.2|0
1643314420000|2022-01-27 20:13:40|332.4||332.4||332.45||332.4||0
1643314430000|2022-01-27 20:13:50|332.45|332.25|332.3|332.1|332.5|332.25|332.3|332.1|0
1643314440000|2022-01-27 20:14:00|332.35|332.15|332.35|332.15|332.35|332.15|332.3|332.1|0
1643314450000|2022-01-27 20:14:10|332.3|332.1|332.3|332.1|332.35|332.15|332.3|332.1|0
1643314460000|2022-01-27 20:14:20|332.35|332.15|332.35|332.15|332.4|332.15|332.35|332.15|1
1643314470000|2022-01-27 20:14:30|332.4|332.2|332.35|332.2|332.4|332.2|332.35|332.2|0
1643314480000|2022-01-27 20:14:40|332.4||332.4||332.4||332.4||5
1643314490000|2022-01-27 20:14:50|332.45|332.25|332.45|332.25|332.45|332.3|332.45|332.25|114
1643314500000|2022-01-27 20:15:00|332.5|332.3|332.45|332.3|332.5|332.35|332.45|332.25|0
1643314510000|2022-01-27 20:15:10|332.4|332.25|332.3|332.1|332.4|332.25|332.3|332.1|0
1643314520000|2022-01-27 20:15:20|332.25||332.25||332.25||332.25||0
1643314540000|2022-01-27 20:15:40|332.3|332.15|332.35|332.15|332.35|332.15|332.3|332.1|8
1643314550000|2022-01-27 20:15:50|332.3|332.1|332.35|332.15|332.35|332.2|332.3|332.1|1
1643314560000|2022-01-27 20:16:00|332.3|332.2|332.35|332.15|332.35|332.2|332.3|332.15|0
1643314570000|2022-01-27 20:16:10|332.3|332.1|332.3|332.1|332.35|332.15|332.3|332.1|0
1643314580000|2022-01-27 20:16:20|332.35|332.15|332.35|332.2|332.35|332.2|332.35|332.1|0
1643314590000|2022-01-27 20:16:30|332.4|332.25|332.45|332.25|332.5|332.3|332.4|332.25|3
1643314600000|2022-01-27 20:16:40|332.4|332.2|332.4|332.2|332.45|332.2|332.35|332.2|0
1643314610000|2022-01-27 20:16:50|332.45|332.25|332.4|332.2|332.45|332.25|332.4|332.2|0
1643314620000|2022-01-27 20:17:00|332.35|332.15|332.5|332.3|332.5|332.3|332.35|332.15|0
1643314630000|2022-01-27 20:17:10|332.45|332.25|332.4|332.2|332.5|332.3|332.35|332.2|0
1643314640000|2022-01-27 20:17:20|332.45||332.35||332.45||332.35||0
1643314650000|2022-01-27 20:17:30|332.4||332.4||332.4||332.35||0
1643314660000|2022-01-27 20:17:40|332.45|332.25|332.55|332.35|332.55|332.35|332.4|332.2|0
1643314670000|2022-01-27 20:17:50|332.5|332.4|332.4|332.2|332.5|332.4|332.4|332.2|6
1643314680000|2022-01-27 20:18:00|332.35|332.25|332.45|332.25|332.45|332.25|332.35|332.25|2
1643314690000|2022-01-27 20:18:10|332.5|332.3|332.5|332.3|332.5|332.35|332.45|332.3|4
1643314700000|2022-01-27 20:18:20|332.45|332.25|332.4|332.25|332.45|332.25|332.4|332.25|0
1643314720000|2022-01-27 20:18:40|332.45|332.3|332.4|332.2|332.45|332.3|332.4|332.2|10
1643314730000|2022-01-27 20:18:50|332.45|332.25|332.4|332.2|332.45|332.25|332.4|332.2|0
1643314740000|2022-01-27 20:19:00|332.45|332.25|332.4|332.2|332.45|332.3|332.4|332.2|0
1643314750000|2022-01-27 20:19:10|332.35||332.4||332.4||332.35||0
1643314760000|2022-01-27 20:19:20|332.35||332.4||332.4||332.35||0
1643314770000|2022-01-27 20:19:30|332.35|332.3|332.55|332.4|332.55|332.4|332.35|332.3|1
1643314780000|2022-01-27 20:19:40|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|0
1643314790000|2022-01-27 20:19:50|332.5|332.3|332.55|332.35|332.55|332.35|332.5|332.3|0
1643314800000|2022-01-27 20:20:00|332.6|332.4|332.7|332.45|332.7|332.45|332.5|332.35|2
1643314810000|2022-01-27 20:20:10|332.65|332.5|332.65|332.45|332.7|332.5|332.65|332.4|0
1643314820000|2022-01-27 20:20:20|332.6|332.4|332.55|332.4|332.6|332.4|332.55|332.4|0
1643314830000|2022-01-27 20:20:30|332.5|332.3|332.45|332.3|332.55|332.3|332.45|332.3|1
1643314840000|2022-01-27 20:20:40|332.4|332.25|332.45|332.3|332.5|332.3|332.4|332.2|1
1643314850000|2022-01-27 20:20:50|332.4|332.25|332.4|332.2|332.4|332.25|332.35|332.2|0
1643314860000|2022-01-27 20:21:00|332.45|332.25|332.35|332.15|332.45|332.25|332.35|332.15|0
1643314870000|2022-01-27 20:21:10|332.4|332.2|332.35|332.15|332.4|332.2|332.3|332.15|0
1643314880000|2022-01-27 20:21:20|332.3|332.1|332.25|332.1|332.35|332.15|332.25|332.1|0
1643314890000|2022-01-27 20:21:30|332.3|332|332.2|332|332.3|332|332.2|332|7
1643314900000|2022-01-27 20:21:40|332.25||332.2||332.25||332.15||4
1643314910000|2022-01-27 20:21:50|332.25|332.05|332.25|332|332.25|332.05|332.2|332|0
1643314920000|2022-01-27 20:22:00|332.2|332.05|332.25|332.1|332.3|332.15|332.2|332|6
1643314930000|2022-01-27 20:22:10|332.3||332.25||332.3||332.25||0
1643314940000|2022-01-27 20:22:20|332.3||332.3||332.3||332.25||0
1643314950000|2022-01-27 20:22:30|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|0
1643314960000|2022-01-27 20:22:40|332.35|332.15|332.3|332.15|332.35|332.15|332.3|332.1|0
1643314970000|2022-01-27 20:22:50||332.1||332.1||332.1||332.1|0
1643314980000|2022-01-27 20:23:00|332.25|332.05|332.25|332.05|332.3|332.05|332.2|332.05|2
1643314990000|2022-01-27 20:23:10|332.2|332|332.25|332.05|332.25|332.05|332.2|332|0
1643315000000|2022-01-27 20:23:20|332.2|332|332.25|332.05|332.25|332.05|332.2|332|0
1643315010000|2022-01-27 20:23:30|332.3|332.1|332.25|332.05|332.3|332.15|332.25|332.05|1
1643315020000|2022-01-27 20:23:40|332.3|332.1|332.3|332.05|332.3|332.1|332.25|332.05|0
1643315030000|2022-01-27 20:23:50|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.05|0
1643315040000|2022-01-27 20:24:00|332.3|332.15|332.4|332.15|332.4|332.2|332.25|332.15|6
1643315050000|2022-01-27 20:24:10|332.35|332.2|332.45|332.25|332.45|332.3|332.35|332.15|0
1643315060000|2022-01-27 20:24:20||332.3||332.2||332.3||332.2|1
1643315070000|2022-01-27 20:24:30||332.25||332.25||332.25||332.2|0
1643315080000|2022-01-27 20:24:40||332.2||332.2||332.25||332.2|0
1643315090000|2022-01-27 20:24:50|332.5|332.25|332.45|332.25|332.5|332.25|332.45|332.25|0
1643315100000|2022-01-27 20:25:00|332.5||332.55||332.55||332.45||0
1643315110000|2022-01-27 20:25:10|332.75|332.55|332.85|332.6|332.85|332.7|332.75|332.5|53
1643315120000|2022-01-27 20:25:20||332.65||332.55||332.65||332.55|4
1643315130000|2022-01-27 20:25:30|332.75|332.5|332.65|332.4|332.75|332.5|332.65|332.4|1
1643315140000|2022-01-27 20:25:40|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|5
1643315150000|2022-01-27 20:25:50|332.5|332.4|332.55|332.35|332.6|332.4|332.5|332.35|2
1643315160000|2022-01-27 20:26:00|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|1
1643315170000|2022-01-27 20:26:10|332.45|332.25|332.55|332.35|332.6|332.4|332.4|332.25|3
1643315180000|2022-01-27 20:26:20|332.6|332.4|332.7|332.45|332.7|332.45|332.55|332.35|1
1643315190000|2022-01-27 20:26:30|332.65||332.65||332.7||332.65||0
1643315200000|2022-01-27 20:26:40|332.7||332.7||332.7||332.65||0
1643315210000|2022-01-27 20:26:50|332.65||332.7||332.7||332.65||0
1643315220000|2022-01-27 20:27:00|332.75||332.7||332.75||332.65||0
1643315230000|2022-01-27 20:27:10|332.75|332.5|332.8|332.6|332.8|332.6|332.75|332.5|2
1643315240000|2022-01-27 20:27:20|332.85|332.65|332.9|332.65|332.9|332.65|332.85|332.65|0
1643315250000|2022-01-27 20:27:30|332.85||332.95||332.95||332.85||0
1643315290000|2022-01-27 20:28:10|333||333||333||333||0
1643315310000|2022-01-27 20:28:30|332.95||332.95||332.95||332.95||0
1643315340000|2022-01-27 20:29:00|332.9||332.9||332.95||332.9||1
1643315350000|2022-01-27 20:29:10|332.85||332.85||332.85||332.85||0
1643315360000|2022-01-27 20:29:20||332.6||332.65||332.65||332.6|6
1643315370000|2022-01-27 20:29:30|332.8|332.6|332.85|332.6|332.85|332.6|332.75|332.6|3
1643315400000|2022-01-27 20:30:00|332.9|332.65|332.95|332.65|332.95|332.65|332.9|332.65|0
1643315410000|2022-01-27 20:30:10|333|332.7|333|332.8|333|332.8|332.9|332.7|5
1643315420000|2022-01-27 20:30:20|332.95|332.7|332.85|332.7|333|332.7|332.85|332.7|3
1643315430000|2022-01-27 20:30:30|332.9|332.65|332.9|332.65|332.9|332.65|332.85|332.65|1
1643315440000|2022-01-27 20:30:40|332.85|332.7|332.85|332.7|332.9|332.7|332.85|332.7|0
1643315450000|2022-01-27 20:30:50|332.9|332.65|332.8|332.6|332.9|332.65|332.75|332.6|0
1643315460000|2022-01-27 20:31:00|332.85|332.55|332.85|332.55|332.85|332.6|332.85|332.55|1
1643315480000|2022-01-27 20:31:20||332.6||332.55||332.6||332.55|0
1643315500000|2022-01-27 20:31:40||332.6||332.55||332.6||332.55|0
1643315510000|2022-01-27 20:31:50||332.6||332.6||332.6||332.55|1
1643315520000|2022-01-27 20:32:00||332.55||332.55||332.6||332.55|2
1643315540000|2022-01-27 20:32:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1643315550000|2022-01-27 20:32:30|332.75|332.65|332.9|332.7|332.9|332.7|332.75|332.65|1
1643315560000|2022-01-27 20:32:40|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.7|3
1643315580000|2022-01-27 20:33:00|332.9|332.8|333.05|332.85|333.05|332.85|332.9|332.8|4
1643315590000|2022-01-27 20:33:10|333.1||333.05||333.1||333.05||0
1643315600000|2022-01-27 20:33:20|333|332.8|332.8|332.6|333|332.8|332.8|332.6|4
1643315610000|2022-01-27 20:33:30|332.75|332.55|332.7|332.55|332.75|332.55|332.7|332.5|2
1643315620000|2022-01-27 20:33:40|332.65|332.5|332.65|332.45|332.65|332.55|332.65|332.45|0
1643315630000|2022-01-27 20:33:50||332.5||332.5||332.5||332.5|0
1643315640000|2022-01-27 20:34:00|332.7|332.45|332.7|332.5|332.75|332.55|332.7|332.45|5
1643315650000|2022-01-27 20:34:10|332.65|332.45|332.65|332.45|332.65|332.45|332.65|332.45|0
1643315660000|2022-01-27 20:34:20||332.5||332.5||332.5||332.45|0
1643315670000|2022-01-27 20:34:30|332.6|332.45|332.65|332.45|332.65|332.5|332.6|332.45|2
1643315680000|2022-01-27 20:34:40|332.7||332.65||332.7||332.65||0
1643315690000|2022-01-27 20:34:50|332.7|332.5|332.7|332.5|332.7|332.5|332.65|332.5|0
1643315700000|2022-01-27 20:35:00|332.75|332.55|332.85|332.65|332.85|332.65|332.75|332.55|0
1643315710000|2022-01-27 20:35:10|332.9|332.6|332.75|332.55|332.9|332.6|332.75|332.5|0
1643315720000|2022-01-27 20:35:20|332.7|332.5|332.75|332.5|332.75|332.5|332.7|332.5|0
1643315730000|2022-01-27 20:35:30|332.7|332.55|332.75|332.5|332.75|332.55|332.7|332.5|0
1643315740000|2022-01-27 20:35:40|332.7|332.55|332.8|332.6|332.8|332.6|332.7|332.55|1
1643315750000|2022-01-27 20:35:50||332.55||332.6||332.6||332.55|0
1643315760000|2022-01-27 20:36:00|332.75|332.55|332.8|332.55|332.8|332.55|332.75|332.5|1
1643315770000|2022-01-27 20:36:10|332.75||332.8||332.8||332.75||0
1643315780000|2022-01-27 20:36:20|332.75|332.5|332.75|332.5|332.8|332.55|332.75|332.5|0
1643315790000|2022-01-27 20:36:30|332.8|332.55|332.75|332.5|332.8|332.55|332.75|332.5|0
1643315820000|2022-01-27 20:37:00|332.7|332.45|332.7|332.45|332.7|332.45|332.7|332.45|3
1643315830000|2022-01-27 20:37:10|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|0
1643315840000|2022-01-27 20:37:20|332.7|332.45|332.7|332.45|332.7|332.45|332.65|332.45|1
1643315850000|2022-01-27 20:37:30|332.65||332.7||332.7||332.65||0
1643315860000|2022-01-27 20:37:40|332.65||332.7||332.7||332.65||0
1643315890000|2022-01-27 20:38:10|332.65|332.4|332.6|332.4|332.7|332.4|332.6|332.4|0
1643315900000|2022-01-27 20:38:20|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.35|0
1643315910000|2022-01-27 20:38:30|332.6|332.4|332.55|332.35|332.6|332.4|332.55|332.35|1
1643315920000|2022-01-27 20:38:40|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|0
1643315930000|2022-01-27 20:38:50|332.45|332.25|332.45|332.3|332.5|332.3|332.45|332.25|0
1643315940000|2022-01-27 20:39:00|332.5|332.35|332.5|332.25|332.5|332.35|332.45|332.25|2
1643315950000|2022-01-27 20:39:10|332.45||332.45||332.5||332.45||0
1643315970000|2022-01-27 20:39:30|332.4||332.5||332.5||332.4||1
1643315990000|2022-01-27 20:39:50|332.55||332.55||332.55||332.5||0
1643316000000|2022-01-27 20:40:00|332.5||332.55||332.55||332.5||0
1643316010000|2022-01-27 20:40:10|332.5||332.55||332.55||332.5||0
1643316020000|2022-01-27 20:40:20|332.5||332.5||332.5||332.5||1
1643316030000|2022-01-27 20:40:30|332.55||332.5||332.55||332.5||0
1643316040000|2022-01-27 20:40:40|332.55||332.5||332.55||332.5||0
1643316050000|2022-01-27 20:40:50|332.55||332.55||332.55||332.55||0
1643316060000|2022-01-27 20:41:00|332.6||332.6||332.6||332.6||0
1643316070000|2022-01-27 20:41:10|332.65||332.65||332.65||332.65||0
1643316100000|2022-01-27 20:41:40|332.7||332.7||332.7||332.7||0
1643316110000|2022-01-27 20:41:50|332.75||332.75||332.75||332.75||0
1643316120000|2022-01-27 20:42:00|332.9|332.65|332.95|332.65|332.95|332.65|332.9|332.65|3
1643316130000|2022-01-27 20:42:10|333||333||333||333||0
1643316160000|2022-01-27 20:42:40|332.95||333||333||332.95||0
1643316170000|2022-01-27 20:42:50|333.05||333.15||333.2||333.05||1
1643316180000|2022-01-27 20:43:00|333.2||333.15||333.2||333.15||1
1643316190000|2022-01-27 20:43:10|333.2||333.15||333.2||333.15||0
1643316200000|2022-01-27 20:43:20|333.1|332.7|333.05|332.85|333.1|332.85|333.05|332.7|0
1643316210000|2022-01-27 20:43:30|||||||||1
1643316240000|2022-01-27 20:44:00|333.1||333.05||333.1||333.05||0
1643316260000|2022-01-27 20:44:20|333|332.8|332.95|332.8|333|332.8|332.95|332.8|4
1643316270000|2022-01-27 20:44:30|333.15|332.85|333.15|332.85|333.15|332.85|333.15|332.85|13
1643316280000|2022-01-27 20:44:40|333.1||333.1||333.15||333.1||0
1643316290000|2022-01-27 20:44:50|333.05||333.05||333.05||333.05||2
1643316300000|2022-01-27 20:45:00|333.15|332.9|333.3|333.05|333.3|333.05|333.15|332.9|3
1643316340000|2022-01-27 20:45:40|333.2||333.2||333.2||333.2||3
1643316360000|2022-01-27 20:46:00|333.15|333|333.3|333.1|333.3|333.1|333.15|333|16
1643316370000|2022-01-27 20:46:10|333.5|333.15|333.55|333.25|333.55|333.25|333.5|333.15|1
1643316400000|2022-01-27 20:46:40|333.5||333.5||333.5||333.5||0
1643316410000|2022-01-27 20:46:50|333.45||333.45||333.45||333.45||0
1643316420000|2022-01-27 20:47:00|333.4|333.2|333.25|333|333.4|333.2|333.25|333|6
1643316430000|2022-01-27 20:47:10|333.2|333.05|333.25|332.85|333.25|333.05|333.1|332.8|1
1643316440000|2022-01-27 20:47:20|333.2|332.8|333.1|332.8|333.2|332.85|333.1|332.7|1
1643316450000|2022-01-27 20:47:30|333.05|332.7|332.95|332.7|333.05|332.7|332.95|332.7|0
1643316460000|2022-01-27 20:47:40||332.75||332.8||332.8||332.75|0
1643316470000|2022-01-27 20:47:50|333|332.85|333.1|332.85|333.15|332.85|333|332.85|3
1643316480000|2022-01-27 20:48:00|333.05|332.75|332.95|332.75|333.1|332.8|332.9|332.75|1
1643316490000|2022-01-27 20:48:10|332.9|332.7|332.75|332.6|332.95|332.7|332.75|332.5|2
1643316500000|2022-01-27 20:48:20|332.85|332.65|332.9|332.65|332.9|332.65|332.85|332.6|3
1643316510000|2022-01-27 20:48:30|332.85||332.85||332.9||332.85||0
1643316520000|2022-01-27 20:48:40|332.9||332.9||332.9||332.85||0
1643316530000|2022-01-27 20:48:50|332.85||332.9||332.9||332.85||0
1643316540000|2022-01-27 20:49:00|332.85||332.9||332.9||332.85||0
1643316550000|2022-01-27 20:49:10|332.85||332.85||332.85||332.85||0
1643316560000|2022-01-27 20:49:20|332.9||332.9||332.9||332.85||1
1643316570000|2022-01-27 20:49:30|332.85|332.6|332.85|332.55|332.9|332.65|332.85|332.55|0
1643316580000|2022-01-27 20:49:40|332.9|332.6|332.9|332.65|332.9|332.65|332.85|332.55|0
1643316590000|2022-01-27 20:49:50|333.05|332.6|333.05|332.8|333.15|332.95|333.05|332.6|5
1643316600000|2022-01-27 20:50:00|332.95|332.75|332.9|332.55|333|332.75|332.7|332.5|2
1643316610000|2022-01-27 20:50:10||332.5||332.5||332.55||332.5|0
1643316620000|2022-01-27 20:50:20||332.45||332.45||332.45||332.45|0
1643316640000|2022-01-27 20:50:40|332.95||332.85||332.95||332.85||0
1643316650000|2022-01-27 20:50:50|332.8||332.85||332.85||332.8||0
1643316660000|2022-01-27 20:51:00|||||||||1
1643316680000|2022-01-27 20:51:20|332.9|332.5|332.9|332.6|332.9|332.6|332.9|332.5|0
1643316690000|2022-01-27 20:51:30|332.95|332.65|332.85|332.55|332.95|332.65|332.85|332.55|0
1643316700000|2022-01-27 20:51:40|332.9|332.6|332.85|332.55|332.9|332.6|332.8|332.55|0
1643316710000|2022-01-27 20:51:50|332.8|332.6|332.8|332.55|332.8|332.6|332.75|332.55|0
1643316720000|2022-01-27 20:52:00|332.95|332.6|332.95|332.65|333|332.65|332.9|332.55|4
1643316730000|2022-01-27 20:52:10|332.9||332.9||332.9||332.9||0
1643316740000|2022-01-27 20:52:20|332.85|332.7|333|332.65|333.05|332.75|332.85|332.65|1
1643316750000|2022-01-27 20:52:30|332.95|332.7|333.05|332.65|333.05|332.7|332.95|332.65|0
1643316770000|2022-01-27 20:52:50|333||333.05||333.05||332.95||0
1643316780000|2022-01-27 20:53:00|333.1||333.1||333.1||333.05||0
1643316800000|2022-01-27 20:53:20||332.7||332.8||332.8||332.7|1
1643316810000|2022-01-27 20:53:30|333||333||333||333||0
1643316820000|2022-01-27 20:53:40|332.95|332.75|332.95|332.75|333|332.75|332.95|332.75|3
1643316830000|2022-01-27 20:53:50|332.9||332.9||332.9||332.9||0
1643316840000|2022-01-27 20:54:00||332.65||332.55||332.65||332.55|2
1643316850000|2022-01-27 20:54:10||332.5||332.6||332.6||332.5|0
1643316860000|2022-01-27 20:54:20||332.65||332.65||332.65||332.6|0
1643316890000|2022-01-27 20:54:50|333.05|332.7|333|332.7|333.05|332.75|332.9|332.65|3
1643316900000|2022-01-27 20:55:00|333.05|332.75|333.1|332.85|333.1|332.85|333.05|332.75|0
1643316920000|2022-01-27 20:55:20|333.05|332.75|332.95|332.7|333.05|332.8|332.95|332.7|1
1643316930000|2022-01-27 20:55:30|333|332.65|332.9|332.65|333|332.65|332.8|332.6|2
1643316940000|2022-01-27 20:55:40|332.95|332.7|332.95|332.75|333.15|332.8|332.95|332.7|0
1643316950000|2022-01-27 20:55:50|332.9|332.65|332.95|332.65|332.95|332.65|332.9|332.6|1
1643316960000|2022-01-27 20:56:00|332.9|332.6|332.9|332.6|332.95|332.6|332.9|332.6|0
1643316970000|2022-01-27 20:56:10||332.55||332.45||332.55||332.45|0
1643316980000|2022-01-27 20:56:20|||||||||1
1643316990000|2022-01-27 20:56:30|332.8|332.4|332.7|332.4|332.8|332.45|332.7|332.4|0
1643317000000|2022-01-27 20:56:40|332.75|332.45|332.65|332.4|332.75|332.45|332.65|332.4|1
1643317010000|2022-01-27 20:56:50|332.6||332.6||332.6||332.6||0
1643317020000|2022-01-27 20:57:00|332.55|332.2|332.55|332.25|332.65|332.4|332.55|332.2|7
1643317040000|2022-01-27 20:57:20|332.5||332.5||332.5||332.5||0
1643317070000|2022-01-27 20:57:50|332.7||332.7||332.7||332.7||6
1643317080000|2022-01-27 20:58:00|332.65||332.6||332.65||332.6||1
1643317090000|2022-01-27 20:58:10|332.65|332.35|332.7|332.35|332.7|332.35|332.6|332.35|5
1643317100000|2022-01-27 20:58:20|332.75|332.3|332.7|332.35|332.75|332.35|332.7|332.3|4
1643317110000|2022-01-27 20:58:30|332.75||332.7||332.75||332.7||3
1643317120000|2022-01-27 20:58:40|332.75|332.4|332.7|332.35|332.75|332.4|332.7|332.35|2
1643317130000|2022-01-27 20:58:50|332.75|332.3|332.7|332.35|332.75|332.35|332.7|332.3|2
1643317140000|2022-01-27 20:59:00||332.3||332.25||332.3||332.25|2
1643317150000|2022-01-27 20:59:10|||||||||3
1643317160000|2022-01-27 20:59:20||332.3||332.35||332.35||332.3|3
1643317170000|2022-01-27 20:59:30||332.4||332.35||332.4||332.3|3
1643317180000|2022-01-27 20:59:40|332.75|332.4|332.8|332.35|332.8|332.4|332.7|332.35|3
1643317190000|2022-01-27 20:59:50|332.75|332.3|332.7|332.25|332.8|332.3|332.7|332.25|1
1643317200000|2022-01-27 21:00:00|332.8||332.8||332.95||332.8||0
1643317210000|2022-01-27 21:00:10|332.75|332.35|332.7|332.35|332.75|332.35|332.7|332.35|0
1643317220000|2022-01-27 21:00:20||332.25||332.25||332.25||332.25|0
1643317230000|2022-01-27 21:00:30|332.8|332.3|332.8|332.6|332.8|332.6|332.8|332.3|1
1643317240000|2022-01-27 21:00:40||332.65||332.6||332.65||332.5|3
1643317250000|2022-01-27 21:00:50||332.65||332.65||332.65||332.6|1
1643317260000|2022-01-27 21:01:00|332.9|332.6|332.95|332.75|332.95|332.75|332.85|332.35|6
1643317270000|2022-01-27 21:01:10|333|332.65|332.95|332.5|333|332.7|332.95|332.5|0
1643317280000|2022-01-27 21:01:20|333|332.6|333|332.65|333|332.65|332.95|332.5|0
1643317290000|2022-01-27 21:01:30|332.95|332.7|333|332.5|333|332.75|332.95|332.5|0
1643317300000|2022-01-27 21:01:40|333.05||333||333.05||333||0
1643317330000|2022-01-27 21:02:10||332.45||332.45||332.45||332.45|0
1643317440000|2022-01-27 21:04:00||332.4||332.35||332.4||332.35|0
1643317460000|2022-01-27 21:04:20|332.95|332.25|332.8|332.25|332.95|332.25|332.8|332.25|0
1643317470000|2022-01-27 21:04:30|332.9|332.35|332.9|332.75|332.9|332.75|332.9|332.35|3
1643317480000|2022-01-27 21:04:40||332.7||332.75||332.75||332.65|1
1643317490000|2022-01-27 21:04:50|333|332.8|333|332.75|333|332.8|333|332.75|0
1643317500000|2022-01-27 21:05:00||332.8||332.75||332.8||332.75|0
1643317510000|2022-01-27 21:05:10||332.8||332.8||332.8||332.8|0
1643317520000|2022-01-27 21:05:20|333.05||333.15||333.15||333.05||1
1643317540000|2022-01-27 21:05:40|333.1||333.1||333.15||333.1||0
1643317550000|2022-01-27 21:05:50|333.15|332.7|333.1|332.65|333.15|332.7|333.1|332.65|0
1643317560000|2022-01-27 21:06:00|333.15||333.15||333.2||333.1||0
1643317570000|2022-01-27 21:06:10|333.2||333.2||333.2||333.2||0
1643317600000|2022-01-27 21:06:40|333.15||333.2||333.2||333.15||0
1643317610000|2022-01-27 21:06:50|333.15||333.15||333.15||333.15||0
1643317630000|2022-01-27 21:07:10|333.2||333.15||333.2||333.15||0
1643317740000|2022-01-27 21:09:00|333.2|332.7|333.2|332.9|333.2|332.9|333.15|332.7|0
1643317750000|2022-01-27 21:09:10||333||333.05||333.05||333|2
1643317760000|2022-01-27 21:09:20|333.3|332.9|333.15|332.75|333.3|332.9|333.15|332.65|2
1643317770000|2022-01-27 21:09:30|333.25||333.25||333.25||333.2||0
1643317790000|2022-01-27 21:09:50|333.2||333.25||333.25||333.2||0
1643317800000|2022-01-27 21:10:00|333.2|332.7|333.15|332.7|333.2|332.75|333.1|332.7|0
1643317820000|2022-01-27 21:10:20|333.1||333.1||333.1||333.1||0
1643317830000|2022-01-27 21:10:30|333.05|332.65|333.15|332.7|333.15|332.8|333|332.65|0
1643317840000|2022-01-27 21:10:40||332.65||332.65||332.65||332.65|0
1643317880000|2022-01-27 21:11:20||332.5||332.5||332.5||332.5|0
1643317890000|2022-01-27 21:11:30|333.1|332.55|333.05|332.5|333.1|332.55|333.05|332.5|0
1643317930000|2022-01-27 21:12:10|333||332.95||333||332.95||0
1643317940000|2022-01-27 21:12:20|333||332.95||333||332.95||0
1643317970000|2022-01-27 21:12:50||332.4||332.35||332.4||332.35|0
1643317990000|2022-01-27 21:13:10|333|332.4|333|332.45|333|332.45|332.95|332.4|0
1643318030000|2022-01-27 21:13:50||332.5||332.65||332.65||332.5|0
1643318040000|2022-01-27 21:14:00|333.15|332.55|333.05|332.45|333.15|332.55|333.05|332.45|0
1643318050000|2022-01-27 21:14:10|332.95|332.35|332.95|332.35|333.05|332.45|332.95|332.35|0
1643318060000|2022-01-27 21:14:20|333.05|332.45|333.05|332.45|333.05|332.45|332.95|332.35|0
1643318070000|2022-01-27 21:14:30|333.15|332.55|333.05|332.45|333.15|332.55|333.05|332.45|0
1643318080000|2022-01-27 21:14:40|333.15|332.55|333.05|332.45|333.15|332.55|332.95|332.35|0
1643318090000|2022-01-27 21:14:50|332.95|332.35|332.85|332.25|332.95|332.35|332.85|332.25|1
1643318100000|2022-01-27 21:15:00|332.95|332.35|332.85|332.25|332.95|332.35|332.85|332.25|0
1643318110000|2022-01-27 21:15:10|332.95|332.35|332.95|332.35|332.95|332.35|332.85|332.25|0
1643318130000|2022-01-27 21:15:30|332.85|332.25|332.85|332.25|332.85|332.25|332.85|332.25|0
1643318140000|2022-01-27 21:15:40|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318150000|2022-01-27 21:15:50|332.85|332.25|332.85|332.25|332.85|332.25|332.85|332.25|0
1643318160000|2022-01-27 21:16:00|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318180000|2022-01-27 21:16:20|333.05|332.45|332.95|332.35|333.05|332.45|332.95|332.35|0
1643318190000|2022-01-27 21:16:30|333.05|332.45|332.95|332.35|333.05|332.45|332.95|332.35|0
1643318220000|2022-01-27 21:17:00|333.05|332.45|332.95|332.35|333.05|332.45|332.95|332.35|0
1643318230000|2022-01-27 21:17:10|333.05|332.45|332.95|332.35|333.05|332.45|332.95|332.35|0
1643318240000|2022-01-27 21:17:20|332.85|332.25|332.95|332.35|332.95|332.35|332.85|332.25|0
1643318250000|2022-01-27 21:17:30|332.85|332.25|332.85|332.25|332.85|332.25|332.85|332.25|0
1643318260000|2022-01-27 21:17:40|332.95|332.35|332.95|332.35|332.95|332.35|332.85|332.25|0
1643318270000|2022-01-27 21:17:50|332.85|332.25|332.85|332.25|332.85|332.25|332.85|332.25|0
1643318280000|2022-01-27 21:18:00|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318290000|2022-01-27 21:18:10|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643318310000|2022-01-27 21:18:30|333.15|332.55|333.05|332.45|333.15|332.55|333.05|332.45|0
1643318330000|2022-01-27 21:18:50|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643318340000|2022-01-27 21:19:00|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643318360000|2022-01-27 21:19:20|333.15|332.55|333.05|332.45|333.15|332.55|333.05|332.45|0
1643318380000|2022-01-27 21:19:40|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643318390000|2022-01-27 21:19:50|333.05|332.45|333.15|332.55|333.15|332.55|333.05|332.45|0
1643318400000|2022-01-27 21:20:00|333.25|332.65|333.15|332.55|333.25|332.65|333.15|332.55|0
1643318420000|2022-01-27 21:20:20|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643318430000|2022-01-27 21:20:30|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318450000|2022-01-27 21:20:50|332.85|332.25|333.05|332.45|333.05|332.45|332.85|332.25|0
1643318470000|2022-01-27 21:21:10|332.95|332.35|332.95|332.35|333.05|332.45|332.95|332.35|0
1643318510000|2022-01-27 21:21:50|332.85|332.25|332.85|332.25|332.85|332.25|332.85|332.25|0
1643318520000|2022-01-27 21:22:00|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318550000|2022-01-27 21:22:30|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643318570000|2022-01-27 21:22:50|333.15|332.55|333.05|332.45|333.15|332.55|333.05|332.45|0
1643318600000|2022-01-27 21:23:20|332.95|332.35|333.05|332.45|333.05|332.45|332.95|332.35|0
1643318610000|2022-01-27 21:23:30|333.15|332.55|333.15|332.55|333.15|332.55|333.05|332.45|0
1643318620000|2022-01-27 21:23:40|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643318650000|2022-01-27 21:24:10|332.95|332.35|333.05|332.45|333.05|332.45|332.95|332.35|0
1643318660000|2022-01-27 21:24:20|332.95|332.35|332.95|332.35|332.95|332.35|332.85|332.25|0
1643318690000|2022-01-27 21:24:50|332.85|332.25|332.85|332.25|332.95|332.35|332.85|332.25|0
1643318700000|2022-01-27 21:25:00|332.75|332.15|332.85|332.25|332.85|332.25|332.75|332.15|0
1643318720000|2022-01-27 21:25:20|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318740000|2022-01-27 21:25:40|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643318750000|2022-01-27 21:25:50|332.95|332.35|333.05|332.45|333.05|332.45|332.95|332.35|0
1643318760000|2022-01-27 21:26:00|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318780000|2022-01-27 21:26:20|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643318800000|2022-01-27 21:26:40|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318820000|2022-01-27 21:27:00|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643318830000|2022-01-27 21:27:10|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318850000|2022-01-27 21:27:30|333.05|332.45|333.05|332.45|333.05|332.45|332.95|332.35|0
1643318860000|2022-01-27 21:27:40|332.95|332.35|333.05|332.45|333.05|332.45|332.95|332.35|0
1643318870000|2022-01-27 21:27:50|332.95|332.35|333.05|332.45|333.05|332.45|332.95|332.35|0
1643318880000|2022-01-27 21:28:00|332.95|332.35|333.05|332.45|333.05|332.45|332.95|332.35|0
1643318890000|2022-01-27 21:28:10|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643318910000|2022-01-27 21:28:30|332.85|332.25|332.95|332.35|332.95|332.35|332.85|332.25|0
1643318920000|2022-01-27 21:28:40|332.85|332.25|332.95|332.35|332.95|332.35|332.85|332.25|0
1643318930000|2022-01-27 21:28:50|332.85|332.25|332.85|332.25|332.95|332.35|332.85|332.25|0
1643318940000|2022-01-27 21:29:00|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643319000000|2022-01-27 21:30:00|333.15|332.55|333.65|333.05|333.65|333.05|333.05|332.45|0
1643319010000|2022-01-27 21:30:10|333.55|332.95|333.35|332.75|333.65|333.05|333.15|332.55|0
1643319020000|2022-01-27 21:30:20|333.25|332.65|332.85|332.25|333.25|332.65|332.55|331.95|0
1643319030000|2022-01-27 21:30:30|332.95|332.35|333.25|332.65|333.55|332.95|332.95|332.35|0
1643319040000|2022-01-27 21:30:40|333.35|332.75|333.65|333.05|333.75|333.15|333.35|332.75|0
1643319050000|2022-01-27 21:30:50|333.75|333.15|333.65|333.05|333.75|333.15|333.25|332.65|0
1643319060000|2022-01-27 21:31:00|333.45|332.85|333.55|332.95|333.65|333.05|333.45|332.85|0
1643319070000|2022-01-27 21:31:10|333.45|332.85|333.55|332.95|333.55|332.95|333.45|332.85|0
1643319080000|2022-01-27 21:31:20|333.45|332.85|333.45|332.85|333.55|332.95|333.45|332.85|0
1643319090000|2022-01-27 21:31:30|333.55|332.95|333.65|333.05|333.65|333.05|333.55|332.95|0
1643319100000|2022-01-27 21:31:40|333.45|332.85|333.45|332.85|333.55|332.95|333.45|332.85|0
1643319110000|2022-01-27 21:31:50|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643319120000|2022-01-27 21:32:00|333.45|332.85|333.45|332.85|333.45|332.85|333.35|332.75|0
1643319130000|2022-01-27 21:32:10|333.55|332.95|333.55|332.95|333.55|332.95|333.45|332.85|0
1643319150000|2022-01-27 21:32:30|333.45|332.85|333.55|332.95|333.55|332.95|333.45|332.85|0
1643319160000|2022-01-27 21:32:40|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643319170000|2022-01-27 21:32:50|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643319200000|2022-01-27 21:33:20|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643319220000|2022-01-27 21:33:40|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643319230000|2022-01-27 21:33:50|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643319240000|2022-01-27 21:34:00|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643319250000|2022-01-27 21:34:10|333.75|333.15|333.75|333.15|333.85|333.25|333.75|333.15|0
1643319260000|2022-01-27 21:34:20|333.65|333.05|333.75|333.15|333.75|333.15|333.65|333.05|0
1643319270000|2022-01-27 21:34:30|333.85|333.25|333.75|333.15|333.85|333.25|333.75|333.15|0
1643319280000|2022-01-27 21:34:40|333.65|333.05|333.55|332.95|333.65|333.05|333.55|332.95|0
1643319290000|2022-01-27 21:34:50|333.45|332.85|333.55|332.95|333.55|332.95|333.45|332.85|0
1643319300000|2022-01-27 21:35:00|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643319310000|2022-01-27 21:35:10|333.55|332.95|333.45|332.85|333.65|333.05|333.45|332.85|0
1643319330000|2022-01-27 21:35:30|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643319340000|2022-01-27 21:35:40|333.45|332.85|333.55|332.95|333.65|333.05|333.45|332.85|0
1643319350000|2022-01-27 21:35:50|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|0
1643319360000|2022-01-27 21:36:00|333.55|332.95|333.55|332.95|333.55|332.95|333.45|332.85|0
1643319370000|2022-01-27 21:36:10|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643319400000|2022-01-27 21:36:40|333.55|332.95|333.65|333.05|333.65|333.05|333.55|332.95|0
1643319410000|2022-01-27 21:36:50|333.55|332.95|333.65|333.05|333.65|333.05|333.55|332.95|0
1643319420000|2022-01-27 21:37:00|333.55|332.95|333.65|333.05|333.65|333.05|333.55|332.95|0
1643319440000|2022-01-27 21:37:20|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643319450000|2022-01-27 21:37:30|333.35|332.75|333.45|332.85|333.45|332.85|333.35|332.75|0
1643319460000|2022-01-27 21:37:40|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643319480000|2022-01-27 21:38:00|333.45|332.85|333.45|332.85|333.55|332.95|333.45|332.85|0
1643319490000|2022-01-27 21:38:10|333.35|332.75|333.45|332.85|333.45|332.85|333.35|332.75|0
1643319530000|2022-01-27 21:38:50|333.35|332.75|333.45|332.85|333.45|332.85|333.35|332.75|0
1643319550000|2022-01-27 21:39:10|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643319580000|2022-01-27 21:39:40|333.45|332.85|333.65|333.05|333.65|333.05|333.45|332.85|0
1643319590000|2022-01-27 21:39:50|333.75|333.15|333.65|333.05|333.75|333.15|333.65|333.05|0
1643319600000|2022-01-27 21:40:00|333.75|333.15|333.65|333.05|333.75|333.15|333.65|333.05|0
1643319620000|2022-01-27 21:40:20|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643319630000|2022-01-27 21:40:30|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643319640000|2022-01-27 21:40:40|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643319650000|2022-01-27 21:40:50|333.65|333.05|333.85|333.25|333.85|333.25|333.65|333.05|0
1643319660000|2022-01-27 21:41:00|333.75|333.15|333.85|333.25|333.85|333.25|333.75|333.15|0
1643319700000|2022-01-27 21:41:40|333.95|333.35|333.85|333.25|333.95|333.35|333.85|333.25|0
1643319720000|2022-01-27 21:42:00|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643319750000|2022-01-27 21:42:30|334.05|333.45|333.95|333.35|334.05|333.45|333.85|333.25|0
1643319760000|2022-01-27 21:42:40|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643319790000|2022-01-27 21:43:10|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643319800000|2022-01-27 21:43:20|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643319810000|2022-01-27 21:43:30|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643319820000|2022-01-27 21:43:40|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643319830000|2022-01-27 21:43:50|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643319840000|2022-01-27 21:44:00|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643319850000|2022-01-27 21:44:10|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643319860000|2022-01-27 21:44:20|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643319880000|2022-01-27 21:44:40|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643319900000|2022-01-27 21:45:00|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643319910000|2022-01-27 21:45:10|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643319920000|2022-01-27 21:45:20|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643319940000|2022-01-27 21:45:40|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643319950000|2022-01-27 21:45:50|334.05|333.45|334.15|333.55|334.15|333.55|334.05|333.45|0
1643319970000|2022-01-27 21:46:10|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643319980000|2022-01-27 21:46:20|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643320000000|2022-01-27 21:46:40|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643320010000|2022-01-27 21:46:50|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643320030000|2022-01-27 21:47:10|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643320040000|2022-01-27 21:47:20|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643320060000|2022-01-27 21:47:40|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643320090000|2022-01-27 21:48:10|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643320100000|2022-01-27 21:48:20|333.85|333.25|333.85|333.25|333.95|333.35|333.85|333.25|0
1643320140000|2022-01-27 21:49:00|333.75|333.15|333.75|333.15|333.85|333.25|333.65|333.05|0
1643320150000|2022-01-27 21:49:10|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643320170000|2022-01-27 21:49:30|333.75|333.15|333.85|333.25|333.85|333.25|333.75|333.15|0
1643320180000|2022-01-27 21:49:40|333.75|333.15|333.85|333.25|333.85|333.25|333.75|333.15|0
1643320190000|2022-01-27 21:49:50|333.75|333.15|333.75|333.15|333.85|333.25|333.75|333.15|0
1643320200000|2022-01-27 21:50:00|333.85|333.25|333.85|333.25|333.85|333.25|333.75|333.15|0
1643320210000|2022-01-27 21:50:10|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643320240000|2022-01-27 21:50:40|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643320290000|2022-01-27 21:51:30|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643320380000|2022-01-27 21:53:00|333.65|333.05|333.75|333.15|333.75|333.15|333.65|333.05|0
1643320420000|2022-01-27 21:53:40|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643320440000|2022-01-27 21:54:00|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643320460000|2022-01-27 21:54:20|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643320470000|2022-01-27 21:54:30|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643320490000|2022-01-27 21:54:50|333.75|333.15|333.75|333.15|333.85|333.25|333.75|333.15|0
1643320500000|2022-01-27 21:55:00|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643320510000|2022-01-27 21:55:10|333.75|333.15|333.85|333.25|333.85|333.25|333.75|333.15|0
1643320520000|2022-01-27 21:55:20|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643320560000|2022-01-27 21:56:00|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643320600000|2022-01-27 21:56:40|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643320630000|2022-01-27 21:57:10|333.95|333.35|333.95|333.35|334.05|333.45|333.95|333.35|0
1643320640000|2022-01-27 21:57:20|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643320730000|2022-01-27 21:58:50|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643320750000|2022-01-27 21:59:10|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643320830000|2022-01-27 22:00:30|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643320870000|2022-01-27 22:01:10|334.25|333.65|334.25|333.65|334.25|333.65|334.15|333.55|0
1643320880000|2022-01-27 22:01:20|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643320910000|2022-01-27 22:01:50|334.45|333.85|334.35|333.75|334.45|333.85|334.35|333.75|0
1643320920000|2022-01-27 22:02:00|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643320950000|2022-01-27 22:02:30|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643320990000|2022-01-27 22:03:10|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643321000000|2022-01-27 22:03:20|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643321010000|2022-01-27 22:03:30|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643321050000|2022-01-27 22:04:10|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643321140000|2022-01-27 22:05:40|334.75|334.15|334.75|334.15|334.85|334.25|334.75|334.15|0
1643321150000|2022-01-27 22:05:50|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643321200000|2022-01-27 22:06:40|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643321230000|2022-01-27 22:07:10|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643321240000|2022-01-27 22:07:20|335.05|334.45|334.95|334.35|335.15|334.55|334.95|334.35|0
1643321260000|2022-01-27 22:07:40|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643321270000|2022-01-27 22:07:50|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643321340000|2022-01-27 22:09:00|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643321400000|2022-01-27 22:10:00|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643321460000|2022-01-27 22:11:00|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643321550000|2022-01-27 22:12:30|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643321590000|2022-01-27 22:13:10|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643321600000|2022-01-27 22:13:20|334.65|334.05|334.75|334.15|334.75|334.15|334.65|334.05|0
1643321620000|2022-01-27 22:13:40|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643321630000|2022-01-27 22:13:50|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643321700000|2022-01-27 22:15:00|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643321730000|2022-01-27 22:15:30|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643321750000|2022-01-27 22:15:50|334.55|333.95|334.25|333.65|334.55|333.95|334.25|333.65|0
1643321760000|2022-01-27 22:16:00|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643321770000|2022-01-27 22:16:10|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643321790000|2022-01-27 22:16:30|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643321800000|2022-01-27 22:16:40|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643321810000|2022-01-27 22:16:50|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643321820000|2022-01-27 22:17:00|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643321860000|2022-01-27 22:17:40|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643321910000|2022-01-27 22:18:30|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643321940000|2022-01-27 22:19:00|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643321970000|2022-01-27 22:19:30|334.25|333.65|334.35|333.75|334.35|333.75|334.25|333.65|0
1643321980000|2022-01-27 22:19:40|334.45|333.85|334.35|333.75|334.45|333.85|334.35|333.75|0
1643322000000|2022-01-27 22:20:00|334.45|333.85|334.35|333.75|334.45|333.85|334.35|333.75|0
1643322010000|2022-01-27 22:20:10|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643322090000|2022-01-27 22:21:30|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643322120000|2022-01-27 22:22:00|334.45|333.85|334.35|333.75|334.45|333.85|334.35|333.75|0
1643322170000|2022-01-27 22:22:50|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643322180000|2022-01-27 22:23:00|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643322190000|2022-01-27 22:23:10|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643322200000|2022-01-27 22:23:20|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643322210000|2022-01-27 22:23:30|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643322230000|2022-01-27 22:23:50|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643322250000|2022-01-27 22:24:10|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643322260000|2022-01-27 22:24:20|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643322380000|2022-01-27 22:26:20|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643322520000|2022-01-27 22:28:40|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643322620000|2022-01-27 22:30:20|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643322700000|2022-01-27 22:31:40|333.75|333.15|333.85|333.25|333.85|333.25|333.75|333.15|0
1643322720000|2022-01-27 22:32:00|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643322740000|2022-01-27 22:32:20|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643322790000|2022-01-27 22:33:10|333.95|333.35|333.85|333.25|333.95|333.35|333.85|333.25|0
1643322800000|2022-01-27 22:33:20|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643322820000|2022-01-27 22:33:40|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643322930000|2022-01-27 22:35:30|333.75|333.15|333.85|333.25|333.85|333.25|333.75|333.15|0
1643322950000|2022-01-27 22:35:50|333.75|333.15|333.85|333.25|333.85|333.25|333.75|333.15|0
1643323110000|2022-01-27 22:38:30|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643323150000|2022-01-27 22:39:10|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643323160000|2022-01-27 22:39:20|333.95|333.35|333.85|333.25|333.95|333.35|333.85|333.25|0
1643323240000|2022-01-27 22:40:40|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643323250000|2022-01-27 22:40:50|333.85|333.25|333.95|333.35|333.95|333.35|333.85|333.25|0
1643323260000|2022-01-27 22:41:00|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643323400000|2022-01-27 22:43:20|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643323410000|2022-01-27 22:43:30|333.85|333.25|333.85|333.25|333.85|333.25|333.85|333.25|0
1643323420000|2022-01-27 22:43:40|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643323470000|2022-01-27 22:44:30|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643323500000|2022-01-27 22:45:00|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643323560000|2022-01-27 22:46:00|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643323570000|2022-01-27 22:46:10|334.35|333.75|334.45|333.85|334.45|333.85|334.35|333.75|0
1643323630000|2022-01-27 22:47:10|334.35|333.75|334.45|333.85|334.45|333.85|334.35|333.75|0
1643323650000|2022-01-27 22:47:30|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643323660000|2022-01-27 22:47:40|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643323690000|2022-01-27 22:48:10|334.35|333.75|334.45|333.85|334.45|333.85|334.35|333.75|0
1643323970000|2022-01-27 22:52:50|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643324000000|2022-01-27 22:53:20|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643324020000|2022-01-27 22:53:40|334.55|333.95|334.65|334.05|334.65|334.05|334.55|333.95|0
1643324070000|2022-01-27 22:54:30|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643324120000|2022-01-27 22:55:20|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643324150000|2022-01-27 22:55:50|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643324170000|2022-01-27 22:56:10|334.65|334.05|334.65|334.05|334.65|334.05|334.55|333.95|0
1643324180000|2022-01-27 22:56:20|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643324190000|2022-01-27 22:56:30|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643324210000|2022-01-27 22:56:50|334.55|333.95|334.65|334.05|334.65|334.05|334.55|333.95|0
1643324310000|2022-01-27 22:58:30|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643324330000|2022-01-27 22:58:50|334.65|334.05|334.55|333.95|334.65|334.05|334.55|333.95|0
1643324350000|2022-01-27 22:59:10|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643324370000|2022-01-27 22:59:30|334.55|333.95|334.65|334.05|334.65|334.05|334.55|333.95|0
1643324390000|2022-01-27 22:59:50|334.55|333.95|334.65|334.05|334.65|334.05|334.55|333.95|0
1643324400000|2022-01-27 23:00:00|334.75|334.15|334.75|334.15|334.85|334.25|334.65|334.05|0
1643324410000|2022-01-27 23:00:10|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643324420000|2022-01-27 23:00:20|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643324430000|2022-01-27 23:00:30|334.65|334.05|334.65|334.05|334.75|334.15|334.65|334.05|0
1643324440000|2022-01-27 23:00:40|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643324450000|2022-01-27 23:00:50|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643324460000|2022-01-27 23:01:00|334.55|333.95|334.65|334.05|334.65|334.05|334.55|333.95|0
1643324470000|2022-01-27 23:01:10|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643324480000|2022-01-27 23:01:20|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643324490000|2022-01-27 23:01:30|334.55|333.95|334.45|333.85|334.55|333.95|334.45|333.85|0
1643324530000|2022-01-27 23:02:10|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643324540000|2022-01-27 23:02:20|334.45|333.85|334.55|333.95|334.55|333.95|334.45|333.85|0
1643324560000|2022-01-27 23:02:40|334.65|334.05|334.55|333.95|334.65|334.05|334.55|333.95|0
1643324600000|2022-01-27 23:03:20|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643324630000|2022-01-27 23:03:50|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643324700000|2022-01-27 23:05:00|334.65|334.05|334.65|334.05|334.65|334.05|334.55|333.95|0
1643324710000|2022-01-27 23:05:10|334.55|333.95|334.55|333.95|334.65|334.05|334.55|333.95|0
1643324750000|2022-01-27 23:05:50|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643324830000|2022-01-27 23:07:10|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643324840000|2022-01-27 23:07:20|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643324860000|2022-01-27 23:07:40|334.75|334.15|334.75|334.15|334.85|334.25|334.75|334.15|0
1643324870000|2022-01-27 23:07:50|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643324900000|2022-01-27 23:08:20|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643324970000|2022-01-27 23:09:30|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643325020000|2022-01-27 23:10:20|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643325040000|2022-01-27 23:10:40|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643325050000|2022-01-27 23:10:50|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643325060000|2022-01-27 23:11:00|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643325070000|2022-01-27 23:11:10|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643325090000|2022-01-27 23:11:30|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643325140000|2022-01-27 23:12:20|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643325150000|2022-01-27 23:12:30|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643325160000|2022-01-27 23:12:40|334.95|334.35|334.85|334.25|334.95|334.35|334.85|334.25|0
1643325170000|2022-01-27 23:12:50|334.95|334.35|334.95|334.35|334.95|334.35|334.85|334.25|0
1643325180000|2022-01-27 23:13:00|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643325250000|2022-01-27 23:14:10|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643325260000|2022-01-27 23:14:20|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643325300000|2022-01-27 23:15:00|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643325310000|2022-01-27 23:15:10|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643325340000|2022-01-27 23:15:40|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643325350000|2022-01-27 23:15:50|334.55|333.95|334.55|333.95|334.65|334.05|334.55|333.95|0
1643325360000|2022-01-27 23:16:00|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643325370000|2022-01-27 23:16:10|334.55|333.95|334.65|334.05|334.65|334.05|334.55|333.95|0
1643325380000|2022-01-27 23:16:20|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643325390000|2022-01-27 23:16:30|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643325440000|2022-01-27 23:17:20|334.55|333.95|334.45|333.85|334.55|333.95|334.45|333.85|0
1643325460000|2022-01-27 23:17:40|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643325470000|2022-01-27 23:17:50|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643325480000|2022-01-27 23:18:00|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643325490000|2022-01-27 23:18:10|334.45|333.85|334.55|333.95|334.55|333.95|334.45|333.85|0
1643325500000|2022-01-27 23:18:20|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643325510000|2022-01-27 23:18:30|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643325530000|2022-01-27 23:18:50|334.25|333.65|334.25|333.65|334.35|333.75|334.25|333.65|0
1643325540000|2022-01-27 23:19:00|334.35|333.75|334.25|333.65|334.35|333.75|334.25|333.65|0
1643325550000|2022-01-27 23:19:10|334.35|333.75|334.25|333.65|334.35|333.75|334.25|333.65|0
1643325570000|2022-01-27 23:19:30|334.35|333.75|334.25|333.65|334.35|333.75|334.25|333.65|0
1643325600000|2022-01-27 23:20:00|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643325610000|2022-01-27 23:20:10|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643325630000|2022-01-27 23:20:30|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643325660000|2022-01-27 23:21:00|334.25|333.65|334.35|333.75|334.35|333.75|334.25|333.65|0
1643325670000|2022-01-27 23:21:10|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643325680000|2022-01-27 23:21:20|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643325690000|2022-01-27 23:21:30|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643325700000|2022-01-27 23:21:40|334.35|333.75|334.35|333.75|334.35|333.75|334.25|333.65|0
1643325730000|2022-01-27 23:22:10|334.45|333.85|334.45|333.85|334.45|333.85|334.35|333.75|0
1643325740000|2022-01-27 23:22:20|334.35|333.75|334.65|334.05|334.65|334.05|334.35|333.75|0
1643325760000|2022-01-27 23:22:40|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643325800000|2022-01-27 23:23:20|334.65|334.05|334.75|334.15|334.75|334.15|334.65|334.05|0
1643325810000|2022-01-27 23:23:30|334.65|334.05|334.75|334.15|334.75|334.15|334.65|334.05|0
1643325820000|2022-01-27 23:23:40|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643325840000|2022-01-27 23:24:00|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643325850000|2022-01-27 23:24:10|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643325870000|2022-01-27 23:24:30|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643325880000|2022-01-27 23:24:40|334.95|334.35|334.85|334.25|334.95|334.35|334.85|334.25|0
1643325890000|2022-01-27 23:24:50|334.95|334.35|334.85|334.25|334.95|334.35|334.85|334.25|0
1643325900000|2022-01-27 23:25:00|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643325930000|2022-01-27 23:25:30|335.05|334.45|335.05|334.45|335.05|334.45|335.05|334.45|0
1643325960000|2022-01-27 23:26:00|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643325990000|2022-01-27 23:26:30|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643326000000|2022-01-27 23:26:40|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643326010000|2022-01-27 23:26:50|335.05|334.45|334.95|334.35|335.05|334.45|334.95|334.35|0
1643326020000|2022-01-27 23:27:00|335.05|334.45|335.05|334.45|335.05|334.45|335.05|334.45|0
1643326030000|2022-01-27 23:27:10|335.15|334.55|335.05|334.45|335.15|334.55|335.05|334.45|0
1643326040000|2022-01-27 23:27:20|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643326050000|2022-01-27 23:27:30|335.05|334.45|335.05|334.45|335.05|334.45|335.05|334.45|0
1643326060000|2022-01-27 23:27:40|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643326080000|2022-01-27 23:28:00|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643326090000|2022-01-27 23:28:10|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643326100000|2022-01-27 23:28:20|335.05|334.45|335.05|334.45|335.05|334.45|334.95|334.35|0
1643326110000|2022-01-27 23:28:30|334.95|334.35|335.05|334.45|335.05|334.45|334.95|334.35|0
1643326120000|2022-01-27 23:28:40|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643326130000|2022-01-27 23:28:50|335.05|334.45|335.05|334.45|335.05|334.45|334.95|334.35|0
1643326150000|2022-01-27 23:29:10|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643326180000|2022-01-27 23:29:40|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643326200000|2022-01-27 23:30:00|334.95|334.35|334.85|334.25|334.95|334.35|334.85|334.25|0
1643326210000|2022-01-27 23:30:10|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643326220000|2022-01-27 23:30:20|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643326230000|2022-01-27 23:30:30|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643326280000|2022-01-27 23:31:20|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643326300000|2022-01-27 23:31:40|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643326340000|2022-01-27 23:32:20|334.65|334.05|334.75|334.15|334.75|334.15|334.65|334.05|0
1643326400000|2022-01-27 23:33:20|334.85|334.25|334.75|334.15|334.85|334.25|334.75|334.15|0
1643326480000|2022-01-27 23:34:40|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643326500000|2022-01-27 23:35:00|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643326510000|2022-01-27 23:35:10|334.65|334.05|334.75|334.15|334.75|334.15|334.65|334.05|0
1643326520000|2022-01-27 23:35:20|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643326540000|2022-01-27 23:35:40|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643326560000|2022-01-27 23:36:00|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643326570000|2022-01-27 23:36:10|334.75|334.15|334.75|334.15|334.75|334.15|334.65|334.05|0
1643326600000|2022-01-27 23:36:40|334.95|334.35|334.95|334.35|334.95|334.35|334.85|334.25|0
1643326820000|2022-01-27 23:40:20|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643326840000|2022-01-27 23:40:40|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643326860000|2022-01-27 23:41:00|334.85|334.25|334.95|334.35|334.95|334.35|334.85|334.25|0
1643326870000|2022-01-27 23:41:10|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643326880000|2022-01-27 23:41:20|334.95|334.35|334.85|334.25|334.95|334.35|334.85|334.25|0
1643326900000|2022-01-27 23:41:40|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643326920000|2022-01-27 23:42:00|334.85|334.25|334.85|334.25|334.85|334.25|334.75|334.15|0
1643326930000|2022-01-27 23:42:10|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643326940000|2022-01-27 23:42:20|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643327010000|2022-01-27 23:43:30|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643327100000|2022-01-27 23:45:00|334.85|334.25|334.85|334.25|334.85|334.25|334.75|334.15|0
1643327150000|2022-01-27 23:45:50|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643327160000|2022-01-27 23:46:00|334.95|334.35|334.95|334.35|334.95|334.35|334.95|334.35|0
1643327180000|2022-01-27 23:46:20|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643327230000|2022-01-27 23:47:10|334.75|334.15|334.75|334.15|334.85|334.25|334.75|334.15|0
1643327250000|2022-01-27 23:47:30|334.85|334.25|334.85|334.25|334.85|334.25|334.85|334.25|0
1643327260000|2022-01-27 23:47:40|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643327290000|2022-01-27 23:48:10|334.95|334.35|334.85|334.25|334.95|334.35|334.85|334.25|0
1643327310000|2022-01-27 23:48:30|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643327320000|2022-01-27 23:48:40|334.85|334.25|334.85|334.25|334.85|334.25|334.75|334.15|0
1643327330000|2022-01-27 23:48:50|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643327350000|2022-01-27 23:49:10|334.75|334.15|334.85|334.25|334.85|334.25|334.75|334.15|0
1643327370000|2022-01-27 23:49:30|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643327470000|2022-01-27 23:51:10|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643327490000|2022-01-27 23:51:30|334.75|334.15|334.75|334.15|334.75|334.15|334.65|334.05|0
1643327500000|2022-01-27 23:51:40|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643327560000|2022-01-27 23:52:40|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643327570000|2022-01-27 23:52:50|334.65|334.05|334.65|334.05|334.65|334.05|334.55|333.95|0
1643327580000|2022-01-27 23:53:00|334.55|333.95|334.65|334.05|334.65|334.05|334.55|333.95|0
1643327610000|2022-01-27 23:53:30|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643327620000|2022-01-27 23:53:40|334.65|334.05|334.55|333.95|334.65|334.05|334.55|333.95|0
1643327630000|2022-01-27 23:53:50|334.65|334.05|334.65|334.05|334.65|334.05|334.55|333.95|0
1643327640000|2022-01-27 23:54:00|334.55|333.95|334.55|333.95|334.65|334.05|334.55|333.95|0
1643327650000|2022-01-27 23:54:10|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643327660000|2022-01-27 23:54:20|334.75|334.15|334.75|334.15|334.75|334.15|334.75|334.15|0
1643327710000|2022-01-27 23:55:10|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643327720000|2022-01-27 23:55:20|334.55|333.95|334.55|333.95|334.55|333.95|334.55|333.95|0
1643327730000|2022-01-27 23:55:30|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643327750000|2022-01-27 23:55:50|334.55|333.95|334.55|333.95|334.65|334.05|334.55|333.95|0
1643327770000|2022-01-27 23:56:10|334.65|334.05|334.55|333.95|334.65|334.05|334.55|333.95|0
1643327820000|2022-01-27 23:57:00|334.65|334.05|334.65|334.05|334.65|334.05|334.65|334.05|0
1643327840000|2022-01-27 23:57:20|334.55|333.95|334.55|333.95|334.65|334.05|334.55|333.95|0
1643327850000|2022-01-27 23:57:30|334.45|333.85|334.45|333.85|334.45|333.85|334.45|333.85|0
1643327880000|2022-01-27 23:58:00|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643327920000|2022-01-27 23:58:40|334.25|333.65|334.35|333.75|334.35|333.75|334.25|333.65|0
1643327960000|2022-01-27 23:59:20|334.25|333.65|334.35|333.75|334.35|333.75|334.25|333.65|0
1643327980000|2022-01-27 23:59:40|334.25|333.65|334.35|333.75|334.35|333.75|334.25|333.65|0
1643327990000|2022-01-27 23:59:50|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643328050000|2022-01-28 00:00:50|334.35|333.75|334.25|333.65|334.35|333.75|334.25|333.65|0
1643328060000|2022-01-28 00:01:00|334.35|333.75|334.25|333.65|334.35|333.75|334.25|333.65|0
1643328090000|2022-01-28 00:01:30|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643328100000|2022-01-28 00:01:40|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643328110000|2022-01-28 00:01:50|333.85|333.25|333.85|333.25|333.85|333.25|333.75|333.15|0
1643328120000|2022-01-28 00:02:00|333.75|333.15|333.85|333.25|333.85|333.25|333.75|333.15|0
1643328140000|2022-01-28 00:02:20|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643328160000|2022-01-28 00:02:40|333.85|333.25|333.85|333.25|333.85|333.25|333.75|333.15|0
1643328180000|2022-01-28 00:03:00|333.75|333.15|333.75|333.15|333.85|333.25|333.75|333.15|0
1643328190000|2022-01-28 00:03:10|333.85|333.25|333.85|333.25|333.85|333.25|333.75|333.15|0
1643328210000|2022-01-28 00:03:30|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643328220000|2022-01-28 00:03:40|333.85|333.25|333.85|333.25|333.95|333.35|333.85|333.25|0
1643328230000|2022-01-28 00:03:50|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643328250000|2022-01-28 00:04:10|334.05|333.45|334.05|333.45|334.05|333.45|333.95|333.35|0
1643328260000|2022-01-28 00:04:20|333.95|333.35|334.05|333.45|334.05|333.45|333.95|333.35|0
1643328280000|2022-01-28 00:04:40|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643328290000|2022-01-28 00:04:50|334.05|333.45|334.15|333.55|334.15|333.55|334.05|333.45|0
1643328310000|2022-01-28 00:05:10|334.05|333.45|334.15|333.55|334.15|333.55|334.05|333.45|0
1643328340000|2022-01-28 00:05:40|334.05|333.45|334.05|333.45|334.15|333.55|334.05|333.45|0
1643328350000|2022-01-28 00:05:50|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643328360000|2022-01-28 00:06:00|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643328390000|2022-01-28 00:06:30|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643328400000|2022-01-28 00:06:40|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643328430000|2022-01-28 00:07:10|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643328440000|2022-01-28 00:07:20|334.05|333.45|334.05|333.45|334.15|333.55|334.05|333.45|0
1643328450000|2022-01-28 00:07:30|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643328460000|2022-01-28 00:07:40|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643328480000|2022-01-28 00:08:00|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643328500000|2022-01-28 00:08:20|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643328510000|2022-01-28 00:08:30|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643328530000|2022-01-28 00:08:50|333.95|333.35|334.05|333.45|334.05|333.45|333.95|333.35|0
1643328540000|2022-01-28 00:09:00|333.95|333.35|333.85|333.25|333.95|333.35|333.85|333.25|0
1643328560000|2022-01-28 00:09:20|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643328590000|2022-01-28 00:09:50|333.85|333.25|333.75|333.15|333.85|333.25|333.75|333.15|0
1643328600000|2022-01-28 00:10:00|333.85|333.25|333.85|333.25|333.85|333.25|333.75|333.15|0
1643328610000|2022-01-28 00:10:10|333.75|333.15|333.85|333.25|333.85|333.25|333.75|333.15|0
1643328640000|2022-01-28 00:10:40|333.95|333.35|333.85|333.25|333.95|333.35|333.85|333.25|0
1643328650000|2022-01-28 00:10:50|333.95|333.35|333.85|333.25|333.95|333.35|333.85|333.25|0
1643328660000|2022-01-28 00:11:00|333.95|333.35|333.95|333.35|333.95|333.35|333.85|333.25|0
1643328670000|2022-01-28 00:11:10|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643328680000|2022-01-28 00:11:20|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643328700000|2022-01-28 00:11:40|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643328720000|2022-01-28 00:12:00|333.95|333.35|333.95|333.35|334.05|333.45|333.95|333.35|0
1643328730000|2022-01-28 00:12:10|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643328780000|2022-01-28 00:13:00|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643328810000|2022-01-28 00:13:30|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643328820000|2022-01-28 00:13:40|334.15|333.55|334.15|333.55|334.15|333.55|334.05|333.45|0
1643328830000|2022-01-28 00:13:50|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643328840000|2022-01-28 00:14:00|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643328870000|2022-01-28 00:14:30|334.25|333.65|334.25|333.65|334.25|333.65|334.15|333.55|0
1643328880000|2022-01-28 00:14:40|334.35|333.75|334.35|333.75|334.35|333.75|334.35|333.75|0
1643328910000|2022-01-28 00:15:10|334.45|333.85|334.35|333.75|334.45|333.85|334.35|333.75|0
1643328920000|2022-01-28 00:15:20|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643328930000|2022-01-28 00:15:30|334.15|333.55|334.15|333.55|334.25|333.65|334.15|333.55|0
1643328940000|2022-01-28 00:15:40|334.25|333.65|334.25|333.65|334.25|333.65|334.15|333.55|0
1643328950000|2022-01-28 00:15:50|334.15|333.55|334.25|333.65|334.25|333.65|334.15|333.55|0
1643328960000|2022-01-28 00:16:00|334.15|333.55|334.25|333.65|334.25|333.65|334.15|333.55|0
1643328970000|2022-01-28 00:16:10|334.15|333.55|334.15|333.55|334.15|333.55|334.15|333.55|0
1643329000000|2022-01-28 00:16:40|334.25|333.65|334.25|333.65|334.25|333.65|334.25|333.65|0
1643329010000|2022-01-28 00:16:50|334.15|333.55|334.15|333.55|334.25|333.65|334.15|333.55|0
1643329020000|2022-01-28 00:17:00|334.25|333.65|334.15|333.55|334.25|333.65|334.15|333.55|0
1643329090000|2022-01-28 00:18:10|334.05|333.45|334.05|333.45|334.05|333.45|334.05|333.45|0
1643329100000|2022-01-28 00:18:20|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643329110000|2022-01-28 00:18:30|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643329180000|2022-01-28 00:19:40|333.95|333.35|334.05|333.45|334.05|333.45|333.95|333.35|0
1643329200000|2022-01-28 00:20:00|334.15|333.55|334.05|333.45|334.15|333.55|334.05|333.45|0
1643329250000|2022-01-28 00:20:50|333.95|333.35|333.95|333.35|333.95|333.35|333.95|333.35|0
1643329270000|2022-01-28 00:21:10|333.65|333.05|333.35|332.75|333.65|333.05|333.35|332.75|0
1643329280000|2022-01-28 00:21:20|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643329360000|2022-01-28 00:22:40|333.25|332.65|333.15|332.55|333.25|332.65|333.15|332.55|0
1643329390000|2022-01-28 00:23:10|333.25|332.65|333.25|332.65|333.25|332.65|333.15|332.55|0
1643329420000|2022-01-28 00:23:40|333.15|332.55|333.15|332.55|333.25|332.65|333.15|332.55|0
1643329430000|2022-01-28 00:23:50|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643329450000|2022-01-28 00:24:10|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643329460000|2022-01-28 00:24:20|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643329500000|2022-01-28 00:25:00|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643329520000|2022-01-28 00:25:20|333.35|332.75|333.35|332.75|333.35|332.75|333.25|332.65|0
1643329530000|2022-01-28 00:25:30|333.25|332.65|333.35|332.75|333.35|332.75|333.25|332.65|0
1643329560000|2022-01-28 00:26:00|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643329610000|2022-01-28 00:26:50|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643329620000|2022-01-28 00:27:00|333.15|332.55|333.15|332.55|333.25|332.65|333.15|332.55|0
1643329670000|2022-01-28 00:27:50|333.25|332.65|333.15|332.55|333.25|332.65|333.15|332.55|0
1643329680000|2022-01-28 00:28:00|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643329690000|2022-01-28 00:28:10|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643329700000|2022-01-28 00:28:20|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643329710000|2022-01-28 00:28:30|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643329730000|2022-01-28 00:28:50|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643329740000|2022-01-28 00:29:00|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643329750000|2022-01-28 00:29:10|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643329790000|2022-01-28 00:29:50|333.05|332.45|333.05|332.45|333.15|332.55|333.05|332.45|0
1643329800000|2022-01-28 00:30:00|332.2|331.75|332.15|331.9|332.4|331.95|332.15|331.75|46
1643329810000|2022-01-28 00:30:10|332.35|331.95|332.6|332.4|332.7|332.5|332.35|331.95|94
1643329820000|2022-01-28 00:30:20|332.7|332.45|332.7|332.45|332.7|332.45|332.7|332.4|9
1643329830000|2022-01-28 00:30:30|332.75|332.5|332.85|332.55|332.85|332.6|332.75|332.5|20
1643329840000|2022-01-28 00:30:40|332.9|332.7|332.95|332.65|332.95|332.7|332.8|332.55|37
1643329850000|2022-01-28 00:30:50|333|332.8|333.1|332.8|333.1|332.8|333|332.75|17
1643329860000|2022-01-28 00:31:00|333.2|332.85|333.15|332.9|333.2|332.9|333.15|332.85|14
1643329870000|2022-01-28 00:31:10|332.9|332.85|332.7|332.45|332.9|332.85|332.55|332.3|92
1643329880000|2022-01-28 00:31:20|332.65|332.2|331.9|331.75|332.65|332.3|331.9|331.75|73
1643329890000|2022-01-28 00:31:30|332.05|331.8|332.3|332.1|332.3|332.1|332|331.8|26
1643329900000|2022-01-28 00:31:40|332.25|332.15|332.2|332|332.25|332.15|332.2|332|20
1643329910000|2022-01-28 00:31:50|332.05|331.95|332.15|331.85|332.15|331.95|332|331.8|24
1643329920000|2022-01-28 00:32:00|332.1|331.9|332.2|332|332.2|332|332.1|331.9|4
1643329930000|2022-01-28 00:32:10|332.15|331.95|332|331.8|332.15|331.95|332|331.8|15
1643329940000|2022-01-28 00:32:20|331.95|331.7|331.9|331.7|331.95|331.7|331.9|331.7|200
1643329950000|2022-01-28 00:32:30|331.85|331.6|331.7|331.45|331.85|331.65|331.7|331.45|322
1643329960000|2022-01-28 00:32:40|331.65|331.5|331.75|331.5|331.8|331.55|331.6|331.4|16
1643329970000|2022-01-28 00:32:50|331.7|331.45|331.7|331.5|331.7|331.55|331.6|331.4|11
1643329980000|2022-01-28 00:33:00|331.8|331.55|331.85|331.65|331.95|331.7|331.8|331.55|14
1643329990000|2022-01-28 00:33:10|331.9|331.6|331.9|331.65|331.9|331.65|331.9|331.6|5
1643330010000|2022-01-28 00:33:30|||||||||93
1643330020000|2022-01-28 00:33:40|331.8||331.9||331.95||331.8||4
1643330030000|2022-01-28 00:33:50|332.05|331.8|332.15|331.9|332.15|331.9|332.05|331.8|6
1643330040000|2022-01-28 00:34:00|332.2|331.95|332.2|331.95|332.35|332.1|332.2|331.95|18
1643330050000|2022-01-28 00:34:10|332.15|332|332.1|331.85|332.15|332|332.1|331.85|10
1643330060000|2022-01-28 00:34:20|332.15|332|332.3|332.1|332.3|332.1|332.15|331.95|9
1643330070000|2022-01-28 00:34:30|332.4|332.2|332.4|332.2|332.4|332.25|332.35|332.15|23
1643330080000|2022-01-28 00:34:40|332.35|332.15|332.3|332.05|332.35|332.15|332.15|331.95|12
1643330090000|2022-01-28 00:34:50|332.25|332.1|332.2|332.05|332.25|332.15|332.2|332|6
1643330100000|2022-01-28 00:35:00|332.15|331.95|332.1|331.9|332.15|331.95|332.1|331.9|8
1643330110000|2022-01-28 00:35:10|332.05|331.95|332.05|331.85|332.15|331.95|332.05|331.85|65
1643330120000|2022-01-28 00:35:20|332.1|331.9|332|331.8|332.1|331.9|332|331.75|11
1643330130000|2022-01-28 00:35:30|331.95|331.75|331.95|331.75|331.95|331.75|331.95|331.75|1
1643330140000|2022-01-28 00:35:40|332|331.8|332|331.8|332.1|331.85|332|331.8|9
1643330150000|2022-01-28 00:35:50|331.9|331.75|331.85|331.6|331.9|331.75|331.85|331.6|10
1643330160000|2022-01-28 00:36:00|331.8||331.85||331.85||331.8||3
1643330170000|2022-01-28 00:36:10||331.65||331.6||331.65||331.6|10
1643330180000|2022-01-28 00:36:20|331.8||331.8||331.8||331.8||0
1643330190000|2022-01-28 00:36:30|331.7|331.5|331.8|331.6|331.8|331.6|331.7|331.5|8
1643330200000|2022-01-28 00:36:40|331.9|331.65|331.85|331.65|331.9|331.7|331.85|331.65|9
1643330210000|2022-01-28 00:36:50|331.8|331.55|331.7|331.45|331.8|331.55|331.7|331.45|15
1643330220000|2022-01-28 00:37:00|331.65|331.4|331.6|331.4|331.65|331.45|331.6|331.4|13
1643330230000|2022-01-28 00:37:10|331.55|331.35|331.55|331.35|331.6|331.35|331.55|331.35|5
1643330240000|2022-01-28 00:37:20|331.6|331.4|331.5|331.35|331.6|331.4|331.5|331.35|12
1643330250000|2022-01-28 00:37:30|331.45|331.3|331.45|331.2|331.45|331.3|331.45|331.2|1
1643330260000|2022-01-28 00:37:40|331.55|331.25|331.55|331.4|331.65|331.4|331.55|331.25|27
1643330270000|2022-01-28 00:37:50|331.65|331.35|331.45|331.3|331.65|331.35|331.45|331.3|2
1643330280000|2022-01-28 00:38:00|331.55|331.25|331.45|331.25|331.55|331.35|331.45|331.25|11
1643330290000|2022-01-28 00:38:10|331.4||331.45||331.45||331.4||0
1643330300000|2022-01-28 00:38:20|331.5|331.3|331.5|331.3|331.5|331.3|331.45|331.3|2
1643330310000|2022-01-28 00:38:30|331.55|331.35|331.8|331.6|331.8|331.6|331.55|331.35|10
1643330320000|2022-01-28 00:38:40|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|14
1643330330000|2022-01-28 00:38:50|331.65|331.45|331.65|331.45|331.65|331.45|331.65|331.45|0
1643330340000|2022-01-28 00:39:00|331.8|331.5|331.8|331.6|331.8|331.6|331.75|331.5|12
1643330350000|2022-01-28 00:39:10||331.55||331.6||331.65||331.55|2
1643330370000|2022-01-28 00:39:30|331.75|331.65|331.7|331.45|331.75|331.65|331.7|331.45|4
1643330380000|2022-01-28 00:39:40||331.5||331.5||331.5||331.5|0
1643330390000|2022-01-28 00:39:50|331.65|331.55|331.65|331.4|331.65|331.55|331.65|331.4|4
1643330400000|2022-01-28 00:40:00|331.6|331.35|331.45|331.25|331.6|331.35|331.45|331.25|7
1643330410000|2022-01-28 00:40:10|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|2
1643330420000|2022-01-28 00:40:20|331.45|331.25|331.45|331.2|331.45|331.25|331.45|331.2|19
1643330440000|2022-01-28 00:40:40|331.4|331.15|331.35|331.15|331.4|331.15|331.35|331.15|2
1643330450000|2022-01-28 00:40:50|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|1
1643330460000|2022-01-28 00:41:00|331.25|331.15|331.4|331.25|331.45|331.25|331.25|331.15|15
1643330470000|2022-01-28 00:41:10|331.45|331.3|331.4|331.25|331.45|331.3|331.4|331.2|22
1643330480000|2022-01-28 00:41:20|331.45|331.3|331.4|331.2|331.45|331.3|331.4|331.2|3
1643330490000|2022-01-28 00:41:30||331.25||331.2||331.25||331.2|3
1643330500000|2022-01-28 00:41:40||331.25||331.25||331.25||331.2|1
1643330510000|2022-01-28 00:41:50|331.5|331.2|331.45|331.25|331.5|331.3|331.4|331.2|18
1643330520000|2022-01-28 00:42:00|331.5|331.3|331.5|331.35|331.5|331.35|331.5|331.25|17
1643330530000|2022-01-28 00:42:10|331.45|331.3|331.6|331.4|331.6|331.4|331.45|331.25|14
1643330540000|2022-01-28 00:42:20|331.5|331.35|331.6|331.4|331.6|331.4|331.5|331.3|7
1643330550000|2022-01-28 00:42:30|331.65|331.45|331.75|331.6|331.8|331.6|331.65|331.45|9
1643330560000|2022-01-28 00:42:40|331.8|331.55|331.75|331.55|331.8|331.55|331.75|331.55|3
1643330570000|2022-01-28 00:42:50|331.8||331.75||331.8||331.75||1
1643330580000|2022-01-28 00:43:00|331.7|331.6|331.8|331.65|332|331.8|331.7|331.6|20
1643330590000|2022-01-28 00:43:10||331.6||331.6||331.6||331.6|1
1643330600000|2022-01-28 00:43:20|331.75|331.55|331.7|331.55|331.75|331.55|331.7|331.55|0
1643330610000|2022-01-28 00:43:30||331.5||331.5||331.5||331.5|2
1643330630000|2022-01-28 00:43:50|331.8|331.55|331.8|331.55|331.8|331.6|331.8|331.55|5
1643330640000|2022-01-28 00:44:00|331.75|331.6|331.85|331.65|331.85|331.65|331.75|331.6|3
1643330650000|2022-01-28 00:44:10|331.9|331.7|331.75|331.55|331.9|331.7|331.75|331.55|6
1643330660000|2022-01-28 00:44:20|331.7|331.6|331.7|331.5|331.75|331.6|331.7|331.5|2
1643330670000|2022-01-28 00:44:30|331.65||331.65||331.65||331.65||1
1643330680000|2022-01-28 00:44:40|331.7|331.55|331.75|331.6|331.8|331.6|331.7|331.55|4
1643330690000|2022-01-28 00:44:50|331.7|331.55|331.65|331.5|331.7|331.55|331.65|331.5|10
1643330700000|2022-01-28 00:45:00|331.75|331.6|331.85|331.6|331.85|331.65|331.75|331.6|6
1643330710000|2022-01-28 00:45:10||331.65||331.65||331.65||331.65|1
1643330730000|2022-01-28 00:45:30|331.95|331.7|331.9|331.7|331.95|331.75|331.9|331.7|5
1643330740000|2022-01-28 00:45:40|331.85|331.65|331.85|331.65|331.95|331.65|331.75|331.6|2
1643330750000|2022-01-28 00:45:50|331.8||331.85||331.85||331.8||0
1643330760000|2022-01-28 00:46:00|331.8|331.6|331.7|331.5|331.8|331.6|331.7|331.5|5
1643330770000|2022-01-28 00:46:10|331.75|331.6|331.65|331.45|331.85|331.65|331.65|331.45|14
1643330780000|2022-01-28 00:46:20|331.6|331.6|331.9|331.65|331.9|331.65|331.6|331.6|8
1643330790000|2022-01-28 00:46:30|332|331.8|332.1|331.85|332.1|331.85|332|331.8|14
1643330800000|2022-01-28 00:46:40||331.95||331.85||331.95||331.85|9
1643330810000|2022-01-28 00:46:50|332.15|331.9|332.15|331.95|332.15|331.95|332.15|331.9|4
1643330820000|2022-01-28 00:47:00|332.2|332|332.3|332.05|332.3|332.05|332.2|331.95|11
1643330830000|2022-01-28 00:47:10||332.1||332.1||332.15||332.1|4
1643330840000|2022-01-28 00:47:20|332.25|332.05|332.25|332.1|332.25|332.1|332.2|332.05|6
1643330850000|2022-01-28 00:47:30|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|3
1643330860000|2022-01-28 00:47:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|7
1643330870000|2022-01-28 00:47:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|2
1643330880000|2022-01-28 00:48:00|332.25|332.05|332.3|332.15|332.3|332.15|332.25|332.05|27
1643330890000|2022-01-28 00:48:10|332.35|332.2|332.35|332.15|332.35|332.2|332.35|332.15|4
1643330900000|2022-01-28 00:48:20||332.2||332.2||332.2||332.2|2
1643330910000|2022-01-28 00:48:30|332.4|332.25|332.4|332.25|332.4|332.25|332.3|332.15|11
1643330920000|2022-01-28 00:48:40|332.45|332.3|332.55|332.35|332.55|332.35|332.45|332.3|4
1643330930000|2022-01-28 00:48:50|||||||||3
1643330940000|2022-01-28 00:49:00|332.45|332.3|332.45|332.2|332.45|332.3|332.45|332.2|8
1643330950000|2022-01-28 00:49:10|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.25|4
1643330960000|2022-01-28 00:49:20|332.35|332.2|332.15|331.95|332.35|332.2|332.15|331.95|16
1643330970000|2022-01-28 00:49:30|332.2|332|332.1|331.95|332.2|332.05|332.05|331.9|18
1643330980000|2022-01-28 00:49:40|332.15|332|332.2|332.05|332.2|332.05|332.15|332|13
1643330990000|2022-01-28 00:49:50|332.25|332|332.2|332|332.25|332|332.2|332|6
1643331000000|2022-01-28 00:50:00|332.25|332.05|332.2|332.05|332.25|332.05|332.2|332.05|12
1643331010000|2022-01-28 00:50:10|332.25|332|332.25|332|332.25|332|332.25|332|8
1643331020000|2022-01-28 00:50:20|332.2|331.95|332.1|331.95|332.2|331.95|332.1|331.95|5
1643331030000|2022-01-28 00:50:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|2
1643331040000|2022-01-28 00:50:40||331.85||331.85||331.85||331.85|10
1643331050000|2022-01-28 00:50:50|332||332||332||332||6
1643331060000|2022-01-28 00:51:00|331.95|331.8|331.95|331.75|331.95|331.85|331.95|331.75|9
1643331070000|2022-01-28 00:51:10|331.9|331.7|331.85|331.65|331.9|331.7|331.85|331.65|7
1643331080000|2022-01-28 00:51:20||331.6||331.6||331.6||331.6|0
1643331090000|2022-01-28 00:51:30||331.65||331.6||331.7||331.6|1
1643331110000|2022-01-28 00:51:50||331.65||331.65||331.65||331.6|1
1643331120000|2022-01-28 00:52:00|331.9|331.7|331.85|331.7|331.9|331.75|331.85|331.7|21
1643331130000|2022-01-28 00:52:10||331.65||331.6||331.65||331.6|1
1643331140000|2022-01-28 00:52:20|331.9|331.65|331.9|331.75|331.9|331.75|331.9|331.65|10
1643331150000|2022-01-28 00:52:30|331.85|331.7|331.85|331.65|331.9|331.7|331.85|331.6|6
1643331170000|2022-01-28 00:52:50|331.8|331.6|331.75|331.6|331.8|331.6|331.75|331.6|3
1643331180000|2022-01-28 00:53:00|331.85|331.55|331.85|331.65|331.85|331.65|331.85|331.55|12
1643331190000|2022-01-28 00:53:10|331.9||331.85||331.9||331.85||5
1643331200000|2022-01-28 00:53:20||331.7||331.7||331.7||331.7|0
1643331210000|2022-01-28 00:53:30|331.9|331.75|332.05|331.85|332.05|331.85|331.9|331.75|28
1643331220000|2022-01-28 00:53:40||331.9||331.9||331.9||331.9|1
1643331230000|2022-01-28 00:53:50|332.1|331.95|332.1|331.9|332.1|331.95|332.1|331.9|3
1643331240000|2022-01-28 00:54:00|332.15|332|332.25|332.05|332.25|332.05|332.15|332|12
1643331250000|2022-01-28 00:54:10|||||||||2
1643331270000|2022-01-28 00:54:30|332.3|332.1|332.3|332.15|332.35|332.2|332.3|332.1|13
1643331280000|2022-01-28 00:54:40|332.35||332.3||332.35||332.3||7
1643331290000|2022-01-28 00:54:50|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|8
1643331300000|2022-01-28 00:55:00|332.2|332.15|332.3|332.1|332.35|332.2|332.2|332.1|14
1643331310000|2022-01-28 00:55:10|332.4|332.15|332.4|332.25|332.4|332.25|332.4|332.15|9
1643331320000|2022-01-28 00:55:20|332.3|332.2|332.3|332.15|332.3|332.2|332.3|332.15|35
1643331330000|2022-01-28 00:55:30|332.2|332|332.15|331.95|332.2|332|332.1|331.9|25
1643331340000|2022-01-28 00:55:40|332.1|331.9|332.15|331.95|332.15|331.95|332.1|331.9|9
1643331360000|2022-01-28 00:56:00|332.1|331.9|332.25|332.1|332.3|332.1|332.1|331.9|23
1643331370000|2022-01-28 00:56:10|||||||||1
1643331380000|2022-01-28 00:56:20|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|14
1643331390000|2022-01-28 00:56:30|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|8
1643331400000|2022-01-28 00:56:40|332.2|332|332.2|332|332.2|332|332.2|332|15
1643331410000|2022-01-28 00:56:50|332.15|331.95|332.15|332|332.15|332|332.15|331.95|5
1643331420000|2022-01-28 00:57:00|332.2|332.05|332.3|332.15|332.3|332.15|332.2|332.05|20
1643331430000|2022-01-28 00:57:10|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.05|4
1643331440000|2022-01-28 00:57:20|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|6
1643331450000|2022-01-28 00:57:30|332.35|332.2|332.25|332.1|332.35|332.2|332.25|332.1|13
1643331460000|2022-01-28 00:57:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|4
1643331470000|2022-01-28 00:57:50|332.25||332.25||332.25||332.25||12
1643331480000|2022-01-28 00:58:00|332.2|332.1|331.95|331.8|332.2|332.1|331.95|331.8|20
1643331490000|2022-01-28 00:58:10|331.9|331.75|332.15|332|332.15|332|331.85|331.65|39
1643331500000|2022-01-28 00:58:20|332.25|331.95|332.25|332.05|332.25|332.1|332.25|331.95|21
1643331510000|2022-01-28 00:58:30|332.2|332|332.2|332|332.2|332|332.2|332|1
1643331520000|2022-01-28 00:58:40|332.25|332.05|332.25|332.05|332.25|332.05|332.25|332.05|4
1643331540000|2022-01-28 00:59:00|332.4|332.2|332.4|332.2|332.4|332.25|332.4|332.2|25
1643331550000|2022-01-28 00:59:10|332.35|332.1|332.25|332.05|332.35|332.1|332.2|332|9
1643331560000|2022-01-28 00:59:20|||||||||2
1643331570000|2022-01-28 00:59:30|332.2||332.2||332.25||332.2||3
1643331590000|2022-01-28 00:59:50|332.1|332|331.95|331.75|332.1|332|331.95|331.75|27
1643331600000|2022-01-28 01:00:00|331.9|331.65|331.95|331.7|332.1|331.9|331.75|331.55|88
1643331610000|2022-01-28 01:00:10|331.9|331.65|332.05|331.85|332.05|331.85|331.85|331.65|48
1643331620000|2022-01-28 01:00:20|332|331.8|331.9|331.65|332|331.8|331.9|331.65|16
1643331630000|2022-01-28 01:00:30|331.85|331.7|331.9|331.7|332.05|331.85|331.85|331.7|25
1643331640000|2022-01-28 01:00:40|331.95|331.75|331.9|331.65|331.95|331.75|331.8|331.65|23
1643331650000|2022-01-28 01:00:50|332|331.7|332.2|332|332.2|332|332|331.7|30
1643331660000|2022-01-28 01:01:00|332.15|331.95|332.3|332.05|332.3|332.1|332.15|331.95|28
1643331670000|2022-01-28 01:01:10|332.2|331.95|332.15|331.95|332.25|331.95|332.15|331.95|11
1643331680000|2022-01-28 01:01:20|332.2|332|332.2|332|332.2|332|332.2|332|6
1643331690000|2022-01-28 01:01:30|332.3|332.1|332.35|332.15|332.35|332.2|332.25|332.1|41
1643331700000|2022-01-28 01:01:40|332.4|332.2|332.45|332.2|332.5|332.3|332.4|332.2|70
1643331710000|2022-01-28 01:01:50|332.4|332.25|332.35|332.15|332.45|332.25|332.35|332.15|11
1643331720000|2022-01-28 01:02:00|332.4|332.2|332.55|332.35|332.55|332.35|332.4|332.15|88
1643331730000|2022-01-28 01:02:10|332.5|332.45|332.65|332.45|332.7|332.5|332.5|332.45|34
1643331740000|2022-01-28 01:02:20|332.7|332.5|332.9|332.7|332.95|332.7|332.7|332.5|32
1643331750000|2022-01-28 01:02:30|332.75|332.75|332.7|332.5|332.75|332.75|332.7|332.5|28
1643331760000|2022-01-28 01:02:40|332.75|332.55|332.8|332.65|332.8|332.65|332.7|332.55|10
1643331770000|2022-01-28 01:02:50|332.85|332.7|332.8|332.6|332.85|332.7|332.75|332.55|18
1643331780000|2022-01-28 01:03:00|332.85|332.65|332.8|332.55|333.1|332.9|332.8|332.55|39
1643331790000|2022-01-28 01:03:10|332.75||332.8||332.8||332.75||6
1643331800000|2022-01-28 01:03:20|333|332.6|333.05|332.85|333.1|332.95|333|332.6|33
1643331810000|2022-01-28 01:03:30|333|332.8|333.25|333|333.25|333|333|332.8|23
1643331820000|2022-01-28 01:03:40|333.3|333.1|333.3|333.1|333.3|333.15|333.3|333|10
1643331830000|2022-01-28 01:03:50|333.35|333.15|333.35|333.15|333.35|333.15|333.35|333.15|9
1643331840000|2022-01-28 01:04:00|333.3|333.1|333.2|333|333.4|333.25|333.2|333|56
1643331850000|2022-01-28 01:04:10|333.15|333.05|333.2|333.05|333.4|333.15|333.15|333|16
1643331860000|2022-01-28 01:04:20|333.25|333|333.2|333.05|333.35|333.15|333.2|332.95|21
1643331870000|2022-01-28 01:04:30|333.25|333.1|333.2|333|333.25|333.1|333.1|332.9|16
1643331880000|2022-01-28 01:04:40|333.15|333.05|333|332.8|333.15|333.05|333|332.8|20
1643331890000|2022-01-28 01:04:50|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.85|4
1643331900000|2022-01-28 01:05:00|333|332.75|333|332.85|333|332.85|332.9|332.75|17
1643331910000|2022-01-28 01:05:10|333.05|332.75|333.15|332.95|333.15|333|333.05|332.75|18
1643331920000|2022-01-28 01:05:20|333.2|333|333.25|333.1|333.25|333.1|333.15|332.95|16
1643331930000|2022-01-28 01:05:30|333.2|333|333.2|333|333.2|333|333.2|333|10
1643331940000|2022-01-28 01:05:40|333.25|333.05|333.15|332.95|333.25|333.05|333.1|332.95|21
1643331950000|2022-01-28 01:05:50|333.25|333|333.45|333.25|333.45|333.25|333.25|333|45
1643331960000|2022-01-28 01:06:00|333.5|333.3|333.55|333.4|333.55|333.4|333.4|333.25|53
1643331970000|2022-01-28 01:06:10|333.6|333.45|333.55|333.4|333.6|333.45|333.55|333.4|37
1643331980000|2022-01-28 01:06:20|333.5|333.35|333.5|333.3|333.6|333.45|333.5|333.3|19
1643331990000|2022-01-28 01:06:30|333.55|333.35|333.7|333.5|333.7|333.5|333.55|333.35|16
1643332000000|2022-01-28 01:06:40|333.65|333.45|333.6|333.45|333.65|333.5|333.55|333.4|28
1643332010000|2022-01-28 01:06:50|333.55|333.4|333.65|333.5|333.65|333.5|333.55|333.4|33
1643332020000|2022-01-28 01:07:00|333.7|333.55|333.75|333.55|333.75|333.55|333.65|333.55|38
1643332030000|2022-01-28 01:07:10|333.65|333.5|333.6|333.45|333.65|333.5|333.6|333.45|14
1643332040000|2022-01-28 01:07:20|333.65|333.4|333.3|333.15|333.65|333.45|333.3|333.15|33
1643332050000|2022-01-28 01:07:30|333.35|333.2|333.25|333.05|333.35|333.2|333.25|333.05|10
1643332060000|2022-01-28 01:07:40|333.2|333|333.25|333|333.25|333.1|333.2|333|6
1643332070000|2022-01-28 01:07:50|333.2|332.95|333.1|332.9|333.2|332.95|333.1|332.9|24
1643332080000|2022-01-28 01:08:00|333.05|333|333.2|333|333.2|333|333.05|333|16
1643332090000|2022-01-28 01:08:10|333.25|333.05|333.2|333|333.25|333.1|333.15|333|21
1643332100000|2022-01-28 01:08:20|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|4
1643332110000|2022-01-28 01:08:30||332.95||332.95||332.95||332.9|0
1643332120000|2022-01-28 01:08:40|333.15|333|333|332.85|333.15|333|333|332.85|22
1643332130000|2022-01-28 01:08:50|332.95|332.8|332.95|332.75|333|332.8|332.9|332.75|15
1643332140000|2022-01-28 01:09:00|332.9|332.8|332.9|332.7|332.9|332.8|332.85|332.65|25
1643332150000|2022-01-28 01:09:10||332.75||332.65||332.75||332.65|7
1643332160000|2022-01-28 01:09:20|332.75|332.7|332.7|332.5|332.75|332.7|332.7|332.5|4
1643332170000|2022-01-28 01:09:30|332.65|332.45|332.6|332.45|332.65|332.5|332.6|332.45|9
1643332180000|2022-01-28 01:09:40|332.65|332.4|332.6|332.4|332.65|332.45|332.55|332.4|26
1643332190000|2022-01-28 01:09:50|332.55|332.35|332.45|332.3|332.55|332.35|332.45|332.3|10
1643332200000|2022-01-28 01:10:00|332.4|332.25|332.45|332.25|332.5|332.35|332.4|332.25|13
1643332210000|2022-01-28 01:10:10|332.5|332.3|332.5|332.3|332.5|332.35|332.5|332.3|6
1643332220000|2022-01-28 01:10:20|332.55|332.35|332.5|332.3|332.55|332.4|332.5|332.3|18
1643332230000|2022-01-28 01:10:30|332.55|332.35|332.55|332.4|332.55|332.4|332.55|332.35|4
1643332240000|2022-01-28 01:10:40|332.65|332.5|332.75|332.6|332.75|332.6|332.65|332.5|27
1643332250000|2022-01-28 01:10:50|332.7|332.55|332.6|332.4|332.7|332.55|332.6|332.4|12
1643332260000|2022-01-28 01:11:00|332.55|332.45|332.6|332.4|332.7|332.5|332.55|332.4|30
1643332270000|2022-01-28 01:11:10|332.7|332.5|332.7|332.55|332.95|332.7|332.7|332.5|116
1643332280000|2022-01-28 01:11:20|332.75|332.6|332.65|332.45|332.75|332.6|332.65|332.45|14
1643332290000|2022-01-28 01:11:30||332.5||332.5||332.5||332.5|5
1643332300000|2022-01-28 01:11:40|332.6|332.4|332.6|332.4|332.6|332.45|332.55|332.4|18
1643332310000|2022-01-28 01:11:50|332.55|332.35|332.55|332.35|332.55|332.35|332.5|332.35|13
1643332320000|2022-01-28 01:12:00|332.6|332.45|332.7|332.5|332.7|332.5|332.55|332.4|44
1643332330000|2022-01-28 01:12:10|332.75|332.55|332.75|332.6|332.8|332.6|332.7|332.55|15
1643332340000|2022-01-28 01:12:20|332.7|332.55|332.95|332.75|332.95|332.75|332.7|332.55|38
1643332350000|2022-01-28 01:12:30|333.05|332.8|332.9|332.7|333.05|332.8|332.85|332.7|15
1643332360000|2022-01-28 01:12:40|332.85|332.75|332.85|332.7|332.85|332.75|332.85|332.7|5
1643332370000|2022-01-28 01:12:50|332.9|332.65|332.85|332.7|332.9|332.7|332.8|332.6|12
1643332380000|2022-01-28 01:13:00|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.6|20
1643332390000|2022-01-28 01:13:10|332.85|332.7|332.9|332.75|332.95|332.75|332.85|332.65|20
1643332400000|2022-01-28 01:13:20|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|25
1643332410000|2022-01-28 01:13:30|||||||||2
1643332420000|2022-01-28 01:13:40|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|8
1643332430000|2022-01-28 01:13:50|||||||||3
1643332440000|2022-01-28 01:14:00|332.85|332.7|332.85|332.65|332.9|332.75|332.85|332.65|16
1643332450000|2022-01-28 01:14:10|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.65|9
1643332460000|2022-01-28 01:14:20|332.8|332.6|332.7|332.55|332.8|332.6|332.7|332.5|21
1643332470000|2022-01-28 01:14:30|332.75|332.6|332.7|332.5|332.8|332.6|332.7|332.5|12
1643332480000|2022-01-28 01:14:40|332.65|332.55|332.6|332.45|332.65|332.55|332.6|332.4|8
1643332490000|2022-01-28 01:14:50|332.65|332.5|332.65|332.45|332.65|332.5|332.6|332.45|17
1643332500000|2022-01-28 01:15:00|332.6|332.5|332.5|332.35|332.6|332.5|332.45|332.3|31
1643332510000|2022-01-28 01:15:10|332.55|332.4|332.6|332.45|332.65|332.5|332.55|332.4|16
1643332520000|2022-01-28 01:15:20|332.65|332.5|332.65|332.45|332.65|332.5|332.65|332.45|5
1643332530000|2022-01-28 01:15:30|332.6|332.4|332.35|332.15|332.6|332.4|332.35|332.15|18
1643332540000|2022-01-28 01:15:40|332.3|332.2|332.3|332.1|332.3|332.2|332.25|332.05|14
1643332550000|2022-01-28 01:15:50|332.25|332.15|332.3|332.15|332.3|332.15|332.25|332.05|8
1643332560000|2022-01-28 01:16:00|332.25|332.1|332.25|332.05|332.3|332.1|332.25|332.05|8
1643332570000|2022-01-28 01:16:10|332.2|332.1|332.25|332.05|332.25|332.1|332.2|332.05|7
1643332580000|2022-01-28 01:16:20|332.3|332.1|332.4|332.25|332.4|332.25|332.3|332.1|11
1643332590000|2022-01-28 01:16:30|332.3|332.2|332.35|332.1|332.35|332.2|332.25|332.1|17
1643332600000|2022-01-28 01:16:40|332.4|332.15|332.45|332.25|332.5|332.3|332.4|332.15|12
1643332610000|2022-01-28 01:16:50|332.4|332.2|332.35|332.2|332.4|332.2|332.35|332.2|6
1643332620000|2022-01-28 01:17:00|332.3|332.15|332.45|332.3|332.45|332.3|332.3|332.15|18
1643332630000|2022-01-28 01:17:10|332.5|332.25|332.6|332.4|332.6|332.45|332.5|332.25|26
1643332640000|2022-01-28 01:17:20|332.55|332.35|332.55|332.4|332.6|332.45|332.5|332.35|12
1643332650000|2022-01-28 01:17:30|332.6|332.45|332.6|332.45|332.65|332.5|332.6|332.45|11
1643332660000|2022-01-28 01:17:40|332.55|332.4|332.7|332.5|332.7|332.5|332.55|332.4|14
1643332670000|2022-01-28 01:17:50|332.65|332.55|332.6|332.4|332.7|332.55|332.6|332.4|18
1643332680000|2022-01-28 01:18:00|332.55|332.45|332.5|332.3|332.6|332.45|332.45|332.25|38
1643332690000|2022-01-28 01:18:10|332.45|332.25|332.55|332.35|332.55|332.35|332.45|332.25|14
1643332700000|2022-01-28 01:18:20|332.6|332.4|332.7|332.55|332.7|332.55|332.6|332.4|27
1643332710000|2022-01-28 01:18:30|332.75|332.5|332.75|332.55|332.75|332.55|332.65|332.5|25
1643332720000|2022-01-28 01:18:40|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.55|23
1643332730000|2022-01-28 01:18:50|332.75|332.55|332.8|332.65|332.8|332.65|332.75|332.55|8
1643332740000|2022-01-28 01:19:00|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|13
1643332750000|2022-01-28 01:19:10|332.8|332.6|332.85|332.7|332.85|332.7|332.75|332.6|22
1643332760000|2022-01-28 01:19:20|332.9|332.65|332.95|332.8|332.95|332.8|332.9|332.65|14
1643332770000|2022-01-28 01:19:30|332.9|332.75|332.9|332.7|332.95|332.75|332.9|332.7|2
1643332780000|2022-01-28 01:19:40|332.85|332.65|332.9|332.7|332.9|332.75|332.8|332.65|6
1643332790000|2022-01-28 01:19:50|332.85|332.75|332.9|332.7|332.9|332.75|332.85|332.65|1
1643332800000|2022-01-28 01:20:00|332.85|332.75|332.9|332.75|332.95|332.75|332.85|332.65|14
1643332810000|2022-01-28 01:20:10|332.95|332.7|332.95|332.75|333|332.8|332.9|332.7|33
1643332820000|2022-01-28 01:20:20|333|332.8|333.1|332.9|333.15|333|333|332.8|36
1643332830000|2022-01-28 01:20:30|333.05|332.85|332.95|332.75|333.1|332.95|332.95|332.75|56
1643332840000|2022-01-28 01:20:40|333|332.8|332.9|332.75|333|332.85|332.9|332.75|10
1643332850000|2022-01-28 01:20:50|332.85|332.7|332.9|332.7|332.95|332.8|332.75|332.6|18
1643332860000|2022-01-28 01:21:00|332.85|332.65|332.8|332.6|332.9|332.7|332.75|332.55|19
1643332870000|2022-01-28 01:21:10|332.75|332.65|332.9|332.7|332.9|332.7|332.75|332.6|12
1643332880000|2022-01-28 01:21:20|332.95|332.75|332.95|332.8|332.95|332.8|332.95|332.7|12
1643332890000|2022-01-28 01:21:30|332.9|332.75|332.9|332.75|332.95|332.8|332.9|332.75|7
1643332900000|2022-01-28 01:21:40|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|4
1643332910000|2022-01-28 01:21:50|332.95|332.8|332.85|332.7|332.95|332.8|332.8|332.6|12
1643332920000|2022-01-28 01:22:00|332.8|332.65|332.75|332.55|332.8|332.65|332.75|332.55|8
1643332930000|2022-01-28 01:22:10|332.7|332.5|332.75|332.6|332.75|332.6|332.7|332.5|9
1643332940000|2022-01-28 01:22:20|332.7|332.5|332.75|332.55|332.8|332.65|332.7|332.5|12
1643332950000|2022-01-28 01:22:30|332.8|332.6|333|332.85|333|332.85|332.8|332.55|34
1643332960000|2022-01-28 01:22:40|333.05|332.9|333|332.8|333.05|332.9|333|332.8|6
1643332970000|2022-01-28 01:22:50|332.95|332.85|333.05|332.85|333.05|332.9|332.95|332.8|9
1643332980000|2022-01-28 01:23:00|333|332.9|333.05|332.85|333.05|332.9|333|332.8|10
1643332990000|2022-01-28 01:23:10|333|332.8|333.05|332.9|333.05|332.9|333|332.8|3
1643333000000|2022-01-28 01:23:20|333|332.85|333|332.85|333|332.9|333|332.8|8
1643333010000|2022-01-28 01:23:30|332.95|332.8|332.95|332.75|332.95|332.85|332.95|332.75|4
1643333020000|2022-01-28 01:23:40|333|332.8|333|332.85|333.05|332.85|332.95|332.8|7
1643333030000|2022-01-28 01:23:50|332.95|332.8|332.95|332.8|332.95|332.85|332.95|332.8|4
1643333040000|2022-01-28 01:24:00|333|332.85|332.75|332.6|333|332.85|332.75|332.55|21
1643333050000|2022-01-28 01:24:10|332.7|332.55|332.7|332.5|332.7|332.55|332.65|332.45|2
1643333060000|2022-01-28 01:24:20|332.65|332.55|332.65|332.45|332.65|332.55|332.65|332.45|1
1643333070000|2022-01-28 01:24:30|332.6|332.5|332.5|332.25|332.6|332.5|332.5|332.25|10
1643333080000|2022-01-28 01:24:40|332.45|332.35|332.55|332.35|332.55|332.35|332.45|332.3|19
1643333090000|2022-01-28 01:24:50|332.5|332.3|332.45|332.3|332.55|332.35|332.45|332.3|4
1643333100000|2022-01-28 01:25:00|332.5|332.35|332.8|332.6|332.85|332.65|332.5|332.35|32
1643333110000|2022-01-28 01:25:10|332.9|332.75|332.95|332.75|332.95|332.75|332.9|332.75|21
1643333120000|2022-01-28 01:25:20|332.9|332.8|332.85|332.7|332.9|332.8|332.8|332.65|52
1643333130000|2022-01-28 01:25:30|332.9|332.75|332.95|332.75|333|332.8|332.9|332.7|22
1643333140000|2022-01-28 01:25:40||332.8||332.8||332.8||332.75|1
1643333150000|2022-01-28 01:25:50|333|332.75|332.95|332.8|333|332.85|332.95|332.75|5
1643333160000|2022-01-28 01:26:00|333|332.75|332.85|332.65|333|332.8|332.85|332.65|17
1643333170000|2022-01-28 01:26:10|332.8|332.7|332.7|332.5|332.8|332.7|332.7|332.5|28
1643333180000|2022-01-28 01:26:20|332.65|332.45|332.65|332.45|332.65|332.55|332.65|332.45|5
1643333190000|2022-01-28 01:26:30|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|18
1643333210000|2022-01-28 01:26:50|332.75|332.55|332.75|332.55|332.75|332.6|332.7|332.5|13
1643333220000|2022-01-28 01:27:00|332.85|332.6|332.7|332.55|332.85|332.7|332.7|332.55|37
1643333230000|2022-01-28 01:27:10|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|4
1643333240000|2022-01-28 01:27:20|332.85|332.65|332.8|332.6|332.85|332.7|332.8|332.6|9
1643333250000|2022-01-28 01:27:30|332.75|332.65|332.8|332.65|332.8|332.65|332.75|332.6|2
1643333260000|2022-01-28 01:27:40|332.85|332.6|332.85|332.65|332.85|332.7|332.85|332.6|6
1643333270000|2022-01-28 01:27:50|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.6|23
1643333280000|2022-01-28 01:28:00|332.8|332.6|332.8|332.65|332.8|332.65|332.8|332.6|5
1643333290000|2022-01-28 01:28:10|332.75|332.6|332.7|332.5|332.75|332.6|332.7|332.5|5
1643333300000|2022-01-28 01:28:20|332.65||332.65||332.7||332.65||0
1643333310000|2022-01-28 01:28:30|332.6|332.45|332.6|332.4|332.6|332.5|332.55|332.4|15
1643333320000|2022-01-28 01:28:40||332.45||332.45||332.45||332.45|3
1643333330000|2022-01-28 01:28:50|332.65|332.35|332.6|332.45|332.65|332.45|332.55|332.35|26
1643333340000|2022-01-28 01:29:00|332.65|332.5|332.65|332.5|332.7|332.55|332.65|332.45|15
1643333350000|2022-01-28 01:29:10|332.7|332.55|332.65|332.5|332.8|332.6|332.65|332.5|18
1643333360000|2022-01-28 01:29:20|332.7|332.45|332.7|332.5|332.7|332.55|332.65|332.45|8
1643333370000|2022-01-28 01:29:30|332.65|332.45|332.55|332.35|332.65|332.45|332.5|332.35|5
1643333380000|2022-01-28 01:29:40|332.5|332.4|332.55|332.35|332.55|332.4|332.5|332.35|47
1643333390000|2022-01-28 01:29:50|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.4|9
1643333400000|2022-01-28 01:30:00|332.5|332.35|332.15|332|332.5|332.35|332.15|332|68
1643333410000|2022-01-28 01:30:10|332.2|331.95|332.05|331.9|332.2|332|332.05|331.9|65
1643333420000|2022-01-28 01:30:20|332.1|331.85|332.1|331.95|332.1|331.95|332|331.8|37
1643333430000|2022-01-28 01:30:30|332.15|332|332.15|332|332.15|332|332.15|332|32
1643333440000|2022-01-28 01:30:40|332.2|331.95|332.15|331.95|332.2|332|332.15|331.95|5
1643333450000|2022-01-28 01:30:50|332.1|331.9|332.05|331.9|332.1|331.9|332.05|331.9|0
1643333460000|2022-01-28 01:31:00|332|331.85|332|331.8|332|331.9|332|331.8|10
1643333470000|2022-01-28 01:31:10|331.95|331.85|332.1|331.9|332.1|331.9|331.95|331.8|17
1643333480000|2022-01-28 01:31:20|332.05|331.95|332.05|331.9|332.1|331.95|332.05|331.85|7
1643333490000|2022-01-28 01:31:30|332|331.85|332.05|331.85|332.05|331.9|332|331.85|6
1643333500000|2022-01-28 01:31:40|332|331.8|332|331.85|332|331.85|332|331.8|8
1643333510000|2022-01-28 01:31:50|332.05|331.8|331.95|331.8|332.05|331.8|331.95|331.8|5
1643333520000|2022-01-28 01:32:00|332.05|331.85|332.05|331.9|332.1|331.95|332.05|331.85|28
1643333530000|2022-01-28 01:32:10|332|331.85|332|331.85|332|331.85|331.95|331.75|10
1643333540000|2022-01-28 01:32:20|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.85|11
1643333550000|2022-01-28 01:32:30|332.15|332|332.2|332.05|332.2|332.05|332.15|332|7
1643333560000|2022-01-28 01:32:40|332.15|332|332.2|332.05|332.2|332.05|332.15|332|7
1643333570000|2022-01-28 01:32:50|332.25|332.1|332.15|332|332.3|332.1|332.15|331.95|17
1643333580000|2022-01-28 01:33:00|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.85|13
1643333590000|2022-01-28 01:33:10||331.85||331.9||331.9||331.85|13
1643333600000|2022-01-28 01:33:20|332.1||332.1||332.1||332.1||8
1643333610000|2022-01-28 01:33:30|332.05|331.95|332.15|332|332.2|332.05|332.05|331.95|14
1643333620000|2022-01-28 01:33:40|332.2||332.15||332.2||332.15||0
1643333630000|2022-01-28 01:33:50|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|4
1643333640000|2022-01-28 01:34:00|332.15|332|332.2|332.05|332.2|332.05|332.15|332|17
1643333650000|2022-01-28 01:34:10|332.15|332|332.15|332|332.2|332|332.15|332|4
1643333660000|2022-01-28 01:34:20|332.2|332.05|332.25|332.05|332.25|332.1|332.2|332|10
1643333670000|2022-01-28 01:34:30|332.2|332.1|332.2|332.05|332.3|332.1|332.2|332.05|5
1643333680000|2022-01-28 01:34:40|||||||||4
1643333690000|2022-01-28 01:34:50||332||332||332.05||332|5
1643333700000|2022-01-28 01:35:00|332.3|332.05|332.25|332.1|332.3|332.15|332.25|332.05|16
1643333710000|2022-01-28 01:35:10|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.05|15
1643333720000|2022-01-28 01:35:20||332.05||332.1||332.1||332.05|5
1643333730000|2022-01-28 01:35:30|332.3|332.15|332.3|332.15|332.3|332.15|332.25|332.1|15
1643333740000|2022-01-28 01:35:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|3
1643333750000|2022-01-28 01:35:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|3
1643333760000|2022-01-28 01:36:00|332.35|332.2|332.3|332.1|332.35|332.2|332.3|332.1|42
1643333770000|2022-01-28 01:36:10|332.25|332.15|332.35|332.15|332.35|332.15|332.25|332.1|8
1643333780000|2022-01-28 01:36:20|332.3|332.1|332.25|332.1|332.3|332.15|332.25|332.1|1
1643333790000|2022-01-28 01:36:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|10
1643333800000|2022-01-28 01:36:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|3
1643333810000|2022-01-28 01:36:50|332.2|332.05|332.1|331.95|332.2|332.05|332.1|331.95|9
1643333820000|2022-01-28 01:37:00||331.9||331.95||331.95||331.9|2
1643333830000|2022-01-28 01:37:10|332.15|332|332.1|331.9|332.15|332|332.1|331.9|9
1643333840000|2022-01-28 01:37:20|332.05||332.05||332.05||332.05||0
1643333850000|2022-01-28 01:37:30|332.1|331.95|332.15|332|332.15|332|332.1|331.95|11
1643333860000|2022-01-28 01:37:40|332.2|332.05|332.15|332|332.3|332.1|332.15|332|16
1643333870000|2022-01-28 01:37:50|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|1
1643333880000|2022-01-28 01:38:00|332.15|331.9|332.15|331.95|332.15|331.95|332.1|331.9|17
1643333890000|2022-01-28 01:38:10|332.2|332|332.2|332.05|332.2|332.05|332.15|332|3
1643333900000|2022-01-28 01:38:20|332.25|332|332.15|331.95|332.25|332|332.1|331.95|98
1643333910000|2022-01-28 01:38:30|332.1||332.1||332.15||332.1||1
1643333920000|2022-01-28 01:38:40||331.9||331.9||331.9||331.9|2
1643333930000|2022-01-28 01:38:50|332.05|331.85|332.05|331.9|332.05|331.9|332|331.85|18
1643333940000|2022-01-28 01:39:00|332.1|331.85|332.1|331.95|332.1|331.95|332|331.8|22
1643333950000|2022-01-28 01:39:10|332.15|332|332.15|331.95|332.15|332|332.15|331.95|9
1643333960000|2022-01-28 01:39:20|332.1||332.1||332.1||332.1||0
1643333970000|2022-01-28 01:39:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|4
1643333980000|2022-01-28 01:39:40|332|331.8|332.05|331.9|332.05|331.9|332|331.8|4
1643333990000|2022-01-28 01:39:50|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|5
1643334000000|2022-01-28 01:40:00|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.9|10
1643334010000|2022-01-28 01:40:10|332.05|331.95|332|331.85|332.1|331.95|332|331.85|6
1643334020000|2022-01-28 01:40:20|331.95|331.8|331.95|331.75|331.95|331.8|331.95|331.75|3
1643334030000|2022-01-28 01:40:30|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|268
1643334040000|2022-01-28 01:40:40|331.85|331.75|331.85|331.7|331.9|331.75|331.8|331.65|16
1643334050000|2022-01-28 01:40:50|331.8|331.65|331.8|331.6|331.8|331.7|331.8|331.6|22
1643334060000|2022-01-28 01:41:00|331.75|331.65|331.85|331.7|331.85|331.7|331.75|331.65|18
1643334070000|2022-01-28 01:41:10|331.9|331.75|332|331.85|332|331.85|331.9|331.75|5
1643334090000|2022-01-28 01:41:30|332.05|331.9|332.05|331.85|332.05|331.9|332.05|331.85|18
1643334100000|2022-01-28 01:41:40|332|331.9|332|331.85|332.05|331.9|332|331.85|4
1643334110000|2022-01-28 01:41:50|331.95|331.8|332.1|331.9|332.1|331.9|331.95|331.8|10
1643334120000|2022-01-28 01:42:00|332.2|332.05|332.2|332|332.25|332.05|332.2|332|12
1643334130000|2022-01-28 01:42:10|332.25|332.05|332.3|332.1|332.3|332.15|332.2|332|17
1643334140000|2022-01-28 01:42:20|332.25|332.05|332.5|332.3|332.5|332.3|332.2|332.05|16
1643334150000|2022-01-28 01:42:30|332.55|332.35|332.5|332.35|332.6|332.4|332.5|332.3|12
1643334160000|2022-01-28 01:42:40|332.55|332.25|332.45|332.25|332.55|332.25|332.45|332.25|4
1643334170000|2022-01-28 01:42:50|332.5|332.3|332.55|332.35|332.55|332.35|332.5|332.3|3
1643334180000|2022-01-28 01:43:00||332.4||332.3||332.4||332.3|6
1643334190000|2022-01-28 01:43:10|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.3|4
1643334200000|2022-01-28 01:43:20|332.6|332.45|332.5|332.35|332.6|332.45|332.5|332.35|7
1643334210000|2022-01-28 01:43:30|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.35|6
1643334220000|2022-01-28 01:43:40|332.6|332.45|332.6|332.4|332.6|332.45|332.55|332.4|5
1643334230000|2022-01-28 01:43:50|332.55|332.35|332.55|332.4|332.6|332.4|332.55|332.35|6
1643334240000|2022-01-28 01:44:00|332.6|332.35|332.55|332.35|332.6|332.4|332.5|332.35|8
1643334250000|2022-01-28 01:44:10|332.5|332.4|332.6|332.45|332.6|332.45|332.5|332.35|5
1643334260000|2022-01-28 01:44:20|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|2
1643334270000|2022-01-28 01:44:30||332.4||332.45||332.45||332.4|3
1643334280000|2022-01-28 01:44:40|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.45|9
1643334290000|2022-01-28 01:44:50|332.65|332.55|332.65|332.45|332.65|332.55|332.65|332.45|2
1643334300000|2022-01-28 01:45:00|332.6|332.4|332.6|332.4|332.6|332.45|332.55|332.35|7
1643334310000|2022-01-28 01:45:10|332.55|332.45|332.65|332.45|332.65|332.5|332.55|332.4|7
1643334320000|2022-01-28 01:45:20|332.6|332.4|332.65|332.45|332.65|332.5|332.6|332.4|1
1643334330000|2022-01-28 01:45:30|332.6|332.4|332.6|332.45|332.6|332.45|332.6|332.4|7
1643334340000|2022-01-28 01:45:40|332.65|332.4|332.5|332.35|332.65|332.4|332.5|332.35|6
1643334350000|2022-01-28 01:45:50|||||||||1
1643334360000|2022-01-28 01:46:00|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|10
1643334370000|2022-01-28 01:46:10|332.55|332.4|332.5|332.35|332.55|332.45|332.5|332.35|0
1643334380000|2022-01-28 01:46:20|332.55|332.4|332.5|332.35|332.6|332.4|332.5|332.35|6
1643334390000|2022-01-28 01:46:30|332.55|332.4|332.45|332.25|332.55|332.4|332.45|332.25|4
1643334400000|2022-01-28 01:46:40|332.4||332.45||332.45||332.4||0
1643334410000|2022-01-28 01:46:50|332.4|332.3|332.4|332.25|332.45|332.3|332.4|332.25|2
1643334420000|2022-01-28 01:47:00|332.45|332.3|332.5|332.3|332.5|332.3|332.4|332.15|16
1643334430000|2022-01-28 01:47:10|332.45|332.25|332.45|332.25|332.45|332.3|332.4|332.25|5
1643334440000|2022-01-28 01:47:20|332.4|332.2|332.45|332.25|332.45|332.25|332.4|332.2|5
1643334450000|2022-01-28 01:47:30|332.4|332.2|332.35|332.2|332.4|332.2|332.35|332.15|8
1643334460000|2022-01-28 01:47:40|332.4|332.1|332.4|332.25|332.4|332.25|332.3|332.1|20
1643334480000|2022-01-28 01:48:00|332.45|332.3|332.35|332.15|332.45|332.3|332.35|332.15|6
1643334490000|2022-01-28 01:48:10|332.4|332.2|332.35|332.15|332.4|332.25|332.35|332.15|2
1643334500000|2022-01-28 01:48:20|332.3|332.1|332.15|331.95|332.3|332.15|332.15|331.95|49
1643334510000|2022-01-28 01:48:30|332.05|331.9|331.95|331.8|332.1|331.95|331.95|331.8|63
1643334520000|2022-01-28 01:48:40|332|331.85|332.15|332|332.2|332|332|331.85|27
1643334530000|2022-01-28 01:48:50|332.2|331.95|332.15|332|332.2|332|332.15|331.95|8
1643334540000|2022-01-28 01:49:00|332.2|331.95|332.2|332|332.2|332|332.15|331.95|7
1643334550000|2022-01-28 01:49:10|332.25|332.05|332.25|332.05|332.25|332.05|332.2|332|5
1643334560000|2022-01-28 01:49:20|332.2|332|332.25|332.1|332.25|332.1|332.15|332|5
1643334570000|2022-01-28 01:49:30|332.3|332.15|332.3|332.1|332.35|332.15|332.25|332.05|46
1643334580000|2022-01-28 01:49:40|332.35|332.15|332.35|332.15|332.35|332.15|332.35|332.1|3
1643334590000|2022-01-28 01:49:50|332.3||332.3||332.3||332.3||0
1643334600000|2022-01-28 01:50:00|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.15|6
1643334610000|2022-01-28 01:50:10|332.45|332.3|332.25|332.1|332.45|332.3|332.25|332.1|6
1643334620000|2022-01-28 01:50:20|332.3|332.05|332.3|332.15|332.3|332.15|332.3|332.05|12
1643334630000|2022-01-28 01:50:30|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|0
1643334640000|2022-01-28 01:50:40|332.2|332.05|332.2|332.05|332.25|332.05|332.15|332|7
1643334650000|2022-01-28 01:50:50|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|1
1643334660000|2022-01-28 01:51:00|332.25|332.1|332.2|332.05|332.3|332.1|332.15|332|2
1643334670000|2022-01-28 01:51:10|332.25|332.1|332.25|332.1|332.25|332.1|332.2|332.1|2
1643334680000|2022-01-28 01:51:20|332.3|332.05|332.35|332.15|332.35|332.15|332.3|332.05|7
1643334690000|2022-01-28 01:51:30|332.4|332.2|332.45|332.25|332.45|332.25|332.4|332.15|5
1643334700000|2022-01-28 01:51:40|332.4|332.2|332.4|332.2|332.45|332.2|332.4|332.2|2
1643334710000|2022-01-28 01:51:50|332.35|332.15|332.3|332.15|332.35|332.15|332.3|332.15|0
1643334720000|2022-01-28 01:52:00|332.35|332.1|332.3|332.15|332.35|332.2|332.3|332.1|3
1643334730000|2022-01-28 01:52:10|332.25|332.1|332.25|332.05|332.25|332.15|332.25|332.05|16
1643334740000|2022-01-28 01:52:20|332.2|332.1|332.25|332.05|332.25|332.1|332.2|332.05|5
1643334750000|2022-01-28 01:52:30||332.1||332.05||332.1||332.05|1
1643334760000|2022-01-28 01:52:40|332.2|332|332.25|332.05|332.25|332.1|332.2|332|1
1643334770000|2022-01-28 01:52:50|332.05|332.1|332.05|331.9|332.05|332.1|331.95|331.75|89
1643334780000|2022-01-28 01:53:00|332.2|332|332.2|332|332.2|332.05|332.15|332|14
1643334790000|2022-01-28 01:53:10|332.15|332.05|332.15|331.95|332.25|332.1|332.15|331.95|16
1643334800000|2022-01-28 01:53:20|332.1|331.9|332.1|331.95|332.1|332|332.1|331.9|1
1643334810000|2022-01-28 01:53:30|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.9|4
1643334820000|2022-01-28 01:53:40|332.05|331.85|332.05|331.9|332.05|331.9|332|331.85|8
1643334830000|2022-01-28 01:53:50|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.9|2
1643334840000|2022-01-28 01:54:00|332.15|332|332.1|331.9|332.15|332|332.1|331.9|4
1643334850000|2022-01-28 01:54:10|332.05|331.85|332.05|331.85|332.1|331.95|332.05|331.85|6
1643334860000|2022-01-28 01:54:20|332.1|331.9|332.15|331.95|332.15|332|332.1|331.9|2
1643334870000|2022-01-28 01:54:30|332.2|332|332.1|331.9|332.2|332|332.1|331.9|3
1643334880000|2022-01-28 01:54:40|332.05|331.95|332.05|331.85|332.1|331.95|332.05|331.85|4
1643334890000|2022-01-28 01:54:50|332|331.8|332|331.8|332|331.8|331.95|331.8|6
1643334900000|2022-01-28 01:55:00|332.05|331.85|332.15|331.95|332.15|331.95|332.05|331.85|7
1643334920000|2022-01-28 01:55:20|332.1|331.9|332.15|331.95|332.15|331.95|332.1|331.9|2
1643334930000|2022-01-28 01:55:30|332.05|331.9|332.1|331.9|332.1|331.95|332|331.85|8
1643334940000|2022-01-28 01:55:40||331.95||331.9||331.95||331.85|0
1643334950000|2022-01-28 01:55:50|332.05|331.95|332.1|331.9|332.1|331.95|332.05|331.9|8
1643334960000|2022-01-28 01:56:00|332.05|331.95|332.05|331.85|332.05|331.95|332|331.85|1
1643334970000|2022-01-28 01:56:10|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.85|9
1643334980000|2022-01-28 01:56:20|332.05|331.85|332|331.8|332.05|331.9|331.95|331.8|1
1643334990000|2022-01-28 01:56:30|331.95|331.75|332|331.8|332|331.85|331.95|331.75|9
1643335000000|2022-01-28 01:56:40|332.05|331.85|332.05|331.85|332.05|331.85|332|331.85|5
1643335010000|2022-01-28 01:56:50|332|331.8|332|331.8|332|331.8|332|331.8|3
1643335020000|2022-01-28 01:57:00|332.05|331.85|332.1|331.9|332.1|331.95|332.05|331.85|14
1643335030000|2022-01-28 01:57:10|332.05|331.95|332.1|331.9|332.1|331.95|332.05|331.9|4
1643335040000|2022-01-28 01:57:20||331.95||331.95||331.95||331.9|3
1643335050000|2022-01-28 01:57:30|332.15|332|332.1|331.95|332.15|332|332.1|331.95|4
1643335060000|2022-01-28 01:57:40|332.15|332|332.15|332|332.2|332|332.1|332|3
1643335070000|2022-01-28 01:57:50|332.1|331.95|332.15|332|332.2|332.05|332.1|331.95|10
1643335080000|2022-01-28 01:58:00|332.2|332.05|332.15|332|332.2|332.05|332.15|332|3
1643335090000|2022-01-28 01:58:10|332.2|332.05|332.2|332|332.2|332.05|332.2|332|2
1643335100000|2022-01-28 01:58:20|332.15|331.9|332.05|331.9|332.15|331.9|332.05|331.85|5
1643335110000|2022-01-28 01:58:30|332.1|331.95|332.15|332|332.15|332|332.1|331.95|12
1643335120000|2022-01-28 01:58:40|332.2|332.05|332.3|332.1|332.3|332.1|332.2|332.05|16
1643335130000|2022-01-28 01:58:50|332.35|332.15|332.3|332.1|332.35|332.15|332.25|332.05|6
1643335140000|2022-01-28 01:59:00|332.25||332.25||332.25||332.25||5
1643335150000|2022-01-28 01:59:10|332.3|332.15|332.25|332.1|332.35|332.15|332.25|332.05|16
1643335160000|2022-01-28 01:59:20|332.3|332.05|332.3|332.1|332.35|332.15|332.25|332.05|6
1643335170000|2022-01-28 01:59:30|332.25|332.15|332.25|332.05|332.3|332.15|332.25|332.05|2
1643335180000|2022-01-28 01:59:40|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.05|1
1643335190000|2022-01-28 01:59:50||332.15||332.1||332.15||332.1|0
1643335200000|2022-01-28 02:00:00|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.05|13
1643335210000|2022-01-28 02:00:10|332.35|332.15|332.35|332.2|332.4|332.25|332.3|332.15|7
1643335220000|2022-01-28 02:00:20|332.4|332.25|332.45|332.3|332.45|332.3|332.35|332.2|9
1643335230000|2022-01-28 02:00:30|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.3|7
1643335240000|2022-01-28 02:00:40|332.6|332.35|332.55|332.4|332.6|332.4|332.55|332.35|8
1643335250000|2022-01-28 02:00:50|332.5|332.35|332.5|332.3|332.55|332.35|332.5|332.3|7
1643335260000|2022-01-28 02:01:00|332.55|332.35|332.45|332.3|332.55|332.4|332.45|332.3|24
1643335270000|2022-01-28 02:01:10||332.25||332.25||332.25||332.25|0
1643335280000|2022-01-28 02:01:20|332.4||332.4||332.4||332.4||0
1643335290000|2022-01-28 02:01:30|332.35|332.2|332.25|332.1|332.35|332.2|332.25|332.05|25
1643335300000|2022-01-28 02:01:40|332.3|332.15|332.4|332.2|332.4|332.25|332.3|332.15|31
1643335310000|2022-01-28 02:01:50|332.35|332.25|332.35|332.15|332.4|332.25|332.3|332.15|12
1643335320000|2022-01-28 02:02:00|332.3|332.2|332.35|332.15|332.35|332.2|332.3|332.1|8
1643335330000|2022-01-28 02:02:10|332.3|332.1|332.2|332|332.35|332.15|332.2|332|9
1643335340000|2022-01-28 02:02:20|332.15|332.05|332.25|332.05|332.25|332.05|332.15|332|1
1643335350000|2022-01-28 02:02:30|332.2|332|332.25|332.05|332.25|332.05|332.2|332|9
1643335360000|2022-01-28 02:02:40|332.2|332.1|332.15|332|332.25|332.1|332.15|332|2
1643335370000|2022-01-28 02:02:50|332.2|332.05|332.25|332.05|332.25|332.05|332.15|332|3
1643335380000|2022-01-28 02:03:00|332.2|332|332.25|332.05|332.25|332.05|332.15|332|1
1643335390000|2022-01-28 02:03:10|332.3|332.1|332.25|332.05|332.35|332.15|332.25|332.05|4
1643335400000|2022-01-28 02:03:20|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|5
1643335410000|2022-01-28 02:03:30|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|0
1643335420000|2022-01-28 02:03:40|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|3
1643335430000|2022-01-28 02:03:50|332.25|332.15|332.25|332.1|332.25|332.15|332.25|332.1|0
1643335440000|2022-01-28 02:04:00|332.2|332.05|332.2|332.05|332.25|332.05|332.15|332|15
1643335450000|2022-01-28 02:04:10|332.15|332|332.25|332.05|332.25|332.05|332.15|332|1
1643335460000|2022-01-28 02:04:20|332.2|332|332.2|332|332.2|332|332.15|331.95|2
1643335470000|2022-01-28 02:04:30|332.25|332.05|332.25|332.05|332.25|332.1|332.2|332|5
1643335480000|2022-01-28 02:04:40|332.2|332.1|332.25|332.05|332.25|332.1|332.2|332.05|1
1643335490000|2022-01-28 02:04:50|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332|6
1643335500000|2022-01-28 02:05:00|332.25|332.05|332.2|332.05|332.25|332.05|332.2|332.05|1
1643335510000|2022-01-28 02:05:10|332.25|332.1|332.25|332.05|332.3|332.1|332.25|332.05|19
1643335520000|2022-01-28 02:05:20|332.2|332|332.15|332|332.2|332|332.15|332|6
1643335530000|2022-01-28 02:05:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|4
1643335540000|2022-01-28 02:05:40|332.15|332|332.15|332|332.15|332|332.15|331.95|11
1643335550000|2022-01-28 02:05:50||331.95||331.95||331.95||331.95|1
1643335560000|2022-01-28 02:06:00|332.1|331.9|332.15|331.95|332.15|332|332.1|331.9|6
1643335570000|2022-01-28 02:06:10|332.1||332.15||332.15||332.1||0
1643335580000|2022-01-28 02:06:20|332.2|332|332.25|332.05|332.25|332.1|332.2|331.95|7
1643335590000|2022-01-28 02:06:30|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.05|4
1643335600000|2022-01-28 02:06:40|332.25|332.15|332.35|332.2|332.35|332.2|332.25|332.15|3
1643335610000|2022-01-28 02:06:50|332.45|332.15|332.5|332.3|332.5|332.3|332.45|332.15|18
1643335620000|2022-01-28 02:07:00|332.45|332.35|332.4|332.25|332.5|332.35|332.4|332.25|5
1643335630000|2022-01-28 02:07:10|332.45|332.2|332.45|332.25|332.45|332.25|332.45|332.2|2
1643335640000|2022-01-28 02:07:20|332.4|332.3|332.45|332.25|332.5|332.3|332.4|332.25|5
1643335650000|2022-01-28 02:07:30|332.5|332.3|332.45|332.3|332.5|332.3|332.45|332.3|1
1643335660000|2022-01-28 02:07:40|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|4
1643335670000|2022-01-28 02:07:50|332.45|332.3|332.45|332.25|332.45|332.3|332.45|332.25|8
1643335680000|2022-01-28 02:08:00|332.5|332.3|332.5|332.3|332.5|332.35|332.5|332.3|3
1643335690000|2022-01-28 02:08:10||332.35||332.35||332.35||332.35|0
1643335700000|2022-01-28 02:08:20|332.45|332.3|332.55|332.35|332.55|332.35|332.45|332.3|3
1643335710000|2022-01-28 02:08:30|332.6|332.4|332.5|332.35|332.6|332.4|332.5|332.35|2
1643335720000|2022-01-28 02:08:40|332.55||332.5||332.55||332.5||4
1643335730000|2022-01-28 02:08:50|332.55||332.55||332.55||332.5||4
1643335740000|2022-01-28 02:09:00|332.6|332.4|332.6|332.4|332.6|332.45|332.6|332.4|3
1643335750000|2022-01-28 02:09:10||332.45||332.45||332.45||332.4|2
1643335760000|2022-01-28 02:09:20||332.4||332.4||332.4||332.4|6
1643335770000|2022-01-28 02:09:30|332.65|332.45|332.6|332.4|332.65|332.45|332.6|332.4|3
1643335780000|2022-01-28 02:09:40|332.55|332.45|332.65|332.5|332.65|332.5|332.55|332.45|4
1643335790000|2022-01-28 02:09:50|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.35|2
1643335800000|2022-01-28 02:10:00|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|1
1643335810000|2022-01-28 02:10:10|332.5||332.5||332.55||332.5||5
1643335820000|2022-01-28 02:10:20|332.45|332.3|332.45|332.3|332.5|332.3|332.45|332.3|1
1643335830000|2022-01-28 02:10:30|332.4|332.25|332.45|332.25|332.45|332.3|332.4|332.25|3
1643335840000|2022-01-28 02:10:40|332.5|332.3|332.6|332.4|332.6|332.4|332.5|332.3|3
1643335850000|2022-01-28 02:10:50|332.65|332.45|332.6|332.45|332.65|332.45|332.55|332.4|6
1643335860000|2022-01-28 02:11:00|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.45|8
1643335870000|2022-01-28 02:11:10|332.75|332.55|332.75|332.55|332.75|332.55|332.75|332.5|7
1643335880000|2022-01-28 02:11:20|332.7|332.5|332.7|332.5|332.7|332.55|332.7|332.5|2
1643335890000|2022-01-28 02:11:30|332.65|332.55|332.6|332.45|332.7|332.55|332.6|332.45|3
1643335900000|2022-01-28 02:11:40|332.65|332.5|332.6|332.45|332.7|332.5|332.6|332.45|1
1643335910000|2022-01-28 02:11:50|332.65||332.65||332.65||332.65||0
1643335920000|2022-01-28 02:12:00|332.6|332.5|332.75|332.55|332.75|332.6|332.6|332.5|9
1643335930000|2022-01-28 02:12:10|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.55|1
1643335940000|2022-01-28 02:12:20|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.55|1
1643335950000|2022-01-28 02:12:30||332.6||332.6||332.6||332.6|1
1643335960000|2022-01-28 02:12:40|332.7|332.55|332.7|332.5|332.75|332.55|332.65|332.5|1
1643335970000|2022-01-28 02:12:50|332.65||332.7||332.7||332.65||5
1643335980000|2022-01-28 02:13:00|332.65|332.55|332.7|332.5|332.7|332.55|332.65|332.45|1
1643335990000|2022-01-28 02:13:10|332.65|332.45|332.6|332.45|332.7|332.5|332.6|332.4|0
1643336000000|2022-01-28 02:13:20|332.65|332.5|332.65|332.45|332.65|332.5|332.6|332.45|2
1643336010000|2022-01-28 02:13:30|332.6|332.5|332.65|332.5|332.65|332.5|332.6|332.45|1
1643336020000|2022-01-28 02:13:40|332.7|332.55|332.7|332.5|332.7|332.55|332.65|332.5|9
1643336030000|2022-01-28 02:13:50|332.65||332.7||332.7||332.65||0
1643336040000|2022-01-28 02:14:00|332.65|332.45|332.7|332.5|332.7|332.55|332.65|332.45|2
1643336050000|2022-01-28 02:14:10|332.65|332.55|332.65|332.5|332.7|332.55|332.65|332.5|4
1643336060000|2022-01-28 02:14:20|332.7|332.55|332.7|332.5|332.7|332.55|332.7|332.5|0
1643336070000|2022-01-28 02:14:30|332.75|332.55|332.7|332.5|332.75|332.55|332.7|332.5|3
1643336080000|2022-01-28 02:14:40|332.65||332.7||332.7||332.65||4
1643336090000|2022-01-28 02:14:50|332.65|332.55|332.75|332.55|332.75|332.6|332.65|332.55|4
1643336100000|2022-01-28 02:15:00|332.8|332.6|332.75|332.55|332.8|332.65|332.75|332.55|3
1643336110000|2022-01-28 02:15:10||332.6||332.6||332.6||332.55|1
1643336120000|2022-01-28 02:15:20|332.7|332.55|332.7|332.55|332.7|332.6|332.7|332.55|0
1643336130000|2022-01-28 02:15:30|332.65|332.5|332.65|332.5|332.7|332.55|332.65|332.5|5
1643336140000|2022-01-28 02:15:40|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|5
1643336150000|2022-01-28 02:15:50|332.6|332.45|332.6|332.45|332.65|332.45|332.6|332.45|8
1643336160000|2022-01-28 02:16:00||332.4||332.45||332.45||332.4|18
1643336170000|2022-01-28 02:16:10|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|3
1643336180000|2022-01-28 02:16:20|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|3
1643336190000|2022-01-28 02:16:30|332.65|332.5|332.6|332.45|332.7|332.55|332.6|332.45|13
1643336200000|2022-01-28 02:16:40|||||||||1
1643336210000|2022-01-28 02:16:50|332.65|332.5|332.65|332.5|332.7|332.5|332.65|332.5|4
1643336220000|2022-01-28 02:17:00|332.7|332.55|332.7|332.55|332.75|332.55|332.65|332.5|4
1643336230000|2022-01-28 02:17:10|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.55|7
1643336240000|2022-01-28 02:17:20|332.65|332.5|332.65|332.45|332.65|332.5|332.6|332.45|5
1643336250000|2022-01-28 02:17:30|332.6|332.5|332.6|332.45|332.7|332.5|332.6|332.45|3
1643336270000|2022-01-28 02:17:50|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|5
1643336280000|2022-01-28 02:18:00|332.7||332.7||332.7||332.7||5
1643336290000|2022-01-28 02:18:10||332.55||332.55||332.55||332.55|1
1643336310000|2022-01-28 02:18:30|332.75|332.6|332.75|332.55|332.8|332.6|332.7|332.55|10
1643336320000|2022-01-28 02:18:40|332.7|332.6|332.7|332.55|332.8|332.6|332.7|332.55|6
1643336330000|2022-01-28 02:18:50|332.75||332.75||332.75||332.75||5
1643336340000|2022-01-28 02:19:00||332.6||332.6||332.6||332.55|3
1643336350000|2022-01-28 02:19:10|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|1
1643336360000|2022-01-28 02:19:20|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|2
1643336370000|2022-01-28 02:19:30|332.75|332.55|332.65|332.5|332.75|332.55|332.65|332.5|4
1643336380000|2022-01-28 02:19:40|332.6|332.45|332.65|332.45|332.7|332.5|332.6|332.45|6
1643336390000|2022-01-28 02:19:50|332.6||332.6||332.6||332.6||1
1643336400000|2022-01-28 02:20:00|332.65|332.5|332.6|332.45|332.7|332.5|332.6|332.45|7
1643336410000|2022-01-28 02:20:10|332.65|332.5|332.65|332.45|332.65|332.5|332.65|332.45|2
1643336420000|2022-01-28 02:20:20|332.6|332.5|332.65|332.5|332.65|332.5|332.6|332.45|0
1643336430000|2022-01-28 02:20:30|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|2
1643336440000|2022-01-28 02:20:40|332.7|332.55|332.7|332.5|332.7|332.55|332.7|332.5|3
1643336450000|2022-01-28 02:20:50|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.5|0
1643336460000|2022-01-28 02:21:00|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.5|3
1643336470000|2022-01-28 02:21:10|332.65|332.55|332.65|332.5|332.65|332.55|332.65|332.5|4
1643336480000|2022-01-28 02:21:20|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|3
1643336490000|2022-01-28 02:21:30||332.5||332.5||332.5||332.5|6
1643336500000|2022-01-28 02:21:40|332.65|332.45|332.6|332.45|332.7|332.45|332.6|332.45|3
1643336510000|2022-01-28 02:21:50|||||||||2
1643336520000|2022-01-28 02:22:00|||||||||4
1643336530000|2022-01-28 02:22:10|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|24
1643336540000|2022-01-28 02:22:20|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.5|18
1643336550000|2022-01-28 02:22:30|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.55|4
1643336570000|2022-01-28 02:22:50|||||||||3
1643336580000|2022-01-28 02:23:00|332.75|332.6|332.8|332.6|332.8|332.65|332.75|332.6|16
1643336590000|2022-01-28 02:23:10|332.75|332.65|332.8|332.65|332.8|332.65|332.75|332.6|1
1643336600000|2022-01-28 02:23:20|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|4
1643336610000|2022-01-28 02:23:30||332.65||332.7||332.7||332.65|4
1643336620000|2022-01-28 02:23:40|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|5
1643336630000|2022-01-28 02:23:50|332.95|332.8|332.95|332.75|332.95|332.8|332.9|332.75|6
1643336640000|2022-01-28 02:24:00|332.9|332.8|332.95|332.75|333|332.85|332.9|332.75|8
1643336650000|2022-01-28 02:24:10|332.9||332.95||332.95||332.9||4
1643336660000|2022-01-28 02:24:20|333|332.8|333|332.8|333|332.8|332.95|332.8|6
1643336670000|2022-01-28 02:24:30|332.95|332.85|333|332.8|333|332.85|332.95|332.8|4
1643336680000|2022-01-28 02:24:40|332.95||332.95||333||332.95||31
1643336690000|2022-01-28 02:24:50|333|332.85|332.95|332.8|333|332.85|332.95|332.8|1
1643336700000|2022-01-28 02:25:00|333|332.85|333|332.85|333|332.85|333|332.85|8
1643336710000|2022-01-28 02:25:10|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.75|3
1643336720000|2022-01-28 02:25:20|333|332.85|333|332.8|333|332.85|332.95|332.8|13
1643336730000|2022-01-28 02:25:30|332.95||332.95||333||332.95||2
1643336740000|2022-01-28 02:25:40|333|332.75|332.9|332.75|333|332.75|332.9|332.75|0
1643336750000|2022-01-28 02:25:50|332.95|332.7|332.9|332.75|332.95|332.75|332.9|332.7|0
1643336760000|2022-01-28 02:26:00|332.85|332.7|332.8|332.65|332.9|332.7|332.8|332.65|10
1643336770000|2022-01-28 02:26:10|332.85|332.7|332.9|332.7|332.9|332.7|332.85|332.7|6
1643336780000|2022-01-28 02:26:20|332.95|332.75|332.95|332.75|332.95|332.8|332.95|332.75|1
1643336790000|2022-01-28 02:26:30|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|3
1643336800000|2022-01-28 02:26:40||332.75||332.7||332.75||332.7|1
1643336810000|2022-01-28 02:26:50|332.85|332.75|332.9|332.75|332.9|332.75|332.85|332.75|16
1643336820000|2022-01-28 02:27:00||332.7||332.75||332.75||332.7|5
1643336830000|2022-01-28 02:27:10|332.95|332.8|332.95|332.8|333|332.8|332.95|332.8|2
1643336840000|2022-01-28 02:27:20|333|332.85|333|332.85|333|332.85|333|332.85|3
1643336850000|2022-01-28 02:27:30|333.05||333||333.05||333||6
1643336860000|2022-01-28 02:27:40|333.05||333.05||333.05||333.05||4
1643336870000|2022-01-28 02:27:50|333.1|332.9|333.05|332.85|333.1|332.9|333.05|332.85|5
1643336880000|2022-01-28 02:28:00|333|332.8|333.05|332.85|333.05|332.85|333|332.8|1
1643336890000|2022-01-28 02:28:10||332.9||332.85||332.9||332.85|0
1643336900000|2022-01-28 02:28:20|333|332.9|333.05|332.85|333.05|332.9|333|332.85|2
1643336910000|2022-01-28 02:28:30|333|332.8|333|332.85|333|332.85|333|332.8|3
1643336920000|2022-01-28 02:28:40||332.8||332.85||332.85||332.8|3
1643336930000|2022-01-28 02:28:50|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|1
1643336940000|2022-01-28 02:29:00|332.95|332.8|332.95|332.75|332.95|332.8|332.9|332.75|5
1643336950000|2022-01-28 02:29:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1643336960000|2022-01-28 02:29:20|332.95|332.75|332.95|332.75|332.95|332.8|332.95|332.75|9
1643336970000|2022-01-28 02:29:30|332.9|332.7|332.9|332.75|332.9|332.75|332.9|332.7|0
1643336980000|2022-01-28 02:29:40|332.85|332.7|332.85|332.7|332.9|332.75|332.85|332.7|1
1643336990000|2022-01-28 02:29:50|332.9|332.65|332.85|332.7|332.9|332.7|332.85|332.65|7
1643337000000|2022-01-28 02:30:00|332.9|332.65|332.9|332.7|332.9|332.7|332.85|332.65|13
1643337010000|2022-01-28 02:30:10|332.85|332.75|332.9|332.75|332.9|332.75|332.85|332.75|1
1643337020000|2022-01-28 02:30:20|||||||||3
1643337040000|2022-01-28 02:30:40|||||||||1
1643337050000|2022-01-28 02:30:50||332.7||332.7||332.7||332.7|6
1643337060000|2022-01-28 02:31:00|332.85|332.65|332.85|332.7|332.85|332.7|332.85|332.65|3
1643337070000|2022-01-28 02:31:10|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|2
1643337090000|2022-01-28 02:31:30|332.85|332.6|332.8|332.6|332.85|332.6|332.75|332.6|25
1643337100000|2022-01-28 02:31:40|332.75||332.8||332.8||332.75||1
1643337110000|2022-01-28 02:31:50|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|2
1643337120000|2022-01-28 02:32:00|332.75|332.65|332.75|332.6|332.8|332.65|332.75|332.6|5
1643337130000|2022-01-28 02:32:10|332.8||332.75||332.8||332.75||1
1643337140000|2022-01-28 02:32:20|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|2
1643337150000|2022-01-28 02:32:30|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|18
1643337170000|2022-01-28 02:32:50|332.85|332.7|332.85|332.7|332.85|332.7|332.8|332.7|5
1643337180000|2022-01-28 02:33:00|332.8|332.65|332.85|332.7|332.85|332.7|332.8|332.65|6
1643337190000|2022-01-28 02:33:10|||||||||2
1643337200000|2022-01-28 02:33:20|332.9|332.65|332.75|332.6|332.9|332.65|332.75|332.6|12
1643337210000|2022-01-28 02:33:30|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|7
1643337220000|2022-01-28 02:33:40|332.75|332.6|332.75|332.6|332.8|332.6|332.75|332.6|3
1643337230000|2022-01-28 02:33:50||332.55||332.55||332.55||332.55|3
1643337240000|2022-01-28 02:34:00|332.7||332.75||332.75||332.7||4
1643337250000|2022-01-28 02:34:10||332.6||332.55||332.6||332.55|0
1643337260000|2022-01-28 02:34:20||332.6||332.6||332.6||332.55|5
1643337270000|2022-01-28 02:34:30|||||||||1
1643337290000|2022-01-28 02:34:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|8
1643337300000|2022-01-28 02:35:00|332.75||332.75||332.75||332.7||16
1643337310000|2022-01-28 02:35:10|332.7|332.5|332.65|332.5|332.7|332.5|332.65|332.45|7
1643337320000|2022-01-28 02:35:20||332.45||332.5||332.5||332.45|0
1643337330000|2022-01-28 02:35:30|332.6|332.45|332.6|332.45|332.65|332.5|332.6|332.45|1
1643337340000|2022-01-28 02:35:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|10
1643337360000|2022-01-28 02:36:00|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|3
1643337380000|2022-01-28 02:36:20|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|18
1643337390000|2022-01-28 02:36:30||332.45||332.5||332.5||332.45|1
1643337410000|2022-01-28 02:36:50|||||||||1
1643337420000|2022-01-28 02:37:00|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|6
1643337430000|2022-01-28 02:37:10|||||||||5
1643337440000|2022-01-28 02:37:20|||||||||6
1643337450000|2022-01-28 02:37:30|||||||||1
1643337460000|2022-01-28 02:37:40|||||||||3
1643337470000|2022-01-28 02:37:50|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|5
1643337480000|2022-01-28 02:38:00|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|12
1643337490000|2022-01-28 02:38:10||332.55||332.6||332.6||332.55|4
1643337500000|2022-01-28 02:38:20|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|2
1643337510000|2022-01-28 02:38:30|332.75|332.6|332.75|332.55|332.75|332.6|332.7|332.55|1
1643337520000|2022-01-28 02:38:40|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.55|9
1643337530000|2022-01-28 02:38:50||332.6||332.6||332.6||332.55|1
1643337540000|2022-01-28 02:39:00|332.7|332.55|332.7|332.5|332.75|332.6|332.7|332.5|2
1643337550000|2022-01-28 02:39:10|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.55|6
1643337570000|2022-01-28 02:39:30|332.65|332.5|332.75|332.6|332.75|332.6|332.65|332.5|11
1643337580000|2022-01-28 02:39:40|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|8
1643337590000|2022-01-28 02:39:50|332.8|332.55|332.7|332.5|332.8|332.55|332.65|332.5|7
1643337600000|2022-01-28 02:40:00|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.55|4
1643337610000|2022-01-28 02:40:10||332.5||332.55||332.55||332.5|2
1643337630000|2022-01-28 02:40:30|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.5|7
1643337640000|2022-01-28 02:40:40|332.65|332.45|332.65|332.5|332.7|332.5|332.6|332.45|7
1643337650000|2022-01-28 02:40:50|332.7||332.65||332.7||332.65||8
1643337660000|2022-01-28 02:41:00|332.7||332.65||332.7||332.65||5
1643337670000|2022-01-28 02:41:10|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|5
1643337680000|2022-01-28 02:41:20|||||||||1
1643337690000|2022-01-28 02:41:30|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|21
1643337700000|2022-01-28 02:41:40|332.6|332.45|332.65|332.45|332.65|332.5|332.6|332.45|1
1643337710000|2022-01-28 02:41:50|332.6|332.5|332.65|332.5|332.65|332.5|332.6|332.45|0
1643337720000|2022-01-28 02:42:00||332.45||332.5||332.5||332.45|12
1643337730000|2022-01-28 02:42:10|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|10
1643337740000|2022-01-28 02:42:20|||||||||1
1643337750000|2022-01-28 02:42:30|||||||||2
1643337760000|2022-01-28 02:42:40|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|10
1643337770000|2022-01-28 02:42:50|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|6
1643337780000|2022-01-28 02:43:00|332.7|332.55|332.7|332.5|332.7|332.55|332.7|332.5|11
1643337790000|2022-01-28 02:43:10|332.65||332.65||332.65||332.65||0
1643337800000|2022-01-28 02:43:20|||||||||1
1643337810000|2022-01-28 02:43:30|||||||||1
1643337820000|2022-01-28 02:43:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|4
1643337830000|2022-01-28 02:43:50|332.65|332.5|332.65|332.45|332.65|332.5|332.65|332.45|4
1643337840000|2022-01-28 02:44:00|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|3
1643337850000|2022-01-28 02:44:10||332.45||332.4||332.45||332.4|1
1643337860000|2022-01-28 02:44:20|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|2
1643337870000|2022-01-28 02:44:30|332.7|332.45|332.65|332.5|332.7|332.5|332.65|332.4|6
1643337880000|2022-01-28 02:44:40||332.45||332.45||332.45||332.45|4
1643337890000|2022-01-28 02:44:50||332.5||332.5||332.5||332.5|0
1643337900000|2022-01-28 02:45:00|332.6|332.45|332.65|332.45|332.65|332.5|332.6|332.45|9
1643337910000|2022-01-28 02:45:10|332.6|332.5|332.65|332.5|332.65|332.5|332.6|332.45|1
1643337920000|2022-01-28 02:45:20|332.7|332.55|332.7|332.55|332.75|332.6|332.7|332.55|12
1643337930000|2022-01-28 02:45:30|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.5|7
1643337940000|2022-01-28 02:45:40|332.65|332.45|332.65|332.45|332.7|332.45|332.65|332.45|4
1643337950000|2022-01-28 02:45:50||332.5||332.5||332.5||332.45|2
1643337960000|2022-01-28 02:46:00|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|17
1643337970000|2022-01-28 02:46:10|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|4
1643337980000|2022-01-28 02:46:20|332.55|332.4|332.5|332.35|332.55|332.4|332.5|332.35|11
1643337990000|2022-01-28 02:46:30|332.55|332.4|332.6|332.4|332.6|332.45|332.55|332.4|16
1643338000000|2022-01-28 02:46:40|332.55||332.55||332.55||332.55||1
1643338010000|2022-01-28 02:46:50|332.5|332.35|332.55|332.35|332.55|332.4|332.5|332.35|8
1643338020000|2022-01-28 02:47:00|332.5|332.4|332.55|332.4|332.6|332.45|332.5|332.4|11
1643338030000|2022-01-28 02:47:10|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|3
1643338040000|2022-01-28 02:47:20|||||||||4
1643338050000|2022-01-28 02:47:30|||||||||1
1643338060000|2022-01-28 02:47:40||332.4||332.4||332.4||332.4|6
1643338070000|2022-01-28 02:47:50|332.55|332.45|332.6|332.45|332.6|332.45|332.55|332.45|9
1643338080000|2022-01-28 02:48:00|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|5
1643338090000|2022-01-28 02:48:10|||||||||2
1643338100000|2022-01-28 02:48:20|332.65|332.5|332.65|332.45|332.65|332.5|332.65|332.45|18
1643338110000|2022-01-28 02:48:30|332.6|332.5|332.6|332.45|332.6|332.5|332.6|332.45|9
1643338120000|2022-01-28 02:48:40|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.35|14
1643338130000|2022-01-28 02:48:50|||||||||5
1643338140000|2022-01-28 02:49:00|332.6|332.45|332.7|332.5|332.7|332.5|332.6|332.4|18
1643338150000|2022-01-28 02:49:10|332.65||332.7||332.7||332.65||2
1643338160000|2022-01-28 02:49:20|332.65|332.55|332.7|332.55|332.75|332.6|332.65|332.55|22
1643338170000|2022-01-28 02:49:30|||||||||2
1643338180000|2022-01-28 02:49:40|332.75|332.6|332.75|332.6|332.8|332.6|332.75|332.6|2
1643338190000|2022-01-28 02:49:50|||||||||6
1643338200000|2022-01-28 02:50:00|||||||||18
1643338210000|2022-01-28 02:50:10|332.7|332.55|332.65|332.45|332.7|332.55|332.6|332.45|31
1643338220000|2022-01-28 02:50:20|332.7|332.5|332.7|332.5|332.7|332.5|332.65|332.5|22
1643338230000|2022-01-28 02:50:30|332.65||332.65||332.7||332.65||0
1643338240000|2022-01-28 02:50:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|3
1643338250000|2022-01-28 02:50:50|||||||||1
1643338260000|2022-01-28 02:51:00|332.75||332.75||332.75||332.7||21
1643338270000|2022-01-28 02:51:10||332.6||332.6||332.6||332.6|2
1643338280000|2022-01-28 02:51:20|332.7|332.55|332.75|332.55|332.75|332.6|332.7|332.55|16
1643338290000|2022-01-28 02:51:30|332.7||332.7||332.75||332.7||2
1643338300000|2022-01-28 02:51:40|||||||||2
1643338310000|2022-01-28 02:51:50||332.5||332.55||332.55||332.5|31
1643338320000|2022-01-28 02:52:00|||||||||3
1643338330000|2022-01-28 02:52:10||332.5||332.5||332.55||332.5|2
1643338340000|2022-01-28 02:52:20||332.55||332.55||332.55||332.5|0
1643338350000|2022-01-28 02:52:30||332.5||332.55||332.55||332.5|7
1643338360000|2022-01-28 02:52:40|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|13
1643338370000|2022-01-28 02:52:50|332.8|332.65|332.85|332.65|332.85|332.7|332.8|332.65|17
1643338380000|2022-01-28 02:53:00|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|6
1643338390000|2022-01-28 02:53:10|332.75|332.65|332.7|332.55|332.75|332.65|332.7|332.55|1
1643338400000|2022-01-28 02:53:20|332.75|332.6|332.75|332.55|332.75|332.6|332.75|332.55|4
1643338410000|2022-01-28 02:53:30|332.8|332.6|332.75|332.6|332.8|332.6|332.75|332.6|5
1643338420000|2022-01-28 02:53:40||332.55||332.6||332.6||332.55|5
1643338430000|2022-01-28 02:53:50||332.55||332.55||332.55||332.55|28
1643338440000|2022-01-28 02:54:00|332.7|332.6|332.75|332.6|332.75|332.6|332.7|332.55|4
1643338450000|2022-01-28 02:54:10|332.8||332.8||332.8||332.8||7
1643338460000|2022-01-28 02:54:20|332.75|332.55|332.7|332.55|332.8|332.55|332.7|332.55|5
1643338480000|2022-01-28 02:54:40|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|11
1643338490000|2022-01-28 02:54:50||332.6||332.6||332.6||332.6|6
1643338500000|2022-01-28 02:55:00|332.75|332.65|332.7|332.55|332.75|332.65|332.7|332.5|7
1643338510000|2022-01-28 02:55:10|||||||||4
1643338520000|2022-01-28 02:55:20|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.55|4
1643338530000|2022-01-28 02:55:30|||||||||2
1643338540000|2022-01-28 02:55:40|||||||||1
1643338560000|2022-01-28 02:56:00|332.75|332.6|332.65|332.5|332.75|332.6|332.65|332.5|17
1643338570000|2022-01-28 02:56:10|332.6|332.45|332.65|332.5|332.65|332.5|332.55|332.4|45
1643338580000|2022-01-28 02:56:20|332.7||332.65||332.7||332.65||2
1643338590000|2022-01-28 02:56:30|||||||||1
1643338600000|2022-01-28 02:56:40|332.7|332.55|332.7|332.55|332.75|332.6|332.7|332.55|13
1643338610000|2022-01-28 02:56:50|332.75|332.6|332.75|332.55|332.75|332.6|332.7|332.55|7
1643338620000|2022-01-28 02:57:00||332.6||332.6||332.6||332.55|2
1643338630000|2022-01-28 02:57:10|332.85|332.65|332.85|332.7|332.9|332.75|332.8|332.65|16
1643338640000|2022-01-28 02:57:20||332.65||332.65||332.65||332.65|3
1643338650000|2022-01-28 02:57:30|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|3
1643338660000|2022-01-28 02:57:40||332.7||332.65||332.7||332.65|4
1643338670000|2022-01-28 02:57:50||332.7||332.7||332.7||332.7|3
1643338680000|2022-01-28 02:58:00|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|5
1643338690000|2022-01-28 02:58:10|332.85|332.7|332.85|332.7|332.9|332.7|332.85|332.7|3
1643338700000|2022-01-28 02:58:20|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|1
1643338710000|2022-01-28 02:58:30|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|17
1643338720000|2022-01-28 02:58:40|332.95||332.95||332.95||332.95||4
1643338730000|2022-01-28 02:58:50|333|332.8|332.95|332.8|333|332.85|332.95|332.8|5
1643338740000|2022-01-28 02:59:00|333|332.85|333|332.85|333|332.85|333|332.8|8
1643338750000|2022-01-28 02:59:10|||||||||2
1643338760000|2022-01-28 02:59:20|333.05|332.8|333.05|332.9|333.05|332.9|333|332.8|24
1643338770000|2022-01-28 02:59:30|333.1|332.95|333.1|332.9|333.1|332.95|333.05|332.9|27
1643338780000|2022-01-28 02:59:40|333.05|332.95|333.15|333|333.2|333.05|333.05|332.95|28
1643338790000|2022-01-28 02:59:50|333.2|333.05|333.25|333.05|333.25|333.1|333.2|333.05|12
1643338800000|2022-01-28 03:00:00|333.2||333.2||333.25||333.2||10
1643338810000|2022-01-28 03:00:10|333.15|333|333.2|333.05|333.2|333.05|333.15|333|3
1643338820000|2022-01-28 03:00:20|333.25|333.1|333.2|333.05|333.25|333.1|333.15|333|1
1643338830000|2022-01-28 03:00:30|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|3
1643338840000|2022-01-28 03:00:40||333.05||333.1||333.1||333.05|41
1643338860000|2022-01-28 03:01:00|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.1|18
1643338870000|2022-01-28 03:01:10|||||||||2
1643338880000|2022-01-28 03:01:20|||||||||3
1643338890000|2022-01-28 03:01:30|333.2|333|333.2|333|333.2|333|333.2|333|6
1643338900000|2022-01-28 03:01:40|333.15||333.15||333.15||333.15||5
1643338920000|2022-01-28 03:02:00|333.2|333.05|333.25|333.1|333.3|333.1|333.2|333.05|16
1643338930000|2022-01-28 03:02:10|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.15|1
1643338940000|2022-01-28 03:02:20|333.3||333.35||333.35||333.3||2
1643338950000|2022-01-28 03:02:30||333.2||333.2||333.2||333.15|12
1643338960000|2022-01-28 03:02:40|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|3
1643338970000|2022-01-28 03:02:50||333.1||333.1||333.1||333.1|2
1643338990000|2022-01-28 03:03:10|333.25||333.25||333.25||333.25||1
1643339000000|2022-01-28 03:03:20|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|3
1643339020000|2022-01-28 03:03:40|||||||||3
1643339030000|2022-01-28 03:03:50|||||||||2
1643339040000|2022-01-28 03:04:00|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|4
1643339050000|2022-01-28 03:04:10|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|8
1643339060000|2022-01-28 03:04:20|333.25||333.25||333.3||333.25||3
1643339080000|2022-01-28 03:04:40|||||||||3
1643339100000|2022-01-28 03:05:00|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|13
1643339110000|2022-01-28 03:05:10|333.3|333.1|333.15|333|333.3|333.15|333.15|333|21
1643339120000|2022-01-28 03:05:20|||||||||1
1643339130000|2022-01-28 03:05:30|||||||||7
1643339140000|2022-01-28 03:05:40|333.1|332.95|333.05|332.9|333.1|332.95|333.05|332.9|9
1643339150000|2022-01-28 03:05:50|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|19
1643339160000|2022-01-28 03:06:00|333.15|333|333.15|333|333.15|333|333.15|333|2
1643339170000|2022-01-28 03:06:10|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|3
1643339180000|2022-01-28 03:06:20|333.15|333|333.15|332.95|333.2|333|333.1|332.95|5
1643339190000|2022-01-28 03:06:30|333.1|332.9|333.1|332.9|333.1|332.9|333.05|332.9|10
1643339200000|2022-01-28 03:06:40|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.95|1
1643339210000|2022-01-28 03:06:50|333.1|333|333.1|332.95|333.1|333|333.1|332.95|0
1643339220000|2022-01-28 03:07:00|333.15|333|333.15|333|333.15|333|333.15|333|3
1643339230000|2022-01-28 03:07:10|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|1
1643339240000|2022-01-28 03:07:20|333.15||333.1||333.15||333.1||1
1643339250000|2022-01-28 03:07:30|||||||||1
1643339260000|2022-01-28 03:07:40||332.9||332.9||332.9||332.9|1
1643339270000|2022-01-28 03:07:50|333.05||333.05||333.1||333.05||0
1643339280000|2022-01-28 03:08:00|333.1|332.95|333.05|332.9|333.15|332.95|333.05|332.9|6
1643339290000|2022-01-28 03:08:10|333.1||333.1||333.1||333.05||0
1643339300000|2022-01-28 03:08:20|333.05|332.95|333.1|332.9|333.1|332.95|333.05|332.9|3
1643339310000|2022-01-28 03:08:30|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|5
1643339320000|2022-01-28 03:08:40||332.95||332.9||332.95||332.9|1
1643339330000|2022-01-28 03:08:50|333.05|332.95|333.05|332.9|333.05|332.95|333.05|332.9|3
1643339340000|2022-01-28 03:09:00|333.1||333.1||333.1||333.1||1
1643339350000|2022-01-28 03:09:10|333.15|332.95|333.15|333|333.15|333|333.15|332.95|6
1643339360000|2022-01-28 03:09:20|333.1|332.95|333.15|332.95|333.15|332.95|333.1|332.95|18
1643339370000|2022-01-28 03:09:30|333.1|333|333.15|332.95|333.15|333|333.1|332.95|4
1643339380000|2022-01-28 03:09:40|333.2|333|333.15|333|333.2|333|333.15|332.95|11
1643339390000|2022-01-28 03:09:50|333.2|333.05|333.25|333.05|333.25|333.05|333.15|333.05|1
1643339400000|2022-01-28 03:10:00|333.3|333.1|333.25|333.1|333.3|333.15|333.25|333.05|21
1643339420000|2022-01-28 03:10:20|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|6
1643339430000|2022-01-28 03:10:30|||||||||2
1643339450000|2022-01-28 03:10:50||333||333.05||333.05||333|1
1643339460000|2022-01-28 03:11:00|333.15|333|333.15|333|333.15|333|333.1|332.95|17
1643339470000|2022-01-28 03:11:10||332.95||333||333||332.95|4
1643339480000|2022-01-28 03:11:20|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|6
1643339490000|2022-01-28 03:11:30|333.15|333|333.1|332.95|333.15|333|333.1|332.95|3
1643339510000|2022-01-28 03:11:50|333.15|333|333.2|333|333.2|333|333.15|333|10
1643339520000|2022-01-28 03:12:00|333.25|333.05|333.2|333|333.25|333.05|333.15|333|8
1643339530000|2022-01-28 03:12:10|333.15||333.15||333.2||333.15||0
1643339540000|2022-01-28 03:12:20|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|2
1643339550000|2022-01-28 03:12:30|333.15|333|333.15|333|333.15|333|333.15|333|8
1643339560000|2022-01-28 03:12:40|333.1|332.95|333.15|333|333.15|333|333.1|332.95|8
1643339580000|2022-01-28 03:13:00|333.1|332.95|333.15|332.95|333.15|332.95|333.1|332.95|8
1643339590000|2022-01-28 03:13:10|333.1||333.15||333.15||333.1||0
1643339600000|2022-01-28 03:13:20|333.1||333.15||333.15||333.1||0
1643339610000|2022-01-28 03:13:30|333.1||333.1||333.1||333.1||3
1643339620000|2022-01-28 03:13:40|333.05|332.9|333.1|332.9|333.1|332.9|333.05|332.9|2
1643339630000|2022-01-28 03:13:50|333.05|332.85|333|332.85|333.1|332.9|332.95|332.8|3
1643339640000|2022-01-28 03:14:00|333.05||333||333.05||333||6
1643339650000|2022-01-28 03:14:10|332.95|332.8|333|332.8|333|332.8|332.95|332.75|3
1643339660000|2022-01-28 03:14:20|332.95|332.75|332.95|332.8|333|332.8|332.95|332.75|4
1643339670000|2022-01-28 03:14:30||332.75||332.75||332.8||332.75|0
1643339680000|2022-01-28 03:14:40|332.9||332.95||332.95||332.9||6
1643339690000|2022-01-28 03:14:50|332.9|332.8|333.1|332.9|333.1|332.9|332.9|332.8|12
1643339700000|2022-01-28 03:15:00|333.05|332.95|333.05|332.9|333.1|332.95|333.05|332.85|9
1643339710000|2022-01-28 03:15:10|333|332.85|333.05|332.85|333.05|332.85|333|332.85|1
1643339720000|2022-01-28 03:15:20|333|332.9|333.05|332.85|333.05|332.9|333|332.85|2
1643339730000|2022-01-28 03:15:30|333|332.8|332.95|332.8|333|332.8|332.95|332.8|2
1643339740000|2022-01-28 03:15:40|333|332.85|333|332.85|333|332.85|333|332.85|2
1643339750000|2022-01-28 03:15:50|332.95|332.8|332.95|332.8|333|332.85|332.95|332.8|1
1643339760000|2022-01-28 03:16:00|333|332.85|333|332.85|333.05|332.85|333|332.8|4
1643339770000|2022-01-28 03:16:10||332.8||332.8||332.8||332.8|1
1643339780000|2022-01-28 03:16:20|332.95|332.85|332.9|332.75|332.95|332.85|332.9|332.75|10
1643339790000|2022-01-28 03:16:30|||||||||5
1643339800000|2022-01-28 03:16:40|332.85|332.7|332.85|332.7|332.85|332.75|332.85|332.7|4
1643339810000|2022-01-28 03:16:50|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|6
1643339820000|2022-01-28 03:17:00|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|12
1643339830000|2022-01-28 03:17:10|332.85|332.7|332.85|332.7|332.85|332.75|332.85|332.7|2
1643339850000|2022-01-28 03:17:30|332.9||332.85||332.9||332.85||6
1643339880000|2022-01-28 03:18:00|332.8|332.65|332.85|332.65|332.85|332.65|332.8|332.65|4
1643339890000|2022-01-28 03:18:10|332.8||332.8||332.85||332.8||10
1643339900000|2022-01-28 03:18:20|332.85|332.6|332.8|332.6|332.85|332.6|332.75|332.6|4
1643339910000|2022-01-28 03:18:30|332.75|332.65|332.75|332.55|332.8|332.65|332.7|332.55|1
1643339920000|2022-01-28 03:18:40||332.6||332.6||332.6||332.6|1
1643339930000|2022-01-28 03:18:50|332.8|332.65|332.8|332.6|332.8|332.65|332.75|332.55|10
1643339940000|2022-01-28 03:19:00|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|0
1643339950000|2022-01-28 03:19:10|332.75||332.75||332.75||332.75||4
1643339960000|2022-01-28 03:19:20|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|6
1643339970000|2022-01-28 03:19:30|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.6|4
1643339990000|2022-01-28 03:19:50|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|2
1643340000000|2022-01-28 03:20:00|332.8|332.65|332.9|332.7|332.9|332.7|332.8|332.65|5
1643340010000|2022-01-28 03:20:10|332.85|332.75|332.9|332.7|332.9|332.75|332.85|332.7|4
1643340030000|2022-01-28 03:20:30|332.85|332.75|332.9|332.75|332.9|332.75|332.85|332.75|2
1643340040000|2022-01-28 03:20:40|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.7|16
1643340050000|2022-01-28 03:20:50|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|1
1643340060000|2022-01-28 03:21:00|332.9|332.75|332.85|332.7|332.95|332.75|332.85|332.7|11
1643340070000|2022-01-28 03:21:10|332.8|332.65|332.85|332.65|332.85|332.65|332.8|332.65|5
1643340080000|2022-01-28 03:21:20||332.7||332.7||332.7||332.7|0
1643340090000|2022-01-28 03:21:30|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|3
1643340100000|2022-01-28 03:21:40|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|5
1643340110000|2022-01-28 03:21:50|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|7
1643340120000|2022-01-28 03:22:00|||||||||1
1643340130000|2022-01-28 03:22:10|||||||||3
1643340140000|2022-01-28 03:22:20|332.85|332.7|332.85|332.65|332.85|332.7|332.85|332.65|4
1643340150000|2022-01-28 03:22:30|332.8|332.7|332.85|332.7|332.85|332.7|332.8|332.7|4
1643340160000|2022-01-28 03:22:40|||||||||3
1643340170000|2022-01-28 03:22:50|||||||||1
1643340180000|2022-01-28 03:23:00||332.65||332.7||332.7||332.65|5
1643340190000|2022-01-28 03:23:10|332.8|332.65|332.8|332.6|332.8|332.65|332.75|332.6|4
1643340210000|2022-01-28 03:23:30||332.65||332.6||332.65||332.6|1
1643340220000|2022-01-28 03:23:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|9
1643340240000|2022-01-28 03:24:00||332.5||332.55||332.55||332.5|0
1643340250000|2022-01-28 03:24:10||332.5||332.5||332.55||332.5|0
1643340260000|2022-01-28 03:24:20||332.55||332.5||332.55||332.5|3
1643340270000|2022-01-28 03:24:30|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.55|1
1643340280000|2022-01-28 03:24:40|332.65|332.5|332.65|332.5|332.65|332.55|332.65|332.5|13
1643340290000|2022-01-28 03:24:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.5|3
1643340300000|2022-01-28 03:25:00||332.5||332.55||332.55||332.5|1
1643340310000|2022-01-28 03:25:10|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|34
1643340320000|2022-01-28 03:25:20|332.85|332.65|332.8|332.65|332.85|332.65|332.8|332.65|2
1643340330000|2022-01-28 03:25:30|||||||||2
1643340340000|2022-01-28 03:25:40|332.75|332.6|332.85|332.7|332.9|332.7|332.75|332.6|15
1643340350000|2022-01-28 03:25:50|332.8|332.65|332.85|332.65|332.85|332.7|332.8|332.65|2
1643340360000|2022-01-28 03:26:00|332.8|332.6|332.75|332.55|332.8|332.6|332.75|332.55|4
1643340370000|2022-01-28 03:26:10|332.7|332.6|332.85|332.65|332.85|332.65|332.7|332.6|5
1643340380000|2022-01-28 03:26:20|332.8||332.85||332.85||332.8||2
1643340390000|2022-01-28 03:26:30|332.9|332.7|332.9|332.7|332.9|332.75|332.9|332.7|0
1643340400000|2022-01-28 03:26:40|332.85||332.9||332.9||332.85||0
1643340410000|2022-01-28 03:26:50|332.85||332.9||332.9||332.85||0
1643340420000|2022-01-28 03:27:00|332.85|332.65|332.8|332.6|332.85|332.65|332.75|332.55|7
1643340430000|2022-01-28 03:27:10|332.75|332.55|332.7|332.55|332.8|332.55|332.7|332.55|1
1643340440000|2022-01-28 03:27:20|||||||||2
1643340450000|2022-01-28 03:27:30||332.5||332.55||332.55||332.5|3
1643340460000|2022-01-28 03:27:40|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.5|5
1643340470000|2022-01-28 03:27:50||332.5||332.55||332.55||332.5|0
1643340480000|2022-01-28 03:28:00||332.5||332.5||332.55||332.5|0
1643340490000|2022-01-28 03:28:10|332.6|332.45|332.6|332.4|332.65|332.5|332.6|332.4|25
1643340500000|2022-01-28 03:28:20||332.45||332.45||332.45||332.4|10
1643340510000|2022-01-28 03:28:30|332.65|332.5|332.65|332.45|332.65|332.5|332.6|332.45|5
1643340520000|2022-01-28 03:28:40|||||||||1
1643340530000|2022-01-28 03:28:50|332.6|332.5|332.6|332.45|332.65|332.5|332.6|332.45|0
1643340540000|2022-01-28 03:29:00|||||||||1
1643340550000|2022-01-28 03:29:10|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|5
1643340560000|2022-01-28 03:29:20|332.75|332.5|332.65|332.5|332.75|332.5|332.65|332.45|8
1643340570000|2022-01-28 03:29:30|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|1
1643340580000|2022-01-28 03:29:40|||||||||1
1643340590000|2022-01-28 03:29:50|332.5|332.35|332.5|332.35|332.55|332.4|332.5|332.35|27
1643340600000|2022-01-28 03:30:00|332.55|332.4|332.65|332.45|332.65|332.45|332.55|332.35|2
1643340610000|2022-01-28 03:30:10||332.5||332.45||332.5||332.45|0
1643340620000|2022-01-28 03:30:20||332.5||332.5||332.5||332.5|3
1643340630000|2022-01-28 03:30:30|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|2
1643340640000|2022-01-28 03:30:40|332.75||332.75||332.75||332.7||1
1643340650000|2022-01-28 03:30:50|332.7|332.6|332.75|332.6|332.75|332.6|332.7|332.6|8
1643340670000|2022-01-28 03:31:10|332.8|332.65|332.8|332.65|332.85|332.65|332.8|332.65|8
1643340690000|2022-01-28 03:31:30|332.75|332.6|332.75|332.6|332.8|332.65|332.75|332.6|9
1643340700000|2022-01-28 03:31:40||332.55||332.6||332.6||332.55|2
1643340710000|2022-01-28 03:31:50|332.8||332.75||332.8||332.75||2
1643340720000|2022-01-28 03:32:00|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|2
1643340730000|2022-01-28 03:32:10|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|3
1643340740000|2022-01-28 03:32:20|332.85|332.6|332.8|332.65|332.85|332.65|332.8|332.6|0
1643340750000|2022-01-28 03:32:30|||||||||1
1643340760000|2022-01-28 03:32:40|332.75|332.6|332.7|332.5|332.85|332.7|332.7|332.5|18
1643340770000|2022-01-28 03:32:50|332.65|332.55|332.7|332.5|332.7|332.55|332.65|332.45|16
1643340780000|2022-01-28 03:33:00|332.65||332.65||332.7||332.65||1
1643340790000|2022-01-28 03:33:10|332.7|332.55|332.7|332.55|332.7|332.55|332.65|332.55|5
1643340800000|2022-01-28 03:33:20|332.75||332.75||332.75||332.75||0
1643340810000|2022-01-28 03:33:30|332.7|332.6|332.75|332.6|332.75|332.6|332.7|332.6|3
1643340820000|2022-01-28 03:33:40|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|3
1643340830000|2022-01-28 03:33:50|332.75|332.6|332.75|332.55|332.75|332.6|332.75|332.55|4
1643340840000|2022-01-28 03:34:00|332.7|332.5|332.75|332.55|332.75|332.6|332.7|332.5|4
1643340850000|2022-01-28 03:34:10|332.8|332.6|332.8|332.65|332.8|332.65|332.8|332.6|3
1643340860000|2022-01-28 03:34:20|332.75|332.6|332.75|332.6|332.75|332.6|332.7|332.55|3
1643340870000|2022-01-28 03:34:30||332.55||332.55||332.55||332.55|4
1643340880000|2022-01-28 03:34:40|332.8|332.6|332.8|332.6|332.8|332.6|332.75|332.55|6
1643340890000|2022-01-28 03:34:50|332.75|332.55|332.75|332.55|332.75|332.6|332.75|332.55|0
1643340900000|2022-01-28 03:35:00|||||||||1
1643340910000|2022-01-28 03:35:10|332.7|332.6|332.7|332.55|332.75|332.6|332.7|332.55|2
1643340920000|2022-01-28 03:35:20||332.5||332.55||332.55||332.5|1
1643340930000|2022-01-28 03:35:30||332.5||332.55||332.55||332.5|1
1643340940000|2022-01-28 03:35:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|1
1643340950000|2022-01-28 03:35:50|||||||||3
1643340960000|2022-01-28 03:36:00|332.7|332.45|332.65|332.45|332.7|332.5|332.65|332.45|1
1643340970000|2022-01-28 03:36:10||332.5||332.45||332.5||332.45|4
1643340980000|2022-01-28 03:36:20|332.6|332.5|332.65|332.5|332.65|332.5|332.6|332.5|2
1643340990000|2022-01-28 03:36:30|332.6|332.45|332.6|332.45|332.65|332.45|332.6|332.45|2
1643341000000|2022-01-28 03:36:40|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|2
1643341010000|2022-01-28 03:36:50||332.4||332.45||332.45||332.4|0
1643341030000|2022-01-28 03:37:10|332.55|332.4|332.6|332.4|332.6|332.4|332.55|332.4|3
1643341040000|2022-01-28 03:37:20|332.55||332.6||332.6||332.55||5
1643341050000|2022-01-28 03:37:30|332.55||332.55||332.55||332.55||1
1643341060000|2022-01-28 03:37:40|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.45|3
1643341070000|2022-01-28 03:37:50|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|3
1643341080000|2022-01-28 03:38:00|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.4|6
1643341090000|2022-01-28 03:38:10||332.4||332.45||332.45||332.4|0
1643341100000|2022-01-28 03:38:20||332.4||332.4||332.4||332.4|1
1643341110000|2022-01-28 03:38:30||332.45||332.4||332.45||332.4|0
1643341120000|2022-01-28 03:38:40||332.45||332.4||332.45||332.4|1
1643341130000|2022-01-28 03:38:50||332.45||332.45||332.45||332.45|0
1643341140000|2022-01-28 03:39:00|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.4|1
1643341150000|2022-01-28 03:39:10|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|8
1643341160000|2022-01-28 03:39:20|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.4|3
1643341180000|2022-01-28 03:39:40|||||||||1
1643341190000|2022-01-28 03:39:50|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|6
1643341200000|2022-01-28 03:40:00|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|6
1643341210000|2022-01-28 03:40:10|||||||||1
1643341220000|2022-01-28 03:40:20|332.55|332.4|332.55|332.35|332.55|332.4|332.5|332.35|9
1643341230000|2022-01-28 03:40:30|332.5|332.4|332.5|332.35|332.55|332.4|332.5|332.35|1
1643341240000|2022-01-28 03:40:40|||||||||1
1643341250000|2022-01-28 03:40:50|332.55||332.5||332.55||332.5||2
1643341260000|2022-01-28 03:41:00|332.45|332.3|332.5|332.3|332.5|332.3|332.45|332.3|2
1643341270000|2022-01-28 03:41:10|332.45|332.35|332.5|332.35|332.5|332.35|332.45|332.35|1
1643341280000|2022-01-28 03:41:20|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|6
1643341300000|2022-01-28 03:41:40|332.5|332.35|332.5|332.3|332.5|332.35|332.5|332.3|7
1643341310000|2022-01-28 03:41:50||332.35||332.35||332.35||332.3|4
1643341320000|2022-01-28 03:42:00|332.55|332.4|332.4|332.25|332.55|332.4|332.4|332.25|11
1643341330000|2022-01-28 03:42:10|332.45||332.4||332.45||332.4||0
1643341340000|2022-01-28 03:42:20|332.45||332.45||332.45||332.4||2
1643341350000|2022-01-28 03:42:30|332.4|332.2|332.4|332.25|332.45|332.25|332.35|332.2|26
1643341360000|2022-01-28 03:42:40||332.2||332.25||332.25||332.2|2
1643341370000|2022-01-28 03:42:50||332.2||332.2||332.2||332.2|0
1643341380000|2022-01-28 03:43:00||332.25||332.25||332.25||332.25|1
1643341390000|2022-01-28 03:43:10|332.45|332.3|332.4|332.2|332.45|332.3|332.4|332.2|16
1643341400000|2022-01-28 03:43:20|332.35|332.25|332.4|332.25|332.4|332.25|332.35|332.25|8
1643341410000|2022-01-28 03:43:30|332.45||332.45||332.45||332.4||1
1643341420000|2022-01-28 03:43:40|332.4|332.3|332.45|332.3|332.45|332.3|332.4|332.25|2
1643341430000|2022-01-28 03:43:50||332.25||332.25||332.25||332.25|1
1643341440000|2022-01-28 03:44:00|332.4|332.3|332.4|332.25|332.4|332.3|332.4|332.25|2
1643341450000|2022-01-28 03:44:10|332.45||332.4||332.45||332.4||1
1643341470000|2022-01-28 03:44:30|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|9
1643341480000|2022-01-28 03:44:40||332.3||332.35||332.35||332.3|0
1643341490000|2022-01-28 03:44:50|332.45|332.3|332.45|332.25|332.45|332.3|332.4|332.25|2
1643341500000|2022-01-28 03:45:00||332.3||332.3||332.3||332.3|1
1643341510000|2022-01-28 03:45:10||332.25||332.3||332.3||332.25|1
1643341520000|2022-01-28 03:45:20||332.25||332.25||332.3||332.25|1
1643341530000|2022-01-28 03:45:30|332.4||332.4||332.4||332.4||1
1643341550000|2022-01-28 03:45:50|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.2|1
1643341560000|2022-01-28 03:46:00||332.15||332.2||332.2||332.15|5
1643341570000|2022-01-28 03:46:10|332.4|332.15|332.4|332.25|332.4|332.25|332.35|332.15|11
1643341580000|2022-01-28 03:46:20|332.35|332.2|332.4|332.2|332.4|332.25|332.35|332.2|7
1643341590000|2022-01-28 03:46:30|332.35|332.25|332.4|332.2|332.4|332.25|332.35|332.2|6
1643341600000|2022-01-28 03:46:40|332.35||332.35||332.4||332.35||0
1643341610000|2022-01-28 03:46:50|332.4|332.15|332.35|332.15|332.4|332.15|332.35|332.15|3
1643341620000|2022-01-28 03:47:00|332.3|332.2|332.3|332.15|332.3|332.2|332.3|332.1|5
1643341630000|2022-01-28 03:47:10|332.25|332.1|332.25|332.1|332.25|332.15|332.25|332.1|0
1643341640000|2022-01-28 03:47:20|332.3|332.15|332.3|332.15|332.35|332.2|332.3|332.15|12
1643341650000|2022-01-28 03:47:30|||||||||1
1643341660000|2022-01-28 03:47:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|4
1643341670000|2022-01-28 03:47:50|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|7
1643341680000|2022-01-28 03:48:00||332.15||332.15||332.15||332.15|3
1643341690000|2022-01-28 03:48:10||332.2||332.15||332.2||332.15|1
1643341700000|2022-01-28 03:48:20|332.4|332.2|332.4|332.2|332.4|332.25|332.35|332.2|5
1643341710000|2022-01-28 03:48:30||332.25||332.25||332.25||332.25|0
1643341720000|2022-01-28 03:48:40|||||||||3
1643341730000|2022-01-28 03:48:50|||||||||1
1643341740000|2022-01-28 03:49:00|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.2|3
1643341750000|2022-01-28 03:49:10|332.35||332.4||332.4||332.35||3
1643341760000|2022-01-28 03:49:20|332.35|332.25|332.35|332.2|332.35|332.25|332.35|332.2|1
1643341770000|2022-01-28 03:49:30|332.3|332.15|332.3|332.15|332.35|332.15|332.25|332.1|8
1643341780000|2022-01-28 03:49:40|332.35|332.1|332.3|332.15|332.35|332.15|332.3|332.1|1
1643341790000|2022-01-28 03:49:50||332.1||332.15||332.15||332.1|1
1643341800000|2022-01-28 03:50:00|332.35|332.2|332.35|332.15|332.35|332.2|332.35|332.15|7
1643341810000|2022-01-28 03:50:10|332.3|332.2|332.25|332.1|332.3|332.2|332.25|332.1|8
1643341820000|2022-01-28 03:50:20|332.3|332.15|332.35|332.2|332.35|332.2|332.25|332.15|21
1643341830000|2022-01-28 03:50:30|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|14
1643341840000|2022-01-28 03:50:40|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|25
1643341850000|2022-01-28 03:50:50|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.05|1
1643341860000|2022-01-28 03:51:00|332.2|332.05|332.2|332|332.25|332.05|332.2|332|4
1643341870000|2022-01-28 03:51:10|332.15|331.95|332.15|331.95|332.15|332|332.1|331.95|25
1643341880000|2022-01-28 03:51:20||332||332||332||331.95|1
1643341890000|2022-01-28 03:51:30||331.95||331.95||331.95||331.95|5
1643341900000|2022-01-28 03:51:40|332.1|331.9|332|331.85|332.1|331.9|332|331.85|19
1643341910000|2022-01-28 03:51:50|332.05|331.9|332.1|331.95|332.1|331.95|332|331.9|11
1643341920000|2022-01-28 03:52:00|332.15|332|332.15|332|332.15|332|332.15|332|3
1643341930000|2022-01-28 03:52:10||331.95||332||332||331.95|0
1643341940000|2022-01-28 03:52:20|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|14
1643341950000|2022-01-28 03:52:30||332||332||332||332|0
1643341960000|2022-01-28 03:52:40|332.25|332.05|332.25|332.1|332.25|332.1|332.25|332.05|2
1643341970000|2022-01-28 03:52:50|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|3
1643341980000|2022-01-28 03:53:00|||||||||1
1643341990000|2022-01-28 03:53:10||332.05||332.1||332.1||332.05|6
1643342000000|2022-01-28 03:53:20|332.3||332.25||332.3||332.25||13
1643342010000|2022-01-28 03:53:30||332.05||332.1||332.1||332.05|14
1643342020000|2022-01-28 03:53:40|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|7
1643342030000|2022-01-28 03:53:50||332.1||332.15||332.15||332.1|2
1643342040000|2022-01-28 03:54:00|332.25|332.1|332.25|332.1|332.25|332.15|332.25|332.1|3
1643342050000|2022-01-28 03:54:10|332.2|332.05|332.25|332.05|332.25|332.05|332.2|332.05|2
1643342060000|2022-01-28 03:54:20|332.2|332|332.2|332|332.25|332.05|332.2|332|0
1643342070000|2022-01-28 03:54:30|332.15|331.95|332.2|332|332.2|332.05|332.1|331.95|3
1643342080000|2022-01-28 03:54:40||332.05||332||332.05||332|0
1643342090000|2022-01-28 03:54:50|332.25|332.05|332.25|332.1|332.25|332.1|332.25|332.05|5
1643342100000|2022-01-28 03:55:00||332.05||332.1||332.1||332.05|1
1643342110000|2022-01-28 03:55:10|||||||||5
1643342120000|2022-01-28 03:55:20|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332.05|1
1643342130000|2022-01-28 03:55:30||332||332.05||332.05||332|3
1643342140000|2022-01-28 03:55:40|||||||||2
1643342150000|2022-01-28 03:55:50||332||332||332||332|2
1643342160000|2022-01-28 03:56:00|332.15|332.05|332.25|332.1|332.25|332.1|332.15|332|8
1643342170000|2022-01-28 03:56:10|332.3||332.25||332.3||332.25||9
1643342190000|2022-01-28 03:56:30|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.1|3
1643342200000|2022-01-28 03:56:40|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.15|2
1643342210000|2022-01-28 03:56:50||332.15||332.15||332.2||332.15|10
1643342220000|2022-01-28 03:57:00|332.3|332.2|332.35|332.2|332.4|332.25|332.3|332.2|5
1643342230000|2022-01-28 03:57:10|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|3
1643342240000|2022-01-28 03:57:20|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|4
1643342250000|2022-01-28 03:57:30|332.3|332.15|332.3|332.1|332.3|332.15|332.25|332.1|4
1643342260000|2022-01-28 03:57:40|332.25|332.15|332.35|332.2|332.4|332.2|332.25|332.1|3
1643342270000|2022-01-28 03:57:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|7
1643342280000|2022-01-28 03:58:00|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.2|4
1643342290000|2022-01-28 03:58:10|332.3|332.15|332.3|332.15|332.35|332.15|332.3|332.15|2
1643342300000|2022-01-28 03:58:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.15|3
1643342310000|2022-01-28 03:58:30|332.3|332.15|332.35|332.15|332.35|332.15|332.3|332.15|2
1643342320000|2022-01-28 03:58:40|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|13
1643342330000|2022-01-28 03:58:50|332.35|332.15|332.3|332.15|332.35|332.15|332.3|332.15|3
1643342340000|2022-01-28 03:59:00|332.35|332.1|332.3|332.1|332.35|332.1|332.3|332.1|2
1643342350000|2022-01-28 03:59:10|332.25|332.15|332.35|332.15|332.35|332.2|332.25|332.1|4
1643342360000|2022-01-28 03:59:20|332.3|332.2|332.3|332.15|332.3|332.2|332.3|332.1|0
1643342370000|2022-01-28 03:59:30|332.25|332.1|332.25|332.1|332.25|332.15|332.25|332.1|0
1643342380000|2022-01-28 03:59:40||332.05||332.1||332.1||332.05|0
1643342390000|2022-01-28 03:59:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.1|3
1643342400000|2022-01-28 04:00:00|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.15|3
1643342410000|2022-01-28 04:00:10|332.45|332.2|332.35|332.2|332.45|332.2|332.35|332.2|8
1643342420000|2022-01-28 04:00:20||332.15||332.15||332.2||332.15|0
1643342430000|2022-01-28 04:00:30||332.2||332.15||332.2||332.15|3
1643342440000|2022-01-28 04:00:40|332.3|332.2|332.35|332.15|332.35|332.2|332.3|332.15|4
1643342450000|2022-01-28 04:00:50|332.3|332.2|332.3|332.15|332.3|332.2|332.3|332.15|0
1643342460000|2022-01-28 04:01:00|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|3
1643342470000|2022-01-28 04:01:10||332.1||332.15||332.15||332.1|0
1643342500000|2022-01-28 04:01:40|332.25|332.1|332.3|332.15|332.3|332.15|332.2|332.05|8
1643342510000|2022-01-28 04:01:50|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|0
1643342520000|2022-01-28 04:02:00|332.3|332.15|332.35|332.15|332.45|332.25|332.25|332.15|9
1643342530000|2022-01-28 04:02:10||332.2||332.2||332.2||332.15|0
1643342540000|2022-01-28 04:02:20|332.3|332.15|332.3|332.1|332.3|332.2|332.3|332.1|0
1643342550000|2022-01-28 04:02:30|332.35|332.15|332.35|332.15|332.35|332.2|332.3|332.15|1
1643342560000|2022-01-28 04:02:40|332.3|332.1|332.35|332.15|332.35|332.15|332.3|332.1|0
1643342570000|2022-01-28 04:02:50||332.2||332.2||332.2||332.2|0
1643342580000|2022-01-28 04:03:00|332.3|332.15|332.3|332.1|332.3|332.15|332.3|332.1|4
1643342590000|2022-01-28 04:03:10|||||||||1
1643342600000|2022-01-28 04:03:20|332.25||332.25||332.25||332.25||0
1643342610000|2022-01-28 04:03:30|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|10
1643342620000|2022-01-28 04:03:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|1
1643342630000|2022-01-28 04:03:50|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.15|4
1643342640000|2022-01-28 04:04:00|332.35|332.15|332.35|332.2|332.4|332.2|332.35|332.15|1
1643342650000|2022-01-28 04:04:10||332.15||332.15||332.15||332.15|0
1643342660000|2022-01-28 04:04:20|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|3
1643342670000|2022-01-28 04:04:30|332.35|332.25|332.35|332.15|332.35|332.25|332.35|332.15|1
1643342680000|2022-01-28 04:04:40||332.2||332.15||332.2||332.15|5
1643342690000|2022-01-28 04:04:50||332.2||332.2||332.2||332.2|0
1643342700000|2022-01-28 04:05:00||332.15||332.2||332.2||332.15|2
1643342740000|2022-01-28 04:05:40|||||||||1
1643342760000|2022-01-28 04:06:00|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.2|4
1643342790000|2022-01-28 04:06:30|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.15|7
1643342800000|2022-01-28 04:06:40||332.2||332.2||332.2||332.2|2
1643342810000|2022-01-28 04:06:50||332.25||332.25||332.25||332.2|1
1643342820000|2022-01-28 04:07:00|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.25|6
1643342830000|2022-01-28 04:07:10|332.5||332.5||332.5||332.5||0
1643342840000|2022-01-28 04:07:20|332.45|332.35|332.5|332.35|332.5|332.35|332.45|332.3|0
1643342850000|2022-01-28 04:07:30|||||||||1
1643342880000|2022-01-28 04:08:00||332.3||332.35||332.35||332.3|5
1643342890000|2022-01-28 04:08:10|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.35|4
1643342900000|2022-01-28 04:08:20|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.4|0
1643342920000|2022-01-28 04:08:40||332.4||332.45||332.45||332.4|2
1643342930000|2022-01-28 04:08:50|332.55|332.4|332.6|332.4|332.6|332.4|332.55|332.4|3
1643342940000|2022-01-28 04:09:00||332.45||332.45||332.45||332.45|0
1643342950000|2022-01-28 04:09:10|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|3
1643342960000|2022-01-28 04:09:20|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|1
1643342970000|2022-01-28 04:09:30||332.4||332.45||332.45||332.4|0
1643342980000|2022-01-28 04:09:40|||||||||1
1643343000000|2022-01-28 04:10:00|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.4|5
1643343010000|2022-01-28 04:10:10|332.6|332.45|332.6|332.45|332.65|332.5|332.6|332.45|7
1643343020000|2022-01-28 04:10:20||332.4||332.45||332.45||332.4|1
1643343030000|2022-01-28 04:10:30||332.4||332.45||332.45||332.4|0
1643343050000|2022-01-28 04:10:50|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|6
1643343060000|2022-01-28 04:11:00|332.55|332.4|332.6|332.4|332.6|332.45|332.55|332.4|2
1643343070000|2022-01-28 04:11:10||332.45||332.45||332.45||332.45|2
1643343080000|2022-01-28 04:11:20||332.4||332.4||332.4||332.4|2
1643343090000|2022-01-28 04:11:30||332.45||332.4||332.45||332.4|0
1643343100000|2022-01-28 04:11:40|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.35|1
1643343110000|2022-01-28 04:11:50|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.35|3
1643343130000|2022-01-28 04:12:10|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.4|2
1643343140000|2022-01-28 04:12:20||332.4||332.4||332.45||332.4|0
1643343150000|2022-01-28 04:12:30|332.55||332.55||332.55||332.55||0
1643343160000|2022-01-28 04:12:40|332.5|332.35|332.5|332.35|332.5|332.4|332.5|332.35|2
1643343170000|2022-01-28 04:12:50|332.6|332.4|332.6|332.4|332.6|332.4|332.55|332.35|2
1643343180000|2022-01-28 04:13:00|332.55||332.6||332.6||332.55||0
1643343190000|2022-01-28 04:13:10|332.55||332.6||332.6||332.55||0
1643343200000|2022-01-28 04:13:20||332.45||332.45||332.45||332.4|0
1643343210000|2022-01-28 04:13:30|332.65||332.65||332.65||332.6||2
1643343220000|2022-01-28 04:13:40|332.6|332.5|332.6|332.45|332.65|332.5|332.6|332.45|0
1643343240000|2022-01-28 04:14:00|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|2
1643343270000|2022-01-28 04:14:30||332.4||332.4||332.4||332.4|1
1643343280000|2022-01-28 04:14:40|332.55||332.55||332.55||332.55||1
1643343290000|2022-01-28 04:14:50|332.6|332.45|332.65|332.45|332.65|332.45|332.6|332.45|3
1643343300000|2022-01-28 04:15:00||332.5||332.5||332.5||332.5|0
1643343320000|2022-01-28 04:15:20|||||||||1
1643343360000|2022-01-28 04:16:00|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|10
1643343380000|2022-01-28 04:16:20|||||||||2
1643343400000|2022-01-28 04:16:40|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|5
1643343410000|2022-01-28 04:16:50|332.65||332.6||332.65||332.6||3
1643343420000|2022-01-28 04:17:00|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|2
1643343430000|2022-01-28 04:17:10|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.5|4
1643343440000|2022-01-28 04:17:20||332.55||332.55||332.55||332.5|0
1643343480000|2022-01-28 04:18:00||332.5||332.55||332.55||332.5|2
1643343490000|2022-01-28 04:18:10||332.5||332.5||332.55||332.5|1
1643343500000|2022-01-28 04:18:20|332.65|332.45|332.6|332.45|332.7|332.45|332.6|332.45|3
1643343520000|2022-01-28 04:18:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|4
1643343540000|2022-01-28 04:19:00|||||||||1
1643343550000|2022-01-28 04:19:10|332.6|332.45|332.6|332.45|332.65|332.45|332.6|332.45|1
1643343580000|2022-01-28 04:19:40|||||||||1
1643343600000|2022-01-28 04:20:00|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.5|6
1643343610000|2022-01-28 04:20:10||332.55||332.55||332.55||332.55|0
1643343620000|2022-01-28 04:20:20|332.75|332.6|332.75|332.6|332.8|332.65|332.75|332.6|10
1643343630000|2022-01-28 04:20:30|332.7|332.55|332.7|332.55|332.7|332.6|332.7|332.55|10
1643343640000|2022-01-28 04:20:40|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|1
1643343650000|2022-01-28 04:20:50|332.7|332.55|332.75|332.55|332.75|332.55|332.65|332.5|12
1643343660000|2022-01-28 04:21:00||332.6||332.6||332.6||332.6|1
1643343680000|2022-01-28 04:21:20||332.55||332.6||332.6||332.55|4
1643343710000|2022-01-28 04:21:50||332.55||332.55||332.55||332.55|1
1643343720000|2022-01-28 04:22:00||332.6||332.55||332.6||332.55|0
1643343730000|2022-01-28 04:22:10|332.7||332.7||332.7||332.7||1
1643343740000|2022-01-28 04:22:20||332.5||332.55||332.55||332.5|1
1643343750000|2022-01-28 04:22:30|332.65|332.5|332.75|332.55|332.75|332.55|332.65|332.5|6
1643343760000|2022-01-28 04:22:40|332.7||332.7||332.7||332.7||0
1643343790000|2022-01-28 04:23:10|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|2
1643343820000|2022-01-28 04:23:40|||||||||2
1643343840000|2022-01-28 04:24:00||332.45||332.5||332.5||332.45|2
1643343850000|2022-01-28 04:24:10||332.45||332.45||332.5||332.45|2
1643343860000|2022-01-28 04:24:20|332.6||332.6||332.6||332.6||2
1643343870000|2022-01-28 04:24:30|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|5
1643343890000|2022-01-28 04:24:50|||||||||1
1643343910000|2022-01-28 04:25:10|||||||||1
1643343930000|2022-01-28 04:25:30|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|5
1643343940000|2022-01-28 04:25:40|332.7|332.5|332.7|332.55|332.7|332.55|332.7|332.5|5
1643343960000|2022-01-28 04:26:00|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|2
1643343970000|2022-01-28 04:26:10|||||||||1
1643343990000|2022-01-28 04:26:30|||||||||9
1643344000000|2022-01-28 04:26:40||332.55||332.6||332.6||332.55|2
1643344010000|2022-01-28 04:26:50||332.55||332.6||332.6||332.55|0
1643344020000|2022-01-28 04:27:00||332.55||332.6||332.6||332.55|1
1643344040000|2022-01-28 04:27:20|||||||||1
1643344070000|2022-01-28 04:27:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|2
1643344080000|2022-01-28 04:28:00||332.5||332.5||332.55||332.5|9
1643344090000|2022-01-28 04:28:10||332.55||332.55||332.55||332.55|0
1643344100000|2022-01-28 04:28:20|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|9
1643344110000|2022-01-28 04:28:30|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|6
1643344120000|2022-01-28 04:28:40|332.75||332.7||332.75||332.7||0
1643344140000|2022-01-28 04:29:00|||||||||2
1643344160000|2022-01-28 04:29:20|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|6
1643344190000|2022-01-28 04:29:50|||||||||4
1643344200000|2022-01-28 04:30:00|332.65|332.5|332.65|332.45|332.65|332.5|332.65|332.45|2
1643344210000|2022-01-28 04:30:10|332.6||332.6||332.6||332.6||0
1643344230000|2022-01-28 04:30:30|332.65|332.5|332.6|332.45|332.65|332.5|332.55|332.4|26
1643344240000|2022-01-28 04:30:40|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|0
1643344250000|2022-01-28 04:30:50|332.65|332.5|332.65|332.45|332.65|332.5|332.65|332.45|7
1643344260000|2022-01-28 04:31:00||332.5||332.5||332.5||332.45|2
1643344280000|2022-01-28 04:31:20|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|4
1643344300000|2022-01-28 04:31:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|4
1643344310000|2022-01-28 04:31:50|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|7
1643344320000|2022-01-28 04:32:00|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|0
1643344340000|2022-01-28 04:32:20|||||||||16
1643344350000|2022-01-28 04:32:30|332.6|332.45|332.6|332.4|332.65|332.45|332.6|332.4|4
1643344360000|2022-01-28 04:32:40|332.65|332.45|332.65|332.45|332.65|332.45|332.6|332.45|2
1643344370000|2022-01-28 04:32:50|332.6||332.6||332.65||332.6||0
1643344380000|2022-01-28 04:33:00|332.65|332.5|332.65|332.5|332.65|332.5|332.6|332.5|4
1643344390000|2022-01-28 04:33:10|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|8
1643344420000|2022-01-28 04:33:40|||||||||1
1643344430000|2022-01-28 04:33:50|||||||||1
1643344440000|2022-01-28 04:34:00|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|4
1643344450000|2022-01-28 04:34:10||332.4||332.45||332.45||332.4|8
1643344460000|2022-01-28 04:34:20|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|0
1643344480000|2022-01-28 04:34:40|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|1
1643344490000|2022-01-28 04:34:50|||||||||1
1643344500000|2022-01-28 04:35:00|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|9
1643344510000|2022-01-28 04:35:10|||||||||3
1643344530000|2022-01-28 04:35:30|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|4
1643344550000|2022-01-28 04:35:50|332.35|332.2|332.4|332.25|332.45|332.3|332.35|332.2|19
1643344560000|2022-01-28 04:36:00|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|8
1643344570000|2022-01-28 04:36:10|||||||||1
1643344600000|2022-01-28 04:36:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|4
1643344620000|2022-01-28 04:37:00|||||||||1
1643344630000|2022-01-28 04:37:10|332.35|332.2|332.45|332.3|332.5|332.3|332.35|332.2|17
1643344640000|2022-01-28 04:37:20|332.5|332.35|332.5|332.35|332.5|332.35|332.45|332.3|8
1643344650000|2022-01-28 04:37:30|||||||||1
1643344660000|2022-01-28 04:37:40|332.55|332.4|332.55|332.35|332.55|332.4|332.5|332.35|3
1643344670000|2022-01-28 04:37:50|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.4|1
1643344680000|2022-01-28 04:38:00|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|4
1643344690000|2022-01-28 04:38:10|||||||||1
1643344700000|2022-01-28 04:38:20|||||||||1
1643344710000|2022-01-28 04:38:30||332.3||332.35||332.35||332.3|2
1643344720000|2022-01-28 04:38:40|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|3
1643344730000|2022-01-28 04:38:50||332.35||332.4||332.4||332.35|3
1643344740000|2022-01-28 04:39:00||332.35||332.35||332.35||332.35|3
1643344750000|2022-01-28 04:39:10|332.5||332.55||332.55||332.5||1
1643344760000|2022-01-28 04:39:20|332.5|332.4|332.5|332.35|332.5|332.4|332.5|332.35|1
1643344770000|2022-01-28 04:39:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|6
1643344780000|2022-01-28 04:39:40|332.5|332.35|332.55|332.35|332.55|332.35|332.5|332.35|11
1643344790000|2022-01-28 04:39:50|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|1
1643344800000|2022-01-28 04:40:00|332.55|332.35|332.55|332.4|332.55|332.4|332.55|332.3|5
1643344810000|2022-01-28 04:40:10|||||||||2
1643344820000|2022-01-28 04:40:20|||||||||1
1643344830000|2022-01-28 04:40:30||332.35||332.4||332.4||332.35|3
1643344840000|2022-01-28 04:40:40||332.35||332.35||332.35||332.35|3
1643344850000|2022-01-28 04:40:50||332.4||332.4||332.4||332.4|1
1643344860000|2022-01-28 04:41:00|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.25|8
1643344870000|2022-01-28 04:41:10|||||||||1
1643344880000|2022-01-28 04:41:20||332.25||332.3||332.3||332.25|2
1643344890000|2022-01-28 04:41:30|332.5||332.5||332.5||332.5||4
1643344900000|2022-01-28 04:41:40||332.35||332.35||332.35||332.35|0
1643344910000|2022-01-28 04:41:50|||||||||2
1643344920000|2022-01-28 04:42:00|332.55|332.4|332.5|332.35|332.55|332.4|332.5|332.35|10
1643344930000|2022-01-28 04:42:10|||||||||1
1643344950000|2022-01-28 04:42:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|2
1643344960000|2022-01-28 04:42:40|||||||||1
1643344980000|2022-01-28 04:43:00|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|14
1643344990000|2022-01-28 04:43:10|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|1
1643345000000|2022-01-28 04:43:20|332.35|332.2|332.45|332.3|332.45|332.3|332.35|332.15|11
1643345010000|2022-01-28 04:43:30|||||||||1
1643345020000|2022-01-28 04:43:40|||||||||2
1643345030000|2022-01-28 04:43:50|332.4|332.25|332.4|332.2|332.4|332.25|332.4|332.2|5
1643345040000|2022-01-28 04:44:00|332.35|332.25|332.45|332.3|332.45|332.3|332.35|332.25|9
1643345050000|2022-01-28 04:44:10|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|3
1643345060000|2022-01-28 04:44:20|332.5|332.3|332.5|332.3|332.5|332.3|332.45|332.3|3
1643345070000|2022-01-28 04:44:30|332.45|332.35|332.5|332.35|332.5|332.35|332.45|332.35|1
1643345080000|2022-01-28 04:44:40|332.45|332.3|332.45|332.25|332.45|332.3|332.45|332.25|4
1643345090000|2022-01-28 04:44:50|332.4|332.3|332.4|332.25|332.45|332.3|332.4|332.25|1
1643345100000|2022-01-28 04:45:00|332.35|332.2|332.35|332.2|332.4|332.25|332.35|332.2|3
1643345110000|2022-01-28 04:45:10|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|3
1643345120000|2022-01-28 04:45:20|332.35|332.2|332.4|332.2|332.4|332.25|332.35|332.2|20
1643345130000|2022-01-28 04:45:30|332.35|332.25|332.4|332.25|332.4|332.25|332.35|332.25|3
1643345140000|2022-01-28 04:45:40|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.15|10
1643345150000|2022-01-28 04:45:50|332.35|332.2|332.35|332.15|332.4|332.25|332.3|332.15|18
1643345160000|2022-01-28 04:46:00|332.3|332.2|332.3|332.15|332.35|332.2|332.3|332.1|22
1643345170000|2022-01-28 04:46:10|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.05|32
1643345180000|2022-01-28 04:46:20|332.25|332.15|332.35|332.15|332.35|332.15|332.25|332.1|17
1643345190000|2022-01-28 04:46:30|332.3|332.1|332.25|332.1|332.3|332.1|332.25|332.1|4
1643345200000|2022-01-28 04:46:40|332.2|332.05|332.25|332.1|332.3|332.15|332.2|332.05|37
1643345210000|2022-01-28 04:46:50|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|26
1643345220000|2022-01-28 04:47:00|332.15|332|332.3|332.1|332.3|332.1|332.15|332|20
1643345230000|2022-01-28 04:47:10|332.25|332.05|332.25|332.1|332.3|332.1|332.2|332.05|29
1643345240000|2022-01-28 04:47:20|332.3||332.3||332.3||332.25||6
1643345250000|2022-01-28 04:47:30|332.25||332.25||332.3||332.25||2
1643345260000|2022-01-28 04:47:40|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|5
1643345270000|2022-01-28 04:47:50|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|17
1643345280000|2022-01-28 04:48:00|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.1|5
1643345290000|2022-01-28 04:48:10|332.25||332.25||332.3||332.25||5
1643345300000|2022-01-28 04:48:20|||||||||1
1643345310000|2022-01-28 04:48:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|2
1643345320000|2022-01-28 04:48:40|||||||||1
1643345330000|2022-01-28 04:48:50|332.15|332|332.15|332|332.15|332|332.15|332|4
1643345340000|2022-01-28 04:49:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|9
1643345350000|2022-01-28 04:49:10|332.15|332|332.15|332|332.15|332|332.15|332|5
1643345360000|2022-01-28 04:49:20|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|3
1643345370000|2022-01-28 04:49:30|332.15|332|332.15|332|332.15|332|332.15|332|3
1643345380000|2022-01-28 04:49:40||331.95||331.95||331.95||331.95|3
1643345390000|2022-01-28 04:49:50|332.1|332|332.1|331.95|332.15|332|332.1|331.95|3
1643345400000|2022-01-28 04:50:00|332.05|331.9|332.05|331.85|332.1|331.95|332|331.8|19
1643345410000|2022-01-28 04:50:10|332.1|331.9|332.1|331.9|332.1|331.9|332.05|331.85|5
1643345420000|2022-01-28 04:50:20|332.05|331.95|332.1|331.95|332.15|331.95|332.05|331.9|15
1643345430000|2022-01-28 04:50:30|332.15|332|332.15|331.95|332.15|332|332.15|331.95|19
1643345440000|2022-01-28 04:50:40|332.1||332.15||332.15||332.1||4
1643345450000|2022-01-28 04:50:50|332.1|331.9|332.05|331.9|332.1|331.9|332.05|331.9|3
1643345460000|2022-01-28 04:51:00|332.1|331.95|332.15|332|332.2|332|332.1|331.95|21
1643345470000|2022-01-28 04:51:10|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|5
1643345480000|2022-01-28 04:51:20|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.85|5
1643345490000|2022-01-28 04:51:30||331.85||331.9||331.9||331.85|3
1643345500000|2022-01-28 04:51:40|332|331.85|331.95|331.8|332|331.85|331.9|331.75|18
1643345510000|2022-01-28 04:51:50|||||||||3
1643345520000|2022-01-28 04:52:00|332|331.85|332.05|331.85|332.05|331.9|332|331.85|20
1643345530000|2022-01-28 04:52:10|332|331.8|331.95|331.8|332|331.8|331.95|331.8|6
1643345540000|2022-01-28 04:52:20|332|331.85|331.95|331.8|332.1|331.9|331.95|331.75|25
1643345550000|2022-01-28 04:52:30|332|331.9|332.1|331.9|332.1|331.9|331.95|331.9|10
1643345560000|2022-01-28 04:52:40|332.05|331.85|332.05|331.9|332.1|331.9|332.05|331.85|2
1643345570000|2022-01-28 04:52:50||331.85||331.9||331.9||331.85|17
1643345580000|2022-01-28 04:53:00|332|331.85|332|331.85|332|331.9|332|331.85|5
1643345590000|2022-01-28 04:53:10|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|16
1643345600000|2022-01-28 04:53:20|332.15|332|332.1|331.9|332.2|332.05|332.1|331.9|23
1643345610000|2022-01-28 04:53:30|332.05|331.85|332.15|332|332.15|332|332|331.85|13
1643345620000|2022-01-28 04:53:40|332.1|331.95|332.05|331.9|332.15|331.95|332.05|331.9|16
1643345630000|2022-01-28 04:53:50|332|331.85|332.05|331.85|332.05|331.9|332|331.85|6
1643345640000|2022-01-28 04:54:00|332.1|331.9|332|331.85|332.1|331.95|332|331.85|15
1643345650000|2022-01-28 04:54:10|331.95|331.8|332.05|331.85|332.05|331.9|331.95|331.8|23
1643345660000|2022-01-28 04:54:20|332|331.8|332.1|331.95|332.1|331.95|332|331.8|8
1643345670000|2022-01-28 04:54:30|332.05|331.9|331.95|331.75|332.05|331.9|331.95|331.75|19
1643345680000|2022-01-28 04:54:40|331.9|331.7|331.95|331.8|332.05|331.85|331.85|331.7|49
1643345690000|2022-01-28 04:54:50|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|23
1643345700000|2022-01-28 04:55:00|332.05|331.85|332|331.8|332.05|331.9|331.9|331.75|24
1643345710000|2022-01-28 04:55:10|331.95|331.75|332|331.8|332|331.85|331.95|331.75|23
1643345720000|2022-01-28 04:55:20|331.95|331.85|332|331.8|332.1|331.95|331.95|331.8|16
1643345730000|2022-01-28 04:55:30|331.95|331.75|331.95|331.75|331.95|331.75|331.95|331.75|1
1643345740000|2022-01-28 04:55:40|332|331.8|331.8|331.65|332|331.8|331.8|331.65|18
1643345750000|2022-01-28 04:55:50|331.85|331.7|331.85|331.7|331.95|331.75|331.85|331.65|31
1643345760000|2022-01-28 04:56:00|331.9|331.75|331.85|331.7|331.95|331.75|331.85|331.7|17
1643345770000|2022-01-28 04:56:10|331.8|331.65|331.8|331.65|331.9|331.7|331.75|331.55|13
1643345780000|2022-01-28 04:56:20|331.85|331.6|331.8|331.6|331.85|331.6|331.8|331.55|24
1643345790000|2022-01-28 04:56:30|331.75|331.65|331.75|331.55|331.8|331.65|331.75|331.55|6
1643345800000|2022-01-28 04:56:40|331.7|331.6|331.7|331.55|331.75|331.6|331.7|331.55|31
1643345810000|2022-01-28 04:56:50|331.75|331.6|331.85|331.65|331.85|331.65|331.75|331.6|21
1643345820000|2022-01-28 04:57:00|331.8|331.6|331.85|331.7|331.85|331.7|331.75|331.55|35
1643345830000|2022-01-28 04:57:10|331.9|331.65|331.85|331.65|331.9|331.7|331.85|331.65|22
1643345840000|2022-01-28 04:57:20||331.7||331.7||331.7||331.7|9
1643345850000|2022-01-28 04:57:30|||||||||3
1643345860000|2022-01-28 04:57:40|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|6
1643345870000|2022-01-28 04:57:50|331.9|331.65|331.85|331.65|331.9|331.65|331.85|331.65|3
1643345880000|2022-01-28 04:58:00|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|6
1643345890000|2022-01-28 04:58:10|331.9|331.75|331.8|331.65|331.9|331.75|331.8|331.65|9
1643345900000|2022-01-28 04:58:20|331.75|331.6|331.85|331.7|331.85|331.7|331.75|331.6|12
1643345910000|2022-01-28 04:58:30|331.8|331.65|331.75|331.6|331.8|331.65|331.75|331.6|6
1643345920000|2022-01-28 04:58:40|||||||||3
1643345930000|2022-01-28 04:58:50|331.8|331.65|331.8|331.6|331.85|331.65|331.8|331.6|3
1643345940000|2022-01-28 04:59:00|331.75|331.5|331.75|331.6|331.75|331.6|331.7|331.5|3
1643345950000|2022-01-28 04:59:10|331.7|331.55|331.75|331.6|331.8|331.6|331.7|331.55|5
1643345960000|2022-01-28 04:59:20|||||||||3
1643345970000|2022-01-28 04:59:30||331.55||331.55||331.55||331.55|6
1643345980000|2022-01-28 04:59:40|331.7||331.7||331.7||331.7||2
1643345990000|2022-01-28 04:59:50|331.65|331.5|331.7|331.55|331.7|331.55|331.65|331.5|12
1643346000000|2022-01-28 05:00:00|331.65|331.5|331.9|331.75|332|331.8|331.65|331.5|47
1643346010000|2022-01-28 05:00:10|331.85|331.7|331.9|331.7|331.9|331.75|331.85|331.7|17
1643346020000|2022-01-28 05:00:20|331.85|331.65|332|331.8|332|331.85|331.8|331.65|31
1643346030000|2022-01-28 05:00:30|331.95|331.85|332.05|331.9|332.1|331.95|331.95|331.85|6
1643346040000|2022-01-28 05:00:40|332|331.85|331.9|331.75|332|331.85|331.9|331.75|12
1643346050000|2022-01-28 05:00:50|331.95|331.8|332|331.85|332|331.85|331.9|331.8|9
1643346060000|2022-01-28 05:01:00|331.95|331.8|331.9|331.75|331.95|331.8|331.85|331.65|16
1643346070000|2022-01-28 05:01:10|331.85|331.7|331.95|331.8|331.95|331.8|331.85|331.7|8
1643346080000|2022-01-28 05:01:20|331.9|331.75|331.9|331.75|331.9|331.8|331.9|331.75|3
1643346090000|2022-01-28 05:01:30|331.95|331.8|331.95|331.8|332|331.8|331.95|331.8|4
1643346100000|2022-01-28 05:01:40|331.9|331.75|331.9|331.75|331.9|331.8|331.9|331.75|2
1643346110000|2022-01-28 05:01:50|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|9
1643346120000|2022-01-28 05:02:00|||||||||1
1643346130000|2022-01-28 05:02:10|||||||||5
1643346140000|2022-01-28 05:02:20|||||||||2
1643346150000|2022-01-28 05:02:30|||||||||2
1643346160000|2022-01-28 05:02:40||331.65||331.7||331.7||331.65|8
1643346170000|2022-01-28 05:02:50|||||||||1
1643346180000|2022-01-28 05:03:00|331.8|331.65|331.75|331.55|331.8|331.65|331.7|331.55|48
1643346190000|2022-01-28 05:03:10|331.7||331.7||331.7||331.7||3
1643346200000|2022-01-28 05:03:20|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.55|9
1643346210000|2022-01-28 05:03:30|331.65|331.5|331.85|331.65|331.85|331.65|331.65|331.5|37
1643346220000|2022-01-28 05:03:40|331.8|331.6|331.75|331.55|331.8|331.6|331.7|331.55|11
1643346230000|2022-01-28 05:03:50|331.7|331.6|331.75|331.6|331.8|331.6|331.7|331.55|12
1643346240000|2022-01-28 05:04:00|331.8|331.65|331.8|331.65|331.85|331.7|331.8|331.65|11
1643346250000|2022-01-28 05:04:10|331.85|331.7|331.8|331.6|331.85|331.7|331.8|331.6|11
1643346260000|2022-01-28 05:04:20|331.85|331.65|331.85|331.7|331.85|331.7|331.85|331.65|9
1643346270000|2022-01-28 05:04:30|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|15
1643346280000|2022-01-28 05:04:40|331.9|331.75|331.95|331.8|332|331.8|331.9|331.75|11
1643346290000|2022-01-28 05:04:50|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|1
1643346300000|2022-01-28 05:05:00|331.95|331.8|331.9|331.75|331.95|331.8|331.9|331.75|14
1643346310000|2022-01-28 05:05:10|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.65|11
1643346320000|2022-01-28 05:05:20|||||||||2
1643346330000|2022-01-28 05:05:30|||||||||2
1643346340000|2022-01-28 05:05:40|||||||||5
1643346350000|2022-01-28 05:05:50|331.8|331.65|331.95|331.75|331.95|331.8|331.8|331.65|16
1643346360000|2022-01-28 05:06:00|331.9|331.7|331.9|331.7|331.95|331.75|331.85|331.7|9
1643346370000|2022-01-28 05:06:10|331.85|331.65|331.85|331.65|331.9|331.75|331.8|331.6|39
1643346380000|2022-01-28 05:06:20|331.8|331.6|331.8|331.6|331.85|331.65|331.8|331.6|28
1643346390000|2022-01-28 05:06:30|331.75|331.65|331.75|331.6|331.75|331.65|331.75|331.55|4
1643346400000|2022-01-28 05:06:40|331.7|331.55|331.7|331.55|331.75|331.55|331.7|331.5|37
1643346410000|2022-01-28 05:06:50|331.75|331.6|331.65|331.5|331.75|331.6|331.65|331.5|24
1643346420000|2022-01-28 05:07:00||331.45||331.45||331.45||331.45|4
1643346430000|2022-01-28 05:07:10|331.7|331.5|331.7|331.55|331.7|331.55|331.65|331.5|10
1643346440000|2022-01-28 05:07:20|331.65|331.5|331.6|331.45|331.65|331.5|331.6|331.45|20
1643346450000|2022-01-28 05:07:30|331.65|331.5|331.65|331.45|331.7|331.55|331.65|331.45|5
1643346460000|2022-01-28 05:07:40|331.6|331.4|331.55|331.4|331.6|331.4|331.55|331.4|10
1643346470000|2022-01-28 05:07:50|331.5|331.35|331.5|331.3|331.5|331.35|331.45|331.3|52
1643346480000|2022-01-28 05:08:00|331.45|331.35|331.45|331.3|331.55|331.4|331.45|331.3|18
1643346490000|2022-01-28 05:08:10|331.5|331.35|331.5|331.35|331.5|331.35|331.5|331.35|7
1643346500000|2022-01-28 05:08:20|331.45|331.3|331.5|331.3|331.5|331.35|331.45|331.3|8
1643346510000|2022-01-28 05:08:30|331.45|331.25|331.45|331.3|331.45|331.3|331.4|331.25|18
1643346520000|2022-01-28 05:08:40|331.4|331.25|331.45|331.3|331.45|331.3|331.4|331.25|14
1643346530000|2022-01-28 05:08:50|331.4|331.25|331.5|331.35|331.5|331.35|331.35|331.2|20
1643346540000|2022-01-28 05:09:00|331.45|331.3|331.5|331.35|331.5|331.35|331.45|331.25|10
1643346550000|2022-01-28 05:09:10|331.4|331.3|331.35|331.2|331.45|331.3|331.35|331.2|11
1643346560000|2022-01-28 05:09:20|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|5
1643346570000|2022-01-28 05:09:30|||||||||2
1643346580000|2022-01-28 05:09:40|331.35|331.2|331.45|331.3|331.45|331.3|331.3|331.15|40
1643346590000|2022-01-28 05:09:50|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|13
1643346600000|2022-01-28 05:10:00|331.25|331.15|331.25|331.1|331.3|331.15|331.25|331.1|59
1643346610000|2022-01-28 05:10:10|331.2|331.05|331.3|331.1|331.3|331.15|331.2|331.05|41
1643346620000|2022-01-28 05:10:20||331.15||331.1||331.15||331.1|9
1643346630000|2022-01-28 05:10:30|331.25|331.15|331.25|331.05|331.3|331.15|331.25|331.05|16
1643346640000|2022-01-28 05:10:40|331.2|331.1|331.25|331.1|331.25|331.1|331.2|331.1|3
1643346650000|2022-01-28 05:10:50|331.2|331.05|331.2|331|331.2|331.05|331.15|331|22
1643346660000|2022-01-28 05:11:00|331.3|331.05|331.3|331.15|331.3|331.15|331.25|331.05|16
1643346670000|2022-01-28 05:11:10|331.25|331.1|331.3|331.15|331.3|331.15|331.25|331.1|15
1643346680000|2022-01-28 05:11:20|331.25|331.1|331.3|331.1|331.3|331.15|331.25|331.1|6
1643346690000|2022-01-28 05:11:30|331.25||331.25||331.3||331.25||6
1643346700000|2022-01-28 05:11:40|331.35|331.15|331.35|331.15|331.35|331.2|331.3|331.15|13
1643346710000|2022-01-28 05:11:50|331.3|331.2|331.3|331.15|331.35|331.2|331.3|331.15|15
1643346720000|2022-01-28 05:12:00|331.35|331.2|331.35|331.15|331.4|331.25|331.35|331.15|15
1643346730000|2022-01-28 05:12:10|331.3|331.2|331.4|331.2|331.45|331.3|331.3|331.2|16
1643346740000|2022-01-28 05:12:20|331.35|331.25|331.5|331.35|331.5|331.35|331.35|331.25|7
1643346750000|2022-01-28 05:12:30|331.55|331.4|331.55|331.4|331.6|331.45|331.5|331.35|21
1643346760000|2022-01-28 05:12:40|331.6|331.35|331.55|331.4|331.6|331.45|331.55|331.35|6
1643346770000|2022-01-28 05:12:50|331.5|331.35|331.55|331.4|331.55|331.4|331.5|331.35|8
1643346780000|2022-01-28 05:13:00|331.6|331.45|331.55|331.4|331.6|331.45|331.55|331.4|11
1643346790000|2022-01-28 05:13:10||331.35||331.4||331.4||331.35|3
1643346800000|2022-01-28 05:13:20|331.5|331.35|331.6|331.4|331.6|331.4|331.5|331.35|13
1643346810000|2022-01-28 05:13:30|331.55|331.35|331.5|331.35|331.55|331.35|331.5|331.35|4
1643346820000|2022-01-28 05:13:40|331.55|331.3|331.55|331.4|331.55|331.4|331.55|331.3|14
1643346830000|2022-01-28 05:13:50|331.5|331.35|331.45|331.3|331.5|331.35|331.45|331.3|7
1643346840000|2022-01-28 05:14:00|331.5|331.35|331.45|331.3|331.5|331.35|331.45|331.3|23
1643346850000|2022-01-28 05:14:10|331.4|331.25|331.45|331.25|331.45|331.3|331.4|331.25|8
1643346860000|2022-01-28 05:14:20|331.4||331.4||331.45||331.4||18
1643346870000|2022-01-28 05:14:30||331.2||331.25||331.25||331.2|5
1643346880000|2022-01-28 05:14:40|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|9
1643346890000|2022-01-28 05:14:50||331.15||331.2||331.2||331.15|18
1643346900000|2022-01-28 05:15:00|331.3|331.15|331.3|331.15|331.35|331.2|331.3|331.15|13
1643346910000|2022-01-28 05:15:10||331.1||331.15||331.15||331.1|6
1643346920000|2022-01-28 05:15:20|331.25|331.05|331.25|331.05|331.25|331.1|331.2|331.05|23
1643346930000|2022-01-28 05:15:30|331.2|331.1|331.35|331.2|331.35|331.2|331.2|331.05|11
1643346940000|2022-01-28 05:15:40|||||||||3
1643346950000|2022-01-28 05:15:50|||||||||18
1643346960000|2022-01-28 05:16:00|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|23
1643346970000|2022-01-28 05:16:10|||||||||1
1643346980000|2022-01-28 05:16:20|331.3|331.15|331.35|331.2|331.35|331.2|331.3|331.15|18
1643346990000|2022-01-28 05:16:30|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|7
1643347000000|2022-01-28 05:16:40|331.25|331.15|331.3|331.15|331.3|331.15|331.25|331.15|2
1643347010000|2022-01-28 05:16:50|||||||||3
1643347020000|2022-01-28 05:17:00|331.35|331.2|331.4|331.25|331.45|331.25|331.35|331.2|33
1643347030000|2022-01-28 05:17:10|331.45|331.3|331.45|331.3|331.45|331.3|331.45|331.3|5
1643347040000|2022-01-28 05:17:20|||||||||2
1643347050000|2022-01-28 05:17:30|||||||||2
1643347060000|2022-01-28 05:17:40|331.4|331.25|331.4|331.25|331.4|331.25|331.35|331.2|13
1643347070000|2022-01-28 05:17:50|331.35|331.2|331.35|331.15|331.35|331.2|331.35|331.15|17
1643347080000|2022-01-28 05:18:00|331.3|331.2|331.45|331.25|331.45|331.25|331.3|331.2|21
1643347090000|2022-01-28 05:18:10|331.4|331.3|331.5|331.35|331.5|331.35|331.4|331.3|11
1643347100000|2022-01-28 05:18:20||331.3||331.3||331.3||331.3|4
1643347110000|2022-01-28 05:18:30|331.45|331.35|331.45|331.3|331.45|331.35|331.45|331.25|13
1643347120000|2022-01-28 05:18:40|331.5|331.35|331.45|331.3|331.5|331.35|331.45|331.3|15
1643347130000|2022-01-28 05:18:50|331.4|331.25|331.45|331.3|331.45|331.3|331.4|331.25|13
1643347140000|2022-01-28 05:19:00|331.4|331.25|331.4|331.25|331.4|331.25|331.35|331.2|18
1643347150000|2022-01-28 05:19:10|331.35|331.2|331.4|331.25|331.4|331.25|331.35|331.2|31
1643347160000|2022-01-28 05:19:20|331.45|331.2|331.35|331.2|331.45|331.2|331.35|331.2|6
1643347170000|2022-01-28 05:19:30|331.4|331.25|331.35|331.15|331.4|331.25|331.35|331.15|31
1643347180000|2022-01-28 05:19:40|331.3|331.1|331.3|331.1|331.3|331.15|331.25|331.1|14
1643347190000|2022-01-28 05:19:50||331.15||331.15||331.15||331.15|1
1643347200000|2022-01-28 05:20:00|331.25|331.1|331.3|331.15|331.3|331.15|331.25|331.1|14
1643347210000|2022-01-28 05:20:10|331.25|331.1|331.25|331.1|331.3|331.1|331.25|331.1|6
1643347220000|2022-01-28 05:20:20|331.3|331.15|331.3|331.15|331.3|331.15|331.25|331.15|16
1643347230000|2022-01-28 05:20:30|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|16
1643347240000|2022-01-28 05:20:40|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331.05|10
1643347250000|2022-01-28 05:20:50|||||||||5
1643347260000|2022-01-28 05:21:00|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|22
1643347270000|2022-01-28 05:21:10|331.25|331.15|331.3|331.15|331.35|331.15|331.25|331.15|7
1643347280000|2022-01-28 05:21:20|331.35||331.35||331.35||331.35||6
1643347290000|2022-01-28 05:21:30|331.3|331.2|331.35|331.2|331.35|331.2|331.3|331.2|3
1643347310000|2022-01-28 05:21:50|||||||||2
1643347320000|2022-01-28 05:22:00|331.4|331.25|331.4|331.2|331.4|331.25|331.35|331.2|31
1643347330000|2022-01-28 05:22:10|331.35|331.25|331.35|331.2|331.35|331.25|331.35|331.2|6
1643347340000|2022-01-28 05:22:20|331.4|331.25|331.4|331.2|331.4|331.25|331.35|331.2|8
1643347350000|2022-01-28 05:22:30|331.35|331.25|331.35|331.2|331.4|331.25|331.35|331.2|7
1643347360000|2022-01-28 05:22:40|331.4|331.25|331.4|331.2|331.4|331.25|331.4|331.2|9
1643347370000|2022-01-28 05:22:50|331.35|331.25|331.35|331.2|331.35|331.25|331.35|331.2|6
1643347380000|2022-01-28 05:23:00|||||||||3
1643347390000|2022-01-28 05:23:10|||||||||3
1643347420000|2022-01-28 05:23:40|331.3|331.15|331.3|331.15|331.35|331.2|331.3|331.15|36
1643347430000|2022-01-28 05:23:50|||||||||4
1643347440000|2022-01-28 05:24:00|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|14
1643347450000|2022-01-28 05:24:10|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|4
1643347460000|2022-01-28 05:24:20|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.2|17
1643347470000|2022-01-28 05:24:30|||||||||1
1643347480000|2022-01-28 05:24:40|331.4||331.4||331.4||331.4||6
1643347490000|2022-01-28 05:24:50|331.35|331.25|331.35|331.2|331.4|331.25|331.35|331.2|10
1643347500000|2022-01-28 05:25:00|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|10
1643347520000|2022-01-28 05:25:20|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|5
1643347530000|2022-01-28 05:25:30|||||||||1
1643347540000|2022-01-28 05:25:40|||||||||5
1643347550000|2022-01-28 05:25:50|||||||||5
1643347560000|2022-01-28 05:26:00|||||||||2
1643347570000|2022-01-28 05:26:10|331.35|331.2|331.35|331.2|331.4|331.2|331.35|331.2|10
1643347580000|2022-01-28 05:26:20|331.4|331.25|331.4|331.25|331.45|331.25|331.4|331.25|10
1643347590000|2022-01-28 05:26:30|331.35|331.2|331.4|331.2|331.4|331.2|331.35|331.2|4
1643347600000|2022-01-28 05:26:40|331.35|331.15|331.35|331.15|331.35|331.15|331.35|331.15|5
1643347610000|2022-01-28 05:26:50|331.3|331.2|331.35|331.2|331.35|331.2|331.3|331.2|6
1643347620000|2022-01-28 05:27:00|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|8
1643347630000|2022-01-28 05:27:10|331.25|331.1|331.3|331.15|331.35|331.2|331.25|331.1|24
1643347640000|2022-01-28 05:27:20|331.35|331.1|331.3|331.15|331.35|331.15|331.3|331.1|3
1643347650000|2022-01-28 05:27:30|||||||||1
1643347660000|2022-01-28 05:27:40|||||||||2
1643347670000|2022-01-28 05:27:50|331.35|331.2|331.4|331.25|331.4|331.25|331.35|331.2|14
1643347680000|2022-01-28 05:28:00|331.35|331.2|331.4|331.2|331.4|331.25|331.35|331.2|7
1643347690000|2022-01-28 05:28:10|331.35|331.15|331.3|331.15|331.35|331.15|331.3|331.15|2
1643347700000|2022-01-28 05:28:20|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|13
1643347710000|2022-01-28 05:28:30|||||||||1
1643347720000|2022-01-28 05:28:40|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|10
1643347730000|2022-01-28 05:28:50|||||||||1
1643347740000|2022-01-28 05:29:00|||||||||7
1643347750000|2022-01-28 05:29:10|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|4
1643347770000|2022-01-28 05:29:30|331.2|331.05|331.3|331.15|331.3|331.15|331.2|331.05|43
1643347780000|2022-01-28 05:29:40|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|1
1643347790000|2022-01-28 05:29:50|||||||||13
1643347800000|2022-01-28 05:30:00|||||||||3
1643347820000|2022-01-28 05:30:20|||||||||23
1643347830000|2022-01-28 05:30:30|||||||||1
1643347850000|2022-01-28 05:30:50|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|4
1643347860000|2022-01-28 05:31:00|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.05|19
1643347870000|2022-01-28 05:31:10|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|7
1643347890000|2022-01-28 05:31:30|331.25|331.1|331.25|331.1|331.3|331.15|331.25|331.1|18
1643347900000|2022-01-28 05:31:40|||||||||1
1643347910000|2022-01-28 05:31:50|331.3||331.25||331.3||331.25||2
1643347920000|2022-01-28 05:32:00|331.3|331.15|331.3|331.1|331.3|331.15|331.25|331.1|6
1643347930000|2022-01-28 05:32:10|331.25||331.25||331.25||331.25||0
1643347940000|2022-01-28 05:32:20|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|5
1643347950000|2022-01-28 05:32:30|331.35|331.15|331.35|331.2|331.35|331.2|331.35|331.15|3
1643347960000|2022-01-28 05:32:40||331.15||331.15||331.15||331.15|1
1643347970000|2022-01-28 05:32:50|331.3|331.2|331.3|331.15|331.3|331.2|331.3|331.15|1
1643347980000|2022-01-28 05:33:00|331.35|331.2|331.3|331.15|331.35|331.2|331.3|331.15|10
1643347990000|2022-01-28 05:33:10|331.35||331.3||331.35||331.3||11
1643348000000|2022-01-28 05:33:20|||||||||1
1643348010000|2022-01-28 05:33:30|331.35||331.3||331.35||331.3||7
1643348020000|2022-01-28 05:33:40|||||||||4
1643348040000|2022-01-28 05:34:00|331.25|331.1|331.25|331.05|331.3|331.15|331.25|331.05|16
1643348050000|2022-01-28 05:34:10||331.1||331.1||331.1||331.05|0
1643348060000|2022-01-28 05:34:20||331.05||331.05||331.1||331.05|1
1643348070000|2022-01-28 05:34:30|331.2|331|331.1|330.95|331.2|331|331.1|330.95|90
1643348080000|2022-01-28 05:34:40|331.15|331|331.15|330.95|331.15|331|331.1|330.95|40
1643348090000|2022-01-28 05:34:50|331.1|330.9|331.1|330.95|331.1|330.95|331.05|330.9|10
1643348100000|2022-01-28 05:35:00|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.85|9
1643348110000|2022-01-28 05:35:10||330.85||330.9||330.9||330.85|2
1643348120000|2022-01-28 05:35:20|331|330.85|331|330.85|331|330.85|330.95|330.8|98
1643348130000|2022-01-28 05:35:30|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|1
1643348140000|2022-01-28 05:35:40|330.9|330.75|330.95|330.75|330.95|330.8|330.9|330.75|31
1643348150000|2022-01-28 05:35:50|331|330.8|331|330.85|331.05|330.85|330.95|330.75|59
1643348160000|2022-01-28 05:36:00|330.95|330.8|330.9|330.75|330.95|330.85|330.9|330.75|10
1643348170000|2022-01-28 05:36:10|330.85|330.7|330.9|330.7|330.9|330.75|330.8|330.65|55
1643348180000|2022-01-28 05:36:20|330.85|330.75|330.95|330.75|330.95|330.8|330.85|330.7|14
1643348190000|2022-01-28 05:36:30|330.9|330.8|330.95|330.8|330.95|330.8|330.9|330.75|5
1643348200000|2022-01-28 05:36:40|||||||||1
1643348210000|2022-01-28 05:36:50|331||331||331||331||15
1643348220000|2022-01-28 05:37:00||330.85||330.85||330.85||330.8|4
1643348230000|2022-01-28 05:37:10|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.9|6
1643348240000|2022-01-28 05:37:20|331|330.85|330.95|330.8|331.05|330.85|330.95|330.8|12
1643348260000|2022-01-28 05:37:40|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|11
1643348270000|2022-01-28 05:37:50|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|19
1643348280000|2022-01-28 05:38:00|||||||||1
1643348290000|2022-01-28 05:38:10|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.7|10
1643348310000|2022-01-28 05:38:30||330.65||330.65||330.65||330.65|16
1643348320000|2022-01-28 05:38:40|||||||||3
1643348330000|2022-01-28 05:38:50|330.9|330.7|330.9|330.75|330.9|330.75|330.9|330.7|40
1643348340000|2022-01-28 05:39:00|||||||||3
1643348350000|2022-01-28 05:39:10||330.7||330.7||330.7||330.7|2
1643348360000|2022-01-28 05:39:20||330.75||330.7||330.75||330.7|1
1643348370000|2022-01-28 05:39:30|330.85|330.75|330.85|330.7|330.85|330.75|330.85|330.7|0
1643348380000|2022-01-28 05:39:40|330.8|330.65|330.8|330.65|330.8|330.7|330.8|330.65|3
1643348390000|2022-01-28 05:39:50|330.9|330.75|330.95|330.75|331|330.8|330.9|330.75|25
1643348400000|2022-01-28 05:40:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|7
1643348410000|2022-01-28 05:40:10|330.95||330.95||331||330.95||1
1643348420000|2022-01-28 05:40:20|||||||||2
1643348430000|2022-01-28 05:40:30|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.7|4
1643348440000|2022-01-28 05:40:40||330.7||330.7||330.75||330.7|6
1643348450000|2022-01-28 05:40:50|330.85|330.65|330.8|330.65|330.85|330.65|330.8|330.65|4
1643348460000|2022-01-28 05:41:00|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|8
1643348470000|2022-01-28 05:41:10||330.65||330.65||330.65||330.65|5
1643348480000|2022-01-28 05:41:20|330.8||330.8||330.8||330.8||6
1643348490000|2022-01-28 05:41:30|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|17
1643348500000|2022-01-28 05:41:40||330.7||330.7||330.75||330.7|7
1643348510000|2022-01-28 05:41:50|330.85||330.85||330.85||330.85||1
1643348520000|2022-01-28 05:42:00|330.9|330.75|330.9|330.7|330.9|330.75|330.9|330.7|9
1643348530000|2022-01-28 05:42:10||330.75||330.75||330.75||330.7|1
1643348540000|2022-01-28 05:42:20|330.85|330.7|330.8|330.65|330.9|330.7|330.8|330.65|21
1643348550000|2022-01-28 05:42:30|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|6
1643348560000|2022-01-28 05:42:40|330.8||330.75||330.8||330.75||3
1643348570000|2022-01-28 05:42:50|||||||||1
1643348580000|2022-01-28 05:43:00|330.8||330.75||330.8||330.75||6
1643348610000|2022-01-28 05:43:30||330.55||330.6||330.6||330.55|16
1643348620000|2022-01-28 05:43:40||330.55||330.6||330.6||330.55|2
1643348630000|2022-01-28 05:43:50||330.55||330.55||330.6||330.55|0
1643348640000|2022-01-28 05:44:00|330.7|330.6|330.8|330.65|330.8|330.65|330.7|330.6|7
1643348650000|2022-01-28 05:44:10|330.75|330.6|330.75|330.6|330.8|330.65|330.75|330.6|3
1643348660000|2022-01-28 05:44:20|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.65|7
1643348670000|2022-01-28 05:44:30|330.8|330.65|330.8|330.65|330.8|330.65|330.75|330.6|10
1643348680000|2022-01-28 05:44:40|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|4
1643348690000|2022-01-28 05:44:50|330.85||330.9||330.9||330.85||3
1643348700000|2022-01-28 05:45:00|330.85|330.65|330.8|330.65|330.85|330.65|330.8|330.65|4
1643348710000|2022-01-28 05:45:10|330.75|330.6|330.8|330.65|330.85|330.65|330.75|330.6|4
1643348720000|2022-01-28 05:45:20|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|0
1643348730000|2022-01-28 05:45:30||330.55||330.6||330.6||330.55|2
1643348770000|2022-01-28 05:46:10|330.7|330.55|330.7|330.55|330.7|330.55|330.7|330.5|10
1643348790000|2022-01-28 05:46:30|330.75|330.6|330.8|330.6|330.8|330.6|330.75|330.6|14
1643348800000|2022-01-28 05:46:40|330.75|330.65|330.8|330.65|330.8|330.65|330.75|330.65|0
1643348810000|2022-01-28 05:46:50|330.75|330.6|330.8|330.6|330.8|330.6|330.75|330.6|0
1643348820000|2022-01-28 05:47:00|330.75|330.65|330.75|330.55|330.8|330.65|330.75|330.55|4
1643348830000|2022-01-28 05:47:10|330.7||330.7||330.7||330.7||1
1643348850000|2022-01-28 05:47:30|||||||||3
1643348870000|2022-01-28 05:47:50||330.5||330.5||330.5||330.5|6
1643348880000|2022-01-28 05:48:00||330.55||330.55||330.55||330.5|3
1643348890000|2022-01-28 05:48:10|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|8
1643348900000|2022-01-28 05:48:20|330.75|330.65|330.8|330.65|330.8|330.65|330.75|330.65|5
1643348910000|2022-01-28 05:48:30|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|2
1643348920000|2022-01-28 05:48:40|330.8|330.55|330.85|330.7|330.85|330.7|330.8|330.55|12
1643348940000|2022-01-28 05:49:00|330.8|330.65|330.85|330.7|330.9|330.7|330.8|330.65|3
1643348950000|2022-01-28 05:49:10|330.9||330.9||330.9||330.9||1
1643348960000|2022-01-28 05:49:20|330.95|330.75|330.9|330.75|330.95|330.8|330.9|330.75|3
1643348970000|2022-01-28 05:49:30|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.65|2
1643349000000|2022-01-28 05:50:00|330.9|330.75|330.75|330.6|330.9|330.75|330.75|330.6|17
1643349010000|2022-01-28 05:50:10|330.8|330.65|330.8|330.6|330.8|330.65|330.8|330.6|17
1643349020000|2022-01-28 05:50:20||330.65||330.6||330.65||330.6|0
1643349030000|2022-01-28 05:50:30|330.75||330.75||330.75||330.75||1
1643349050000|2022-01-28 05:50:50|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|8
1643349060000|2022-01-28 05:51:00|330.85|330.7|330.8|330.65|330.85|330.7|330.8|330.65|2
1643349080000|2022-01-28 05:51:20|330.85||330.8||330.85||330.8||1
1643349100000|2022-01-28 05:51:40||330.6||330.65||330.65||330.6|1
1643349110000|2022-01-28 05:51:50|330.85|330.6|330.8|330.65|330.85|330.65|330.8|330.6|4
1643349120000|2022-01-28 05:52:00|330.75|330.6|330.75|330.6|330.75|330.65|330.75|330.6|2
1643349140000|2022-01-28 05:52:20|330.7|330.55|330.75|330.55|330.75|330.55|330.7|330.55|13
1643349150000|2022-01-28 05:52:30|330.7|330.6|330.8|330.65|330.8|330.65|330.7|330.6|12
1643349160000|2022-01-28 05:52:40|330.85|330.7|330.9|330.7|330.9|330.7|330.85|330.7|7
1643349170000|2022-01-28 05:52:50||330.75||330.7||330.75||330.7|0
1643349180000|2022-01-28 05:53:00|330.85||330.9||330.9||330.85||1
1643349190000|2022-01-28 05:53:10|330.85||330.85||330.9||330.85||0
1643349210000|2022-01-28 05:53:30|||||||||1
1643349230000|2022-01-28 05:53:50|||||||||20
1643349240000|2022-01-28 05:54:00|||||||||3
1643349260000|2022-01-28 05:54:20|||||||||1
1643349270000|2022-01-28 05:54:30|||||||||6
1643349300000|2022-01-28 05:55:00|||||||||3
1643349310000|2022-01-28 05:55:10|330.95|330.75|330.9|330.75|330.95|330.75|330.9|330.75|13
1643349320000|2022-01-28 05:55:20|330.95|330.8|331.05|330.9|331.05|330.9|330.95|330.75|33
1643349330000|2022-01-28 05:55:30|331|330.85|331|330.85|331|330.85|330.95|330.8|32
1643349340000|2022-01-28 05:55:40|331.05|330.8|331|330.85|331.05|330.85|331|330.8|15
1643349360000|2022-01-28 05:56:00|||||||||1
1643349370000|2022-01-28 05:56:10|331.05||331||331.05||331||2
1643349380000|2022-01-28 05:56:20|331.05|330.9|331.05|330.9|331.05|330.9|331|330.9|6
1643349390000|2022-01-28 05:56:30|331|330.85|331.1|330.9|331.1|330.9|331|330.85|8
1643349400000|2022-01-28 05:56:40|331.15|330.95|331.15|330.95|331.15|330.95|331.15|330.9|12
1643349410000|2022-01-28 05:56:50|331.1|331|331.15|330.95|331.15|331|331.1|330.9|10
1643349420000|2022-01-28 05:57:00||331||331||331||330.95|5
1643349430000|2022-01-28 05:57:10|||||||||1
1643349440000|2022-01-28 05:57:20|331.1|330.95|331.1|330.95|331.1|330.95|331.1|330.95|3
1643349450000|2022-01-28 05:57:30|||||||||4
1643349460000|2022-01-28 05:57:40|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.85|12
1643349470000|2022-01-28 05:57:50|331.1|330.95|331.05|330.9|331.1|330.95|331.05|330.9|13
1643349480000|2022-01-28 05:58:00|331|330.85|331|330.85|331|330.85|331|330.85|5
1643349490000|2022-01-28 05:58:10|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.9|1
1643349500000|2022-01-28 05:58:20|331|330.85|331|330.85|331|330.85|331|330.85|8
1643349530000|2022-01-28 05:58:50|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|7
1643349540000|2022-01-28 05:59:00|331|330.75|331|330.85|331|330.85|331|330.75|17
1643349550000|2022-01-28 05:59:10||330.8||330.85||330.85||330.8|1
1643349560000|2022-01-28 05:59:20|||||||||1
1643349570000|2022-01-28 05:59:30|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.9|11
1643349590000|2022-01-28 05:59:50|||||||||15
1643349600000|2022-01-28 06:00:00|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|8
1643349610000|2022-01-28 06:00:10|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.7|9
1643349620000|2022-01-28 06:00:20|330.95|330.7|330.85|330.7|330.95|330.7|330.85|330.7|12
1643349630000|2022-01-28 06:00:30|330.9|330.75|330.85|330.7|330.9|330.75|330.85|330.7|5
1643349640000|2022-01-28 06:00:40|330.9|330.75|330.9|330.7|330.9|330.75|330.85|330.7|1
1643349650000|2022-01-28 06:00:50||330.75||330.75||330.75||330.75|0
1643349660000|2022-01-28 06:01:00|330.95|330.8|330.95|330.8|331|330.8|330.95|330.75|7
1643349670000|2022-01-28 06:01:10|330.9|330.75|330.9|330.75|330.95|330.8|330.9|330.75|0
1643349680000|2022-01-28 06:01:20|330.95|330.8|330.9|330.75|330.95|330.8|330.9|330.75|1
1643349690000|2022-01-28 06:01:30|330.95|330.8|330.95|330.8|330.95|330.8|330.9|330.8|4
1643349700000|2022-01-28 06:01:40|331|330.85|331|330.85|331|330.85|331|330.8|21
1643349710000|2022-01-28 06:01:50|331.05|330.8|331.05|330.9|331.05|330.9|331.05|330.8|2
1643349720000|2022-01-28 06:02:00|331.1|330.95|331.05|330.9|331.1|330.95|331.05|330.9|5
1643349750000|2022-01-28 06:02:30|331.1|330.95|331.1|330.95|331.1|330.95|331.1|330.95|4
1643349770000|2022-01-28 06:02:50|331.05|330.9|331.05|330.85|331.05|330.9|331.05|330.85|4
1643349780000|2022-01-28 06:03:00|331||331||331||331||1
1643349790000|2022-01-28 06:03:10|331.05|330.9|331|330.85|331.05|330.9|331|330.85|7
1643349800000|2022-01-28 06:03:20|331.05||331||331.05||331||9
1643349810000|2022-01-28 06:03:30||330.8||330.8||330.8||330.8|3
1643349820000|2022-01-28 06:03:40||330.85||330.8||330.85||330.8|0
1643349830000|2022-01-28 06:03:50|330.95|330.85|331|330.8|331|330.85|330.95|330.8|6
1643349840000|2022-01-28 06:04:00||330.85||330.8||330.85||330.8|0
1643349860000|2022-01-28 06:04:20|330.95||330.95||330.95||330.95||0
1643349880000|2022-01-28 06:04:40|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|10
1643349890000|2022-01-28 06:04:50|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|46
1643349900000|2022-01-28 06:05:00||330.75||330.75||330.75||330.75|1
1643349910000|2022-01-28 06:05:10|||||||||1
1643349930000|2022-01-28 06:05:30|||||||||1
1643349950000|2022-01-28 06:05:50|||||||||1
1643349960000|2022-01-28 06:06:00|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|24
1643349970000|2022-01-28 06:06:10|330.85||330.85||330.85||330.85||1
1643349980000|2022-01-28 06:06:20|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.7|16
1643349990000|2022-01-28 06:06:30|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|16
1643350000000|2022-01-28 06:06:40||330.75||330.75||330.75||330.75|1
1643350010000|2022-01-28 06:06:50|330.95|330.7|330.85|330.7|330.95|330.75|330.8|330.65|40
1643350020000|2022-01-28 06:07:00|330.9|330.75|330.9|330.7|330.9|330.75|330.85|330.7|3
1643350030000|2022-01-28 06:07:10|330.85|330.75|330.85|330.7|330.9|330.75|330.85|330.65|10
1643350050000|2022-01-28 06:07:30|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.65|10
1643350070000|2022-01-28 06:07:50|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|5
1643350080000|2022-01-28 06:08:00|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|3
1643350090000|2022-01-28 06:08:10||330.65||330.7||330.7||330.65|3
1643350100000|2022-01-28 06:08:20||330.65||330.65||330.65||330.65|5
1643350110000|2022-01-28 06:08:30||330.7||330.7||330.7||330.7|0
1643350120000|2022-01-28 06:08:40|||||||||2
1643350130000|2022-01-28 06:08:50|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|14
1643350140000|2022-01-28 06:09:00|330.95|330.8|330.95|330.75|330.95|330.8|330.9|330.75|4
1643350150000|2022-01-28 06:09:10|330.9||330.9||330.9||330.9||0
1643350180000|2022-01-28 06:09:40|||||||||1
1643350190000|2022-01-28 06:09:50|||||||||4
1643350200000|2022-01-28 06:10:00|330.85|330.7|330.85|330.7|330.9|330.7|330.8|330.65|6
1643350210000|2022-01-28 06:10:10|330.9|330.75|330.9|330.7|330.9|330.75|330.9|330.7|2
1643350220000|2022-01-28 06:10:20|330.85||330.85||330.85||330.85||1
1643350230000|2022-01-28 06:10:30|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|5
1643350240000|2022-01-28 06:10:40||330.7||330.7||330.75||330.7|5
1643350250000|2022-01-28 06:10:50|330.85|330.75|330.85|330.7|330.85|330.75|330.85|330.7|0
1643350260000|2022-01-28 06:11:00||330.65||330.7||330.7||330.65|1
1643350270000|2022-01-28 06:11:10|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.7|5
1643350280000|2022-01-28 06:11:20|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|2
1643350290000|2022-01-28 06:11:30|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.6|15
1643350300000|2022-01-28 06:11:40||330.65||330.65||330.65||330.65|2
1643350310000|2022-01-28 06:11:50||330.7||330.65||330.7||330.65|0
1643350320000|2022-01-28 06:12:00|330.8|330.7|330.8|330.65|330.8|330.7|330.8|330.65|1
1643350330000|2022-01-28 06:12:10|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.65|5
1643350340000|2022-01-28 06:12:20||330.65||330.7||330.7||330.65|3
1643350350000|2022-01-28 06:12:30||330.65||330.7||330.7||330.65|9
1643350360000|2022-01-28 06:12:40|330.8|330.65|330.85|330.65|330.85|330.7|330.8|330.65|9
1643350370000|2022-01-28 06:12:50|330.8||330.8||330.8||330.8||0
1643350380000|2022-01-28 06:13:00|330.85|330.7|330.85|330.7|330.85|330.7|330.8|330.65|6
1643350390000|2022-01-28 06:13:10|||||||||4
1643350410000|2022-01-28 06:13:30|||||||||1
1643350430000|2022-01-28 06:13:50|||||||||1
1643350450000|2022-01-28 06:14:10|330.9|330.75|330.95|330.8|330.95|330.8|330.9|330.75|14
1643350460000|2022-01-28 06:14:20|331|330.75|330.95|330.8|331|330.85|330.95|330.75|14
1643350470000|2022-01-28 06:14:30|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|3
1643350490000|2022-01-28 06:14:50|330.95|330.8|331|330.85|331.05|330.85|330.95|330.8|14
1643350500000|2022-01-28 06:15:00||330.8||330.8||330.85||330.8|1
1643350510000|2022-01-28 06:15:10||330.85||330.85||330.85||330.8|1
1643350540000|2022-01-28 06:15:40|331.05|330.9|331.1|330.95|331.1|330.95|331.05|330.9|15
1643350550000|2022-01-28 06:15:50|||||||||1
1643350560000|2022-01-28 06:16:00|||||||||1
1643350570000|2022-01-28 06:16:10|331.15|331|331.15|331|331.15|331|331.15|330.95|8
1643350590000|2022-01-28 06:16:30|331.1|330.95|331.15|330.95|331.15|330.95|331.1|330.95|12
1643350600000|2022-01-28 06:16:40|331.1||331.1||331.15||331.1||0
1643350620000|2022-01-28 06:17:00|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.85|4
1643350630000|2022-01-28 06:17:10||330.85||330.9||330.9||330.85|7
1643350680000|2022-01-28 06:18:00|331|330.85|331|330.85|331|330.85|331|330.85|3
1643350690000|2022-01-28 06:18:10||330.8||330.85||330.85||330.8|7
1643350700000|2022-01-28 06:18:20|331.05|330.9|331.05|330.85|331.05|330.9|331.05|330.85|6
1643350710000|2022-01-28 06:18:30|331|330.9|331.05|330.9|331.05|330.9|331|330.85|3
1643350720000|2022-01-28 06:18:40|331|330.85|331|330.85|331.05|330.85|331|330.85|3
1643350730000|2022-01-28 06:18:50|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|1
1643350750000|2022-01-28 06:19:10||330.75||330.8||330.8||330.75|1
1643350790000|2022-01-28 06:19:50|||||||||1
1643350800000|2022-01-28 06:20:00|331|330.85|331|330.85|331|330.85|331|330.85|6
1643350810000|2022-01-28 06:20:10|||||||||4
1643350820000|2022-01-28 06:20:20|331.05|330.8|331.05|330.9|331.05|330.9|331.05|330.8|19
1643350830000|2022-01-28 06:20:30|||||||||2
1643350860000|2022-01-28 06:21:00|331|330.85|331.05|330.85|331.05|330.85|331|330.85|10
1643350880000|2022-01-28 06:21:20|331||331.05||331.05||331||0
1643350890000|2022-01-28 06:21:30|331|330.9|331|330.85|331|330.9|331|330.85|1
1643350910000|2022-01-28 06:21:50|331.1|330.8|331.1|330.95|331.1|330.95|331.1|330.8|14
1643350920000|2022-01-28 06:22:00||330.9||330.95||330.95||330.9|0
1643350930000|2022-01-28 06:22:10|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.9|7
1643350940000|2022-01-28 06:22:20|331|330.85|331|330.85|331|330.85|331|330.85|6
1643350950000|2022-01-28 06:22:30|331.05|330.9|331.05|330.9|331.1|330.9|331.05|330.85|7
1643350960000|2022-01-28 06:22:40|331|330.85|331|330.85|331|330.85|331|330.85|7
1643350980000|2022-01-28 06:23:00||330.8||330.85||330.85||330.8|10
1643350990000|2022-01-28 06:23:10|331.05|330.9|331.05|330.85|331.05|330.9|331.05|330.85|12
1643351000000|2022-01-28 06:23:20|331||331||331||331||0
1643351040000|2022-01-28 06:24:00||330.8||330.8||330.8||330.8|3
1643351050000|2022-01-28 06:24:10|330.95|330.85|331|330.85|331|330.85|330.95|330.85|12
1643351060000|2022-01-28 06:24:20||330.8||330.85||330.85||330.8|1
1643351080000|2022-01-28 06:24:40||330.8||330.8||330.8||330.8|0
1643351090000|2022-01-28 06:24:50|330.95|330.85|330.95|330.8|330.95|330.85|330.95|330.8|1
1643351110000|2022-01-28 06:25:10|331|330.85|331|330.85|331|330.85|331|330.85|10
1643351120000|2022-01-28 06:25:20|||||||||4
1643351130000|2022-01-28 06:25:30|||||||||2
1643351160000|2022-01-28 06:26:00|330.95|330.8|331|330.8|331|330.8|330.9|330.75|43
1643351170000|2022-01-28 06:26:10||330.85||330.85||330.85||330.8|2
1643351180000|2022-01-28 06:26:20||330.8||330.8||330.85||330.8|0
1643351200000|2022-01-28 06:26:40|330.95||330.95||330.95||330.95||0
1643351210000|2022-01-28 06:26:50||330.75||330.75||330.75||330.75|2
1643351220000|2022-01-28 06:27:00|330.9||330.9||330.9||330.9||5
1643351230000|2022-01-28 06:27:10|330.95|330.8|330.95|330.75|331|330.8|330.95|330.75|23
1643351240000|2022-01-28 06:27:20|330.9||330.9||330.9||330.9||0
1643351260000|2022-01-28 06:27:40|330.95|330.8|330.95|330.8|331|330.8|330.95|330.8|7
1643351270000|2022-01-28 06:27:50||330.75||330.75||330.75||330.75|1
1643351280000|2022-01-28 06:28:00|330.9|330.8|330.9|330.75|330.95|330.8|330.9|330.75|5
1643351310000|2022-01-28 06:28:30|||||||||1
1643351320000|2022-01-28 06:28:40|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.7|11
1643351330000|2022-01-28 06:28:50|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|5
1643351340000|2022-01-28 06:29:00||330.7||330.75||330.75||330.7|3
1643351350000|2022-01-28 06:29:10|||||||||2
1643351360000|2022-01-28 06:29:20|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.7|4
1643351380000|2022-01-28 06:29:40|||||||||1
1643351400000|2022-01-28 06:30:00|||||||||4
1643351410000|2022-01-28 06:30:10|330.8|330.65|330.8|330.65|330.85|330.65|330.8|330.65|11
1643351430000|2022-01-28 06:30:30|||||||||1
1643351440000|2022-01-28 06:30:40|||||||||1
1643351460000|2022-01-28 06:31:00|||||||||1
1643351470000|2022-01-28 06:31:10|||||||||2
1643351490000|2022-01-28 06:31:30|||||||||1
1643351500000|2022-01-28 06:31:40|||||||||1
1643351510000|2022-01-28 06:31:50|330.85|330.7|330.8|330.65|330.85|330.7|330.75|330.6|58
1643351520000|2022-01-28 06:32:00|||||||||9
1643351530000|2022-01-28 06:32:10|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|21
1643351540000|2022-01-28 06:32:20|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|7
1643351550000|2022-01-28 06:32:30|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|6
1643351570000|2022-01-28 06:32:50||330.65||330.7||330.7||330.65|3
1643351580000|2022-01-28 06:33:00|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|5
1643351590000|2022-01-28 06:33:10|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|6
1643351600000|2022-01-28 06:33:20|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.7|1
1643351610000|2022-01-28 06:33:30|330.9||330.85||330.9||330.85||0
1643351620000|2022-01-28 06:33:40|330.9|330.75|330.9|330.75|330.9|330.75|330.85|330.75|9
1643351630000|2022-01-28 06:33:50|330.95|330.8|330.9|330.7|330.95|330.8|330.9|330.7|3
1643351640000|2022-01-28 06:34:00||330.75||330.75||330.75||330.7|2
1643351650000|2022-01-28 06:34:10||330.7||330.7||330.75||330.7|1
1643351660000|2022-01-28 06:34:20|330.85|330.8|330.9|330.75|330.95|330.8|330.85|330.75|36
1643351670000|2022-01-28 06:34:30|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|3
1643351680000|2022-01-28 06:34:40|331|330.85|331|330.85|331|330.85|331|330.85|10
1643351690000|2022-01-28 06:34:50|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|6
1643351700000|2022-01-28 06:35:00|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.7|9
1643351710000|2022-01-28 06:35:10|||||||||1
1643351760000|2022-01-28 06:36:00|330.95|330.8|331|330.85|331|330.85|330.95|330.8|18
1643351780000|2022-01-28 06:36:20|331.05|330.9|331.05|330.85|331.05|330.9|331|330.85|18
1643351790000|2022-01-28 06:36:30|331|330.9|331.05|330.9|331.05|330.9|331|330.9|1
1643351810000|2022-01-28 06:36:50|331.1|330.95|331.15|330.95|331.15|331|331.1|330.95|21
1643351820000|2022-01-28 06:37:00|331.2|331|331.15|331|331.2|331.05|331.15|331|7
1643351830000|2022-01-28 06:37:10|331.2|331.05|331.15|330.95|331.2|331.05|331.15|330.95|3
1643351840000|2022-01-28 06:37:20|331.1||331.1||331.1||331.1||2
1643351860000|2022-01-28 06:37:40|||||||||1
1643351880000|2022-01-28 06:38:00|331.15|331|331.15|331|331.15|331|331.15|331|5
1643351890000|2022-01-28 06:38:10|331.1|330.95|331.15|331|331.15|331|331.1|330.95|7
1643351900000|2022-01-28 06:38:20||330.95||330.95||331||330.95|2
1643351910000|2022-01-28 06:38:30||331||331||331||330.95|0
1643351920000|2022-01-28 06:38:40||330.95||330.95||330.95||330.95|1
1643351930000|2022-01-28 06:38:50|331.1|331|331.15|330.95|331.15|331|331.1|330.95|4
1643351940000|2022-01-28 06:39:00|331.2|331|331.2|331|331.2|331.05|331.2|331|4
1643351950000|2022-01-28 06:39:10||331.05||331.05||331.05||331.05|2
1643351960000|2022-01-28 06:39:20|331.25|331.1|331.2|331.05|331.25|331.1|331.2|331.05|6
1643351980000|2022-01-28 06:39:40|331.15|331|331.15|331|331.15|331|331.15|331|2
1643352000000|2022-01-28 06:40:00|331.1|330.95|331.1|330.95|331.1|330.95|331.1|330.95|6
1643352010000|2022-01-28 06:40:10|||||||||1
1643352020000|2022-01-28 06:40:20|331.15|331|331.05|330.9|331.15|331|331.05|330.9|18
1643352040000|2022-01-28 06:40:40||330.85||330.85||330.85||330.85|4
1643352050000|2022-01-28 06:40:50|331|330.9|331.1|330.95|331.1|330.95|331|330.9|6
1643352060000|2022-01-28 06:41:00|331.05|330.9|331.1|330.95|331.1|330.95|331.05|330.9|3
1643352070000|2022-01-28 06:41:10|331.05|330.9|331.05|330.85|331.1|330.9|331.05|330.85|20
1643352080000|2022-01-28 06:41:20||330.9||330.9||330.9||330.85|0
1643352120000|2022-01-28 06:42:00|||||||||1
1643352130000|2022-01-28 06:42:10|331.1|330.95|331.15|331|331.15|331|331.1|330.95|14
1643352140000|2022-01-28 06:42:20|||||||||1
1643352150000|2022-01-28 06:42:30|||||||||1
1643352170000|2022-01-28 06:42:50||330.95||331||331||330.95|5
1643352180000|2022-01-28 06:43:00|331.2|331.05|331.15|331|331.2|331.05|331.15|331|11
1643352190000|2022-01-28 06:43:10|||||||||1
1643352240000|2022-01-28 06:44:00|||||||||1
1643352260000|2022-01-28 06:44:20|||||||||3
1643352280000|2022-01-28 06:44:40|331.1|330.95|331.1|330.95|331.1|330.95|331.1|330.95|17
1643352290000|2022-01-28 06:44:50|331.15|331|331.15|330.95|331.15|331|331.1|330.95|14
1643352300000|2022-01-28 06:45:00|331.1|331|331.15|331|331.15|331|331.1|330.95|3
1643352310000|2022-01-28 06:45:10||330.95||331||331||330.95|0
1643352330000|2022-01-28 06:45:30||330.95||331||331||330.95|2
1643352340000|2022-01-28 06:45:40|331.1|330.95|331.15|331|331.15|331|331.1|330.95|4
1643352350000|2022-01-28 06:45:50||330.95||331||331||330.95|0
1643352360000|2022-01-28 06:46:00|||||||||1
1643352370000|2022-01-28 06:46:10|331.1|330.95|331.15|331|331.15|331|331.1|330.95|4
1643352380000|2022-01-28 06:46:20|331.1|330.95|331.15|330.95|331.15|331|331.1|330.95|4
1643352390000|2022-01-28 06:46:30||331||331||331||330.95|0
1643352400000|2022-01-28 06:46:40|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331|13
1643352410000|2022-01-28 06:46:50|331.15|331|331.15|331|331.2|331|331.15|330.95|8
1643352420000|2022-01-28 06:47:00|||||||||1
1643352440000|2022-01-28 06:47:20|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|14
1643352450000|2022-01-28 06:47:30|331.15|331|331.15|331|331.15|331|331.15|331|3
1643352470000|2022-01-28 06:47:50|331.1|330.95|331.05|330.9|331.1|330.95|331.05|330.85|33
1643352480000|2022-01-28 06:48:00|331|330.85|331|330.85|331.05|330.9|331|330.85|11
1643352490000|2022-01-28 06:48:10||330.8||330.8||330.85||330.8|1
1643352500000|2022-01-28 06:48:20|330.95|330.85|331|330.85|331|330.85|330.95|330.85|6
1643352510000|2022-01-28 06:48:30|||||||||1
1643352520000|2022-01-28 06:48:40|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.9|15
1643352530000|2022-01-28 06:48:50|331|330.85|331|330.85|331|330.9|331|330.85|12
1643352540000|2022-01-28 06:49:00|330.95|330.8|330.95|330.8|331|330.8|330.95|330.8|12
1643352560000|2022-01-28 06:49:20||330.75||330.75||330.75||330.75|6
1643352570000|2022-01-28 06:49:30|330.9|330.8|330.95|330.75|330.95|330.8|330.9|330.75|8
1643352580000|2022-01-28 06:49:40|330.9||330.9||330.9||330.9||9
1643352590000|2022-01-28 06:49:50|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.7|14
1643352600000|2022-01-28 06:50:00|330.85|330.7|330.85|330.7|330.85|330.7|330.8|330.65|13
1643352610000|2022-01-28 06:50:10|330.8|330.65|330.8|330.65|330.8|330.7|330.8|330.65|10
1643352640000|2022-01-28 06:50:40|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|9
1643352650000|2022-01-28 06:50:50|||||||||7
1643352660000|2022-01-28 06:51:00|||||||||3
1643352670000|2022-01-28 06:51:10|330.8|330.65|330.75|330.6|330.8|330.65|330.75|330.6|22
1643352680000|2022-01-28 06:51:20|||||||||2
1643352690000|2022-01-28 06:51:30|330.7|330.55|330.7|330.55|330.75|330.6|330.7|330.55|14
1643352700000|2022-01-28 06:51:40|330.65|330.5|330.7|330.55|330.7|330.55|330.65|330.5|15
1643352710000|2022-01-28 06:51:50|330.65|330.5|330.65|330.5|330.7|330.5|330.65|330.5|6
1643352720000|2022-01-28 06:52:00|330.7|330.45|330.65|330.5|330.7|330.5|330.65|330.45|26
1643352730000|2022-01-28 06:52:10|330.6|330.45|330.65|330.5|330.65|330.5|330.6|330.45|6
1643352750000|2022-01-28 06:52:30|||||||||4
1643352760000|2022-01-28 06:52:40|||||||||13
1643352770000|2022-01-28 06:52:50|330.7|330.55|330.75|330.55|330.75|330.6|330.7|330.55|24
1643352780000|2022-01-28 06:53:00|330.7||330.7||330.7||330.7||13
1643352790000|2022-01-28 06:53:10|||||||||1
1643352810000|2022-01-28 06:53:30|330.75|330.6|330.8|330.65|330.8|330.65|330.75|330.6|14
1643352820000|2022-01-28 06:53:40|||||||||1
1643352830000|2022-01-28 06:53:50|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|4
1643352840000|2022-01-28 06:54:00||330.55||330.6||330.6||330.55|5
1643352850000|2022-01-28 06:54:10|330.8|330.65|330.85|330.65|330.85|330.7|330.8|330.65|11
1643352860000|2022-01-28 06:54:20|330.8|330.6|330.8|330.65|330.85|330.65|330.75|330.6|5
1643352870000|2022-01-28 06:54:30|330.85||330.85||330.85||330.85||1
1643352880000|2022-01-28 06:54:40|330.8||330.8||330.8||330.8||0
1643352890000|2022-01-28 06:54:50|||||||||1
1643352900000|2022-01-28 06:55:00|330.75|330.6|330.8|330.6|330.8|330.6|330.75|330.6|7
1643352910000|2022-01-28 06:55:10||330.65||330.6||330.65||330.6|0
1643352920000|2022-01-28 06:55:20|330.75||330.75||330.75||330.75||0
1643352930000|2022-01-28 06:55:30|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|8
1643352940000|2022-01-28 06:55:40|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.55|6
1643352950000|2022-01-28 06:55:50|330.7|330.55|330.75|330.55|330.75|330.6|330.7|330.55|7
1643352960000|2022-01-28 06:56:00|330.7|330.6|330.7|330.55|330.75|330.6|330.7|330.55|10
1643352970000|2022-01-28 06:56:10|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|5
1643352990000|2022-01-28 06:56:30|330.7|330.55|330.7|330.55|330.7|330.55|330.7|330.55|4
1643353020000|2022-01-28 06:57:00|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|10
1643353030000|2022-01-28 06:57:10|||||||||2
1643353040000|2022-01-28 06:57:20|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|17
1643353050000|2022-01-28 06:57:30|||||||||21
1643353060000|2022-01-28 06:57:40|330.55|330.4|330.65|330.5|330.65|330.5|330.55|330.4|19
1643353070000|2022-01-28 06:57:50|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|7
1643353080000|2022-01-28 06:58:00|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|17
1643353090000|2022-01-28 06:58:10||330.4||330.4||330.45||330.4|2
1643353100000|2022-01-28 06:58:20||330.45||330.45||330.45||330.4|0
1643353120000|2022-01-28 06:58:40|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|23
1643353130000|2022-01-28 06:58:50|||||||||2
1643353140000|2022-01-28 06:59:00|||||||||1
1643353150000|2022-01-28 06:59:10|330.55|330.4|330.6|330.4|330.6|330.4|330.55|330.4|1
1643353160000|2022-01-28 06:59:20||330.45||330.45||330.45||330.45|0
1643353170000|2022-01-28 06:59:30|330.55|330.4|330.55|330.35|330.6|330.4|330.55|330.35|60
1643353180000|2022-01-28 06:59:40|330.5|330.4|330.55|330.4|330.6|330.4|330.5|330.35|55
1643353190000|2022-01-28 06:59:50|330.6|330.35|330.55|330.35|330.6|330.45|330.5|330.35|39
1643353200000|2022-01-28 07:00:00|330.5|330.3|330.5|330.35|330.6|330.45|330.5|330.3|25
1643353210000|2022-01-28 07:00:10|330.55|330.3|330.55|330.4|330.55|330.4|330.4|330.25|29
1643353220000|2022-01-28 07:00:20|330.5|330.35|330.45|330.25|330.5|330.35|330.4|330.25|10
1643353230000|2022-01-28 07:00:30|330.4|330.2|330.35|330.2|330.4|330.2|330.35|330.2|6
1643353240000|2022-01-28 07:00:40|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|16
1643353250000|2022-01-28 07:00:50|330.3|330.2|330.3|330.15|330.35|330.2|330.3|330.15|47
1643353260000|2022-01-28 07:01:00|330.25|330.1|330.25|330.1|330.3|330.15|330.25|330.1|40
1643353270000|2022-01-28 07:01:10|330.2|330.05|330.25|330.05|330.25|330.1|330.2|330.05|22
1643353280000|2022-01-28 07:01:20|330.3|330.1|330.3|330.15|330.35|330.2|330.3|330.1|33
1643353290000|2022-01-28 07:01:30|330.2|330.05|330.25|330.1|330.25|330.1|330.2|330.05|26
1643353300000|2022-01-28 07:01:40|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.15|10
1643353310000|2022-01-28 07:01:50|330.25|330.1|330.2|330|330.3|330.1|330.2|330|24
1643353320000|2022-01-28 07:02:00|330.15|330.05|330.2|330.05|330.25|330.1|330.15|330|13
1643353330000|2022-01-28 07:02:10|330.15|330|330.15|330|330.15|330|330.15|330|3
1643353350000|2022-01-28 07:02:30|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.95|17
1643353360000|2022-01-28 07:02:40|330.05|329.9|330.1|329.95|330.1|329.95|330.05|329.9|6
1643353370000|2022-01-28 07:02:50||329.9||329.95||329.95||329.9|8
1643353380000|2022-01-28 07:03:00|330.05|329.9|330.1|329.9|330.1|329.95|330.05|329.9|8
1643353390000|2022-01-28 07:03:10|330.2|330.05|330.25|330.1|330.25|330.1|330.2|330.05|54
1643353400000|2022-01-28 07:03:20||330.05||330.1||330.1||330.05|10
1643353410000|2022-01-28 07:03:30|330.3|330.15|330.3|330.1|330.35|330.2|330.25|330.05|26
1643353420000|2022-01-28 07:03:40||330.15||330.15||330.15||330.1|9
1643353430000|2022-01-28 07:03:50|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.2|5
1643353440000|2022-01-28 07:04:00|330.3|330.15|330.35|330.15|330.35|330.15|330.3|330.15|7
1643353450000|2022-01-28 07:04:10|330.3|330.1|330.3|330.15|330.3|330.15|330.3|330.1|2
1643353460000|2022-01-28 07:04:20|330.35|330.2|330.35|330.2|330.35|330.2|330.3|330.2|9
1643353470000|2022-01-28 07:04:30|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.1|4
1643353480000|2022-01-28 07:04:40|||||||||3
1643353490000|2022-01-28 07:04:50|330.35|330.2|330.35|330.15|330.35|330.2|330.35|330.15|4
1643353500000|2022-01-28 07:05:00|330.3||330.3||330.3||330.3||0
1643353510000|2022-01-28 07:05:10|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.2|6
1643353520000|2022-01-28 07:05:20|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|6
1643353530000|2022-01-28 07:05:30||330.2||330.2||330.2||330.2|5
1643353550000|2022-01-28 07:05:50|330.45|330.25|330.45|330.3|330.5|330.3|330.45|330.25|14
1643353560000|2022-01-28 07:06:00|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|10
1643353590000|2022-01-28 07:06:30|330.5|330.25|330.5|330.35|330.5|330.35|330.5|330.25|10
1643353600000|2022-01-28 07:06:40|330.55||330.5||330.55||330.5||9
1643353610000|2022-01-28 07:06:50|330.45|330.3|330.5|330.35|330.5|330.35|330.45|330.3|7
1643353620000|2022-01-28 07:07:00|330.55||330.5||330.55||330.5||5
1643353640000|2022-01-28 07:07:20|330.45|330.3|330.5|330.35|330.5|330.35|330.45|330.3|10
1643353660000|2022-01-28 07:07:40|330.55|330.4|330.55|330.35|330.55|330.4|330.5|330.35|9
1643353670000|2022-01-28 07:07:50|330.5|330.4|330.5|330.35|330.5|330.4|330.5|330.35|5
1643353680000|2022-01-28 07:08:00||330.3||330.3||330.35||330.3|3
1643353690000|2022-01-28 07:08:10||330.35||330.35||330.35||330.35|0
1643353710000|2022-01-28 07:08:30|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.25|10
1643353720000|2022-01-28 07:08:40|||||||||1
1643353730000|2022-01-28 07:08:50|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|2
1643353740000|2022-01-28 07:09:00|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.3|13
1643353780000|2022-01-28 07:09:40|||||||||1
1643353790000|2022-01-28 07:09:50|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|8
1643353800000|2022-01-28 07:10:00|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.3|7
1643353810000|2022-01-28 07:10:10|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|6
1643353820000|2022-01-28 07:10:20|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|4
1643353840000|2022-01-28 07:10:40||330.25||330.25||330.25||330.25|8
1643353850000|2022-01-28 07:10:50|330.4||330.4||330.4||330.4||0
1643353860000|2022-01-28 07:11:00|330.35|330.2|330.3|330.15|330.35|330.2|330.3|330.15|13
1643353870000|2022-01-28 07:11:10|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.15|8
1643353880000|2022-01-28 07:11:20|330.4|330.25|330.4|330.2|330.4|330.25|330.4|330.2|13
1643353890000|2022-01-28 07:11:30|330.35||330.35||330.35||330.35||0
1643353910000|2022-01-28 07:11:50||330.15||330.2||330.2||330.15|4
1643353920000|2022-01-28 07:12:00|330.3|330.15|330.35|330.2|330.35|330.2|330.3|330.1|7
1643353930000|2022-01-28 07:12:10|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|5
1643353940000|2022-01-28 07:12:20|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.3|8
1643353950000|2022-01-28 07:12:30|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|6
1643353960000|2022-01-28 07:12:40|||||||||5
1643353970000|2022-01-28 07:12:50|330.45|330.3|330.45|330.25|330.45|330.3|330.45|330.25|3
1643353980000|2022-01-28 07:13:00|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.25|17
1643353990000|2022-01-28 07:13:10|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.2|3
1643354000000|2022-01-28 07:13:20|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.2|2
1643354010000|2022-01-28 07:13:30|330.4|330.15|330.4|330.2|330.4|330.2|330.35|330.15|16
1643354020000|2022-01-28 07:13:40|330.35||330.35||330.35||330.35||0
1643354040000|2022-01-28 07:14:00|330.3|330.15|330.3|330.1|330.3|330.15|330.3|330.1|10
1643354060000|2022-01-28 07:14:20|330.25|330.15|330.2|330.05|330.25|330.15|330.2|330.05|8
1643354070000|2022-01-28 07:14:30|330.25|330|330.25|330.1|330.25|330.1|330.25|330|13
1643354080000|2022-01-28 07:14:40|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.1|6
1643354090000|2022-01-28 07:14:50|330.35|330.2|330.35|330.15|330.35|330.2|330.35|330.15|2
1643354100000|2022-01-28 07:15:00|330.3||330.3||330.3||330.3||3
1643354110000|2022-01-28 07:15:10|330.25|330.1|330.35|330.2|330.35|330.2|330.25|330.1|17
1643354120000|2022-01-28 07:15:20|330.3|330.15|330.3|330.15|330.35|330.2|330.3|330.15|4
1643354130000|2022-01-28 07:15:30|330.35|330.2|330.35|330.2|330.35|330.2|330.3|330.15|8
1643354140000|2022-01-28 07:15:40||330.15||330.15||330.15||330.15|2
1643354150000|2022-01-28 07:15:50|330.3|330.1|330.3|330.15|330.3|330.15|330.3|330.1|1
1643354160000|2022-01-28 07:16:00|330.35|330.2|330.4|330.25|330.4|330.25|330.35|330.2|13
1643354170000|2022-01-28 07:16:10|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.15|7
1643354180000|2022-01-28 07:16:20|330.3|330.15|330.3|330.15|330.35|330.15|330.3|330.15|24
1643354190000|2022-01-28 07:16:30|330.25|330.1|330.25|330.1|330.3|330.15|330.25|330.05|30
1643354200000|2022-01-28 07:16:40|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.15|1
1643354210000|2022-01-28 07:16:50|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.2|3
1643354220000|2022-01-28 07:17:00|330.4||330.35||330.4||330.35||3
1643354250000|2022-01-28 07:17:30|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|14
1643354260000|2022-01-28 07:17:40||330.25||330.3||330.3||330.25|3
1643354280000|2022-01-28 07:18:00|330.5|330.35|330.5|330.3|330.5|330.35|330.45|330.3|10
1643354290000|2022-01-28 07:18:10|330.45||330.45||330.5||330.45||1
1643354300000|2022-01-28 07:18:20|330.4|330.25|330.45|330.25|330.45|330.3|330.4|330.25|8
1643354310000|2022-01-28 07:18:30||330.3||330.3||330.3||330.3|0
1643354320000|2022-01-28 07:18:40|330.5|330.25|330.45|330.3|330.5|330.35|330.45|330.25|10
1643354330000|2022-01-28 07:18:50|330.4|330.25|330.45|330.25|330.45|330.3|330.4|330.25|5
1643354340000|2022-01-28 07:19:00|330.4|330.3|330.4|330.25|330.45|330.3|330.4|330.25|3
1643354350000|2022-01-28 07:19:10|330.35|330.2|330.4|330.2|330.4|330.25|330.35|330.2|7
1643354360000|2022-01-28 07:19:20||330.25||330.25||330.25||330.25|0
1643354370000|2022-01-28 07:19:30|330.45|330.2|330.45|330.25|330.45|330.3|330.45|330.2|6
1643354380000|2022-01-28 07:19:40|330.4|330.2|330.4|330.25|330.4|330.25|330.35|330.2|3
1643354390000|2022-01-28 07:19:50|330.35|330.2|330.4|330.25|330.4|330.25|330.35|330.2|3
1643354400000|2022-01-28 07:20:00||330.2||330.25||330.25||330.2|1
1643354410000|2022-01-28 07:20:10|330.35|330.2|330.35|330.2|330.4|330.2|330.35|330.15|2
1643354420000|2022-01-28 07:20:20|330.3|330.15|330.3|330.1|330.3|330.15|330.25|330.1|4
1643354430000|2022-01-28 07:20:30|330.25|330.15|330.3|330.15|330.3|330.15|330.25|330.15|4
1643354440000|2022-01-28 07:20:40|330.35||330.3||330.35||330.3||9
1643354450000|2022-01-28 07:20:50|||||||||1
1643354460000|2022-01-28 07:21:00|330.25|330.1|330.25|330.05|330.25|330.1|330.25|330.05|10
1643354470000|2022-01-28 07:21:10||330.1||330.1||330.1||330.05|16
1643354480000|2022-01-28 07:21:20|330.2|330.05|330.2|330.05|330.2|330.1|330.2|330.05|2
1643354490000|2022-01-28 07:21:30|||||||||1
1643354510000|2022-01-28 07:21:50|330.25|330.1|330.25|330.1|330.25|330.1|330.2|330.05|18
1643354520000|2022-01-28 07:22:00|330.2|330.05|330.25|330.1|330.25|330.1|330.2|330.05|8
1643354530000|2022-01-28 07:22:10|330.2|330.05|330.25|330.1|330.25|330.1|330.2|330.05|12
1643354540000|2022-01-28 07:22:20|330.2|330.05|330.25|330.05|330.25|330.1|330.2|330.05|3
1643354550000|2022-01-28 07:22:30|330.2||330.2||330.25||330.2||0
1643354560000|2022-01-28 07:22:40|330.15|330|330.15|330|330.15|330.05|330.15|330|8
1643354570000|2022-01-28 07:22:50|||||||||10
1643354580000|2022-01-28 07:23:00|||||||||1
1643354590000|2022-01-28 07:23:10|330.1|329.95|330.05|329.9|330.1|329.95|330.05|329.9|17
1643354600000|2022-01-28 07:23:20|||||||||5
1643354610000|2022-01-28 07:23:30|330|329.85|330.05|329.85|330.05|329.85|330|329.85|28
1643354620000|2022-01-28 07:23:40|330|329.9|330.05|329.9|330.05|329.9|330|329.85|15
1643354630000|2022-01-28 07:23:50|330|329.85|330|329.85|330|329.9|330|329.85|3
1643354640000|2022-01-28 07:24:00|330.05|329.9|330.05|329.9|330.05|329.9|330.05|329.9|2
1643354650000|2022-01-28 07:24:10||329.85||329.9||329.9||329.85|2
1643354670000|2022-01-28 07:24:30|330|329.85|330|329.85|330|329.9|330|329.85|2
1643354680000|2022-01-28 07:24:40|330.05|329.9|330.05|329.85|330.05|329.9|330|329.85|8
1643354690000|2022-01-28 07:24:50|330|329.9|330.05|329.9|330.05|329.9|330|329.9|2
1643354700000|2022-01-28 07:25:00|330|329.85|330|329.85|330|329.85|330|329.85|10
1643354710000|2022-01-28 07:25:10|330.05|329.9|330.05|329.9|330.05|329.9|330.05|329.9|7
1643354720000|2022-01-28 07:25:20|330|329.85|330|329.85|330|329.85|330|329.85|3
1643354730000|2022-01-28 07:25:30|329.95|329.8|329.95|329.8|329.95|329.8|329.95|329.8|5
1643354740000|2022-01-28 07:25:40|330||330||330||330||3
1643354750000|2022-01-28 07:25:50|329.95|329.85|330|329.85|330|329.85|329.95|329.85|4
1643354760000|2022-01-28 07:26:00||329.8||329.85||329.85||329.8|3
1643354770000|2022-01-28 07:26:10|330.05|329.9|330.05|329.9|330.1|329.9|330.05|329.9|21
1643354780000|2022-01-28 07:26:20|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.95|3
1643354790000|2022-01-28 07:26:30|330.05|329.9|330.05|329.9|330.05|329.9|330.05|329.9|1
1643354800000|2022-01-28 07:26:40|330|329.85|330|329.85|330|329.9|330|329.85|14
1643354810000|2022-01-28 07:26:50|||||||||1
1643354820000|2022-01-28 07:27:00|330.05|329.9|330.05|329.9|330.05|329.9|330.05|329.9|9
1643354830000|2022-01-28 07:27:10|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.95|12
1643354840000|2022-01-28 07:27:20|330.05|329.9|330|329.85|330.05|329.9|330|329.85|12
1643354850000|2022-01-28 07:27:30|330.05||330||330.05||330||0
1643354860000|2022-01-28 07:27:40|330.05|329.8|330|329.85|330.05|329.85|330|329.8|10
1643354870000|2022-01-28 07:27:50|330.05|329.9|330.05|329.9|330.05|329.9|330.05|329.9|6
1643354880000|2022-01-28 07:28:00|330|329.85|330.15|330|330.15|330|330|329.85|16
1643354890000|2022-01-28 07:28:10|330.2|330.05|330.2|330|330.2|330.05|330.15|330|10
1643354900000|2022-01-28 07:28:20|330.15|330.05|330.15|330|330.2|330.05|330.15|329.95|7
1643354910000|2022-01-28 07:28:30||329.95||330||330||329.95|2
1643354920000|2022-01-28 07:28:40|330.1|329.95|330.15|330|330.15|330|330.1|329.95|3
1643354930000|2022-01-28 07:28:50||329.95||330||330||329.95|3
1643354940000|2022-01-28 07:29:00||329.95||330||330||329.95|2
1643354960000|2022-01-28 07:29:20|330.2|330.05|330.25|330.1|330.3|330.1|330.2|330|19
1643354970000|2022-01-28 07:29:30|330.2|330.05|330.2|330.05|330.2|330.05|330.2|330.05|2
1643354980000|2022-01-28 07:29:40|330.25|330|330.25|330.05|330.25|330.05|330.25|330|4
1643354990000|2022-01-28 07:29:50|330.2||330.2||330.2||330.2||0
1643355000000|2022-01-28 07:30:00|330.15|330|330.2|330|330.2|330|330.15|329.95|17
1643355010000|2022-01-28 07:30:10|330.15|329.95|330.15|329.95|330.15|330|330.15|329.95|6
1643355020000|2022-01-28 07:30:20|330.1|329.9|330.1|329.95|330.15|329.95|330.1|329.9|7
1643355030000|2022-01-28 07:30:30||329.9||329.9||329.95||329.9|6
1643355040000|2022-01-28 07:30:40|330.15|329.95|330.15|329.95|330.15|329.95|330.15|329.9|7
1643355050000|2022-01-28 07:30:50||330||330||330||330|0
1643355060000|2022-01-28 07:31:00|330.1|329.95|330.15|329.95|330.15|329.95|330.1|329.95|4
1643355070000|2022-01-28 07:31:10|330.1||330.1||330.15||330.1||1
1643355080000|2022-01-28 07:31:20|330.15|329.9|330.1|329.9|330.15|329.9|330.1|329.9|1
1643355090000|2022-01-28 07:31:30||329.95||329.95||329.95||329.9|0
1643355100000|2022-01-28 07:31:40|330.05|329.9|330.1|329.95|330.1|329.95|330.05|329.9|3
1643355110000|2022-01-28 07:31:50||329.9||329.9||329.9||329.9|0
1643355120000|2022-01-28 07:32:00|330.05||330.05||330.05||330.05||1
1643355130000|2022-01-28 07:32:10|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.95|5
1643355140000|2022-01-28 07:32:20|330.15|330|330.15|329.95|330.15|330|330.15|329.95|4
1643355150000|2022-01-28 07:32:30|330.1||330.1||330.15||330.1||2
1643355160000|2022-01-28 07:32:40|330.15|330|330.15|330|330.15|330|330.15|330|3
1643355170000|2022-01-28 07:32:50|||||||||41
1643355180000|2022-01-28 07:33:00|||||||||1
1643355200000|2022-01-28 07:33:20|330.2||330.15||330.2||330.15||18
1643355210000|2022-01-28 07:33:30|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.95|2
1643355220000|2022-01-28 07:33:40|330.15||330.15||330.15||330.15||0
1643355230000|2022-01-28 07:33:50|330.1|330|330.15|329.95|330.15|330|330.1|329.95|7
1643355240000|2022-01-28 07:34:00|330.1||330.1||330.1||330.1||0
1643355250000|2022-01-28 07:34:10|330.15|330|330.15|329.95|330.15|330|330.15|329.95|1
1643355270000|2022-01-28 07:34:30|330.1|329.9|330.1|329.9|330.1|329.9|330.05|329.9|13
1643355280000|2022-01-28 07:34:40||329.95||329.95||329.95||329.9|0
1643355290000|2022-01-28 07:34:50|330.05|329.9|330.05|329.9|330.05|329.9|330.05|329.9|3
1643355300000|2022-01-28 07:35:00||329.85||329.9||329.9||329.85|6
1643355310000|2022-01-28 07:35:10|330.1||330.1||330.1||330.1||9
1643355320000|2022-01-28 07:35:20|330.05||330.1||330.1||330.05||3
1643355330000|2022-01-28 07:35:30||329.95||329.95||329.95||329.95|0
1643355340000|2022-01-28 07:35:40|330.15|330|330.15|330|330.15|330|330.15|330|12
1643355350000|2022-01-28 07:35:50|330.2|330.05|330.2|330|330.2|330.05|330.2|330|7
1643355360000|2022-01-28 07:36:00|330.15||330.15||330.15||330.15||0
1643355370000|2022-01-28 07:36:10|||||||||2
1643355380000|2022-01-28 07:36:20|330.2|329.95|330.2|330.05|330.2|330.05|330.2|329.95|11
1643355390000|2022-01-28 07:36:30|||||||||1
1643355400000|2022-01-28 07:36:40|||||||||1
1643355410000|2022-01-28 07:36:50||330||330||330||330|6
1643355420000|2022-01-28 07:37:00|330.15|330.05|330.2|330.05|330.2|330.05|330.15|330.05|5
1643355430000|2022-01-28 07:37:10|330.25|330|330.25|330.05|330.25|330.1|330.2|330|38
1643355440000|2022-01-28 07:37:20|330.2||330.2||330.2||330.2||1
1643355450000|2022-01-28 07:37:30|||||||||1
1643355460000|2022-01-28 07:37:40|330.15|330|330.15|330|330.2|330|330.15|330|6
1643355470000|2022-01-28 07:37:50|330.2|330.05|330.2|330.05|330.2|330.05|330.2|330.05|4
1643355480000|2022-01-28 07:38:00|330.25|330.1|330.25|330.1|330.25|330.1|330.25|330.05|10
1643355490000|2022-01-28 07:38:10|||||||||3
1643355510000|2022-01-28 07:38:30|||||||||1
1643355520000|2022-01-28 07:38:40|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.15|2
1643355540000|2022-01-28 07:39:00|330.25|330.1|330.3|330.1|330.3|330.15|330.25|330.1|4
1643355550000|2022-01-28 07:39:10|330.25|330.15|330.3|330.1|330.3|330.15|330.25|330.1|3
1643355560000|2022-01-28 07:39:20|330.25|330.15|330.3|330.1|330.3|330.15|330.25|330.1|2
1643355570000|2022-01-28 07:39:30|330.25|330.15|330.3|330.1|330.3|330.15|330.25|330.1|8
1643355580000|2022-01-28 07:39:40|330.25|330.15|330.3|330.15|330.3|330.15|330.25|330.1|9
1643355600000|2022-01-28 07:40:00|330.25|330.1|330.3|330.1|330.3|330.15|330.25|330.05|10
1643355610000|2022-01-28 07:40:10|330.25||330.25||330.25||330.25||0
1643355630000|2022-01-28 07:40:30|330.2|330.05|330.15|329.95|330.2|330.05|330.1|329.95|20
1643355640000|2022-01-28 07:40:40|330.1||330.1||330.1||330.1||0
1643355660000|2022-01-28 07:41:00|330.15|330|330.15|330|330.15|330|330.15|330|11
1643355670000|2022-01-28 07:41:10|330.2||330.2||330.2||330.2||13
1643355680000|2022-01-28 07:41:20|330.15||330.2||330.2||330.15||1
1643355690000|2022-01-28 07:41:30||330.05||330.05||330.05||330|1
1643355700000|2022-01-28 07:41:40|330.15|330|330.15|330|330.15|330|330.15|330|12
1643355710000|2022-01-28 07:41:50|330.1|329.95|330.15|330|330.15|330|330.1|329.95|3
1643355720000|2022-01-28 07:42:00|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.95|2
1643355730000|2022-01-28 07:42:10|330.05|329.9|330.1|329.95|330.15|329.95|330.05|329.9|13
1643355760000|2022-01-28 07:42:40|330.15||330.1||330.15||330.1||13
1643355780000|2022-01-28 07:43:00|330.05|329.9|330.1|329.9|330.1|329.95|330.05|329.9|9
1643355790000|2022-01-28 07:43:10||329.95||329.95||329.95||329.9|0
1643355800000|2022-01-28 07:43:20|330.15|330|330.2|330|330.2|330|330.15|329.95|3
1643355810000|2022-01-28 07:43:30|330.15|330.05|330.2|330|330.2|330.05|330.15|330|17
1643355820000|2022-01-28 07:43:40|330.15||330.15||330.15||330.15||0
1643355840000|2022-01-28 07:44:00|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.9|6
1643355850000|2022-01-28 07:44:10|330.05|329.9|330.05|329.9|330.05|329.95|330.05|329.9|0
1643355860000|2022-01-28 07:44:20||329.85||329.9||329.9||329.85|2
1643355870000|2022-01-28 07:44:30|330|329.85|330.1|329.95|330.1|329.95|330|329.85|26
1643355880000|2022-01-28 07:44:40|330.05|329.9|330.05|329.9|330.05|329.9|330.05|329.9|6
1643355900000|2022-01-28 07:45:00|330.1||330.05||330.1||330.05||6
1643355910000|2022-01-28 07:45:10|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.95|0
1643355920000|2022-01-28 07:45:20|||||||||2
1643355940000|2022-01-28 07:45:40|330.05|329.9|330.05|329.9|330.1|329.9|330.05|329.9|8
1643355950000|2022-01-28 07:45:50|||||||||2
1643355960000|2022-01-28 07:46:00|330.1|329.95|330.15|329.95|330.15|330|330.1|329.95|40
1643355970000|2022-01-28 07:46:10||330||330||330||330|0
1643355980000|2022-01-28 07:46:20|330.2|330.05|330.2|330.05|330.2|330.05|330.2|330|10
1643355990000|2022-01-28 07:46:30|||||||||1
1643356000000|2022-01-28 07:46:40|||||||||2
1643356010000|2022-01-28 07:46:50|||||||||1
1643356020000|2022-01-28 07:47:00|330.25|330.1|330.25|330.1|330.25|330.1|330.25|330.1|5
1643356030000|2022-01-28 07:47:10|||||||||1
1643356040000|2022-01-28 07:47:20|330.3|330.15|330.3|330.1|330.3|330.15|330.3|330.1|14
1643356050000|2022-01-28 07:47:30||330.15||330.15||330.15||330.1|0
1643356060000|2022-01-28 07:47:40|330.35||330.3||330.35||330.3||4
1643356070000|2022-01-28 07:47:50|330.35|330.2|330.35|330.15|330.35|330.2|330.35|330.15|9
1643356080000|2022-01-28 07:48:00|330.3||330.3||330.3||330.3||0
1643356090000|2022-01-28 07:48:10|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.2|3
1643356100000|2022-01-28 07:48:20|||||||||1
1643356110000|2022-01-28 07:48:30|330.4|330.25|330.45|330.25|330.45|330.25|330.4|330.25|13
1643356120000|2022-01-28 07:48:40|330.5|330.3|330.5|330.3|330.5|330.35|330.5|330.3|6
1643356130000|2022-01-28 07:48:50|330.45|330.35|330.55|330.4|330.55|330.4|330.45|330.3|2
1643356140000|2022-01-28 07:49:00|330.65|330.45|330.65|330.45|330.65|330.45|330.65|330.45|101
1643356150000|2022-01-28 07:49:10|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|21
1643356160000|2022-01-28 07:49:20|330.65|330.45|330.65|330.5|330.65|330.5|330.65|330.45|7
1643356170000|2022-01-28 07:49:30|330.7|330.55|330.7|330.55|330.75|330.6|330.7|330.55|100
1643356180000|2022-01-28 07:49:40|330.75|330.6|330.75|330.55|330.85|330.65|330.75|330.55|61
1643356190000|2022-01-28 07:49:50|330.7|330.6|330.85|330.7|330.85|330.7|330.7|330.6|44
1643356200000|2022-01-28 07:50:00|330.9|330.65|330.95|330.75|330.95|330.75|330.9|330.65|34
1643356210000|2022-01-28 07:50:10|330.9|330.8|330.8|330.6|330.9|330.8|330.8|330.6|60
1643356220000|2022-01-28 07:50:20|330.75|330.55|330.7|330.5|330.75|330.55|330.7|330.5|9
1643356230000|2022-01-28 07:50:30|330.65|330.45|330.65|330.5|330.65|330.5|330.65|330.45|0
1643356240000|2022-01-28 07:50:40|330.7|330.55|330.75|330.55|330.75|330.55|330.7|330.5|5
1643356250000|2022-01-28 07:50:50|330.7||330.7||330.75||330.7||1
1643356260000|2022-01-28 07:51:00|330.65|330.5|330.7|330.5|330.7|330.5|330.65|330.45|25
1643356270000|2022-01-28 07:51:10||330.55||330.55||330.55||330.5|0
1643356300000|2022-01-28 07:51:40|||||||||4
1643356320000|2022-01-28 07:52:00|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.45|18
1643356330000|2022-01-28 07:52:10|330.7|330.45|330.7|330.5|330.7|330.5|330.7|330.45|5
1643356350000|2022-01-28 07:52:30|330.65|330.55|330.7|330.55|330.7|330.55|330.65|330.5|8
1643356360000|2022-01-28 07:52:40|330.75||330.75||330.75||330.75||5
1643356370000|2022-01-28 07:52:50|330.7|330.6|330.75|330.6|330.75|330.6|330.7|330.6|2
1643356380000|2022-01-28 07:53:00|330.8||330.75||330.8||330.75||4
1643356390000|2022-01-28 07:53:10|330.7|330.55|330.7|330.55|330.75|330.55|330.7|330.55|12
1643356420000|2022-01-28 07:53:40||330.5||330.5||330.55||330.5|11
1643356430000|2022-01-28 07:53:50|330.65|330.55|330.65|330.5|330.65|330.55|330.65|330.5|1
1643356440000|2022-01-28 07:54:00|||||||||1
1643356450000|2022-01-28 07:54:10|330.6|330.45|330.6|330.45|330.65|330.45|330.6|330.45|8
1643356460000|2022-01-28 07:54:20||330.4||330.45||330.45||330.4|6
1643356470000|2022-01-28 07:54:30||330.4||330.4||330.4||330.4|6
1643356480000|2022-01-28 07:54:40|330.55|330.35|330.45|330.3|330.55|330.35|330.45|330.3|14
1643356490000|2022-01-28 07:54:50|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|7
1643356500000|2022-01-28 07:55:00|330.45|330.3|330.45|330.3|330.45|330.35|330.45|330.3|3
1643356510000|2022-01-28 07:55:10||330.25||330.25||330.3||330.25|9
1643356520000|2022-01-28 07:55:20|330.4|330.2|330.4|330.25|330.4|330.25|330.4|330.2|13
1643356530000|2022-01-28 07:55:30|330.35|330.2|330.4|330.25|330.45|330.3|330.35|330.2|27
1643356550000|2022-01-28 07:55:50|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.2|7
1643356560000|2022-01-28 07:56:00|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|4
1643356570000|2022-01-28 07:56:10|||||||||1
1643356580000|2022-01-28 07:56:20|||||||||4
1643356590000|2022-01-28 07:56:30|330.45|330.3|330.4|330.25|330.45|330.3|330.4|330.25|16
1643356600000|2022-01-28 07:56:40|330.45||330.4||330.45||330.4||1
1643356610000|2022-01-28 07:56:50|330.45||330.4||330.45||330.4||4
1643356620000|2022-01-28 07:57:00|||||||||1
1643356630000|2022-01-28 07:57:10|330.45||330.4||330.45||330.4||1
1643356660000|2022-01-28 07:57:40|||||||||11
1643356680000|2022-01-28 07:58:00|||||||||6
1643356690000|2022-01-28 07:58:10|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.3|7
1643356710000|2022-01-28 07:58:30||330.25||330.25||330.25||330.25|7
1643356720000|2022-01-28 07:58:40|330.4||330.4||330.4||330.4||0
1643356740000|2022-01-28 07:59:00|||||||||1
1643356750000|2022-01-28 07:59:10|||||||||1
1643356770000|2022-01-28 07:59:30|330.35|330.2|330.35|330.2|330.35|330.25|330.35|330.2|5
1643356780000|2022-01-28 07:59:40|||||||||9
1643356790000|2022-01-28 07:59:50|330.4|330.25|330.4|330.2|330.4|330.25|330.35|330.2|13
1643356800000|2022-01-28 08:00:00|330.35|330.15|330.3|330.1|330.35|330.15|330.25|330.05|27
1643356810000|2022-01-28 08:00:10|330.25|330.05|330.35|330.15|330.35|330.2|330.2|330|58
1643356820000|2022-01-28 08:00:20|330.3|330.1|330.3|330.1|330.3|330.15|330.25|330.1|15
1643356830000|2022-01-28 08:00:30|330.35|330.15|330.3|330.1|330.35|330.2|330.25|330.1|16
1643356840000|2022-01-28 08:00:40|330.25|330.15|330.25|330.1|330.3|330.15|330.25|330.1|0
1643356850000|2022-01-28 08:00:50|330.2|330.05|330.15|330|330.2|330.05|330.15|330|2
1643356860000|2022-01-28 08:01:00|330.1|329.95|330.1|329.9|330.15|330|330.05|329.9|17
1643356870000|2022-01-28 08:01:10|330.05|329.95|330.05|329.9|330.1|329.95|330.05|329.85|2
1643356880000|2022-01-28 08:01:20|330.1|329.85|330.15|330|330.15|330|330.05|329.85|11
1643356890000|2022-01-28 08:01:30|330.1|329.95|330.15|329.95|330.15|329.95|330.05|329.9|13
1643356900000|2022-01-28 08:01:40|330.1|330|330.15|329.95|330.15|330|330.1|329.95|1
1643356910000|2022-01-28 08:01:50|330.1|330|330.15|330|330.15|330|330.1|329.95|3
1643356920000|2022-01-28 08:02:00|330.1|329.95|330.15|330|330.15|330|330.1|329.95|17
1643356930000|2022-01-28 08:02:10|330.2|329.95|330.15|329.95|330.2|330|330.1|329.95|5
1643356940000|2022-01-28 08:02:20|330.1|329.9|330.1|329.95|330.15|329.95|330|329.85|20
1643356950000|2022-01-28 08:02:30||329.9||329.95||329.95||329.9|1
1643356960000|2022-01-28 08:02:40|330.05|329.9|330.05|329.9|330.05|329.95|330.05|329.85|9
1643356970000|2022-01-28 08:02:50|330.1||330.05||330.1||330.05||1
1643356980000|2022-01-28 08:03:00|330|329.85|330.05|329.9|330.05|329.9|330|329.85|16
1643356990000|2022-01-28 08:03:10|330.1|329.85|330.15|329.95|330.15|329.95|330.05|329.85|40
1643357000000|2022-01-28 08:03:20|330.1|330|330.1|329.95|330.1|330|330.05|329.9|22
1643357010000|2022-01-28 08:03:30|330.15|330|330.15|330|330.15|330|330.15|330|4
1643357030000|2022-01-28 08:03:50||329.95||330||330||329.95|5
1643357040000|2022-01-28 08:04:00|330.1|329.95|330.1|329.95|330.1|330|330.1|329.95|2
1643357050000|2022-01-28 08:04:10||329.9||329.95||329.95||329.9|6
1643357060000|2022-01-28 08:04:20|330.15|329.9|330.15|329.95|330.15|329.95|330.15|329.9|9
1643357070000|2022-01-28 08:04:30|330.1|330|330.15|330|330.15|330|330.1|330|1
1643357080000|2022-01-28 08:04:40|||||||||1
1643357090000|2022-01-28 08:04:50|330.1|329.95|330.05|329.9|330.15|329.95|330.05|329.9|19
1643357100000|2022-01-28 08:05:00|330.1|329.95|330.1|329.95|330.1|329.95|330.05|329.9|24
1643357120000|2022-01-28 08:05:20|330.05|329.9|330|329.85|330.05|329.95|330|329.8|26
1643357130000|2022-01-28 08:05:30|329.95|329.8|330|329.8|330|329.85|329.95|329.8|7
1643357140000|2022-01-28 08:05:40|329.95|329.85|329.95|329.8|330|329.85|329.9|329.75|12
1643357150000|2022-01-28 08:05:50|329.9|329.75|329.95|329.75|329.95|329.8|329.9|329.75|9
1643357160000|2022-01-28 08:06:00|329.9|329.8|329.9|329.75|329.95|329.8|329.9|329.75|4
1643357170000|2022-01-28 08:06:10||329.7||329.75||329.75||329.7|2
1643357180000|2022-01-28 08:06:20|329.95|329.8|329.95|329.8|329.95|329.8|329.95|329.75|13
1643357190000|2022-01-28 08:06:30|329.9|329.75|330.05|329.9|330.05|329.9|329.9|329.7|40
1643357200000|2022-01-28 08:06:40||329.85||329.9||329.9||329.85|0
1643357210000|2022-01-28 08:06:50||329.85||329.9||329.9||329.85|0
1643357230000|2022-01-28 08:07:10|330|329.85|330|329.85|330|329.9|330|329.8|5
1643357240000|2022-01-28 08:07:20|329.95|329.8|330|329.85|330|329.85|329.95|329.8|7
1643357250000|2022-01-28 08:07:30|330.05|329.9|330|329.8|330.05|329.9|330|329.8|9
1643357260000|2022-01-28 08:07:40||329.85||329.85||329.85||329.8|3
1643357270000|2022-01-28 08:07:50|329.95|329.8|330|329.85|330|329.85|329.95|329.75|11
1643357280000|2022-01-28 08:08:00|330.05|329.9|330|329.85|330.05|329.9|330|329.85|7
1643357290000|2022-01-28 08:08:10|330.05|329.8|329.95|329.8|330.05|329.8|329.9|329.75|20
1643357300000|2022-01-28 08:08:20|329.9|329.75|330|329.85|330|329.85|329.9|329.75|23
1643357310000|2022-01-28 08:08:30|329.95|329.8|329.95|329.8|330|329.85|329.95|329.8|2
1643357320000|2022-01-28 08:08:40|330|329.75|330.15|329.95|330.15|329.95|330|329.75|45
1643357330000|2022-01-28 08:08:50|330.1|329.9|330.1|329.9|330.1|329.9|330.05|329.9|1
1643357340000|2022-01-28 08:09:00|330.05||330.05||330.1||330.05||4
1643357350000|2022-01-28 08:09:10|330.1|329.85|330.05|329.85|330.1|329.85|330|329.8|10
1643357360000|2022-01-28 08:09:20|330|329.8|330|329.85|330|329.85|330|329.8|6
1643357370000|2022-01-28 08:09:30|330.05|329.9|330.05|329.85|330.05|329.9|330.05|329.85|6
1643357380000|2022-01-28 08:09:40|330|329.9|330|329.85|330.05|329.9|330|329.8|11
1643357390000|2022-01-28 08:09:50|||||||||1
1643357400000|2022-01-28 08:10:00|329.95|329.8|329.95|329.8|330|329.8|329.9|329.75|16
1643357410000|2022-01-28 08:10:10|330||329.95||330||329.95||4
1643357420000|2022-01-28 08:10:20|330|329.85|330.05|329.85|330.05|329.9|330|329.85|22
1643357430000|2022-01-28 08:10:30|330|329.9|330|329.85|330|329.9|330|329.85|1
1643357440000|2022-01-28 08:10:40|329.95|329.8|329.95|329.8|329.95|329.8|329.95|329.8|6
1643357450000|2022-01-28 08:10:50|329.9|329.75|330.05|329.9|330.05|329.9|329.9|329.75|19
1643357460000|2022-01-28 08:11:00|330.1|329.95|330.1|329.95|330.1|329.95|330.05|329.9|13
1643357470000|2022-01-28 08:11:10|330.05|329.9|330.05|329.9|330.05|329.95|330|329.85|20
1643357480000|2022-01-28 08:11:20|330.1|329.95|330.1|329.9|330.1|329.95|330.05|329.9|18
1643357490000|2022-01-28 08:11:30|330.15|329.95|330.1|329.95|330.15|329.95|330.1|329.9|10
1643357500000|2022-01-28 08:11:40|330.15|330|330.15|329.95|330.15|330|330.1|329.95|14
1643357510000|2022-01-28 08:11:50|330.1|330|330.15|330|330.15|330|330.1|329.95|12
1643357520000|2022-01-28 08:12:00|330.1|329.95|330.05|329.9|330.1|330|330.05|329.9|13
1643357530000|2022-01-28 08:12:10|330|329.85|330.1|329.9|330.15|329.95|330|329.85|20
1643357540000|2022-01-28 08:12:20|330.05|329.95|330.15|329.95|330.15|329.95|330.05|329.85|31
1643357550000|2022-01-28 08:12:30|330.2|330|330.2|330|330.2|330|330.2|329.95|30
1643357560000|2022-01-28 08:12:40|330.15|329.95|330.15|329.95|330.15|330|330.15|329.95|13
1643357570000|2022-01-28 08:12:50|330.1|330|330.15|330|330.15|330|330.1|329.95|2
1643357580000|2022-01-28 08:13:00|330.1|329.95|330.2|330|330.2|330|330.05|329.9|48
1643357590000|2022-01-28 08:13:10|330.15|329.95|330.15|329.95|330.15|330|330.1|329.95|5
1643357600000|2022-01-28 08:13:20|330.1|330|330.15|330|330.15|330|330.1|329.95|5
1643357610000|2022-01-28 08:13:30|330.2|330.05|330.2|330.05|330.25|330.05|330.2|330.05|8
1643357620000|2022-01-28 08:13:40|330.25||330.25||330.25||330.2||5
1643357630000|2022-01-28 08:13:50|330.2||330.2||330.25||330.2||3
1643357640000|2022-01-28 08:14:00|330.25|330|330.1|329.9|330.25|330.05|330.1|329.9|20
1643357650000|2022-01-28 08:14:10|330.05|329.95|330.05|329.9|330.1|329.95|330.05|329.85|17
1643357660000|2022-01-28 08:14:20|330.1|329.95|330.05|329.9|330.1|329.95|330.05|329.9|10
1643357670000|2022-01-28 08:14:30||329.85||329.9||329.9||329.85|2
1643357680000|2022-01-28 08:14:40|330|329.85|330.15|329.95|330.15|329.95|330|329.85|33
1643357690000|2022-01-28 08:14:50|330.1|329.9|330.1|329.95|330.1|329.95|330.1|329.9|7
1643357700000|2022-01-28 08:15:00|330.05|329.9|330.05|329.85|330.1|329.95|330.05|329.85|14
1643357710000|2022-01-28 08:15:10|330|329.9|330|329.85|330.05|329.9|330|329.8|22
1643357720000|2022-01-28 08:15:20|329.95|329.8|330.2|330.05|330.2|330.05|329.95|329.8|68
1643357730000|2022-01-28 08:15:30|330.25|330|330.2|330|330.25|330.05|330.2|330|8
1643357740000|2022-01-28 08:15:40|330.15||330.15||330.15||330.15||0
1643357750000|2022-01-28 08:15:50||329.95||330||330||329.95|6
1643357760000|2022-01-28 08:16:00|330.1|329.95|330.2|330|330.2|330.05|330.1|329.9|25
1643357770000|2022-01-28 08:16:10|330.15|329.95|330.2|330|330.2|330|330.15|329.95|15
1643357780000|2022-01-28 08:16:20|330.15|330.05|330.15|330|330.2|330.05|330.15|330|1
1643357790000|2022-01-28 08:16:30|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.95|3
1643357800000|2022-01-28 08:16:40|330.05|329.9|330.05|329.9|330.05|329.95|330.05|329.9|6
1643357810000|2022-01-28 08:16:50||329.85||329.9||329.9||329.85|5
1643357820000|2022-01-28 08:17:00|330|329.85|330.05|329.85|330.1|329.9|330|329.8|19
1643357830000|2022-01-28 08:17:10|329.95|329.8|329.95|329.8|330|329.8|329.95|329.75|25
1643357840000|2022-01-28 08:17:20||329.75||329.8||329.8||329.75|1
1643357850000|2022-01-28 08:17:30|330||329.95||330||329.95||5
1643357860000|2022-01-28 08:17:40|329.9|329.75|329.9|329.7|329.9|329.75|329.9|329.7|5
1643357870000|2022-01-28 08:17:50|329.85|329.75|330|329.8|330|329.85|329.85|329.75|21
1643357880000|2022-01-28 08:18:00|329.95|329.85|329.95|329.75|329.95|329.85|329.95|329.75|4
1643357890000|2022-01-28 08:18:10|329.9|329.8|329.9|329.75|329.9|329.8|329.9|329.75|1
1643357920000|2022-01-28 08:18:40|329.95|329.8|329.85|329.7|329.95|329.8|329.85|329.7|15
1643357930000|2022-01-28 08:18:50|329.9|329.75|329.85|329.65|329.9|329.75|329.85|329.65|32
1643357940000|2022-01-28 08:19:00|329.8|329.7|329.95|329.75|329.95|329.8|329.8|329.65|18
1643357950000|2022-01-28 08:19:10|329.9|329.8|329.95|329.8|329.95|329.8|329.9|329.75|9
1643357960000|2022-01-28 08:19:20|329.9|329.75|329.9|329.75|329.9|329.75|329.9|329.75|2
1643357970000|2022-01-28 08:19:30|329.95|329.8|329.9|329.75|329.95|329.8|329.9|329.75|5
1643357980000|2022-01-28 08:19:40||329.7||329.75||329.75||329.7|14
1643357990000|2022-01-28 08:19:50|329.85|329.7|329.85|329.7|329.85|329.7|329.85|329.7|3
1643358000000|2022-01-28 08:20:00|329.8|329.65|329.9|329.75|329.95|329.8|329.75|329.6|53
1643358010000|2022-01-28 08:20:10|329.95|329.7|329.9|329.75|329.95|329.75|329.85|329.7|16
1643358020000|2022-01-28 08:20:20|329.85|329.65|329.85|329.65|329.85|329.65|329.8|329.65|16
1643358030000|2022-01-28 08:20:30|329.8|329.6|329.8|329.65|329.8|329.65|329.75|329.6|6
1643358040000|2022-01-28 08:20:40|329.75|329.6|329.75|329.6|329.8|329.6|329.75|329.6|7
1643358050000|2022-01-28 08:20:50|329.7|329.55|329.85|329.65|329.85|329.7|329.7|329.55|58
1643358060000|2022-01-28 08:21:00|329.8|329.6|329.75|329.6|329.8|329.65|329.75|329.6|12
1643358070000|2022-01-28 08:21:10|329.8||329.75||329.8||329.75||10
1643358080000|2022-01-28 08:21:20|329.7|329.55|329.7|329.55|329.7|329.55|329.7|329.55|7
1643358090000|2022-01-28 08:21:30|329.75|329.6|329.85|329.7|329.9|329.75|329.65|329.45|73
1643358100000|2022-01-28 08:21:40||329.65||329.65||329.65||329.65|5
1643358110000|2022-01-28 08:21:50|329.8|329.6|329.75|329.6|329.8|329.6|329.75|329.6|8
1643358120000|2022-01-28 08:22:00|329.7|329.55|329.75|329.55|329.75|329.6|329.7|329.55|18
1643358130000|2022-01-28 08:22:10|329.7|329.6|329.8|329.65|329.8|329.65|329.65|329.5|46
1643358140000|2022-01-28 08:22:20|329.75|329.6|329.75|329.6|329.8|329.65|329.75|329.6|8
1643358150000|2022-01-28 08:22:30|329.7|329.55|329.75|329.6|329.75|329.6|329.7|329.55|14
1643358160000|2022-01-28 08:22:40||329.55||329.6||329.6||329.55|5
1643358170000|2022-01-28 08:22:50|329.7|329.55|329.7|329.55|329.75|329.55|329.7|329.5|18
1643358180000|2022-01-28 08:23:00|329.65|329.5|329.7|329.55|329.7|329.55|329.65|329.5|13
1643358190000|2022-01-28 08:23:10|329.65|329.5|329.65|329.5|329.65|329.55|329.65|329.5|1
1643358200000|2022-01-28 08:23:20|329.6|329.45|329.65|329.5|329.65|329.5|329.6|329.45|7
1643358210000|2022-01-28 08:23:30|329.6|329.45|329.6|329.45|329.6|329.45|329.6|329.45|5
1643358220000|2022-01-28 08:23:40|329.65|329.4|329.65|329.5|329.65|329.5|329.65|329.4|24
1643358230000|2022-01-28 08:23:50|329.7|329.55|329.7|329.55|329.75|329.6|329.7|329.55|5
1643358240000|2022-01-28 08:24:00|329.75|329.5|329.75|329.6|329.75|329.6|329.75|329.5|10
1643358260000|2022-01-28 08:24:20|329.7|329.55|329.75|329.55|329.75|329.55|329.7|329.55|3
1643358270000|2022-01-28 08:24:30|329.7|329.6|329.75|329.55|329.75|329.6|329.7|329.55|2
1643358280000|2022-01-28 08:24:40|329.7|329.5|329.7|329.5|329.75|329.5|329.65|329.5|12
1643358290000|2022-01-28 08:24:50|329.75|329.55|329.8|329.65|329.85|329.65|329.75|329.55|19
1643358300000|2022-01-28 08:25:00|329.85||329.8||329.85||329.8||5
1643358310000|2022-01-28 08:25:10|||||||||3
1643358320000|2022-01-28 08:25:20|329.85||329.8||329.85||329.8||1
1643358340000|2022-01-28 08:25:40|||||||||10
1643358350000|2022-01-28 08:25:50|329.85|329.7|329.9|329.75|329.95|329.8|329.85|329.7|58
1643358360000|2022-01-28 08:26:00|329.85|329.7|329.8|329.65|329.85|329.7|329.8|329.65|7
1643358370000|2022-01-28 08:26:10|329.85|329.7|329.8|329.65|329.85|329.7|329.75|329.6|23
1643358380000|2022-01-28 08:26:20||329.6||329.6||329.65||329.6|0
1643358390000|2022-01-28 08:26:30|329.85|329.65|329.85|329.7|329.85|329.7|329.85|329.65|10
1643358400000|2022-01-28 08:26:40||329.65||329.65||329.7||329.65|0
1643358410000|2022-01-28 08:26:50|329.8|329.7|329.8|329.6|329.85|329.7|329.8|329.6|9
1643358420000|2022-01-28 08:27:00|329.75|329.65|329.75|329.6|329.8|329.65|329.75|329.6|16
1643358430000|2022-01-28 08:27:10||329.55||329.6||329.6||329.55|8
1643358440000|2022-01-28 08:27:20|329.8|329.55|329.8|329.6|329.8|329.6|329.8|329.55|6
1643358450000|2022-01-28 08:27:30|329.75|329.65|329.8|329.6|329.8|329.65|329.75|329.6|6
1643358460000|2022-01-28 08:27:40|329.75||329.75||329.8||329.75||2
1643358470000|2022-01-28 08:27:50|329.8||329.75||329.8||329.75||0
1643358480000|2022-01-28 08:28:00|329.7|329.55|329.75|329.6|329.75|329.6|329.7|329.55|6
1643358490000|2022-01-28 08:28:10|329.7|329.55|329.7|329.55|329.75|329.6|329.7|329.55|2
1643358500000|2022-01-28 08:28:20|329.75|329.5|329.65|329.5|329.75|329.5|329.65|329.5|4
1643358510000|2022-01-28 08:28:30|329.7|329.55|329.65|329.5|329.7|329.55|329.65|329.5|3
1643358530000|2022-01-28 08:28:50|329.7|329.55|329.7|329.55|329.7|329.55|329.65|329.5|3
1643358540000|2022-01-28 08:29:00|329.65|329.5|329.6|329.45|329.7|329.5|329.6|329.45|5
1643358550000|2022-01-28 08:29:10|329.55|329.4|329.5|329.35|329.55|329.4|329.5|329.35|4
1643358560000|2022-01-28 08:29:20|329.55||329.55||329.55||329.5||6
1643358570000|2022-01-28 08:29:30|329.5|329.4|329.55|329.35|329.6|329.4|329.5|329.35|11
1643358580000|2022-01-28 08:29:40||329.4||329.35||329.4||329.35|0
1643358590000|2022-01-28 08:29:50|329.5|329.3|329.45|329.3|329.55|329.35|329.45|329.3|4
1643358600000|2022-01-28 08:30:00|329.5|329.35|329.6|329.4|329.6|329.45|329.5|329.35|20
1643358610000|2022-01-28 08:30:10|329.55|329.45|329.6|329.45|329.65|329.45|329.55|329.4|9
1643358620000|2022-01-28 08:30:20|329.55|329.4|329.55|329.4|329.6|329.4|329.55|329.4|4
1643358630000|2022-01-28 08:30:30|329.6|329.45|329.65|329.5|329.65|329.5|329.6|329.45|4
1643358640000|2022-01-28 08:30:40|329.7|329.45|329.7|329.5|329.7|329.55|329.7|329.45|8
1643358650000|2022-01-28 08:30:50|329.65||329.65||329.7||329.65||0
1643358660000|2022-01-28 08:31:00|||||||||1
1643358670000|2022-01-28 08:31:10|||||||||4
1643358680000|2022-01-28 08:31:20|||||||||2
1643358710000|2022-01-28 08:31:50|329.6|329.45|329.6|329.45|329.6|329.45|329.6|329.45|6
1643358720000|2022-01-28 08:32:00|329.55|329.4|329.55|329.35|329.55|329.45|329.55|329.35|5
1643358730000|2022-01-28 08:32:10|329.5|329.4|329.55|329.35|329.55|329.4|329.5|329.35|1
1643358740000|2022-01-28 08:32:20|329.6|329.4|329.6|329.4|329.6|329.45|329.6|329.4|11
1643358750000|2022-01-28 08:32:30|329.55||329.55||329.6||329.55||1
1643358760000|2022-01-28 08:32:40|||||||||5
1643358770000|2022-01-28 08:32:50|329.6|329.45|329.6|329.4|329.6|329.45|329.6|329.4|7
1643358780000|2022-01-28 08:33:00|329.55|329.35|329.5|329.35|329.55|329.4|329.5|329.35|5
1643358810000|2022-01-28 08:33:30|329.45|329.3|329.55|329.35|329.6|329.4|329.4|329.25|44
1643358820000|2022-01-28 08:33:40|329.6|329.4|329.6|329.4|329.6|329.45|329.6|329.4|12
1643358830000|2022-01-28 08:33:50|329.55|329.45|329.6|329.45|329.6|329.45|329.55|329.4|1
1643358840000|2022-01-28 08:34:00|329.55|329.4|329.55|329.4|329.55|329.45|329.55|329.4|2
1643358850000|2022-01-28 08:34:10|329.5|329.35|329.5|329.3|329.5|329.35|329.5|329.3|2
1643358860000|2022-01-28 08:34:20|329.45||329.45||329.45||329.45||0
1643358870000|2022-01-28 08:34:30|||||||||1
1643358880000|2022-01-28 08:34:40|329.5|329.35|329.45|329.3|329.5|329.35|329.45|329.3|9
1643358890000|2022-01-28 08:34:50|329.5|329.35|329.5|329.35|329.5|329.35|329.5|329.35|3
1643358900000|2022-01-28 08:35:00|329.55|329.4|329.6|329.4|329.6|329.45|329.55|329.4|10
1643358910000|2022-01-28 08:35:10||329.45||329.45||329.45||329.4|0
1643358920000|2022-01-28 08:35:20|329.65||329.65||329.65||329.65||1
1643358930000|2022-01-28 08:35:30|329.6|329.5|329.55|329.4|329.65|329.5|329.55|329.4|3
1643358940000|2022-01-28 08:35:40|329.6|329.45|329.6|329.4|329.6|329.45|329.55|329.4|6
1643358950000|2022-01-28 08:35:50||329.45||329.45||329.45||329.45|0
1643358960000|2022-01-28 08:36:00|329.65|329.5|329.6|329.45|329.65|329.5|329.6|329.45|4
1643358980000|2022-01-28 08:36:20|329.55|329.4|329.55|329.4|329.55|329.4|329.55|329.4|4
1643358990000|2022-01-28 08:36:30|329.5|329.35|329.65|329.45|329.65|329.45|329.5|329.35|13
1643359000000|2022-01-28 08:36:40||329.5||329.5||329.5||329.5|0
1643359020000|2022-01-28 08:37:00|329.7|329.55|329.7|329.55|329.75|329.55|329.7|329.55|12
1643359030000|2022-01-28 08:37:10|329.75|329.6|329.75|329.55|329.75|329.6|329.75|329.55|1
1643359040000|2022-01-28 08:37:20||329.6||329.6||329.6||329.6|1
1643359060000|2022-01-28 08:37:40||329.55||329.6||329.6||329.55|1
1643359070000|2022-01-28 08:37:50||329.55||329.6||329.6||329.55|1
1643359080000|2022-01-28 08:38:00|329.7|329.55|329.75|329.55|329.75|329.55|329.7|329.55|6
1643359090000|2022-01-28 08:38:10|329.7|329.6|329.8|329.65|329.8|329.65|329.7|329.6|9
1643359100000|2022-01-28 08:38:20|329.85|329.7|329.9|329.75|329.95|329.8|329.85|329.7|96
1643359110000|2022-01-28 08:38:30|329.95|329.8|330|329.8|330.05|329.85|329.95|329.8|17
1643359120000|2022-01-28 08:38:40|329.95|329.85|329.9|329.75|329.95|329.85|329.9|329.7|1
1643359130000|2022-01-28 08:38:50|329.85|329.7|329.85|329.7|329.9|329.75|329.85|329.7|2
1643359140000|2022-01-28 08:39:00|329.9|329.65|329.85|329.7|329.9|329.7|329.85|329.65|2
1643359150000|2022-01-28 08:39:10|329.8|329.65|329.8|329.6|329.8|329.65|329.75|329.6|10
1643359160000|2022-01-28 08:39:20|329.75|329.55|329.8|329.6|329.8|329.6|329.75|329.55|36
1643359180000|2022-01-28 08:39:40|329.75|329.65|329.8|329.6|329.8|329.65|329.75|329.6|5
1643359200000|2022-01-28 08:40:00|329.75|329.65|329.8|329.65|329.8|329.65|329.75|329.65|0
1643359210000|2022-01-28 08:40:10|329.85|329.7|329.85|329.7|329.85|329.7|329.8|329.7|7
1643359220000|2022-01-28 08:40:20|329.9|329.75|329.85|329.7|329.9|329.75|329.85|329.7|8
1643359240000|2022-01-28 08:40:40|329.8|329.65|329.8|329.65|329.85|329.65|329.8|329.65|9
1643359260000|2022-01-28 08:41:00|329.85|329.7|329.85|329.7|329.9|329.7|329.85|329.7|6
1643359270000|2022-01-28 08:41:10|329.8|329.65|329.75|329.6|329.8|329.65|329.75|329.6|4
1643359280000|2022-01-28 08:41:20|329.8|329.65|329.8|329.65|329.85|329.65|329.8|329.6|10
1643359290000|2022-01-28 08:41:30||329.6||329.65||329.65||329.6|0
1643359310000|2022-01-28 08:41:50|329.85|329.7|329.8|329.65|329.85|329.7|329.8|329.65|8
1643359320000|2022-01-28 08:42:00|329.85||329.8||329.85||329.8||1
1643359330000|2022-01-28 08:42:10|329.85|329.7|329.9|329.75|329.9|329.75|329.85|329.65|10
1643359340000|2022-01-28 08:42:20|329.95|329.8|330|329.85|330|329.85|329.95|329.8|17
1643359350000|2022-01-28 08:42:30|330.05|329.9|330.05|329.9|330.05|329.9|330.05|329.9|4
1643359370000|2022-01-28 08:42:50|330|329.85|330|329.85|330|329.85|330|329.85|4
1643359380000|2022-01-28 08:43:00|||||||||1
1643359400000|2022-01-28 08:43:20|330.05|329.9|330.05|329.9|330.05|329.9|330.05|329.9|6
1643359410000|2022-01-28 08:43:30|330|329.85|330|329.85|330|329.85|330|329.85|10
1643359420000|2022-01-28 08:43:40|||||||||9
1643359430000|2022-01-28 08:43:50|330.05|329.9|330.05|329.85|330.05|329.9|330.05|329.85|7
1643359440000|2022-01-28 08:44:00|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.85|4
1643359450000|2022-01-28 08:44:10|330.05|329.95|330.15|329.95|330.15|329.95|330.05|329.95|10
1643359460000|2022-01-28 08:44:20|330.1||330.1||330.15||330.1||5
1643359470000|2022-01-28 08:44:30|330.15||330.15||330.15||330.15||5
1643359480000|2022-01-28 08:44:40|330.1||330.1||330.15||330.1||2
1643359490000|2022-01-28 08:44:50|330.15|330|330.15|330|330.15|330|330.15|330|7
1643359500000|2022-01-28 08:45:00|330.1|329.95|330.05|329.9|330.1|329.95|330.05|329.9|14
1643359510000|2022-01-28 08:45:10|330.1|329.95|330.15|330|330.15|330|330.1|329.95|18
1643359520000|2022-01-28 08:45:20|330.1|329.95|330.15|329.95|330.15|330|330.1|329.95|10
1643359530000|2022-01-28 08:45:30|330.2|330|330.2|330|330.2|330.05|330.15|330|28
1643359540000|2022-01-28 08:45:40|330.1|329.95|330.15|329.95|330.15|330|330.1|329.95|30
1643359550000|2022-01-28 08:45:50|330.1|330|330.3|330.1|330.3|330.1|330.1|330|28
1643359560000|2022-01-28 08:46:00|330.25|330.15|330.3|330.1|330.3|330.15|330.25|330.1|21
1643359570000|2022-01-28 08:46:10|330.25|330.05|330.25|330.05|330.3|330.05|330.25|330.05|17
1643359580000|2022-01-28 08:46:20|330.2|330|330.25|330.05|330.25|330.05|330.15|330|15
1643359590000|2022-01-28 08:46:30|330.2|330.1|330.25|330.1|330.3|330.1|330.2|330.05|11
1643359600000|2022-01-28 08:46:40|330.3|330.15|330.35|330.15|330.35|330.15|330.3|330.1|10
1643359610000|2022-01-28 08:46:50||330.2||330.15||330.2||330.15|9
1643359620000|2022-01-28 08:47:00|330.4|330.2|330.4|330.2|330.4|330.2|330.35|330.2|12
1643359630000|2022-01-28 08:47:10|330.35||330.35||330.35||330.35||0
1643359640000|2022-01-28 08:47:20|330.4|330.25|330.6|330.4|330.6|330.4|330.4|330.25|32
1643359650000|2022-01-28 08:47:30|330.55|330.35|330.55|330.4|330.55|330.4|330.5|330.35|15
1643359670000|2022-01-28 08:47:50|330.6||330.6||330.6||330.55||5
1643359680000|2022-01-28 08:48:00|330.65|330.45|330.65|330.45|330.65|330.5|330.6|330.45|20
1643359690000|2022-01-28 08:48:10|330.6|330.4|330.6|330.45|330.6|330.45|330.6|330.4|8
1643359700000|2022-01-28 08:48:20|330.55|330.4|330.55|330.4|330.55|330.45|330.55|330.4|10
1643359710000|2022-01-28 08:48:30|330.5|330.35|330.5|330.3|330.5|330.35|330.5|330.3|6
1643359720000|2022-01-28 08:48:40|330.45|330.35|330.45|330.3|330.5|330.35|330.45|330.3|5
1643359730000|2022-01-28 08:48:50|330.5||330.45||330.5||330.45||7
1643359740000|2022-01-28 08:49:00||330.25||330.3||330.3||330.25|4
1643359750000|2022-01-28 08:49:10|330.4|330.25|330.55|330.35|330.6|330.4|330.4|330.25|37
1643359760000|2022-01-28 08:49:20|330.5|330.3|330.45|330.3|330.5|330.3|330.45|330.3|4
1643359770000|2022-01-28 08:49:30|330.4|330.25|330.4|330.25|330.4|330.25|330.35|330.2|17
1643359780000|2022-01-28 08:49:40|330.45|330.3|330.45|330.3|330.45|330.3|330.4|330.25|9
1643359790000|2022-01-28 08:49:50|330.5|330.35|330.45|330.25|330.5|330.35|330.45|330.25|5
1643359800000|2022-01-28 08:50:00|330.4|330.2|330.45|330.3|330.45|330.3|330.35|330.2|21
1643359810000|2022-01-28 08:50:10|330.5|330.35|330.5|330.35|330.55|330.4|330.5|330.3|17
1643359820000|2022-01-28 08:50:20|330.45|330.3|330.5|330.3|330.5|330.3|330.45|330.25|19
1643359830000|2022-01-28 08:50:30|330.45|330.35|330.55|330.35|330.55|330.35|330.45|330.35|7
1643359840000|2022-01-28 08:50:40|330.5|330.4|330.5|330.3|330.6|330.4|330.5|330.3|24
1643359850000|2022-01-28 08:50:50|330.55|330.35|330.5|330.35|330.55|330.35|330.5|330.35|4
1643359860000|2022-01-28 08:51:00|330.55|330.3|330.55|330.35|330.6|330.4|330.55|330.3|14
1643359870000|2022-01-28 08:51:10||330.4||330.35||330.4||330.35|5
1643359880000|2022-01-28 08:51:20|330.5|330.3|330.45|330.25|330.5|330.3|330.45|330.25|6
1643359890000|2022-01-28 08:51:30||330.3||330.25||330.3||330.25|8
1643359900000|2022-01-28 08:51:40|330.4|330.3|330.35|330.2|330.45|330.3|330.35|330.2|1
1643359910000|2022-01-28 08:51:50|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|10
1643359920000|2022-01-28 08:52:00|330.45|330.2|330.45|330.3|330.45|330.3|330.45|330.2|5
1643359930000|2022-01-28 08:52:10|330.4|330.25|330.4|330.25|330.4|330.25|330.35|330.2|7
1643359940000|2022-01-28 08:52:20|330.45|330.3|330.45|330.25|330.45|330.3|330.45|330.25|8
1643359950000|2022-01-28 08:52:30|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.3|1
1643359960000|2022-01-28 08:52:40|330.5||330.5||330.5||330.45||5
1643359970000|2022-01-28 08:52:50|330.55|330.35|330.55|330.35|330.55|330.35|330.5|330.35|8
1643359980000|2022-01-28 08:53:00|330.5|330.4|330.55|330.4|330.55|330.4|330.5|330.35|24
1643359990000|2022-01-28 08:53:10|330.6|330.45|330.55|330.35|330.6|330.45|330.5|330.35|22
1643360000000|2022-01-28 08:53:20|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|4
1643360010000|2022-01-28 08:53:30|330.45|330.35|330.55|330.35|330.55|330.4|330.45|330.3|28
1643360020000|2022-01-28 08:53:40|330.5|330.4|330.5|330.35|330.5|330.4|330.5|330.35|6
1643360040000|2022-01-28 08:54:00|330.55|330.3|330.55|330.35|330.55|330.4|330.5|330.3|13
1643360050000|2022-01-28 08:54:10|330.5|330.4|330.55|330.35|330.55|330.4|330.5|330.35|34
1643360060000|2022-01-28 08:54:20|330.6|330.4|330.55|330.4|330.6|330.4|330.55|330.35|3
1643360080000|2022-01-28 08:54:40|330.6|330.45|330.75|330.55|330.75|330.55|330.6|330.45|21
1643360090000|2022-01-28 08:54:50|330.7|330.6|330.9|330.7|330.9|330.7|330.7|330.6|70
1643360100000|2022-01-28 08:55:00|330.85|330.65|330.65|330.45|330.85|330.65|330.55|330.4|62
1643360110000|2022-01-28 08:55:10||330.5||330.45||330.5||330.45|5
1643360120000|2022-01-28 08:55:20|330.6|330.4|330.55|330.35|330.6|330.4|330.5|330.35|26
1643360130000|2022-01-28 08:55:30|330.5|330.3|330.5|330.3|330.55|330.35|330.5|330.3|15
1643360140000|2022-01-28 08:55:40|330.45|330.35|330.5|330.3|330.5|330.35|330.45|330.3|15
1643360150000|2022-01-28 08:55:50|330.45|330.25|330.45|330.25|330.45|330.25|330.4|330.25|28
1643360160000|2022-01-28 08:56:00|330.5|330.3|330.45|330.3|330.5|330.35|330.45|330.3|17
1643360170000|2022-01-28 08:56:10|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|9
1643360180000|2022-01-28 08:56:20|330.45|330.3|330.4|330.25|330.45|330.3|330.4|330.25|39
1643360190000|2022-01-28 08:56:30|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.2|9
1643360200000|2022-01-28 08:56:40|330.5|330.3|330.4|330.2|330.5|330.3|330.4|330.2|42
1643360210000|2022-01-28 08:56:50|330.45|330.25|330.4|330.25|330.45|330.25|330.4|330.2|34
1643360220000|2022-01-28 08:57:00|330.45|330.2|330.5|330.3|330.5|330.3|330.4|330.2|24
1643360230000|2022-01-28 08:57:10|330.55|330.35|330.45|330.25|330.55|330.35|330.45|330.25|58
1643360240000|2022-01-28 08:57:20|330.4|330.2|330.4|330.25|330.4|330.25|330.35|330.15|57
1643360250000|2022-01-28 08:57:30|330.35|330.2|330.4|330.25|330.4|330.25|330.35|330.2|34
1643360260000|2022-01-28 08:57:40|330.45|330.3|330.5|330.35|330.5|330.35|330.4|330.3|20
1643360270000|2022-01-28 08:57:50|330.55|330.3|330.6|330.4|330.6|330.4|330.55|330.3|41
1643360280000|2022-01-28 08:58:00|330.65|330.45|330.65|330.5|330.65|330.5|330.65|330.45|15
1643360290000|2022-01-28 08:58:10|330.7|330.45|330.6|330.45|330.7|330.55|330.6|330.45|35
1643360300000|2022-01-28 08:58:20|330.55|330.4|330.6|330.45|330.6|330.45|330.55|330.4|38
1643360310000|2022-01-28 08:58:30|330.65|330.5|330.7|330.5|330.7|330.5|330.65|330.5|25
1643360320000|2022-01-28 08:58:40|330.65||330.7||330.7||330.65||18
1643360330000|2022-01-28 08:58:50|330.65|330.45|330.65|330.5|330.65|330.5|330.65|330.45|25
1643360340000|2022-01-28 08:59:00|330.7|330.45|330.65|330.5|330.7|330.5|330.65|330.45|33
1643360350000|2022-01-28 08:59:10|330.7|330.55|330.65|330.5|330.8|330.65|330.65|330.5|67
1643360360000|2022-01-28 08:59:20|330.75|330.55|330.7|330.55|330.75|330.6|330.7|330.55|43
1643360370000|2022-01-28 08:59:30|330.75|330.6|330.7|330.5|330.75|330.6|330.7|330.5|36
1643360380000|2022-01-28 08:59:40|330.65|330.55|330.55|330.35|330.65|330.55|330.55|330.35|53
1643360390000|2022-01-28 08:59:50|330.5|330.4|330.8|330.6|330.85|330.65|330.5|330.4|82
1643360400000|2022-01-28 09:00:00|330.75|330.55|330.75|330.55|330.8|330.6|330.7|330.55|35
1643360410000|2022-01-28 09:00:10|330.8|330.6|330.5|330.3|330.8|330.6|330.5|330.3|44
1643360420000|2022-01-28 09:00:20|330.45|330.35|330.4|330.25|330.5|330.35|330.4|330.25|11
1643360430000|2022-01-28 09:00:30|330.45|330.2|330.45|330.25|330.45|330.3|330.4|330.2|17
1643360440000|2022-01-28 09:00:40|330.4|330.3|330.25|330.1|330.4|330.3|330.25|330.05|36
1643360450000|2022-01-28 09:00:50|330.2|330.05|330.3|330.1|330.3|330.1|330.2|330|42
1643360460000|2022-01-28 09:01:00|330.25|330.15|330.2|330.05|330.25|330.15|330.2|330.05|13
1643360470000|2022-01-28 09:01:10|330.15|330|330.05|329.9|330.25|330.1|330.05|329.9|84
1643360480000|2022-01-28 09:01:20|330.1|329.95|329.95|329.75|330.1|329.95|329.9|329.7|51
1643360490000|2022-01-28 09:01:30|329.9|329.7|329.95|329.75|329.95|329.8|329.85|329.7|22
1643360500000|2022-01-28 09:01:40|329.9|329.7|329.95|329.75|329.95|329.8|329.85|329.7|60
1643360510000|2022-01-28 09:01:50|329.9|329.7|329.7|329.5|329.9|329.75|329.65|329.5|45
1643360520000|2022-01-28 09:02:00|329.75|329.55|329.85|329.65|329.9|329.75|329.75|329.55|41
1643360530000|2022-01-28 09:02:10|329.8|329.7|329.8|329.6|329.9|329.7|329.75|329.55|81
1643360540000|2022-01-28 09:02:20|329.85|329.7|329.85|329.6|329.9|329.7|329.85|329.6|34
1643360550000|2022-01-28 09:02:30|329.8|329.65|329.7|329.5|329.9|329.65|329.7|329.5|23
1643360560000|2022-01-28 09:02:40|329.8|329.55|330.05|329.85|330.15|330|329.8|329.55|110
1643360570000|2022-01-28 09:02:50|330.15|329.95|330.15|330|330.15|330|330.1|329.9|26
1643360580000|2022-01-28 09:03:00|330.1|329.95|329.95|329.75|330.1|329.95|329.9|329.75|44
1643360590000|2022-01-28 09:03:10|330.05|329.8|330.05|329.85|330.05|329.9|329.95|329.8|36
1643360600000|2022-01-28 09:03:20|330|329.9|330.05|329.9|330.05|329.9|330|329.85|41
1643360610000|2022-01-28 09:03:30|330.15|329.95|330.05|329.9|330.15|329.95|330.05|329.85|52
1643360620000|2022-01-28 09:03:40|330.1|329.95|330|329.85|330.1|329.95|330|329.85|29
1643360630000|2022-01-28 09:03:50|329.95|329.8|329.9|329.7|329.95|329.85|329.9|329.7|37
1643360640000|2022-01-28 09:04:00|329.85|329.75|329.75|329.6|329.9|329.75|329.7|329.55|84
1643360650000|2022-01-28 09:04:10|329.8|329.7|329.75|329.6|329.9|329.7|329.75|329.5|67
1643360660000|2022-01-28 09:04:20|329.8|329.55|329.5|329.3|329.8|329.6|329.5|329.3|119
1643360670000|2022-01-28 09:04:30|329.45|329.25|329.6|329.4|329.6|329.4|329.4|329.2|72
1643360680000|2022-01-28 09:04:40|329.65|329.45|329.7|329.5|329.7|329.5|329.65|329.45|50
1643360690000|2022-01-28 09:04:50|329.65|329.55|329.7|329.5|329.7|329.55|329.6|329.45|69
1643360700000|2022-01-28 09:05:00|329.75|329.55|329.65|329.45|329.75|329.55|329.65|329.45|40
1643360710000|2022-01-28 09:05:10|329.6|329.4|329.5|329.3|329.6|329.4|329.45|329.25|90
1643360720000|2022-01-28 09:05:20|329.45|329.35|329.6|329.35|329.6|329.35|329.45|329.3|26
1643360730000|2022-01-28 09:05:30|329.55|329.4|329.55|329.4|329.6|329.4|329.55|329.35|36
1643360740000|2022-01-28 09:05:40|329.5|329.35|329.45|329.3|329.55|329.35|329.45|329.3|36
1643360750000|2022-01-28 09:05:50|329.5|329.35|329.5|329.35|329.5|329.35|329.45|329.35|11
1643360760000|2022-01-28 09:06:00|329.45|329.3|329.45|329.3|329.45|329.3|329.45|329.3|15
1643360770000|2022-01-28 09:06:10|329.4|329.25|329.4|329.25|329.45|329.3|329.4|329.2|24
1643360780000|2022-01-28 09:06:20|329.45||329.4||329.45||329.4||9
1643360790000|2022-01-28 09:06:30|||||||||2
1643360800000|2022-01-28 09:06:40|329.45|329.3|329.5|329.35|329.5|329.35|329.45|329.3|30
1643360810000|2022-01-28 09:06:50|329.55|329.4|329.55|329.4|329.55|329.4|329.55|329.35|26
1643360820000|2022-01-28 09:07:00|329.5|329.35|329.5|329.3|329.5|329.35|329.5|329.3|47
1643360830000|2022-01-28 09:07:10|329.55|329.35|329.55|329.35|329.55|329.35|329.5|329.3|8
1643360840000|2022-01-28 09:07:20|329.5|329.3|329.45|329.25|329.55|329.3|329.45|329.25|12
1643360850000|2022-01-28 09:07:30|329.4|329.2|329.4|329.2|329.4|329.25|329.4|329.2|7
1643360860000|2022-01-28 09:07:40||329.25||329.25||329.25||329.2|2
1643360870000|2022-01-28 09:07:50|329.45|329.2|329.45|329.25|329.45|329.25|329.4|329.2|6
1643360880000|2022-01-28 09:08:00|329.55|329.3|329.5|329.3|329.55|329.35|329.5|329.3|5
1643360890000|2022-01-28 09:08:10|329.55||329.45||329.55||329.45||0
1643360900000|2022-01-28 09:08:20|||||||||5
1643360910000|2022-01-28 09:08:30|329.4|329.25|329.5|329.3|329.5|329.3|329.4|329.25|9
1643360920000|2022-01-28 09:08:40||329.35||329.35||329.35||329.35|3
1643360930000|2022-01-28 09:08:50|329.45|329.3|329.5|329.35|329.5|329.35|329.45|329.3|4
1643360940000|2022-01-28 09:09:00|329.55||329.5||329.55||329.5||8
1643360960000|2022-01-28 09:09:20|329.55|329.4|329.55|329.4|329.55|329.4|329.55|329.35|4
1643360970000|2022-01-28 09:09:30|329.6|329.35|329.5|329.35|329.6|329.35|329.5|329.3|23
1643360980000|2022-01-28 09:09:40|329.55||329.5||329.55||329.5||2
1643360990000|2022-01-28 09:09:50|329.55|329.4|329.5|329.3|329.55|329.4|329.5|329.3|18
1643361000000|2022-01-28 09:10:00|329.45|329.35|329.45|329.3|329.45|329.35|329.4|329.25|10
1643361030000|2022-01-28 09:10:30|329.5|329.35|329.55|329.35|329.55|329.35|329.5|329.35|5
1643361040000|2022-01-28 09:10:40|329.6|329.4|329.7|329.4|329.7|329.4|329.6|329.4|3
1643361060000|2022-01-28 09:11:00|329.75|329.45|329.75|329.45|329.75|329.45|329.75|329.45|0
1643361090000|2022-01-28 09:11:30|329.7||329.75||329.75||329.65||1
1643361110000|2022-01-28 09:11:50|329.8|329.5|329.8|329.6|329.8|329.6|329.8|329.5|0
1643361120000|2022-01-28 09:12:00|329.85|329.65|329.85|329.6|329.85|329.65|329.85|329.6|1
1643361130000|2022-01-28 09:12:10|329.9|329.65|329.9|329.65|329.9|329.65|329.9|329.6|3
1643361140000|2022-01-28 09:12:20||329.7||329.7||329.75||329.65|1
1643361160000|2022-01-28 09:12:40|329.95|329.75|329.95|329.65|329.95|329.75|329.95|329.65|7
1643361180000|2022-01-28 09:13:00|329.9|329.7|329.9|329.65|329.9|329.7|329.9|329.65|0
1643361190000|2022-01-28 09:13:10|329.85|329.7|329.85|329.55|329.85|329.7|329.85|329.55|4
1643361230000|2022-01-28 09:13:50|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.6|2
1643361260000|2022-01-28 09:14:20|330.1|329.75|330.1|329.7|330.1|329.75|330.1|329.7|19
1643361270000|2022-01-28 09:14:30|330.05||329.95||330.05||329.95||5
1643361290000|2022-01-28 09:14:50|330|329.75|329.95|329.7|330|329.75|329.95|329.7|4
1643361310000|2022-01-28 09:15:10|329.85|329.65|329.95|329.65|329.95|329.65|329.85|329.65|4
1643361320000|2022-01-28 09:15:20||329.7||329.75||329.75||329.7|0
1643361340000|2022-01-28 09:15:40|330|329.8|330|329.8|330|329.8|330|329.8|3
1643361350000|2022-01-28 09:15:50||329.75||329.75||329.75||329.75|0
1643361360000|2022-01-28 09:16:00||329.8||329.75||329.8||329.75|0
1643361380000|2022-01-28 09:16:20||329.8||329.75||329.8||329.75|1
1643361410000|2022-01-28 09:16:50||329.8||329.75||329.85||329.75|1
1643361420000|2022-01-28 09:17:00|329.95|329.7|329.95|329.7|329.95|329.7|329.95|329.7|3
1643361430000|2022-01-28 09:17:10||329.75||329.7||329.75||329.7|0
1643361440000|2022-01-28 09:17:20||329.8||329.7||329.8||329.7|1
1643361450000|2022-01-28 09:17:30|329.9|329.65|329.9|329.65|329.9|329.65|329.9|329.65|9
1643361460000|2022-01-28 09:17:40|329.85|329.6|329.85|329.6|329.85|329.6|329.85|329.6|2
1643361470000|2022-01-28 09:17:50|329.8|329.7|329.8|329.55|329.8|329.7|329.8|329.55|3
1643361490000|2022-01-28 09:18:10||329.6||329.55||329.6||329.55|1
1643361510000|2022-01-28 09:18:30||329.6||329.55||329.65||329.55|1
1643361530000|2022-01-28 09:18:50||329.6||329.65||329.65||329.6|1
1643361540000|2022-01-28 09:19:00||329.6||329.55||329.65||329.55|3
1643361550000|2022-01-28 09:19:10|329.75|329.6|329.8|329.55|329.8|329.6|329.75|329.5|9
1643361560000|2022-01-28 09:19:20||329.6||329.6||329.65||329.6|8
1643361570000|2022-01-28 09:19:30||329.65||329.65||329.65||329.65|1
1643361580000|2022-01-28 09:19:40|329.85|329.6|329.95|329.8|329.95|329.8|329.85|329.6|26
1643361590000|2022-01-28 09:19:50|329.9|329.7|329.85|329.5|329.95|329.7|329.85|329.5|27
1643361600000|2022-01-28 09:20:00|329.95|329.35|329.95|329.35|329.95|329.35|329.95|329.35|0
1643361630000|2022-01-28 09:20:30|330.05|329.45|329.95|329.35|330.05|329.45|329.95|329.35|0
1643361670000|2022-01-28 09:21:10|329.85|329.25|329.85|329.25|329.85|329.25|329.85|329.25|0
1643361690000|2022-01-28 09:21:30|329.95|329.35|329.85|329.25|329.95|329.35|329.85|329.25|0
1643361720000|2022-01-28 09:22:00|329.95|329.35|329.95|329.35|329.95|329.35|329.95|329.35|0
1643361750000|2022-01-28 09:22:30|330.05|329.45|330.05|329.45|330.05|329.45|329.95|329.35|0
1643361760000|2022-01-28 09:22:40|329.95|329.35|330.05|329.45|330.05|329.45|329.95|329.35|0
1643361770000|2022-01-28 09:22:50|329.95|329.35|330.05|329.45|330.05|329.45|329.95|329.35|0
1643361780000|2022-01-28 09:23:00|330.15|329.55|330.15|329.55|330.15|329.55|330.05|329.45|0
1643361830000|2022-01-28 09:23:50|330.05|329.45|330.05|329.45|330.15|329.55|330.05|329.45|0
1643361850000|2022-01-28 09:24:10|329.95|329.35|329.95|329.35|329.95|329.35|329.95|329.35|0
1643361870000|2022-01-28 09:24:30|330.05|329.45|329.95|329.35|330.05|329.45|329.95|329.35|0
1643361880000|2022-01-28 09:24:40|330.05|329.45|329.95|329.35|330.05|329.45|329.95|329.35|0
1643361900000|2022-01-28 09:25:00|||||||||7
1643361910000|2022-01-28 09:25:10|330.05|329.45|330.05|329.45|330.05|329.45|329.95|329.35|0
1643361920000|2022-01-28 09:25:20|329.95|329.35|330.05|329.45|330.05|329.45|329.95|329.35|0
1643361930000|2022-01-28 09:25:30|329.95|329.35|329.95|329.35|330.05|329.45|329.95|329.35|0
1643361960000|2022-01-28 09:26:00|329.85|329.25|329.95|329.35|329.95|329.35|329.85|329.25|0
1643361970000|2022-01-28 09:26:10|330.05|329.45|330.05|329.45|330.05|329.45|330.05|329.45|0
1643361980000|2022-01-28 09:26:20|329.95|329.35|329.95|329.35|329.95|329.35|329.95|329.35|0
1643361990000|2022-01-28 09:26:30|330.05|329.45|330.05|329.45|330.05|329.45|329.95|329.35|0
1643362000000|2022-01-28 09:26:40|329.95|329.35|330.05|329.45|330.05|329.45|329.95|329.35|0
1643362010000|2022-01-28 09:26:50|329.95|329.35|329.95|329.35|329.95|329.35|329.95|329.35|0
1643362030000|2022-01-28 09:27:10|330.05|329.45|329.95|329.35|330.05|329.45|329.95|329.35|0
1643362060000|2022-01-28 09:27:40|330.05|329.45|330.05|329.45|330.05|329.45|329.95|329.35|0
1643362070000|2022-01-28 09:27:50|329.95|329.35|329.95|329.35|329.95|329.35|329.95|329.35|0
1643362140000|2022-01-28 09:29:00|329.85|329.25|329.85|329.25|329.85|329.25|329.85|329.25|0
1643362160000|2022-01-28 09:29:20|329.75|329.15|329.75|329.15|329.75|329.15|329.75|329.15|0
1643362200000|2022-01-28 09:30:00|329.85|329.25|329.85|329.25|329.85|329.25|329.85|329.25|0
1643362210000|2022-01-28 09:30:10|329.75|329.15|329.85|329.25|329.85|329.25|329.75|329.15|0
1643362240000|2022-01-28 09:30:40|329.75|329.15|329.85|329.25|329.85|329.25|329.75|329.15|0
1643362250000|2022-01-28 09:30:50|329.95|329.35|329.95|329.35|329.95|329.35|329.95|329.35|0
1643362270000|2022-01-28 09:31:10|330.05|329.45|329.95|329.35|330.05|329.45|329.95|329.35|0
1643362280000|2022-01-28 09:31:20|330.05|329.45|329.95|329.35|330.05|329.45|329.95|329.35|0
1643362290000|2022-01-28 09:31:30|329.85|329.25|329.95|329.35|329.95|329.35|329.85|329.25|0
1643362300000|2022-01-28 09:31:40|329.85|329.25|329.85|329.25|329.95|329.35|329.85|329.25|0
1643362320000|2022-01-28 09:32:00|329.75|329.15|329.75|329.15|329.75|329.15|329.75|329.15|0
1643362330000|2022-01-28 09:32:10|329.65|329.05|329.65|329.05|329.65|329.05|329.65|329.05|0
1643362350000|2022-01-28 09:32:30|329.75|329.15|329.75|329.15|329.75|329.15|329.65|329.05|0
1643362360000|2022-01-28 09:32:40|329.65|329.05|329.75|329.15|329.75|329.15|329.65|329.05|0
1643362370000|2022-01-28 09:32:50|329.85|329.25|329.85|329.25|329.85|329.25|329.85|329.25|0
1643362410000|2022-01-28 09:33:30|329.95|329.35|329.95|329.35|329.95|329.35|329.85|329.25|0
1643362420000|2022-01-28 09:33:40|329.85|329.25|329.85|329.25|329.95|329.35|329.85|329.25|0
1643362450000|2022-01-28 09:34:10|329.75|329.15|329.85|329.25|329.85|329.25|329.75|329.15|0
1643362480000|2022-01-28 09:34:40|329.75|329.15|329.75|329.15|329.75|329.15|329.75|329.15|0
1643362500000|2022-01-28 09:35:00|329.65|329.05|329.75|329.15|329.75|329.15|329.65|329.05|0
1643362550000|2022-01-28 09:35:50|329.65|329.05|329.65|329.05|329.65|329.05|329.65|329.05|0
1643362560000|2022-01-28 09:36:00|329.75|329.15|329.65|329.05|329.75|329.15|329.65|329.05|0
1643362570000|2022-01-28 09:36:10|329.75|329.15|329.65|329.05|329.75|329.15|329.65|329.05|0
1643362590000|2022-01-28 09:36:30|329.75|329.15|329.75|329.15|329.75|329.15|329.65|329.05|0
1643362600000|2022-01-28 09:36:40|329.65|329.05|329.65|329.05|329.75|329.15|329.65|329.05|0
1643362610000|2022-01-28 09:36:50|329.55|328.95|329.55|328.95|329.55|328.95|329.55|328.95|0
1643362620000|2022-01-28 09:37:00|329.45|328.85|329.45|328.85|329.45|328.85|329.45|328.85|0
1643362630000|2022-01-28 09:37:10|329.55|328.95|329.55|328.95|329.55|328.95|329.45|328.85|0
1643362640000|2022-01-28 09:37:20|329.45|328.85|329.55|328.95|329.55|328.95|329.45|328.85|0
1643362650000|2022-01-28 09:37:30|329.45|328.85|329.55|328.95|329.55|328.95|329.45|328.85|0
1643362660000|2022-01-28 09:37:40|329.65|329.05|329.65|329.05|329.65|329.05|329.65|329.05|0
1643362670000|2022-01-28 09:37:50|329.55|328.95|329.55|328.95|329.55|328.95|329.55|328.95|0
1643362680000|2022-01-28 09:38:00|329.65|329.05|329.65|329.05|329.65|329.05|329.55|328.95|0
1643362690000|2022-01-28 09:38:10|329.55|328.95|329.65|329.05|329.65|329.05|329.55|328.95|0
1643362700000|2022-01-28 09:38:20|329.55|328.95|329.55|328.95|329.55|328.95|329.55|328.95|0
1643362710000|2022-01-28 09:38:30|329.45|328.85|329.55|328.95|329.55|328.95|329.45|328.85|0
1643362730000|2022-01-28 09:38:50|329.65|329.05|329.65|329.05|329.65|329.05|329.65|329.05|0
1643362740000|2022-01-28 09:39:00|329.55|328.95|329.55|328.95|329.55|328.95|329.55|328.95|0
1643362770000|2022-01-28 09:39:30|329.65|329.05|329.55|328.95|329.65|329.05|329.55|328.95|0
1643362780000|2022-01-28 09:39:40|329.65|329.05|329.55|328.95|329.65|329.05|329.55|328.95|0
1643362790000|2022-01-28 09:39:50|329.65|329.05|329.55|328.95|329.65|329.05|329.55|328.95|0
1643362800000|2022-01-28 09:40:00|329.65|329.05|329.65|329.05|329.65|329.05|329.65|329.05|0
1643362810000|2022-01-28 09:40:10|329.55|328.95|329.65|329.05|329.65|329.05|329.55|328.95|0
1643362820000|2022-01-28 09:40:20|329.55|328.95|329.65|329.05|329.65|329.05|329.55|328.95|0
1643362830000|2022-01-28 09:40:30|329.55|328.95|329.55|328.95|329.65|329.05|329.55|328.95|0
1643362890000|2022-01-28 09:41:30|329.65|329.05|329.55|328.95|329.65|329.05|329.55|328.95|0
1643362900000|2022-01-28 09:41:40|329.65|329.05|329.65|329.05|329.65|329.05|329.65|329.05|0
1643362920000|2022-01-28 09:42:00|329.55|328.95|329.55|328.95|329.65|329.05|329.55|328.95|0
1643362930000|2022-01-28 09:42:10|329.65|329.05|329.65|329.05|329.65|329.05|329.65|329.05|0
1643362940000|2022-01-28 09:42:20|329.55|328.95|329.55|328.95|329.55|328.95|329.55|328.95|0
1643362960000|2022-01-28 09:42:40|329.65|329.05|329.55|328.95|329.65|329.05|329.55|328.95|0
1643362970000|2022-01-28 09:42:50|329.65|329.05|329.55|328.95|329.65|329.05|329.55|328.95|0
1643362980000|2022-01-28 09:43:00|329.65|329.05|329.65|329.05|329.65|329.05|329.55|328.95|0
1643363000000|2022-01-28 09:43:20|329.75|329.15|329.75|329.15|329.75|329.15|329.75|329.15|0
1643363030000|2022-01-28 09:43:50|329.85|329.25|329.75|329.15|329.85|329.25|329.75|329.15|0
1643363050000|2022-01-28 09:44:10|329.85|329.25|329.85|329.25|329.85|329.25|329.85|329.25|0
1643363130000|2022-01-28 09:45:30|329.95|329.35|329.85|329.25|329.95|329.35|329.85|329.25|0
1643363140000|2022-01-28 09:45:40|329.95|329.35|329.95|329.35|329.95|329.35|329.95|329.35|0
1643363180000|2022-01-28 09:46:20|329.85|329.25|329.85|329.25|329.95|329.35|329.85|329.25|0
1643363190000|2022-01-28 09:46:30|329.75|329.15|329.85|329.25|329.85|329.25|329.75|329.15|0
1643363200000|2022-01-28 09:46:40|329.75|329.15|329.85|329.25|329.85|329.25|329.75|329.15|0
1643363210000|2022-01-28 09:46:50|329.75|329.15|329.85|329.25|329.85|329.25|329.75|329.15|0
1643363250000|2022-01-28 09:47:30|329.75|329.15|329.75|329.15|329.75|329.15|329.75|329.15|0
1643363260000|2022-01-28 09:47:40|329.65|329.05|329.75|329.15|329.75|329.15|329.65|329.05|0
1643363280000|2022-01-28 09:48:00|329.85|329.25|329.75|329.15|329.85|329.25|329.75|329.15|0
1643363290000|2022-01-28 09:48:10|329.85|329.25|329.75|329.15|329.85|329.25|329.75|329.15|0
1643363300000|2022-01-28 09:48:20|329.85|329.25|329.75|329.15|329.85|329.25|329.75|329.15|0
1643363340000|2022-01-28 09:49:00|329.65|329.05|329.75|329.15|329.75|329.15|329.65|329.05|0
1643363350000|2022-01-28 09:49:10|329.65|329.05|329.65|329.05|329.65|329.05|329.65|329.05|0
1643363360000|2022-01-28 09:49:20|329.55|328.95|329.55|328.95|329.65|329.05|329.55|328.95|0
1643363390000|2022-01-28 09:49:50|329.45|328.85|329.65|329.05|329.65|329.05|329.45|328.85|0
1643363400000|2022-01-28 09:50:00|329.55|328.95|329.65|329.05|329.65|329.05|329.55|328.95|0
1643363410000|2022-01-28 09:50:10|329.75|329.5|329.75|329.5|329.75|329.5|329.75|329.5|0
1643363420000|2022-01-28 09:50:20|329.6|329.35|329.6|329.25|329.6|329.35|329.6|329.25|8
1643363430000|2022-01-28 09:50:30|329.55|329.15|329.25|328.9|329.55|329.15|329.25|328.9|30
1643363440000|2022-01-28 09:50:40||328.95||328.95||328.95||328.95|2
1643363560000|2022-01-28 09:52:40|329.35|329|329.25|328.95|329.35|329|329.25|328.95|24
1643363570000|2022-01-28 09:52:50|329.2||329.15||329.2||329.15||0
1643363580000|2022-01-28 09:53:00|329.2|329|329.25|329|329.3|329|329.2|329|3
1643363590000|2022-01-28 09:53:10||329.05||329.05||329.05||329.05|0
1643363600000|2022-01-28 09:53:20|329.3|329.1|329.3|329.05|329.35|329.1|329.2|329|14
1643363610000|2022-01-28 09:53:30|329.25||329.2||329.25||329.2||0
1643363620000|2022-01-28 09:53:40|329.25|329.1|329.15|328.95|329.25|329.1|329.15|328.95|5
1643363630000|2022-01-28 09:53:50|329.1|328.9|329.25|329|329.25|329|329.1|328.9|10
1643363640000|2022-01-28 09:54:00|329.3|329.05|329.35|329.1|329.35|329.1|329.25|329.05|2
1643363650000|2022-01-28 09:54:10|329.3||329.35||329.35||329.3||0
1643363660000|2022-01-28 09:54:20|329.3|329.15|329.3|329.1|329.3|329.15|329.3|329.05|1
1643363670000|2022-01-28 09:54:30|329.25|329.05|329.2|329|329.25|329.05|329.2|329|0
1643363680000|2022-01-28 09:54:40|329.25|329.05|329.3|329.05|329.3|329.1|329.25|329.05|6
1643363690000|2022-01-28 09:54:50|329.25|329.1|329.35|329.15|329.35|329.15|329.25|329.05|1
1643363700000|2022-01-28 09:55:00|329.4|329.2|329.45|329.2|329.45|329.25|329.35|329.15|2
1643363710000|2022-01-28 09:55:10|329.4|329.25|329.55|329.35|329.55|329.35|329.4|329.25|2
1643363720000|2022-01-28 09:55:20|329.5|329.3|329.45|329.2|329.5|329.3|329.45|329.2|0
1643363750000|2022-01-28 09:55:50|329.4|329.15|329.35|329.15|329.4|329.2|329.35|329.15|3
1643363760000|2022-01-28 09:56:00|329.4|329.2|329.4|329.2|329.4|329.2|329.35|329.15|5
1643363770000|2022-01-28 09:56:10|329.35|329.15|329.35|329.15|329.4|329.2|329.35|329.15|0
1643363780000|2022-01-28 09:56:20||329.2||329.1||329.2||329.1|8
1643363790000|2022-01-28 09:56:30|329.3|329.05|329.25|329.1|329.3|329.1|329.25|329.05|0
1643363800000|2022-01-28 09:56:40|329.3|329.05|329.3|329.15|329.35|329.2|329.3|329.05|5
1643363810000|2022-01-28 09:56:50||329.1||329.1||329.15||329.1|2
1643363820000|2022-01-28 09:57:00|329.35|329.15|329.35|329.15|329.35|329.2|329.35|329.15|2
1643363830000|2022-01-28 09:57:10|329.25|329.1|329.25|329.05|329.35|329.15|329.25|329.05|8
1643363840000|2022-01-28 09:57:20|329.3|329.1|329.25|329.1|329.3|329.1|329.25|329.05|0
1643363850000|2022-01-28 09:57:30|329.3|329.05|329.35|329.15|329.35|329.2|329.3|329.05|1
1643363860000|2022-01-28 09:57:40|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.15|4
1643363870000|2022-01-28 09:57:50|329.45|329.25|329.45|329.25|329.45|329.3|329.45|329.2|2
1643363880000|2022-01-28 09:58:00|329.4|329.3|329.45|329.25|329.45|329.3|329.4|329.2|0
1643363890000|2022-01-28 09:58:10|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.25|2
1643363900000|2022-01-28 09:58:20|329.45|329.25|329.5|329.25|329.5|329.3|329.45|329.25|1
1643363910000|2022-01-28 09:58:30|329.45|329.3|329.45|329.25|329.5|329.3|329.45|329.25|0
1643363920000|2022-01-28 09:58:40|329.5|329.2|329.5|329.25|329.5|329.25|329.45|329.2|0
1643363930000|2022-01-28 09:58:50||329.3||329.3||329.3||329.25|0
1643363940000|2022-01-28 09:59:00|329.45|329.35|329.45|329.25|329.5|329.35|329.45|329.25|1
1643363950000|2022-01-28 09:59:10|329.5|329.3|329.5|329.25|329.5|329.3|329.45|329.25|0
1643363960000|2022-01-28 09:59:20|329.45|329.15|329.35|329.15|329.45|329.15|329.35|329.15|1
1643363970000|2022-01-28 09:59:30|329.4||329.35||329.4||329.35||0
1643363980000|2022-01-28 09:59:40|329.4||329.4||329.4||329.4||2
1643363990000|2022-01-28 09:59:50|329.35||329.4||329.4||329.35||0
1643364000000|2022-01-28 10:00:00|329.45|329.2|329.45|329.2|329.45|329.2|329.45|329.2|0
1643364010000|2022-01-28 10:00:10||329.15||329.15||329.15||329.15|0
1643364040000|2022-01-28 10:00:40||329.2||329.2||329.2||329.15|0
1643364050000|2022-01-28 10:00:50||329.15||329.15||329.15||329.15|0
1643364070000|2022-01-28 10:01:10||329.2||329.15||329.2||329.15|0
1643364100000|2022-01-28 10:01:40|329.4|329.25|329.35|329.15|329.4|329.25|329.35|329.15|2
1643364110000|2022-01-28 10:01:50|329.3|329.1|329.35|329.15|329.35|329.15|329.3|329.1|0
1643364120000|2022-01-28 10:02:00|329.3|329.1|329.2|329.05|329.35|329.15|329.2|329|10
1643364130000|2022-01-28 10:02:10|329.15|329|329.2|328.95|329.2|329|329.15|328.95|1
1643364140000|2022-01-28 10:02:20|329.15||329.15||329.15||329.1||1
1643364150000|2022-01-28 10:02:30|329.1||329.1||329.15||329.1||0
1643364160000|2022-01-28 10:02:40|329.15|329|329.2|329|329.2|329|329.15|329|4
1643364170000|2022-01-28 10:02:50|329.25|329.05|329.25|329|329.25|329.05|329.2|329|2
1643364190000|2022-01-28 10:03:10|329.2|329.05|329.25|329.05|329.25|329.05|329.2|329.05|0
1643364200000|2022-01-28 10:03:20|329.2|329|329.2|329|329.2|329|329.2|329|5
1643364210000|2022-01-28 10:03:30||329.05||329.05||329.05||329|0
1643364220000|2022-01-28 10:03:40|329.25|329.1|329.25|329|329.25|329.1|329.2|329|2
1643364230000|2022-01-28 10:03:50|329.2||329.25||329.25||329.2||0
1643364240000|2022-01-28 10:04:00|329.2|328.95|329.25|329|329.25|329|329.2|328.95|0
1643364250000|2022-01-28 10:04:10|329.2|328.95|329.25|329|329.25|329|329.2|328.95|0
1643364310000|2022-01-28 10:05:10|329.2|328.95|329.2|328.95|329.2|329|329.2|328.95|0
1643364320000|2022-01-28 10:05:20|329.25||329.2||329.25||329.2||0
1643364330000|2022-01-28 10:05:30||329||329||329||328.95|0
1643364340000|2022-01-28 10:05:40|329.25|328.95|329.25|328.95|329.25|329|329.25|328.95|1
1643364350000|2022-01-28 10:05:50|329.2|329|329.25|328.95|329.25|329|329.2|328.95|0
1643364360000|2022-01-28 10:06:00|329.2||329.2||329.25||329.2||0
1643364370000|2022-01-28 10:06:10|329.25|329|329.25|328.95|329.25|329|329.2|328.95|0
1643364380000|2022-01-28 10:06:20||329||329||329||328.95|0
1643364390000|2022-01-28 10:06:30|329.2|328.95|329.25|328.95|329.25|329|329.2|328.95|0
1643364400000|2022-01-28 10:06:40|329.2|329|329.25|328.95|329.25|329|329.2|328.95|0
1643364410000|2022-01-28 10:06:50||329||329||329||328.95|0
1643364420000|2022-01-28 10:07:00|329.2|328.95|329.25|329|329.25|329|329.2|328.95|0
1643364430000|2022-01-28 10:07:10||328.95||328.95||329||328.95|0
1643364440000|2022-01-28 10:07:20||329||328.95||329||328.95|0
1643364450000|2022-01-28 10:07:30|329.2|329|329.25|328.95|329.25|329|329.2|328.95|0
1643364460000|2022-01-28 10:07:40|329.2||329.25||329.25||329.2||0
1643364470000|2022-01-28 10:07:50||329||328.95||329||328.95|0
1643364480000|2022-01-28 10:08:00||329||328.95||329||328.95|0
1643364490000|2022-01-28 10:08:10|329.2|329|329.25|328.95|329.25|329|329.2|328.95|0
1643364500000|2022-01-28 10:08:20|329.2||329.25||329.25||329.2||0
1643364510000|2022-01-28 10:08:30|329.2||329.25||329.25||329.2||0
1643364520000|2022-01-28 10:08:40||329||328.95||329||328.95|0
1643364530000|2022-01-28 10:08:50||329||328.95||329||328.95|0
1643364540000|2022-01-28 10:09:00|329.2|328.9|329.2|328.9|329.2|328.9|329.2|328.9|0
1643364570000|2022-01-28 10:09:30|329.05|328.85|329.25|328.95|329.25|328.95|329.05|328.85|1
1643364580000|2022-01-28 10:09:40|329.2|328.9|329.2|328.9|329.25|328.9|329.15|328.9|1
1643364590000|2022-01-28 10:09:50|329.15||329.15||329.15||329.15||0
1643364600000|2022-01-28 10:10:00||328.95||328.95||329||328.95|1
1643364620000|2022-01-28 10:10:20|329.2|329|329.2|328.95|329.2|329.05|329.2|328.95|2
1643364630000|2022-01-28 10:10:30||329||329||329||328.95|0
1643364640000|2022-01-28 10:10:40||328.95||328.95||329||328.95|0
1643364650000|2022-01-28 10:10:50||329||329||329||328.95|0
1643364660000|2022-01-28 10:11:00||328.95||329||329||328.95|0
1643364670000|2022-01-28 10:11:10||328.95||328.95||329||328.95|0
1643364690000|2022-01-28 10:11:30||329||328.95||329||328.95|0
1643364710000|2022-01-28 10:11:50||329||329||329||328.95|0
1643364720000|2022-01-28 10:12:00||328.95||328.95||328.95||328.95|0
1643364730000|2022-01-28 10:12:10||329||329||329||328.95|4
1643364760000|2022-01-28 10:12:40||328.95||329||329||328.95|1
1643364780000|2022-01-28 10:13:00|329.25||329.2||329.25||329.2||4
1643364820000|2022-01-28 10:13:40|329.25|329.05|329.25|329.05|329.25|329.1|329.25|329.05|2
1643364830000|2022-01-28 10:13:50||329.1||329.05||329.1||329.05|1
1643364840000|2022-01-28 10:14:00||329.1||329.05||329.1||329.05|2
1643364850000|2022-01-28 10:14:10|329.2|329.1|329.2|329|329.2|329.1|329.2|329|1
1643364860000|2022-01-28 10:14:20|329.25||329.25||329.25||329.2||3
1643364890000|2022-01-28 10:14:50|329.2||329.25||329.25||329.2||0
1643364900000|2022-01-28 10:15:00|329.2||329.2||329.25||329.2||0
1643364910000|2022-01-28 10:15:10|329.25|328.95|329.2|328.95|329.25|329|329.2|328.95|0
1643364920000|2022-01-28 10:15:20||329||328.95||329||328.95|0
1643364930000|2022-01-28 10:15:30||329||328.95||329||328.95|0
1643364950000|2022-01-28 10:15:50|329.25|329|329.25|328.95|329.25|329|329.25|328.95|0
1643364960000|2022-01-28 10:16:00|329.2||329.2||329.2||329.2||0
1643365000000|2022-01-28 10:16:40||329||328.95||329||328.9|1
1643365010000|2022-01-28 10:16:50|329.1|328.9|329.1|328.85|329.1|328.9|329.1|328.85|0
1643365020000|2022-01-28 10:17:00||328.9||328.85||328.9||328.85|0
1643365030000|2022-01-28 10:17:10|329|328.8|329|328.8|329|328.85|329|328.8|3
1643365040000|2022-01-28 10:17:20|329.05|328.85|329|328.85|329.05|328.85|329|328.85|3
1643365060000|2022-01-28 10:17:40|329.05|328.8|329.05|328.8|329.05|328.8|329.05|328.8|2
1643365080000|2022-01-28 10:18:00||328.85||328.8||328.9||328.8|0
1643365090000|2022-01-28 10:18:10||328.85||328.85||328.85||328.85|0
1643365100000|2022-01-28 10:18:20|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|2
1643365120000|2022-01-28 10:18:40|329.15|328.95|329.15|328.95|329.15|328.95|329.1|328.95|2
1643365130000|2022-01-28 10:18:50|329.1|328.9|329.1|328.9|329.15|328.9|329.1|328.9|1
1643365140000|2022-01-28 10:19:00|329.05||329.05||329.05||329.05||1
1643365150000|2022-01-28 10:19:10|329|328.8|329|328.8|329|328.8|329|328.75|2
1643365160000|2022-01-28 10:19:20|329.05||329.05||329.05||329.05||5
1643365190000|2022-01-28 10:19:50|329|328.75|329|328.75|329|328.8|329|328.75|1
1643365200000|2022-01-28 10:20:00||328.8||328.75||328.8||328.75|0
1643365220000|2022-01-28 10:20:20||328.8||328.75||328.8||328.75|0
1643365230000|2022-01-28 10:20:30||328.8||328.75||328.8||328.75|0
1643365240000|2022-01-28 10:20:40||328.7||328.7||328.7||328.7|0
1643365250000|2022-01-28 10:20:50||328.75||328.75||328.75||328.75|0
1643365260000|2022-01-28 10:21:00||328.7||328.7||328.75||328.7|0
1643365270000|2022-01-28 10:21:10|328.95|328.75|329|328.75|329|328.8|328.95|328.75|0
1643365280000|2022-01-28 10:21:20|328.95|328.8|328.95|328.75|328.95|328.8|328.95|328.75|0
1643365290000|2022-01-28 10:21:30|329|328.8|328.95|328.8|329|328.8|328.95|328.8|0
1643365300000|2022-01-28 10:21:40|329||329||329||328.95||1
1643365320000|2022-01-28 10:22:00|328.95|328.85|328.95|328.75|329|328.85|328.95|328.75|4
1643365330000|2022-01-28 10:22:10|329|328.8|329.05|328.8|329.05|328.8|329|328.75|0
1643365340000|2022-01-28 10:22:20|329||329||329.05||329||0
1643365360000|2022-01-28 10:22:40|329.05||329.05||329.05||329.05||0
1643365370000|2022-01-28 10:22:50|329||329.05||329.05||329||0
1643365380000|2022-01-28 10:23:00|329|328.85|329.1|328.9|329.1|328.9|329|328.85|1
1643365390000|2022-01-28 10:23:10|329.05|328.85|329.1|328.85|329.1|328.85|329.05|328.85|0
1643365400000|2022-01-28 10:23:20|329.05|328.9|329.1|328.85|329.1|328.9|329.05|328.85|0
1643365410000|2022-01-28 10:23:30||328.9||328.85||328.9||328.85|0
1643365420000|2022-01-28 10:23:40|329.05|328.9|329.05|328.85|329.05|328.9|329.05|328.85|0
1643365430000|2022-01-28 10:23:50|329.1|328.9|329.1|328.85|329.1|328.9|329.05|328.85|0
1643365440000|2022-01-28 10:24:00||328.9||328.85||328.9||328.85|0
1643365450000|2022-01-28 10:24:10||328.9||328.85||328.9||328.85|0
1643365460000|2022-01-28 10:24:20|329.05|328.9|329.1|328.85|329.1|328.9|329.05|328.85|0
1643365470000|2022-01-28 10:24:30||328.9||328.9||328.9||328.9|0
1643365490000|2022-01-28 10:24:50|329.15||329.15||329.15||329.15||0
1643365530000|2022-01-28 10:25:30|329.1||329.15||329.15||329.1||0
1643365540000|2022-01-28 10:25:40|329.2|328.95|329.2|329|329.2|329|329.2|328.95|0
1643365550000|2022-01-28 10:25:50||328.95||328.95||328.95||328.95|0
1643365570000|2022-01-28 10:26:10|329.15||329.15||329.15||329.15||0
1643365580000|2022-01-28 10:26:20||329||329||329||329|0
1643365600000|2022-01-28 10:26:40|329.2||329.2||329.2||329.2||1
1643365610000|2022-01-28 10:26:50|329.25|329.05|329.25|329.1|329.25|329.1|329.25|329.05|0
1643365620000|2022-01-28 10:27:00|329.2|329.05|329.2|329|329.2|329.05|329.2|329|6
1643365630000|2022-01-28 10:27:10||328.95||329||329||328.95|0
1643365640000|2022-01-28 10:27:20||328.95||329||329||328.95|0
1643365700000|2022-01-28 10:28:20||329.05||329.05||329.05||329|1
1643365710000|2022-01-28 10:28:30||329||329||329.05||329|0
1643365740000|2022-01-28 10:29:00||328.95||328.95||328.95||328.9|1
1643365750000|2022-01-28 10:29:10||328.9||328.9||328.95||328.9|0
1643365760000|2022-01-28 10:29:20||328.95||328.9||328.95||328.9|0
1643365770000|2022-01-28 10:29:30|329.15|328.85|329|328.85|329.15|328.85|329|328.85|2
1643365780000|2022-01-28 10:29:40|329.05|328.8|329.05|328.85|329.05|328.85|329|328.8|2
1643365790000|2022-01-28 10:29:50|329||329.05||329.05||329||0
1643365800000|2022-01-28 10:30:00||328.9||328.85||328.9||328.85|0
1643365810000|2022-01-28 10:30:10|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.85|1
1643365820000|2022-01-28 10:30:20|329.05|328.85|329.1|328.85|329.1|328.9|329.05|328.85|0
1643365830000|2022-01-28 10:30:30|329.05||329.05||329.1||329.05||0
1643365840000|2022-01-28 10:30:40|329.1||329.1||329.1||329.05||0
1643365850000|2022-01-28 10:30:50|329.05|328.9|329.05|328.85|329.1|328.9|329.05|328.85|0
1643365860000|2022-01-28 10:31:00||328.8||328.8||328.8||328.8|0
1643365870000|2022-01-28 10:31:10|329.1||329.05||329.1||329.05||0
1643365880000|2022-01-28 10:31:20|329.1||329.05||329.1||329.05||0
1643365900000|2022-01-28 10:31:40|329.1|328.85|329.05|328.85|329.1|328.85|329.05|328.85|0
1643365920000|2022-01-28 10:32:00|328.95|328.8|329|328.75|329|328.8|328.95|328.7|7
1643365930000|2022-01-28 10:32:10||328.8||328.75||328.8||328.75|0
1643365940000|2022-01-28 10:32:20||328.8||328.8||328.8||328.75|0
1643365950000|2022-01-28 10:32:30||328.75||328.75||328.8||328.75|0
1643365980000|2022-01-28 10:33:00||328.8||328.8||328.8||328.75|0
1643365990000|2022-01-28 10:33:10||328.75||328.7||328.8||328.7|0
1643366020000|2022-01-28 10:33:40||328.75||328.75||328.75||328.75|0
1643366040000|2022-01-28 10:34:00||328.8||328.7||328.8||328.7|3
1643366170000|2022-01-28 10:36:10|328.95|328.65|328.75|328.5|328.95|328.65|328.75|328.5|15
1643366180000|2022-01-28 10:36:20|328.7|328.45|328.7|328.45|328.7|328.45|328.7|328.45|1
1643366200000|2022-01-28 10:36:40|328.75|328.55|328.75|328.55|328.75|328.55|328.75|328.55|5
1643366210000|2022-01-28 10:36:50|328.8|328.6|328.8|328.55|328.8|328.6|328.8|328.5|5
1643366220000|2022-01-28 10:37:00||328.5||328.55||328.55||328.5|0
1643366230000|2022-01-28 10:37:10|328.75|328.6|328.75|328.6|328.75|328.6|328.75|328.6|0
1643366240000|2022-01-28 10:37:20|328.8|328.65|328.9|328.7|328.9|328.7|328.8|328.65|1
1643366250000|2022-01-28 10:37:30|328.85|328.65|328.85|328.65|328.85|328.65|328.85|328.65|3
1643366260000|2022-01-28 10:37:40|328.9|328.7|328.9|328.7|328.9|328.7|328.85|328.65|1
1643366270000|2022-01-28 10:37:50|328.85|328.65|328.85|328.65|328.85|328.65|328.85|328.65|0
1643366280000|2022-01-28 10:38:00|328.9|328.7|328.85|328.65|328.9|328.7|328.8|328.6|4
1643366290000|2022-01-28 10:38:10|328.8|328.6|328.8|328.6|328.85|328.6|328.8|328.55|0
1643366300000|2022-01-28 10:38:20|328.85|328.65|328.75|328.55|328.85|328.65|328.75|328.55|1
1643366310000|2022-01-28 10:38:30|328.7|328.5|328.65|328.45|328.7|328.5|328.65|328.45|1
1643366320000|2022-01-28 10:38:40|328.7|328.5|328.65|328.5|328.7|328.5|328.65|328.5|0
1643366330000|2022-01-28 10:38:50|328.7|328.45|328.55|328.4|328.7|328.45|328.55|328.4|3
1643366340000|2022-01-28 10:39:00|328.6|328.45|328.65|328.45|328.7|328.5|328.6|328.4|3
1643366360000|2022-01-28 10:39:20||328.5||328.5||328.5||328.5|0
1643366370000|2022-01-28 10:39:30|328.55|328.45|328.55|328.4|328.6|328.45|328.5|328.35|28
1643366380000|2022-01-28 10:39:40|328.6|328.45|328.55|328.4|328.6|328.45|328.55|328.4|4
1643366390000|2022-01-28 10:39:50|328.6|328.35|328.55|328.35|328.6|328.35|328.5|328.35|0
1643366400000|2022-01-28 10:40:00|328.6|328.4|328.65|328.5|328.65|328.5|328.6|328.4|2
1643366410000|2022-01-28 10:40:10|328.6|328.45|328.6|328.4|328.65|328.45|328.6|328.4|2
1643366420000|2022-01-28 10:40:20|328.65|328.45|328.65|328.45|328.65|328.45|328.6|328.4|2
1643366430000|2022-01-28 10:40:30|328.6|328.5|328.65|328.5|328.65|328.5|328.6|328.5|0
1643366440000|2022-01-28 10:40:40|328.7|328.45|328.65|328.5|328.7|328.55|328.65|328.45|2
1643366450000|2022-01-28 10:40:50|328.7||328.7||328.7||328.65||4
1643366460000|2022-01-28 10:41:00|328.75|328.55|328.7|328.55|328.75|328.55|328.7|328.55|5
1643366470000|2022-01-28 10:41:10|328.75|328.6|328.75|328.55|328.75|328.6|328.7|328.55|7
1643366480000|2022-01-28 10:41:20|328.7|328.5|328.75|328.55|328.75|328.55|328.7|328.5|0
1643366490000|2022-01-28 10:41:30|328.7|328.5|328.7|328.5|328.75|328.55|328.7|328.5|0
1643366500000|2022-01-28 10:41:40|328.75|328.55|328.75|328.6|328.75|328.6|328.7|328.55|0
1643366510000|2022-01-28 10:41:50|328.8|328.65|328.75|328.6|328.8|328.65|328.75|328.6|1
1643366520000|2022-01-28 10:42:00|328.8|328.55|328.7|328.5|328.8|328.55|328.7|328.5|4
1643366530000|2022-01-28 10:42:10|328.75|328.55|328.75|328.55|328.75|328.55|328.7|328.55|0
1643366540000|2022-01-28 10:42:20|328.7||328.75||328.75||328.7||0
1643366550000|2022-01-28 10:42:30||328.6||328.6||328.6||328.55|0
1643366560000|2022-01-28 10:42:40||328.55||328.6||328.6||328.55|0
1643366570000|2022-01-28 10:42:50|328.8|328.55|328.8|328.6|328.8|328.65|328.75|328.55|3
1643366580000|2022-01-28 10:43:00|328.75||328.8||328.8||328.75||0
1643366590000|2022-01-28 10:43:10||328.65||328.6||328.65||328.6|0
1643366600000|2022-01-28 10:43:20|328.75||328.8||328.8||328.75||0
1643366610000|2022-01-28 10:43:30|328.75|328.65|328.85|328.65|328.85|328.65|328.75|328.6|0
1643366620000|2022-01-28 10:43:40|328.8|328.7|328.85|328.65|328.85|328.7|328.8|328.65|0
1643366630000|2022-01-28 10:43:50|328.8|328.7|328.85|328.65|328.85|328.7|328.8|328.65|2
1643366640000|2022-01-28 10:44:00||328.7||328.65||328.7||328.65|1
1643366650000|2022-01-28 10:44:10|328.8||328.85||328.85||328.8||0
1643366660000|2022-01-28 10:44:20|328.8|328.7|328.85|328.7|328.85|328.7|328.8|328.7|0
1643366670000|2022-01-28 10:44:30|328.8|328.65|328.85|328.7|328.85|328.7|328.8|328.65|1
1643366680000|2022-01-28 10:44:40|328.9|328.65|328.9|328.7|328.9|328.7|328.85|328.65|0
1643366690000|2022-01-28 10:44:50|328.85|328.75|328.9|328.7|328.9|328.75|328.85|328.7|3
1643366710000|2022-01-28 10:45:10|328.95|328.75|328.9|328.75|328.95|328.75|328.85|328.7|4
1643366720000|2022-01-28 10:45:20|328.95|328.8|328.95|328.75|328.95|328.8|328.9|328.75|5
1643366730000|2022-01-28 10:45:30|328.9|328.7|328.9|328.7|328.95|328.75|328.9|328.7|2
1643366740000|2022-01-28 10:45:40|328.95|328.75|328.9|328.75|328.95|328.75|328.9|328.75|0
1643366750000|2022-01-28 10:45:50|328.95|328.8|328.95|328.75|328.95|328.8|328.95|328.75|1
1643366760000|2022-01-28 10:46:00|328.9||328.95||328.95||328.9||0
1643366770000|2022-01-28 10:46:10|328.9||328.95||328.95||328.9||0
1643366780000|2022-01-28 10:46:20||328.8||328.75||328.8||328.75|1
1643366790000|2022-01-28 10:46:30|329|328.8|329|328.75|329|328.85|329|328.75|13
1643366800000|2022-01-28 10:46:40||328.8||328.75||328.8||328.75|0
1643366810000|2022-01-28 10:46:50||328.8||328.75||328.8||328.75|1
1643366820000|2022-01-28 10:47:00||328.8||328.8||328.8||328.75|1
1643366830000|2022-01-28 10:47:10||328.75||328.75||328.75||328.7|3
1643366840000|2022-01-28 10:47:20|328.95|328.7|328.95|328.75|328.95|328.8|328.9|328.7|2
1643366850000|2022-01-28 10:47:30|328.9|328.7|328.95|328.7|328.95|328.7|328.9|328.7|0
1643366860000|2022-01-28 10:47:40|328.9|328.75|328.9|328.7|328.95|328.75|328.9|328.7|0
1643366870000|2022-01-28 10:47:50|328.95|328.75|328.95|328.75|328.95|328.75|328.9|328.7|0
1643366880000|2022-01-28 10:48:00|328.9|328.7|328.9|328.7|328.9|328.75|328.9|328.7|0
1643366890000|2022-01-28 10:48:10|328.95||328.9||328.95||328.9||0
1643366900000|2022-01-28 10:48:20|328.95|328.75|328.95|328.8|328.95|328.8|328.9|328.75|0
1643366920000|2022-01-28 10:48:40|329||329||329||329||8
1643366930000|2022-01-28 10:48:50||328.85||328.8||328.85||328.8|0
1643367000000|2022-01-28 10:50:00||328.75||328.75||328.75||328.75|2
1643367010000|2022-01-28 10:50:10||328.8||328.8||328.8||328.8|0
1643367020000|2022-01-28 10:50:20||328.75||328.75||328.75||328.75|0
1643367030000|2022-01-28 10:50:30||328.8||328.75||328.8||328.75|0
1643367040000|2022-01-28 10:50:40|328.95||328.95||328.95||328.95||0
1643367050000|2022-01-28 10:50:50|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1643367080000|2022-01-28 10:51:20|328.8|328.65|328.8|328.65|328.8|328.65|328.8|328.65|2
1643367100000|2022-01-28 10:51:40|328.85||328.8||328.85||328.8||3
1643367110000|2022-01-28 10:51:50|328.85|328.7|328.8|328.65|328.85|328.7|328.8|328.65|0
1643367120000|2022-01-28 10:52:00|328.85|328.6|328.8|328.6|328.85|328.6|328.8|328.6|2
1643367130000|2022-01-28 10:52:10|328.7|328.55|328.7|328.55|328.75|328.55|328.7|328.55|2
1643367140000|2022-01-28 10:52:20|328.75|328.6|328.75|328.6|328.75|328.6|328.75|328.6|1
1643367150000|2022-01-28 10:52:30|328.7|328.55|328.7|328.55|328.75|328.55|328.7|328.55|1
1643367160000|2022-01-28 10:52:40|328.75||328.75||328.75||328.75||2
1643367180000|2022-01-28 10:53:00||328.6||328.55||328.6||328.55|0
1643367190000|2022-01-28 10:53:10||328.6||328.55||328.6||328.55|0
1643367200000|2022-01-28 10:53:20||328.6||328.55||328.6||328.55|0
1643367220000|2022-01-28 10:53:40||328.6||328.55||328.6||328.55|0
1643367230000|2022-01-28 10:53:50||328.6||328.6||328.6||328.55|0
1643367240000|2022-01-28 10:54:00|328.8|328.55|328.8|328.65|328.8|328.65|328.8|328.55|0
1643367250000|2022-01-28 10:54:10||328.6||328.6||328.65||328.6|1
1643367270000|2022-01-28 10:54:30|328.75|328.55|328.8|328.6|328.8|328.6|328.75|328.55|0
1643367280000|2022-01-28 10:54:40|328.75||328.8||328.8||328.75||0
1643367290000|2022-01-28 10:54:50|328.75|328.55|328.75|328.55|328.8|328.55|328.75|328.55|0
1643367300000|2022-01-28 10:55:00|328.8|328.6|328.8|328.6|328.8|328.6|328.75|328.55|0
1643367310000|2022-01-28 10:55:10|328.75|328.55|328.7|328.5|328.75|328.55|328.7|328.5|1
1643367320000|2022-01-28 10:55:20|328.75|328.55|328.8|328.6|328.8|328.6|328.7|328.5|2
1643367330000|2022-01-28 10:55:30|328.75|328.55|328.8|328.6|328.8|328.6|328.75|328.55|0
1643367340000|2022-01-28 10:55:40||328.55||328.6||328.6||328.55|0
1643367350000|2022-01-28 10:55:50||328.55||328.6||328.6||328.55|0
1643367360000|2022-01-28 10:56:00|328.75|328.55|328.75|328.55|328.8|328.6|328.75|328.55|1
1643367370000|2022-01-28 10:56:10|328.8||328.75||328.8||328.75||0
1643367380000|2022-01-28 10:56:20|328.7||328.75||328.75||328.7||0
1643367390000|2022-01-28 10:56:30||328.6||328.55||328.6||328.55|0
1643367400000|2022-01-28 10:56:40||328.6||328.55||328.6||328.55|0
1643367410000|2022-01-28 10:56:50||328.6||328.55||328.6||328.55|0
1643367420000|2022-01-28 10:57:00|328.8|328.6|328.8|328.55|328.8|328.6|328.75|328.55|0
1643367430000|2022-01-28 10:57:10||328.6||328.6||328.6||328.6|0
1643367450000|2022-01-28 10:57:30|328.85|328.65|328.85|328.65|328.85|328.65|328.85|328.65|0
1643367460000|2022-01-28 10:57:40||328.7||328.7||328.7||328.65|0
1643367470000|2022-01-28 10:57:50|328.9|328.65|328.9|328.65|328.9|328.7|328.85|328.65|1
1643367480000|2022-01-28 10:58:00||328.7||328.65||328.7||328.65|0
1643367490000|2022-01-28 10:58:10||328.7||328.7||328.7||328.65|0
1643367500000|2022-01-28 10:58:20||328.65||328.65||328.7||328.65|0
1643367510000|2022-01-28 10:58:30||328.7||328.65||328.7||328.65|0
1643367520000|2022-01-28 10:58:40|328.85|328.7|328.85|328.65|328.9|328.7|328.85|328.65|0
1643367530000|2022-01-28 10:58:50|328.9||328.85||328.9||328.85||0
1643367540000|2022-01-28 10:59:00|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1643367550000|2022-01-28 10:59:10||328.65||328.7||328.7||328.65|1
1643367560000|2022-01-28 10:59:20|328.85|328.65|328.9|328.65|328.9|328.65|328.85|328.65|0
1643367570000|2022-01-28 10:59:30|328.85|328.7|328.9|328.65|328.9|328.7|328.85|328.65|0
1643367580000|2022-01-28 10:59:40|328.95|328.7|328.95|328.7|328.95|328.7|328.9|328.65|0
1643367590000|2022-01-28 10:59:50||328.75||328.8||328.8||328.75|0
1643367600000|2022-01-28 11:00:00|329|328.75|329|328.75|329|328.8|329|328.75|4
1643367610000|2022-01-28 11:00:10||328.8||328.8||328.8||328.75|0
1643367620000|2022-01-28 11:00:20||328.75||328.8||328.8||328.75|0
1643367630000|2022-01-28 11:00:30|328.9|328.75|328.9|328.75|329|328.85|328.9|328.75|23
1643367640000|2022-01-28 11:00:40|328.95|328.8|328.9|328.7|329|328.8|328.9|328.7|13
1643367650000|2022-01-28 11:00:50|328.85||328.9||328.9||328.85||0
1643367660000|2022-01-28 11:01:00|328.85|328.65|328.85|328.65|328.9|328.65|328.8|328.65|10
1643367670000|2022-01-28 11:01:10|328.9|328.7|329|328.75|329|328.8|328.9|328.7|1
1643367680000|2022-01-28 11:01:20||328.8||328.75||328.8||328.75|0
1643367690000|2022-01-28 11:01:30||328.7||328.7||328.7||328.7|2
1643367700000|2022-01-28 11:01:40||328.75||328.7||328.75||328.7|0
1643367710000|2022-01-28 11:01:50|328.85|328.75|328.85|328.7|328.85|328.75|328.85|328.7|1
1643367720000|2022-01-28 11:02:00|328.95|328.75|329|328.8|329|328.8|328.95|328.75|11
1643367730000|2022-01-28 11:02:10||328.75||328.75||328.75||328.75|3
1643367760000|2022-01-28 11:02:40||328.8||328.75||328.8||328.75|2
1643367800000|2022-01-28 11:03:20|328.95|328.7|328.9|328.7|328.95|328.7|328.9|328.7|0
1643367820000|2022-01-28 11:03:40|328.85|328.65|328.8|328.6|328.85|328.65|328.8|328.6|1
1643367830000|2022-01-28 11:03:50|328.85||328.8||328.85||328.8||0
1643367850000|2022-01-28 11:04:10|328.75||328.8||328.8||328.75||0
1643367860000|2022-01-28 11:04:20|328.75||328.8||328.8||328.75||0
1643367870000|2022-01-28 11:04:30|328.75|328.55|328.75|328.55|328.8|328.55|328.75|328.55|0
1643367880000|2022-01-28 11:04:40|328.8|328.6|328.8|328.6|328.85|328.6|328.75|328.6|0
1643367890000|2022-01-28 11:04:50|328.85|328.55|328.8|328.55|328.85|328.6|328.8|328.55|0
1643367900000|2022-01-28 11:05:00||328.6||328.6||328.6||328.55|0
1643367910000|2022-01-28 11:05:10|328.75|328.55|328.75|328.5|328.75|328.55|328.7|328.5|1
1643367920000|2022-01-28 11:05:20|328.7|328.55|328.75|328.5|328.75|328.55|328.7|328.5|0
1643367930000|2022-01-28 11:05:30|328.7||328.75||328.75||328.7||0
1643367940000|2022-01-28 11:05:40|328.7|328.55|328.75|328.5|328.75|328.55|328.7|328.5|0
1643367950000|2022-01-28 11:05:50||328.55||328.5||328.55||328.5|0
1643367960000|2022-01-28 11:06:00||328.55||328.55||328.55||328.5|0
1643367970000|2022-01-28 11:06:10||328.5||328.5||328.55||328.5|0
1643367980000|2022-01-28 11:06:20||328.55||328.55||328.55||328.5|0
1643367990000|2022-01-28 11:06:30||328.5||328.5||328.55||328.5|0
1643368000000|2022-01-28 11:06:40||328.55||328.5||328.55||328.5|0
1643368010000|2022-01-28 11:06:50||328.55||328.5||328.55||328.5|0
1643368020000|2022-01-28 11:07:00|328.8|328.55|328.8|328.6|328.8|328.6|328.8|328.5|0
1643368030000|2022-01-28 11:07:10||328.55||328.55||328.55||328.55|2
1643368040000|2022-01-28 11:07:20|328.75|328.6|328.8|328.55|328.8|328.6|328.75|328.55|0
1643368050000|2022-01-28 11:07:30||328.6||328.55||328.6||328.55|0
1643368060000|2022-01-28 11:07:40|328.85|328.6|328.85|328.6|328.85|328.6|328.85|328.55|0
1643368070000|2022-01-28 11:07:50|328.8|328.55|328.8|328.55|328.85|328.55|328.8|328.55|0
1643368080000|2022-01-28 11:08:00|328.75|328.5|328.75|328.5|328.75|328.55|328.7|328.5|0
1643368090000|2022-01-28 11:08:10|328.7|328.45|328.7|328.45|328.75|328.45|328.7|328.45|0
1643368100000|2022-01-28 11:08:20|328.65|328.4|328.6|328.35|328.65|328.4|328.6|328.35|1
1643368110000|2022-01-28 11:08:30|328.55||328.6||328.6||328.55||0
1643368120000|2022-01-28 11:08:40||328.4||328.35||328.4||328.35|0
1643368130000|2022-01-28 11:08:50||328.4||328.35||328.4||328.35|0
1643368140000|2022-01-28 11:09:00||328.4||328.4||328.4||328.35|0
1643368150000|2022-01-28 11:09:10||328.45||328.45||328.45||328.45|0
1643368160000|2022-01-28 11:09:20|328.65|328.5|328.65|328.4|328.65|328.5|328.6|328.4|4
1643368170000|2022-01-28 11:09:30||328.45||328.45||328.45||328.4|0
1643368180000|2022-01-28 11:09:40||328.4||328.45||328.45||328.4|0
1643368190000|2022-01-28 11:09:50||328.5||328.5||328.5||328.45|0
1643368200000|2022-01-28 11:10:00|328.7|328.55|328.6|328.4|328.7|328.55|328.6|328.4|9
1643368210000|2022-01-28 11:10:10|328.55|328.45|328.65|328.45|328.65|328.45|328.55|328.4|0
1643368220000|2022-01-28 11:10:20|328.7|328.5|328.7|328.45|328.7|328.5|328.65|328.45|0
1643368230000|2022-01-28 11:10:30|328.65|328.5|328.7|328.45|328.7|328.5|328.65|328.45|0
1643368240000|2022-01-28 11:10:40|328.65|328.5|328.7|328.45|328.7|328.5|328.65|328.45|0
1643368250000|2022-01-28 11:10:50|328.65|328.5|328.65|328.4|328.65|328.5|328.6|328.4|0
1643368260000|2022-01-28 11:11:00|328.6|328.45|328.65|328.45|328.7|328.5|328.6|328.45|0
1643368270000|2022-01-28 11:11:10|328.7|328.5|328.65|328.4|328.7|328.5|328.65|328.4|0
1643368280000|2022-01-28 11:11:20||328.45||328.45||328.45||328.4|0
1643368290000|2022-01-28 11:11:30||328.4||328.4||328.4||328.4|0
1643368300000|2022-01-28 11:11:40|328.6|328.45|328.65|328.4|328.65|328.45|328.6|328.4|0
1643368310000|2022-01-28 11:11:50|328.6|328.45|328.65|328.4|328.65|328.45|328.6|328.4|0
1643368320000|2022-01-28 11:12:00|328.6|328.45|328.6|328.4|328.65|328.45|328.6|328.4|0
1643368330000|2022-01-28 11:12:10|328.65|328.45|328.65|328.4|328.65|328.45|328.6|328.4|0
1643368340000|2022-01-28 11:12:20|328.6||328.65||328.65||328.6||0
1643368350000|2022-01-28 11:12:30|328.7|328.45|328.7|328.45|328.7|328.5|328.7|328.45|0
1643368360000|2022-01-28 11:12:40|328.65|328.5|328.7|328.45|328.7|328.5|328.65|328.45|0
1643368370000|2022-01-28 11:12:50|328.65|328.5|328.6|328.4|328.65|328.5|328.6|328.4|0
1643368380000|2022-01-28 11:13:00|328.65|328.45|328.65|328.45|328.65|328.45|328.65|328.45|1
1643368390000|2022-01-28 11:13:10|328.7|328.5|328.7|328.45|328.7|328.5|328.7|328.45|5
1643368400000|2022-01-28 11:13:20|328.65|328.5|328.7|328.5|328.7|328.5|328.65|328.5|0
1643368410000|2022-01-28 11:13:30|328.75|328.55|328.8|328.6|328.8|328.6|328.75|328.55|1
1643368420000|2022-01-28 11:13:40||328.55||328.55||328.6||328.55|0
1643368430000|2022-01-28 11:13:50||328.6||328.55||328.6||328.55|0
1643368440000|2022-01-28 11:14:00|328.75|328.5|328.7|328.45|328.8|328.55|328.65|328.45|0
1643368450000|2022-01-28 11:14:10|328.65|328.5|328.7|328.5|328.7|328.5|328.65|328.45|0
1643368460000|2022-01-28 11:14:20|328.65|328.45|328.65|328.45|328.65|328.5|328.65|328.45|0
1643368470000|2022-01-28 11:14:30|328.7||328.7||328.7||328.65||0
1643368480000|2022-01-28 11:14:40|328.65||328.65||328.7||328.65||0
1643368490000|2022-01-28 11:14:50|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1643368500000|2022-01-28 11:15:00|328.55|328.35|328.55|328.35|328.55|328.35|328.55|328.35|2
1643368510000|2022-01-28 11:15:10||328.4||328.35||328.4||328.35|0
1643368520000|2022-01-28 11:15:20||328.4||328.35||328.4||328.3|1
1643368530000|2022-01-28 11:15:30|328.5|328.3|328.45|328.25|328.55|328.35|328.45|328.25|0
1643368540000|2022-01-28 11:15:40|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|4
1643368550000|2022-01-28 11:15:50|328.35|328.15|328.4|328.2|328.4|328.2|328.35|328.15|0
1643368560000|2022-01-28 11:16:00|328.45|328.25|328.35|328.2|328.45|328.25|328.35|328.2|19
1643368570000|2022-01-28 11:16:10|328.4|328.25|328.4|328.25|328.4|328.25|328.4|328.25|1
1643368580000|2022-01-28 11:16:20|328.45|328.3|328.5|328.3|328.5|328.3|328.45|328.25|15
1643368590000|2022-01-28 11:16:30|328.55|328.35|328.45|328.25|328.55|328.35|328.45|328.25|3
1643368600000|2022-01-28 11:16:40||328.3||328.25||328.3||328.25|0
1643368610000|2022-01-28 11:16:50|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|0
1643368620000|2022-01-28 11:17:00|328.45|328.25|328.5|328.25|328.5|328.3|328.45|328.25|2
1643368630000|2022-01-28 11:17:10||328.3||328.3||328.3||328.25|0
1643368640000|2022-01-28 11:17:20|328.45|328.25|328.4|328.2|328.45|328.3|328.35|328.2|0
1643368650000|2022-01-28 11:17:30|328.35|328.15|328.3|328.15|328.35|328.15|328.3|328.15|0
1643368660000|2022-01-28 11:17:40|328.25|328.1|328.25|328.1|328.3|328.1|328.25|328.1|3
1643368670000|2022-01-28 11:17:50|328.3||328.25||328.3||328.25||0
1643368680000|2022-01-28 11:18:00|328.3|328.15|328.25|328.05|328.3|328.15|328.25|328|23
1643368690000|2022-01-28 11:18:10|328.3|328|328.15|327.95|328.3|328.05|328.15|327.95|9
1643368700000|2022-01-28 11:18:20|328.1|328|328.15|327.95|328.2|328|328.1|327.95|3
1643368710000|2022-01-28 11:18:30|328.2||328.1||328.2||328.1||0
1643368720000|2022-01-28 11:18:40|328.15|328|328.15|327.95|328.15|328|328.1|327.95|6
1643368730000|2022-01-28 11:18:50|328.2||328.2||328.2||328.15||0
1643368740000|2022-01-28 11:19:00|328.15|328|328.2|328|328.2|328|328.15|327.95|1
1643368750000|2022-01-28 11:19:10|328.15|327.95|328.2|327.95|328.2|328|328.15|327.95|5
1643368760000|2022-01-28 11:19:20|328.15|328|328.15|328|328.2|328|328.15|328|0
1643368770000|2022-01-28 11:19:30|328.1|327.95|328.1|327.95|328.15|327.95|328.1|327.9|6
1643368780000|2022-01-28 11:19:40|328.15||328.1||328.15||328.1||7
1643368790000|2022-01-28 11:19:50|328.15|327.9|328.15|327.95|328.15|327.95|328.1|327.9|3
1643368800000|2022-01-28 11:20:00|328.1|328|328.15|327.95|328.2|328|328.1|327.9|6
1643368810000|2022-01-28 11:20:10|328.1|327.9|328.15|327.95|328.15|327.95|328.1|327.9|0
1643368820000|2022-01-28 11:20:20|328.1|328|328.1|327.9|328.1|328|328.1|327.9|4
1643368830000|2022-01-28 11:20:30|328.05|327.95|328.1|327.9|328.1|327.95|328.05|327.85|0
1643368840000|2022-01-28 11:20:40|328.15|327.95|328.15|327.95|328.15|327.95|328.15|327.95|4
1643368850000|2022-01-28 11:20:50||328||328||328||327.95|2
1643368860000|2022-01-28 11:21:00|328.2|327.95|328.15|327.95|328.2|328|328.15|327.95|4
1643368870000|2022-01-28 11:21:10|328.2|327.9|328.15|327.95|328.2|327.95|328.1|327.9|0
1643368880000|2022-01-28 11:21:20|328.1|328|328.05|327.85|328.1|328|328.05|327.85|3
1643368890000|2022-01-28 11:21:30|328|327.8|328|327.8|328|327.8|328|327.8|0
1643368900000|2022-01-28 11:21:40|328.05|327.85|328|327.85|328.05|327.85|328|327.85|1
1643368910000|2022-01-28 11:21:50|328.05|327.8|328.05|327.85|328.1|327.9|328|327.8|4
1643368920000|2022-01-28 11:22:00|328.1|327.9|328.1|327.9|328.1|327.95|328.1|327.9|1
1643368930000|2022-01-28 11:22:10|328.05|327.85|328.05|327.85|328.1|327.9|328.05|327.85|7
1643368940000|2022-01-28 11:22:20|328|327.9|328|327.8|328|327.9|327.95|327.8|2
1643368950000|2022-01-28 11:22:30|328.05|327.85|328|327.85|328.1|327.85|328|327.8|2
1643368960000|2022-01-28 11:22:40|328.05|327.9|328.05|327.8|328.05|327.9|328.05|327.8|2
1643368970000|2022-01-28 11:22:50|328|327.85|328.05|327.85|328.05|327.85|328|327.8|0
1643368980000|2022-01-28 11:23:00||327.8||327.85||327.85||327.8|0
1643368990000|2022-01-28 11:23:10|328.1|327.9|328.05|327.9|328.1|327.9|328.05|327.9|0
1643369000000|2022-01-28 11:23:20||327.85||327.85||327.9||327.85|1
1643369010000|2022-01-28 11:23:30|328|327.8|328.05|327.85|328.05|327.85|328|327.8|0
1643369020000|2022-01-28 11:23:40||327.8||327.9||327.9||327.8|0
1643369030000|2022-01-28 11:23:50|328.1|327.95|328.15|327.95|328.15|327.95|328.1|327.9|3
1643369040000|2022-01-28 11:24:00|328.1|327.9|328.1|327.95|328.15|327.95|328.1|327.9|0
1643369050000|2022-01-28 11:24:10|328.15|327.9|328.15|327.95|328.15|327.95|328.15|327.9|1
1643369080000|2022-01-28 11:24:40|328.2||328.25||328.25||328.2||0
1643369090000|2022-01-28 11:24:50|328.2|328|328.2|328|328.25|328.05|328.2|328|4
1643369100000|2022-01-28 11:25:00|328.15|327.95|328.2|327.95|328.2|328|328.15|327.95|0
1643369110000|2022-01-28 11:25:10|328.15|328|328.2|328|328.2|328|328.15|327.95|0
1643369140000|2022-01-28 11:25:40|328.15|327.95|328.25|328.05|328.25|328.05|328.1|327.9|3
1643369150000|2022-01-28 11:25:50||328.1||328.1||328.1||328.1|0
1643369160000|2022-01-28 11:26:00|328.3|328.05|328.25|328.1|328.3|328.1|328.25|328.05|1
1643369170000|2022-01-28 11:26:10|328.3|328.05|328.25|328.1|328.3|328.1|328.25|328.05|0
1643369180000|2022-01-28 11:26:20|328.3||328.3||328.3||328.3||0
1643369190000|2022-01-28 11:26:30|328.25|328.05|328.3|328.05|328.3|328.1|328.25|328.05|0
1643369200000|2022-01-28 11:26:40|328.25|328.1|328.25|328.05|328.3|328.1|328.2|328.05|0
1643369220000|2022-01-28 11:27:00|328.2|328|328.2|328|328.25|328.05|328.2|328|0
1643369230000|2022-01-28 11:27:10|328.25|328.05|328.25|328|328.25|328.05|328.15|328|2
1643369240000|2022-01-28 11:27:20|328.2|328.05|328.2|328|328.25|328.05|328.2|328|0
1643369250000|2022-01-28 11:27:30|328.25||328.25||328.25||328.2||0
1643369260000|2022-01-28 11:27:40||328.05||328.05||328.05||328|0
1643369270000|2022-01-28 11:27:50|328.3|328.1|328.3|328.05|328.3|328.1|328.25|328.05|0
1643369280000|2022-01-28 11:28:00|328.25|328.1|328.25|328.05|328.3|328.1|328.25|328.05|0
1643369290000|2022-01-28 11:28:10|328.3|328|328.3|328.1|328.3|328.1|328.3|328|0
1643369300000|2022-01-28 11:28:20|328.35||328.35||328.35||328.35||0
1643369310000|2022-01-28 11:28:30|328.3|328.15|328.35|328.15|328.35|328.15|328.3|328.15|0
1643369320000|2022-01-28 11:28:40||328.2||328.2||328.2||328.15|0
1643369330000|2022-01-28 11:28:50|328.3|328.15|328.35|328.15|328.35|328.15|328.3|328.15|1
1643369340000|2022-01-28 11:29:00|328.4|328.2|328.35|328.2|328.4|328.2|328.35|328.15|0
1643369350000|2022-01-28 11:29:10|328.4|328.15|328.4|328.2|328.4|328.2|328.4|328.15|1
1643369360000|2022-01-28 11:29:20||328.15||328.2||328.2||328.15|0
1643369370000|2022-01-28 11:29:30||328.15||328.15||328.2||328.15|0
1643369380000|2022-01-28 11:29:40||328.2||328.2||328.2||328.15|0
1643369390000|2022-01-28 11:29:50||328.15||328.15||328.15||328.15|0
1643369400000|2022-01-28 11:30:00||328.2||328.2||328.2||328.15|0
1643369410000|2022-01-28 11:30:10|328.45|328.25|328.45|328.25|328.45|328.3|328.4|328.25|0
1643369420000|2022-01-28 11:30:20||328.3||328.25||328.3||328.25|0
1643369430000|2022-01-28 11:30:30||328.3||328.25||328.3||328.25|0
1643369440000|2022-01-28 11:30:40|328.4||328.45||328.45||328.4||0
1643369450000|2022-01-28 11:30:50|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|0
1643369460000|2022-01-28 11:31:00|328.45|328.25|328.45|328.25|328.45|328.3|328.45|328.25|1
1643369470000|2022-01-28 11:31:10|328.4|328.2|328.4|328.2|328.4|328.25|328.4|328.2|0
1643369480000|2022-01-28 11:31:20|328.35|328.25|328.35|328.15|328.35|328.25|328.35|328.15|0
1643369490000|2022-01-28 11:31:30|328.3||328.35||328.35||328.3||0
1643369500000|2022-01-28 11:31:40|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.15|0
1643369510000|2022-01-28 11:31:50|328.35|328.15|328.35|328.2|328.4|328.2|328.35|328.15|0
1643369520000|2022-01-28 11:32:00|328.4|328.15|328.4|328.2|328.4|328.2|328.35|328.15|1
1643369530000|2022-01-28 11:32:10|328.35||328.35||328.4||328.35||0
1643369540000|2022-01-28 11:32:20|328.4|328.15|328.4|328.15|328.4|328.2|328.4|328.15|1
1643369550000|2022-01-28 11:32:30||328.2||328.2||328.2||328.15|0
1643369560000|2022-01-28 11:32:40||328.15||328.15||328.2||328.15|0
1643369570000|2022-01-28 11:32:50|328.45|328.2|328.45|328.25|328.45|328.25|328.45|328.15|0
1643369580000|2022-01-28 11:33:00|328.4||328.45||328.45||328.4||0
1643369590000|2022-01-28 11:33:10|328.4|328.2|328.4|328.15|328.45|328.25|328.4|328.15|1
1643369600000|2022-01-28 11:33:20||328.2||328.2||328.2||328.15|0
1643369610000|2022-01-28 11:33:30||328.25||328.25||328.25||328.25|0
1643369620000|2022-01-28 11:33:40|328.45|328.3|328.45|328.25|328.45|328.3|328.4|328.25|3
1643369630000|2022-01-28 11:33:50|328.4|328.3|328.45|328.25|328.45|328.3|328.4|328.25|0
1643369640000|2022-01-28 11:34:00|328.5|328.3|328.55|328.35|328.55|328.4|328.5|328.25|5
1643369650000|2022-01-28 11:34:10|328.5|328.3|328.55|328.35|328.55|328.35|328.5|328.3|0
1643369660000|2022-01-28 11:34:20||328.4||328.35||328.4||328.35|0
1643369670000|2022-01-28 11:34:30|328.6|328.4|328.55|328.4|328.6|328.4|328.55|328.35|0
1643369680000|2022-01-28 11:34:40|328.6|328.45|328.65|328.45|328.65|328.45|328.6|328.45|0
1643369690000|2022-01-28 11:34:50||328.5||328.5||328.5||328.45|0
1643369700000|2022-01-28 11:35:00|328.6|328.45|328.6|328.4|328.6|328.5|328.6|328.4|0
1643369710000|2022-01-28 11:35:10|328.65|328.45|328.65|328.45|328.65|328.45|328.65|328.4|0
1643369720000|2022-01-28 11:35:20|328.6||328.65||328.65||328.6||0
1643369730000|2022-01-28 11:35:30|328.6||328.65||328.65||328.6||0
1643369740000|2022-01-28 11:35:40||328.5||328.45||328.5||328.45|0
1643369750000|2022-01-28 11:35:50|328.6||328.65||328.65||328.6||0
1643369760000|2022-01-28 11:36:00|328.6|328.4|328.65|328.45|328.65|328.45|328.6|328.4|1
1643369770000|2022-01-28 11:36:10|328.7|328.5|328.75|328.55|328.75|328.55|328.7|328.5|2
1643369780000|2022-01-28 11:36:20|328.7|328.6|328.75|328.55|328.75|328.6|328.7|328.5|1
1643369790000|2022-01-28 11:36:30|328.7|328.6|328.75|328.55|328.75|328.6|328.7|328.55|0
1643369800000|2022-01-28 11:36:40|328.7||328.75||328.75||328.7||0
1643369810000|2022-01-28 11:36:50|328.7||328.75||328.75||328.7||0
1643369820000|2022-01-28 11:37:00|328.7|328.5|328.7|328.5|328.75|328.5|328.6|328.45|2
1643369830000|2022-01-28 11:37:10|328.65|328.45|328.7|328.5|328.7|328.5|328.65|328.45|0
1643369840000|2022-01-28 11:37:20|328.65|328.45|328.65|328.45|328.7|328.45|328.65|328.45|0
1643369870000|2022-01-28 11:37:50||328.4||328.45||328.45||328.4|0
1643369880000|2022-01-28 11:38:00|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|1
1643369890000|2022-01-28 11:38:10||328.35||328.35||328.35||328.35|0
1643369930000|2022-01-28 11:38:50|328.55|328.3|328.5|328.3|328.55|328.3|328.5|328.3|0
1643369940000|2022-01-28 11:39:00|328.45|328.25|328.45|328.3|328.45|328.3|328.45|328.25|0
1643369950000|2022-01-28 11:39:10||328.25||328.25||328.3||328.25|0
1643369960000|2022-01-28 11:39:20|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|1
1643369970000|2022-01-28 11:39:30|328.45||328.45||328.45||328.45||0
1643369980000|2022-01-28 11:39:40|328.5|328.25|328.45|328.25|328.5|328.25|328.45|328.25|3
1643369990000|2022-01-28 11:39:50|328.4|328.2|328.45|328.2|328.45|328.25|328.4|328.2|0
1643370000000|2022-01-28 11:40:00|328.4|328.25|328.4|328.2|328.45|328.25|328.4|328.2|0
1643370010000|2022-01-28 11:40:10|328.45||328.4||328.45||328.4||0
1643370020000|2022-01-28 11:40:20|328.45||328.45||328.45||328.4||0
1643370030000|2022-01-28 11:40:30|328.4|328.25|328.45|328.2|328.45|328.25|328.4|328.2|1
1643370040000|2022-01-28 11:40:40|328.4|328.15|328.4|328.15|328.45|328.2|328.4|328.15|0
1643370080000|2022-01-28 11:41:20||328.2||328.2||328.2||328.15|0
1643370090000|2022-01-28 11:41:30||328.15||328.15||328.2||328.15|0
1643370100000|2022-01-28 11:41:40||328.2||328.2||328.2||328.15|0
1643370110000|2022-01-28 11:41:50||328.15||328.2||328.2||328.15|0
1643370120000|2022-01-28 11:42:00||328.15||328.15||328.2||328.15|0
1643370130000|2022-01-28 11:42:10|328.45|328.2|328.45|328.2|328.45|328.2|328.4|328.15|1
1643370140000|2022-01-28 11:42:20|328.4|328.15|328.45|328.2|328.45|328.2|328.4|328.15|0
1643370150000|2022-01-28 11:42:30||328.15||328.2||328.2||328.15|0
1643370160000|2022-01-28 11:42:40||328.15||328.2||328.2||328.15|0
1643370170000|2022-01-28 11:42:50|328.4|328.15|328.4|328.15|328.4|328.2|328.4|328.15|0
1643370190000|2022-01-28 11:43:10|328.45||328.45||328.45||328.45||0
1643370200000|2022-01-28 11:43:20||328.2||328.15||328.2||328.15|0
1643370210000|2022-01-28 11:43:30||328.2||328.15||328.2||328.15|0
1643370220000|2022-01-28 11:43:40||328.2||328.2||328.2||328.15|0
1643370230000|2022-01-28 11:43:50||328.15||328.2||328.2||328.15|0
1643370240000|2022-01-28 11:44:00|328.4|328.15|328.45|328.15|328.45|328.2|328.4|328.15|0
1643370250000|2022-01-28 11:44:10|328.4||328.45||328.45||328.4||0
1643370260000|2022-01-28 11:44:20|328.4|328.2|328.35|328.15|328.4|328.2|328.35|328.15|1
1643370270000|2022-01-28 11:44:30|328.3|328.1|328.35|328.1|328.35|328.1|328.3|328.1|0
1643370280000|2022-01-28 11:44:40|328.3|328.05|328.3|328.1|328.3|328.1|328.3|328.05|0
1643370290000|2022-01-28 11:44:50|328.25|328.05|328.25|328.05|328.25|328.05|328.25|328.05|0
1643370310000|2022-01-28 11:45:10|328.2|328|328.2|328|328.25|328.05|328.15|327.95|1
1643370320000|2022-01-28 11:45:20||327.95||328||328.05||327.95|0
1643370330000|2022-01-28 11:45:30|328.25|328.05|328.25|328.05|328.25|328.05|328.25|328.05|0
1643370340000|2022-01-28 11:45:40|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.05|0
1643370350000|2022-01-28 11:45:50|328.25|328.05|328.3|328.05|328.3|328.1|328.25|328.05|0
1643370360000|2022-01-28 11:46:00||328.1||328.1||328.1||328.05|0
1643370380000|2022-01-28 11:46:20|328.25|328.05|328.25|328.05|328.25|328.05|328.25|328.05|0
1643370390000|2022-01-28 11:46:30|328.3|328.1|328.3|328.1|328.3|328.1|328.25|328.05|0
1643370400000|2022-01-28 11:46:40||328.05||328.1||328.15||328.05|0
1643370410000|2022-01-28 11:46:50||328.05||328.1||328.1||328.05|0
1643370430000|2022-01-28 11:47:10|328.35|328.15|328.3|328.15|328.35|328.15|328.3|328.1|2
1643370440000|2022-01-28 11:47:20|328.35||328.35||328.35||328.35||0
1643370450000|2022-01-28 11:47:30|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.15|5
1643370460000|2022-01-28 11:47:40||328.15||328.15||328.2||328.15|0
1643370470000|2022-01-28 11:47:50||328.2||328.2||328.2||328.15|0
1643370480000|2022-01-28 11:48:00|328.45|328.25|328.45|328.25|328.45|328.3|328.45|328.25|1
1643370490000|2022-01-28 11:48:10|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|0
1643370510000|2022-01-28 11:48:30||328.25||328.3||328.3||328.25|0
1643370550000|2022-01-28 11:49:10||328.25||328.3||328.3||328.25|0
1643370560000|2022-01-28 11:49:20||328.25||328.25||328.25||328.25|0
1643370570000|2022-01-28 11:49:30||328.3||328.3||328.3||328.3|0
1643370580000|2022-01-28 11:49:40||328.25||328.3||328.3||328.25|0
1643370600000|2022-01-28 11:50:00|328.55|328.35|328.6|328.4|328.6|328.4|328.55|328.35|1
1643370610000|2022-01-28 11:50:10||328.35||328.35||328.35||328.35|0
1643370670000|2022-01-28 11:51:10||328.3||328.3||328.3||328.3|0
1643370680000|2022-01-28 11:51:20|328.55||328.55||328.55||328.55||0
1643370690000|2022-01-28 11:51:30|328.5|328.25|328.5|328.25|328.5|328.25|328.5|328.25|0
1643370700000|2022-01-28 11:51:40|328.45||328.5||328.5||328.45||0
1643370710000|2022-01-28 11:51:50||328.3||328.25||328.3||328.25|0
1643370720000|2022-01-28 11:52:00||328.3||328.25||328.3||328.25|0
1643370730000|2022-01-28 11:52:10|328.45||328.45||328.45||328.45||0
1643370740000|2022-01-28 11:52:20|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|0
1643370760000|2022-01-28 11:52:40||328.15||328.15||328.2||328.15|0
1643370770000|2022-01-28 11:52:50||328.2||328.15||328.2||328.15|0
1643370810000|2022-01-28 11:53:30|328.3|328.1|328.3|328.1|328.3|328.15|328.3|328.1|0
1643370820000|2022-01-28 11:53:40|328.25|328.15|328.3|328.05|328.3|328.15|328.25|328.05|4
1643370830000|2022-01-28 11:53:50||328.1||328.05||328.1||328.05|0
1643370840000|2022-01-28 11:54:00||328.1||328.1||328.1||328.05|0
1643370860000|2022-01-28 11:54:20|328.35|328.15|328.35|328.15|328.35|328.15|328.35|328.15|2
1643370880000|2022-01-28 11:54:40|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.15|0
1643370890000|2022-01-28 11:54:50||328.15||328.2||328.2||328.15|0
1643370900000|2022-01-28 11:55:00||328.15||328.15||328.15||328.15|0
1643370910000|2022-01-28 11:55:10||328.2||328.15||328.2||328.15|0
1643370920000|2022-01-28 11:55:20||328.2||328.15||328.2||328.15|0
1643370930000|2022-01-28 11:55:30||328.2||328.15||328.2||328.15|0
1643370940000|2022-01-28 11:55:40||328.1||328.1||328.1||328.1|0
1643370950000|2022-01-28 11:55:50||328.15||328.1||328.15||328.1|0
1643370960000|2022-01-28 11:56:00||328.15||328.1||328.15||328.1|0
1643370970000|2022-01-28 11:56:10||328.15||328.15||328.15||328.1|0
1643370990000|2022-01-28 11:56:30||328.1||328.15||328.15||328.1|0
1643371000000|2022-01-28 11:56:40||328.1||328.15||328.15||328.1|0
1643371010000|2022-01-28 11:56:50||328.1||328.1||328.15||328.1|0
1643371020000|2022-01-28 11:57:00||328.05||328.05||328.05||328.05|0
1643371030000|2022-01-28 11:57:10||328||328||328||328|2
1643371070000|2022-01-28 11:57:50|328.45|328.05|328.45|328.2|328.45|328.25|328.45|328.05|1
1643371080000|2022-01-28 11:58:00|||||||||1
1643371090000|2022-01-28 11:58:10|328.5|328.25|328.5|328.25|328.5|328.25|328.5|328.25|1
1643371100000|2022-01-28 11:58:20|328.45||328.5||328.5||328.45||1
1643371110000|2022-01-28 11:58:30|||||||||1
1643371120000|2022-01-28 11:58:40|328.55|328.3|328.6|328.3|328.6|328.3|328.55|328.3|1
1643371130000|2022-01-28 11:58:50||328.35||328.35||328.35||328.35|0
1643371140000|2022-01-28 11:59:00|328.65||328.6||328.65||328.6||1
1643371150000|2022-01-28 11:59:10|||||||||1
1643371160000|2022-01-28 11:59:20||328.4||328.4||328.4||328.4|1
1643371170000|2022-01-28 11:59:30|328.65|328.35|328.55|328.35|328.65|328.35|328.55|328.35|1
1643371180000|2022-01-28 11:59:40|328.6||328.55||328.6||328.55||1
1643371190000|2022-01-28 11:59:50|328.6|328.4|328.65|328.45|328.65|328.5|328.6|328.4|7
1643371200000|2022-01-28 12:00:00|||||||||1
1643371210000|2022-01-28 12:00:10||328.5||328.5||328.5||328.5|1
1643371220000|2022-01-28 12:00:20|328.7|328.45|328.7|328.5|328.7|328.5|328.65|328.45|2
1643371230000|2022-01-28 12:00:30|328.65|328.55|328.75|328.5|328.75|328.55|328.65|328.5|2
1643371240000|2022-01-28 12:00:40|328.7|328.55|328.7|328.5|328.75|328.55|328.7|328.5|3
1643371250000|2022-01-28 12:00:50|328.75|328.55|328.75|328.55|328.75|328.55|328.7|328.5|1
1643371260000|2022-01-28 12:01:00|328.7|328.5|328.65|328.45|328.75|328.5|328.65|328.45|2
1643371270000|2022-01-28 12:01:10|328.6|328.4|328.6|328.4|328.65|328.4|328.6|328.4|1
1643371280000|2022-01-28 12:01:20|||||||||1
1643371290000|2022-01-28 12:01:30|328.65||328.65||328.65||328.6||2
1643371300000|2022-01-28 12:01:40|328.6||328.6||328.65||328.6||1
1643371310000|2022-01-28 12:01:50|328.65||328.6||328.65||328.6||0
1643371320000|2022-01-28 12:02:00|328.65||328.6||328.65||328.6||0
1643371340000|2022-01-28 12:02:20||328.35||328.35||328.35||328.35|0
1643371350000|2022-01-28 12:02:30|328.55|328.4|328.55|328.35|328.55|328.4|328.55|328.35|1
1643371360000|2022-01-28 12:02:40|328.6|328.4|328.6|328.35|328.6|328.4|328.6|328.35|3
1643371370000|2022-01-28 12:02:50|328.55|328.4|328.55|328.4|328.55|328.4|328.55|328.35|0
1643371380000|2022-01-28 12:03:00|328.6|328.35|328.6|328.35|328.6|328.35|328.6|328.35|1
1643371390000|2022-01-28 12:03:10|328.65|328.4|328.6|328.4|328.65|328.4|328.6|328.35|0
1643371400000|2022-01-28 12:03:20|328.65||328.65||328.65||328.65||0
1643371410000|2022-01-28 12:03:30|328.7|328.45|328.7|328.5|328.7|328.55|328.7|328.45|0
1643371420000|2022-01-28 12:03:40|328.8|328.55|328.8|328.6|328.8|328.6|328.8|328.5|1
1643371430000|2022-01-28 12:03:50||328.65||328.65||328.65||328.65|1
1643371440000|2022-01-28 12:04:00|328.85|328.6|328.85|328.6|328.85|328.6|328.8|328.6|1
1643371450000|2022-01-28 12:04:10|328.8||328.85||328.85||328.8||0
1643371460000|2022-01-28 12:04:20|328.8||328.85||328.9||328.8||0
1643371480000|2022-01-28 12:04:40|328.9||328.85||328.9||328.85||0
1643371490000|2022-01-28 12:04:50|328.9||328.85||328.9||328.85||0
1643371500000|2022-01-28 12:05:00|328.9||328.85||328.9||328.85||0
1643371510000|2022-01-28 12:05:10|328.9||328.85||328.9||328.85||0
1643371530000|2022-01-28 12:05:30|328.9||328.85||328.9||328.85||0
1643371540000|2022-01-28 12:05:40|328.9||328.85||328.9||328.85||0
1643371550000|2022-01-28 12:05:50|328.9||328.9||328.9||328.85||0
1643371560000|2022-01-28 12:06:00|328.85||328.85||328.9||328.85||0
1643371590000|2022-01-28 12:06:30|328.8||328.85||328.85||328.8||0
1643371600000|2022-01-28 12:06:40|328.8||328.85||328.85||328.8||0
1643371620000|2022-01-28 12:07:00|328.9|328.55|328.85|328.55|328.9|328.55|328.85|328.55|4
1643371630000|2022-01-28 12:07:10|328.8||328.8||328.8||328.8||0
1643371640000|2022-01-28 12:07:20||328.5||328.5||328.5||328.5|0
1643371710000|2022-01-28 12:08:30|328.75|328.45|328.65|328.45|328.75|328.45|328.65|328.45|1
1643371720000|2022-01-28 12:08:40|328.6|328.4|328.6|328.35|328.6|328.4|328.6|328.35|1
1643371740000|2022-01-28 12:09:00|328.55||328.55||328.55||328.55||0
1643371760000|2022-01-28 12:09:20|328.5|328.3|328.45|328.3|328.5|328.3|328.4|328.25|2
1643371770000|2022-01-28 12:09:30|328.5|328.25|328.5|328.3|328.5|328.3|328.45|328.25|0
1643371780000|2022-01-28 12:09:40|328.55||328.5||328.55||328.5||0
1643371800000|2022-01-28 12:10:00|328.45|328.25|328.5|328.3|328.5|328.3|328.45|328.25|0
1643371810000|2022-01-28 12:10:10|328.45|328.25|328.45|328.2|328.45|328.25|328.4|328.2|0
1643371820000|2022-01-28 12:10:20|328.4||328.4||328.4||328.4||0
1643371830000|2022-01-28 12:10:30|328.45||328.45||328.45||328.45||0
1643371840000|2022-01-28 12:10:40|328.4||328.45||328.45||328.4||0
1643371850000|2022-01-28 12:10:50|328.4|328.25|328.45|328.25|328.45|328.25|328.4|328.25|0
1643371860000|2022-01-28 12:11:00|328.4|328.2|328.4|328.2|328.45|328.25|328.4|328.2|1
1643371870000|2022-01-28 12:11:10||328.15||328.15||328.15||328.15|0
1643371880000|2022-01-28 12:11:20|328.35|328.1|328.3|328.15|328.35|328.15|328.3|328.1|0
1643371890000|2022-01-28 12:11:30|328.35||328.35||328.35||328.35||0
1643371900000|2022-01-28 12:11:40|328.3||328.35||328.35||328.3||0
1643371910000|2022-01-28 12:11:50|328.3||328.35||328.35||328.3||0
1643371920000|2022-01-28 12:12:00|328.4|328.2|328.45|328.2|328.45|328.2|328.4|328.2|0
1643371930000|2022-01-28 12:12:10|328.4||328.4||328.45||328.4||0
1643371940000|2022-01-28 12:12:20|328.45||328.45||328.45||328.4||0
1643371950000|2022-01-28 12:12:30|328.5|328.25|328.5|328.3|328.5|328.3|328.5|328.25|0
1643371960000|2022-01-28 12:12:40|328.55|328.35|328.55|328.35|328.55|328.35|328.5|328.35|1
1643371970000|2022-01-28 12:12:50|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.35|0
1643371980000|2022-01-28 12:13:00|328.65|328.45|328.65|328.45|328.65|328.45|328.65|328.45|0
1643371990000|2022-01-28 12:13:10|328.7|328.5|328.7|328.45|328.7|328.5|328.65|328.45|0
1643372000000|2022-01-28 12:13:20|328.65|328.5|328.7|328.5|328.7|328.5|328.65|328.45|0
1643372010000|2022-01-28 12:13:30|328.65|328.55|328.7|328.45|328.7|328.55|328.65|328.45|0
1643372020000|2022-01-28 12:13:40|328.65|328.5|328.65|328.45|328.7|328.5|328.65|328.45|0
1643372030000|2022-01-28 12:13:50|328.7|328.5|328.65|328.45|328.7|328.5|328.65|328.45|0
1643372040000|2022-01-28 12:14:00||328.4||328.4||328.4||328.4|0
1643372050000|2022-01-28 12:14:10|328.7||328.65||328.7||328.65||0
1643372070000|2022-01-28 12:14:30|328.7||328.7||328.7||328.65||0
1643372080000|2022-01-28 12:14:40|328.65||328.65||328.7||328.65||0
1643372090000|2022-01-28 12:14:50|328.7||328.65||328.7||328.65||0
1643372110000|2022-01-28 12:15:10|328.7||328.7||328.7||328.65||0
1643372120000|2022-01-28 12:15:20|328.65||328.65||328.7||328.65||0
1643372130000|2022-01-28 12:15:30|328.7||328.7||328.7||328.7||0
1643372160000|2022-01-28 12:16:00|328.65||328.7||328.7||328.65||0
1643372170000|2022-01-28 12:16:10|328.65||328.7||328.7||328.65||0
1643372180000|2022-01-28 12:16:20|328.65||328.7||328.7||328.65||0
1643372190000|2022-01-28 12:16:30|328.65||328.65||328.7||328.65||0
1643372200000|2022-01-28 12:16:40|328.7||328.7||328.7||328.65||0
1643372220000|2022-01-28 12:17:00|328.65||328.65||328.7||328.65||3
1643372230000|2022-01-28 12:17:10|328.7|328.45|328.7|328.45|328.7|328.45|328.65|328.45|0
1643372240000|2022-01-28 12:17:20|328.65||328.7||328.7||328.65||0
1643372250000|2022-01-28 12:17:30|328.65|328.4|328.65|328.4|328.7|328.4|328.6|328.4|0
1643372260000|2022-01-28 12:17:40|328.6||328.6||328.65||328.6||0
1643372270000|2022-01-28 12:17:50|328.65|328.45|328.6|328.4|328.65|328.45|328.6|328.4|0
1643372280000|2022-01-28 12:18:00|328.65||328.6||328.65||328.6||0
1643372290000|2022-01-28 12:18:10|328.65||328.6||328.65||328.6||0
1643372340000|2022-01-28 12:19:00|328.65||328.65||328.65||328.6||1
1643372350000|2022-01-28 12:19:10|328.6|328.45|328.65|328.45|328.65|328.45|328.6|328.45|0
1643372360000|2022-01-28 12:19:20|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1643372370000|2022-01-28 12:19:30||328.35||328.35||328.35||328.35|9
1643372380000|2022-01-28 12:19:40||328.4||328.4||328.4||328.35|5
1643372390000|2022-01-28 12:19:50||328.35||328.4||328.4||328.35|0
1643372400000|2022-01-28 12:20:00||328.45||328.4||328.45||328.4|1
1643372410000|2022-01-28 12:20:10|328.7|328.45|328.6|328.4|328.7|328.5|328.6|328.4|7
1643372470000|2022-01-28 12:21:10||328.35||328.35||328.35||328.35|11
1643372480000|2022-01-28 12:21:20||328.4||328.4||328.4||328.4|0
1643372500000|2022-01-28 12:21:40||328.35||328.35||328.35||328.35|1
1643372510000|2022-01-28 12:21:50||328.3||328.3||328.3||328.3|10
1643372520000|2022-01-28 12:22:00||328.25||328.25||328.3||328.25|1
1643372530000|2022-01-28 12:22:10||328.2||328.2||328.2||328.2|1
1643372540000|2022-01-28 12:22:20|328.4|328.15|328.25|328|328.4|328.2|328.25|328|2
1643372550000|2022-01-28 12:22:30|328.2|327.95|328.2|328|328.25|328|328.1|327.95|10
1643372560000|2022-01-28 12:22:40|328.25||328.25||328.25||328.25||0
1643372570000|2022-01-28 12:22:50|328.2||328.25||328.25||328.2||0
1643372580000|2022-01-28 12:23:00|328.2|327.95|328.15|327.95|328.25|327.95|328.15|327.95|0
1643372590000|2022-01-28 12:23:10|328.2|328|328.1|327.9|328.2|328|328.1|327.9|3
1643372600000|2022-01-28 12:23:20|328.15|327.95|328.1|327.9|328.15|327.95|328.1|327.9|0
1643372610000|2022-01-28 12:23:30|328.15|327.95|328.2|328|328.2|328|328.1|327.95|0
1643372620000|2022-01-28 12:23:40|328.15|327.95|328.2|327.95|328.2|328|328.15|327.95|0
1643372640000|2022-01-28 12:24:00||328||327.95||328||327.9|0
1643372650000|2022-01-28 12:24:10|||||||||1
1643372660000|2022-01-28 12:24:20||327.9||327.9||327.95||327.9|0
1643372680000|2022-01-28 12:24:40|328.15||328.1||328.15||328.1||0
1643372690000|2022-01-28 12:24:50|328.05|327.8|328|327.85|328.05|327.9|328|327.8|2
1643372700000|2022-01-28 12:25:00|328.05|327.9|328.05|327.85|328.1|327.9|328.05|327.85|7
1643372710000|2022-01-28 12:25:10|328.1|327.9|328.1|327.9|328.15|327.95|328.05|327.85|0
1643372720000|2022-01-28 12:25:20|328.05|327.95|328|327.8|328.05|327.95|328|327.8|0
1643372740000|2022-01-28 12:25:40|327.95|327.75|327.95|327.75|327.95|327.8|327.95|327.75|0
1643372750000|2022-01-28 12:25:50|327.9||327.95||327.95||327.9||5
1643372760000|2022-01-28 12:26:00|327.9|327.8|328|327.8|328|327.8|327.9|327.75|2
1643372770000|2022-01-28 12:26:10||327.85||327.85||327.85||327.8|0
1643372780000|2022-01-28 12:26:20|328.05|327.9|328.05|327.9|328.05|327.9|328|327.9|3
1643372790000|2022-01-28 12:26:30|328|327.85|327.95|327.8|328|327.9|327.95|327.8|1
1643372800000|2022-01-28 12:26:40|328|327.85|328.05|327.8|328.05|327.85|328|327.8|2
1643372810000|2022-01-28 12:26:50|328|327.85|328|327.8|328.05|327.85|328|327.8|0
1643372820000|2022-01-28 12:27:00|328.05|327.85|328|327.8|328.05|327.85|328|327.8|1
1643372830000|2022-01-28 12:27:10|327.95|327.85|328|327.85|328|327.85|327.95|327.8|0
1643372840000|2022-01-28 12:27:20|328.05|327.8|328.05|327.85|328.05|327.85|328|327.8|1
1643372850000|2022-01-28 12:27:30|328|327.8|328|327.85|328.05|327.85|328|327.8|0
1643372860000|2022-01-28 12:27:40|328.05||328.05||328.05||328||1
1643372870000|2022-01-28 12:27:50||327.9||327.85||327.9||327.85|0
1643372880000|2022-01-28 12:28:00|328||328.05||328.05||328||0
1643372890000|2022-01-28 12:28:10|328|327.9|328.05|327.85|328.05|327.9|328|327.85|0
1643372900000|2022-01-28 12:28:20|328|327.8|328|327.8|328.05|327.85|327.95|327.8|1
1643372910000|2022-01-28 12:28:30||327.85||327.8||327.85||327.8|0
1643372920000|2022-01-28 12:28:40|328.05|327.85|328.05|327.85|328.05|327.9|328|327.8|6
1643372930000|2022-01-28 12:28:50|328|327.9|328|327.85|328.05|327.9|328|327.8|1
1643372940000|2022-01-28 12:29:00|328.05|327.8|328|327.8|328.05|327.85|327.95|327.75|1
1643372950000|2022-01-28 12:29:10|327.95|327.75|327.95|327.8|328|327.8|327.95|327.75|0
1643372960000|2022-01-28 12:29:20|328|327.75|328|327.8|328|327.8|327.9|327.75|5
1643372970000|2022-01-28 12:29:30|327.95|327.75|328|327.8|328|327.8|327.95|327.75|0
1643372980000|2022-01-28 12:29:40|327.95|327.75|328|327.8|328|327.8|327.95|327.75|0
1643372990000|2022-01-28 12:29:50|327.95|327.75|327.95|327.75|328|327.8|327.95|327.75|0
1643373000000|2022-01-28 12:30:00|327.9|327.8|328|327.8|328|327.8|327.9|327.75|0
1643373010000|2022-01-28 12:30:10|327.95|327.75|327.95|327.75|327.95|327.8|327.9|327.75|0
1643373020000|2022-01-28 12:30:20|328|327.8|328|327.8|328.05|327.8|327.95|327.75|1
1643373030000|2022-01-28 12:30:30|328.05|327.85|328|327.85|328.05|327.9|328|327.85|0
1643373040000|2022-01-28 12:30:40|328.05||328||328.05||328||1
1643373050000|2022-01-28 12:30:50|328.05||328||328.05||328||0
1643373060000|2022-01-28 12:31:00|328.05|327.8|328|327.8|328.05|327.85|328|327.8|1
1643373070000|2022-01-28 12:31:10|327.95|327.75|327.95|327.75|328|327.75|327.95|327.75|2
1643373080000|2022-01-28 12:31:20|328|327.8|327.95|327.75|328|327.8|327.95|327.75|2
1643373090000|2022-01-28 12:31:30|328||327.95||328||327.95||0
1643373100000|2022-01-28 12:31:40|328|327.8|327.95|327.75|328|327.85|327.95|327.75|1
1643373110000|2022-01-28 12:31:50|327.9||327.95||327.95||327.9||0
1643373120000|2022-01-28 12:32:00|327.9||327.9||327.95||327.9||0
1643373130000|2022-01-28 12:32:10|327.95||327.95||327.95||327.9||0
1643373140000|2022-01-28 12:32:20|327.9|327.8|327.85|327.7|327.95|327.8|327.85|327.7|1
1643373150000|2022-01-28 12:32:30|327.9|327.75|327.9|327.75|327.9|327.75|327.9|327.7|2
1643373160000|2022-01-28 12:32:40|327.95|327.8|327.95|327.75|327.95|327.8|327.95|327.7|2
1643373170000|2022-01-28 12:32:50|327.9||327.9||327.9||327.9||0
1643373180000|2022-01-28 12:33:00|327.95|327.85|328|327.75|328|327.85|327.95|327.75|68
1643373190000|2022-01-28 12:33:10|327.95|327.8|328|327.8|328|327.8|327.95|327.75|0
1643373200000|2022-01-28 12:33:20|327.95|327.75|327.95|327.75|328|327.8|327.95|327.75|0
1643373210000|2022-01-28 12:33:30|328|327.8|327.95|327.75|328|327.8|327.95|327.75|0
1643373220000|2022-01-28 12:33:40|328|327.8|327.95|327.75|328|327.8|327.95|327.75|2
1643373240000|2022-01-28 12:34:00||327.8||327.75||327.8||327.75|1
1643373250000|2022-01-28 12:34:10|327.9|327.8|327.9|327.75|327.95|327.8|327.9|327.75|0
1643373260000|2022-01-28 12:34:20|327.95||327.95||327.95||327.9||2
1643373270000|2022-01-28 12:34:30||327.8||327.75||327.8||327.75|0
1643373280000|2022-01-28 12:34:40|327.9||327.95||327.95||327.9||0
1643373290000|2022-01-28 12:34:50|327.9|327.7|327.9|327.7|327.95|327.75|327.9|327.7|1
1643373300000|2022-01-28 12:35:00||327.75||327.7||327.75||327.7|0
1643373310000|2022-01-28 12:35:10|327.95|327.75|327.9|327.75|327.95|327.8|327.9|327.7|3
1643373320000|2022-01-28 12:35:20|327.95||327.95||327.95||327.9||7
1643373330000|2022-01-28 12:35:30|327.9|327.7|327.85|327.7|327.95|327.7|327.85|327.7|0
1643373340000|2022-01-28 12:35:40|327.9|327.75|327.9|327.7|327.9|327.75|327.85|327.7|2
1643373350000|2022-01-28 12:35:50|327.85|327.75|327.85|327.7|327.9|327.75|327.85|327.7|1
1643373360000|2022-01-28 12:36:00|327.9||327.85||327.9||327.85||0
1643373370000|2022-01-28 12:36:10|327.9|327.75|327.9|327.75|327.9|327.75|327.9|327.7|0
1643373380000|2022-01-28 12:36:20|327.95|327.7|327.9|327.7|327.95|327.75|327.9|327.7|2
1643373390000|2022-01-28 12:36:30|327.85||327.85||327.9||327.85||0
1643373400000|2022-01-28 12:36:40|327.9||327.85||327.9||327.85||1
1643373410000|2022-01-28 12:36:50|327.9|327.75|327.85|327.7|327.9|327.75|327.85|327.7|3
1643373420000|2022-01-28 12:37:00|327.9|327.65|327.8|327.65|327.9|327.65|327.8|327.65|11
1643373430000|2022-01-28 12:37:10|||||||||1
1643373440000|2022-01-28 12:37:20|327.75|327.6|327.75|327.6|327.8|327.65|327.75|327.6|4
1643373450000|2022-01-28 12:37:30|327.7|327.5|327.6|327.4|327.7|327.5|327.6|327.4|28
1643373460000|2022-01-28 12:37:40||327.45||327.45||327.45||327.45|2
1643373470000|2022-01-28 12:37:50|327.55|327.4|327.6|327.4|327.6|327.45|327.55|327.35|2
1643373480000|2022-01-28 12:38:00|327.65|327.45|327.65|327.45|327.65|327.5|327.6|327.45|2
1643373490000|2022-01-28 12:38:10|327.6|327.4|327.6|327.45|327.65|327.45|327.6|327.4|2
1643373500000|2022-01-28 12:38:20|327.65|327.4|327.6|327.45|327.65|327.45|327.6|327.4|2
1643373510000|2022-01-28 12:38:30|327.65|327.5|327.65|327.45|327.7|327.55|327.65|327.45|1
1643373530000|2022-01-28 12:38:50|327.7|327.4|327.65|327.45|327.7|327.45|327.65|327.4|0
1643373540000|2022-01-28 12:39:00|327.7||327.65||327.7||327.65||0
1643373550000|2022-01-28 12:39:10|327.7|327.5|327.7|327.5|327.7|327.5|327.65|327.5|0
1643373560000|2022-01-28 12:39:20|327.65|327.45|327.65|327.45|327.7|327.45|327.65|327.45|1
1643373570000|2022-01-28 12:39:30||327.4||327.4||327.45||327.4|0
1643373590000|2022-01-28 12:39:50|327.6|327.35|327.55|327.35|327.6|327.35|327.55|327.35|0
1643373600000|2022-01-28 12:40:00|327.6||327.6||327.6||327.55||0
1643373610000|2022-01-28 12:40:10|327.55||327.55||327.6||327.55||0
1643373620000|2022-01-28 12:40:20||327.3||327.3||327.3||327.3|0
1643373630000|2022-01-28 12:40:30|327.6||327.6||327.6||327.55||0
1643373640000|2022-01-28 12:40:40|327.55|327.35|327.6|327.35|327.6|327.4|327.55|327.35|0
1643373650000|2022-01-28 12:40:50|327.55|327.4|327.6|327.35|327.6|327.4|327.55|327.35|0
1643373670000|2022-01-28 12:41:10|327.55||327.6||327.6||327.55||0
1643373680000|2022-01-28 12:41:20|327.55|327.3|327.55|327.3|327.6|327.35|327.55|327.3|0
1643373690000|2022-01-28 12:41:30|327.6||327.55||327.6||327.55||0
1643373700000|2022-01-28 12:41:40|327.5||327.5||327.5||327.5||0
1643373710000|2022-01-28 12:41:50||327.35||327.3||327.35||327.3|0
1643373720000|2022-01-28 12:42:00||327.35||327.35||327.35||327.35|0
1643373730000|2022-01-28 12:42:10|327.45|327.3|327.45|327.3|327.45|327.3|327.4|327.25|3
1643373740000|2022-01-28 12:42:20|327.5|327.35|327.55|327.35|327.55|327.35|327.5|327.35|1
1643373750000|2022-01-28 12:42:30|327.5|327.3|327.5|327.3|327.55|327.35|327.5|327.3|3
1643373760000|2022-01-28 12:42:40|327.55|327.35|327.5|327.3|327.55|327.35|327.5|327.3|0
1643373770000|2022-01-28 12:42:50||327.35||327.3||327.35||327.3|0
1643373780000|2022-01-28 12:43:00|327.45|327.25|327.45|327.3|327.45|327.3|327.4|327.25|2
1643373790000|2022-01-28 12:43:10||327.25||327.3||327.3||327.25|0
1643373800000|2022-01-28 12:43:20|327.5|327.35|327.45|327.25|327.5|327.35|327.45|327.25|4
1643373810000|2022-01-28 12:43:30|327.5|327.3|327.45|327.25|327.5|327.3|327.45|327.25|0
1643373820000|2022-01-28 12:43:40|327.5||327.45||327.5||327.45||0
1643373840000|2022-01-28 12:44:00|327.4|327.2|327.4|327.2|327.4|327.2|327.4|327.2|6
1643373850000|2022-01-28 12:44:10|327.35|327.15|327.35|327.15|327.4|327.2|327.35|327.15|0
1643373860000|2022-01-28 12:44:20||327.2||327.15||327.2||327.15|1
1643373870000|2022-01-28 12:44:30||327.2||327.2||327.2||327.2|0
1643373880000|2022-01-28 12:44:40|327.45|327.25|327.45|327.25|327.45|327.3|327.4|327.25|20
1643373890000|2022-01-28 12:44:50|327.4|327.3|327.45|327.25|327.45|327.3|327.4|327.25|9
1643373900000|2022-01-28 12:45:00||327.3||327.25||327.3||327.25|0
1643373910000|2022-01-28 12:45:10|327.5|327.3|327.4|327.25|327.5|327.3|327.4|327.25|2
1643373920000|2022-01-28 12:45:20|327.45|327.2|327.4|327.2|327.45|327.25|327.4|327.2|8
1643373930000|2022-01-28 12:45:30||327.25||327.2||327.25||327.2|1
1643373940000|2022-01-28 12:45:40|327.35||327.4||327.4||327.35||0
1643373950000|2022-01-28 12:45:50||327.25||327.25||327.25||327.2|0
1643373960000|2022-01-28 12:46:00|327.45|327.3|327.45|327.25|327.45|327.3|327.4|327.25|10
1643373970000|2022-01-28 12:46:10|327.4|327.2|327.35|327.2|327.4|327.2|327.35|327.2|3
1643373980000|2022-01-28 12:46:20|327.45|327.25|327.4|327.2|327.45|327.25|327.35|327.2|8
1643373990000|2022-01-28 12:46:30|327.35||327.4||327.4||327.35||0
1643374000000|2022-01-28 12:46:40|327.35||327.35||327.4||327.35||0
1643374010000|2022-01-28 12:46:50|327.4|327.25|327.35|327.15|327.4|327.25|327.3|327.15|10
1643374020000|2022-01-28 12:47:00|327.3||327.3||327.35||327.3||0
1643374030000|2022-01-28 12:47:10|327.25|327.1|327.25|327.1|327.3|327.1|327.25|327.1|2
1643374040000|2022-01-28 12:47:20|327.3|327.05|327.2|327.05|327.3|327.05|327.2|327.05|13
1643374050000|2022-01-28 12:47:30|327.15|327|327.2|327|327.2|327|327.15|327|1
1643374060000|2022-01-28 12:47:40|327.25|327.05|327.25|327.05|327.25|327.1|327.2|327|13
1643374070000|2022-01-28 12:47:50|327.2|327|327.2|327|327.25|327.05|327.2|327|1
1643374080000|2022-01-28 12:48:00|327.25|327.05|327.25|327.05|327.25|327.05|327.2|327|0
1643374090000|2022-01-28 12:48:10|327.2|327|327.2|327.05|327.2|327.05|327.2|327|0
1643374100000|2022-01-28 12:48:20|327.25|327.1|327.3|327.15|327.3|327.15|327.25|327.05|2
1643374110000|2022-01-28 12:48:30||327.1||327.1||327.15||327.1|1
1643374120000|2022-01-28 12:48:40|327.25||327.3||327.3||327.25||1
1643374130000|2022-01-28 12:48:50||327.15||327.1||327.15||327.1|0
1643374140000|2022-01-28 12:49:00|327.25|327.05|327.25|327.05|327.25|327.05|327.25|327.05|0
1643374150000|2022-01-28 12:49:10|327.2|327|327.2|327.05|327.2|327.05|327.2|327|2
1643374160000|2022-01-28 12:49:20|327.25|327.1|327.2|327.05|327.25|327.1|327.2|327|2
1643374170000|2022-01-28 12:49:30|327.25||327.25||327.25||327.25||2
1643374180000|2022-01-28 12:49:40|327.2||327.2||327.25||327.2||0
1643374190000|2022-01-28 12:49:50|327.25|327|327.2|327.05|327.25|327.05|327.2|327|1
1643374200000|2022-01-28 12:50:00|327.25|327.1|327.2|327|327.25|327.1|327.2|327|4
1643374210000|2022-01-28 12:50:10|327.15|327.05|327.2|327|327.2|327.05|327.15|327|0
1643374220000|2022-01-28 12:50:20||327.05||327||327.05||327|0
1643374230000|2022-01-28 12:50:30||327.05||327.05||327.05||327|0
1643374240000|2022-01-28 12:50:40|327.25|327.1|327.3|327.15|327.3|327.15|327.25|327.1|8
1643374250000|2022-01-28 12:50:50||327.1||327.1||327.15||327.1|2
1643374260000|2022-01-28 12:51:00||327.15||327.15||327.15||327.1|0
1643374270000|2022-01-28 12:51:10||327.1||327.15||327.15||327.1|0
1643374280000|2022-01-28 12:51:20|327.35|327.2|327.35|327.2|327.35|327.2|327.35|327.2|0
1643374290000|2022-01-28 12:51:30|327.4|327.25|327.4|327.2|327.4|327.25|327.35|327.2|7
1643374300000|2022-01-28 12:51:40|327.45|327.25|327.45|327.25|327.45|327.25|327.4|327.2|0
1643374310000|2022-01-28 12:51:50|327.4||327.45||327.45||327.4||0
1643374320000|2022-01-28 12:52:00|327.4|327.2|327.35|327.2|327.4|327.2|327.35|327.2|1
1643374330000|2022-01-28 12:52:10|327.4|327.15|327.4|327.2|327.4|327.2|327.35|327.15|0
1643374340000|2022-01-28 12:52:20|327.35||327.35||327.4||327.35||0
1643374350000|2022-01-28 12:52:30|327.4|327.15|327.35|327.15|327.4|327.15|327.35|327.15|0
1643374360000|2022-01-28 12:52:40||327.2||327.2||327.2||327.15|0
1643374370000|2022-01-28 12:52:50||327.15||327.1||327.15||327.1|0
1643374390000|2022-01-28 12:53:10||327.15||327.15||327.15||327.1|0
1643374400000|2022-01-28 12:53:20|327.4|327.2|327.35|327.2|327.4|327.2|327.35|327.2|2
1643374410000|2022-01-28 12:53:30|327.4|327.25|327.4|327.2|327.4|327.25|327.4|327.2|5
1643374420000|2022-01-28 12:53:40||327.25||327.25||327.25||327.2|1
1643374430000|2022-01-28 12:53:50||327.2||327.2||327.25||327.2|1
1643374440000|2022-01-28 12:54:00||327.25||327.2||327.25||327.2|0
1643374460000|2022-01-28 12:54:20|327.35|327.15|327.35|327.15|327.4|327.2|327.35|327.15|0
1643374470000|2022-01-28 12:54:30||327.2||327.15||327.2||327.15|0
1643374480000|2022-01-28 12:54:40|327.4|327.2|327.35|327.15|327.4|327.2|327.35|327.15|0
1643374500000|2022-01-28 12:55:00||327.2||327.1||327.2||327.1|1
1643374520000|2022-01-28 12:55:20||327.15||327.1||327.15||327.1|0
1643374550000|2022-01-28 12:55:50||327.15||327.15||327.15||327.15|0
1643374560000|2022-01-28 12:56:00|327.4|327.1|327.35|327.2|327.4|327.2|327.35|327.1|1
1643374570000|2022-01-28 12:56:10|327.4||327.4||327.4||327.35||2
1643374580000|2022-01-28 12:56:20|327.45|327.25|327.4|327.25|327.45|327.3|327.4|327.2|1
1643374590000|2022-01-28 12:56:30|327.35|327.2|327.4|327.2|327.4|327.2|327.35|327.2|2
1643374600000|2022-01-28 12:56:40|327.45|327.25|327.4|327.25|327.45|327.25|327.4|327.2|0
1643374610000|2022-01-28 12:56:50|327.35|327.2|327.4|327.2|327.4|327.2|327.35|327.2|0
1643374620000|2022-01-28 12:57:00|327.35|327.25|327.4|327.2|327.4|327.25|327.35|327.2|4
1643374630000|2022-01-28 12:57:10|327.45|327.25|327.4|327.2|327.45|327.25|327.4|327.2|1
1643374640000|2022-01-28 12:57:20||327.25||327.2||327.25||327.2|0
1643374650000|2022-01-28 12:57:30|327.45|327.25|327.45|327.25|327.45|327.25|327.45|327.2|1
1643374660000|2022-01-28 12:57:40|327.4|327.2|327.4|327.2|327.4|327.2|327.35|327.15|1
1643374670000|2022-01-28 12:57:50|327.35|327.25|327.45|327.25|327.45|327.25|327.35|327.2|0
1643374680000|2022-01-28 12:58:00||327.3||327.25||327.3||327.25|0
1643374690000|2022-01-28 12:58:10|327.4|327.3|327.45|327.25|327.45|327.3|327.4|327.25|0
1643374700000|2022-01-28 12:58:20|327.5|327.3|327.5|327.25|327.5|327.3|327.45|327.25|0
1643374710000|2022-01-28 12:58:30|327.45|327.3|327.45|327.25|327.5|327.3|327.45|327.25|0
1643374720000|2022-01-28 12:58:40|327.5|327.3|327.5|327.3|327.5|327.3|327.5|327.25|0
1643374730000|2022-01-28 12:58:50|327.45|327.25|327.45|327.25|327.5|327.3|327.45|327.25|0
1643374740000|2022-01-28 12:59:00|327.5|327.3|327.5|327.25|327.5|327.3|327.5|327.25|0
1643374750000|2022-01-28 12:59:10|327.45|327.3|327.45|327.25|327.5|327.3|327.45|327.25|0
1643374760000|2022-01-28 12:59:20|327.5|327.3|327.5|327.3|327.5|327.3|327.45|327.25|0
1643374780000|2022-01-28 12:59:40|327.45||327.45||327.5||327.45||0
1643374790000|2022-01-28 12:59:50|327.5|327.25|327.5|327.3|327.5|327.3|327.45|327.25|0
1643374800000|2022-01-28 13:00:00|327.45|327.35|327.45|327.25|327.45|327.35|327.45|327.25|2
1643374810000|2022-01-28 13:00:10|327.5|327.3|327.45|327.3|327.5|327.3|327.45|327.3|1
1643374820000|2022-01-28 13:00:20|327.5|327.35|327.55|327.35|327.55|327.35|327.5|327.3|8
1643374830000|2022-01-28 13:00:30|327.5|327.3|327.5|327.35|327.5|327.35|327.45|327.3|1
1643374840000|2022-01-28 13:00:40|327.55|327.4|327.55|327.35|327.55|327.4|327.55|327.35|3
1643374850000|2022-01-28 13:00:50||327.3||327.35||327.35||327.3|0
1643374860000|2022-01-28 13:01:00||327.3||327.35||327.35||327.3|0
1643374870000|2022-01-28 13:01:10||327.3||327.3||327.35||327.3|0
1643374880000|2022-01-28 13:01:20||327.35||327.3||327.35||327.3|0
1643374890000|2022-01-28 13:01:30|327.6|327.35|327.6|327.45|327.6|327.45|327.6|327.3|9
1643374900000|2022-01-28 13:01:40|327.65|327.5|327.7|327.5|327.7|327.5|327.65|327.45|2
1643374910000|2022-01-28 13:01:50|327.75|327.45|327.75|327.5|327.75|327.55|327.7|327.45|0
1643374920000|2022-01-28 13:02:00|327.7|327.55|327.7|327.5|327.75|327.55|327.7|327.5|0
1643374930000|2022-01-28 13:02:10|327.75|327.55|327.75|327.55|327.75|327.55|327.75|327.5|0
1643374940000|2022-01-28 13:02:20|327.7|327.5|327.7|327.5|327.75|327.55|327.7|327.5|0
1643374950000|2022-01-28 13:02:30||327.55||327.55||327.55||327.5|0
1643374960000|2022-01-28 13:02:40|327.75|327.5|327.75|327.55|327.75|327.55|327.75|327.5|1
1643374970000|2022-01-28 13:02:50|327.7|327.5|327.75|327.5|327.75|327.55|327.7|327.5|0
1643374980000|2022-01-28 13:03:00||327.55||327.55||327.55||327.5|0
1643374990000|2022-01-28 13:03:10||327.5||327.55||327.55||327.5|0
1643375000000|2022-01-28 13:03:20|327.8|327.6|327.85|327.65|327.85|327.65|327.8|327.6|6
1643375010000|2022-01-28 13:03:30|327.8|327.6|327.8|327.6|327.8|327.65|327.8|327.6|3
1643375030000|2022-01-28 13:03:50|327.75|327.55|327.8|327.65|327.8|327.65|327.75|327.55|5
1643375040000|2022-01-28 13:04:00|327.75|327.6|327.75|327.55|327.75|327.6|327.75|327.55|3
1643375050000|2022-01-28 13:04:10|327.8|327.6|327.8|327.6|327.8|327.6|327.75|327.55|0
1643375060000|2022-01-28 13:04:20|327.75|327.55|327.85|327.65|327.85|327.65|327.75|327.55|15
1643375070000|2022-01-28 13:04:30|327.8|327.6|327.8|327.6|327.85|327.65|327.8|327.6|5
1643375080000|2022-01-28 13:04:40|327.75||327.75||327.8||327.75||0
1643375090000|2022-01-28 13:04:50|327.8|327.65|327.8|327.65|327.8|327.65|327.75|327.6|1
1643375100000|2022-01-28 13:05:00|327.75|327.6|327.75|327.6|327.75|327.65|327.75|327.6|0
1643375110000|2022-01-28 13:05:10|327.7|327.55|327.7|327.55|327.75|327.6|327.7|327.55|1
1643375120000|2022-01-28 13:05:20|327.75|327.6|327.75|327.55|327.75|327.6|327.7|327.55|3
1643375130000|2022-01-28 13:05:30||327.6||327.55||327.6||327.55|0
1643375140000|2022-01-28 13:05:40|327.7||327.7||327.75||327.7||0
1643375150000|2022-01-28 13:05:50|327.65|327.5|327.65|327.5|327.7|327.5|327.65|327.5|3
1643375160000|2022-01-28 13:06:00|327.7|327.55|327.75|327.55|327.75|327.55|327.65|327.5|2
1643375170000|2022-01-28 13:06:10|327.7|327.5|327.65|327.5|327.7|327.55|327.65|327.5|0
1643375180000|2022-01-28 13:06:20|327.7|327.55|327.7|327.55|327.7|327.55|327.7|327.55|0
1643375190000|2022-01-28 13:06:30|327.75|327.6|327.75|327.6|327.75|327.6|327.7|327.55|2
1643375200000|2022-01-28 13:06:40|327.7|327.55|327.7|327.55|327.75|327.6|327.7|327.55|0
1643375210000|2022-01-28 13:06:50|327.75|327.6|327.75|327.55|327.75|327.6|327.7|327.55|1
1643375220000|2022-01-28 13:07:00|327.7|327.6|327.75|327.55|327.75|327.6|327.7|327.55|0
1643375230000|2022-01-28 13:07:10|327.7|327.5|327.7|327.5|327.75|327.55|327.7|327.5|4
1643375240000|2022-01-28 13:07:20||327.55||327.5||327.55||327.5|0
1643375250000|2022-01-28 13:07:30|327.65|327.55|327.7|327.5|327.7|327.55|327.65|327.5|0
1643375260000|2022-01-28 13:07:40|327.65|327.45|327.65|327.45|327.65|327.5|327.6|327.45|0
1643375270000|2022-01-28 13:07:50|327.6|327.4|327.6|327.45|327.6|327.45|327.55|327.4|0
1643375280000|2022-01-28 13:08:00|327.55|327.4|327.6|327.4|327.6|327.45|327.55|327.35|2
1643375290000|2022-01-28 13:08:10|327.55|327.45|327.6|327.45|327.6|327.45|327.55|327.45|2
1643375300000|2022-01-28 13:08:20|327.65|327.5|327.65|327.5|327.65|327.5|327.65|327.45|0
1643375310000|2022-01-28 13:08:30|327.6|327.45|327.65|327.45|327.65|327.5|327.6|327.45|0
1643375320000|2022-01-28 13:08:40|327.6|327.5|327.55|327.35|327.65|327.5|327.55|327.35|0
1643375330000|2022-01-28 13:08:50|327.6||327.55||327.6||327.55||0
1643375340000|2022-01-28 13:09:00|327.6||327.6||327.6||327.55||0
1643375350000|2022-01-28 13:09:10|327.55|327.45|327.6|327.35|327.6|327.45|327.55|327.35|2
1643375360000|2022-01-28 13:09:20|327.55||327.6||327.6||327.55||0
1643375370000|2022-01-28 13:09:30|327.55||327.55||327.55||327.5||0
1643375390000|2022-01-28 13:09:50|327.6|327.4|327.6|327.35|327.6|327.45|327.6|327.35|0
1643375400000|2022-01-28 13:10:00|327.55|327.3|327.5|327.35|327.55|327.35|327.5|327.3|0
1643375410000|2022-01-28 13:10:10|327.45|327.3|327.5|327.3|327.5|327.35|327.45|327.3|5
1643375420000|2022-01-28 13:10:20|327.45|327.35|327.5|327.3|327.5|327.35|327.45|327.3|0
1643375430000|2022-01-28 13:10:30|327.55|327.35|327.55|327.3|327.55|327.35|327.55|327.3|0
1643375440000|2022-01-28 13:10:40||327.35||327.35||327.35||327.35|0
1643375450000|2022-01-28 13:10:50|327.5|327.3|327.55|327.35|327.55|327.35|327.5|327.3|0
1643375460000|2022-01-28 13:11:00|327.6||327.6||327.6||327.55||0
1643375470000|2022-01-28 13:11:10|327.65||327.65||327.65||327.65||0
1643375480000|2022-01-28 13:11:20|327.6|327.4|327.6|327.4|327.65|327.45|327.6|327.4|1
1643375490000|2022-01-28 13:11:30|327.65|327.5|327.65|327.5|327.65|327.5|327.65|327.45|6
1643375500000|2022-01-28 13:11:40||327.45||327.45||327.5||327.45|0
1643375510000|2022-01-28 13:11:50|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.45|4
1643375520000|2022-01-28 13:12:00|327.65|327.45|327.65|327.45|327.7|327.5|327.6|327.45|0
1643375530000|2022-01-28 13:12:10|327.7||327.65||327.7||327.65||0
1643375540000|2022-01-28 13:12:20|327.6|327.5|327.65|327.45|327.7|327.5|327.6|327.45|3
1643375550000|2022-01-28 13:12:30|327.6||327.65||327.65||327.6||0
1643375560000|2022-01-28 13:12:40|327.7|327.5|327.65|327.45|327.7|327.5|327.65|327.45|8
1643375570000|2022-01-28 13:12:50||327.5||327.45||327.5||327.45|0
1643375580000|2022-01-28 13:13:00|327.6|327.5|327.6|327.45|327.65|327.5|327.6|327.4|0
1643375590000|2022-01-28 13:13:10|327.65|327.4|327.65|327.45|327.65|327.5|327.65|327.4|1
1643375600000|2022-01-28 13:13:20||327.4||327.45||327.45||327.4|0
1643375610000|2022-01-28 13:13:30|327.7||327.65||327.7||327.65||0
1643375620000|2022-01-28 13:13:40|327.7|327.4|327.7|327.45|327.7|327.45|327.7|327.4|1
1643375630000|2022-01-28 13:13:50|327.65|327.5|327.7|327.55|327.7|327.55|327.65|327.5|0
1643375640000|2022-01-28 13:14:00|327.75|327.5|327.75|327.55|327.75|327.55|327.75|327.5|0
1643375660000|2022-01-28 13:14:20||327.6||327.6||327.6||327.6|0
1643375670000|2022-01-28 13:14:30||327.55||327.55||327.6||327.55|0
1643375680000|2022-01-28 13:14:40||327.6||327.55||327.6||327.55|12
1643375710000|2022-01-28 13:15:10||327.5||327.55||327.55||327.5|0
1643375720000|2022-01-28 13:15:20|327.85|327.6|327.85|327.65|327.85|327.7|327.8|327.6|8
1643375730000|2022-01-28 13:15:30||327.7||327.65||327.7||327.6|0
1643375740000|2022-01-28 13:15:40|327.75|327.6|327.85|327.65|327.85|327.65|327.75|327.6|21
1643375750000|2022-01-28 13:15:50|327.8|327.6|327.85|327.6|327.85|327.65|327.8|327.6|3
1643375760000|2022-01-28 13:16:00|327.8|327.65|327.8|327.6|327.85|327.65|327.8|327.6|0
1643375770000|2022-01-28 13:16:10|327.85|327.65|327.85|327.65|327.85|327.65|327.8|327.6|0
1643375780000|2022-01-28 13:16:20||327.7||327.65||327.7||327.6|0
1643375790000|2022-01-28 13:16:30|328|327.7|327.95|327.8|328.05|327.85|327.95|327.7|13
1643375800000|2022-01-28 13:16:40||327.75||327.8||327.8||327.75|1
1643375810000|2022-01-28 13:16:50|328|327.75|327.95|327.8|328|327.8|327.95|327.75|8
1643375820000|2022-01-28 13:17:00|327.9|327.75|327.9|327.7|327.9|327.75|327.9|327.7|4
1643375830000|2022-01-28 13:17:10|327.85|327.65|327.85|327.65|327.9|327.65|327.85|327.65|3
1643375840000|2022-01-28 13:17:20|327.8||327.85||327.85||327.8||1
1643375850000|2022-01-28 13:17:30|327.8||327.85||327.85||327.8||0
1643375860000|2022-01-28 13:17:40|327.8|327.6|327.85|327.65|327.85|327.65|327.8|327.6|1
1643375870000|2022-01-28 13:17:50|327.8|327.6|327.8|327.65|327.8|327.65|327.75|327.6|3
1643375880000|2022-01-28 13:18:00|327.75|327.6|327.8|327.6|327.8|327.65|327.75|327.6|0
1643375890000|2022-01-28 13:18:10|327.75||327.8||327.8||327.75||1
1643375900000|2022-01-28 13:18:20|327.75||327.8||327.8||327.75||0
1643375910000|2022-01-28 13:18:30|327.75|327.65|327.8|327.6|327.8|327.65|327.75|327.6|0
1643375920000|2022-01-28 13:18:40|327.75|327.65|327.8|327.65|327.8|327.65|327.75|327.6|0
1643375930000|2022-01-28 13:18:50||327.6||327.6||327.65||327.6|0
1643375940000|2022-01-28 13:19:00|327.75|327.65|327.8|327.6|327.8|327.65|327.75|327.6|0
1643375950000|2022-01-28 13:19:10|327.75|327.65|327.75|327.6|327.75|327.65|327.75|327.6|0
1643375960000|2022-01-28 13:19:20|327.8|327.65|327.8|327.6|327.8|327.65|327.75|327.6|1
1643375970000|2022-01-28 13:19:30|327.9|327.65|327.9|327.7|327.9|327.75|327.9|327.65|19
1643375980000|2022-01-28 13:19:40|327.85|327.65|327.75|327.6|327.85|327.65|327.75|327.6|3
1643375990000|2022-01-28 13:19:50|327.8|327.65|327.8|327.6|327.8|327.65|327.8|327.6|1
1643376000000|2022-01-28 13:20:00|327.75|327.65|327.75|327.55|327.8|327.65|327.7|327.55|4
1643376010000|2022-01-28 13:20:10|327.7||327.7||327.7||327.7||0
1643376020000|2022-01-28 13:20:20|327.75|327.5|327.7|327.5|327.75|327.55|327.65|327.5|4
1643376030000|2022-01-28 13:20:30|327.75|327.55|327.75|327.55|327.75|327.6|327.7|327.55|1
1643376040000|2022-01-28 13:20:40|327.7||327.75||327.75||327.7||1
1643376050000|2022-01-28 13:20:50|327.7||327.75||327.75||327.7||0
1643376060000|2022-01-28 13:21:00|327.8|327.6|327.8|327.6|327.8|327.6|327.75|327.55|0
1643376070000|2022-01-28 13:21:10|327.75|327.55|327.8|327.6|327.8|327.6|327.75|327.55|0
1643376080000|2022-01-28 13:21:20|327.75|327.55|327.8|327.6|327.8|327.6|327.75|327.55|0
1643376100000|2022-01-28 13:21:40|327.75|327.55|327.75|327.55|327.75|327.55|327.75|327.55|0
1643376110000|2022-01-28 13:21:50|327.8|327.6|327.8|327.55|327.8|327.6|327.75|327.55|0
1643376120000|2022-01-28 13:22:00|327.75|327.6|327.8|327.6|327.8|327.6|327.75|327.55|0
1643376130000|2022-01-28 13:22:10|327.75|327.55|327.75|327.55|327.75|327.6|327.75|327.55|0
1643376140000|2022-01-28 13:22:20|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.55|6
1643376150000|2022-01-28 13:22:30||327.55||327.6||327.6||327.55|0
1643376160000|2022-01-28 13:22:40||327.55||327.6||327.6||327.55|0
1643376170000|2022-01-28 13:22:50||327.55||327.55||327.6||327.55|0
1643376180000|2022-01-28 13:23:00||327.6||327.6||327.6||327.55|0
1643376190000|2022-01-28 13:23:10||327.55||327.6||327.6||327.55|0
1643376200000|2022-01-28 13:23:20|327.85|327.65|327.85|327.65|327.85|327.7|327.85|327.65|0
1643376210000|2022-01-28 13:23:30|327.8|327.6|327.85|327.65|327.85|327.65|327.8|327.6|0
1643376220000|2022-01-28 13:23:40||327.7||327.65||327.7||327.65|0
1643376230000|2022-01-28 13:23:50|327.95|327.7|327.9|327.7|327.95|327.75|327.9|327.7|14
1643376240000|2022-01-28 13:24:00||327.75||327.7||327.75||327.65|2
1643376250000|2022-01-28 13:24:10||327.75||327.75||327.75||327.7|0
1643376260000|2022-01-28 13:24:20||327.7||327.7||327.7||327.7|0
1643376270000|2022-01-28 13:24:30|327.85|327.65|327.85|327.65|327.85|327.7|327.85|327.65|0
1643376280000|2022-01-28 13:24:40||327.7||327.65||327.7||327.65|1
1643376290000|2022-01-28 13:24:50|327.8|327.6|327.8|327.6|327.8|327.6|327.75|327.6|1
1643376300000|2022-01-28 13:25:00|327.85|327.65|327.75|327.55|327.85|327.65|327.75|327.55|0
1643376310000|2022-01-28 13:25:10|327.8|327.6|327.75|327.55|327.8|327.6|327.7|327.55|0
1643376320000|2022-01-28 13:25:20|327.7||327.7||327.75||327.7||1
1643376330000|2022-01-28 13:25:30|327.75||327.7||327.75||327.7||0
1643376340000|2022-01-28 13:25:40||327.5||327.5||327.5||327.5|0
1643376360000|2022-01-28 13:26:00|327.75|327.45|327.65|327.45|327.75|327.5|327.6|327.45|2
1643376370000|2022-01-28 13:26:10|327.6|327.5|327.65|327.45|327.65|327.5|327.6|327.45|1
1643376380000|2022-01-28 13:26:20|327.6|327.5|327.6|327.45|327.65|327.5|327.6|327.45|4
1643376390000|2022-01-28 13:26:30|327.65|327.5|327.7|327.5|327.7|327.5|327.65|327.45|0
1643376400000|2022-01-28 13:26:40||327.55||327.5||327.55||327.5|0
1643376410000|2022-01-28 13:26:50|327.65|327.45|327.65|327.45|327.65|327.45|327.65|327.45|0
1643376420000|2022-01-28 13:27:00|327.6||327.65||327.65||327.6||0
1643376430000|2022-01-28 13:27:10|327.6|327.5|327.6|327.45|327.65|327.5|327.6|327.45|2
1643376440000|2022-01-28 13:27:20|327.65|327.5|327.65|327.45|327.65|327.5|327.6|327.45|2
1643376450000|2022-01-28 13:27:30|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.45|0
1643376460000|2022-01-28 13:27:40|327.75|327.55|327.75|327.55|327.75|327.55|327.65|327.55|1
1643376470000|2022-01-28 13:27:50|327.7|327.6|327.7|327.45|327.75|327.6|327.65|327.45|3
1643376480000|2022-01-28 13:28:00|327.65|327.5|327.7|327.45|327.7|327.5|327.65|327.45|0
1643376490000|2022-01-28 13:28:10|327.65|327.5|327.65|327.45|327.65|327.5|327.65|327.45|0
1643376500000|2022-01-28 13:28:20||327.4||327.4||327.45||327.4|1
1643376510000|2022-01-28 13:28:30|327.6|327.45|327.6|327.4|327.65|327.45|327.6|327.4|0
1643376520000|2022-01-28 13:28:40|327.65|327.45|327.65|327.45|327.65|327.45|327.65|327.4|0
1643376530000|2022-01-28 13:28:50|327.7|327.4|327.7|327.5|327.75|327.5|327.7|327.4|0
1643376540000|2022-01-28 13:29:00|327.65|327.55|327.7|327.55|327.7|327.55|327.65|327.5|0
1643376550000|2022-01-28 13:29:10|327.75|327.6|327.75|327.6|327.75|327.6|327.75|327.55|0
1643376560000|2022-01-28 13:29:20|327.8|327.65|327.75|327.5|327.85|327.7|327.75|327.5|11
1643376570000|2022-01-28 13:29:30|327.8|327.55|327.8|327.55|327.8|327.55|327.8|327.55|0
1643376590000|2022-01-28 13:29:50|327.75|327.6|327.8|327.55|327.8|327.6|327.75|327.55|0
1643376600000|2022-01-28 13:30:00|328|327.6|327.85|327.6|328|327.6|327.85|327.55|15
1643376610000|2022-01-28 13:30:10|327.95|327.75|328|327.75|328|327.75|327.95|327.65|3
1643376620000|2022-01-28 13:30:20|328.2|327.8|328.1|327.9|328.2|327.95|328|327.75|2
1643376630000|2022-01-28 13:30:30|328.15|327.85|328.2|327.95|328.2|328|328.1|327.85|0
1643376640000|2022-01-28 13:30:40|328.15|327.9|328.1|327.9|328.15|327.9|328.05|327.8|4
1643376650000|2022-01-28 13:30:50|328.15|327.95|328.3|328.1|328.3|328.1|328.1|327.95|9
1643376660000|2022-01-28 13:31:00|328.4|328.15|328.3|328.05|328.4|328.25|328.1|327.9|20
1643376670000|2022-01-28 13:31:10|328.35|328|328.15|327.7|328.35|328.05|328.15|327.65|14
1643376680000|2022-01-28 13:31:20|328.2|327.75|328.25|327.8|328.25|327.8|328.2|327.75|0
1643376690000|2022-01-28 13:31:30|328.3|327.9|328.55|328.3|328.7|328.3|328.3|327.9|1
1643376700000|2022-01-28 13:31:40|328.5|328.25|328.5|328.15|328.55|328.25|328.45|328.15|0
1643376710000|2022-01-28 13:31:50|328.45|328.1|328.45|328.1|328.5|328.1|328.45|328.1|0
1643376720000|2022-01-28 13:32:00|328.5|328.15|328.5|328.15|328.5|328.15|328.5|328.15|0
1643376730000|2022-01-28 13:32:10|328.45|328.2|328.55|328.2|328.55|328.3|328.45|328.2|0
1643376740000|2022-01-28 13:32:20|328.5|328.25|328.6|328.25|328.6|328.25|328.45|328.2|1
1643376750000|2022-01-28 13:32:30|328.55|328.2|328.6|328.25|328.6|328.25|328.55|328.2|0
1643376760000|2022-01-28 13:32:40|328.55|328.2|328.55|328.2|328.55|328.25|328.55|328.2|0
1643376770000|2022-01-28 13:32:50|328.5|328.25|328.55|328.2|328.55|328.25|328.4|328.2|0
1643376780000|2022-01-28 13:33:00|328.5|328.25|328.5|328.2|328.55|328.25|328.5|328.2|1
1643376800000|2022-01-28 13:33:20|328.55|328.25|328.45|328.2|328.55|328.25|328.45|328.2|0
1643376810000|2022-01-28 13:33:30|328.5|328.25|328.45|328.25|328.5|328.25|328.45|328.25|0
1643376820000|2022-01-28 13:33:40|328.5|328.3|328.7|328.45|328.7|328.45|328.45|328.3|2
1643376830000|2022-01-28 13:33:50|328.8|328.5|328.7|328.45|328.8|328.5|328.65|328.45|0
1643376840000|2022-01-28 13:34:00|328.75|328.5|328.75|328.45|328.75|328.5|328.7|328.45|1
1643376850000|2022-01-28 13:34:10|328.7|328.5|328.7|328.5|328.75|328.5|328.7|328.5|0
1643376860000|2022-01-28 13:34:20|328.75|328.45|328.65|328.4|328.75|328.45|328.6|328.35|3
1643376870000|2022-01-28 13:34:30|328.7|328.45|328.8|328.5|328.8|328.55|328.7|328.45|1
1643376880000|2022-01-28 13:34:40|328.85|328.55|328.8|328.5|328.85|328.6|328.8|328.5|1
1643376890000|2022-01-28 13:34:50|328.85|328.55|328.8|328.55|328.85|328.55|328.8|328.55|0
1643376900000|2022-01-28 13:35:00|328.85|328.5|328.8|328.6|328.85|328.6|328.8|328.5|0
1643376910000|2022-01-28 13:35:10||328.55||328.45||328.55||328.45|2
1643376950000|2022-01-28 13:35:50||328.5||328.5||328.5||328.5|0
1643376960000|2022-01-28 13:36:00||328.45||328.45||328.45||328.45|1
1643376970000|2022-01-28 13:36:10||328.5||328.5||328.5||328.5|0
1643376980000|2022-01-28 13:36:20|328.85|328.55|328.85|328.6|328.9|328.6|328.85|328.55|5
1643376990000|2022-01-28 13:36:30|328.9||328.85||328.9||328.85||1
1643377000000|2022-01-28 13:36:40|328.8|328.55|328.8|328.5|328.85|328.55|328.8|328.5|0
1643377020000|2022-01-28 13:37:00||328.55||328.55||328.55||328.55|0
1643377030000|2022-01-28 13:37:10||328.5||328.5||328.55||328.5|0
1643377040000|2022-01-28 13:37:20||328.55||328.5||328.55||328.5|0
1643377050000|2022-01-28 13:37:30||328.55||328.55||328.6||328.5|0
1643377060000|2022-01-28 13:37:40|328.85|328.6|328.9|328.6|328.9|328.6|328.85|328.6|0
1643377070000|2022-01-28 13:37:50|328.85|328.55|328.85|328.55|328.85|328.6|328.8|328.55|0
1643377080000|2022-01-28 13:38:00|328.8|328.6|328.85|328.55|328.85|328.6|328.8|328.55|0
1643377090000|2022-01-28 13:38:10|328.8|328.6|328.8|328.55|328.85|328.6|328.75|328.55|1
1643377100000|2022-01-28 13:38:20|328.85|328.6|328.85|328.6|328.85|328.6|328.8|328.6|0
1643377110000|2022-01-28 13:38:30||328.65||328.65||328.65||328.6|0
1643377120000|2022-01-28 13:38:40|328.9|328.55|328.85|328.6|328.9|328.6|328.8|328.55|1
1643377130000|2022-01-28 13:38:50|328.9||328.95||328.95||328.9||1
1643377140000|2022-01-28 13:39:00|328.9||328.9||328.95||328.9||0
1643377150000|2022-01-28 13:39:10|328.85||328.85||328.85||328.8||0
1643377160000|2022-01-28 13:39:20|328.8||328.9||328.9||328.8||0
1643377170000|2022-01-28 13:39:30|328.85||328.9||328.9||328.85||0
1643377180000|2022-01-28 13:39:40|328.85||328.9||328.9||328.85||0
1643377200000|2022-01-28 13:40:00|329|328.65|329|328.7|329|328.75|329|328.65|1
1643377210000|2022-01-28 13:40:10|328.9|328.65|328.85|328.65|328.9|328.65|328.85|328.65|0
1643377220000|2022-01-28 13:40:20|328.9|328.6|328.85|328.6|328.9|328.6|328.85|328.6|0
1643377230000|2022-01-28 13:40:30|328.9||328.9||328.9||328.85||0
1643377240000|2022-01-28 13:40:40|328.85||328.9||328.9||328.85||0
1643377250000|2022-01-28 13:40:50|328.85||328.9||328.9||328.85||0
1643377260000|2022-01-28 13:41:00|328.85|328.65|328.9|328.65|328.9|328.65|328.85|328.65|0
1643377280000|2022-01-28 13:41:20|328.95|328.7|328.95|328.7|328.95|328.7|328.95|328.7|1
1643377290000|2022-01-28 13:41:30|329|328.75|329.05|328.85|329.05|328.9|329|328.75|2
1643377300000|2022-01-28 13:41:40|329|328.8|329.05|328.8|329.05|328.8|329|328.8|0
1643377310000|2022-01-28 13:41:50|329.1||329.05||329.1||329||0
1643377320000|2022-01-28 13:42:00|329.1||329.1||329.15||329.1||0
1643377330000|2022-01-28 13:42:10|329.15|328.85|329.15|328.95|329.2|328.95|329.1|328.85|0
1643377340000|2022-01-28 13:42:20|329.1|328.9|329.05|328.85|329.1|328.9|329.05|328.85|1
1643377350000|2022-01-28 13:42:30|329|328.9|329.1|328.85|329.15|328.95|329|328.85|5
1643377360000|2022-01-28 13:42:40|329.05|328.8|329|328.75|329.05|328.85|329|328.75|2
1643377370000|2022-01-28 13:42:50|328.95|328.7|328.95|328.75|328.95|328.75|328.9|328.7|2
1643377380000|2022-01-28 13:43:00|329||329||329||329||0
1643377390000|2022-01-28 13:43:10|328.95|328.8|328.95|328.8|328.95|328.8|328.9|328.8|2
1643377400000|2022-01-28 13:43:20|329|328.75|329|328.75|329|328.8|329|328.75|0
1643377410000|2022-01-28 13:43:30|329.05|328.8|329.05|328.8|329.05|328.8|329.05|328.8|0
1643377420000|2022-01-28 13:43:40|329.1|328.85|329.15|328.95|329.15|328.95|329.1|328.85|1
1643377440000|2022-01-28 13:44:00|329.1|328.9|329.1|328.9|329.15|328.95|329.1|328.9|1
1643377450000|2022-01-28 13:44:10|329.15|328.95|329.1|328.9|329.15|328.95|329.1|328.9|0
1643377460000|2022-01-28 13:44:20|329.05|328.85|329.05|328.8|329.1|328.85|329|328.8|0
1643377470000|2022-01-28 13:44:30|329||329||329.05||329||0
1643377480000|2022-01-28 13:44:40||328.75||328.75||328.75||328.75|0
1643377490000|2022-01-28 13:44:50||328.8||328.75||328.8||328.75|0
1643377500000|2022-01-28 13:45:00||328.8||328.75||328.8||328.75|0
1643377510000|2022-01-28 13:45:10|329.05|328.8|329|328.8|329.05|328.8|329|328.75|0
1643377520000|2022-01-28 13:45:20||328.75||328.75||328.8||328.75|0
1643377530000|2022-01-28 13:45:30||328.8||328.75||328.8||328.75|0
1643377540000|2022-01-28 13:45:40|328.95||328.95||328.95||328.9||26
1643377550000|2022-01-28 13:45:50|329||329||329||329||0
1643377560000|2022-01-28 13:46:00|328.95||328.9||328.95||328.9||1
1643377570000|2022-01-28 13:46:10|328.95||328.9||328.95||328.9||0
1643377580000|2022-01-28 13:46:20|328.95|328.8|329|328.75|329|328.8|328.95|328.75|6
1643377590000|2022-01-28 13:46:30|329.05|328.8|329|328.75|329.05|328.8|328.95|328.75|1
1643377600000|2022-01-28 13:46:40||328.8||328.75||328.8||328.75|0
1643377610000|2022-01-28 13:46:50||328.8||328.8||328.8||328.75|0
1643377620000|2022-01-28 13:47:00||328.75||328.75||328.8||328.75|0
1643377630000|2022-01-28 13:47:10||328.8||328.75||328.8||328.75|0
1643377640000|2022-01-28 13:47:20||328.8||328.75||328.8||328.75|0
1643377650000|2022-01-28 13:47:30||328.8||328.75||328.8||328.75|1
1643377660000|2022-01-28 13:47:40|328.95|328.8|328.9|328.75|328.95|328.8|328.9|328.75|0
1643377670000|2022-01-28 13:47:50|329||328.9||329||328.9||5
1643377680000|2022-01-28 13:48:00|328.85|328.7|328.85|328.65|328.85|328.75|328.85|328.65|23
1643377690000|2022-01-28 13:48:10|328.8|328.6|328.8|328.65|328.8|328.65|328.8|328.6|6
1643377700000|2022-01-28 13:48:20||328.6||328.65||328.65||328.6|16
1643377710000|2022-01-28 13:48:30||328.6||328.65||328.65||328.6|9
1643377720000|2022-01-28 13:48:40||328.6||328.65||328.65||328.6|8
1643377730000|2022-01-28 13:48:50|328.85|328.6|328.85|328.7|328.85|328.7|328.85|328.6|7
1643377740000|2022-01-28 13:49:00||328.65||328.7||328.7||328.65|0
1643377750000|2022-01-28 13:49:10||328.65||328.65||328.65||328.65|0
1643377760000|2022-01-28 13:49:20|328.8|328.6|328.7|328.55|328.8|328.65|328.7|328.5|10
1643377770000|2022-01-28 13:49:30|328.75||328.7||328.75||328.7||0
1643377780000|2022-01-28 13:49:40||328.5||328.5||328.5||328.5|0
1643377790000|2022-01-28 13:49:50|328.65|328.45|328.6|328.45|328.65|328.45|328.6|328.45|0
1643377800000|2022-01-28 13:50:00|328.65|328.5|328.7|328.55|328.7|328.55|328.65|328.5|0
1643377810000|2022-01-28 13:50:10|328.65|328.5|328.6|328.45|328.65|328.5|328.6|328.4|1
1643377820000|2022-01-28 13:50:20|328.65|328.4|328.6|328.4|328.65|328.45|328.6|328.4|1
1643377830000|2022-01-28 13:50:30|328.55||328.6||328.6||328.55||0
1643377840000|2022-01-28 13:50:40|328.55|328.35|328.5|328.3|328.55|328.35|328.45|328.3|3
1643377850000|2022-01-28 13:50:50|328.55|328.35|328.55|328.35|328.55|328.4|328.5|328.3|1
1643377860000|2022-01-28 13:51:00||328.4||328.4||328.4||328.35|0
1643377870000|2022-01-28 13:51:10|328.5|328.35|328.55|328.35|328.55|328.4|328.5|328.35|0
1643377880000|2022-01-28 13:51:20|328.6|328.4|328.65|328.5|328.65|328.5|328.6|328.4|2
1643377890000|2022-01-28 13:51:30|328.7|328.55|328.75|328.6|328.75|328.6|328.7|328.55|0
1643377900000|2022-01-28 13:51:40|328.7|328.55|328.75|328.55|328.75|328.6|328.7|328.5|1
1643377910000|2022-01-28 13:51:50|328.7|328.6|328.7|328.55|328.75|328.6|328.7|328.55|0
1643377920000|2022-01-28 13:52:00|328.75|328.6|328.8|328.65|328.8|328.65|328.7|328.6|2
1643377930000|2022-01-28 13:52:10|328.75|328.6|328.75|328.6|328.75|328.6|328.75|328.6|0
1643377940000|2022-01-28 13:52:20|328.7|328.55|328.65|328.5|328.7|328.55|328.65|328.5|3
1643377950000|2022-01-28 13:52:30|328.7|328.55|328.7|328.55|328.75|328.55|328.7|328.5|6
1643377960000|2022-01-28 13:52:40|328.75|328.6|328.75|328.55|328.75|328.6|328.7|328.55|2
1643377970000|2022-01-28 13:52:50|328.7|328.5|328.7|328.5|328.7|328.5|328.65|328.5|0
1643377980000|2022-01-28 13:53:00|328.65|328.55|328.7|328.55|328.7|328.55|328.65|328.5|0
1643377990000|2022-01-28 13:53:10|328.75||328.75||328.75||328.75||1
1643378000000|2022-01-28 13:53:20|328.7|328.5|328.75|328.55|328.75|328.6|328.7|328.5|0
1643378010000|2022-01-28 13:53:30|328.7|328.5|328.65|328.5|328.7|328.5|328.65|328.5|4
1643378020000|2022-01-28 13:53:40|328.7|328.55|328.7|328.5|328.7|328.55|328.65|328.5|6
1643378030000|2022-01-28 13:53:50||328.55||328.55||328.55||328.55|0
1643378040000|2022-01-28 13:54:00|328.75|328.6|328.8|328.6|328.8|328.6|328.75|328.6|4
1643378050000|2022-01-28 13:54:10||328.65||328.6||328.65||328.6|0
1643378060000|2022-01-28 13:54:20||328.55||328.6||328.6||328.55|0
1643378070000|2022-01-28 13:54:30|328.75|328.55|328.8|328.6|328.8|328.6|328.75|328.55|1
1643378090000|2022-01-28 13:54:50||328.65||328.6||328.65||328.6|1
1643378100000|2022-01-28 13:55:00|328.75|328.55|328.75|328.55|328.75|328.55|328.7|328.55|2
1643378110000|2022-01-28 13:55:10|328.7|328.6|328.7|328.55|328.75|328.6|328.7|328.55|1
1643378120000|2022-01-28 13:55:20|328.75|328.6|328.7|328.55|328.8|328.6|328.7|328.55|2
1643378130000|2022-01-28 13:55:30|328.75|328.5|328.7|328.5|328.75|328.5|328.7|328.5|1
1643378140000|2022-01-28 13:55:40||328.55||328.5||328.55||328.5|0
1643378150000|2022-01-28 13:55:50|328.65|328.45|328.6|328.45|328.65|328.45|328.6|328.45|0
1643378160000|2022-01-28 13:56:00|328.65|328.5|328.65|328.45|328.65|328.5|328.65|328.45|3
1643378170000|2022-01-28 13:56:10|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1643378180000|2022-01-28 13:56:20|328.65|328.45|328.6|328.4|328.65|328.5|328.6|328.4|2
1643378190000|2022-01-28 13:56:30|328.65|328.45|328.65|328.5|328.65|328.5|328.6|328.45|2
1643378200000|2022-01-28 13:56:40||328.4||328.5||328.5||328.4|0
1643378220000|2022-01-28 13:57:00|328.7|328.55|328.75|328.55|328.75|328.6|328.7|328.55|2
1643378230000|2022-01-28 13:57:10|328.7||328.75||328.75||328.7||1
1643378240000|2022-01-28 13:57:20||328.6||328.6||328.6||328.55|0
1643378250000|2022-01-28 13:57:30|328.8|328.65|328.85|328.6|328.85|328.65|328.8|328.6|2
1643378260000|2022-01-28 13:57:40||328.65||328.65||328.7||328.65|0
1643378270000|2022-01-28 13:57:50|328.8|328.7|328.8|328.65|328.8|328.7|328.8|328.6|0
1643378280000|2022-01-28 13:58:00|328.85|328.6|328.9|328.75|328.9|328.75|328.85|328.6|3
1643378290000|2022-01-28 13:58:10|328.95|328.8|328.95|328.8|328.95|328.8|328.95|328.8|1
1643378300000|2022-01-28 13:58:20|329||329||329||329||1
1643378320000|2022-01-28 13:58:40||328.85||328.8||328.85||328.8|1
1643378330000|2022-01-28 13:58:50||328.85||328.85||328.85||328.85|0
1643378340000|2022-01-28 13:59:00||328.8||328.8||328.8||328.8|1
1643378350000|2022-01-28 13:59:10|328.95|328.75|328.9|328.7|328.95|328.75|328.9|328.7|3
1643378360000|2022-01-28 13:59:20|328.85|328.65|328.85|328.7|328.9|328.75|328.85|328.65|1
1643378370000|2022-01-28 13:59:30|328.8|328.65|328.8|328.65|328.85|328.7|328.8|328.6|4
1643378380000|2022-01-28 13:59:40|328.85|328.7|328.85|328.6|328.85|328.7|328.85|328.6|2
1643378390000|2022-01-28 13:59:50||328.65||328.7||328.7||328.65|6
1643378400000|2022-01-28 14:00:00|328.9|328.65|328.9|328.7|328.9|328.7|328.85|328.65|8
1643378410000|2022-01-28 14:00:10|328.85|328.65|328.8|328.65|328.9|328.7|328.8|328.6|3
1643378420000|2022-01-28 14:00:20|328.85|328.6|328.8|328.6|328.85|328.6|328.8|328.6|2
1643378440000|2022-01-28 14:00:40||328.55||328.6||328.6||328.55|2
1643378450000|2022-01-28 14:00:50||328.55||328.6||328.6||328.55|0
1643378460000|2022-01-28 14:01:00||328.55||328.55||328.6||328.55|0
1643378480000|2022-01-28 14:01:20||328.6||328.6||328.6||328.55|1
1643378490000|2022-01-28 14:01:30|328.75|328.55|328.75|328.55|328.75|328.6|328.75|328.55|1
1643378520000|2022-01-28 14:02:00||328.6||328.55||328.6||328.55|0
1643378530000|2022-01-28 14:02:10|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|5
1643378540000|2022-01-28 14:02:20|328.65|328.45|328.6|328.4|328.65|328.45|328.6|328.4|0
1643378560000|2022-01-28 14:02:40|328.55|328.35|328.5|328.3|328.55|328.35|328.5|328.3|4
1643378570000|2022-01-28 14:02:50|328.45|328.35|328.5|328.35|328.5|328.35|328.45|328.3|0
1643378580000|2022-01-28 14:03:00|328.55|328.4|328.6|328.4|328.6|328.4|328.55|328.4|13
1643378590000|2022-01-28 14:03:10|328.65|328.35|328.5|328.3|328.65|328.4|328.5|328.3|7
1643378600000|2022-01-28 14:03:20||328.35||328.3||328.35||328.3|1
1643378610000|2022-01-28 14:03:30||328.35||328.3||328.35||328.3|0
1643378620000|2022-01-28 14:03:40|328.55|328.35|328.6|328.35|328.6|328.4|328.5|328.3|6
1643378630000|2022-01-28 14:03:50||328.4||328.35||328.4||328.35|1
1643378640000|2022-01-28 14:04:00||328.4||328.4||328.4||328.35|0
1643378650000|2022-01-28 14:04:10|328.65||328.65||328.65||328.65||3
1643378660000|2022-01-28 14:04:20|||||||||1
1643378670000|2022-01-28 14:04:30|328.7||328.65||328.7||328.65||2
1643378680000|2022-01-28 14:04:40|328.7||328.75||328.75||328.7||3
1643378690000|2022-01-28 14:04:50|328.8|328.55|328.8|328.6|328.8|328.6|328.8|328.55|5
1643378710000|2022-01-28 14:05:10||328.55||328.6||328.6||328.55|0
1643378720000|2022-01-28 14:05:20||328.55||328.55||328.55||328.55|7
1643378730000|2022-01-28 14:05:30|328.75|328.45|328.65|328.45|328.75|328.45|328.6|328.45|7
1643378740000|2022-01-28 14:05:40|328.6||328.65||328.65||328.6||2
1643378750000|2022-01-28 14:05:50|328.6|328.4|328.65|328.4|328.65|328.4|328.6|328.4|1
1643378770000|2022-01-28 14:06:10|328.75||328.75||328.75||328.75||6
1643378810000|2022-01-28 14:06:50|328.7||328.7||328.7||328.7||0
1643378820000|2022-01-28 14:07:00|328.75||328.7||328.75||328.7||0
1643378860000|2022-01-28 14:07:40|328.65||328.6||328.65||328.6||0
1643378880000|2022-01-28 14:08:00|328.65|328.5|328.75|328.6|328.75|328.6|328.65|328.5|6
1643378890000|2022-01-28 14:08:10|328.8|328.65|328.85|328.65|328.85|328.65|328.8|328.6|3
1643378900000|2022-01-28 14:08:20|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|1
1643378910000|2022-01-28 14:08:30|328.85|328.65|328.85|328.7|328.85|328.7|328.85|328.65|1
1643378920000|2022-01-28 14:08:40|328.9|328.75|328.95|328.8|328.95|328.8|328.9|328.75|3
1643378930000|2022-01-28 14:08:50||328.75||328.75||328.75||328.75|6
1643378940000|2022-01-28 14:09:00|328.9|328.7|328.9|328.7|328.9|328.75|328.85|328.7|6
1643378950000|2022-01-28 14:09:10|328.85|328.65|328.9|328.7|328.9|328.7|328.85|328.65|1
1643378960000|2022-01-28 14:09:20|328.85|328.65|328.85|328.65|328.85|328.7|328.85|328.65|0
1643378970000|2022-01-28 14:09:30|328.9|328.7|328.85|328.65|328.9|328.7|328.8|328.65|0
1643378980000|2022-01-28 14:09:40|328.9|328.7|328.85|328.7|328.9|328.75|328.85|328.65|3
1643378990000|2022-01-28 14:09:50||328.65||328.65||328.7||328.65|0
1643379000000|2022-01-28 14:10:00|328.9|328.7|328.9|328.75|328.95|328.75|328.9|328.65|1
1643379010000|2022-01-28 14:10:10|328.85|328.7|328.9|328.7|328.9|328.75|328.85|328.7|0
1643379020000|2022-01-28 14:10:20|328.85|328.65|328.95|328.75|328.95|328.75|328.85|328.65|4
1643379030000|2022-01-28 14:10:30|328.9|328.7|328.85|328.65|328.9|328.75|328.8|328.65|0
1643379040000|2022-01-28 14:10:40|328.8|328.6|328.8|328.6|328.85|328.65|328.8|328.6|0
1643379050000|2022-01-28 14:10:50|328.75|328.65|328.8|328.65|328.8|328.65|328.75|328.6|1
1643379060000|2022-01-28 14:11:00|328.75|328.6|328.8|328.65|328.8|328.65|328.75|328.6|0
1643379070000|2022-01-28 14:11:10|328.85|328.6|328.85|328.65|328.9|328.7|328.85|328.6|2
1643379090000|2022-01-28 14:11:30|328.8|328.6|328.85|328.65|328.85|328.65|328.8|328.6|4
1643379100000|2022-01-28 14:11:40|328.8|328.7|328.85|328.65|328.85|328.7|328.8|328.65|0
1643379110000|2022-01-28 14:11:50|328.8|328.7|328.85|328.65|328.85|328.7|328.8|328.65|0
1643379120000|2022-01-28 14:12:00|328.8|328.6|328.75|328.6|328.85|328.6|328.75|328.6|0
1643379130000|2022-01-28 14:12:10|328.8|328.65|328.8|328.6|328.8|328.65|328.8|328.6|3
1643379140000|2022-01-28 14:12:20|328.75|328.65|328.8|328.6|328.8|328.65|328.75|328.6|0
1643379150000|2022-01-28 14:12:30|328.85|328.65|328.85|328.7|328.85|328.7|328.85|328.6|1
1643379160000|2022-01-28 14:12:40|328.9|328.65|328.9|328.7|328.9|328.75|328.9|328.65|0
1643379170000|2022-01-28 14:12:50||328.65||328.7||328.7||328.65|0
1643379180000|2022-01-28 14:13:00|328.85|328.65|328.85|328.65|328.85|328.7|328.85|328.65|1
1643379190000|2022-01-28 14:13:10|328.9|328.7|328.9|328.7|328.9|328.7|328.85|328.65|0
1643379200000|2022-01-28 14:13:20|328.85||328.9||328.9||328.85||0
1643379210000|2022-01-28 14:13:30|328.95|328.75|328.95|328.75|328.95|328.75|328.9|328.75|0
1643379230000|2022-01-28 14:13:50|328.9|328.7|328.9|328.7|328.95|328.7|328.9|328.7|1
1643379240000|2022-01-28 14:14:00|328.95|328.75|328.9|328.7|328.95|328.75|328.9|328.7|0
1643379250000|2022-01-28 14:14:10|328.85|328.75|328.85|328.65|328.85|328.75|328.8|328.6|1
1643379260000|2022-01-28 14:14:20|328.8|328.6|328.85|328.65|328.85|328.65|328.8|328.6|1
1643379270000|2022-01-28 14:14:30||328.7||328.65||328.7||328.65|0
1643379280000|2022-01-28 14:14:40||328.7||328.65||328.7||328.65|0
1643379290000|2022-01-28 14:14:50|328.8||328.85||328.85||328.8||0
1643379300000|2022-01-28 14:15:00|328.8|328.7|328.85|328.65|328.85|328.7|328.8|328.6|0
1643379310000|2022-01-28 14:15:10|328.8|328.6|328.85|328.65|328.85|328.7|328.8|328.6|0
1643379330000|2022-01-28 14:15:30|328.8|328.7|328.85|328.65|328.85|328.7|328.8|328.65|1
1643379340000|2022-01-28 14:15:40|328.8|328.6|328.85|328.6|328.85|328.6|328.8|328.6|0
1643379350000|2022-01-28 14:15:50|328.8|328.65|328.8|328.65|328.85|328.65|328.8|328.65|0
1643379360000|2022-01-28 14:16:00|328.85|328.7|328.9|328.7|328.9|328.7|328.85|328.65|6
1643379370000|2022-01-28 14:16:10|328.85||328.9||328.9||328.85||0
1643379380000|2022-01-28 14:16:20|328.85|328.65|328.85|328.65|328.9|328.65|328.85|328.65|1
1643379400000|2022-01-28 14:16:40|328.9|328.7|328.9|328.7|328.9|328.75|328.9|328.7|2
1643379410000|2022-01-28 14:16:50|328.95|328.75|329|328.8|329|328.8|328.95|328.75|0
1643379420000|2022-01-28 14:17:00|328.95||328.95||328.95||328.95||0
1643379430000|2022-01-28 14:17:10|328.9|328.75|328.95|328.75|328.95|328.75|328.9|328.7|1
1643379440000|2022-01-28 14:17:20|328.9|328.7|328.95|328.75|328.95|328.8|328.9|328.7|1
1643379450000|2022-01-28 14:17:30|328.9|328.8|328.95|328.75|328.95|328.8|328.9|328.75|0
1643379460000|2022-01-28 14:17:40||328.8||328.75||328.8||328.75|0
1643379470000|2022-01-28 14:17:50|329|328.8|329|328.8|329.05|328.8|329|328.75|1
1643379480000|2022-01-28 14:18:00|329.05||329||329.05||329||0
1643379490000|2022-01-28 14:18:10||328.75||328.75||328.75||328.75|0
1643379500000|2022-01-28 14:18:20|329.05|328.8|329.05|328.9|329.05|328.9|329.05|328.75|0
1643379510000|2022-01-28 14:18:30|329|328.8|329|328.8|329.05|328.8|329|328.8|9
1643379520000|2022-01-28 14:18:40||328.85||328.85||328.85||328.85|0
1643379530000|2022-01-28 14:18:50||328.8||328.8||328.8||328.8|2
1643379550000|2022-01-28 14:19:10||328.85||328.8||328.85||328.8|0
1643379570000|2022-01-28 14:19:30|329.05|328.85|329.05|328.85|329.05|328.9|329.05|328.85|3
1643379580000|2022-01-28 14:19:40||328.9||328.85||328.9||328.85|0
1643379590000|2022-01-28 14:19:50|329||329.05||329.05||329||0
1643379600000|2022-01-28 14:20:00|329.1|328.9|329.1|328.9|329.1|328.95|329.1|328.9|1
1643379610000|2022-01-28 14:20:10|329.05|328.95|329.05|328.9|329.05|328.95|329.05|328.85|0
1643379630000|2022-01-28 14:20:30|329.1|328.95|329.1|328.95|329.1|328.95|329.1|328.95|3
1643379640000|2022-01-28 14:20:40|329.05|328.9|329.1|328.9|329.1|328.95|329.05|328.9|0
1643379650000|2022-01-28 14:20:50||328.95||328.9||328.95||328.9|0
1643379660000|2022-01-28 14:21:00||328.95||328.9||328.95||328.9|0
1643379680000|2022-01-28 14:21:20|329.05|328.85|329|328.85|329.05|328.9|329|328.85|5
1643379690000|2022-01-28 14:21:30||328.8||328.8||328.8||328.8|2
1643379700000|2022-01-28 14:21:40|329.05|328.85|329.05|328.9|329.05|328.9|329.05|328.85|3
1643379720000|2022-01-28 14:22:00|329.1|328.95|329.1|328.95|329.1|328.95|329.1|328.9|0
1643379730000|2022-01-28 14:22:10|329.15||329.15||329.15||329.1||1
1643379740000|2022-01-28 14:22:20|329.1|329|329.15|329|329.15|329|329.1|328.95|0
1643379750000|2022-01-28 14:22:30|329.2|329.05|329.2|329|329.2|329.05|329.2|329|1
1643379760000|2022-01-28 14:22:40|329.25|329.05|329.25|329.1|329.25|329.1|329.25|329.05|0
1643379770000|2022-01-28 14:22:50|329.2|329.05|329.2|329.05|329.2|329.05|329.2|329.05|5
1643379780000|2022-01-28 14:23:00|329.15|329|329.15|329|329.15|329|329.15|328.95|1
1643379800000|2022-01-28 14:23:20|329.1|328.95|329.05|328.9|329.1|328.95|329.05|328.9|0
1643379810000|2022-01-28 14:23:30|329|328.85|329.05|328.85|329.05|328.9|329|328.8|2
1643379820000|2022-01-28 14:23:40|329|328.9|329.05|328.9|329.05|328.9|329|328.85|0
1643379830000|2022-01-28 14:23:50|329|328.85|328.95|328.8|329|328.9|328.95|328.8|0
1643379840000|2022-01-28 14:24:00|329|328.75|329|328.75|329|328.8|329|328.75|2
1643379850000|2022-01-28 14:24:10||328.8||328.75||328.8||328.75|0
1643379860000|2022-01-28 14:24:20|328.95|328.8|329|328.8|329|328.85|328.95|328.8|0
1643379880000|2022-01-28 14:24:40||328.85||328.8||328.85||328.8|0
1643379920000|2022-01-28 14:25:20||328.85||328.8||328.85||328.8|1
1643379930000|2022-01-28 14:25:30||328.85||328.75||328.85||328.75|0
1643379940000|2022-01-28 14:25:40||328.8||328.8||328.8||328.75|1
1643379950000|2022-01-28 14:25:50||328.85||328.85||328.85||328.85|0
1643379960000|2022-01-28 14:26:00|329.05|328.8|329|328.8|329.05|328.8|329|328.8|4
1643379970000|2022-01-28 14:26:10|329.05|328.85|329.05|328.85|329.05|328.85|329.05|328.85|1
1643379980000|2022-01-28 14:26:20|329|328.8|329.05|328.8|329.05|328.8|329|328.8|0
1643380000000|2022-01-28 14:26:40||328.85||328.85||328.85||328.85|0
1643380010000|2022-01-28 14:26:50|329.1|328.9|329.15|328.95|329.15|329|329.1|328.9|4
1643380020000|2022-01-28 14:27:00|329.1||329.15||329.15||329.1||0
1643380030000|2022-01-28 14:27:10|329.1|328.85|329|328.8|329.1|328.9|329|328.8|4
1643380040000|2022-01-28 14:27:20|329.05||329.05||329.05||329||0
1643380050000|2022-01-28 14:27:30|329||329||329||329||0
1643380070000|2022-01-28 14:27:50|329.05|328.85|329|328.85|329.05|328.9|329|328.85|8
1643380080000|2022-01-28 14:28:00|329.05|328.8|329.05|328.8|329.05|328.8|329|328.8|0
1643380100000|2022-01-28 14:28:20|||||||||1
1643380110000|2022-01-28 14:28:30|329.15|328.85|329.15|328.95|329.15|328.95|329.1|328.85|1
1643380120000|2022-01-28 14:28:40|329.1|328.9|329.15|328.95|329.15|328.95|329.1|328.9|0
1643380130000|2022-01-28 14:28:50|329.1|328.9|329.1|328.9|329.1|328.95|329.1|328.9|0
1643380140000|2022-01-28 14:29:00|329.05|328.85|329.15|329|329.15|329|329.05|328.85|1
1643380150000|2022-01-28 14:29:10|329.2||329.2||329.25||329.2||2
1643380160000|2022-01-28 14:29:20||329.05||329||329.05||329|1
1643380170000|2022-01-28 14:29:30|329.25||329.25||329.25||329.25||0
1643380180000|2022-01-28 14:29:40|329.2||329.25||329.25||329.2||0
1643380190000|2022-01-28 14:29:50|329.2||329.25||329.25||329.2||0
1643380200000|2022-01-28 14:30:00|329.2|328.95|329.15|328.95|329.2|328.95|329.1|328.9|12
1643380210000|2022-01-28 14:30:10|329.1|329|329.1|328.8|329.15|329|329|328.8|2
1643380220000|2022-01-28 14:30:20|329.05||329.1||329.1||329.05||0
1643380230000|2022-01-28 14:30:30|329.05|328.85|329.1|328.85|329.1|328.85|329.05|328.85|0
1643380240000|2022-01-28 14:30:40|329.2|329|329.25|329|329.25|329|329.15|329|9
1643380250000|2022-01-28 14:30:50||329.05||329.1||329.1||329.05|0
1643380260000|2022-01-28 14:31:00|329.3|329.05|329.05|328.8|329.3|329.1|328.95|328.8|21
1643380270000|2022-01-28 14:31:10|329|328.75|329|328.65|329|328.8|329|328.6|7
1643380280000|2022-01-28 14:31:20||328.6||328.7||328.75||328.6|0
1643380290000|2022-01-28 14:31:30||328.65||328.6||328.65||328.6|0
1643380300000|2022-01-28 14:31:40||328.65||328.65||328.65||328.65|1
1643380320000|2022-01-28 14:32:00||328.7||328.7||328.7||328.7|0
1643380330000|2022-01-28 14:32:10||328.65||328.65||328.65||328.65|1
1643380340000|2022-01-28 14:32:20||328.7||328.65||328.7||328.65|0
1643380350000|2022-01-28 14:32:30|328.95|328.5|328.65|328.45|328.95|328.55|328.65|328.4|6
1643380360000|2022-01-28 14:32:40|328.6|328.4|328.65|328.45|328.65|328.5|328.6|328.4|3
1643380370000|2022-01-28 14:32:50|328.6|328.4|328.55|328.35|328.65|328.45|328.55|328.35|2
1643380380000|2022-01-28 14:33:00|328.6|328.4|328.75|328.55|328.8|328.6|328.6|328.4|8
1643380390000|2022-01-28 14:33:10|328.8|328.6|328.65|328.5|328.8|328.6|328.65|328.5|3
1643380400000|2022-01-28 14:33:20|328.7|328.55|328.8|328.6|328.8|328.6|328.7|328.5|7
1643380410000|2022-01-28 14:33:30|328.75|328.55|328.7|328.5|328.8|328.6|328.65|328.45|4
1643380420000|2022-01-28 14:33:40|328.65|328.45|328.6|328.4|328.7|328.45|328.55|328.35|8
1643380430000|2022-01-28 14:33:50|328.65|328.45|328.65|328.5|328.65|328.5|328.65|328.35|3
1643380440000|2022-01-28 14:34:00|328.6|328.45|328.6|328.4|328.7|328.55|328.6|328.4|9
1643380450000|2022-01-28 14:34:10|328.55|328.35|328.55|328.4|328.6|328.4|328.55|328.3|3
1643380460000|2022-01-28 14:34:20|328.6|328.35|328.5|328.35|328.6|328.4|328.5|328.35|4
1643380470000|2022-01-28 14:34:30|328.55|328.4|328.6|328.4|328.65|328.45|328.55|328.35|8
1643380480000|2022-01-28 14:34:40|328.55|328.35|328.6|328.4|328.6|328.4|328.55|328.35|3
1643380490000|2022-01-28 14:34:50|328.55|328.35|328.6|328.4|328.6|328.45|328.55|328.3|3
1643380500000|2022-01-28 14:35:00|328.55|328.45|328.45|328.25|328.6|328.45|328.45|328.25|3
1643380510000|2022-01-28 14:35:10|328.5|328.3|328.6|328.4|328.6|328.45|328.4|328.2|6
1643380520000|2022-01-28 14:35:20|328.65|328.45|328.6|328.4|328.65|328.45|328.6|328.4|4
1643380530000|2022-01-28 14:35:30|328.55|328.35|328.45|328.25|328.6|328.4|328.45|328.25|0
1643380540000|2022-01-28 14:35:40|328.4|328.2|328.3|328.15|328.45|328.25|328.3|328.15|5
1643380550000|2022-01-28 14:35:50|328.35|328.1|328.25|328.05|328.35|328.1|328.2|328|16
1643380560000|2022-01-28 14:36:00|328.3|328.1|328.4|328.2|328.45|328.3|328.3|328.05|16
1643380570000|2022-01-28 14:36:10|328.45|328.25|328.5|328.25|328.5|328.3|328.3|328.1|6
1643380580000|2022-01-28 14:36:20|328.45|328.3|328.5|328.3|328.5|328.3|328.35|328.15|0
1643380590000|2022-01-28 14:36:30|328.55|328.35|328.5|328.3|328.55|328.35|328.5|328.3|0
1643380600000|2022-01-28 14:36:40|328.55|328.2|328.2|328|328.55|328.2|328.15|328|10
1643380610000|2022-01-28 14:36:50|328.15|327.95|328.2|327.95|328.2|327.95|328.15|327.95|0
1643380620000|2022-01-28 14:37:00|328.15|328|328.2|327.95|328.2|328.05|328.15|327.9|0
1643380630000|2022-01-28 14:37:10|328.15|328|328.25|328.05|328.3|328.1|328.15|327.95|3
1643380640000|2022-01-28 14:37:20|328.3|328|328.4|328.15|328.4|328.2|328.25|328|0
1643380650000|2022-01-28 14:37:30|328.45|328.2|328.35|328.2|328.45|328.2|328.35|328.15|0
1643380660000|2022-01-28 14:37:40|328.3|328.15|328.3|328.05|328.35|328.15|328.3|328.05|3
1643380670000|2022-01-28 14:37:50|328.35|328.1|328.35|328.1|328.4|328.2|328.3|328.1|2
1643380680000|2022-01-28 14:38:00|328.4|328.15|328.35|328.1|328.4|328.15|328.35|328.1|0
1643380690000|2022-01-28 14:38:10|328.3|328.05|328.15|327.9|328.3|328.05|328.15|327.9|0
1643380700000|2022-01-28 14:38:20|328.1|327.95|328.15|327.9|328.15|327.95|328.1|327.9|0
1643380710000|2022-01-28 14:38:30|328.1|327.95|328.15|327.9|328.15|327.95|328.1|327.85|2
1643380720000|2022-01-28 14:38:40|328.1|327.85|328.15|327.85|328.15|327.9|328.1|327.85|0
1643380730000|2022-01-28 14:38:50|328.1|327.9|328.15|327.95|328.15|327.95|328.1|327.85|0
1643380740000|2022-01-28 14:39:00|328.2|328|328.2|328|328.25|328|328.2|327.95|3
1643380750000|2022-01-28 14:39:10|328.15|327.95|328.1|327.9|328.15|327.95|328.05|327.9|1
1643380760000|2022-01-28 14:39:20|328.05|327.85|327.95|327.8|328.05|327.85|327.95|327.8|1
1643380770000|2022-01-28 14:39:30|328|327.75|328|327.8|328.05|327.8|327.95|327.75|5
1643380780000|2022-01-28 14:39:40|327.95|327.75|327.9|327.65|327.95|327.8|327.85|327.65|2
1643380790000|2022-01-28 14:39:50|327.95|327.7|328.05|327.85|328.1|327.9|327.9|327.7|6
1643380800000|2022-01-28 14:40:00|328.1|327.8|328|327.8|328.1|327.8|328|327.8|2
1643380810000|2022-01-28 14:40:10|328.05|327.75|327.95|327.7|328.05|327.75|327.9|327.65|2
1643380820000|2022-01-28 14:40:20|327.9|327.75|328|327.8|328|327.85|327.9|327.7|2
1643380830000|2022-01-28 14:40:30|327.95|327.75|328.05|327.85|328.05|327.9|327.95|327.75|0
1643380840000|2022-01-28 14:40:40|328|327.8|327.95|327.8|328|327.8|327.95|327.75|0
1643380850000|2022-01-28 14:40:50|327.9|327.75|327.95|327.7|327.95|327.8|327.85|327.7|4
1643380860000|2022-01-28 14:41:00|327.85|327.75|327.85|327.65|327.85|327.75|327.75|327.55|2
1643380870000|2022-01-28 14:41:10|327.8|327.7|327.75|327.6|327.85|327.7|327.75|327.55|1
1643380880000|2022-01-28 14:41:20|327.8|327.55|327.8|327.55|327.8|327.6|327.75|327.55|2
1643380890000|2022-01-28 14:41:30|327.75|327.45|327.65|327.45|327.75|327.5|327.65|327.45|6
1643380900000|2022-01-28 14:41:40|327.6|327.5|327.75|327.55|327.85|327.65|327.6|327.5|14
1643380910000|2022-01-28 14:41:50|327.7|327.6|327.85|327.65|327.85|327.7|327.7|327.6|2
1643380920000|2022-01-28 14:42:00|327.8|327.6|327.75|327.55|327.8|327.65|327.75|327.55|4
1643380930000|2022-01-28 14:42:10|327.7|327.6|327.65|327.45|327.75|327.6|327.6|327.45|4
1643380940000|2022-01-28 14:42:20|327.7|327.5|327.85|327.6|327.85|327.65|327.65|327.5|3
1643380950000|2022-01-28 14:42:30|327.8|327.65|327.85|327.65|327.85|327.65|327.8|327.6|0
1643380960000|2022-01-28 14:42:40|327.8|327.6|327.75|327.55|327.85|327.65|327.75|327.55|0
1643380970000|2022-01-28 14:42:50|327.7|327.6|327.75|327.55|327.75|327.6|327.7|327.55|0
1643380980000|2022-01-28 14:43:00|327.7|327.5|327.9|327.65|327.9|327.7|327.7|327.5|3
1643380990000|2022-01-28 14:43:10|327.95|327.7|327.95|327.75|328|327.75|327.95|327.7|3
1643381000000|2022-01-28 14:43:20|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|2
1643381010000|2022-01-28 14:43:30|327.75|327.55|327.8|327.6|327.8|327.6|327.75|327.55|2
1643381020000|2022-01-28 14:43:40|327.75|327.55|327.7|327.45|327.75|327.6|327.65|327.45|4
1643381030000|2022-01-28 14:43:50|327.65|327.5|327.7|327.45|327.7|327.5|327.65|327.4|4
1643381040000|2022-01-28 14:44:00|327.65|327.5|327.65|327.45|327.7|327.5|327.65|327.4|0
1643381050000|2022-01-28 14:44:10|327.6|327.4|327.6|327.4|327.6|327.45|327.55|327.4|2
1643381060000|2022-01-28 14:44:20|327.55||327.55||327.6||327.55||1
1643381070000|2022-01-28 14:44:30|327.6|327.35|327.6|327.35|327.6|327.35|327.55|327.35|1
1643381080000|2022-01-28 14:44:40|327.65|327.4|327.65|327.45|327.65|327.45|327.65|327.4|2
1643381090000|2022-01-28 14:44:50|327.6|327.4|327.55|327.35|327.6|327.4|327.5|327.35|1
1643381100000|2022-01-28 14:45:00|327.6|327.3|327.5|327.3|327.6|327.35|327.5|327.3|2
1643381110000|2022-01-28 14:45:10|327.55|327.35|327.55|327.2|327.55|327.35|327.5|327.2|18
1643381120000|2022-01-28 14:45:20||327.25||327.2||327.25||327.2|2
1643381130000|2022-01-28 14:45:30|327.5|327.1|327.35|327.1|327.5|327.15|327.3|327.1|2
1643381140000|2022-01-28 14:45:40|327.4|327.15|327.3|327.1|327.4|327.15|327.25|327.1|5
1643381150000|2022-01-28 14:45:50|327.25|327.15|327.3|327.1|327.3|327.15|327.25|327.1|2
1643381160000|2022-01-28 14:46:00|327.25|327.15|327.35|327.15|327.35|327.2|327.25|327.1|8
1643381170000|2022-01-28 14:46:10||327.1||327.1||327.15||327.1|0
1643381180000|2022-01-28 14:46:20|327.25|327.15|327.25|327.05|327.25|327.15|327.25|327.05|3
1643381190000|2022-01-28 14:46:30|327.2|327.1|327.2|327|327.2|327.1|327.15|327|1
1643381200000|2022-01-28 14:46:40|327.15|327.05|327.15|327|327.2|327.05|327.15|327|3
1643381210000|2022-01-28 14:46:50|327.1|326.95|327.1|326.9|327.1|326.95|327.05|326.85|15
1643381220000|2022-01-28 14:47:00|327.05||327.1||327.1||327.05||0
1643381230000|2022-01-28 14:47:10|327.05|326.85|327.05|326.85|327.05|326.9|327|326.85|1
1643381240000|2022-01-28 14:47:20|327.1|326.9|326.9|326.65|327.1|326.9|326.85|326.65|62
1643381250000|2022-01-28 14:47:30|326.95|326.7|326.95|326.75|326.95|326.8|326.95|326.7|1
1643381260000|2022-01-28 14:47:40|326.9||326.9||326.9||326.9||0
1643381270000|2022-01-28 14:47:50|326.85|326.7|326.9|326.7|326.9|326.75|326.85|326.7|16
1643381280000|2022-01-28 14:48:00|326.85|326.65|326.95|326.75|326.95|326.75|326.85|326.65|7
1643381290000|2022-01-28 14:48:10||326.8||326.7||326.8||326.7|1
1643381300000|2022-01-28 14:48:20||326.75||326.75||326.75||326.7|0
1643381310000|2022-01-28 14:48:30||326.7||326.7||326.75||326.7|3
1643381320000|2022-01-28 14:48:40||326.75||326.75||326.75||326.7|0
1643381330000|2022-01-28 14:48:50||326.7||326.75||326.75||326.7|5
1643381340000|2022-01-28 14:49:00|327|326.8|327.2|326.95|327.2|326.95|327|326.8|15
1643381350000|2022-01-28 14:49:10|327.25||327.2||327.25||327.15||4
1643381360000|2022-01-28 14:49:20|327.15|326.9|327.2|326.95|327.2|326.95|327.1|326.9|5
1643381370000|2022-01-28 14:49:30|327.15||327.2||327.2||327.15||0
1643381380000|2022-01-28 14:49:40|327.25|326.9|327.1|326.9|327.25|326.9|327.1|326.9|10
1643381390000|2022-01-28 14:49:50|327.05|326.95|327.2|326.95|327.2|327|327.05|326.95|11
1643381400000|2022-01-28 14:50:00|327.15|326.9|327.2|326.95|327.2|326.95|327.1|326.9|7
1643381410000|2022-01-28 14:50:10|327.15||327.15||327.2||327.15||1
1643381420000|2022-01-28 14:50:20|327.1|326.9|327.1|326.9|327.1|326.95|327.05|326.85|3
1643381430000|2022-01-28 14:50:30|327.05|326.95|327.05|326.85|327.05|326.95|327|326.8|7
1643381440000|2022-01-28 14:50:40|327|326.8|327.05|326.75|327.05|326.85|326.95|326.75|1
1643381450000|2022-01-28 14:50:50|327.1|326.8|327.25|326.95|327.3|326.95|327.1|326.8|8
1643381460000|2022-01-28 14:51:00|327.2|327.1|327.4|327.2|327.4|327.2|327.2|327.1|6
1643381470000|2022-01-28 14:51:10|327.45|327.25|327.45|327.3|327.55|327.35|327.45|327.25|18
1643381480000|2022-01-28 14:51:20|327.5|327.35|327.7|327.55|327.7|327.55|327.5|327.3|29
1643381490000|2022-01-28 14:51:30|327.75|327.5|327.8|327.65|327.8|327.65|327.75|327.5|41
1643381500000|2022-01-28 14:51:40|327.9|327.75|327.95|327.8|327.95|327.8|327.9|327.7|18
1643381510000|2022-01-28 14:51:50|328|327.75|327.85|327.65|328|327.8|327.85|327.6|33
1643381520000|2022-01-28 14:52:00|327.8|327.6|327.7|327.5|327.8|327.6|327.65|327.5|9
1643381530000|2022-01-28 14:52:10|327.8|327.55|327.8|327.6|327.85|327.6|327.75|327.55|12
1643381540000|2022-01-28 14:52:20|327.85||327.75||327.85||327.75||10
1643381550000|2022-01-28 14:52:30|327.95|327.5|327.9|327.75|327.95|327.75|327.85|327.5|28
1643381560000|2022-01-28 14:52:40|327.85|327.7|327.6|327.4|327.85|327.7|327.6|327.4|9
1643381570000|2022-01-28 14:52:50|327.65|327.45|327.5|327.3|327.65|327.45|327.5|327.25|5
1643381580000|2022-01-28 14:53:00|327.6|327.35|327.6|327.35|327.6|327.35|327.55|327.3|5
1643381590000|2022-01-28 14:53:10|327.65|327.4|327.7|327.5|327.75|327.5|327.6|327.4|8
1643381600000|2022-01-28 14:53:20|327.65|327.6|327.8|327.6|327.8|327.6|327.65|327.5|20
1643381610000|2022-01-28 14:53:30|327.85|327.65|327.8|327.6|327.95|327.7|327.8|327.6|4
1643381620000|2022-01-28 14:53:40|327.75|327.5|327.75|327.5|327.8|327.6|327.7|327.5|1
1643381630000|2022-01-28 14:53:50|327.7|327.45|327.8|327.6|327.8|327.6|327.6|327.4|22
1643381640000|2022-01-28 14:54:00|327.75|327.55|327.55|327.35|327.8|327.55|327.55|327.35|1
1643381650000|2022-01-28 14:54:10|327.6|327.3|327.5|327.25|327.6|327.3|327.45|327.25|1
1643381660000|2022-01-28 14:54:20|327.6|327.3|327.5|327.3|327.6|327.4|327.5|327.3|4
1643381670000|2022-01-28 14:54:30|327.55|327.35|327.55|327.35|327.55|327.4|327.55|327.3|0
1643381680000|2022-01-28 14:54:40|327.65|327.4|327.75|327.5|327.75|327.55|327.65|327.4|4
1643381690000|2022-01-28 14:54:50|327.7|327.45|327.6|327.45|327.7|327.45|327.6|327.4|2
1643381700000|2022-01-28 14:55:00|327.65|327.5|327.5|327.25|327.7|327.5|327.45|327.25|6
1643381710000|2022-01-28 14:55:10|327.45|327.2|327.5|327.35|327.5|327.35|327.45|327.2|2
1643381720000|2022-01-28 14:55:20|327.45|327.3|327.5|327.25|327.6|327.35|327.45|327.25|4
1643381730000|2022-01-28 14:55:30|327.45|327.3|327.45|327.2|327.5|327.3|327.4|327.2|2
1643381740000|2022-01-28 14:55:40|327.35|327.15|327.3|327.1|327.4|327.15|327.3|327.1|2
1643381750000|2022-01-28 14:55:50|327.25|327.05|327.35|327.1|327.35|327.1|327.25|327.05|5
1643381760000|2022-01-28 14:56:00|327.3|327.15|327.3|327.05|327.35|327.15|327.3|327.05|1
1643381770000|2022-01-28 14:56:10|327.25|327.1|327.3|327.05|327.3|327.1|327.25|327.05|0
1643381780000|2022-01-28 14:56:20|327.25|327.1|327.3|327.1|327.35|327.15|327.15|327|3
1643381790000|2022-01-28 14:56:30|327.25|327.05|327.3|327.05|327.4|327.15|327.25|327.05|2
1643381800000|2022-01-28 14:56:40|327.25|327|327.2|326.95|327.25|327.05|327.15|326.95|2
1643381810000|2022-01-28 14:56:50|327.25|327.05|327.25|327|327.3|327.1|327.25|327|2
1643381820000|2022-01-28 14:57:00|327.3|327.05|327.35|327.15|327.35|327.15|327.25|327|1
1643381830000|2022-01-28 14:57:10|327.3|327.1|327.3|327.15|327.3|327.15|327.3|327.1|1
1643381840000|2022-01-28 14:57:20|327.35|327.1|327.4|327.2|327.4|327.25|327.35|327.1|4
1643381850000|2022-01-28 14:57:30|327.45|327.25|327.35|327.15|327.45|327.25|327.35|327.15|1
1643381860000|2022-01-28 14:57:40|327.3|327.1|327.3|327.1|327.3|327.15|327.25|327.05|1
1643381870000|2022-01-28 14:57:50|327.35|327.05|327.35|327.1|327.35|327.15|327.3|327.05|0
1643381880000|2022-01-28 14:58:00|327.3|327.15|327.3|327.1|327.35|327.15|327.3|327.1|0
1643381890000|2022-01-28 14:58:10|327.25|327.05|327.3|327.15|327.3|327.15|327.25|327.05|1
1643381900000|2022-01-28 14:58:20||327.1||327.15||327.15||327.1|0
1643381910000|2022-01-28 14:58:30|327.25|327.1|327.25|327.05|327.3|327.15|327.25|327.05|0
1643381920000|2022-01-28 14:58:40|327.3|327|327.25|327.05|327.3|327.05|327.2|327|0
1643381930000|2022-01-28 14:58:50|327.2|327.1|327.2|327|327.2|327.1|327.2|327|0
1643381940000|2022-01-28 14:59:00|327.25|327.05|327.15|326.95|327.25|327.1|327.15|326.95|3
1643381950000|2022-01-28 14:59:10|327.2|326.9|327.1|326.85|327.2|326.95|327.1|326.85|0
1643381960000|2022-01-28 14:59:20|327.15|326.9|327.15|326.85|327.2|326.9|327|326.8|5
1643381970000|2022-01-28 14:59:30|327.1|326.9|327.1|326.9|327.15|326.9|327.1|326.9|0
1643381980000|2022-01-28 14:59:40|327.05|326.85|327.1|326.85|327.1|326.9|327.05|326.8|1
1643381990000|2022-01-28 14:59:50|327.05|326.9|327.1|326.85|327.1|326.9|327.05|326.85|2
1643382000000|2022-01-28 15:00:00|327.05|326.9|327.2|326.95|327.25|327.05|327.05|326.85|2
1643382010000|2022-01-28 15:00:10|327.15||327.15||327.2||327.15||0
1643382020000|2022-01-28 15:00:20|327.1|326.9|327.2|326.95|327.2|326.95|327.1|326.9|1
1643382030000|2022-01-28 15:00:30|327.15|326.9|327.1|326.85|327.15|326.95|327|326.8|1
1643382040000|2022-01-28 15:00:40|327.05|326.8|327|326.8|327.1|326.8|326.95|326.8|1
1643382050000|2022-01-28 15:00:50|327.05|326.75|326.95|326.75|327.05|326.75|326.95|326.75|2
1643382060000|2022-01-28 15:01:00|327|326.8|326.85|326.65|327|326.8|326.85|326.65|2
1643382070000|2022-01-28 15:01:10|326.9|326.6|326.9|326.7|326.9|326.75|326.8|326.6|1
1643382080000|2022-01-28 15:01:20|326.85|326.65|326.9|326.65|326.9|326.7|326.85|326.65|1
1643382090000|2022-01-28 15:01:30|326.85|326.7|326.75|326.55|326.9|326.7|326.75|326.55|4
1643382100000|2022-01-28 15:01:40|326.8|326.5|326.7|326.45|326.8|326.5|326.7|326.45|0
1643382110000|2022-01-28 15:01:50|326.65|326.5|326.65|326.4|326.7|326.5|326.65|326.4|3
1643382120000|2022-01-28 15:02:00|326.7|326.45|326.6|326.4|326.7|326.45|326.55|326.4|4
1643382130000|2022-01-28 15:02:10|326.65|326.45|326.65|326.4|326.65|326.45|326.6|326.4|3
1643382140000|2022-01-28 15:02:20|326.6|326.45|326.6|326.4|326.6|326.45|326.55|326.4|0
1643382150000|2022-01-28 15:02:30|326.55|326.45|326.6|326.4|326.6|326.45|326.55|326.4|2
1643382160000|2022-01-28 15:02:40|326.55||326.55||326.6||326.55||1
1643382170000|2022-01-28 15:02:50|326.6|326.35|326.55|326.35|326.6|326.35|326.55|326.35|8
1643382180000|2022-01-28 15:03:00|326.6||326.55||326.6||326.5||2
1643382190000|2022-01-28 15:03:10|326.5|326.3|326.45|326.3|326.5|326.3|326.45|326.3|1
1643382200000|2022-01-28 15:03:20|326.5|326.25|326.55|326.35|326.55|326.35|326.35|326.2|16
1643382210000|2022-01-28 15:03:30|326.6|326.4|326.6|326.4|326.6|326.45|326.55|326.4|2
1643382220000|2022-01-28 15:03:40|326.65|326.45|326.7|326.5|326.7|326.55|326.65|326.4|5
1643382230000|2022-01-28 15:03:50|326.75|326.55|326.7|326.5|326.75|326.55|326.7|326.5|0
1643382240000|2022-01-28 15:04:00|326.75|326.55|326.8|326.55|326.8|326.55|326.75|326.55|0
1643382250000|2022-01-28 15:04:10|326.75||326.8||326.8||326.75||0
1643382260000|2022-01-28 15:04:20|326.75|326.5|326.7|326.5|326.8|326.5|326.65|326.5|4
1643382270000|2022-01-28 15:04:30|326.65|326.45|326.55|326.4|326.65|326.45|326.55|326.4|6
1643382280000|2022-01-28 15:04:40|326.6|326.45|326.65|326.45|326.65|326.45|326.6|326.4|4
1643382290000|2022-01-28 15:04:50|326.7|326.5|326.65|326.45|326.7|326.5|326.65|326.4|1
1643382300000|2022-01-28 15:05:00|326.7|326.4|326.55|326.4|326.7|326.45|326.55|326.4|1
1643382310000|2022-01-28 15:05:10|326.6|326.45|326.7|326.55|326.7|326.55|326.55|326.45|4
1643382320000|2022-01-28 15:05:20|326.75|326.5|326.75|326.55|326.75|326.55|326.75|326.5|2
1643382330000|2022-01-28 15:05:30|326.7|326.5|326.75|326.55|326.75|326.55|326.65|326.5|2
1643382340000|2022-01-28 15:05:40||326.5||326.6||326.6||326.5|1
1643382350000|2022-01-28 15:05:50|326.8|326.65|326.85|326.6|326.85|326.65|326.8|326.6|2
1643382360000|2022-01-28 15:06:00|326.8|326.65|326.75|326.55|326.85|326.65|326.7|326.55|2
1643382370000|2022-01-28 15:06:10|326.7|326.5|326.75|326.55|326.75|326.55|326.7|326.5|1
1643382380000|2022-01-28 15:06:20|326.7|326.5|326.65|326.45|326.7|326.5|326.6|326.45|1
1643382390000|2022-01-28 15:06:30|326.6|326.4|326.65|326.4|326.65|326.45|326.6|326.4|1
1643382400000|2022-01-28 15:06:40|326.6|326.45|326.6|326.4|326.6|326.45|326.55|326.4|1
1643382410000|2022-01-28 15:06:50|326.65|326.45|326.75|326.55|326.75|326.6|326.65|326.45|4
1643382420000|2022-01-28 15:07:00|326.7|326.5|326.7|326.5|326.75|326.5|326.7|326.5|1
1643382430000|2022-01-28 15:07:10|326.65|326.55|326.65|326.5|326.65|326.55|326.65|326.45|0
1643382440000|2022-01-28 15:07:20|326.6|326.45|326.75|326.5|326.75|326.55|326.6|326.45|3
1643382450000|2022-01-28 15:07:30|326.7|326.55|326.75|326.5|326.75|326.55|326.7|326.5|0
1643382460000|2022-01-28 15:07:40|326.7|326.55|326.75|326.55|326.75|326.55|326.7|326.5|2
1643382470000|2022-01-28 15:07:50||326.5||326.5||326.5||326.5|2
1643382480000|2022-01-28 15:08:00|326.7|326.55|326.7|326.5|326.75|326.55|326.7|326.5|1
1643382490000|2022-01-28 15:08:10|326.75|326.55|326.85|326.65|326.85|326.7|326.75|326.55|1
1643382500000|2022-01-28 15:08:20|326.9|326.7|326.95|326.8|326.95|326.8|326.9|326.65|0
1643382510000|2022-01-28 15:08:30|326.9|326.75|326.85|326.7|326.95|326.75|326.85|326.7|13
1643382520000|2022-01-28 15:08:40|326.8|326.65|326.8|326.6|326.85|326.65|326.8|326.6|4
1643382530000|2022-01-28 15:08:50|326.75|326.55|326.8|326.65|326.8|326.65|326.7|326.55|4
1643382540000|2022-01-28 15:09:00|326.75|326.6|326.85|326.65|326.85|326.65|326.75|326.6|2
1643382550000|2022-01-28 15:09:10|326.9|326.6|326.9|326.7|326.95|326.75|326.9|326.6|2
1643382560000|2022-01-28 15:09:20|326.95|326.75|326.95|326.75|326.95|326.75|326.85|326.75|1
1643382570000|2022-01-28 15:09:30||326.8||326.8||326.8||326.8|0
1643382580000|2022-01-28 15:09:40|327|326.85|327.05|326.85|327.05|326.9|327|326.8|3
1643382590000|2022-01-28 15:09:50|327.1|326.9|327|326.8|327.1|326.9|327|326.8|2
1643382600000|2022-01-28 15:10:00|326.95|326.85|327.1|326.95|327.1|326.95|326.95|326.85|1
1643382610000|2022-01-28 15:10:10|327.15|327|327.25|327.05|327.3|327.1|327.15|327|2
1643382620000|2022-01-28 15:10:20|327.2|327|327.25|327.05|327.25|327.05|327.2|327|1
1643382630000|2022-01-28 15:10:30|327.2|327|327.25|327.05|327.25|327.1|327.2|327|1
1643382640000|2022-01-28 15:10:40|327.2|327|327.25|327.05|327.3|327.1|327.2|327|2
1643382650000|2022-01-28 15:10:50|327.2|327|327.25|327.05|327.25|327.05|327.2|327|1
1643382660000|2022-01-28 15:11:00|327.2|327.1|327.2|327|327.25|327.1|327.15|327|1
1643382670000|2022-01-28 15:11:10|327.25|327.05|327.4|327.15|327.4|327.15|327.2|327|0
1643382680000|2022-01-28 15:11:20|327.35||327.35||327.4||327.35||0
1643382690000|2022-01-28 15:11:30|327.3||327.35||327.4||327.3||6
1643382710000|2022-01-28 15:11:50|327.3||327.35||327.35||327.3||1
1643382720000|2022-01-28 15:12:00|327.4|327.25|327.45|327.3|327.5|327.3|327.4|327.25|6
1643382730000|2022-01-28 15:12:10|327.4|327.25|327.45|327.3|327.45|327.3|327.35|327.2|15
1643382740000|2022-01-28 15:12:20|327.5|327.35|327.45|327.25|327.5|327.35|327.45|327.25|6
1643382750000|2022-01-28 15:12:30|327.4|327.3|327.4|327.25|327.45|327.3|327.4|327.25|1
1643382760000|2022-01-28 15:12:40|327.35|327.2|327.35|327.2|327.35|327.2|327.35|327.2|4
1643382770000|2022-01-28 15:12:50|327.4|327.15|327.35|327.15|327.4|327.15|327.35|327.15|8
1643382780000|2022-01-28 15:13:00|327.4||327.35||327.4||327.35||6
1643382790000|2022-01-28 15:13:10|327.3|327.1|327.2|327|327.3|327.1|327.15|327|6
1643382800000|2022-01-28 15:13:20|327.15|326.95|327.15|326.95|327.2|327|327.15|326.9|4
1643382810000|2022-01-28 15:13:30|327.1|326.9|327.05|326.9|327.15|326.9|327.05|326.85|5
1643382820000|2022-01-28 15:13:40|327.1|326.95|327.1|326.95|327.1|326.95|327.1|326.95|9
1643382830000|2022-01-28 15:13:50|327.05|326.9|327.1|326.9|327.1|326.9|327.05|326.9|1
1643382840000|2022-01-28 15:14:00|327.05|326.95|327.2|326.95|327.2|326.95|327.05|326.95|3
1643382850000|2022-01-28 15:14:10|327.15||327.15||327.2||327.15||0
1643382860000|2022-01-28 15:14:20|327.2|326.9|327.15|326.95|327.2|326.95|327.15|326.9|0
1643382870000|2022-01-28 15:14:30|327.1|326.9|327.1|326.95|327.1|326.95|327.1|326.9|2
1643382880000|2022-01-28 15:14:40|327.2||327.15||327.2||327.1||4
1643382890000|2022-01-28 15:14:50|327.2|327|327.15|326.95|327.2|327|327.15|326.9|1
1643382900000|2022-01-28 15:15:00|327.2|326.9|327.25|326.95|327.25|326.95|327.1|326.9|5
1643382910000|2022-01-28 15:15:10|327.2||327.25||327.25||327.2||0
1643382920000|2022-01-28 15:15:20|327.2||327.2||327.25||327.2||0
1643382930000|2022-01-28 15:15:30|327.25||327.25||327.25||327.2||0
1643382940000|2022-01-28 15:15:40|327.3||327.3||327.3||327.3||1
1643382950000|2022-01-28 15:15:50|327.25||327.25||327.3||327.25||0
1643382960000|2022-01-28 15:16:00|327.35|327|327.35|327.1|327.4|327.15|327.35|327|3
1643382970000|2022-01-28 15:16:10|327.3|327.05|327.2|327|327.3|327.05|327.2|327|5
1643382980000|2022-01-28 15:16:20|327.25|327.05|327.3|327.1|327.3|327.1|327.25|327|5
1643382990000|2022-01-28 15:16:30|327.25|327.05|327.3|327.05|327.3|327.1|327.2|327.05|14
1643383000000|2022-01-28 15:16:40|327.25|327.1|327.25|327.05|327.3|327.1|327.2|327.05|14
1643383010000|2022-01-28 15:16:50|327.2|327|327.3|327.1|327.3|327.1|327.2|327|7
1643383020000|2022-01-28 15:17:00|327.25|327.15|327.3|327.1|327.3|327.15|327.25|327.05|14
1643383030000|2022-01-28 15:17:10|327.25||327.3||327.3||327.25||0
1643383040000|2022-01-28 15:17:20|327.25|327.05|327.3|327.1|327.3|327.1|327.25|327.05|9
1643383050000|2022-01-28 15:17:30|327.25|327.15|327.3|327.15|327.3|327.15|327.25|327.15|4
1643383060000|2022-01-28 15:17:40|327.25|327.1|327.25|327.1|327.25|327.1|327.25|327.1|5
1643383070000|2022-01-28 15:17:50|327.2|327.05|327.25|327.05|327.25|327.05|327.2|327.05|4
1643383080000|2022-01-28 15:18:00|327.2|327.1|327.25|327.05|327.25|327.1|327.2|327.05|8
1643383090000|2022-01-28 15:18:10||327.1||327.05||327.1||327.05|0
1643383100000|2022-01-28 15:18:20||327.1||327.1||327.1||327.05|3
1643383110000|2022-01-28 15:18:30|327.3||327.25||327.3||327.25||10
1643383120000|2022-01-28 15:18:40|327.3|327.15|327.35|327.15|327.35|327.15|327.25|327.15|5
1643383130000|2022-01-28 15:18:50|327.4|327.2|327.6|327.45|327.6|327.45|327.4|327.2|17
1643383140000|2022-01-28 15:19:00|327.65|327.35|327.6|327.35|327.65|327.35|327.6|327.35|5
1643383150000|2022-01-28 15:19:10|327.65||327.6||327.65||327.6||0
1643383160000|2022-01-28 15:19:20|327.65||327.65||327.65||327.6||0
1643383170000|2022-01-28 15:19:30|327.6||327.65||327.65||327.6||0
1643383180000|2022-01-28 15:19:40|327.7||327.65||327.7||327.65||5
1643383190000|2022-01-28 15:19:50|327.7||327.65||327.7||327.65||0
1643383200000|2022-01-28 15:20:00|327.6|327.4|327.7|327.5|327.7|327.5|327.6|327.4|11
1643383210000|2022-01-28 15:20:10|327.75|327.45|327.65|327.45|327.75|327.5|327.65|327.45|2
1643383220000|2022-01-28 15:20:20|327.7|327.4|327.6|327.4|327.7|327.4|327.6|327.4|2
1643383230000|2022-01-28 15:20:30|327.55|327.45|327.6|327.45|327.6|327.45|327.55|327.45|1
1643383240000|2022-01-28 15:20:40|327.65|327.4|327.7|327.5|327.7|327.5|327.65|327.4|5
1643383250000|2022-01-28 15:20:50||327.55||327.55||327.55||327.5|0
1643383260000|2022-01-28 15:21:00|327.75|327.6|327.8|327.6|327.8|327.65|327.75|327.6|7
1643383270000|2022-01-28 15:21:10|327.75|327.55|327.85|327.65|327.85|327.65|327.75|327.55|3
1643383280000|2022-01-28 15:21:20||327.7||327.7||327.7||327.65|0
1643383290000|2022-01-28 15:21:30|327.9|327.75|327.95|327.75|327.95|327.8|327.9|327.75|2
1643383300000|2022-01-28 15:21:40|327.9|327.8|327.95|327.8|327.95|327.8|327.9|327.8|0
1643383310000|2022-01-28 15:21:50|328|327.75|327.95|327.75|328.05|327.75|327.95|327.75|2
1643383320000|2022-01-28 15:22:00|327.9|327.7|327.95|327.7|327.95|327.75|327.9|327.7|1
1643383330000|2022-01-28 15:22:10|327.9|327.75|327.9|327.75|327.9|327.75|327.9|327.75|0
1643383340000|2022-01-28 15:22:20|327.85|327.7|327.8|327.65|327.85|327.75|327.8|327.65|0
1643383350000|2022-01-28 15:22:30|327.75|327.6|327.75|327.55|327.8|327.6|327.7|327.55|0
1643383360000|2022-01-28 15:22:40|327.7|327.5|327.65|327.5|327.75|327.5|327.65|327.5|4
1643383370000|2022-01-28 15:22:50|327.6|327.45|327.6|327.35|327.6|327.45|327.55|327.35|1
1643383390000|2022-01-28 15:23:10|327.55|327.3|327.5|327.3|327.55|327.3|327.5|327.3|0
1643383400000|2022-01-28 15:23:20|327.45||327.5||327.5||327.45||0
1643383410000|2022-01-28 15:23:30|327.45||327.45||327.5||327.45||0
1643383420000|2022-01-28 15:23:40|327.5|327.25|327.45|327.3|327.5|327.3|327.45|327.25|0
1643383430000|2022-01-28 15:23:50|327.5|327.35|327.6|327.35|327.6|327.35|327.5|327.3|3
1643383440000|2022-01-28 15:24:00|327.55|327.5|327.65|327.5|327.65|327.5|327.55|327.45|18
1643383470000|2022-01-28 15:24:30|||||||||24
1643383480000|2022-01-28 15:24:40|327.6|327.45|327.75|327.6|327.75|327.6|327.6|327.45|18
1643383490000|2022-01-28 15:24:50|327.7|327.55|327.6|327.4|327.75|327.6|327.6|327.4|12
1643383500000|2022-01-28 15:25:00|327.55|327.35|327.5|327.35|327.6|327.35|327.5|327.35|0
1643383510000|2022-01-28 15:25:10|327.55|327.4|327.55|327.3|327.55|327.4|327.5|327.3|3
1643383520000|2022-01-28 15:25:20|327.5||327.5||327.55||327.5||0
1643383530000|2022-01-28 15:25:30|327.45|327.35|327.55|327.35|327.55|327.35|327.45|327.35|8
1643383540000|2022-01-28 15:25:40||327.4||327.4||327.4||327.4|0
1643383550000|2022-01-28 15:25:50|327.45|327.35|327.5|327.25|327.5|327.35|327.45|327.25|5
1643383560000|2022-01-28 15:26:00|327.45|327.3|327.55|327.35|327.55|327.4|327.45|327.3|11
1643383570000|2022-01-28 15:26:10|327.6||327.55||327.6||327.55||1
1643383580000|2022-01-28 15:26:20|327.5||327.55||327.55||327.5||0
1643383590000|2022-01-28 15:26:30|327.6|327.4|327.65|327.5|327.65|327.5|327.55|327.4|3
1643383600000|2022-01-28 15:26:40|327.7|327.45|327.6|327.4|327.7|327.45|327.6|327.4|4
1643383610000|2022-01-28 15:26:50|327.55|327.35|327.5|327.35|327.6|327.35|327.5|327.35|1
1643383620000|2022-01-28 15:27:00|327.55|327.3|327.55|327.35|327.55|327.35|327.55|327.3|0
1643383630000|2022-01-28 15:27:10|327.6|327.4|327.55|327.35|327.6|327.45|327.55|327.35|5
1643383640000|2022-01-28 15:27:20|327.5|327.3|327.45|327.25|327.55|327.3|327.4|327.25|1
1643383650000|2022-01-28 15:27:30|327.4|327.2|327.4|327.2|327.4|327.25|327.4|327.2|0
1643383660000|2022-01-28 15:27:40|327.35|327.25|327.4|327.15|327.4|327.25|327.35|327.15|1
1643383670000|2022-01-28 15:27:50|327.35||327.4||327.4||327.35||0
1643383680000|2022-01-28 15:28:00|327.5|327.2|327.45|327.25|327.55|327.35|327.45|327.2|2
1643383690000|2022-01-28 15:28:10|327.4|327.2|327.3|327.15|327.4|327.2|327.3|327.15|6
1643383700000|2022-01-28 15:28:20|327.25|327.1|327.2|327|327.25|327.1|327.2|327|2
1643383710000|2022-01-28 15:28:30|327.15|327.05|327.35|327.15|327.35|327.15|327.15|327.05|3
1643383720000|2022-01-28 15:28:40|327.3|327.1|327.35|327.1|327.35|327.15|327.3|327.1|1
1643383730000|2022-01-28 15:28:50|327.3||327.3||327.35||327.3||0
1643383740000|2022-01-28 15:29:00|327.35|327.15|327.35|327.15|327.45|327.25|327.35|327.1|5
1643383750000|2022-01-28 15:29:10|327.3||327.3||327.3||327.3||1
1643383760000|2022-01-28 15:29:20|327.35||327.35||327.35||327.3||0
1643383770000|2022-01-28 15:29:30|327.3|327.1|327.3|327.15|327.3|327.15|327.3|327.1|0
1643383780000|2022-01-28 15:29:40|327.35|327.1|327.35|327.2|327.35|327.2|327.35|327.1|3
1643383790000|2022-01-28 15:29:50|327.4|327.25|327.55|327.4|327.55|327.4|327.4|327.2|1
1643383800000|2022-01-28 15:30:00|327.6|327.35|327.45|327.25|327.6|327.35|327.45|327.25|2
1643383810000|2022-01-28 15:30:10|327.5|327.2|327.35|327.15|327.5|327.25|327.35|327.15|1
1643383820000|2022-01-28 15:30:20|327.4||327.35||327.4||327.35||1
1643383830000|2022-01-28 15:30:30|327.4|327.2|327.45|327.3|327.45|327.3|327.4|327.2|2
1643383840000|2022-01-28 15:30:40|327.5|327.35|327.6|327.35|327.6|327.4|327.5|327.35|2
1643383850000|2022-01-28 15:30:50|327.55||327.6||327.6||327.55||0
1643383860000|2022-01-28 15:31:00|327.55|327.3|327.55|327.35|327.55|327.35|327.45|327.25|3
1643383870000|2022-01-28 15:31:10|327.6|327.4|327.55|327.35|327.6|327.45|327.55|327.3|1
1643383880000|2022-01-28 15:31:20||327.3||327.35||327.35||327.3|0
1643383890000|2022-01-28 15:31:30|327.5||327.5||327.5||327.5||0
1643383900000|2022-01-28 15:31:40|327.55||327.55||327.55||327.5||0
1643383910000|2022-01-28 15:31:50|327.5|327.3|327.55|327.3|327.55|327.35|327.5|327.3|1
1643383920000|2022-01-28 15:32:00|327.5|327.35|327.4|327.15|327.5|327.35|327.4|327.15|0
1643383930000|2022-01-28 15:32:10|327.35|327.2|327.4|327.2|327.45|327.25|327.35|327.2|2
1643383940000|2022-01-28 15:32:20|327.35|327.15|327.35|327.15|327.4|327.15|327.35|327.15|1
1643383950000|2022-01-28 15:32:30||327.2||327.2||327.2||327.15|0
1643383960000|2022-01-28 15:32:40||327.15||327.15||327.2||327.15|0
1643383970000|2022-01-28 15:32:50||327.2||327.15||327.2||327.15|0
1643383980000|2022-01-28 15:33:00|327.3|327.1|327.25|327.05|327.35|327.15|327.25|327.05|0
1643383990000|2022-01-28 15:33:10|327.3|327|327.25|327.05|327.3|327.05|327.2|327|1
1643384000000|2022-01-28 15:33:20|327.2|327|327.2|327.05|327.2|327.05|327.15|327|0
1643384010000|2022-01-28 15:33:30|327.25|327.1|327.3|327.15|327.3|327.15|327.25|327.1|5
1643384020000|2022-01-28 15:33:40|327.35|327.2|327.3|327.15|327.35|327.2|327.3|327.15|2
1643384030000|2022-01-28 15:33:50|327.35||327.35||327.35||327.35||0
1643384040000|2022-01-28 15:34:00||327.1||327||327.1||327|2
1643384050000|2022-01-28 15:34:10||327.05||327.05||327.05||327|0
1643384060000|2022-01-28 15:34:20||327||327.05||327.05||327|0
1643384070000|2022-01-28 15:34:30||327||327.05||327.05||327|0
1643384080000|2022-01-28 15:34:40||327||327.05||327.05||327|0
1643384090000|2022-01-28 15:34:50||327||327||327.05||327|0
1643384100000|2022-01-28 15:35:00||327.05||327.05||327.1||327|0
1643384110000|2022-01-28 15:35:10|||||||||1
1643384120000|2022-01-28 15:35:20||327.1||327.1||327.1||327.1|0
1643384130000|2022-01-28 15:35:30||327.05||327.05||327.1||327.05|0
1643384140000|2022-01-28 15:35:40||327.1||327.05||327.1||327.05|0
1643384150000|2022-01-28 15:35:50|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.05|0
1643384160000|2022-01-28 15:36:00|327.25|327.05|327.3|327.05|327.3|327.05|327.25|327.05|0
1643384170000|2022-01-28 15:36:10|327.35|327.1|327.35|327.15|327.35|327.15|327.35|327.1|6
1643384180000|2022-01-28 15:36:20|327.4|327.2|327.5|327.3|327.5|327.35|327.4|327.2|6
1643384190000|2022-01-28 15:36:30|327.55|327.35|327.6|327.35|327.6|327.45|327.55|327.35|3
1643384200000|2022-01-28 15:36:40|327.55|327.3|327.5|327.3|327.55|327.3|327.5|327.3|0
1643384210000|2022-01-28 15:36:50||327.35||327.3||327.35||327.3|0
1643384220000|2022-01-28 15:37:00|327.55|327.35|327.65|327.45|327.65|327.45|327.55|327.35|2
1643384230000|2022-01-28 15:37:10|327.6|327.4|327.65|327.45|327.65|327.45|327.6|327.4|1
1643384240000|2022-01-28 15:37:20|327.7|327.5|327.7|327.5|327.7|327.55|327.7|327.45|1
1643384250000|2022-01-28 15:37:30|327.75|327.55|327.75|327.5|327.75|327.55|327.75|327.5|1
1643384260000|2022-01-28 15:37:40|327.7|327.55|327.65|327.45|327.7|327.55|327.65|327.45|1
1643384270000|2022-01-28 15:37:50|327.6|327.4|327.6|327.45|327.65|327.45|327.6|327.4|1
1643384280000|2022-01-28 15:38:00|327.7|327.4|327.75|327.55|327.75|327.55|327.7|327.4|2
1643384290000|2022-01-28 15:38:10|327.7|327.6|327.75|327.55|327.75|327.6|327.7|327.5|2
1643384300000|2022-01-28 15:38:20|327.8|327.5|327.85|327.65|327.85|327.65|327.8|327.5|2
1643384310000|2022-01-28 15:38:30||327.7||327.65||327.7||327.65|1
1643384320000|2022-01-28 15:38:40|327.8|327.6|327.8|327.6|327.8|327.65|327.8|327.55|0
1643384330000|2022-01-28 15:38:50|327.75|327.55|327.75|327.55|327.75|327.6|327.7|327.5|0
1643384340000|2022-01-28 15:39:00|327.7|327.5|327.7|327.55|327.75|327.55|327.7|327.5|0
1643384350000|2022-01-28 15:39:10|327.75|327.5|327.65|327.45|327.75|327.55|327.65|327.45|2
1643384360000|2022-01-28 15:39:20|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|0
1643384370000|2022-01-28 15:39:30|327.55|327.35|327.65|327.4|327.65|327.45|327.5|327.35|3
1643384380000|2022-01-28 15:39:40|327.6|327.45|327.6|327.4|327.6|327.45|327.6|327.4|0
1643384390000|2022-01-28 15:39:50||327.45||327.4||327.45||327.4|1
1643384400000|2022-01-28 15:40:00||327.45||327.35||327.45||327.35|0
1643384410000|2022-01-28 15:40:10|327.55||327.5||327.55||327.5||0
1643384420000|2022-01-28 15:40:20|327.55|327.3|327.5|327.35|327.55|327.35|327.5|327.3|1
1643384430000|2022-01-28 15:40:30||327.3||327.3||327.35||327.3|0
1643384440000|2022-01-28 15:40:40||327.35||327.3||327.35||327.3|1
1643384450000|2022-01-28 15:40:50|327.45|327.35|327.5|327.3|327.5|327.35|327.45|327.3|1
1643384460000|2022-01-28 15:41:00|327.55|327.35|327.6|327.45|327.65|327.45|327.55|327.3|10
1643384470000|2022-01-28 15:41:10||327.4||327.45||327.45||327.4|1
1643384480000|2022-01-28 15:41:20|327.65|327.4|327.7|327.5|327.75|327.55|327.65|327.4|3
1643384490000|2022-01-28 15:41:30|327.65|327.45|327.65|327.45|327.65|327.5|327.6|327.4|3
1643384500000|2022-01-28 15:41:40|327.6|327.4|327.6|327.4|327.65|327.45|327.55|327.4|0
1643384510000|2022-01-28 15:41:50||327.45||327.4||327.45||327.4|0
1643384520000|2022-01-28 15:42:00|327.55|327.45|327.6|327.4|327.6|327.45|327.55|327.35|0
1643384530000|2022-01-28 15:42:10|327.55|327.35|327.5|327.35|327.55|327.4|327.5|327.3|2
1643384540000|2022-01-28 15:42:20|327.55|327.4|327.45|327.25|327.55|327.4|327.4|327.25|2
1643384550000|2022-01-28 15:42:30|327.5|327.3|327.55|327.4|327.55|327.4|327.5|327.25|8
1643384560000|2022-01-28 15:42:40|327.5|327.35|327.4|327.25|327.5|327.35|327.4|327.2|2
1643384570000|2022-01-28 15:42:50|327.35|327.2|327.4|327.2|327.4|327.25|327.35|327.2|5
1643384580000|2022-01-28 15:43:00|327.35|327.15|327.35|327.2|327.4|327.2|327.35|327.15|0
1643384590000|2022-01-28 15:43:10|327.4|327.15|327.4|327.2|327.4|327.25|327.35|327.15|3
1643384600000|2022-01-28 15:43:20|327.35|327.25|327.4|327.2|327.4|327.25|327.35|327.2|1
1643384610000|2022-01-28 15:43:30|327.35|327.15|327.35|327.2|327.4|327.2|327.3|327.1|1
1643384620000|2022-01-28 15:43:40|327.4|327.15|327.35|327.2|327.4|327.2|327.35|327.15|2
1643384630000|2022-01-28 15:43:50|327.4|327.15|327.35|327.2|327.4|327.25|327.35|327.15|2
1643384640000|2022-01-28 15:44:00|327.4|327.15|327.25|327.1|327.4|327.15|327.25|327.1|2
1643384650000|2022-01-28 15:44:10|327.3|327.05|327.3|327.1|327.3|327.15|327.25|327.05|1
1643384660000|2022-01-28 15:44:20|327.25|327.15|327.3|327.1|327.3|327.15|327.25|327.05|6
1643384670000|2022-01-28 15:44:30|327.35|327.15|327.3|327.1|327.35|327.2|327.25|327.1|1
1643384680000|2022-01-28 15:44:40|327.25|327.05|327.3|327.15|327.3|327.15|327.25|327.05|2
1643384690000|2022-01-28 15:44:50|327.25|327.1|327.3|327.1|327.35|327.15|327.25|327.1|1
1643384700000|2022-01-28 15:45:00|327.25|327.15|327.05|326.85|327.35|327.15|327.05|326.85|42
1643384710000|2022-01-28 15:45:10|327|326.8|327.2|326.95|327.2|326.95|327|326.8|28
1643384720000|2022-01-28 15:45:20|327.15|327|327|326.8|327.35|327.15|327|326.8|27
1643384730000|2022-01-28 15:45:30|326.95|326.85|326.95|326.75|327|326.85|326.95|326.75|8
1643384740000|2022-01-28 15:45:40|326.9||326.9||326.95||326.9||4
1643384750000|2022-01-28 15:45:50|326.95|326.8|327.1|326.95|327.15|327|326.95|326.8|17
1643384760000|2022-01-28 15:46:00|327.15|326.85|327.1|326.9|327.15|326.95|327.1|326.85|4
1643384770000|2022-01-28 15:46:10|327.15|326.95|327.2|326.95|327.2|327.05|327.15|326.9|13
1643384780000|2022-01-28 15:46:20|327.3|327|327.3|327.1|327.3|327.1|327.3|326.95|5
1643384790000|2022-01-28 15:46:30|327.35|327.15|327.3|327.05|327.35|327.15|327.3|327.05|3
1643384800000|2022-01-28 15:46:40|327.25|327.1|327.2|326.95|327.25|327.1|327.2|326.95|0
1643384810000|2022-01-28 15:46:50|327.15||327.2||327.2||327.15||0
1643384820000|2022-01-28 15:47:00|327.15|327|327.35|327.2|327.35|327.2|327.15|327|5
1643384830000|2022-01-28 15:47:10|327.4|327.25|327.45|327.25|327.5|327.35|327.4|327.2|8
1643384840000|2022-01-28 15:47:20|327.5|327.3|327.5|327.3|327.5|327.35|327.5|327.25|0
1643384850000|2022-01-28 15:47:30|327.6|327.35|327.75|327.55|327.75|327.6|327.6|327.35|7
1643384860000|2022-01-28 15:47:40|327.7|327.6|327.7|327.5|327.75|327.6|327.7|327.5|6
1643384870000|2022-01-28 15:47:50|327.65|327.45|327.65|327.45|327.65|327.45|327.6|327.4|3
1643384880000|2022-01-28 15:48:00|327.6|327.5|327.55|327.35|327.6|327.5|327.55|327.35|2
1643384890000|2022-01-28 15:48:10|327.6||327.6||327.6||327.55||1
1643384900000|2022-01-28 15:48:20||327.4||327.4||327.4||327.4|0
1643384910000|2022-01-28 15:48:30|327.55|327.45|327.55|327.3|327.55|327.45|327.55|327.3|6
1643384920000|2022-01-28 15:48:40||327.35||327.3||327.35||327.3|0
1643384930000|2022-01-28 15:48:50|327.5||327.5||327.5||327.45||2
1643384940000|2022-01-28 15:49:00|327.55|327.35|327.55|327.3|327.55|327.4|327.5|327.3|9
1643384950000|2022-01-28 15:49:10|327.5|327.35|327.5|327.3|327.5|327.4|327.5|327.3|1
1643384960000|2022-01-28 15:49:20|327.55|327.35|327.8|327.6|327.8|327.65|327.55|327.3|9
1643384970000|2022-01-28 15:49:30|327.85|327.65|327.85|327.65|327.85|327.7|327.85|327.6|1
1643384980000|2022-01-28 15:49:40|327.8|327.7|327.85|327.7|327.85|327.7|327.8|327.6|3
1643384990000|2022-01-28 15:49:50|327.9|327.75|327.9|327.7|327.9|327.75|327.85|327.65|0
1643385000000|2022-01-28 15:50:00|327.95|327.75|327.9|327.7|327.95|327.75|327.9|327.65|4
1643385010000|2022-01-28 15:50:10|327.85|327.65|327.95|327.75|327.95|327.8|327.85|327.65|1
1643385020000|2022-01-28 15:50:20|327.9|327.8|327.85|327.7|327.9|327.8|327.85|327.65|2
1643385030000|2022-01-28 15:50:30|327.9|327.8|327.95|327.7|327.95|327.8|327.85|327.7|4
1643385040000|2022-01-28 15:50:40|327.9|327.75|327.95|327.7|327.95|327.8|327.85|327.7|3
1643385050000|2022-01-28 15:50:50|327.9|327.75|327.9|327.7|327.95|327.75|327.9|327.7|0
1643385060000|2022-01-28 15:51:00|327.95||327.9||327.95||327.9||0
1643385070000|2022-01-28 15:51:10|327.85|327.65|327.9|327.7|327.95|327.7|327.85|327.65|2
1643385080000|2022-01-28 15:51:20|327.95|327.75|327.95|327.75|327.95|327.75|327.9|327.7|1
1643385090000|2022-01-28 15:51:30|328|327.8|328|327.75|328|327.8|328|327.75|3
1643385100000|2022-01-28 15:51:40|327.95|327.7|327.9|327.7|327.95|327.7|327.9|327.7|2
1643385110000|2022-01-28 15:51:50|327.85|327.65|327.9|327.65|327.9|327.65|327.85|327.65|1
1643385120000|2022-01-28 15:52:00|327.85|327.7|327.85|327.7|327.9|327.75|327.85|327.7|1
1643385130000|2022-01-28 15:52:10|327.9|327.65|327.85|327.7|327.9|327.7|327.85|327.65|0
1643385140000|2022-01-28 15:52:20|327.9|327.65|327.9|327.7|327.9|327.75|327.85|327.65|0
1643385150000|2022-01-28 15:52:30|327.95|327.75|327.95|327.75|327.95|327.75|327.9|327.7|1
1643385160000|2022-01-28 15:52:40|327.9|327.7|328|327.85|328|327.85|327.9|327.7|15
1643385170000|2022-01-28 15:52:50|328.05|327.9|328|327.85|328.05|327.9|328|327.85|2
1643385180000|2022-01-28 15:53:00|328.05|327.8|328.15|327.8|328.15|327.8|328.05|327.8|6
1643385190000|2022-01-28 15:53:10|328.1|328|328.25|328.1|328.25|328.1|328.1|327.95|7
1643385200000|2022-01-28 15:53:20||328.05||328.05||328.1||328.05|2
1643385210000|2022-01-28 15:53:30|328.2|328|328.2|328|328.2|328|328.2|328|0
1643385220000|2022-01-28 15:53:40|328.15|328.05|328.15|327.95|328.15|328.05|328.15|327.95|2
1643385230000|2022-01-28 15:53:50||328||327.95||328||327.95|1
1643385240000|2022-01-28 15:54:00|328.1|327.9|328.05|327.9|328.15|327.95|328.05|327.85|2
1643385250000|2022-01-28 15:54:10|328.1|327.85|328.1|327.95|328.1|327.95|328.1|327.85|1
1643385260000|2022-01-28 15:54:20|328.05|327.9|328.2|328|328.2|328|328.05|327.9|6
1643385270000|2022-01-28 15:54:30|328.25|328.05|328.25|328.1|328.25|328.1|328.25|328.05|0
1643385280000|2022-01-28 15:54:40|328.2|328.05|328.25|328|328.25|328.05|328.2|328|2
1643385290000|2022-01-28 15:54:50|328.2||328.25||328.25||328.2||0
1643385300000|2022-01-28 15:55:00|328.2||328.2||328.25||328.2||0
1643385310000|2022-01-28 15:55:10||327.95||327.95||328||327.95|0
1643385320000|2022-01-28 15:55:20||328||327.95||328||327.95|0
1643385330000|2022-01-28 15:55:30||328||328||328||327.95|0
1643385340000|2022-01-28 15:55:40||327.95||328||328||327.95|0
1643385350000|2022-01-28 15:55:50|328.25|327.95|328.25|328.05|328.25|328.1|328.25|327.95|0
1643385360000|2022-01-28 15:56:00|328.2|328|328.2|327.95|328.2|328|328.2|327.95|2
1643385370000|2022-01-28 15:56:10|328.15|327.9|328.15|328|328.15|328|328.05|327.85|9
1643385380000|2022-01-28 15:56:20|328.2|327.95|328.15|328|328.2|328|328.15|327.95|16
1643385390000|2022-01-28 15:56:30|328.2|327.95|328.25|328|328.25|328.1|328.2|327.95|18
1643385400000|2022-01-28 15:56:40|328.2||328.2||328.25||328.2||0
1643385410000|2022-01-28 15:56:50|328.25|328.15|328.25|328|328.3|328.15|328.2|328|25
1643385420000|2022-01-28 15:57:00|328.2|328.05|328.25|328.05|328.25|328.05|328.2|328|3
1643385430000|2022-01-28 15:57:10|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.05|9
1643385440000|2022-01-28 15:57:20|328.25|328.15|328.35|328.2|328.35|328.2|328.25|328.15|7
1643385450000|2022-01-28 15:57:30|328.4|328.25|328.45|328.25|328.45|328.3|328.4|328.25|7
1643385460000|2022-01-28 15:57:40|328.4|328.2|328.4|328.2|328.4|328.25|328.35|328.15|2
1643385470000|2022-01-28 15:57:50|328.45|328.25|328.4|328.2|328.45|328.25|328.4|328.2|4
1643385480000|2022-01-28 15:58:00|328.35|328.25|328.4|328.2|328.45|328.25|328.35|328.2|7
1643385490000|2022-01-28 15:58:10|328.45|328.25|328.4|328.2|328.45|328.25|328.35|328.2|0
1643385500000|2022-01-28 15:58:20|328.45|328.25|328.4|328.2|328.45|328.3|328.35|328.15|8
1643385520000|2022-01-28 15:58:40|328.35||328.4||328.4||328.35||2
1643385530000|2022-01-28 15:58:50|328.45|328.25|328.55|328.4|328.55|328.4|328.45|328.25|11
1643385540000|2022-01-28 15:59:00|328.5|328.35|328.55|328.35|328.6|328.4|328.5|328.3|46
1643385550000|2022-01-28 15:59:10|328.6|328.4|328.7|328.55|328.7|328.55|328.6|328.35|14
1643385560000|2022-01-28 15:59:20|328.65|328.5|328.7|328.5|328.7|328.55|328.65|328.45|8
1643385570000|2022-01-28 15:59:30|328.75|328.55|328.8|328.6|328.85|328.6|328.75|328.55|7
1643385580000|2022-01-28 15:59:40|328.75|328.65|328.8|328.6|328.8|328.65|328.75|328.6|7
1643385590000|2022-01-28 15:59:50|328.75|328.55|328.8|328.6|328.8|328.6|328.75|328.55|5
1643385600000|2022-01-28 16:00:00|328.85|328.55|328.8|328.6|328.85|328.65|328.7|328.55|10
1643385610000|2022-01-28 16:00:10||328.55||328.5||328.55||328.5|2
1643385620000|2022-01-28 16:00:20||328.45||328.45||328.45||328.45|0
1643385640000|2022-01-28 16:00:40||328.5||328.4||328.5||328.4|2
1643385670000|2022-01-28 16:01:10|328.75|328.45|328.6|328.35|328.75|328.45|328.6|328.35|4
1643385680000|2022-01-28 16:01:20||328.3||328.3||328.3||328.3|0
1643385690000|2022-01-28 16:01:30||328.35||328.25||328.35||328.25|4
1643385710000|2022-01-28 16:01:50||328.3||328.2||328.3||328.2|2
1643385720000|2022-01-28 16:02:00|328.55|328.25|328.4|328.2|328.55|328.25|328.4|328.15|2
1643385730000|2022-01-28 16:02:10|328.45|328.25|328.4|328.1|328.5|328.3|328.4|328.1|8
1643385740000|2022-01-28 16:02:20|328.35|328.25|328.35|328.1|328.35|328.25|328.35|328.1|2
1643385750000|2022-01-28 16:02:30|328.25|328.05|328.25|328.05|328.25|328.05|328.25|328.05|5
1643385760000|2022-01-28 16:02:40|328.2|328|328.25|328.05|328.25|328.05|328.2|328|6
1643385770000|2022-01-28 16:02:50|328.3|328.1|328.45|328.2|328.45|328.2|328.3|328.1|14
1643385780000|2022-01-28 16:03:00|328.5|328.3|328.4|328.2|328.5|328.3|328.4|328.2|6
1643385790000|2022-01-28 16:03:10|328.45|328.3|328.4|328.2|328.45|328.3|328.4|328.2|1
1643385810000|2022-01-28 16:03:30|328.5||328.45||328.55||328.45||7
1643385820000|2022-01-28 16:03:40|328.4||328.4||328.4||328.4||0
1643385830000|2022-01-28 16:03:50|328.45|328.3|328.45|328.2|328.5|328.3|328.45|328.2|7
1643385840000|2022-01-28 16:04:00|328.4|328.15|328.4|328.1|328.45|328.15|328.4|328.1|0
1643385850000|2022-01-28 16:04:10||328.15||328.15||328.15||328.1|0
1643385860000|2022-01-28 16:04:20||328.1||328.1||328.15||328.1|0
1643385870000|2022-01-28 16:04:30||328.15||328.1||328.15||328.1|0
1643385880000|2022-01-28 16:04:40||328.15||328.1||328.15||328.1|0
1643385890000|2022-01-28 16:04:50||328.05||328.1||328.1||328.05|0
1643385900000|2022-01-28 16:05:00|328.45|328.15|328.4|328.2|328.45|328.2|328.4|328.15|0
1643385910000|2022-01-28 16:05:10|328.45|328.15|328.4|328.15|328.45|328.2|328.4|328.15|1
1643385920000|2022-01-28 16:05:20|328.45|328.2|328.45|328.25|328.45|328.3|328.45|328.15|6
1643385930000|2022-01-28 16:05:30|328.5|328.3|328.4|328.1|328.5|328.3|328.4|328.1|4
1643385940000|2022-01-28 16:05:40||328.15||328.1||328.15||328.1|0
1643385950000|2022-01-28 16:05:50||328.15||328.1||328.15||328.1|0
1643385960000|2022-01-28 16:06:00||328.15||328.1||328.15||328.1|0
1643385970000|2022-01-28 16:06:10||328.15||328.25||328.25||328.1|3
1643385980000|2022-01-28 16:06:20|328.35|328.15|328.3|328.05|328.35|328.25|328.3|328.05|12
1643385990000|2022-01-28 16:06:30|328.35|328.1|328.4|328.15|328.4|328.25|328.35|328.1|0
1643386000000|2022-01-28 16:06:40|328.35|328.2|328.3|328.1|328.35|328.25|328.25|328.05|6
1643386010000|2022-01-28 16:06:50||328.15||328.1||328.15||328.05|4
1643386020000|2022-01-28 16:07:00|328.25|328.15|328.25|328.1|328.3|328.15|328.25|328.05|2
1643386030000|2022-01-28 16:07:10|328.2|328.05|328.25|328.1|328.25|328.1|328.2|328|23
1643386040000|2022-01-28 16:07:20|328.2|328.05|328.25|328.05|328.25|328.1|328.2|328.05|6
1643386050000|2022-01-28 16:07:30|328.2|328.1|328.2|328|328.2|328.1|328.2|328|0
1643386060000|2022-01-28 16:07:40|328.25||328.2||328.25||328.2||5
1643386070000|2022-01-28 16:07:50|328.25||328.25||328.25||328.2||0
1643386080000|2022-01-28 16:08:00|328.2||328.25||328.35||328.2||2
1643386090000|2022-01-28 16:08:10|328.3|328.15|328.35|328.2|328.4|328.2|328.3|328.15|3
1643386100000|2022-01-28 16:08:20|328.3|328.15|328.4|328.2|328.4|328.2|328.3|328.1|6
1643386110000|2022-01-28 16:08:30|328.35|328.25|328.45|328.3|328.45|328.3|328.35|328.25|2
1643386120000|2022-01-28 16:08:40|328.5|328.35|328.55|328.35|328.55|328.4|328.45|328.3|7
1643386130000|2022-01-28 16:08:50|328.5|328.4|328.55|328.35|328.55|328.4|328.5|328.35|4
1643386140000|2022-01-28 16:09:00|328.5|328.3|328.55|328.4|328.6|328.4|328.5|328.3|9
1643386150000|2022-01-28 16:09:10|328.6|328.45|328.65|328.45|328.65|328.5|328.55|328.45|8
1643386160000|2022-01-28 16:09:20|328.6|328.4|328.5|328.35|328.6|328.4|328.5|328.3|6
1643386170000|2022-01-28 16:09:30|328.45|328.3|328.5|328.3|328.5|328.35|328.45|328.3|5
1643386180000|2022-01-28 16:09:40|328.55|328.35|328.45|328.3|328.55|328.4|328.45|328.3|10
1643386190000|2022-01-28 16:09:50|328.5|328.2|328.45|328.2|328.5|328.2|328.4|328.2|3
1643386200000|2022-01-28 16:10:00|328.5||328.45||328.5||328.4||0
1643386210000|2022-01-28 16:10:10|328.5|328.35|328.55|328.4|328.55|328.4|328.5|328.35|0
1643386220000|2022-01-28 16:10:20|328.6|328.35|328.7|328.4|328.7|328.4|328.6|328.35|4
1643386230000|2022-01-28 16:10:30|328.65|328.45|328.8|328.6|328.85|328.6|328.65|328.45|3
1643386240000|2022-01-28 16:10:40|328.75|328.65|328.75|328.6|328.8|328.65|328.75|328.6|4
1643386250000|2022-01-28 16:10:50|328.8|328.65|328.9|328.7|328.9|328.75|328.8|328.65|4
1643386260000|2022-01-28 16:11:00|328.85|328.65|328.8|328.65|328.85|328.7|328.8|328.6|14
1643386270000|2022-01-28 16:11:10|328.85|328.7|328.85|328.7|328.9|328.7|328.85|328.7|4
1643386280000|2022-01-28 16:11:20|328.8|328.65|328.85|328.65|328.95|328.75|328.8|328.65|10
1643386290000|2022-01-28 16:11:30|328.9|328.7|328.9|328.75|328.9|328.75|328.85|328.7|2
1643386300000|2022-01-28 16:11:40|329|328.7|329|328.85|329|328.85|329|328.7|2
1643386310000|2022-01-28 16:11:50||328.8||328.8||328.85||328.8|4
1643386320000|2022-01-28 16:12:00|329.05|328.85|329|328.8|329.05|328.85|329|328.8|5
1643386330000|2022-01-28 16:12:10|328.95|328.75|328.95|328.75|329|328.8|328.9|328.75|0
1643386340000|2022-01-28 16:12:20|329|328.8|328.95|328.8|329|328.8|328.95|328.75|2
1643386350000|2022-01-28 16:12:30|328.9|328.75|328.95|328.8|328.95|328.8|328.9|328.75|1
1643386360000|2022-01-28 16:12:40|329|328.85|329.05|328.8|329.05|328.85|329|328.8|3
1643386370000|2022-01-28 16:12:50|329|328.85|329.1|328.9|329.15|328.95|329|328.85|4
1643386380000|2022-01-28 16:13:00|329.15|328.85|329.1|328.9|329.15|328.9|329|328.85|3
1643386390000|2022-01-28 16:13:10|329.05|328.95|329.1|328.9|329.1|328.95|329.05|328.9|0
1643386400000|2022-01-28 16:13:20|329.15|328.95|329.05|328.9|329.15|328.95|329.05|328.9|0
1643386410000|2022-01-28 16:13:30|329|328.85|329.05|328.85|329.05|328.9|329|328.85|2
1643386420000|2022-01-28 16:13:40|329|328.95|329.1|328.95|329.1|328.95|329|328.95|11
1643386430000|2022-01-28 16:13:50||328.85||328.95||328.95||328.85|13
1643386440000|2022-01-28 16:14:00|329.15|328.9|329.15|328.95|329.15|328.95|329.1|328.9|11
1643386450000|2022-01-28 16:14:10|329.1|329|329.15|328.95|329.15|329|329.1|328.95|8
1643386460000|2022-01-28 16:14:20|329.2|329|329.2|329|329.2|329|329.2|329|1
1643386470000|2022-01-28 16:14:30||329.05||329||329.05||329|5
1643386480000|2022-01-28 16:14:40||329.05||329.05||329.05||329.05|0
1643386490000|2022-01-28 16:14:50||329||329||329||329|0
1643386500000|2022-01-28 16:15:00|329.25|329.05|329.3|329.1|329.3|329.15|329.25|329|6
1643386510000|2022-01-28 16:15:10|329.25|329.05|329.3|329.15|329.3|329.15|329.25|329.05|0
1643386520000|2022-01-28 16:15:20|329.35|329.1|329.3|329.15|329.35|329.15|329.25|329.1|16
1643386530000|2022-01-28 16:15:30|329.35|329.2|329.4|329.2|329.4|329.2|329.3|329.2|2
1643386540000|2022-01-28 16:15:40|329.45|329.3|329.4|329.2|329.45|329.3|329.4|329.2|3
1643386550000|2022-01-28 16:15:50|329.35|329.25|329.45|329.25|329.45|329.25|329.35|329.25|2
1643386560000|2022-01-28 16:16:00|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.25|7
1643386570000|2022-01-28 16:16:10||329.35||329.3||329.35||329.3|0
1643386580000|2022-01-28 16:16:20|329.45|329.25|329.45|329.25|329.45|329.25|329.4|329.25|11
1643386590000|2022-01-28 16:16:30|329.5|329.3|329.55|329.4|329.55|329.4|329.5|329.25|6
1643386600000|2022-01-28 16:16:40|329.6|329.35|329.6|329.4|329.6|329.4|329.55|329.35|2
1643386610000|2022-01-28 16:16:50|329.55|329.45|329.6|329.45|329.6|329.45|329.55|329.4|1
1643386620000|2022-01-28 16:17:00|329.55|329.4|329.75|329.6|329.75|329.6|329.55|329.4|23
1643386630000|2022-01-28 16:17:10|329.8|329.55|329.75|329.6|329.8|329.6|329.75|329.55|7
1643386640000|2022-01-28 16:17:20|329.7|329.55|329.7|329.55|329.7|329.55|329.65|329.45|5
1643386650000|2022-01-28 16:17:30|329.75|329.6|329.8|329.6|329.8|329.6|329.75|329.6|1
1643386660000|2022-01-28 16:17:40||329.55||329.55||329.6||329.55|1
1643386670000|2022-01-28 16:17:50||329.6||329.6||329.6||329.6|0
1643386680000|2022-01-28 16:18:00||329.55||329.65||329.65||329.55|4
1643386690000|2022-01-28 16:18:10||329.6||329.6||329.65||329.6|1
1643386700000|2022-01-28 16:18:20||329.55||329.6||329.6||329.55|2
1643386720000|2022-01-28 16:18:40||329.55||329.5||329.55||329.5|5
1643386730000|2022-01-28 16:18:50||329.55||329.5||329.55||329.5|0
1643386740000|2022-01-28 16:19:00||329.55||329.5||329.6||329.5|1
1643386760000|2022-01-28 16:19:20||329.55||329.55||329.55||329.5|1
1643386770000|2022-01-28 16:19:30|329.7||329.8||329.8||329.7||4
1643386780000|2022-01-28 16:19:40||329.6||329.55||329.6||329.55|1
1643386790000|2022-01-28 16:19:50|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.55|11
1643386800000|2022-01-28 16:20:00|329.85|329.65|329.85|329.7|329.85|329.7|329.85|329.65|10
1643386810000|2022-01-28 16:20:10|329.9|329.75|329.85|329.7|329.9|329.75|329.85|329.7|7
1643386820000|2022-01-28 16:20:20|329.8|329.65|329.75|329.6|329.8|329.65|329.75|329.6|9
1643386830000|2022-01-28 16:20:30|329.7|329.55|329.7|329.55|329.7|329.55|329.7|329.5|7
1643386840000|2022-01-28 16:20:40|329.75|329.5|329.75|329.6|329.75|329.6|329.75|329.5|12
1643386850000|2022-01-28 16:20:50|329.7|329.55|329.7|329.55|329.7|329.55|329.7|329.55|3
1643386860000|2022-01-28 16:21:00|329.75|329.5|329.75|329.55|329.75|329.6|329.7|329.5|10
1643386870000|2022-01-28 16:21:10|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|2
1643386880000|2022-01-28 16:21:20|329.75|329.55|329.7|329.5|329.75|329.55|329.65|329.5|4
1643386890000|2022-01-28 16:21:30|329.65|329.45|329.6|329.45|329.7|329.45|329.6|329.45|0
1643386900000|2022-01-28 16:21:40|329.55|329.4|329.55|329.4|329.6|329.45|329.55|329.4|4
1643386910000|2022-01-28 16:21:50|329.6||329.55||329.6||329.55||4
1643386920000|2022-01-28 16:22:00|329.6|329.35|329.55|329.35|329.6|329.35|329.55|329.35|4
1643386930000|2022-01-28 16:22:10|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|0
1643386940000|2022-01-28 16:22:20|329.55|329.45|329.55|329.35|329.55|329.45|329.55|329.35|1
1643386950000|2022-01-28 16:22:30|329.5|329.3|329.5|329.3|329.55|329.3|329.45|329.3|0
1643386960000|2022-01-28 16:22:40|329.45|329.25|329.45|329.25|329.45|329.25|329.4|329.25|2
1643386970000|2022-01-28 16:22:50|329.4||329.4||329.45||329.4||1
1643386980000|2022-01-28 16:23:00|329.45|329.3|329.55|329.4|329.6|329.45|329.45|329.3|7
1643386990000|2022-01-28 16:23:10|329.5|329.35|329.45|329.25|329.5|329.35|329.45|329.25|8
1643387000000|2022-01-28 16:23:20|329.5|329.3|329.5|329.3|329.5|329.3|329.45|329.3|0
1643387010000|2022-01-28 16:23:30|329.45||329.45||329.45||329.45||3
1643387020000|2022-01-28 16:23:40|329.5|329.35|329.55|329.35|329.55|329.35|329.5|329.35|4
1643387030000|2022-01-28 16:23:50|329.5||329.5||329.55||329.5||0
1643387040000|2022-01-28 16:24:00|329.55|329.3|329.5|329.3|329.55|329.3|329.5|329.3|9
1643387050000|2022-01-28 16:24:10|329.45|329.35|329.6|329.4|329.6|329.4|329.45|329.35|3
1643387060000|2022-01-28 16:24:20||329.45||329.45||329.45||329.45|0
1643387070000|2022-01-28 16:24:30|329.65|329.4|329.65|329.45|329.65|329.5|329.65|329.4|2
1643387080000|2022-01-28 16:24:40|329.6|329.4|329.65|329.4|329.65|329.4|329.6|329.4|0
1643387100000|2022-01-28 16:25:00|329.6|329.45|329.65|329.5|329.65|329.5|329.55|329.45|0
1643387110000|2022-01-28 16:25:10|329.7|329.55|329.7|329.55|329.7|329.55|329.7|329.5|1
1643387120000|2022-01-28 16:25:20|329.65|329.5|329.7|329.55|329.7|329.55|329.65|329.5|1
1643387130000|2022-01-28 16:25:30|329.75|329.5|329.75|329.6|329.75|329.6|329.75|329.5|2
1643387140000|2022-01-28 16:25:40|329.8|329.55|329.8|329.6|329.8|329.6|329.8|329.55|3
1643387150000|2022-01-28 16:25:50|329.85|329.65|329.9|329.75|329.9|329.75|329.85|329.65|1
1643387160000|2022-01-28 16:26:00|329.85|329.7|329.85|329.65|329.85|329.75|329.8|329.6|13
1643387170000|2022-01-28 16:26:10|329.9|329.7|329.95|329.75|329.95|329.8|329.9|329.7|2
1643387180000|2022-01-28 16:26:20||329.8||329.75||329.8||329.75|4
1643387190000|2022-01-28 16:26:30|329.9|329.7|329.9|329.75|329.9|329.75|329.85|329.7|0
1643387200000|2022-01-28 16:26:40|329.95|329.7|330|329.8|330|329.8|329.95|329.7|5
1643387210000|2022-01-28 16:26:50|330.05|329.85|330.05|329.9|330.1|329.9|330.05|329.85|0
1643387220000|2022-01-28 16:27:00|330|329.8|330|329.8|330|329.8|329.95|329.75|9
1643387230000|2022-01-28 16:27:10|329.95|329.75|329.8|329.65|329.95|329.75|329.8|329.65|14
1643387240000|2022-01-28 16:27:20|329.85|329.6|329.75|329.55|329.85|329.6|329.7|329.5|9
1643387250000|2022-01-28 16:27:30|329.8|329.6|329.8|329.6|329.85|329.7|329.8|329.55|8
1643387260000|2022-01-28 16:27:40|329.85|329.65|329.85|329.65|329.85|329.65|329.8|329.65|3
1643387270000|2022-01-28 16:27:50|329.9|329.7|329.9|329.75|329.9|329.75|329.85|329.7|1
1643387280000|2022-01-28 16:28:00|329.85|329.7|329.8|329.65|329.85|329.75|329.8|329.6|14
1643387290000|2022-01-28 16:28:10|329.85||329.85||329.85||329.8||1
1643387300000|2022-01-28 16:28:20|329.8|329.6|329.85|329.65|329.85|329.65|329.8|329.6|0
1643387310000|2022-01-28 16:28:30|329.8|329.6|329.8|329.6|329.85|329.65|329.8|329.6|0
1643387320000|2022-01-28 16:28:40|329.75|329.55|329.75|329.55|329.75|329.6|329.75|329.55|0
1643387330000|2022-01-28 16:28:50|329.8|329.6|329.8|329.6|329.8|329.65|329.75|329.6|3
1643387340000|2022-01-28 16:29:00|329.75|329.65|329.8|329.6|329.8|329.65|329.75|329.6|1
1643387350000|2022-01-28 16:29:10|329.75||329.8||329.8||329.75||1
1643387360000|2022-01-28 16:29:20||329.65||329.65||329.65||329.65|4
1643387370000|2022-01-28 16:29:30|329.85|329.7|329.9|329.7|329.9|329.75|329.85|329.7|12
1643387380000|2022-01-28 16:29:40|329.8|329.65|329.8|329.65|329.85|329.65|329.8|329.6|12
1643387390000|2022-01-28 16:29:50|329.85|329.7|329.9|329.7|329.9|329.7|329.85|329.65|9
1643387400000|2022-01-28 16:30:00|329.85|329.75|329.85|329.7|329.95|329.8|329.85|329.7|10
1643387410000|2022-01-28 16:30:10|329.9|329.75|329.85|329.7|329.95|329.75|329.85|329.65|0
1643387420000|2022-01-28 16:30:20|329.8|329.65|329.8|329.65|329.8|329.7|329.8|329.6|7
1643387430000|2022-01-28 16:30:30|329.75|329.6|329.7|329.55|329.75|329.65|329.7|329.55|2
1643387440000|2022-01-28 16:30:40|329.65|329.5|329.65|329.45|329.75|329.55|329.6|329.45|3
1643387450000|2022-01-28 16:30:50|329.6|329.5|329.65|329.45|329.7|329.55|329.6|329.45|4
1643387460000|2022-01-28 16:31:00|329.6|329.4|329.6|329.4|329.6|329.4|329.55|329.35|0
1643387470000|2022-01-28 16:31:10|329.55|329.35|329.6|329.4|329.6|329.4|329.55|329.35|0
1643387480000|2022-01-28 16:31:20|329.55|329.35|329.55|329.35|329.6|329.35|329.5|329.35|0
1643387490000|2022-01-28 16:31:30|329.6|329.4|329.5|329.35|329.6|329.4|329.5|329.35|0
1643387500000|2022-01-28 16:31:40|329.55|329.3|329.7|329.55|329.75|329.55|329.45|329.3|10
1643387510000|2022-01-28 16:31:50|329.65|329.45|329.65|329.5|329.7|329.5|329.6|329.45|4
1643387520000|2022-01-28 16:32:00|329.7|329.45|329.7|329.5|329.75|329.5|329.65|329.45|3
1643387530000|2022-01-28 16:32:10|329.65||329.7||329.7||329.65||0
1643387540000|2022-01-28 16:32:20|329.75|329.55|329.85|329.6|329.85|329.6|329.75|329.55|2
1643387550000|2022-01-28 16:32:30||329.65||329.7||329.7||329.65|0
1643387560000|2022-01-28 16:32:40|329.8|329.65|329.8|329.6|329.85|329.7|329.75|329.55|4
1643387570000|2022-01-28 16:32:50|329.85|329.65|329.9|329.7|329.9|329.75|329.85|329.65|1
1643387580000|2022-01-28 16:33:00|329.85|329.65|329.85|329.65|329.9|329.7|329.85|329.65|3
1643387590000|2022-01-28 16:33:10|329.8||329.8||329.85||329.8||0
1643387600000|2022-01-28 16:33:20|329.75|329.6|329.75|329.55|329.8|329.6|329.75|329.55|2
1643387610000|2022-01-28 16:33:30|329.8|329.5|329.75|329.5|329.8|329.5|329.65|329.45|0
1643387620000|2022-01-28 16:33:40|329.7|329.55|329.8|329.55|329.8|329.6|329.7|329.55|0
1643387630000|2022-01-28 16:33:50|329.75|329.6|329.8|329.6|329.8|329.6|329.75|329.55|1
1643387640000|2022-01-28 16:34:00|329.75|329.55|329.75|329.5|329.75|329.55|329.7|329.5|2
1643387650000|2022-01-28 16:34:10|329.7|329.55|329.75|329.55|329.75|329.6|329.7|329.5|0
1643387660000|2022-01-28 16:34:20|329.7|329.5|329.65|329.45|329.75|329.55|329.65|329.45|0
1643387670000|2022-01-28 16:34:30|329.6|329.5|329.65|329.4|329.65|329.5|329.6|329.4|0
1643387680000|2022-01-28 16:34:40|329.6|329.45|329.65|329.45|329.65|329.45|329.6|329.45|0
1643387690000|2022-01-28 16:34:50|329.7|329.5|329.7|329.5|329.75|329.5|329.7|329.45|1
1643387700000|2022-01-28 16:35:00|329.75|329.45|329.6|329.45|329.75|329.5|329.6|329.4|1
1643387710000|2022-01-28 16:35:10|329.65|329.4|329.7|329.5|329.75|329.55|329.65|329.4|6
1643387720000|2022-01-28 16:35:20|329.75|329.55|329.7|329.5|329.8|329.6|329.7|329.45|10
1643387730000|2022-01-28 16:35:30|329.65|329.55|329.6|329.45|329.65|329.55|329.6|329.45|2
1643387740000|2022-01-28 16:35:40|329.65|329.5|329.7|329.5|329.7|329.5|329.6|329.5|8
1643387750000|2022-01-28 16:35:50|329.65||329.65||329.7||329.65||0
1643387760000|2022-01-28 16:36:00|329.7|329.45|329.65|329.45|329.7|329.5|329.6|329.4|2
1643387770000|2022-01-28 16:36:10|329.7|329.4|329.65|329.4|329.7|329.4|329.65|329.4|0
1643387780000|2022-01-28 16:36:20|329.7||329.7||329.7||329.65||0
1643387790000|2022-01-28 16:36:30|329.65|329.45|329.85|329.6|329.85|329.6|329.65|329.45|2
1643387800000|2022-01-28 16:36:40|329.9|329.65|329.95|329.75|329.95|329.75|329.9|329.65|1
1643387810000|2022-01-28 16:36:50|330|329.8|329.9|329.75|330|329.8|329.9|329.75|1
1643387820000|2022-01-28 16:37:00|329.95|329.7|329.85|329.65|329.95|329.7|329.85|329.65|4
1643387830000|2022-01-28 16:37:10|329.9||329.85||329.9||329.8||0
1643387840000|2022-01-28 16:37:20|329.9|329.7|329.95|329.75|330|329.75|329.9|329.7|0
1643387850000|2022-01-28 16:37:30|330|329.8|330|329.8|330|329.8|330|329.75|1
1643387860000|2022-01-28 16:37:40|330.05|329.85|330|329.85|330.05|329.9|330|329.85|1
1643387870000|2022-01-28 16:37:50|330.05|329.8|330|329.8|330.05|329.85|330|329.8|0
1643387880000|2022-01-28 16:38:00|330.05|329.75|330.05|329.8|330.05|329.9|329.95|329.75|2
1643387890000|2022-01-28 16:38:10|330|329.85|330|329.8|330.05|329.85|330|329.8|0
1643387900000|2022-01-28 16:38:20|330.05|329.85|330|329.85|330.05|329.85|329.95|329.85|0
1643387910000|2022-01-28 16:38:30|330.05|329.9|330.05|329.9|330.05|329.9|330|329.9|0
1643387920000|2022-01-28 16:38:40|330|329.85|330|329.85|330.05|329.85|330|329.85|1
1643387930000|2022-01-28 16:38:50|329.95|329.8|330|329.8|330|329.8|329.95|329.8|1
1643387940000|2022-01-28 16:39:00|329.95||330.05||330.05||329.95||1
1643387950000|2022-01-28 16:39:10|330||329.95||330.05||329.95||0
1643387960000|2022-01-28 16:39:20|330||329.95||330||329.95||0
1643387970000|2022-01-28 16:39:30|329.9|329.75|329.9|329.7|329.9|329.75|329.9|329.7|1
1643387980000|2022-01-28 16:39:40|329.85|329.75|329.75|329.6|329.85|329.75|329.75|329.6|6
1643387990000|2022-01-28 16:39:50|329.8|329.65|329.8|329.65|329.85|329.65|329.8|329.65|6
1643388000000|2022-01-28 16:40:00||329.6||329.6||329.6||329.6|5
1643388020000|2022-01-28 16:40:20|329.75||329.75||329.75||329.75||0
1643388030000|2022-01-28 16:40:30|329.7|329.55|329.7|329.55|329.7|329.55|329.7|329.55|3
1643388040000|2022-01-28 16:40:40|329.75|329.6|329.8|329.6|329.8|329.6|329.7|329.55|12
1643388060000|2022-01-28 16:41:00|329.75|329.55|329.7|329.55|329.75|329.55|329.65|329.5|6
1643388070000|2022-01-28 16:41:10|329.75|329.5|329.7|329.55|329.8|329.6|329.7|329.5|2
1643388080000|2022-01-28 16:41:20|329.75|329.6|329.8|329.55|329.8|329.6|329.7|329.55|0
1643388090000|2022-01-28 16:41:30|329.85|329.6|329.85|329.6|329.85|329.6|329.8|329.6|0
1643388100000|2022-01-28 16:41:40|329.9||329.9||329.9||329.85||0
1643388110000|2022-01-28 16:41:50|329.85||329.85||329.9||329.85||0
1643388120000|2022-01-28 16:42:00|329.9||329.9||329.9||329.85||0
1643388130000|2022-01-28 16:42:10|329.95||329.9||329.95||329.9||1
1643388140000|2022-01-28 16:42:20|329.85||329.9||329.9||329.85||0
1643388160000|2022-01-28 16:42:40|329.85||329.9||329.9||329.85||0
1643388180000|2022-01-28 16:43:00|329.85||329.85||329.9||329.8||1
1643388190000|2022-01-28 16:43:10|329.9|329.65|329.85|329.7|329.9|329.7|329.8|329.65|0
1643388200000|2022-01-28 16:43:20|329.95|329.75|330|329.8|330|329.8|329.95|329.7|2
1643388210000|2022-01-28 16:43:30|329.95|329.75|329.9|329.7|329.95|329.75|329.9|329.7|1
1643388220000|2022-01-28 16:43:40|329.95||329.9||329.95||329.9||0
1643388230000|2022-01-28 16:43:50|329.85|329.65|329.9|329.7|329.9|329.7|329.85|329.65|3
1643388240000|2022-01-28 16:44:00|329.85|329.75|329.9|329.75|329.9|329.75|329.85|329.75|1
1643388250000|2022-01-28 16:44:10||329.7||329.75||329.75||329.7|1
1643388260000|2022-01-28 16:44:20|329.85|329.7|329.8|329.65|329.85|329.75|329.8|329.65|1
1643388270000|2022-01-28 16:44:30||329.6||329.6||329.6||329.6|0
1643388290000|2022-01-28 16:44:50||329.65||329.6||329.65||329.6|0
1643388300000|2022-01-28 16:45:00|329.85|329.65|329.85|329.65|329.9|329.7|329.8|329.65|7
1643388310000|2022-01-28 16:45:10|329.8|329.7|329.8|329.65|329.85|329.7|329.8|329.65|0
1643388320000|2022-01-28 16:45:20|329.85|329.6|329.8|329.6|329.85|329.7|329.8|329.6|2
1643388330000|2022-01-28 16:45:30|329.75||329.8||329.8||329.75||2
1643388340000|2022-01-28 16:45:40|329.75|329.65|329.75|329.6|329.75|329.65|329.75|329.55|2
1643388350000|2022-01-28 16:45:50|329.7|329.55|329.7|329.55|329.75|329.6|329.7|329.5|4
1643388360000|2022-01-28 16:46:00|329.75|329.6|329.85|329.6|329.85|329.6|329.7|329.6|7
1643388370000|2022-01-28 16:46:10|329.8||329.85||329.85||329.8||1
1643388380000|2022-01-28 16:46:20|329.8||329.8||329.85||329.8||0
1643388390000|2022-01-28 16:46:30|329.75|329.55|329.8|329.6|329.85|329.6|329.75|329.55|1
1643388400000|2022-01-28 16:46:40|329.75|329.55|329.7|329.5|329.75|329.6|329.7|329.5|1
1643388410000|2022-01-28 16:46:50|329.65|329.45|329.65|329.45|329.7|329.5|329.65|329.45|1
1643388420000|2022-01-28 16:47:00|329.7|329.5|329.75|329.55|329.75|329.6|329.7|329.45|1
1643388430000|2022-01-28 16:47:10|329.7|329.5|329.75|329.55|329.75|329.55|329.65|329.5|0
1643388440000|2022-01-28 16:47:20|329.8|329.5|329.8|329.6|329.8|329.6|329.8|329.5|0
1643388450000|2022-01-28 16:47:30|329.85||329.85||329.85||329.8||0
1643388460000|2022-01-28 16:47:40|329.8||329.85||329.85||329.8||0
1643388470000|2022-01-28 16:47:50|329.8||329.75||329.85||329.75||0
1643388480000|2022-01-28 16:48:00|329.8|329.65|329.85|329.7|329.85|329.7|329.8|329.65|5
1643388490000|2022-01-28 16:48:10|329.9|329.65|329.8|329.65|329.9|329.65|329.8|329.65|3
1643388500000|2022-01-28 16:48:20|329.85|329.6|329.85|329.65|329.85|329.65|329.8|329.6|3
1643388510000|2022-01-28 16:48:30|329.8|329.7|329.8|329.6|329.85|329.7|329.8|329.6|2
1643388520000|2022-01-28 16:48:40|329.75||329.8||329.8||329.75||0
1643388540000|2022-01-28 16:49:00|329.75|329.55|329.8|329.6|329.8|329.65|329.75|329.55|1
1643388550000|2022-01-28 16:49:10|329.75|329.55|329.75|329.55|329.8|329.6|329.75|329.55|0
1643388560000|2022-01-28 16:49:20|329.8|329.6|329.75|329.55|329.8|329.6|329.75|329.55|0
1643388570000|2022-01-28 16:49:30|329.8|329.6|329.7|329.55|329.8|329.6|329.7|329.55|0
1643388580000|2022-01-28 16:49:40|329.65|329.5|329.75|329.55|329.75|329.55|329.65|329.5|6
1643388590000|2022-01-28 16:49:50||329.6||329.55||329.6||329.55|0
1643388600000|2022-01-28 16:50:00|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.55|2
1643388610000|2022-01-28 16:50:10|329.85|329.65|329.85|329.65|329.85|329.65|329.8|329.6|1
1643388620000|2022-01-28 16:50:20||329.7||329.7||329.7||329.65|0
1643388630000|2022-01-28 16:50:30|329.9|329.75|329.9|329.65|329.95|329.75|329.9|329.65|1
1643388640000|2022-01-28 16:50:40|329.85|329.7|329.9|329.7|329.9|329.7|329.85|329.65|0
1643388660000|2022-01-28 16:51:00|329.85|329.65|329.9|329.7|329.9|329.7|329.85|329.65|1
1643388670000|2022-01-28 16:51:10|329.85|329.75|329.8|329.6|329.85|329.75|329.8|329.6|3
1643388680000|2022-01-28 16:51:20|329.85||329.85||329.85||329.8||0
1643388690000|2022-01-28 16:51:30|329.8||329.85||329.85||329.8||0
1643388720000|2022-01-28 16:52:00|329.9||329.9||329.9||329.9||1
1643388740000|2022-01-28 16:52:20|329.85|329.65|329.9|329.7|329.9|329.75|329.85|329.65|0
1643388750000|2022-01-28 16:52:30|329.85||329.9||329.9||329.85||0
1643388760000|2022-01-28 16:52:40||329.65||329.7||329.75||329.65|2
1643388770000|2022-01-28 16:52:50|329.95|329.75|329.95|329.75|329.95|329.75|329.95|329.7|0
1643388780000|2022-01-28 16:53:00|329.9|329.7|329.95|329.75|329.95|329.75|329.9|329.7|2
1643388790000|2022-01-28 16:53:10|329.9|329.7|329.9|329.75|329.9|329.75|329.85|329.7|1
1643388800000|2022-01-28 16:53:20|329.85|329.7|329.95|329.75|329.95|329.75|329.85|329.7|4
1643388820000|2022-01-28 16:53:40|329.9||329.95||329.95||329.9||0
1643388830000|2022-01-28 16:53:50|329.9||329.95||329.95||329.9||0
1643388840000|2022-01-28 16:54:00|329.9|329.7|329.95|329.7|329.95|329.75|329.9|329.7|4
1643388850000|2022-01-28 16:54:10|329.9||329.95||329.95||329.9||0
1643388860000|2022-01-28 16:54:20|329.9|329.75|329.9|329.7|329.95|329.75|329.9|329.7|0
1643388870000|2022-01-28 16:54:30|329.95|329.75|330|329.8|330|329.8|329.95|329.7|1
1643388880000|2022-01-28 16:54:40|329.95|329.75|330|329.8|330|329.8|329.95|329.75|2
1643388890000|2022-01-28 16:54:50||329.75||329.75||329.8||329.75|0
1643388900000|2022-01-28 16:55:00||329.8||329.8||329.8||329.75|1
1643388920000|2022-01-28 16:55:20|330.05|329.85|330.2|329.95|330.2|329.95|330.05|329.85|5
1643388930000|2022-01-28 16:55:30|330.15|330|330.2|330|330.2|330|330.15|329.95|0
1643388940000|2022-01-28 16:55:40|330.1|329.95|330.2|329.95|330.2|330|330.1|329.95|4
1643388950000|2022-01-28 16:55:50||330||330||330||330|0
1643388960000|2022-01-28 16:56:00||329.95||330||330||329.95|3
1643388970000|2022-01-28 16:56:10|330.25|330.05|330.3|330.1|330.3|330.1|330.25|330.05|3
1643388980000|2022-01-28 16:56:20|330.25|330.05|330.25|330.05|330.3|330.1|330.2|330.05|5
1643388990000|2022-01-28 16:56:30|330.2||330.25||330.25||330.2||0
1643389000000|2022-01-28 16:56:40|330.2||330.25||330.25||330.2||1
1643389010000|2022-01-28 16:56:50||330.1||330.05||330.1||330.05|0
1643389020000|2022-01-28 16:57:00|330.3|330.1|330.3|330.15|330.3|330.15|330.3|330.1|0
1643389030000|2022-01-28 16:57:10|330.35|330.2|330.35|330.15|330.35|330.2|330.35|330.15|2
1643389040000|2022-01-28 16:57:20|330.3|330.1|330.3|330.1|330.35|330.1|330.3|330.1|2
1643389050000|2022-01-28 16:57:30||330.15||330.15||330.15||330.15|0
1643389060000|2022-01-28 16:57:40|330.35|330.2|330.35|330.15|330.35|330.2|330.3|330.15|7
1643389070000|2022-01-28 16:57:50|330.3||330.3||330.35||330.3||1
1643389080000|2022-01-28 16:58:00|330.35|330.1|330.35|330.1|330.35|330.1|330.3|330.1|6
1643389090000|2022-01-28 16:58:10|330.3|330.15|330.3|330.1|330.35|330.15|330.3|330.1|0
1643389100000|2022-01-28 16:58:20||330.15||330.15||330.15||330.1|0
1643389110000|2022-01-28 16:58:30||330.1||330.1||330.15||330.1|0
1643389120000|2022-01-28 16:58:40||330.15||330.1||330.15||330.1|3
1643389140000|2022-01-28 16:59:00|330.35|330.15|330.35|330.15|330.35|330.15|330.3|330.1|7
1643389150000|2022-01-28 16:59:10|330.4|330.2|330.45|330.3|330.5|330.3|330.4|330.2|17
1643389160000|2022-01-28 16:59:20||330.25||330.3||330.3||330.25|2
1643389170000|2022-01-28 16:59:30|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|6
1643389180000|2022-01-28 16:59:40|330.5||330.45||330.5||330.45||6
1643389190000|2022-01-28 16:59:50|330.5||330.45||330.5||330.45||0
1643389200000|2022-01-28 17:00:00|330.5|330.25|330.45|330.3|330.5|330.3|330.45|330.25|5
1643389210000|2022-01-28 17:00:10|330.4|330.25|330.45|330.3|330.5|330.3|330.4|330.25|4
1643389220000|2022-01-28 17:00:20|330.4|330.25|330.45|330.2|330.45|330.25|330.4|330.2|4
1643389230000|2022-01-28 17:00:30|330.4|330.25|330.45|330.25|330.45|330.25|330.4|330.25|0
1643389240000|2022-01-28 17:00:40|330.4|330.2|330.4|330.2|330.45|330.2|330.4|330.2|4
1643389250000|2022-01-28 17:00:50|330.45||330.4||330.45||330.4||0
1643389260000|2022-01-28 17:01:00|330.45||330.4||330.45||330.4||3
1643389270000|2022-01-28 17:01:10|330.45||330.4||330.45||330.4||0
1643389280000|2022-01-28 17:01:20|330.45|330.25|330.4|330.15|330.45|330.25|330.35|330.15|2
1643389290000|2022-01-28 17:01:30|330.35|330.2|330.4|330.2|330.4|330.2|330.35|330.15|0
1643389300000|2022-01-28 17:01:40||330.15||330.15||330.2||330.15|0
1643389310000|2022-01-28 17:01:50||330.2||330.15||330.2||330.15|0
1643389320000|2022-01-28 17:02:00||330.2||330.2||330.2||330.15|1
1643389330000|2022-01-28 17:02:10|330.35||330.4||330.4||330.35||0
1643389340000|2022-01-28 17:02:20|330.35||330.4||330.4||330.35||0
1643389350000|2022-01-28 17:02:30|330.35|330.15|330.3|330.15|330.4|330.15|330.3|330.15|1
1643389360000|2022-01-28 17:02:40|330.35|330.2|330.35|330.1|330.35|330.2|330.3|330.1|3
1643389370000|2022-01-28 17:02:50|330.3|330.15|330.35|330.15|330.35|330.15|330.3|330.15|0
1643389380000|2022-01-28 17:03:00|330.3|330.1|330.3|330.1|330.3|330.15|330.25|330.1|2
1643389390000|2022-01-28 17:03:10|330.25|330.05|330.25|330.05|330.25|330.1|330.2|330.05|1
1643389400000|2022-01-28 17:03:20||330.1||330.05||330.1||330.05|0
1643389410000|2022-01-28 17:03:30||330.1||330.05||330.1||330.05|0
1643389420000|2022-01-28 17:03:40||330.1||330.05||330.1||330.05|0
1643389430000|2022-01-28 17:03:50||330.1||330.05||330.1||330.05|0
1643389440000|2022-01-28 17:04:00|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|3
1643389450000|2022-01-28 17:04:10||330.15||330.1||330.15||330.1|0
1643389460000|2022-01-28 17:04:20|330.35|330.15|330.4|330.2|330.4|330.2|330.3|330.15|1
1643389470000|2022-01-28 17:04:30|330.45|330.25|330.45|330.25|330.45|330.25|330.4|330.25|0
1643389480000|2022-01-28 17:04:40|330.4|330.3|330.45|330.2|330.45|330.3|330.4|330.2|1
1643389490000|2022-01-28 17:04:50|330.4||330.45||330.45||330.4||0
1643389500000|2022-01-28 17:05:00|330.4||330.45||330.45||330.4||1
1643389510000|2022-01-28 17:05:10|330.4||330.45||330.45||330.4||0
1643389530000|2022-01-28 17:05:30|330.4|330.25|330.45|330.25|330.45|330.25|330.4|330.25|0
1643389540000|2022-01-28 17:05:40||330.3||330.3||330.3||330.3|0
1643389550000|2022-01-28 17:05:50|330.5||330.5||330.5||330.5||0
1643389560000|2022-01-28 17:06:00|330.55|330.35|330.55|330.35|330.55|330.35|330.5|330.35|13
1643389570000|2022-01-28 17:06:10|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|1
1643389580000|2022-01-28 17:06:20|330.55|330.35|330.45|330.3|330.55|330.35|330.45|330.3|8
1643389590000|2022-01-28 17:06:30|330.5|330.25|330.45|330.2|330.5|330.25|330.4|330.2|2
1643389600000|2022-01-28 17:06:40|330.4||330.5||330.5||330.4||0
1643389610000|2022-01-28 17:06:50|330.55|330.25|330.5|330.3|330.55|330.3|330.5|330.25|0
1643389620000|2022-01-28 17:07:00|330.55|330.35|330.55|330.35|330.55|330.35|330.5|330.35|1
1643389630000|2022-01-28 17:07:10|330.6|330.4|330.6|330.45|330.6|330.45|330.6|330.4|1
1643389640000|2022-01-28 17:07:20|330.55|330.4|330.6|330.4|330.6|330.4|330.5|330.35|3
1643389650000|2022-01-28 17:07:30|330.55|330.35|330.55|330.4|330.6|330.4|330.55|330.35|0
1643389660000|2022-01-28 17:07:40|330.5|330.35|330.55|330.35|330.55|330.35|330.5|330.35|1
1643389670000|2022-01-28 17:07:50|330.5|330.3|330.5|330.3|330.5|330.35|330.5|330.3|0
1643389680000|2022-01-28 17:08:00|330.55|330.35|330.5|330.35|330.55|330.35|330.5|330.35|2
1643389690000|2022-01-28 17:08:10|330.55|330.3|330.55|330.35|330.55|330.35|330.5|330.3|1
1643389700000|2022-01-28 17:08:20|330.5|330.4|330.5|330.3|330.55|330.4|330.5|330.3|1
1643389710000|2022-01-28 17:08:30|330.55|330.35|330.5|330.3|330.55|330.35|330.5|330.3|0
1643389720000|2022-01-28 17:08:40|330.55|330.35|330.5|330.3|330.55|330.35|330.5|330.3|0
1643389730000|2022-01-28 17:08:50|330.55|330.35|330.5|330.3|330.55|330.35|330.5|330.3|0
1643389740000|2022-01-28 17:09:00|330.55|330.35|330.6|330.45|330.6|330.45|330.5|330.35|0
1643389750000|2022-01-28 17:09:10||330.4||330.45||330.45||330.4|0
1643389760000|2022-01-28 17:09:20|330.55|330.35|330.6|330.35|330.6|330.4|330.55|330.35|3
1643389770000|2022-01-28 17:09:30|330.55|330.4|330.6|330.45|330.6|330.45|330.55|330.35|0
1643389780000|2022-01-28 17:09:40||330.4||330.4||330.4||330.35|0
1643389790000|2022-01-28 17:09:50|330.65|330.45|330.75|330.55|330.75|330.6|330.65|330.45|15
1643389800000|2022-01-28 17:10:00|330.7|330.5|330.65|330.45|330.7|330.5|330.65|330.45|2
1643389810000|2022-01-28 17:10:10|330.7|330.5|330.7|330.45|330.7|330.5|330.65|330.45|1
1643389820000|2022-01-28 17:10:20|330.65|330.4|330.65|330.45|330.7|330.45|330.6|330.4|4
1643389830000|2022-01-28 17:10:30|330.6|330.5|330.65|330.5|330.65|330.5|330.6|330.45|0
1643389840000|2022-01-28 17:10:40|330.7|330.45|330.7|330.5|330.7|330.5|330.7|330.45|4
1643389850000|2022-01-28 17:10:50|330.75|330.55|330.75|330.5|330.75|330.6|330.7|330.5|5
1643389860000|2022-01-28 17:11:00|330.7||330.7||330.75||330.7||1
1643389870000|2022-01-28 17:11:10|330.75|330.45|330.75|330.55|330.75|330.55|330.7|330.45|0
1643389890000|2022-01-28 17:11:30|330.8|330.6|330.75|330.6|330.8|330.6|330.75|330.6|0
1643389900000|2022-01-28 17:11:40||330.55||330.55||330.6||330.55|3
1643389910000|2022-01-28 17:11:50|330.8|330.6|330.75|330.55|330.8|330.6|330.75|330.55|0
1643389920000|2022-01-28 17:12:00|330.7|330.6|330.8|330.65|330.8|330.65|330.7|330.6|14
1643389930000|2022-01-28 17:12:10|330.85|330.6|330.8|330.65|330.85|330.65|330.8|330.6|28
1643389940000|2022-01-28 17:12:20||330.6||330.65||330.65||330.6|23
1643389950000|2022-01-28 17:12:30|330.85|330.7|330.7|330.55|330.85|330.7|330.7|330.55|12
1643389960000|2022-01-28 17:12:40|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|4
1643389970000|2022-01-28 17:12:50|330.65|330.35|330.6|330.45|330.65|330.45|330.6|330.35|9
1643389980000|2022-01-28 17:13:00|330.55|330.4|330.6|330.4|330.6|330.45|330.55|330.35|15
1643389990000|2022-01-28 17:13:10|330.55|330.45|330.6|330.45|330.6|330.45|330.55|330.45|0
1643390000000|2022-01-28 17:13:20|330.55|330.4|330.55|330.4|330.6|330.4|330.55|330.4|3
1643390010000|2022-01-28 17:13:30|330.6|330.35|330.5|330.3|330.6|330.35|330.5|330.3|0
1643390020000|2022-01-28 17:13:40|330.45|330.35|330.45|330.3|330.5|330.35|330.45|330.3|2
1643390040000|2022-01-28 17:14:00|330.5|330.35|330.55|330.4|330.55|330.4|330.45|330.35|10
1643390050000|2022-01-28 17:14:10|330.5|330.3|330.5|330.3|330.55|330.35|330.5|330.3|3
1643390060000|2022-01-28 17:14:20|330.55|330.35|330.55|330.35|330.55|330.35|330.5|330.3|0
1643390070000|2022-01-28 17:14:30|330.6|330.4|330.6|330.4|330.6|330.45|330.6|330.35|2
1643390080000|2022-01-28 17:14:40|330.65|330.45|330.7|330.5|330.7|330.5|330.65|330.4|13
1643390090000|2022-01-28 17:14:50|330.75|330.45|330.7|330.5|330.75|330.5|330.7|330.45|0
1643390100000|2022-01-28 17:15:00|330.75|330.55|330.75|330.55|330.75|330.55|330.7|330.5|2
1643390110000|2022-01-28 17:15:10|330.7|330.5|330.65|330.5|330.7|330.5|330.65|330.4|4
1643390120000|2022-01-28 17:15:20||330.45||330.4||330.45||330.4|1
1643390130000|2022-01-28 17:15:30||330.45||330.45||330.45||330.4|0
1643390150000|2022-01-28 17:15:50|330.7|330.5|330.75|330.55|330.75|330.55|330.7|330.5|2
1643390160000|2022-01-28 17:16:00|330.7|330.5|330.7|330.5|330.7|330.5|330.65|330.5|1
1643390170000|2022-01-28 17:16:10|330.65|330.55|330.7|330.45|330.7|330.55|330.65|330.45|8
1643390180000|2022-01-28 17:16:20|330.65|330.5|330.7|330.5|330.7|330.5|330.65|330.45|1
1643390190000|2022-01-28 17:16:30|330.65|330.55|330.7|330.5|330.7|330.55|330.65|330.5|2
1643390200000|2022-01-28 17:16:40|330.65|330.45|330.65|330.45|330.7|330.45|330.65|330.45|4
1643390210000|2022-01-28 17:16:50|330.7|330.5|330.7|330.5|330.7|330.55|330.65|330.5|0
1643390220000|2022-01-28 17:17:00|330.65|330.55|330.7|330.55|330.7|330.55|330.65|330.55|1
1643390230000|2022-01-28 17:17:10|330.75|330.5|330.8|330.6|330.8|330.6|330.75|330.5|2
1643390240000|2022-01-28 17:17:20|330.75|330.55|330.8|330.6|330.8|330.6|330.7|330.55|4
1643390250000|2022-01-28 17:17:30||330.65||330.65||330.65||330.65|0
1643390260000|2022-01-28 17:17:40|330.75|330.6|330.75|330.5|330.75|330.6|330.75|330.5|3
1643390270000|2022-01-28 17:17:50|330.8|330.55|330.75|330.5|330.8|330.55|330.75|330.5|0
1643390280000|2022-01-28 17:18:00|330.7|330.55|330.75|330.6|330.8|330.6|330.7|330.5|1
1643390290000|2022-01-28 17:18:10|330.8|330.65|330.8|330.65|330.8|330.65|330.75|330.65|0
1643390300000|2022-01-28 17:18:20||330.6||330.6||330.6||330.6|1
1643390310000|2022-01-28 17:18:30||330.65||330.65||330.65||330.6|0
1643390320000|2022-01-28 17:18:40|330.75|330.6|330.75|330.55|330.75|330.6|330.75|330.55|6
1643390330000|2022-01-28 17:18:50|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|3
1643390340000|2022-01-28 17:19:00|330.75|330.55|330.85|330.65|330.85|330.65|330.75|330.55|8
1643390350000|2022-01-28 17:19:10|330.9||330.9||330.9||330.85||2
1643390360000|2022-01-28 17:19:20|330.95|330.7|330.95|330.8|331|330.8|330.95|330.7|2
1643390370000|2022-01-28 17:19:30|330.9|330.75|330.9|330.75|330.9|330.8|330.9|330.75|5
1643390380000|2022-01-28 17:19:40|330.85|330.65|330.85|330.6|330.85|330.65|330.85|330.6|3
1643390400000|2022-01-28 17:20:00||330.55||330.5||330.55||330.5|2
1643390410000|2022-01-28 17:20:10|330.8|330.45|330.65|330.45|330.8|330.45|330.55|330.35|6
1643390420000|2022-01-28 17:20:20|||||||||2
1643390430000|2022-01-28 17:20:30|330.6|330.5|330.6|330.45|330.65|330.5|330.6|330.4|7
1643390440000|2022-01-28 17:20:40|330.55|330.4|330.55|330.4|330.55|330.4|330.5|330.3|8
1643390450000|2022-01-28 17:20:50|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|1
1643390460000|2022-01-28 17:21:00|330.45|330.3|330.45|330.25|330.45|330.3|330.45|330.25|2
1643390470000|2022-01-28 17:21:10|330.5|330.3|330.5|330.3|330.5|330.3|330.4|330.25|2
1643390480000|2022-01-28 17:21:20|330.55|330.35|330.55|330.3|330.55|330.35|330.55|330.3|1
1643390490000|2022-01-28 17:21:30|330.5|330.35|330.5|330.3|330.5|330.4|330.45|330.25|4
1643390500000|2022-01-28 17:21:40||330.35||330.35||330.35||330.35|0
1643390510000|2022-01-28 17:21:50|330.45|330.25|330.5|330.3|330.5|330.3|330.45|330.25|2
1643390520000|2022-01-28 17:22:00|330.45|330.25|330.45|330.3|330.5|330.3|330.4|330.25|0
1643390530000|2022-01-28 17:22:10|330.4|330.25|330.4|330.2|330.45|330.25|330.4|330.2|4
1643390540000|2022-01-28 17:22:20|330.35|330.15|330.35|330.15|330.4|330.15|330.35|330.15|0
1643390550000|2022-01-28 17:22:30|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|1
1643390560000|2022-01-28 17:22:40||330.15||330.1||330.15||330.1|0
1643390570000|2022-01-28 17:22:50|330.25||330.3||330.3||330.25||3
1643390580000|2022-01-28 17:23:00|330.4|330.15|330.3|330.1|330.4|330.2|330.3|330.1|5
1643390590000|2022-01-28 17:23:10||330.15||330.15||330.15||330.15|0
1643390600000|2022-01-28 17:23:20|330.2|330.1|330.2|330|330.2|330.1|330.2|330|3
1643390610000|2022-01-28 17:23:30|330.3|330.05|330.3|330.05|330.3|330.1|330.25|330.05|4
1643390620000|2022-01-28 17:23:40|330.25|330.1|330.25|330.05|330.3|330.1|330.25|330.05|3
1643390630000|2022-01-28 17:23:50|330.3||330.25||330.3||330.25||0
1643390640000|2022-01-28 17:24:00|330.3|330|330.25|330|330.3|330|330.25|330|0
1643390650000|2022-01-28 17:24:10|330.2|329.95|330.15|329.95|330.2|329.95|330.15|329.95|0
1643390660000|2022-01-28 17:24:20|330.1|329.9|330.2|329.9|330.2|329.9|330.05|329.85|2
1643390670000|2022-01-28 17:24:30|330.25||330.25||330.25||330.25||0
1643390690000|2022-01-28 17:24:50|330.2|329.85|330.15|329.85|330.2|329.9|330.1|329.85|1
1643390700000|2022-01-28 17:25:00|330.2|329.9|330.15|329.9|330.2|329.95|330.1|329.85|3
1643390710000|2022-01-28 17:25:10|330.25|330.1|330.2|330|330.25|330.1|330.15|330|30
1643390720000|2022-01-28 17:25:20|330.25|330.05|330.2|330.05|330.25|330.05|330.2|330.05|0
1643390730000|2022-01-28 17:25:30|330.15|330|330.1|329.95|330.15|330|330.1|329.95|2
1643390740000|2022-01-28 17:25:40|330.15|329.85|330.15|329.95|330.2|330.05|330.1|329.85|6
1643390750000|2022-01-28 17:25:50|330.1|329.85|330.15|329.9|330.2|329.95|330.05|329.85|8
1643390760000|2022-01-28 17:26:00|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.9|0
1643390770000|2022-01-28 17:26:10|330.05|329.9|330.1|329.85|330.1|329.9|330.05|329.85|0
1643390780000|2022-01-28 17:26:20|330.05|329.9|330.05|329.8|330.1|329.95|330.05|329.8|1
1643390790000|2022-01-28 17:26:30|330.1||330.05||330.1||330.05||0
1643390800000|2022-01-28 17:26:40|330.1||330.05||330.1||330.05||0
1643390810000|2022-01-28 17:26:50|330.1||330.1||330.1||330.05||0
1643390830000|2022-01-28 17:27:10|330.15|329.85|330.2|330|330.2|330|330.15|329.85|6
1643390840000|2022-01-28 17:27:20||329.95||330||330||329.95|0
1643390850000|2022-01-28 17:27:30|330.25||330.25||330.25||330.25||2
1643390860000|2022-01-28 17:27:40|330.2|330.05|330.2|330.05|330.2|330.05|330.2|330.05|0
1643390870000|2022-01-28 17:27:50|330.15|330|330.2|329.95|330.2|330|330.15|329.9|5
1643390880000|2022-01-28 17:28:00|330.15|329.9|330.1|329.9|330.2|329.95|330.1|329.9|0
1643390890000|2022-01-28 17:28:10|330.15|329.95|330.1|329.9|330.15|329.95|330.1|329.9|1
1643390900000|2022-01-28 17:28:20|330.15|329.95|330.1|329.85|330.15|329.95|330.1|329.85|2
1643390910000|2022-01-28 17:28:30|330.05|329.9|330|329.85|330.05|329.9|330|329.85|0
1643390920000|2022-01-28 17:28:40|330.1|329.8|330.1|329.9|330.1|329.95|330.1|329.8|4
1643390930000|2022-01-28 17:28:50|330.15|329.95|330.1|329.95|330.2|330|330.1|329.9|4
1643390940000|2022-01-28 17:29:00|330.15|330|330.2|330|330.2|330|330.1|329.95|0
1643390950000|2022-01-28 17:29:10||330.05||330||330.05||330|0
1643390960000|2022-01-28 17:29:20|330.15|330.05|330.2|330.05|330.2|330.05|330.15|330.05|0
1643390970000|2022-01-28 17:29:30|330.25|330.1|330.3|330.1|330.3|330.1|330.25|330.05|5
1643390980000|2022-01-28 17:29:40|330.25|330.05|330.25|330.05|330.3|330.1|330.25|330.05|1
1643390990000|2022-01-28 17:29:50||330||329.95||330||329.95|0
1643391000000|2022-01-28 17:30:00||330||329.95||330||329.95|0
1643391010000|2022-01-28 17:30:10||330||330||330||330|0
1643391030000|2022-01-28 17:30:30||330.05||330.05||330.05||330.05|0
1643391040000|2022-01-28 17:30:40||330||330||330||330|1
1643391050000|2022-01-28 17:30:50|330.2|329.95|330.2|329.95|330.2|329.95|330.15|329.95|1
1643391060000|2022-01-28 17:31:00|330.25|330|330.25|330|330.25|330|330.2|330|0
1643391090000|2022-01-28 17:31:30||329.95||330||330||329.95|0
1643391110000|2022-01-28 17:31:50|||||||||3
1643391120000|2022-01-28 17:32:00||329.95||330||330||329.95|1
1643391160000|2022-01-28 17:32:40||329.95||329.9||329.95||329.9|3
1643391170000|2022-01-28 17:32:50||329.95||329.95||329.95||329.95|0
1643391180000|2022-01-28 17:33:00|330.2|329.9|330|329.8|330.2|329.9|330|329.8|1
1643391190000|2022-01-28 17:33:10|330.1|329.85|330.05|329.85|330.1|329.85|330.05|329.85|8
1643391200000|2022-01-28 17:33:20|330.1|329.9|330.1|329.85|330.15|329.9|330.05|329.85|5
1643391210000|2022-01-28 17:33:30|330.15|329.9|330.15|329.9|330.15|329.95|330.15|329.85|0
1643391220000|2022-01-28 17:33:40|330.1|329.95|330.05|329.85|330.1|329.95|330.05|329.85|3
1643391230000|2022-01-28 17:33:50||329.9||329.85||329.9||329.85|2
1643391240000|2022-01-28 17:34:00|330|329.8|330|329.8|330|329.8|330|329.8|0
1643391250000|2022-01-28 17:34:10|329.95||330||330.05||329.95||4
1643391260000|2022-01-28 17:34:20|330.05|329.75|329.95|329.8|330.05|329.8|329.95|329.75|0
1643391270000|2022-01-28 17:34:30|329.9|329.75|329.9|329.7|329.9|329.75|329.9|329.7|6
1643391280000|2022-01-28 17:34:40|329.95|329.75|329.9|329.75|329.95|329.75|329.9|329.7|3
1643391290000|2022-01-28 17:34:50|330|329.7|329.95|329.8|330|329.8|329.95|329.7|12
1643391300000|2022-01-28 17:35:00|329.9|329.75|329.85|329.7|329.95|329.75|329.85|329.7|7
1643391310000|2022-01-28 17:35:10|329.9|329.65|329.85|329.6|329.9|329.65|329.85|329.6|2
1643391320000|2022-01-28 17:35:20|329.8||329.8||329.9||329.75||0
1643391330000|2022-01-28 17:35:30|329.75||329.85||329.85||329.75||3
1643391340000|2022-01-28 17:35:40|329.8||329.8||329.8||329.8||0
1643391350000|2022-01-28 17:35:50|329.75|329.55|329.75|329.55|329.75|329.55|329.7|329.5|1
1643391360000|2022-01-28 17:36:00|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.55|0
1643391370000|2022-01-28 17:36:10|329.85|329.65|329.8|329.6|329.9|329.75|329.8|329.6|8
1643391380000|2022-01-28 17:36:20|329.85||329.85||329.85||329.75||0
1643391390000|2022-01-28 17:36:30|329.8|329.55|329.8|329.6|329.85|329.6|329.75|329.55|0
1643391400000|2022-01-28 17:36:40|329.85|329.55|329.75|329.55|329.85|329.6|329.7|329.55|0
1643391410000|2022-01-28 17:36:50|329.8|329.6|329.8|329.6|329.8|329.6|329.75|329.55|1
1643391420000|2022-01-28 17:37:00|329.85|329.65|329.85|329.6|329.85|329.65|329.8|329.6|3
1643391430000|2022-01-28 17:37:10|329.9|329.65|329.85|329.7|329.9|329.75|329.85|329.65|5
1643391440000|2022-01-28 17:37:20|329.9|329.65|329.9|329.75|329.9|329.75|329.85|329.65|0
1643391450000|2022-01-28 17:37:30|329.95|329.7|330.05|329.8|330.05|329.9|329.95|329.7|5
1643391460000|2022-01-28 17:37:40|330.1||330.1||330.1||330.1||0
1643391470000|2022-01-28 17:37:50|330.15||330.1||330.15||330.1||1
1643391480000|2022-01-28 17:38:00|330.05||330.05||330.1||330.05||0
1643391490000|2022-01-28 17:38:10|330.1|329.85|330.1|329.9|330.1|329.9|330.05|329.85|1
1643391500000|2022-01-28 17:38:20|330.05|329.8|330.05|329.8|330.05|329.8|330.05|329.8|3
1643391520000|2022-01-28 17:38:40|330.1|329.85|330.1|329.9|330.1|329.9|330.1|329.85|1
1643391530000|2022-01-28 17:38:50|330.05|329.85|330|329.8|330.05|329.85|329.95|329.8|6
1643391540000|2022-01-28 17:39:00|330.05||330||330.05||330||1
1643391550000|2022-01-28 17:39:10|329.95|329.75|329.9|329.75|329.95|329.8|329.9|329.75|0
1643391560000|2022-01-28 17:39:20|329.95||329.95||329.95||329.95||1
1643391570000|2022-01-28 17:39:30|329.9|329.8|329.95|329.8|330|329.8|329.9|329.8|2
1643391580000|2022-01-28 17:39:40|329.9|329.75|329.85|329.65|329.95|329.75|329.85|329.65|7
1643391590000|2022-01-28 17:39:50|329.9|329.7|329.85|329.7|329.9|329.7|329.85|329.7|1
1643391600000|2022-01-28 17:40:00|329.9|329.75|329.9|329.75|329.9|329.75|329.85|329.75|4
1643391610000|2022-01-28 17:40:10|329.95|329.8|329.85|329.7|329.95|329.8|329.85|329.7|5
1643391620000|2022-01-28 17:40:20||329.65||329.65||329.65||329.65|1
1643391630000|2022-01-28 17:40:30|329.9|329.7|329.85|329.6|329.9|329.7|329.85|329.6|6
1643391640000|2022-01-28 17:40:40|329.9|329.65|329.9|329.75|329.95|329.75|329.9|329.65|3
1643391650000|2022-01-28 17:40:50|329.95|329.8|329.95|329.7|329.95|329.8|329.95|329.7|1
1643391660000|2022-01-28 17:41:00|329.9|329.65|329.8|329.65|329.95|329.65|329.8|329.65|4
1643391670000|2022-01-28 17:41:10|329.85|329.7|329.9|329.75|329.9|329.75|329.85|329.7|2
1643391690000|2022-01-28 17:41:30|329.85|329.7|329.85|329.65|329.9|329.7|329.85|329.65|2
1643391720000|2022-01-28 17:42:00||329.7||329.65||329.7||329.65|0
1643391730000|2022-01-28 17:42:10|329.8|329.6|329.8|329.6|329.85|329.6|329.75|329.6|3
1643391740000|2022-01-28 17:42:20|||||||||1
1643391750000|2022-01-28 17:42:30|329.85|329.65|329.9|329.75|329.9|329.75|329.85|329.65|3
1643391760000|2022-01-28 17:42:40|329.85|329.65|329.85|329.65|329.85|329.7|329.85|329.65|2
1643391770000|2022-01-28 17:42:50|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|2
1643391780000|2022-01-28 17:43:00|329.85|329.75|329.9|329.7|329.95|329.8|329.85|329.7|4
1643391790000|2022-01-28 17:43:10|329.95||329.85||329.95||329.85||0
1643391800000|2022-01-28 17:43:20|329.9|329.75|329.9|329.7|329.95|329.75|329.9|329.7|2
1643391810000|2022-01-28 17:43:30||329.75||329.7||329.75||329.7|0
1643391820000|2022-01-28 17:43:40|329.85||329.9||329.9||329.85||0
1643391830000|2022-01-28 17:43:50|329.95|329.75|329.95|329.75|329.95|329.75|329.9|329.7|1
1643391840000|2022-01-28 17:44:00|329.9|329.7|329.95|329.75|329.95|329.75|329.85|329.7|6
1643391850000|2022-01-28 17:44:10|329.9|329.7|329.85|329.65|329.9|329.7|329.85|329.65|6
1643391860000|2022-01-28 17:44:20|329.9|329.7|329.85|329.7|329.95|329.75|329.85|329.7|3
1643391870000|2022-01-28 17:44:30|329.9||329.95||329.95||329.85||0
1643391880000|2022-01-28 17:44:40|329.9|329.75|329.95|329.8|329.95|329.8|329.9|329.7|2
1643391890000|2022-01-28 17:44:50|330.05|329.75|330.05|329.8|330.05|329.8|330.05|329.7|7
1643391900000|2022-01-28 17:45:00|330|329.85|330.2|330|330.2|330|330|329.85|5
1643391910000|2022-01-28 17:45:10|330.15|329.95|330.1|329.95|330.2|330|330.1|329.9|4
1643391920000|2022-01-28 17:45:20|330.15||330.15||330.15||330.1||1
1643391930000|2022-01-28 17:45:30|330.2|329.9|330.05|329.85|330.2|329.9|330.05|329.85|2
1643391940000|2022-01-28 17:45:40|330|329.8|330.05|329.8|330.05|329.8|330|329.8|0
1643391950000|2022-01-28 17:45:50|330||330.05||330.05||330||1
1643391960000|2022-01-28 17:46:00|330||330||330.05||329.95||0
1643391970000|2022-01-28 17:46:10|330.05|329.85|329.9|329.75|330.05|329.85|329.9|329.75|3
1643391980000|2022-01-28 17:46:20|329.95|329.7|329.95|329.75|330|329.75|329.9|329.7|0
1643391990000|2022-01-28 17:46:30|330|329.8|329.95|329.75|330|329.8|329.9|329.75|3
1643392000000|2022-01-28 17:46:40|329.9|329.8|329.95|329.75|329.95|329.8|329.9|329.75|0
1643392010000|2022-01-28 17:46:50|330.05|329.8|330.05|329.85|330.05|329.85|330|329.75|3
1643392020000|2022-01-28 17:47:00|330|329.9|330.05|329.85|330.05|329.9|330|329.85|1
1643392030000|2022-01-28 17:47:10|330|329.8|330|329.8|330.05|329.8|330|329.8|1
1643392040000|2022-01-28 17:47:20|329.95|329.75|329.9|329.75|330|329.75|329.9|329.75|0
1643392050000|2022-01-28 17:47:30|329.95|329.8|330.1|329.9|330.1|329.9|329.95|329.8|12
1643392060000|2022-01-28 17:47:40|330.05|329.95|330.1|329.9|330.1|329.95|330.05|329.9|3
1643392070000|2022-01-28 17:47:50|330.05|329.8|330.1|329.8|330.1|329.8|330.05|329.8|1
1643392080000|2022-01-28 17:48:00|330.05|329.75|329.9|329.7|330.05|329.75|329.9|329.7|1
1643392090000|2022-01-28 17:48:10|329.95|329.75|329.95|329.75|329.95|329.75|329.9|329.75|2
1643392100000|2022-01-28 17:48:20|329.9|329.7|329.95|329.75|329.95|329.8|329.9|329.7|1
1643392110000|2022-01-28 17:48:30|329.9|329.8|329.9|329.75|329.9|329.8|329.9|329.75|0
1643392120000|2022-01-28 17:48:40|329.95|329.7|329.9|329.7|329.95|329.7|329.9|329.7|0
1643392130000|2022-01-28 17:48:50|329.95|329.75|330|329.8|330|329.8|329.95|329.75|4
1643392140000|2022-01-28 17:49:00|329.95|329.85|329.95|329.75|329.95|329.85|329.95|329.75|2
1643392150000|2022-01-28 17:49:10|330|329.8|330|329.8|330|329.8|330|329.8|1
1643392160000|2022-01-28 17:49:20||329.85||329.8||329.85||329.8|1
1643392190000|2022-01-28 17:49:50|329.95|329.75|329.95|329.8|329.95|329.8|329.95|329.75|1
1643392200000|2022-01-28 17:50:00|330|329.75|329.9|329.75|330|329.8|329.9|329.75|6
1643392210000|2022-01-28 17:50:10|329.85|329.7|329.85|329.7|329.85|329.7|329.8|329.65|4
1643392220000|2022-01-28 17:50:20|329.9|329.65|329.85|329.6|329.9|329.7|329.75|329.6|3
1643392230000|2022-01-28 17:50:30|||||||||6
1643392240000|2022-01-28 17:50:40|329.9|329.65|329.9|329.7|329.9|329.7|329.85|329.65|1
1643392250000|2022-01-28 17:50:50|329.85|329.75|329.85|329.7|329.85|329.75|329.85|329.7|6
1643392260000|2022-01-28 17:51:00|329.9|329.75|329.95|329.75|329.95|329.8|329.9|329.75|9
1643392270000|2022-01-28 17:51:10|329.9|329.8|330|329.8|330|329.8|329.9|329.75|2
1643392280000|2022-01-28 17:51:20|329.95|329.75|329.95|329.75|329.95|329.75|329.9|329.7|2
1643392290000|2022-01-28 17:51:30|329.9|329.8|329.95|329.75|329.95|329.8|329.9|329.75|1
1643392300000|2022-01-28 17:51:40|329.9|329.7|329.9|329.7|329.95|329.7|329.85|329.7|0
1643392310000|2022-01-28 17:51:50|329.95|329.75|329.9|329.7|329.95|329.8|329.9|329.7|2
1643392320000|2022-01-28 17:52:00|329.95|329.75|329.9|329.75|329.95|329.75|329.9|329.7|0
1643392330000|2022-01-28 17:52:10||329.7||329.7||329.75||329.7|3
1643392340000|2022-01-28 17:52:20||329.75||329.75||329.75||329.7|0
1643392350000|2022-01-28 17:52:30|329.85|329.7|329.85|329.65|329.85|329.7|329.85|329.65|6
1643392360000|2022-01-28 17:52:40|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|1
1643392370000|2022-01-28 17:52:50||329.65||329.65||329.65||329.65|1
1643392380000|2022-01-28 17:53:00|329.85|329.7|329.85|329.7|329.85|329.7|329.85|329.7|5
1643392390000|2022-01-28 17:53:10||329.65||329.65||329.7||329.65|3
1643392400000|2022-01-28 17:53:20|329.8|329.6|329.75|329.55|329.8|329.6|329.75|329.55|3
1643392410000|2022-01-28 17:53:30|329.8|329.6|329.75|329.6|329.8|329.6|329.75|329.6|4
1643392420000|2022-01-28 17:53:40|329.8|329.65|329.8|329.6|329.8|329.65|329.8|329.55|5
1643392430000|2022-01-28 17:53:50|329.75|329.55|329.7|329.5|329.75|329.6|329.7|329.45|1
1643392440000|2022-01-28 17:54:00|329.75|329.55|329.7|329.5|329.8|329.6|329.7|329.5|1
1643392450000|2022-01-28 17:54:10||329.55||329.45||329.55||329.45|3
1643392460000|2022-01-28 17:54:20||329.5||329.55||329.55||329.5|0
1643392470000|2022-01-28 17:54:30|329.75|329.6|329.75|329.55|329.75|329.6|329.75|329.55|6
1643392480000|2022-01-28 17:54:40|329.7|329.6|329.65|329.5|329.8|329.6|329.65|329.45|6
1643392490000|2022-01-28 17:54:50|329.7|329.45|329.7|329.45|329.75|329.5|329.7|329.45|2
1643392500000|2022-01-28 17:55:00|329.75|329.5|329.65|329.45|329.75|329.5|329.65|329.45|0
1643392510000|2022-01-28 17:55:10|329.7|329.5|329.7|329.5|329.7|329.5|329.65|329.45|0
1643392520000|2022-01-28 17:55:20||329.45||329.5||329.5||329.45|0
1643392530000|2022-01-28 17:55:30|329.65|329.45|329.7|329.5|329.7|329.5|329.65|329.45|0
1643392550000|2022-01-28 17:55:50||329.55||329.55||329.55||329.5|1
1643392560000|2022-01-28 17:56:00|329.75|329.5|329.7|329.45|329.75|329.5|329.7|329.45|2
1643392570000|2022-01-28 17:56:10|329.65|329.5|329.7|329.45|329.7|329.5|329.65|329.45|0
1643392580000|2022-01-28 17:56:20|329.65|329.5|329.7|329.5|329.7|329.5|329.65|329.5|0
1643392590000|2022-01-28 17:56:30|329.8|329.45|329.8|329.6|329.8|329.6|329.8|329.45|3
1643392600000|2022-01-28 17:56:40|329.75|329.5|329.8|329.55|329.8|329.55|329.75|329.5|1
1643392610000|2022-01-28 17:56:50|329.75|329.5|329.75|329.5|329.75|329.5|329.7|329.5|0
1643392620000|2022-01-28 17:57:00|329.7|329.45|329.7|329.45|329.75|329.5|329.65|329.45|1
1643392630000|2022-01-28 17:57:10|329.75|329.5|329.75|329.5|329.75|329.5|329.7|329.45|0
1643392650000|2022-01-28 17:57:30||329.55||329.5||329.55||329.5|0
1643392660000|2022-01-28 17:57:40||329.55||329.5||329.55||329.5|3
1643392670000|2022-01-28 17:57:50|329.85|329.55|329.85|329.6|329.85|329.6|329.85|329.55|3
1643392680000|2022-01-28 17:58:00||329.65||329.65||329.65||329.65|0
1643392690000|2022-01-28 17:58:10|329.8||329.8||329.8||329.8||0
1643392700000|2022-01-28 17:58:20|329.75|329.55|329.8|329.55|329.8|329.6|329.75|329.55|2
1643392710000|2022-01-28 17:58:30|329.75||329.75||329.75||329.75||0
1643392720000|2022-01-28 17:58:40|329.7|329.5|329.75|329.55|329.75|329.55|329.7|329.5|0
1643392730000|2022-01-28 17:58:50|329.8|329.6|329.8|329.6|329.8|329.6|329.75|329.6|1
1643392740000|2022-01-28 17:59:00|329.75|329.55|329.8|329.6|329.8|329.6|329.75|329.55|1
1643392750000|2022-01-28 17:59:10|329.75||329.8||329.8||329.75||0
1643392760000|2022-01-28 17:59:20|329.75|329.55|329.75|329.55|329.75|329.55|329.75|329.55|3
1643392770000|2022-01-28 17:59:30|329.8|329.5|329.7|329.5|329.8|329.55|329.7|329.5|0
1643392780000|2022-01-28 17:59:40|329.75|329.55|329.7|329.5|329.75|329.55|329.7|329.45|1
1643392790000|2022-01-28 17:59:50||329.45||329.5||329.5||329.45|0
1643392800000|2022-01-28 18:00:00|329.65|329.45|329.7|329.55|329.75|329.55|329.65|329.45|1
1643392810000|2022-01-28 18:00:10|329.75|329.5|329.7|329.5|329.75|329.5|329.7|329.5|0
1643392820000|2022-01-28 18:00:20|329.65|329.45|329.7|329.5|329.7|329.55|329.65|329.45|3
1643392830000|2022-01-28 18:00:30|329.65|329.55|329.7|329.55|329.7|329.55|329.65|329.5|1
1643392850000|2022-01-28 18:00:50|329.65|329.45|329.65|329.45|329.65|329.45|329.6|329.45|3
1643392860000|2022-01-28 18:01:00|329.7|329.5|329.7|329.5|329.7|329.55|329.65|329.45|0
1643392870000|2022-01-28 18:01:10|329.65|329.55|329.7|329.5|329.7|329.55|329.65|329.5|5
1643392880000|2022-01-28 18:01:20|329.65|329.55|329.7|329.5|329.7|329.55|329.65|329.45|0
1643392890000|2022-01-28 18:01:30|329.65||329.7||329.7||329.65||0
1643392900000|2022-01-28 18:01:40||329.55||329.55||329.55||329.5|0
1643392910000|2022-01-28 18:01:50|329.75||329.75||329.75||329.75||3
1643392920000|2022-01-28 18:02:00|329.7|329.6|329.75|329.55|329.75|329.6|329.7|329.55|0
1643392930000|2022-01-28 18:02:10|329.85|329.6|329.85|329.65|329.85|329.65|329.85|329.55|3
1643392950000|2022-01-28 18:02:30|329.9|329.7|329.9|329.75|329.95|329.75|329.9|329.65|1
1643392960000|2022-01-28 18:02:40|329.95|329.8|330|329.8|330|329.8|329.9|329.75|4
1643392970000|2022-01-28 18:02:50|330.05|329.85|330.05|329.85|330.05|329.9|330|329.85|12
1643392980000|2022-01-28 18:03:00|330|329.75|329.95|329.75|330|329.8|329.9|329.75|10
1643392990000|2022-01-28 18:03:10|330|329.8|329.9|329.7|330|329.8|329.9|329.7|5
1643393000000|2022-01-28 18:03:20|329.95|329.75|329.95|329.75|329.95|329.75|329.9|329.7|0
1643393010000|2022-01-28 18:03:30|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|1
1643393020000|2022-01-28 18:03:40|329.85|329.6|329.85|329.6|329.85|329.6|329.75|329.6|5
1643393030000|2022-01-28 18:03:50|329.8||329.85||329.85||329.8||0
1643393040000|2022-01-28 18:04:00|329.95|329.65|330|329.75|330|329.8|329.95|329.65|3
1643393050000|2022-01-28 18:04:10|329.95|329.8|330|329.8|330|329.8|329.95|329.8|0
1643393060000|2022-01-28 18:04:20|329.95|329.75|329.9|329.7|329.95|329.75|329.85|329.65|3
1643393070000|2022-01-28 18:04:30|329.85|329.65|329.85|329.65|329.85|329.65|329.85|329.65|0
1643393090000|2022-01-28 18:04:50||329.7||329.7||329.7||329.7|5
1643393100000|2022-01-28 18:05:00|329.8|329.65|329.8|329.6|329.8|329.65|329.75|329.6|4
1643393110000|2022-01-28 18:05:10||329.65||329.65||329.65||329.65|0
1643393120000|2022-01-28 18:05:20|329.85|329.7|329.85|329.65|329.9|329.7|329.85|329.65|5
1643393130000|2022-01-28 18:05:30|329.9||329.9||329.9||329.85||0
1643393140000|2022-01-28 18:05:40|329.85|329.7|329.9|329.7|329.9|329.7|329.85|329.65|0
1643393150000|2022-01-28 18:05:50||329.75||329.7||329.75||329.7|0
1643393160000|2022-01-28 18:06:00|329.85|329.75|329.85|329.65|329.9|329.75|329.85|329.65|4
1643393170000|2022-01-28 18:06:10|329.9||329.85||329.9||329.85||2
1643393180000|2022-01-28 18:06:20|329.9|329.6|329.85|329.65|329.9|329.7|329.85|329.6|2
1643393190000|2022-01-28 18:06:30|329.9|329.7|329.95|329.8|330|329.8|329.9|329.65|6
1643393200000|2022-01-28 18:06:40|330||329.95||330||329.95||0
1643393210000|2022-01-28 18:06:50|330|329.75|329.95|329.7|330|329.75|329.95|329.7|1
1643393220000|2022-01-28 18:07:00|330|329.75|329.95|329.75|330|329.75|329.95|329.7|3
1643393230000|2022-01-28 18:07:10|330|329.8|330|329.8|330|329.8|329.95|329.8|0
1643393240000|2022-01-28 18:07:20|329.95|329.7|329.9|329.7|329.95|329.7|329.9|329.7|2
1643393250000|2022-01-28 18:07:30|330|329.65|329.95|329.75|330|329.75|329.95|329.65|2
1643393260000|2022-01-28 18:07:40|330|329.8|330.1|329.9|330.15|329.95|329.95|329.8|4
1643393270000|2022-01-28 18:07:50|330.05|329.85|330.1|329.9|330.1|329.9|330.05|329.85|1
1643393280000|2022-01-28 18:08:00|330.15|329.95|330.15|329.9|330.15|329.95|330.1|329.9|0
1643393290000|2022-01-28 18:08:10||329.95||329.9||330||329.9|2
1643393300000|2022-01-28 18:08:20||329.95||329.95||329.95||329.9|0
1643393310000|2022-01-28 18:08:30|330.1|329.9|330.1|329.9|330.1|329.95|330.1|329.9|0
1643393320000|2022-01-28 18:08:40|330.15|329.95|330.15|329.95|330.15|330|330.15|329.95|0
1643393330000|2022-01-28 18:08:50|330.1|330|330.15|329.95|330.15|330|330.1|329.85|3
1643393340000|2022-01-28 18:09:00|330.1||330.15||330.15||330.1||1
1643393350000|2022-01-28 18:09:10|330.1|330|330.2|330|330.25|330|330.1|330|3
1643393360000|2022-01-28 18:09:20|330.25|330.05|330.25|330.05|330.25|330.05|330.2|330.05|0
1643393370000|2022-01-28 18:09:30|330.3|330.1|330.35|330.2|330.35|330.2|330.25|330.1|5
1643393380000|2022-01-28 18:09:40|330.4||330.4||330.4||330.4||1
1643393390000|2022-01-28 18:09:50|330.35|330.1|330.3|330.1|330.4|330.15|330.3|330.05|10
1643393400000|2022-01-28 18:10:00|330.35|330.05|330.3|330.1|330.35|330.1|330.25|330.05|1
1643393410000|2022-01-28 18:10:10|330.25|330.05|330.35|330.1|330.35|330.1|330.25|330.05|1
1643393420000|2022-01-28 18:10:20|330.3||330.35||330.35||330.3||0
1643393430000|2022-01-28 18:10:30|330.4|330.15|330.3|330.1|330.4|330.15|330.25|330.1|4
1643393440000|2022-01-28 18:10:40|330.35|330.15|330.35|330.1|330.35|330.15|330.3|330.1|3
1643393450000|2022-01-28 18:10:50|330.3|330.2|330.3|330.1|330.35|330.2|330.3|330.1|1
1643393460000|2022-01-28 18:11:00|330.35|330.05|330.35|330.1|330.35|330.1|330.35|330.05|0
1643393470000|2022-01-28 18:11:10|330.3|330.15|330.4|330.2|330.4|330.2|330.3|330.15|5
1643393480000|2022-01-28 18:11:20||330.15||330.2||330.2||330.15|0
1643393490000|2022-01-28 18:11:30|330.45|330.25|330.45|330.2|330.45|330.3|330.4|330.2|12
1643393500000|2022-01-28 18:11:40|330.4||330.4||330.45||330.4||0
1643393510000|2022-01-28 18:11:50|330.35|330.15|330.35|330.15|330.4|330.15|330.35|330.15|0
1643393520000|2022-01-28 18:12:00|330.3|330.1|330.35|330.15|330.35|330.15|330.3|330.1|1
1643393530000|2022-01-28 18:12:10|330.3|330.1|330.3|330.1|330.3|330.15|330.3|330.1|1
1643393540000|2022-01-28 18:12:20|330.25|330.05|330.35|330.15|330.4|330.2|330.25|330.05|15
1643393550000|2022-01-28 18:12:30|330.4|330.2|330.45|330.25|330.45|330.3|330.4|330.2|5
1643393560000|2022-01-28 18:12:40|330.4|330.3|330.4|330.15|330.4|330.3|330.35|330.15|4
1643393570000|2022-01-28 18:12:50|330.35|330.2|330.4|330.2|330.45|330.2|330.35|330.15|4
1643393580000|2022-01-28 18:13:00|330.45||330.4||330.45||330.4||3
1643393590000|2022-01-28 18:13:10|330.35||330.4||330.4||330.35||2
1643393600000|2022-01-28 18:13:20|330.45||330.5||330.5||330.45||4
1643393610000|2022-01-28 18:13:30|330.55|330.3|330.5|330.3|330.6|330.4|330.5|330.3|16
1643393620000|2022-01-28 18:13:40|330.55|330.4|330.65|330.4|330.65|330.45|330.55|330.4|18
1643393640000|2022-01-28 18:14:00||330.45||330.35||330.45||330.35|1
1643393650000|2022-01-28 18:14:10||330.4||330.35||330.4||330.35|0
1643393660000|2022-01-28 18:14:20|330.7|330.4|330.5|330.3|330.7|330.45|330.5|330.3|15
1643393670000|2022-01-28 18:14:30|330.55|330.35|330.55|330.35|330.55|330.4|330.55|330.3|5
1643393680000|2022-01-28 18:14:40|330.5|330.3|330.55|330.35|330.55|330.4|330.5|330.3|2
1643393690000|2022-01-28 18:14:50|330.5|330.4|330.5|330.35|330.5|330.4|330.5|330.3|4
1643393700000|2022-01-28 18:15:00|330.55|330.4|330.6|330.4|330.6|330.4|330.5|330.3|10
1643393710000|2022-01-28 18:15:10|330.65|330.45|330.65|330.5|330.65|330.5|330.65|330.45|1
1643393720000|2022-01-28 18:15:20||330.45||330.45||330.45||330.4|5
1643393740000|2022-01-28 18:15:40||330.5||330.45||330.5||330.45|0
1643393750000|2022-01-28 18:15:50||330.4||330.45||330.45||330.4|0
1643393760000|2022-01-28 18:16:00||330.4||330.35||330.45||330.35|1
1643393770000|2022-01-28 18:16:10||330.3||330.35||330.35||330.3|0
1643393780000|2022-01-28 18:16:20||330.4||330.35||330.4||330.35|0
1643393790000|2022-01-28 18:16:30||330.4||330.45||330.5||330.4|0
1643393800000|2022-01-28 18:16:40||330.4||330.35||330.4||330.35|3
1643393810000|2022-01-28 18:16:50||330.4||330.35||330.4||330.35|0
1643393820000|2022-01-28 18:17:00||330.4||330.45||330.45||330.4|0
1643393830000|2022-01-28 18:17:10||330.4||330.4||330.45||330.4|0
1643393840000|2022-01-28 18:17:20||330.35||330.35||330.4||330.35|0
1643393850000|2022-01-28 18:17:30||330.3||330.3||330.4||330.3|4
1643393880000|2022-01-28 18:18:00||330.35||330.4||330.4||330.35|0
1643393890000|2022-01-28 18:18:10||330.35||330.35||330.4||330.35|0
1643393900000|2022-01-28 18:18:20||330.3||330.4||330.4||330.3|3
1643393910000|2022-01-28 18:18:30||330.45||330.35||330.45||330.35|1
1643393920000|2022-01-28 18:18:40||330.4||330.35||330.4||330.35|0
1643393940000|2022-01-28 18:19:00||330.4||330.35||330.4||330.35|0
1643393950000|2022-01-28 18:19:10||330.4||330.35||330.4||330.35|3
1643393960000|2022-01-28 18:19:20||330.4||330.3||330.4||330.3|1
1643393970000|2022-01-28 18:19:30||330.4||330.3||330.4||330.3|1
1643394000000|2022-01-28 18:20:00||330.25||330.25||330.25||330.25|3
1643394010000|2022-01-28 18:20:10||330.35||330.3||330.35||330.25|1
1643394020000|2022-01-28 18:20:20||330.25||330.25||330.25||330.25|0
1643394030000|2022-01-28 18:20:30||330.3||330.3||330.3||330.25|0
1643394040000|2022-01-28 18:20:40||330.4||330.35||330.4||330.35|7
1643394050000|2022-01-28 18:20:50||330.4||330.4||330.4||330.4|0
1643394060000|2022-01-28 18:21:00||330.45||330.35||330.45||330.35|2
1643394070000|2022-01-28 18:21:10|330.6|330.45|330.45|330.2|330.6|330.45|330.45|330.2|1
1643394080000|2022-01-28 18:21:20|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|0
1643394090000|2022-01-28 18:21:30|330.45|330.2|330.45|330.2|330.45|330.2|330.45|330.2|2
1643394100000|2022-01-28 18:21:40|330.35|330.15|330.35|330.15|330.35|330.15|330.35|330.15|3
1643394110000|2022-01-28 18:21:50|330.4||330.3||330.4||330.3||2
1643394120000|2022-01-28 18:22:00|330.35|330.1|330.25|330.05|330.35|330.1|330.25|330.05|6
1643394130000|2022-01-28 18:22:10|330.3||330.25||330.3||330.2||0
1643394140000|2022-01-28 18:22:20|330.3||330.25||330.3||330.25||0
1643394150000|2022-01-28 18:22:30|330.3|330|330.15|329.95|330.3|330|330.15|329.95|1
1643394160000|2022-01-28 18:22:40|330.1|329.9|330.2|330|330.2|330|330.05|329.9|15
1643394170000|2022-01-28 18:22:50|330.25||330.25||330.25||330.25||1
1643394180000|2022-01-28 18:23:00|330.2|330.1|330.25|330|330.25|330.1|330.2|330|5
1643394190000|2022-01-28 18:23:10|330.3|330.1|330.2|330|330.3|330.1|330.2|330|2
1643394200000|2022-01-28 18:23:20|330.15|329.95|330.15|329.95|330.15|329.95|330.1|329.95|1
1643394210000|2022-01-28 18:23:30|330.1||330.1||330.1||330.1||0
1643394220000|2022-01-28 18:23:40|330.15|330|330.15|330|330.15|330|330.15|330|2
1643394230000|2022-01-28 18:23:50||329.95||330||330||329.95|1
1643394240000|2022-01-28 18:24:00|330.2||330.2||330.2||330.15||3
1643394250000|2022-01-28 18:24:10|330.25||330.2||330.25||330.15||1
1643394260000|2022-01-28 18:24:20|330.15||330.2||330.2||330.15||0
1643394270000|2022-01-28 18:24:30|330.25|330.05|330.25|330.1|330.25|330.1|330.25|330.05|4
1643394280000|2022-01-28 18:24:40|330.2|330.05|330.25|330|330.25|330.1|330.2|330|1
1643394290000|2022-01-28 18:24:50|330.2||330.2||330.25||330.2||1
1643394300000|2022-01-28 18:25:00|330.25||330.2||330.25||330.2||0
1643394310000|2022-01-28 18:25:10|330.25|330.05|330.25|330.05|330.25|330.1|330.25|330.05|2
1643394320000|2022-01-28 18:25:20|330.2||330.25||330.25||330.2||2
1643394330000|2022-01-28 18:25:30||330.1||330.1||330.1||330.05|0
1643394340000|2022-01-28 18:25:40|330.2|330.05|330.2|330|330.2|330.1|330.2|330|2
1643394360000|2022-01-28 18:26:00|330.25|329.95|330.15|329.95|330.25|329.95|330.15|329.95|4
1643394370000|2022-01-28 18:26:10|330.2|330|330.1|329.9|330.2|330|330.05|329.9|4
1643394380000|2022-01-28 18:26:20|330.05|329.95|330.1|329.95|330.1|329.95|330.05|329.95|0
1643394390000|2022-01-28 18:26:30|330.05|329.9|330.1|329.9|330.1|329.9|330.05|329.9|0
1643394400000|2022-01-28 18:26:40|330.05|329.95|330.1|329.9|330.1|329.95|330.05|329.9|0
1643394410000|2022-01-28 18:26:50|330.05|329.85|330.05|329.8|330.1|329.9|330|329.8|3
1643394420000|2022-01-28 18:27:00|330|329.75|330|329.75|330.05|329.75|329.9|329.75|1
1643394430000|2022-01-28 18:27:10|329.95|329.8|330|329.8|330|329.8|329.95|329.8|1
1643394440000|2022-01-28 18:27:20|329.95|329.75|329.95|329.75|330|329.75|329.9|329.75|3
1643394450000|2022-01-28 18:27:30|330|329.8|330|329.75|330|329.8|329.95|329.75|0
1643394460000|2022-01-28 18:27:40|329.95|329.8|330|329.8|330|329.8|329.95|329.75|0
1643394470000|2022-01-28 18:27:50|329.95|329.75|330.05|329.8|330.05|329.8|329.95|329.75|4
1643394490000|2022-01-28 18:28:10|330.1|329.95|330.1|329.9|330.15|329.95|330.1|329.9|4
1643394500000|2022-01-28 18:28:20|330.15|329.95|330.15|329.9|330.15|329.95|330.1|329.9|0
1643394510000|2022-01-28 18:28:30|330.1|329.95|330.1|329.95|330.15|329.95|330.1|329.95|0
1643394520000|2022-01-28 18:28:40|330.15|330|330.1|329.9|330.15|330|330.1|329.9|1
1643394530000|2022-01-28 18:28:50|330.15|329.95|330.1|329.9|330.15|329.95|330.1|329.9|0
1643394540000|2022-01-28 18:29:00|330.05|329.8|330.1|329.8|330.1|329.8|330.05|329.8|1
1643394550000|2022-01-28 18:29:10|330.15||330.1||330.15||330.1||0
1643394560000|2022-01-28 18:29:20|330.15||330.15||330.15||330.15||0
1643394570000|2022-01-28 18:29:30|330.1||330.1||330.1||330.1||3
1643394580000|2022-01-28 18:29:40||329.85||329.85||329.85||329.85|0
1643394590000|2022-01-28 18:29:50|330.05|329.9|330.15|329.9|330.15|329.9|330.05|329.9|3
1643394600000|2022-01-28 18:30:00|330.2|329.95|330.35|330.2|330.35|330.2|330.2|329.9|8
1643394610000|2022-01-28 18:30:10|330.4|330.25|330.4|330.2|330.4|330.25|330.35|330.2|8
1643394620000|2022-01-28 18:30:20|330.45|330.15|330.4|330.2|330.45|330.2|330.4|330.15|0
1643394630000|2022-01-28 18:30:30|330.35|330.1|330.35|330.15|330.35|330.15|330.35|330.1|5
1643394640000|2022-01-28 18:30:40|330.4|330.2|330.5|330.2|330.5|330.2|330.4|330.2|0
1643394650000|2022-01-28 18:30:50|330.55|330.35|330.65|330.4|330.65|330.45|330.55|330.35|6
1643394660000|2022-01-28 18:31:00||330.45||330.35||330.45||330.35|1
1643394670000|2022-01-28 18:31:10||330.2||330.2||330.2||330.2|0
1643394690000|2022-01-28 18:31:30|330.55||330.45||330.55||330.45||0
1643394700000|2022-01-28 18:31:40||330.25||330.25||330.25||330.25|0
1643394710000|2022-01-28 18:31:50||330.3||330.3||330.3||330.3|0
1643394720000|2022-01-28 18:32:00|330.4|330.25|330.35|330.1|330.45|330.3|330.35|330.1|5
1643394730000|2022-01-28 18:32:10|330.4|330.15|330.35|330.15|330.4|330.15|330.35|330.15|0
1643394740000|2022-01-28 18:32:20|330.4|330.2|330.35|330.2|330.4|330.2|330.35|330.2|0
1643394750000|2022-01-28 18:32:30|330.45|330.25|330.35|330.2|330.45|330.25|330.35|330.2|2
1643394760000|2022-01-28 18:32:40|330.4|330.15|330.3|330.15|330.4|330.15|330.3|330.1|1
1643394770000|2022-01-28 18:32:50||330.1||330.1||330.1||330.1|0
1643394780000|2022-01-28 18:33:00|330.25|330.15|330.4|330.2|330.4|330.25|330.25|330.15|10
1643394790000|2022-01-28 18:33:10||330.15||330.15||330.2||330.15|0
1643394800000|2022-01-28 18:33:20|330.45|330.2|330.45|330.2|330.45|330.2|330.45|330.15|0
1643394810000|2022-01-28 18:33:30||330.25||330.25||330.3||330.25|0
1643394820000|2022-01-28 18:33:40|330.4|330.15|330.45|330.2|330.45|330.2|330.35|330.15|4
1643394830000|2022-01-28 18:33:50|330.4|330.15|330.4|330.15|330.45|330.15|330.4|330.15|0
1643394840000|2022-01-28 18:34:00|330.45|330.2|330.45|330.2|330.45|330.2|330.45|330.15|0
1643394850000|2022-01-28 18:34:10|330.4||330.45||330.45||330.4||0
1643394870000|2022-01-28 18:34:30|330.4||330.4||330.45||330.35||0
1643394880000|2022-01-28 18:34:40|330.45|330.15|330.4|330.2|330.45|330.2|330.35|330.15|3
1643394900000|2022-01-28 18:35:00|330.35|330.25|330.35|330.2|330.4|330.25|330.35|330.2|2
1643394910000|2022-01-28 18:35:10|330.4||330.35||330.4||330.35||0
1643394920000|2022-01-28 18:35:20|330.4||330.35||330.4||330.35||3
1643394930000|2022-01-28 18:35:30|330.45|330.15|330.45|330.3|330.45|330.3|330.45|330.15|7
1643394940000|2022-01-28 18:35:40|330.4|330.2|330.45|330.2|330.45|330.2|330.4|330.2|1
1643394960000|2022-01-28 18:36:00|330.55|330.25|330.55|330.3|330.55|330.3|330.5|330.25|1
1643394970000|2022-01-28 18:36:10|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|0
1643394980000|2022-01-28 18:36:20|330.55|330.4|330.5|330.3|330.55|330.4|330.45|330.25|5
1643394990000|2022-01-28 18:36:30|330.4|330.25|330.4|330.25|330.45|330.25|330.35|330.2|2
1643395000000|2022-01-28 18:36:40|330.45|330.3|330.45|330.3|330.45|330.3|330.4|330.3|5
1643395010000|2022-01-28 18:36:50||330.25||330.2||330.25||330.2|1
1643395020000|2022-01-28 18:37:00|330.4||330.45||330.45||330.4||0
1643395030000|2022-01-28 18:37:10|330.4||330.4||330.4||330.35||3
1643395040000|2022-01-28 18:37:20|330.35|330.15|330.4|330.2|330.4|330.2|330.35|330.15|15
1643395050000|2022-01-28 18:37:30|330.45|330.25|330.4|330.2|330.45|330.3|330.4|330.2|4
1643395060000|2022-01-28 18:37:40|330.45||330.45||330.45||330.45||0
1643395070000|2022-01-28 18:37:50|330.4||330.45||330.45||330.4||0
1643395080000|2022-01-28 18:38:00|330.4|330.25|330.45|330.25|330.45|330.25|330.4|330.25|4
1643395090000|2022-01-28 18:38:10|330.4||330.45||330.45||330.4||0
1643395100000|2022-01-28 18:38:20|330.55|330.3|330.5|330.35|330.55|330.35|330.5|330.3|6
1643395110000|2022-01-28 18:38:30|330.55|330.3|330.55|330.4|330.55|330.4|330.55|330.3|2
1643395120000|2022-01-28 18:38:40||330.35||330.35||330.4||330.35|2
1643395130000|2022-01-28 18:38:50||330.4||330.4||330.4||330.4|0
1643395140000|2022-01-28 18:39:00|330.5|330.35|330.5|330.25|330.55|330.35|330.5|330.25|2
1643395150000|2022-01-28 18:39:10|330.55|330.3|330.5|330.3|330.55|330.35|330.5|330.3|0
1643395160000|2022-01-28 18:39:20|330.55|330.25|330.5|330.25|330.55|330.25|330.45|330.25|0
1643395170000|2022-01-28 18:39:30|330.45||330.45||330.5||330.45||0
1643395180000|2022-01-28 18:39:40|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.25|1
1643395190000|2022-01-28 18:39:50|330.55|330.25|330.5|330.3|330.55|330.3|330.45|330.25|3
1643395200000|2022-01-28 18:40:00|330.45|330.2|330.35|330.2|330.5|330.2|330.35|330.2|1
1643395210000|2022-01-28 18:40:10|330.4||330.4||330.4||330.35||0
1643395220000|2022-01-28 18:40:20|330.45||330.5||330.5||330.45||0
1643395230000|2022-01-28 18:40:30|330.45||330.5||330.5||330.45||0
1643395240000|2022-01-28 18:40:40|330.45||330.45||330.5||330.45||3
1643395250000|2022-01-28 18:40:50|330.4||330.45||330.45||330.4||0
1643395260000|2022-01-28 18:41:00|||||||||1
1643395270000|2022-01-28 18:41:10||330.25||330.25||330.3||330.25|0
1643395280000|2022-01-28 18:41:20||330.3||330.2||330.3||330.2|1
1643395290000|2022-01-28 18:41:30|||||||||2
1643395340000|2022-01-28 18:42:20|||||||||3
1643395360000|2022-01-28 18:42:40|||||||||1
1643395390000|2022-01-28 18:43:10|||||||||3
1643395410000|2022-01-28 18:43:30|||||||||4
1643395420000|2022-01-28 18:43:40||330.1||330.2||330.2||330.1|2
1643395440000|2022-01-28 18:44:00|||||||||1
1643395450000|2022-01-28 18:44:10|330.4||330.45||330.45||330.4||3
1643395500000|2022-01-28 18:45:00|||||||||3
1643395510000|2022-01-28 18:45:10||330.1||330.2||330.2||330.1|2
1643395540000|2022-01-28 18:45:40|||||||||1
1643395550000|2022-01-28 18:45:50||330.15||330.2||330.2||330.15|7
1643395570000|2022-01-28 18:46:10|330.5||330.5||330.5||330.5||5
1643395590000|2022-01-28 18:46:30|330.55|330.25|330.45|330.25|330.55|330.35|330.45|330.25|3
1643395610000|2022-01-28 18:46:50|330.4|330.2|330.4|330.2|330.45|330.2|330.4|330.2|2
1643395620000|2022-01-28 18:47:00|330.35|330.15|330.3|330.1|330.35|330.2|330.3|330.1|4
1643395630000|2022-01-28 18:47:10|330.35|330.15|330.35|330.15|330.4|330.15|330.3|330.15|0
1643395640000|2022-01-28 18:47:20|330.3|330.2|330.4|330.2|330.4|330.25|330.3|330.2|1
1643395650000|2022-01-28 18:47:30|330.35|330.15|330.35|330.15|330.35|330.15|330.3|330.1|3
1643395660000|2022-01-28 18:47:40|330.4|330.2|330.4|330.2|330.4|330.2|330.35|330.2|3
1643395670000|2022-01-28 18:47:50|330.45|330.3|330.45|330.2|330.45|330.3|330.4|330.2|1
1643395690000|2022-01-28 18:48:10|330.5||330.45||330.5||330.45||0
1643395700000|2022-01-28 18:48:20|330.5|330.3|330.55|330.35|330.55|330.35|330.5|330.3|0
1643395720000|2022-01-28 18:48:40|330.5|330.3|330.5|330.3|330.55|330.35|330.5|330.3|2
1643395730000|2022-01-28 18:48:50|330.45||330.5||330.5||330.45||1
1643395740000|2022-01-28 18:49:00|330.45|330.35|330.5|330.3|330.55|330.35|330.45|330.3|1
1643395750000|2022-01-28 18:49:10|330.55|330.35|330.45|330.2|330.55|330.35|330.45|330.2|3
1643395760000|2022-01-28 18:49:20|330.4||330.4||330.4||330.35||1
1643395770000|2022-01-28 18:49:30|330.35|330.15|330.3|330.15|330.4|330.15|330.3|330.15|1
1643395780000|2022-01-28 18:49:40|330.35|330.1|330.4|330.2|330.4|330.2|330.35|330.1|2
1643395790000|2022-01-28 18:49:50|330.35|330.25|330.35|330.15|330.35|330.25|330.35|330.15|1
1643395800000|2022-01-28 18:50:00|330.4|330.2|330.45|330.2|330.45|330.2|330.35|330.2|1
1643395810000|2022-01-28 18:50:10|330.4|330.15|330.4|330.2|330.4|330.2|330.35|330.15|3
1643395820000|2022-01-28 18:50:20||330.15||330.15||330.2||330.15|0
1643395830000|2022-01-28 18:50:30|330.35|330.2|330.35|330.1|330.4|330.2|330.25|330.05|1
1643395840000|2022-01-28 18:50:40|330.4|330.15|330.4|330.15|330.4|330.2|330.35|330.1|0
1643395850000|2022-01-28 18:50:50|330.35|330.2|330.35|330.2|330.4|330.2|330.35|330.15|0
1643395860000|2022-01-28 18:51:00|330.4|330.15|330.3|330.1|330.4|330.15|330.2|330.05|6
1643395870000|2022-01-28 18:51:10||330.05||330.05||330.05||330.05|0
1643395880000|2022-01-28 18:51:20|330.25|330.1|330.3|330.1|330.3|330.1|330.25|330.05|0
1643395890000|2022-01-28 18:51:30|330.25|330.05|330.3|330.1|330.3|330.1|330.25|330.05|1
1643395900000|2022-01-28 18:51:40||330.05||330.1||330.1||330.05|1
1643395910000|2022-01-28 18:51:50|330.35|330.05|330.35|330.15|330.4|330.15|330.3|330.05|5
1643395920000|2022-01-28 18:52:00|330.45|330.2|330.45|330.25|330.45|330.25|330.45|330.2|2
1643395930000|2022-01-28 18:52:10|330.4|330.15|330.35|330.15|330.4|330.2|330.35|330.15|2
1643395940000|2022-01-28 18:52:20|330.4||330.35||330.4||330.35||0
1643395950000|2022-01-28 18:52:30|330.4|330.2|330.45|330.2|330.45|330.2|330.4|330.2|0
1643395960000|2022-01-28 18:52:40|330.4|330.15|330.35|330.15|330.4|330.15|330.35|330.15|0
1643395970000|2022-01-28 18:52:50|330.4||330.35||330.4||330.35||0
1643395980000|2022-01-28 18:53:00|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|1
1643396010000|2022-01-28 18:53:30|330.35|330.15|330.35|330.15|330.35|330.15|330.35|330.15|3
1643396020000|2022-01-28 18:53:40|330.4||330.35||330.4||330.35||0
1643396030000|2022-01-28 18:53:50|330.4|330.2|330.4|330.25|330.4|330.25|330.35|330.15|0
1643396040000|2022-01-28 18:54:00|330.35|330.2|330.45|330.2|330.5|330.25|330.35|330.2|4
1643396050000|2022-01-28 18:54:10|330.5||330.45||330.5||330.45||0
1643396060000|2022-01-28 18:54:20|330.5||330.4||330.5||330.4||0
1643396070000|2022-01-28 18:54:30|330.45||330.4||330.45||330.4||0
1643396080000|2022-01-28 18:54:40|330.45|330.25|330.45|330.25|330.45|330.25|330.4|330.25|1
1643396090000|2022-01-28 18:54:50|330.4|330.2|330.4|330.2|330.45|330.2|330.4|330.2|2
1643396100000|2022-01-28 18:55:00|330.35|330.15|330.4|330.15|330.4|330.2|330.35|330.15|1
1643396110000|2022-01-28 18:55:10|330.35|330.1|330.4|330.15|330.4|330.15|330.35|330.1|0
1643396120000|2022-01-28 18:55:20|330.35|330.1|330.35|330.1|330.35|330.1|330.35|330.1|3
1643396130000|2022-01-28 18:55:30|330.4|330.15|330.35|330.15|330.4|330.15|330.35|330.1|0
1643396140000|2022-01-28 18:55:40|330.4|330.2|330.4|330.2|330.4|330.2|330.35|330.2|0
1643396150000|2022-01-28 18:55:50|330.35|330.15|330.4|330.2|330.4|330.2|330.35|330.15|1
1643396160000|2022-01-28 18:56:00|330.5|330.25|330.5|330.3|330.5|330.3|330.45|330.25|4
1643396170000|2022-01-28 18:56:10|330.45|330.25|330.5|330.3|330.5|330.3|330.45|330.25|0
1643396180000|2022-01-28 18:56:20|330.45|330.25|330.45|330.25|330.45|330.25|330.4|330.25|1
1643396190000|2022-01-28 18:56:30|330.4|330.2|330.45|330.2|330.45|330.2|330.35|330.2|2
1643396210000|2022-01-28 18:56:50|330.4|330.1|330.35|330.1|330.4|330.1|330.25|330.05|3
1643396220000|2022-01-28 18:57:00|330.3|330.05|330.25|330.05|330.35|330.05|330.25|330.05|5
1643396240000|2022-01-28 18:57:20||330.1||330.05||330.1||330.05|1
1643396260000|2022-01-28 18:57:40|330.2||330.25||330.25||330.2||2
1643396270000|2022-01-28 18:57:50|330.3|330.1|330.25|330.1|330.3|330.15|330.25|330.1|3
1643396280000|2022-01-28 18:58:00|330.3|330.15|330.3|330.1|330.3|330.15|330.25|330.1|1
1643396300000|2022-01-28 18:58:20|330.25||330.3||330.3||330.25||0
1643396310000|2022-01-28 18:58:30|330.25|330.15|330.2|330.05|330.25|330.15|330.2|330.05|2
1643396320000|2022-01-28 18:58:40|330.25|330|330.15|329.95|330.25|330|330.1|329.95|5
1643396330000|2022-01-28 18:58:50|330.2|330|330.2|330|330.2|330|330.2|330|1
1643396340000|2022-01-28 18:59:00|330.25||330.25||330.25||330.25||5
1643396350000|2022-01-28 18:59:10|330.3|330.05|330.3|330.1|330.3|330.1|330.3|330.05|2
1643396360000|2022-01-28 18:59:20|330.35|330.15|330.4|330.2|330.4|330.2|330.35|330.1|1
1643396370000|2022-01-28 18:59:30|330.35|330.25|330.3|330.15|330.35|330.25|330.3|330.15|3
1643396380000|2022-01-28 18:59:40|330.35|330.1|330.3|330.1|330.35|330.1|330.3|330.1|0
1643396390000|2022-01-28 18:59:50|330.25|330|330.15|329.95|330.3|330|330.15|329.95|1
1643396400000|2022-01-28 19:00:00|330.2|330|330.3|330|330.3|330|330.15|329.95|0
1643396410000|2022-01-28 19:00:10|330.35|330.35|330.6|330.35|330.6|330.4|330.35|330.25|17
1643396420000|2022-01-28 19:00:20|330.55|330.4|330.55|330.35|330.55|330.4|330.55|330.3|0
1643396430000|2022-01-28 19:00:30|330.5|330.25|330.35|330.15|330.5|330.25|330.35|330.15|2
1643396440000|2022-01-28 19:00:40|330.4|330.2|330.4|330.2|330.4|330.2|330.35|330.15|1
1643396450000|2022-01-28 19:00:50||330.15||330.15||330.2||330.15|0
1643396460000|2022-01-28 19:01:00|330.45|330.2|330.45|330.2|330.5|330.2|330.45|330.2|0
1643396470000|2022-01-28 19:01:10||330.15||330.15||330.2||330.15|0
1643396480000|2022-01-28 19:01:20||330.2||330.15||330.2||330.15|3
1643396490000|2022-01-28 19:01:30||330.2||330.2||330.2||330.15|0
1643396500000|2022-01-28 19:01:40||330.25||330.15||330.25||330.15|2
1643396510000|2022-01-28 19:01:50||330.2||330.15||330.2||330.15|0
1643396520000|2022-01-28 19:02:00||330.2||330.2||330.2||330.15|1
1643396530000|2022-01-28 19:02:10|||||||||3
1643396540000|2022-01-28 19:02:20||330.25||330.15||330.25||330.15|1
1643396550000|2022-01-28 19:02:30||330.2||330.15||330.2||330.15|0
1643396560000|2022-01-28 19:02:40||330.1||330.15||330.15||330.1|0
1643396570000|2022-01-28 19:02:50|330.4|330.1|330.15|329.9|330.4|330.1|330.15|329.9|1
1643396580000|2022-01-28 19:03:00|330.25|329.95|330.2|329.95|330.3|330|330.2|329.95|6
1643396590000|2022-01-28 19:03:10||329.9||329.9||329.9||329.9|0
1643396600000|2022-01-28 19:03:20||329.95||329.95||329.95||329.9|0
1643396620000|2022-01-28 19:03:40||330||330||330||329.95|1
1643396630000|2022-01-28 19:03:50|330.25|330.05|330.3|330.05|330.35|330.15|330.25|330.05|5
1643396640000|2022-01-28 19:04:00|330.25|330|330.25|330|330.25|330|330.25|330|0
1643396650000|2022-01-28 19:04:10|330.2|329.95|330.25|330|330.25|330|330.15|329.95|0
1643396660000|2022-01-28 19:04:20|330.2|329.95|330.2|329.95|330.25|330|330.2|329.95|0
1643396670000|2022-01-28 19:04:30|330.15||330.15||330.15||330.15||0
1643396680000|2022-01-28 19:04:40|330.1|330|330.1|329.9|330.1|330|330.1|329.9|3
1643396690000|2022-01-28 19:04:50|330.05|329.85|330.05|329.85|330.1|329.9|330.05|329.85|0
1643396700000|2022-01-28 19:05:00|330.1|329.8|330|329.8|330.1|329.8|329.95|329.75|3
1643396710000|2022-01-28 19:05:10|329.95|329.75|330.05|329.8|330.05|329.8|329.95|329.75|1
1643396730000|2022-01-28 19:05:30|330|329.75|329.95|329.7|330|329.75|329.95|329.7|3
1643396740000|2022-01-28 19:05:40|330|329.75|330|329.8|330|329.8|329.95|329.75|0
1643396750000|2022-01-28 19:05:50|329.95||330||330||329.95||0
1643396760000|2022-01-28 19:06:00|330.05|329.85|329.95|329.7|330.1|329.9|329.95|329.7|4
1643396770000|2022-01-28 19:06:10|330|329.75|330|329.7|330|329.75|330|329.7|0
1643396780000|2022-01-28 19:06:20||329.75||329.7||329.75||329.7|0
1643396790000|2022-01-28 19:06:30|329.95|329.65|329.85|329.6|329.95|329.65|329.85|329.6|0
1643396800000|2022-01-28 19:06:40|329.8|329.65|329.9|329.65|329.9|329.65|329.8|329.65|3
1643396810000|2022-01-28 19:06:50|329.85||329.85||329.9||329.85||0
1643396820000|2022-01-28 19:07:00|329.8|329.6|329.85|329.6|329.85|329.6|329.8|329.6|0
1643396830000|2022-01-28 19:07:10|329.9|329.65|329.85|329.65|329.9|329.65|329.85|329.65|0
1643396840000|2022-01-28 19:07:20|329.9|329.6|329.75|329.55|329.9|329.6|329.75|329.55|3
1643396850000|2022-01-28 19:07:30|329.7|329.5|329.75|329.5|329.75|329.5|329.65|329.45|3
1643396860000|2022-01-28 19:07:40|329.8|329.55|329.75|329.55|329.8|329.55|329.75|329.55|0
1643396870000|2022-01-28 19:07:50|329.7|329.5|329.7|329.45|329.7|329.5|329.7|329.45|1
1643396880000|2022-01-28 19:08:00|329.75|329.5|329.75|329.5|329.75|329.5|329.7|329.45|0
1643396890000|2022-01-28 19:08:10|329.8|329.55|329.75|329.45|329.8|329.55|329.65|329.45|5
1643396900000|2022-01-28 19:08:20|329.7|329.5|329.7|329.45|329.75|329.5|329.7|329.45|0
1643396910000|2022-01-28 19:08:30|329.75||329.65||329.75||329.65||0
1643396930000|2022-01-28 19:08:50|329.7||329.65||329.7||329.65||0
1643396940000|2022-01-28 19:09:00|329.7|329.5|329.6|329.35|329.7|329.5|329.6|329.35|3
1643396950000|2022-01-28 19:09:10|329.55|329.4|329.6|329.4|329.6|329.4|329.55|329.35|0
1643396960000|2022-01-28 19:09:20|329.65|329.45|329.65|329.45|329.65|329.45|329.65|329.45|0
1643396970000|2022-01-28 19:09:30||329.5||329.4||329.5||329.4|2
1643396980000|2022-01-28 19:09:40|||||||||1
1643396990000|2022-01-28 19:09:50|329.6|329.35|329.6|329.35|329.6|329.35|329.6|329.35|3
1643397000000|2022-01-28 19:10:00||329.4||329.35||329.4||329.35|0
1643397010000|2022-01-28 19:10:10||329.4||329.35||329.4||329.35|0
1643397020000|2022-01-28 19:10:20|329.65|329.4|329.65|329.4|329.65|329.5|329.65|329.35|1
1643397030000|2022-01-28 19:10:30|329.6|329.35|329.6|329.35|329.6|329.4|329.55|329.35|0
1643397040000|2022-01-28 19:10:40|329.55|329.4|329.55|329.4|329.65|329.4|329.55|329.4|3
1643397050000|2022-01-28 19:10:50|329.6|329.35|329.6|329.4|329.6|329.4|329.6|329.35|1
1643397060000|2022-01-28 19:11:00|329.65|329.45|329.6|329.35|329.65|329.45|329.55|329.35|1
1643397070000|2022-01-28 19:11:10|329.55||329.5||329.6||329.5||0
1643397080000|2022-01-28 19:11:20|329.55|329.3|329.45|329.3|329.55|329.35|329.45|329.3|11
1643397090000|2022-01-28 19:11:30|329.5|329.25|329.5|329.3|329.5|329.3|329.5|329.25|1
1643397100000|2022-01-28 19:11:40|329.45|329.25|329.45|329.25|329.5|329.25|329.45|329.25|3
1643397110000|2022-01-28 19:11:50|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.25|0
1643397120000|2022-01-28 19:12:00|329.45|329.35|329.45|329.25|329.5|329.35|329.45|329.25|2
1643397130000|2022-01-28 19:12:10|329.5|329.3|329.5|329.25|329.5|329.3|329.45|329.25|0
1643397140000|2022-01-28 19:12:20|329.45||329.45||329.5||329.45||0
1643397150000|2022-01-28 19:12:30|329.35|329.2|329.45|329.2|329.45|329.2|329.35|329.2|3
1643397160000|2022-01-28 19:12:40|329.4|329.25|329.45|329.3|329.45|329.3|329.4|329.25|1
1643397180000|2022-01-28 19:13:00|329.5|329.35|329.65|329.4|329.65|329.4|329.45|329.3|9
1643397190000|2022-01-28 19:13:10|329.6|329.35|329.55|329.35|329.6|329.35|329.5|329.3|1
1643397200000|2022-01-28 19:13:20|329.5|329.3|329.45|329.3|329.5|329.3|329.45|329.3|1
1643397210000|2022-01-28 19:13:30|329.5|329.25|329.45|329.25|329.5|329.25|329.45|329.25|0
1643397220000|2022-01-28 19:13:40|329.5||329.45||329.5||329.45||0
1643397230000|2022-01-28 19:13:50|329.5|329.3|329.5|329.3|329.5|329.3|329.45|329.25|1
1643397240000|2022-01-28 19:14:00|329.45|329.25|329.5|329.3|329.5|329.35|329.45|329.25|1
1643397250000|2022-01-28 19:14:10|329.45|329.25|329.45|329.2|329.45|329.3|329.45|329.2|3
1643397270000|2022-01-28 19:14:30||329.15||329.15||329.15||329.1|0
1643397280000|2022-01-28 19:14:40||329.1||329.2||329.2||329.1|0
1643397290000|2022-01-28 19:14:50|329.4|329.15|329.3|329.15|329.4|329.15|329.25|329.1|0
1643397300000|2022-01-28 19:15:00|329.35|329.2|329.25|329.1|329.4|329.2|329.25|329.1|6
1643397310000|2022-01-28 19:15:10|329.3||329.3||329.3||329.25||0
1643397320000|2022-01-28 19:15:20|329.25||329.25||329.3||329.25||0
1643397330000|2022-01-28 19:15:30|329.2|329|329.2|329|329.25|329|329.2|329|3
1643397340000|2022-01-28 19:15:40|329.25||329.2||329.25||329.2||1
1643397350000|2022-01-28 19:15:50|329.25||329.2||329.25||329.2||4
1643397360000|2022-01-28 19:16:00|329.15|328.95|329.15|328.9|329.15|329|329.1|328.9|0
1643397370000|2022-01-28 19:16:10|329.1|328.95|329.1|328.85|329.1|328.95|329.05|328.85|0
1643397380000|2022-01-28 19:16:20||328.9||328.85||328.9||328.85|0
1643397390000|2022-01-28 19:16:30|329.15|328.9|329.2|329|329.2|329|329.15|328.85|1
1643397400000|2022-01-28 19:16:40|329.15|328.95|329.15|329|329.2|329|329.15|328.95|0
1643397410000|2022-01-28 19:16:50|329.1|328.9|329.05|328.85|329.1|328.9|329.05|328.85|5
1643397420000|2022-01-28 19:17:00|329.1|328.9|329.15|328.95|329.15|329|329.05|328.9|4
1643397430000|2022-01-28 19:17:10|329.2|329|329.25|329|329.25|329|329.2|329|3
1643397440000|2022-01-28 19:17:20|329.3||329.3||329.3||329.25||2
1643397450000|2022-01-28 19:17:30|329.25||329.25||329.25||329.25||0
1643397470000|2022-01-28 19:17:50|329.2|328.9|329.1|328.9|329.2|328.9|329.1|328.9|1
1643397480000|2022-01-28 19:18:00|329.15|329|329.15|329|329.2|329|329.15|329|5
1643397490000|2022-01-28 19:18:10|329.2|328.95|329.15|328.95|329.2|328.95|329.15|328.95|2
1643397500000|2022-01-28 19:18:20|329.1|328.9|329.1|328.9|329.1|328.95|329.1|328.9|0
1643397510000|2022-01-28 19:18:30|329.05|328.95|329.05|328.85|329.05|328.95|329.05|328.85|3
1643397520000|2022-01-28 19:18:40|329.1|328.9|329.05|328.85|329.1|328.95|329.05|328.85|6
1643397530000|2022-01-28 19:18:50|329.1|328.9|329.1|328.9|329.1|328.95|329.1|328.9|0
1643397540000|2022-01-28 19:19:00|329.05|328.85|329.1|328.85|329.1|328.85|329.05|328.85|0
1643397550000|2022-01-28 19:19:10|329.05||329.05||329.1||329.05||0
1643397560000|2022-01-28 19:19:20||328.8||328.75||328.8||328.75|2
1643397580000|2022-01-28 19:19:40||328.8||328.8||328.8||328.75|0
1643397590000|2022-01-28 19:19:50||328.75||328.8||328.8||328.75|1
1643397600000|2022-01-28 19:20:00||328.75||328.75||328.8||328.75|0
1643397610000|2022-01-28 19:20:10||328.8||328.75||328.8||328.75|3
1643397620000|2022-01-28 19:20:20||328.8||328.75||328.8||328.75|1
1643397630000|2022-01-28 19:20:30||328.7||328.7||328.7||328.7|0
1643397650000|2022-01-28 19:20:50||328.75||328.75||328.8||328.7|0
1643397660000|2022-01-28 19:21:00||328.7||328.65||328.75||328.65|3
1643397700000|2022-01-28 19:21:40|||||||||1
1643397710000|2022-01-28 19:21:50||328.7||328.65||328.75||328.65|3
1643397770000|2022-01-28 19:22:50||328.6||328.6||328.6||328.6|4
1643397790000|2022-01-28 19:23:10||328.55||328.6||328.6||328.55|3
1643397820000|2022-01-28 19:23:40|328.95|328.65|328.9|328.6|328.95|328.65|328.9|328.6|2
1643397830000|2022-01-28 19:23:50|328.85|328.55|328.85|328.55|328.85|328.55|328.85|328.55|0
1643397840000|2022-01-28 19:24:00||328.6||328.6||328.6||328.6|0
1643397870000|2022-01-28 19:24:30||328.55||328.45||328.55||328.45|3
1643397880000|2022-01-28 19:24:40|||||||||1
1643397900000|2022-01-28 19:25:00||328.5||328.5||328.5||328.5|0
1643397910000|2022-01-28 19:25:10||328.45||328.5||328.55||328.45|0
1643397920000|2022-01-28 19:25:20|328.8|328.4|328.65|328.35|328.8|328.4|328.65|328.35|5
1643397940000|2022-01-28 19:25:40||328.4||328.4||328.4||328.4|0
1643397950000|2022-01-28 19:25:50|||||||||1
1643397960000|2022-01-28 19:26:00||328.45||328.45||328.45||328.45|3
1643397980000|2022-01-28 19:26:20|328.7|328.55|328.7|328.45|328.7|328.55|328.7|328.45|16
1643397990000|2022-01-28 19:26:30|328.65|328.4|328.6|328.4|328.65|328.4|328.6|328.4|0
1643398000000|2022-01-28 19:26:40|328.65||328.65||328.65||328.65||1
1643398010000|2022-01-28 19:26:50|328.7||328.7||328.7||328.7||1
1643398020000|2022-01-28 19:27:00|328.75|328.5|328.75|328.55|328.75|328.55|328.75|328.5|4
1643398030000|2022-01-28 19:27:10|328.7|328.6|328.75|328.5|328.75|328.6|328.7|328.5|2
1643398040000|2022-01-28 19:27:20|328.7||328.7||328.7||328.65||0
1643398050000|2022-01-28 19:27:30|328.65|328.4|328.7|328.4|328.7|328.4|328.65|328.4|0
1643398060000|2022-01-28 19:27:40|328.75|328.5|328.75|328.55|328.75|328.55|328.7|328.5|1
1643398070000|2022-01-28 19:27:50|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1643398080000|2022-01-28 19:28:00|328.65|328.45|328.65|328.5|328.65|328.5|328.65|328.45|8
1643398090000|2022-01-28 19:28:10|328.7||328.7||328.7||328.7||2
1643398100000|2022-01-28 19:28:20|328.75|328.55|328.75|328.55|328.75|328.55|328.7|328.5|5
1643398110000|2022-01-28 19:28:30||328.6||328.55||328.6||328.55|0
1643398120000|2022-01-28 19:28:40|328.7|328.6|328.75|328.5|328.75|328.6|328.7|328.5|3
1643398130000|2022-01-28 19:28:50|328.7|328.55|328.7|328.5|328.7|328.55|328.7|328.45|4
1643398140000|2022-01-28 19:29:00|328.65|328.45|328.6|328.45|328.65|328.5|328.6|328.45|1
1643398150000|2022-01-28 19:29:10|328.7|328.5|328.7|328.45|328.7|328.5|328.7|328.45|3
1643398160000|2022-01-28 19:29:20||328.5||328.45||328.5||328.45|0
1643398170000|2022-01-28 19:29:30|328.65|328.5|328.65|328.45|328.7|328.5|328.65|328.45|0
1643398180000|2022-01-28 19:29:40|328.7|328.5|328.6|328.45|328.7|328.5|328.6|328.45|4
1643398190000|2022-01-28 19:29:50|328.65|328.5|328.6|328.4|328.65|328.5|328.6|328.4|2
1643398200000|2022-01-28 19:30:00|328.65|328.35|328.55|328.35|328.65|328.35|328.5|328.35|3
1643398210000|2022-01-28 19:30:10|328.5|328.25|328.45|328.25|328.55|328.3|328.45|328.25|4
1643398220000|2022-01-28 19:30:20|328.4|328.3|328.5|328.3|328.5|328.35|328.4|328.25|6
1643398230000|2022-01-28 19:30:30|328.55|328.35|328.4|328.25|328.55|328.35|328.4|328.25|3
1643398240000|2022-01-28 19:30:40|328.45|328.3|328.55|328.4|328.55|328.4|328.45|328.25|10
1643398250000|2022-01-28 19:30:50|328.6|328.35|328.6|328.4|328.65|328.45|328.6|328.35|4
1643398260000|2022-01-28 19:31:00|328.65||328.65||328.65||328.65||3
1643398270000|2022-01-28 19:31:10|328.7|328.5|328.75|328.55|328.75|328.55|328.7|328.5|0
1643398280000|2022-01-28 19:31:20|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.45|2
1643398290000|2022-01-28 19:31:30|328.65|328.45|328.65|328.45|328.7|328.5|328.6|328.45|1
1643398300000|2022-01-28 19:31:40|328.7|328.5|328.65|328.5|328.7|328.5|328.65|328.45|1
1643398310000|2022-01-28 19:31:50|328.7|328.55|328.7|328.55|328.7|328.55|328.7|328.5|1
1643398320000|2022-01-28 19:32:00|328.8|328.6|328.7|328.5|328.8|328.6|328.7|328.5|23
1643398330000|2022-01-28 19:32:10|328.65||328.65||328.65||328.65||0
1643398340000|2022-01-28 19:32:20|328.7|328.55|328.8|328.6|328.8|328.6|328.7|328.55|10
1643398350000|2022-01-28 19:32:30|328.85|328.65|328.85|328.7|328.85|328.7|328.85|328.65|7
1643398370000|2022-01-28 19:32:50|328.8|328.65|328.8|328.6|328.8|328.65|328.8|328.6|11
1643398410000|2022-01-28 19:33:30||328.55||328.55||328.55||328.5|3
1643398420000|2022-01-28 19:33:40|||||||||1
1643398440000|2022-01-28 19:34:00||328.6||328.55||328.6||328.5|3
1643398450000|2022-01-28 19:34:10||328.5||328.55||328.55||328.5|1
1643398460000|2022-01-28 19:34:20||328.5||328.6||328.6||328.5|0
1643398470000|2022-01-28 19:34:30||328.55||328.55||328.65||328.55|1
1643398480000|2022-01-28 19:34:40||328.5||328.55||328.55||328.5|0
1643398490000|2022-01-28 19:34:50||328.6||328.5||328.6||328.5|4
1643398500000|2022-01-28 19:35:00||328.55||328.55||328.6||328.55|0
1643398510000|2022-01-28 19:35:10||328.6||328.55||328.6||328.5|0
1643398520000|2022-01-28 19:35:20||328.6||328.55||328.6||328.55|0
1643398530000|2022-01-28 19:35:30||328.5||328.5||328.5||328.5|0
1643398540000|2022-01-28 19:35:40||328.55||328.5||328.55||328.5|4
1643398550000|2022-01-28 19:35:50||328.55||328.5||328.55||328.5|0
1643398560000|2022-01-28 19:36:00||328.55||328.55||328.55||328.5|0
1643398570000|2022-01-28 19:36:10|328.75|328.5|328.75|328.5|328.75|328.5|328.75|328.5|0
1643398580000|2022-01-28 19:36:20|328.7|328.55|328.75|328.5|328.75|328.55|328.7|328.5|0
1643398590000|2022-01-28 19:36:30||328.55||328.6||328.6||328.5|3
1643398600000|2022-01-28 19:36:40|328.8|328.65|328.8|328.65|328.8|328.65|328.8|328.65|8
1643398610000|2022-01-28 19:36:50|328.85|328.7|328.8|328.65|328.9|328.7|328.8|328.65|11
1643398620000|2022-01-28 19:37:00|328.85|328.7|328.75|328.6|328.85|328.7|328.75|328.6|4
1643398630000|2022-01-28 19:37:10|328.7|328.55|328.75|328.55|328.8|328.6|328.7|328.5|9
1643398640000|2022-01-28 19:37:20|328.8|328.6|328.7|328.5|328.8|328.6|328.7|328.5|1
1643398650000|2022-01-28 19:37:30|328.75||328.7||328.75||328.7||0
1643398660000|2022-01-28 19:37:40|328.65|328.55|328.75|328.55|328.75|328.55|328.65|328.5|1
1643398670000|2022-01-28 19:37:50|328.7|328.5|328.75|328.5|328.75|328.55|328.7|328.5|1
1643398680000|2022-01-28 19:38:00|328.7|328.55|328.7|328.55|328.75|328.6|328.7|328.45|1
1643398690000|2022-01-28 19:38:10|328.75|328.5|328.7|328.5|328.75|328.5|328.7|328.5|3
1643398700000|2022-01-28 19:38:20|328.65|328.45|328.7|328.5|328.7|328.55|328.65|328.45|4
1643398710000|2022-01-28 19:38:30|328.65|328.55|328.7|328.5|328.7|328.55|328.65|328.5|0
1643398720000|2022-01-28 19:38:40||328.55||328.5||328.55||328.5|0
1643398730000|2022-01-28 19:38:50|328.65|328.55|328.65|328.45|328.7|328.55|328.6|328.45|1
1643398740000|2022-01-28 19:39:00|328.7|328.5|328.65|328.5|328.7|328.5|328.65|328.45|1
1643398750000|2022-01-28 19:39:10|328.7|328.45|328.65|328.4|328.7|328.45|328.65|328.4|2
1643398760000|2022-01-28 19:39:20|328.7|328.45|328.75|328.55|328.75|328.55|328.7|328.45|6
1643398770000|2022-01-28 19:39:30|328.7|328.5|328.6|328.45|328.75|328.55|328.6|328.45|1
1643398780000|2022-01-28 19:39:40|328.65|328.6|328.65|328.4|328.75|328.6|328.6|328.4|31
1643398790000|2022-01-28 19:39:50|328.8|328.45|328.8|328.6|328.8|328.6|328.8|328.45|3
1643398800000|2022-01-28 19:40:00|328.85|328.75|329.1|328.85|329.1|328.9|328.85|328.75|19
1643398810000|2022-01-28 19:40:10|329.15|328.9|329.2|328.95|329.2|329|329.15|328.9|3
1643398820000|2022-01-28 19:40:20||329||328.95||329||328.9|0
1643398830000|2022-01-28 19:40:30||328.9||328.95||328.95||328.9|1
1643398840000|2022-01-28 19:40:40||328.9||328.9||328.95||328.9|0
1643398850000|2022-01-28 19:40:50||328.95||328.95||329||328.95|1
1643398860000|2022-01-28 19:41:00|329.25|329.1|329.35|329.1|329.4|329.2|329.25|329.1|34
1643398870000|2022-01-28 19:41:10|329.3|329.15|329.3|329.1|329.3|329.15|329.25|329.1|8
1643398880000|2022-01-28 19:41:20|329.35|329.15|329.25|329.1|329.35|329.15|329.25|329.05|10
1643398890000|2022-01-28 19:41:30|329.3|329.15|329.35|329.15|329.35|329.2|329.3|329.1|3
1643398900000|2022-01-28 19:41:40|329.4|329.2|329.35|329.15|329.4|329.2|329.3|329.1|1
1643398910000|2022-01-28 19:41:50|329.3|329.1|329.35|329.15|329.35|329.15|329.3|329.1|0
1643398920000|2022-01-28 19:42:00|329.45|329.1|329.45|329.3|329.45|329.3|329.45|329.1|5
1643398930000|2022-01-28 19:42:10|329.5|329.25|329.55|329.4|329.55|329.4|329.5|329.25|1
1643398940000|2022-01-28 19:42:20|329.65|329.35|329.65|329.4|329.65|329.5|329.65|329.35|4
1643398950000|2022-01-28 19:42:30|329.6|329.45|329.6|329.35|329.6|329.45|329.55|329.35|2
1643398960000|2022-01-28 19:42:40|329.65|329.4|329.6|329.4|329.65|329.45|329.6|329.35|3
1643398970000|2022-01-28 19:42:50|329.55|329.35|329.55|329.35|329.6|329.4|329.5|329.35|1
1643398980000|2022-01-28 19:43:00|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.35|3
1643398990000|2022-01-28 19:43:10|329.55|329.3|329.5|329.3|329.6|329.3|329.45|329.25|1
1643399000000|2022-01-28 19:43:20|329.45|329.25|329.4|329.15|329.45|329.3|329.4|329.15|4
1643399010000|2022-01-28 19:43:30|329.45|329.2|329.45|329.2|329.45|329.2|329.45|329.2|4
1643399020000|2022-01-28 19:43:40|329.5||329.5||329.5||329.5||3
1643399030000|2022-01-28 19:43:50|329.55||329.55||329.55||329.55||1
1643399050000|2022-01-28 19:44:10|329.65||329.6||329.65||329.6||2
1643399060000|2022-01-28 19:44:20|329.55||329.55||329.55||329.55||0
1643399070000|2022-01-28 19:44:30|329.6||329.6||329.6||329.6||2
1643399080000|2022-01-28 19:44:40|||||||||1
1643399090000|2022-01-28 19:44:50|329.55||329.55||329.55||329.55||2
1643399100000|2022-01-28 19:45:00|329.6|329.25|329.75|329.4|329.75|329.4|329.6|329.25|1
1643399110000|2022-01-28 19:45:10|329.7||329.7||329.75||329.7||2
1643399120000|2022-01-28 19:45:20|329.65||329.65||329.65||329.65||0
1643399130000|2022-01-28 19:45:30|329.7||329.65||329.7||329.65||2
1643399140000|2022-01-28 19:45:40|||||||||1
1643399150000|2022-01-28 19:45:50|329.7||329.7||329.7||329.7||1
1643399160000|2022-01-28 19:46:00|329.75|329.35|329.65|329.4|329.75|329.4|329.65|329.35|4
1643399170000|2022-01-28 19:46:10|329.7|329.45|329.7|329.5|329.7|329.5|329.7|329.45|0
1643399190000|2022-01-28 19:46:30|329.65|329.45|329.65|329.35|329.65|329.45|329.65|329.35|1
1643399200000|2022-01-28 19:46:40||329.4||329.4||329.4||329.4|0
1643399210000|2022-01-28 19:46:50||329.35||329.4||329.4||329.35|4
1643399220000|2022-01-28 19:47:00||329.45||329.45||329.5||329.45|0
1643399230000|2022-01-28 19:47:10|329.6||329.6||329.6||329.6||3
1643399240000|2022-01-28 19:47:20||329.4||329.45||329.45||329.35|2
1643399250000|2022-01-28 19:47:30||329.4||329.4||329.45||329.4|0
1643399260000|2022-01-28 19:47:40|329.65|329.45|329.7|329.55|329.7|329.55|329.65|329.45|6
1643399270000|2022-01-28 19:47:50|329.75|329.6|329.75|329.6|329.75|329.6|329.75|329.6|3
1643399280000|2022-01-28 19:48:00|329.7|329.55|329.8|329.65|329.8|329.65|329.7|329.55|7
1643399290000|2022-01-28 19:48:10|329.85|329.7|329.95|329.75|330|329.8|329.85|329.7|4
1643399300000|2022-01-28 19:48:20|329.9|329.7|329.85|329.6|329.9|329.7|329.8|329.6|0
1643399310000|2022-01-28 19:48:30|329.8|329.55|329.8|329.55|329.85|329.55|329.75|329.55|1
1643399320000|2022-01-28 19:48:40|329.75|329.6|329.7|329.55|329.75|329.6|329.7|329.5|9
1643399330000|2022-01-28 19:48:50|329.75|329.6|329.9|329.6|329.9|329.6|329.75|329.6|8
1643399360000|2022-01-28 19:49:20|330|329.7|329.95|329.75|330|329.8|329.95|329.7|3
1643399370000|2022-01-28 19:49:30|329.9|329.8|329.9|329.6|329.9|329.8|329.9|329.6|4
1643399390000|2022-01-28 19:49:50|329.95||329.9||329.95||329.9||1
1643399400000|2022-01-28 19:50:00|329.95|329.65|329.95|329.7|329.95|329.75|329.95|329.65|2
1643399410000|2022-01-28 19:50:10|329.9|329.8|329.95|329.75|329.95|329.8|329.9|329.7|9
1643399420000|2022-01-28 19:50:20|329.9|329.7|329.85|329.6|329.9|329.7|329.85|329.6|3
1643399440000|2022-01-28 19:50:40|329.9|329.65|329.95|329.7|329.95|329.75|329.9|329.65|3
1643399450000|2022-01-28 19:50:50|329.9|329.8|329.9|329.65|329.9|329.8|329.9|329.65|3
1643399460000|2022-01-28 19:51:00|329.95|329.7|329.9|329.7|329.95|329.8|329.9|329.7|4
1643399470000|2022-01-28 19:51:10|329.85|329.75|329.85|329.65|329.85|329.75|329.85|329.65|3
1643399480000|2022-01-28 19:51:20|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|1
1643399490000|2022-01-28 19:51:30|||||||||1
1643399500000|2022-01-28 19:51:40|329.85|329.75|329.9|329.7|329.9|329.75|329.85|329.65|1
1643399510000|2022-01-28 19:51:50||329.75||329.75||329.75||329.7|0
1643399520000|2022-01-28 19:52:00|330|329.7|329.9|329.75|330|329.75|329.9|329.7|3
1643399530000|2022-01-28 19:52:10|329.85|329.7|329.85|329.7|329.85|329.7|329.85|329.7|2
1643399540000|2022-01-28 19:52:20|329.95|329.65|329.95|329.7|329.95|329.75|329.9|329.65|3
1643399550000|2022-01-28 19:52:30|329.9|329.75|329.95|329.75|329.95|329.75|329.9|329.7|0
1643399560000|2022-01-28 19:52:40|329.9|329.8|329.95|329.8|329.95|329.8|329.9|329.75|0
1643399570000|2022-01-28 19:52:50|330.05||330||330.05||330||3
1643399580000|2022-01-28 19:53:00|329.95|329.75|329.95|329.75|330|329.8|329.9|329.75|1
1643399590000|2022-01-28 19:53:10|330|329.8|330.05|329.8|330.05|329.8|329.95|329.8|0
1643399600000|2022-01-28 19:53:20|330|329.75|330|329.8|330|329.8|329.95|329.75|2
1643399610000|2022-01-28 19:53:30|329.95|329.75|330|329.85|330|329.85|329.95|329.75|0
1643399620000|2022-01-28 19:53:40|329.95|329.8|329.85|329.65|330|329.8|329.85|329.65|5
1643399630000|2022-01-28 19:53:50|329.9|329.7|329.9|329.7|329.9|329.7|329.85|329.7|0
1643399640000|2022-01-28 19:54:00|329.85|329.75|329.85|329.6|329.9|329.75|329.85|329.6|1
1643399650000|2022-01-28 19:54:10|329.8|329.55|329.75|329.55|329.85|329.55|329.7|329.55|0
1643399660000|2022-01-28 19:54:20|329.8|329.6|329.85|329.6|329.85|329.6|329.75|329.6|0
1643399670000|2022-01-28 19:54:30|329.9||329.85||329.9||329.8||4
1643399680000|2022-01-28 19:54:40|329.8|329.65|329.85|329.65|329.85|329.65|329.8|329.65|0
1643399690000|2022-01-28 19:54:50||329.7||329.7||329.7||329.65|0
1643399700000|2022-01-28 19:55:00|329.8|329.65|329.85|329.6|329.85|329.65|329.8|329.6|2
1643399710000|2022-01-28 19:55:10|329.95|329.65|330.1|329.9|330.1|329.9|329.95|329.65|3
1643399720000|2022-01-28 19:55:20|330.05|329.95|330.05|329.8|330.15|329.95|330.05|329.8|2
1643399730000|2022-01-28 19:55:30|330|329.85|330.15|330|330.2|330.05|330|329.85|5
1643399740000|2022-01-28 19:55:40|330.2|329.95|330.15|329.95|330.2|329.95|330.1|329.95|1
1643399750000|2022-01-28 19:55:50|330.1|329.9|330.2|330|330.2|330|330.1|329.9|1
1643399760000|2022-01-28 19:56:00|330.25|329.95|330.25|330|330.25|330|330.25|329.95|0
1643399770000|2022-01-28 19:56:10|330.2|329.95|330.2|329.95|330.2|329.95|330.15|329.95|0
1643399780000|2022-01-28 19:56:20|330.15|330|330.1|329.95|330.2|330|330.1|329.95|0
1643399790000|2022-01-28 19:56:30|330.15|329.9|330.1|329.9|330.15|329.9|330.1|329.9|1
1643399800000|2022-01-28 19:56:40|330.15|329.95|330.15|329.95|330.2|330|330.15|329.95|1
1643399810000|2022-01-28 19:56:50|330.1|329.9|330.1|329.9|330.15|329.9|330.1|329.9|0
1643399820000|2022-01-28 19:57:00|330.15|329.95|330.15|329.95|330.15|329.95|330.1|329.95|0
1643399830000|2022-01-28 19:57:10|330.2|330|330.05|329.8|330.2|330|330.05|329.8|11
1643399840000|2022-01-28 19:57:20||329.85||329.85||329.85||329.85|0
1643399850000|2022-01-28 19:57:30|330.1|329.9|330.05|329.85|330.1|329.9|330.05|329.85|3
1643399860000|2022-01-28 19:57:40||329.9||329.85||329.9||329.85|1
1643399870000|2022-01-28 19:57:50|330.15|329.9|330.15|329.95|330.15|329.95|330.15|329.9|2
1643399880000|2022-01-28 19:58:00|330.05|329.9|330.1|329.9|330.15|329.95|330.05|329.9|6
1643399890000|2022-01-28 19:58:10||329.95||329.9||329.95||329.9|2
1643399900000|2022-01-28 19:58:20|330.15|329.95|330.15|329.95|330.15|330|330.15|329.9|2
1643399910000|2022-01-28 19:58:30||330||329.95||330||329.95|0
1643399920000|2022-01-28 19:58:40|330.1|329.9|330.1|329.9|330.15|329.95|330.1|329.9|0
1643399930000|2022-01-28 19:58:50|330.15|329.95|330.1|329.95|330.15|330|330.1|329.9|6
1643399940000|2022-01-28 19:59:00|330.15|329.9|330.15|330|330.15|330|330.15|329.9|3
1643399950000|2022-01-28 19:59:10|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.9|3
1643399960000|2022-01-28 19:59:20|330.15|330|330.3|330.1|330.3|330.1|330.15|330|8
1643399970000|2022-01-28 19:59:30|330.25|330.15|330.25|330|330.3|330.15|330.25|330|3
1643399980000|2022-01-28 19:59:40|330.2||330.25||330.25||330.2||0
1643399990000|2022-01-28 19:59:50|330.2|330.05|330.2|330.05|330.2|330.05|330.2|330.05|0
1643400000000|2022-01-28 20:00:00|330.25|330|330.25|330|330.25|330|330.25|330|3
1643400010000|2022-01-28 20:00:10||330.05||330.1||330.1||330.05|0
1643400020000|2022-01-28 20:00:20|330.35|330.15|330.4|330.25|330.4|330.25|330.35|330.15|6
1643400030000|2022-01-28 20:00:30|330.45|330.3|330.45|330.25|330.45|330.3|330.45|330.25|3
1643400040000|2022-01-28 20:00:40|330.35|330.3|330.4|330.15|330.4|330.3|330.3|330.1|8
1643400050000|2022-01-28 20:00:50|330.35||330.3||330.35||330.3||0
1643400060000|2022-01-28 20:01:00|330.25|330.1|330.35|330.15|330.35|330.15|330.25|330.05|7
1643400070000|2022-01-28 20:01:10|330.3|330.1|330.3|330.15|330.35|330.15|330.25|330.05|0
1643400080000|2022-01-28 20:01:20|330.35|330.1|330.35|330.1|330.35|330.1|330.3|330.1|2
1643400090000|2022-01-28 20:01:30|330.3|330.05|330.3|330.05|330.3|330.05|330.25|330.05|3
1643400100000|2022-01-28 20:01:40|330.25|330|330.15|329.95|330.3|330|330.15|329.95|1
1643400110000|2022-01-28 20:01:50|330.2|330|330.25|330|330.25|330.1|330.15|330|2
1643400120000|2022-01-28 20:02:00|330.2|329.95|330.2|329.95|330.25|329.95|330.15|329.95|1
1643400130000|2022-01-28 20:02:10|330.15|330|330.15|330|330.2|330.05|330.15|329.95|1
1643400140000|2022-01-28 20:02:20|330.2|329.95|330.15|329.95|330.25|329.95|330.05|329.9|3
1643400150000|2022-01-28 20:02:30|330.1|329.9|330.15|329.95|330.15|330|330.05|329.9|3
1643400160000|2022-01-28 20:02:40||330||330||330||330|0
1643400180000|2022-01-28 20:03:00|330.2||330.25||330.25||330.2||3
1643400190000|2022-01-28 20:03:10|330.3||330.3||330.3||330.25||0
1643400200000|2022-01-28 20:03:20|330.35|330.15|330.4|330.15|330.4|330.15|330.3|330.15|4
1643400210000|2022-01-28 20:03:30|330.35||330.35||330.4||330.35||1
1643400220000|2022-01-28 20:03:40|330.3|330.1|330.3|330.1|330.3|330.1|330.25|330.1|1
1643400230000|2022-01-28 20:03:50|330.35|330.15|330.35|330.15|330.35|330.15|330.3|330.1|1
1643400240000|2022-01-28 20:04:00|330.3|330.1|330.4|330.2|330.4|330.2|330.3|330.1|4
1643400250000|2022-01-28 20:04:10|330.35|330.15|330.35|330.15|330.4|330.2|330.35|330.15|0
1643400260000|2022-01-28 20:04:20|330.4||330.4||330.4||330.35||0
1643400270000|2022-01-28 20:04:30|330.35||330.35||330.4||330.35||0
1643400280000|2022-01-28 20:04:40|330.4||330.4||330.4||330.4||0
1643400290000|2022-01-28 20:04:50|330.35|330.2|330.3|330.1|330.4|330.2|330.3|330.1|5
1643400300000|2022-01-28 20:05:00|330.35|330.15|330.35|330.15|330.35|330.2|330.3|330.1|0
1643400310000|2022-01-28 20:05:10||330.2||330.1||330.2||330.1|0
1643400320000|2022-01-28 20:05:20|330.3|330.15|330.3|330.1|330.3|330.15|330.25|330.05|2
1643400330000|2022-01-28 20:05:30|330.25|330.15|330.3|330.1|330.35|330.15|330.25|330.05|1
1643400340000|2022-01-28 20:05:40|330.35||330.35||330.35||330.3||0
1643400350000|2022-01-28 20:05:50|330.3|330.05|330.3|330.1|330.3|330.15|330.3|330.05|5
1643400360000|2022-01-28 20:06:00|330.25|330.15|330.3|330.1|330.3|330.15|330.25|330.05|3
1643400390000|2022-01-28 20:06:30|330.25||330.3||330.3||330.25||1
1643400400000|2022-01-28 20:06:40|330.25|330.05|330.25|330.05|330.25|330.05|330.25|330.05|3
1643400410000|2022-01-28 20:06:50|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1643400420000|2022-01-28 20:07:00|330.25|330.05|330.3|330.05|330.3|330.1|330.25|330.05|0
1643400430000|2022-01-28 20:07:10|330.25|330.1|330.3|330.05|330.3|330.1|330.25|330.05|0
1643400440000|2022-01-28 20:07:20|330.25|330.1|330.4|330.15|330.4|330.15|330.25|330.1|4
1643400450000|2022-01-28 20:07:30|330.35|330.1|330.3|330.1|330.4|330.1|330.25|330.1|2
1643400460000|2022-01-28 20:07:40|330.25||330.3||330.3||330.25||0
1643400470000|2022-01-28 20:07:50|330.25||330.3||330.3||330.25||0
1643400480000|2022-01-28 20:08:00|330.25||330.3||330.3||330.25||0
1643400490000|2022-01-28 20:08:10|330.25|330.05|330.25|330.05|330.3|330.05|330.25|330.05|1
1643400500000|2022-01-28 20:08:20|330.2|330|330.25|330.05|330.25|330.05|330.2|330|7
1643400510000|2022-01-28 20:08:30|330.35|330.1|330.35|330.2|330.35|330.2|330.35|330.1|3
1643400520000|2022-01-28 20:08:40|330.4|330.15|330.45|330.25|330.45|330.25|330.4|330.15|22
1643400530000|2022-01-28 20:08:50|||||||||1
1643400540000|2022-01-28 20:09:00|330.5||330.45||330.5||330.45||0
1643400560000|2022-01-28 20:09:20|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.3|5
1643400570000|2022-01-28 20:09:30|||||||||1
1643400580000|2022-01-28 20:09:40||330.25||330.3||330.3||330.25|5
1643400590000|2022-01-28 20:09:50||330.25||330.25||330.3||330.25|1
1643400600000|2022-01-28 20:10:00|330.4|330.3|330.4|330.25|330.45|330.3|330.4|330.2|8
1643400610000|2022-01-28 20:10:10|330.5|330.2|330.45|330.3|330.5|330.3|330.45|330.2|23
1643400620000|2022-01-28 20:10:20|330.5|330.35|330.45|330.3|330.5|330.35|330.45|330.25|9
1643400630000|2022-01-28 20:10:30|330.4|330.25|330.4|330.25|330.4|330.3|330.4|330.25|0
1643400640000|2022-01-28 20:10:40|330.45|330.3|330.45|330.2|330.45|330.3|330.4|330.2|8
1643400650000|2022-01-28 20:10:50|330.4|330.15|330.35|330.15|330.4|330.2|330.3|330.15|2
1643400660000|2022-01-28 20:11:00|330.3||330.35||330.35||330.3||0
1643400670000|2022-01-28 20:11:10|330.3|330.2|330.3|330.15|330.35|330.2|330.3|330.15|0
1643400680000|2022-01-28 20:11:20|330.35|330.1|330.35|330.15|330.35|330.2|330.3|330.1|2
1643400690000|2022-01-28 20:11:30|330.3|330.1|330.25|330.05|330.3|330.1|330.2|330.05|1
1643400700000|2022-01-28 20:11:40|330.2|330|330.25|330|330.25|330|330.15|329.95|4
1643400710000|2022-01-28 20:11:50|330.2|329.95|330.2|330|330.25|330|330.1|329.95|7
1643400720000|2022-01-28 20:12:00|330.3|330.05|330.25|330.05|330.3|330.1|330.25|330.05|5
1643400730000|2022-01-28 20:12:10|330.3|330.1|330.2|330|330.3|330.1|330.2|330|0
1643400740000|2022-01-28 20:12:20|330.25|329.95|330.3|330.1|330.3|330.1|330.15|329.95|5
1643400750000|2022-01-28 20:12:30|330.25|330.15|330.25|330.05|330.25|330.15|330.25|330.05|2
1643400760000|2022-01-28 20:12:40|330.2|329.95|330.2|330|330.2|330|330.15|329.95|7
1643400770000|2022-01-28 20:12:50|330.15|329.95|330.2|330|330.2|330|330.15|329.95|0
1643400790000|2022-01-28 20:13:10|330.15|329.95|330.2|330|330.2|330|330.15|329.95|1
1643400800000|2022-01-28 20:13:20||330.05||330||330.05||330|0
1643400810000|2022-01-28 20:13:30|330.15|329.95|330.15|329.95|330.2|330|330.15|329.95|6
1643400820000|2022-01-28 20:13:40|330.1||330.15||330.2||330.1||1
1643400830000|2022-01-28 20:13:50|330.2|330|330.15|329.95|330.2|330|330.15|329.95|0
1643400840000|2022-01-28 20:14:00|330.2|330|330.2|330.05|330.2|330.05|330.15|329.95|0
1643400850000|2022-01-28 20:14:10|330.25|330.1|330.3|330.1|330.3|330.15|330.25|330.05|12
1643400860000|2022-01-28 20:14:20|330.25|330.05|330.25|330.05|330.3|330.05|330.25|330.05|0
1643400870000|2022-01-28 20:14:30||330.1||330.1||330.1||330.05|0
1643400880000|2022-01-28 20:14:40||330.05||330.1||330.1||330.05|1
1643400890000|2022-01-28 20:14:50|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.15|3
1643400900000|2022-01-28 20:15:00|330.35|330.1|330.45|330.2|330.45|330.2|330.3|330.1|4
1643400910000|2022-01-28 20:15:10|330.4|330.25|330.35|330.15|330.4|330.3|330.35|330.15|3
1643400920000|2022-01-28 20:15:20|330.45|330.2|330.45|330.2|330.45|330.2|330.45|330.2|3
1643400930000|2022-01-28 20:15:30|330.5||330.5||330.5||330.5||1
1643400940000|2022-01-28 20:15:40|330.45|330.25|330.5|330.35|330.5|330.35|330.45|330.25|1
1643400950000|2022-01-28 20:15:50|330.45|330.25|330.45|330.25|330.5|330.3|330.45|330.25|1
1643400960000|2022-01-28 20:16:00||330.3||330.25||330.3||330.25|0
1643400970000|2022-01-28 20:16:10||330.3||330.2||330.3||330.2|1
1643400980000|2022-01-28 20:16:20||330.15||330.15||330.15||330.15|3
1643400990000|2022-01-28 20:16:30||330.25||330.15||330.25||330.15|1
1643401000000|2022-01-28 20:16:40||330.2||330.2||330.2||330.2|0
1643401010000|2022-01-28 20:16:50||330.25||330.15||330.25||330.15|1
1643401020000|2022-01-28 20:17:00||330.1||330.15||330.15||330.1|3
1643401030000|2022-01-28 20:17:10||330.25||330.1||330.25||330.1|2
1643401060000|2022-01-28 20:17:40||330.15||330.2||330.25||330.15|0
1643401070000|2022-01-28 20:17:50||330.15||330.1||330.15||330.1|3
1643401080000|2022-01-28 20:18:00|330.4|330.05|330.3|330.05|330.4|330.05|330.25|330.05|1
1643401090000|2022-01-28 20:18:10|330.35|330.1|330.35|330.1|330.35|330.1|330.35|330.1|0
1643401100000|2022-01-28 20:18:20|330.4|330.15|330.45|330.2|330.45|330.2|330.4|330.15|0
1643401110000|2022-01-28 20:18:30|||||||||1
1643401120000|2022-01-28 20:18:40||330.15||330.15||330.15||330.15|4
1643401130000|2022-01-28 20:18:50||330.2||330.2||330.2||330.2|0
1643401150000|2022-01-28 20:19:10|330.5|330.25|330.45|330.3|330.5|330.3|330.45|330.25|3
1643401160000|2022-01-28 20:19:20||330.25||330.2||330.25||330.2|2
1643401170000|2022-01-28 20:19:30||330.3||330.2||330.3||330.2|1
1643401180000|2022-01-28 20:19:40||330.3||330.2||330.3||330.2|3
1643401200000|2022-01-28 20:20:00||330.1||330.2||330.2||330.1|4
1643401210000|2022-01-28 20:20:10|330.5|330.25|330.5|330.3|330.5|330.3|330.5|330.25|5
1643401220000|2022-01-28 20:20:20|330.55|330.35|330.55|330.35|330.55|330.35|330.55|330.35|2
1643401240000|2022-01-28 20:20:40||330.4||330.35||330.4||330.35|0
1643401250000|2022-01-28 20:20:50|330.5||330.5||330.5||330.5||0
1643401260000|2022-01-28 20:21:00|330.55|330.4|330.65|330.5|330.65|330.5|330.55|330.4|12
1643401270000|2022-01-28 20:21:10||330.45||330.45||330.45||330.45|10
1643401290000|2022-01-28 20:21:30|||||||||1
1643401300000|2022-01-28 20:21:40|330.6|330.5|330.65|330.5|330.65|330.5|330.6|330.5|2
1643401320000|2022-01-28 20:22:00||330.4||330.4||330.4||330.4|8
1643401330000|2022-01-28 20:22:10|330.6|330.45|330.6|330.45|330.65|330.45|330.6|330.45|2
1643401340000|2022-01-28 20:22:20|330.65|330.5|330.65|330.5|330.65|330.5|330.6|330.5|2
1643401350000|2022-01-28 20:22:30|330.6|330.45|330.65|330.5|330.65|330.5|330.6|330.45|3
1643401360000|2022-01-28 20:22:40|330.7|330.45|330.7|330.55|330.7|330.55|330.7|330.45|12
1643401370000|2022-01-28 20:22:50||330.5||330.55||330.55||330.5|0
1643401380000|2022-01-28 20:23:00||330.5||330.5||330.55||330.5|0
1643401390000|2022-01-28 20:23:10|330.65|330.55|330.7|330.55|330.7|330.55|330.65|330.5|2
1643401400000|2022-01-28 20:23:20|330.65|330.5|330.65|330.5|330.7|330.55|330.65|330.5|4
1643401410000|2022-01-28 20:23:30|330.6|330.45|330.6|330.45|330.65|330.45|330.6|330.45|0
1643401420000|2022-01-28 20:23:40||330.4||330.4||330.45||330.4|1
1643401430000|2022-01-28 20:23:50|330.55|330.45|330.6|330.4|330.6|330.45|330.55|330.35|3
1643401440000|2022-01-28 20:24:00|330.55|330.45|330.6|330.45|330.6|330.45|330.55|330.4|0
1643401450000|2022-01-28 20:24:10|330.65||330.65||330.65||330.6||3
1643401460000|2022-01-28 20:24:20|330.7|330.5|330.65|330.5|330.7|330.5|330.65|330.5|0
1643401470000|2022-01-28 20:24:30|330.7|330.45|330.65|330.5|330.7|330.5|330.65|330.45|5
1643401480000|2022-01-28 20:24:40|330.7||330.7||330.7||330.65||3
1643401490000|2022-01-28 20:24:50||330.55||330.5||330.55||330.5|0
1643401500000|2022-01-28 20:25:00|330.65|330.55|330.7|330.5|330.7|330.55|330.6|330.45|5
1643401510000|2022-01-28 20:25:10|330.65|330.55|330.7|330.55|330.7|330.55|330.65|330.5|1
1643401520000|2022-01-28 20:25:20|330.75|330.6|330.8|330.6|330.8|330.65|330.75|330.6|5
1643401530000|2022-01-28 20:25:30|330.75|330.65|330.7|330.5|330.8|330.65|330.7|330.5|2
1643401540000|2022-01-28 20:25:40|330.65|330.55|330.7|330.5|330.7|330.55|330.65|330.5|1
1643401550000|2022-01-28 20:25:50|330.65|330.45|330.75|330.6|330.75|330.6|330.65|330.45|9
1643401560000|2022-01-28 20:26:00||330.55||330.6||330.6||330.55|24
1643401570000|2022-01-28 20:26:10|330.8|330.65|330.85|330.65|330.85|330.65|330.75|330.6|7
1643401580000|2022-01-28 20:26:20||330.6||330.65||330.65||330.6|0
1643401590000|2022-01-28 20:26:30||330.6||330.6||330.65||330.55|0
1643401600000|2022-01-28 20:26:40||330.65||330.65||330.65||330.6|0
1643401610000|2022-01-28 20:26:50||330.7||330.7||330.7||330.7|0
1643401620000|2022-01-28 20:27:00|330.9|330.65|330.85|330.55|330.9|330.65|330.85|330.55|12
1643401630000|2022-01-28 20:27:10||330.7||330.45||330.7||330.45|2
1643401640000|2022-01-28 20:27:20||330.5||330.6||330.6||330.5|0
1643401650000|2022-01-28 20:27:30||330.65||330.65||330.65||330.65|1
1643401660000|2022-01-28 20:27:40|||||||||1
1643401670000|2022-01-28 20:27:50||330.7||330.7||330.7||330.7|0
1643401680000|2022-01-28 20:28:00||330.65||330.6||330.65||330.6|4
1643401690000|2022-01-28 20:28:10||330.55||330.6||330.6||330.55|2
1643401720000|2022-01-28 20:28:40||330.65||330.55||330.65||330.55|6
1643401740000|2022-01-28 20:29:00||330.6||330.55||330.65||330.55|4
1643401750000|2022-01-28 20:29:10|330.8|330.5|330.65|330.45|330.8|330.5|330.65|330.45|1
1643401780000|2022-01-28 20:29:40|330.75|330.5|330.75|330.55|330.75|330.55|330.75|330.5|2
1643401790000|2022-01-28 20:29:50|330.7|330.45|330.65|330.45|330.75|330.45|330.6|330.45|5
1643401800000|2022-01-28 20:30:00|330.6||330.65||330.65||330.6||2
1643401810000|2022-01-28 20:30:10|330.6|330.4|330.55|330.4|330.6|330.4|330.55|330.35|1
1643401820000|2022-01-28 20:30:20|330.5|330.35|330.55|330.35|330.55|330.35|330.5|330.3|0
1643401830000|2022-01-28 20:30:30|330.5|330.3|330.5|330.3|330.55|330.3|330.45|330.3|1
1643401840000|2022-01-28 20:30:40|330.55|330.2|330.45|330.25|330.55|330.25|330.4|330.2|11
1643401850000|2022-01-28 20:30:50|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|0
1643401860000|2022-01-28 20:31:00|330.6|330.35|330.4|330.15|330.6|330.4|330.4|330.15|6
1643401880000|2022-01-28 20:31:20|330.35||330.3||330.35||330.3||0
1643401890000|2022-01-28 20:31:30|330.35|330.2|330.4|330.2|330.45|330.2|330.3|330.2|4
1643401900000|2022-01-28 20:31:40|330.45|330.25|330.45|330.2|330.45|330.25|330.4|330.2|2
1643401910000|2022-01-28 20:31:50|330.4|330.15|330.4|330.15|330.45|330.15|330.4|330.15|1
1643401920000|2022-01-28 20:32:00|330.45|330.2|330.45|330.2|330.45|330.2|330.4|330.2|0
1643401940000|2022-01-28 20:32:20|330.55||330.55||330.55||330.55||5
1643401950000|2022-01-28 20:32:30|330.5||330.5||330.5||330.5||0
1643401960000|2022-01-28 20:32:40|330.45||330.5||330.5||330.45||0
1643401970000|2022-01-28 20:32:50||330.25||330.25||330.25||330.25|0
1643401980000|2022-01-28 20:33:00|330.55|330.3|330.7|330.45|330.7|330.45|330.5|330.3|5
1643401990000|2022-01-28 20:33:10|330.75|330.5|330.75|330.55|330.75|330.55|330.7|330.5|0
1643402000000|2022-01-28 20:33:20|330.7|330.6|330.75|330.55|330.75|330.6|330.7|330.55|2
1643402010000|2022-01-28 20:33:30||330.6||330.55||330.6||330.55|1
1643402020000|2022-01-28 20:33:40|330.8|330.6|330.7|330.55|330.8|330.6|330.7|330.55|3
1643402030000|2022-01-28 20:33:50|330.75|330.45|330.7|330.45|330.75|330.45|330.7|330.45|3
1643402040000|2022-01-28 20:34:00|330.65|330.5|330.8|330.6|330.8|330.6|330.65|330.5|2
1643402050000|2022-01-28 20:34:10||330.55||330.6||330.6||330.55|0
1643402060000|2022-01-28 20:34:20||330.65||330.65||330.65||330.65|2
1643402070000|2022-01-28 20:34:30|330.9||330.9||330.9||330.9||4
1643402090000|2022-01-28 20:34:50|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|0
1643402100000|2022-01-28 20:35:00|330.9|330.75|330.95|330.8|331|330.8|330.9|330.7|47
1643402110000|2022-01-28 20:35:10|330.9|330.7|330.85|330.65|330.9|330.7|330.85|330.65|1
1643402130000|2022-01-28 20:35:30||330.7||330.7||330.7||330.7|0
1643402140000|2022-01-28 20:35:40|330.9|330.75|330.9|330.75|330.95|330.75|330.9|330.75|5
1643402150000|2022-01-28 20:35:50|330.95|330.7|330.9|330.7|330.95|330.7|330.85|330.7|5
1643402160000|2022-01-28 20:36:00|330.95|330.75|330.95|330.75|330.95|330.75|330.9|330.7|3
1643402170000|2022-01-28 20:36:10|330.9|330.8|330.95|330.75|330.95|330.8|330.9|330.75|0
1643402180000|2022-01-28 20:36:20|330.9|330.8|331|330.85|331|330.85|330.9|330.8|1
1643402190000|2022-01-28 20:36:30|331.05||331||331.05||331||2
1643402200000|2022-01-28 20:36:40|330.95|330.8|330.95|330.75|330.95|330.8|330.95|330.75|4
1643402210000|2022-01-28 20:36:50|330.9|330.7|330.9|330.65|330.9|330.7|330.9|330.65|1
1643402220000|2022-01-28 20:37:00|330.85|330.6|330.9|330.65|330.9|330.65|330.8|330.6|2
1643402230000|2022-01-28 20:37:10|330.85|330.7|331.05|330.85|331.05|330.85|330.85|330.7|14
1643402240000|2022-01-28 20:37:20||330.9||330.85||330.9||330.85|4
1643402250000|2022-01-28 20:37:30|331.1||331.05||331.1||331.05||1
1643402280000|2022-01-28 20:38:00||330.9||330.8||330.9||330.8|5
1643402290000|2022-01-28 20:38:10||330.85||330.85||330.9||330.8|0
1643402300000|2022-01-28 20:38:20|331.1|330.9|331.05|330.85|331.1|330.9|331.05|330.85|3
1643402310000|2022-01-28 20:38:30|331|330.9|331.05|330.85|331.05|330.9|331|330.85|2
1643402320000|2022-01-28 20:38:40|331|330.8|331.05|330.8|331.05|330.8|330.95|330.8|12
1643402330000|2022-01-28 20:38:50|331|330.85|331.05|330.85|331.05|330.85|331|330.85|3
1643402340000|2022-01-28 20:39:00|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|2
1643402350000|2022-01-28 20:39:10||330.95||330.95||330.95||330.9|0
1643402360000|2022-01-28 20:39:20|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.85|6
1643402370000|2022-01-28 20:39:30|331.1|330.95|331.1|330.95|331.1|330.95|331.1|330.95|9
1643402380000|2022-01-28 20:39:40||330.85||330.95||330.95||330.85|8
1643402390000|2022-01-28 20:39:50|331.15|331|331.15|330.95|331.15|331|331.1|330.95|2
1643402400000|2022-01-28 20:40:00|331.1|330.9|331.15|331|331.15|331|331.05|330.9|10
1643402410000|2022-01-28 20:40:10|331.2|330.95|331.2|331.05|331.2|331.05|331.2|330.95|1
1643402420000|2022-01-28 20:40:20|331.15|331|331.15|331|331.2|331.05|331.1|330.95|13
1643402430000|2022-01-28 20:40:30|331.1|330.95|331.15|330.95|331.15|330.95|331.1|330.95|0
1643402440000|2022-01-28 20:40:40|331.1|331|331.15|331|331.15|331|331.1|330.95|0
1643402450000|2022-01-28 20:40:50|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331|0
1643402460000|2022-01-28 20:41:00|331.15|331|331.2|331|331.2|331|331.1|330.95|12
1643402470000|2022-01-28 20:41:10|331.15|331.05|331.1|330.95|331.15|331.05|331.1|330.95|0
1643402480000|2022-01-28 20:41:20|331.15|331|331.2|331.05|331.2|331.05|331.15|331|2
1643402490000|2022-01-28 20:41:30|331.15|331|331.15|330.95|331.15|331|331.15|330.95|3
1643402500000|2022-01-28 20:41:40||331||330.95||331||330.95|1
1643402510000|2022-01-28 20:41:50|331.1|331|331.1|330.95|331.1|331|331.1|330.95|1
1643402520000|2022-01-28 20:42:00|331.15|330.9|331.15|331|331.15|331|331.15|330.9|5
1643402530000|2022-01-28 20:42:10|331.1|330.95|331.15|330.95|331.15|331|331.1|330.95|3
1643402540000|2022-01-28 20:42:20|331.2|331|331.25|331.1|331.25|331.1|331.2|330.95|22
1643402550000|2022-01-28 20:42:30|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|5
1643402560000|2022-01-28 20:42:40|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|2
1643402580000|2022-01-28 20:43:00|331.3|331.05|331.3|331.1|331.3|331.1|331.3|331.05|5
1643402590000|2022-01-28 20:43:10||331.15||331.15||331.15||331.15|0
1643402600000|2022-01-28 20:43:20|331.25|331.1|331.3|331.1|331.3|331.1|331.25|331.05|18
1643402610000|2022-01-28 20:43:30|331.35|331.15|331.3|331.15|331.4|331.25|331.3|331.15|2
1643402620000|2022-01-28 20:43:40|331.35|331.2|331.35|331.15|331.35|331.2|331.3|331.15|1
1643402630000|2022-01-28 20:43:50|331.3|331.2|331.35|331.15|331.35|331.2|331.3|331.15|0
1643402640000|2022-01-28 20:44:00||331.2||331.2||331.2||331.2|1
1643402650000|2022-01-28 20:44:10|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|4
1643402660000|2022-01-28 20:44:20|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.15|2
1643402670000|2022-01-28 20:44:30|331.5|331.25|331.45|331.25|331.5|331.3|331.45|331.25|10
1643402680000|2022-01-28 20:44:40||331.3||331.2||331.3||331.2|1
1643402690000|2022-01-28 20:44:50||331.25||331.25||331.25||331.2|0
1643402700000|2022-01-28 20:45:00|331.4|331.2|331.4|331.15|331.4|331.25|331.35|331.1|2
1643402710000|2022-01-28 20:45:10|331.35|331.25|331.4|331.2|331.4|331.25|331.35|331.15|4
1643402720000|2022-01-28 20:45:20|331.35|331.1|331.3|331.05|331.35|331.1|331.3|331.05|3
1643402730000|2022-01-28 20:45:30|331.35|331.15|331.4|331.2|331.4|331.2|331.35|331.1|4
1643402740000|2022-01-28 20:45:40|331.5|331.3|331.5|331.3|331.5|331.3|331.45|331.3|15
1643402760000|2022-01-28 20:46:00|331.55|331.35|331.55|331.35|331.55|331.35|331.5|331.35|4
1643402770000|2022-01-28 20:46:10|331.5|331.3|331.5|331.3|331.55|331.35|331.5|331.3|3
1643402780000|2022-01-28 20:46:20|331.55|331.35|331.55|331.3|331.55|331.35|331.5|331.3|0
1643402790000|2022-01-28 20:46:30|331.5|331.35|331.6|331.45|331.6|331.45|331.5|331.35|3
1643402800000|2022-01-28 20:46:40|331.55|331.4|331.6|331.4|331.6|331.45|331.55|331.4|1
1643402810000|2022-01-28 20:46:50|331.55||331.6||331.6||331.55||0
1643402820000|2022-01-28 20:47:00|331.55|331.45|331.5|331.35|331.6|331.45|331.5|331.35|1
1643402830000|2022-01-28 20:47:10|331.55|331.3|331.5|331.3|331.55|331.3|331.45|331.3|0
1643402840000|2022-01-28 20:47:20|331.45||331.5||331.5||331.45||4
1643402850000|2022-01-28 20:47:30|331.55||331.55||331.55||331.55||0
1643402860000|2022-01-28 20:47:40|331.6|331.35|331.55|331.3|331.6|331.35|331.55|331.3|0
1643402870000|2022-01-28 20:47:50|331.6|331.35|331.5|331.3|331.6|331.35|331.5|331.25|3
1643402880000|2022-01-28 20:48:00|331.55|331.35|331.55|331.4|331.55|331.4|331.55|331.3|1
1643402900000|2022-01-28 20:48:20|331.5|331.35|331.5|331.3|331.5|331.4|331.5|331.3|4
1643402910000|2022-01-28 20:48:30|331.55|331.35|331.55|331.35|331.55|331.4|331.5|331.3|1
1643402920000|2022-01-28 20:48:40|331.6|331.4|331.65|331.45|331.65|331.45|331.6|331.4|9
1643402930000|2022-01-28 20:48:50||331.5||331.45||331.5||331.45|2
1643402950000|2022-01-28 20:49:10||331.5||331.5||331.5||331.5|0
1643402960000|2022-01-28 20:49:20|331.6|331.45|331.65|331.45|331.65|331.45|331.6|331.4|2
1643402970000|2022-01-28 20:49:30||331.4||331.45||331.45||331.4|0
1643402980000|2022-01-28 20:49:40|331.7|331.4|331.75|331.6|331.75|331.6|331.7|331.4|16
1643403000000|2022-01-28 20:50:00|331.9|331.65|332.05|331.8|332.1|331.8|331.85|331.6|18
1643403010000|2022-01-28 20:50:10|332|331.65|331.85|331.6|332.05|331.65|331.85|331.6|1
1643403020000|2022-01-28 20:50:20|331.9|331.65|331.85|331.7|331.9|331.75|331.85|331.65|1
1643403030000|2022-01-28 20:50:30|331.9|331.75|332.2|331.95|332.2|331.95|331.9|331.75|12
1643403040000|2022-01-28 20:50:40|332.1|331.85|332.2|331.95|332.2|332|332.1|331.85|5
1643403050000|2022-01-28 20:50:50|332.15|332|332.2|332|332.2|332.05|332.15|331.95|3
1643403060000|2022-01-28 20:51:00|332.15||332.15||332.2||332.15||9
1643403080000|2022-01-28 20:51:20|332.2|331.95|332.25|332.05|332.25|332.05|332.15|331.95|15
1643403090000|2022-01-28 20:51:30|||||||||18
1643403100000|2022-01-28 20:51:40|332.2|332|332.25|332.05|332.25|332.05|332.2|332|6
1643403110000|2022-01-28 20:51:50|332.3|332.1|332.35|332.2|332.4|332.2|332.3|332.1|6
1643403120000|2022-01-28 20:52:00|332.25|332.05|332.25|332.05|332.25|332.05|332.25|332.05|4
1643403130000|2022-01-28 20:52:10||332.1||332.05||332.1||332.05|8
1643403140000|2022-01-28 20:52:20||332||332.1||332.1||332|7
1643403150000|2022-01-28 20:52:30|332.3||332.25||332.3||332.25||10
1643403160000|2022-01-28 20:52:40|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332.05|10
1643403180000|2022-01-28 20:53:00|332.3|332|332.3|332.05|332.3|332.05|332.3|332|10
1643403190000|2022-01-28 20:53:10||332.15||332.05||332.15||332.05|4
1643403200000|2022-01-28 20:53:20||332.1||332.05||332.1||332.05|1
1643403210000|2022-01-28 20:53:30|332.25|332|332.25|332.05|332.25|332.05|332.2|332|6
1643403220000|2022-01-28 20:53:40|332.2|332|332.15|332|332.25|332.05|332.15|332|17
1643403240000|2022-01-28 20:54:00|332.3|331.95|332.4|332.15|332.4|332.15|332.3|331.95|10
1643403250000|2022-01-28 20:54:10|332.5|332.2|332.5|332.25|332.5|332.35|332.5|332.15|13
1643403260000|2022-01-28 20:54:20|332.4|332.2|332.5|332.25|332.5|332.3|332.4|332.2|12
1643403270000|2022-01-28 20:54:30||332.3||332.35||332.35||332.3|14
1643403280000|2022-01-28 20:54:40|332.55|332.4|332.7|332.45|332.7|332.55|332.55|332.4|12
1643403290000|2022-01-28 20:54:50|332.85|332.5|332.85|332.6|332.85|332.65|332.8|332.5|13
1643403300000|2022-01-28 20:55:00|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.55|20
1643403310000|2022-01-28 20:55:10|332.8|332.55|332.8|332.6|332.8|332.6|332.8|332.55|2
1643403320000|2022-01-28 20:55:20|332.75|332.65|332.75|332.6|332.85|332.65|332.75|332.6|23
1643403330000|2022-01-28 20:55:30|332.8|332.55|332.85|332.7|332.85|332.7|332.8|332.55|33
1643403340000|2022-01-28 20:55:40|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|17
1643403350000|2022-01-28 20:55:50|332.85|332.65|332.75|332.55|332.85|332.65|332.75|332.55|48
1643403360000|2022-01-28 20:56:00|332.65|332.5|332.7|332.55|332.75|332.55|332.65|332.45|39
1643403370000|2022-01-28 20:56:10|332.85|332.6|332.75|332.6|332.85|332.6|332.75|332.55|11
1643403380000|2022-01-28 20:56:20|332.9|332.55|332.9|332.65|332.9|332.65|332.9|332.55|9
1643403390000|2022-01-28 20:56:30|332.85|332.6|332.8|332.6|332.85|332.75|332.8|332.6|6
1643403400000|2022-01-28 20:56:40|332.75|332.55|332.9|332.6|332.9|332.7|332.75|332.55|8
1643403410000|2022-01-28 20:56:50||332.65||332.6||332.65||332.6|0
1643403430000|2022-01-28 20:57:10||332.65||332.75||332.75||332.65|2
1643403440000|2022-01-28 20:57:20|333.1|332.65|333.05|332.9|333.1|332.9|333.05|332.65|28
1643403450000|2022-01-28 20:57:30|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|4
1643403460000|2022-01-28 20:57:40|333.05|332.75|332.95|332.65|333.05|332.75|332.9|332.65|6
1643403470000|2022-01-28 20:57:50|332.85|332.6|332.85|332.6|332.85|332.65|332.85|332.6|5
1643403480000|2022-01-28 20:58:00|332.75|332.55|332.8|332.6|332.85|332.6|332.75|332.4|4
1643403490000|2022-01-28 20:58:10|332.9|332.65|332.9|332.7|332.9|332.7|332.9|332.6|1
1643403500000|2022-01-28 20:58:20|332.85|332.65|332.9|332.7|332.9|332.7|332.85|332.65|17
1643403510000|2022-01-28 20:58:30|333|332.75|333|332.85|333|332.85|333|332.75|3
1643403520000|2022-01-28 20:58:40|332.9|332.6|332.95|332.65|332.95|332.65|332.9|332.6|4
1643403530000|2022-01-28 20:58:50|333|332.75|333.05|332.8|333.05|332.8|333|332.75|0
1643403540000|2022-01-28 20:59:00|333.1|332.75|333.1|332.9|333.1|332.9|333.1|332.75|1
1643403550000|2022-01-28 20:59:10|333.05|332.95|333.05|332.75|333.05|332.95|333.05|332.75|7
1643403560000|2022-01-28 20:59:20|333.1|332.65|333.05|332.65|333.1|332.65|333.05|332.65|1
1643403570000|2022-01-28 20:59:30|333.1|332.7|333.1|332.85|333.15|332.85|333.1|332.7|3
1643403580000|2022-01-28 20:59:40|333.15|332.9|333.2|332.85|333.2|332.95|333.1|332.8|10
1643403590000|2022-01-28 20:59:50|333.15||333.1||333.15||333.1||2
1643403600000|2022-01-28 21:00:00|332.95|332.75|333.15|332.85|333.15|332.85|332.95|332.7|1
1643403610000|2022-01-28 21:00:10||332.8||332.85||332.85||332.8|0
1643403620000|2022-01-28 21:00:20|333.1|332.8|333.05|332.8|333.1|332.85|333.05|332.8|3
1643403630000|2022-01-28 21:00:30|333|332.75|333|332.75|333.05|332.75|333|332.75|0
1643403640000|2022-01-28 21:00:40|333.05|332.7|332.95|332.7|333.05|332.75|332.95|332.7|1
1643403650000|2022-01-28 21:00:50|333|332.65|332.95|332.65|333|332.65|332.9|332.6|0
1643403660000|2022-01-28 21:01:00|332.9|332.7|333|332.7|333|332.7|332.9|332.7|0
1643403670000|2022-01-28 21:01:10|332.95||333.05||333.05||332.95||0
1643403680000|2022-01-28 21:01:20|333|332.75|333.05|332.75|333.05|332.75|333|332.75|0
1643403700000|2022-01-28 21:01:40|333|332.7|333.05|332.7|333.05|332.75|333|332.7|3
1643403710000|2022-01-28 21:01:50|333||333||333.05||333||0
1643403720000|2022-01-28 21:02:00|332.95|332.65|332.95|332.65|332.95|332.65|332.95|332.6|2
1643403730000|2022-01-28 21:02:10|333|332.6|333|332.65|333|332.7|333|332.6|0
1643403740000|2022-01-28 21:02:20||332.7||332.7||332.7||332.65|0
1643403750000|2022-01-28 21:02:30|333.05|332.65|333|332.7|333.05|332.7|333|332.65|1
1643403760000|2022-01-28 21:02:40|333.05|332.65|333.05|332.7|333.05|332.7|333|332.65|1
1643403770000|2022-01-28 21:02:50|333||333.05||333.05||333||0
1643403780000|2022-01-28 21:03:00|333||333||333.05||333||0
1643403800000|2022-01-28 21:03:20||332.65||332.7||332.7||332.65|4
1643403810000|2022-01-28 21:03:30||332.65||332.65||332.7||332.65|0
1643403870000|2022-01-28 21:04:30|332.95||333||333||332.95||0
1643403890000|2022-01-28 21:04:50|333.1|332.95|333.15|332.85|333.15|332.95|333.05|332.85|15
1643403900000|2022-01-28 21:05:00|333.1|332.8|333.15|332.85|333.15|332.85|333.1|332.7|2
1643403910000|2022-01-28 21:05:10|333.1||333.15||333.15||333.1||0
1643403920000|2022-01-28 21:05:20|333.1|332.75|333.1|332.8|333.1|332.8|333.1|332.75|2
1643403940000|2022-01-28 21:05:40|333.15|332.75|333.15|332.75|333.15|332.8|333.15|332.75|1
1643403950000|2022-01-28 21:05:50||332.8||332.8||332.8||332.75|0
1643403960000|2022-01-28 21:06:00|333.1||333.15||333.15||333.1||0
1643404000000|2022-01-28 21:06:40|333.1||333.15||333.15||333.1||0
1643404010000|2022-01-28 21:06:50|333.1|332.85|333.15|332.85|333.15|332.85|333.1|332.85|0
1643404020000|2022-01-28 21:07:00||332.8||332.8||332.85||332.8|1
1643404030000|2022-01-28 21:07:10|333.1|332.85|333.15|332.85|333.15|332.85|333.1|332.85|2
1643404040000|2022-01-28 21:07:20|333.1|332.8|333.15|332.8|333.15|332.8|333.1|332.8|2
1643404050000|2022-01-28 21:07:30|333.1||333.1||333.1||333.1||0
1643404060000|2022-01-28 21:07:40||332.75||332.75||332.75||332.75|5
1643404070000|2022-01-28 21:07:50||332.7||332.7||332.7||332.7|0
1643404090000|2022-01-28 21:08:10|333.05||333||333.05||333||0
1643404110000|2022-01-28 21:08:30|332.95|332.75|333.1|332.75|333.1|332.75|332.95|332.75|0
1643404140000|2022-01-28 21:09:00|333.15|332.9|333.1|332.9|333.15|333|333.1|332.9|2
1643404150000|2022-01-28 21:09:10|333.15|333|333.15|332.75|333.2|333|333.1|332.75|3
1643404160000|2022-01-28 21:09:20|333.1|332.9|333.15|333|333.2|333|333.1|332.9|0
1643404170000|2022-01-28 21:09:30|333.2|332.9|333.15|333|333.2|333|333.15|332.9|4
1643404180000|2022-01-28 21:09:40|333.1|332.9|333.1|332.75|333.1|332.9|333.1|332.75|3
1643404190000|2022-01-28 21:09:50|||||||||1
1643404250000|2022-01-28 21:10:50|333.05||333.05||333.05||333.05||1
1643404260000|2022-01-28 21:11:00||332.65||332.65||332.65||332.65|0
1643404380000|2022-01-28 21:13:00|333||333||333||333||1
1643404390000|2022-01-28 21:13:10||332.6||332.6||332.6||332.6|0
1643404410000|2022-01-28 21:13:30||332.55||332.55||332.55||332.55|0
1643404420000|2022-01-28 21:13:40|332.95|332.25|332.95|332.25|332.95|332.25|332.95|332.25|0
1643404440000|2022-01-28 21:14:00|332.85|332.35|332.85|332.25|332.85|332.35|332.85|332.25|3
1643404460000|2022-01-28 21:14:20|332.75|332.15|332.85|332.25|332.85|332.25|332.75|332.15|0
1643404470000|2022-01-28 21:14:30|332.95|332.35|332.85|332.25|332.95|332.35|332.85|332.25|0
1643404480000|2022-01-28 21:14:40|332.75|332.15|332.85|332.25|332.85|332.25|332.75|332.15|0
1643404490000|2022-01-28 21:14:50|332.75|332.15|332.85|332.25|332.85|332.25|332.75|332.15|0
1643404500000|2022-01-28 21:15:00|332.75|332.15|332.85|332.25|332.85|332.25|332.75|332.15|0
1643404520000|2022-01-28 21:15:20|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643404560000|2022-01-28 21:16:00|333.05|332.45|333.05|332.45|333.05|332.45|332.95|332.35|0
1643404630000|2022-01-28 21:17:10|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643404640000|2022-01-28 21:17:20|333.05|332.45|333.15|332.55|333.15|332.55|333.05|332.45|0
1643404650000|2022-01-28 21:17:30|333.05|332.45|333.15|332.55|333.15|332.55|333.05|332.45|0
1643404660000|2022-01-28 21:17:40|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643404670000|2022-01-28 21:17:50|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643404710000|2022-01-28 21:18:30|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643404720000|2022-01-28 21:18:40|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643404730000|2022-01-28 21:18:50|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643404740000|2022-01-28 21:19:00|333.35|332.75|333.25|332.65|333.35|332.75|333.25|332.65|0
1643404760000|2022-01-28 21:19:20|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643404780000|2022-01-28 21:19:40|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643404800000|2022-01-28 21:20:00|332.95|332.35|332.95|332.35|333.05|332.45|332.95|332.35|0
1643404810000|2022-01-28 21:20:10|333.05|332.45|333.05|332.45|333.05|332.45|332.95|332.35|0
1643404820000|2022-01-28 21:20:20|332.95|332.35|333.05|332.45|333.05|332.45|332.95|332.35|0
1643404830000|2022-01-28 21:20:30|333.15|332.55|333.05|332.45|333.15|332.55|333.05|332.45|0
1643404840000|2022-01-28 21:20:40|333.15|332.55|333.15|332.55|333.15|332.55|333.05|332.45|0
1643404860000|2022-01-28 21:21:00|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643404880000|2022-01-28 21:21:20|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643404890000|2022-01-28 21:21:30|333.05|332.45|333.15|332.55|333.15|332.55|333.05|332.45|0
1643404900000|2022-01-28 21:21:40|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643404920000|2022-01-28 21:22:00|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643404950000|2022-01-28 21:22:30|333.25|332.65|333.25|332.65|333.25|332.65|333.15|332.55|0
1643404980000|2022-01-28 21:23:00|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643404990000|2022-01-28 21:23:10|333.25|332.65|333.25|332.65|333.25|332.65|333.15|332.55|0
1643405030000|2022-01-28 21:23:50|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643405060000|2022-01-28 21:24:20|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643405070000|2022-01-28 21:24:30|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643405080000|2022-01-28 21:24:40|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643405100000|2022-01-28 21:25:00|333.05|332.45|333.15|332.55|333.15|332.55|333.05|332.45|0
1643405110000|2022-01-28 21:25:10|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643405120000|2022-01-28 21:25:20|333.15|332.55|333.15|332.55|333.15|332.55|333.05|332.45|0
1643405150000|2022-01-28 21:25:50|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643405160000|2022-01-28 21:26:00|333.15|332.55|333.15|332.55|333.15|332.55|333.05|332.45|0
1643405170000|2022-01-28 21:26:10|333.05|332.45|333.05|332.45|333.05|332.45|333.05|332.45|0
1643405180000|2022-01-28 21:26:20|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643405200000|2022-01-28 21:26:40|333.05|332.45|333.15|332.55|333.15|332.55|333.05|332.45|0
1643405280000|2022-01-28 21:28:00|333.25|332.65|333.15|332.55|333.25|332.65|333.15|332.55|0
1643405350000|2022-01-28 21:29:10|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643405410000|2022-01-28 21:30:10|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643405450000|2022-01-28 21:30:50|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643405460000|2022-01-28 21:31:00|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643405470000|2022-01-28 21:31:10|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643405480000|2022-01-28 21:31:20|333.15|332.55|333.15|332.55|333.15|332.55|333.15|332.55|0
1643405640000|2022-01-28 21:34:00|333.25|332.65|333.15|332.55|333.25|332.65|333.15|332.55|0
1643405660000|2022-01-28 21:34:20|333.25|332.65|333.15|332.55|333.25|332.65|333.15|332.55|0
1643405670000|2022-01-28 21:34:30|333.25|332.65|333.15|332.55|333.25|332.65|333.15|332.55|0
1643405690000|2022-01-28 21:34:50|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643405860000|2022-01-28 21:37:40|333.35|332.75|333.25|332.65|333.35|332.75|333.25|332.65|0
1643405980000|2022-01-28 21:39:40|333.35|332.75|333.35|332.75|333.35|332.75|333.25|332.65|0
1643405990000|2022-01-28 21:39:50|333.25|332.65|333.35|332.75|333.35|332.75|333.25|332.65|0
1643406000000|2022-01-28 21:40:00|333.25|332.65|333.35|332.75|333.35|332.75|333.25|332.65|0
1643583720000|2022-01-30 23:02:00|332.95|332.35|332.95|332.35|333.05|332.45|332.95|332.35|0
1643583730000|2022-01-30 23:02:10|333.05|332.45|333.05|332.45|333.05|332.45|332.95|332.35|0
1643583740000|2022-01-30 23:02:20|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643583750000|2022-01-30 23:02:30|333.05|332.45|333.05|332.45|333.05|332.45|332.95|332.35|0
1643583770000|2022-01-30 23:02:50|333.15|332.55|333.05|332.45|333.15|332.55|333.05|332.45|0
1643583820000|2022-01-30 23:03:40|332.95|332.35|332.85|332.25|332.95|332.35|332.85|332.25|0
1643583830000|2022-01-30 23:03:50|332.75|332.15|332.75|332.15|332.75|332.15|332.75|332.15|0
1643583840000|2022-01-30 23:04:00|332.85|332.25|332.75|332.15|332.85|332.25|332.75|332.15|0
1643583850000|2022-01-30 23:04:10|332.85|332.25|332.75|332.15|332.85|332.25|332.75|332.15|0
1643583860000|2022-01-30 23:04:20|332.65|332.05|332.65|332.05|332.75|332.15|332.65|332.05|0
1643583880000|2022-01-30 23:04:40|332.75|332.15|332.75|332.15|332.75|332.15|332.65|332.05|0
1643583920000|2022-01-30 23:05:20|332.85|332.25|332.85|332.25|332.85|332.25|332.85|332.25|0
1643583930000|2022-01-30 23:05:30|332.75|332.15|332.75|332.15|332.75|332.15|332.75|332.15|0
1643583950000|2022-01-30 23:05:50|332.85|332.25|332.75|332.15|332.85|332.25|332.75|332.15|0
1643583970000|2022-01-30 23:06:10|332.85|332.25|332.85|332.25|332.85|332.25|332.85|332.25|0
1643583980000|2022-01-30 23:06:20|332.75|332.15|332.85|332.25|332.85|332.25|332.75|332.15|0
1643584000000|2022-01-30 23:06:40|332.95|332.35|332.85|332.25|332.95|332.35|332.85|332.25|0
1643584010000|2022-01-30 23:06:50|332.95|332.35|332.95|332.35|332.95|332.35|332.85|332.25|0
1643584030000|2022-01-30 23:07:10|333.05|332.45|332.95|332.35|333.05|332.45|332.95|332.35|0
1643584040000|2022-01-30 23:07:20|333.05|332.45|333.05|332.45|333.05|332.45|332.95|332.35|0
1643584050000|2022-01-30 23:07:30|332.95|332.35|332.95|332.35|332.95|332.35|332.95|332.35|0
1643584070000|2022-01-30 23:07:50|332.85|332.25|332.95|332.35|332.95|332.35|332.85|332.25|0
1643584090000|2022-01-30 23:08:10|332.85|332.25|332.85|332.25|332.85|332.25|332.85|332.25|0
1643584110000|2022-01-30 23:08:30|332.75|332.15|332.85|332.25|332.85|332.25|332.75|332.15|0
1643584130000|2022-01-30 23:08:50|332.75|332.15|332.85|332.25|332.85|332.25|332.75|332.15|0
1643584140000|2022-01-30 23:09:00|332.75|332.15|332.75|332.15|332.75|332.15|332.75|332.15|0
1643584160000|2022-01-30 23:09:20|332.85|332.25|332.85|332.25|332.85|332.25|332.75|332.15|0
1643584200000|2022-01-30 23:10:00|332.95|332.35|332.85|332.25|332.95|332.35|332.85|332.25|0
1643584250000|2022-01-30 23:10:50|332.75|332.15|332.75|332.15|332.85|332.25|332.75|332.15|0
1643584290000|2022-01-30 23:11:30|332.85|332.25|332.75|332.15|332.85|332.25|332.75|332.15|0
1643584320000|2022-01-30 23:12:00|332.65|332.05|332.65|332.05|332.65|332.05|332.55|331.95|0
1643584330000|2022-01-30 23:12:10|332.55|331.95|332.65|332.05|332.65|332.05|332.55|331.95|0
1643584340000|2022-01-30 23:12:20|332.55|331.95|332.25|331.65|332.65|332.05|332.25|331.65|0
1643584370000|2022-01-30 23:12:50|332.35|331.75|332.25|331.65|332.35|331.75|332.25|331.65|0
1643584380000|2022-01-30 23:13:00|332.35|331.75|332.35|331.75|332.35|331.75|332.35|331.75|0
1643584440000|2022-01-30 23:14:00|332.25|331.65|332.25|331.65|332.35|331.75|332.25|331.65|0
1643584450000|2022-01-30 23:14:10|332.15|331.55|332.25|331.65|332.25|331.65|332.15|331.55|0
1643584480000|2022-01-30 23:14:40|332.15|331.55|332.25|331.65|332.25|331.65|332.15|331.55|0
1643584520000|2022-01-30 23:15:20|332.35|331.75|332.35|331.75|332.35|331.75|332.35|331.75|0
1643584530000|2022-01-30 23:15:30|332.25|331.65|332.15|331.55|332.35|331.75|332.15|331.55|0
1643584540000|2022-01-30 23:15:40|332.25|331.65|332.25|331.65|332.25|331.65|332.25|331.65|0
1643584550000|2022-01-30 23:15:50|332.15|331.55|332.25|331.65|332.25|331.65|332.15|331.55|0
1643584560000|2022-01-30 23:16:00|332.15|331.55|332.15|331.55|332.15|331.55|332.15|331.55|0
1643584590000|2022-01-30 23:16:30|332.05|331.45|332.05|331.45|332.05|331.45|331.95|331.35|0
1643584610000|2022-01-30 23:16:50|331.95|331.35|331.85|331.25|331.95|331.35|331.85|331.25|0
1643584630000|2022-01-30 23:17:10|331.95|331.35|331.85|331.25|331.95|331.35|331.85|331.25|0
1643584680000|2022-01-30 23:18:00|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643584740000|2022-01-30 23:19:00|331.65|331.05|331.65|331.05|331.65|331.05|331.65|331.05|0
1643584750000|2022-01-30 23:19:10|331.75|331.15|331.75|331.15|331.75|331.15|331.65|331.05|0
1643584800000|2022-01-30 23:20:00|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643584820000|2022-01-30 23:20:20|331.75|331.15|331.85|331.25|331.85|331.25|331.75|331.15|0
1643584830000|2022-01-30 23:20:30|331.75|331.15|331.85|331.25|331.85|331.25|331.75|331.15|0
1643584840000|2022-01-30 23:20:40|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643584850000|2022-01-30 23:20:50|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643584860000|2022-01-30 23:21:00|331.75|331.15|331.75|331.15|331.85|331.25|331.75|331.15|0
1643584890000|2022-01-30 23:21:30|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643584940000|2022-01-30 23:22:20|331.75|331.15|331.75|331.15|331.85|331.25|331.75|331.15|0
1643584950000|2022-01-30 23:22:30|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643584970000|2022-01-30 23:22:50|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643584990000|2022-01-30 23:23:10|331.65|331.05|331.65|331.05|331.65|331.05|331.65|331.05|0
1643585000000|2022-01-30 23:23:20|331.75|331.15|331.65|331.05|331.75|331.15|331.65|331.05|0
1643585010000|2022-01-30 23:23:30|331.75|331.15|331.65|331.05|331.75|331.15|331.65|331.05|0
1643585060000|2022-01-30 23:24:20|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643585070000|2022-01-30 23:24:30|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643585080000|2022-01-30 23:24:40|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643585090000|2022-01-30 23:24:50|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643585140000|2022-01-30 23:25:40|331.75|331.15|331.85|331.25|331.85|331.25|331.75|331.15|0
1643585150000|2022-01-30 23:25:50|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643585180000|2022-01-30 23:26:20|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643585190000|2022-01-30 23:26:30|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643585280000|2022-01-30 23:28:00|331.95|331.35|331.95|331.35|331.95|331.35|331.85|331.25|0
1643585380000|2022-01-30 23:29:40|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643585390000|2022-01-30 23:29:50|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643585460000|2022-01-30 23:31:00|331.95|331.35|331.95|331.35|331.95|331.35|331.95|331.35|0
1643585470000|2022-01-30 23:31:10|332.05|331.45|332.05|331.45|332.05|331.45|331.95|331.35|0
1643585510000|2022-01-30 23:31:50|331.95|331.35|331.95|331.35|331.95|331.35|331.95|331.35|0
1643585530000|2022-01-30 23:32:10|331.85|331.25|331.85|331.25|331.95|331.35|331.85|331.25|0
1643585560000|2022-01-30 23:32:40|331.95|331.35|331.85|331.25|331.95|331.35|331.85|331.25|0
1643585590000|2022-01-30 23:33:10|331.95|331.35|331.95|331.35|331.95|331.35|331.95|331.35|0
1643585600000|2022-01-30 23:33:20|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643585610000|2022-01-30 23:33:30|331.95|331.35|331.95|331.35|331.95|331.35|331.85|331.25|0
1643585690000|2022-01-30 23:34:50|331.85|331.25|331.95|331.35|331.95|331.35|331.85|331.25|0
1643585700000|2022-01-30 23:35:00|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643585710000|2022-01-30 23:35:10|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643585720000|2022-01-30 23:35:20|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643585740000|2022-01-30 23:35:40|331.65|331.05|331.65|331.05|331.65|331.05|331.65|331.05|0
1643585750000|2022-01-30 23:35:50|331.75|331.15|331.75|331.15|331.75|331.15|331.65|331.05|0
1643585760000|2022-01-30 23:36:00|331.65|331.05|331.75|331.15|331.75|331.15|331.65|331.05|0
1643585820000|2022-01-30 23:37:00|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643585840000|2022-01-30 23:37:20|331.65|331.05|331.75|331.15|331.75|331.15|331.65|331.05|0
1643585860000|2022-01-30 23:37:40|331.65|331.05|331.75|331.15|331.75|331.15|331.65|331.05|0
1643585870000|2022-01-30 23:37:50|331.65|331.05|331.75|331.15|331.75|331.15|331.65|331.05|0
1643585890000|2022-01-30 23:38:10|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643585910000|2022-01-30 23:38:30|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643585960000|2022-01-30 23:39:20|331.65|331.05|331.65|331.05|331.65|331.05|331.65|331.05|0
1643585970000|2022-01-30 23:39:30|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643585980000|2022-01-30 23:39:40|331.65|331.05|331.65|331.05|331.65|331.05|331.65|331.05|0
1643586000000|2022-01-30 23:40:00|331.75|331.15|331.75|331.15|331.75|331.15|331.65|331.05|0
1643586010000|2022-01-30 23:40:10|331.65|331.05|331.65|331.05|331.65|331.05|331.65|331.05|0
1643586030000|2022-01-30 23:40:30|331.75|331.15|331.65|331.05|331.75|331.15|331.65|331.05|0
1643586040000|2022-01-30 23:40:40|331.75|331.15|331.75|331.15|331.75|331.15|331.65|331.05|0
1643586060000|2022-01-30 23:41:00|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586070000|2022-01-30 23:41:10|331.85|331.25|331.85|331.25|331.85|331.25|331.75|331.15|0
1643586080000|2022-01-30 23:41:20|331.75|331.15|331.85|331.25|331.85|331.25|331.75|331.15|0
1643586130000|2022-01-30 23:42:10|331.95|331.35|331.95|331.35|331.95|331.35|331.95|331.35|0
1643586140000|2022-01-30 23:42:20|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643586150000|2022-01-30 23:42:30|331.75|331.15|331.85|331.25|331.85|331.25|331.75|331.15|0
1643586160000|2022-01-30 23:42:40|331.75|331.15|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586170000|2022-01-30 23:42:50|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586180000|2022-01-30 23:43:00|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586200000|2022-01-30 23:43:20|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586210000|2022-01-30 23:43:30|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586220000|2022-01-30 23:43:40|331.85|331.25|331.85|331.25|331.85|331.25|331.75|331.15|0
1643586230000|2022-01-30 23:43:50|331.75|331.15|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586240000|2022-01-30 23:44:00|331.65|331.05|331.65|331.05|331.65|331.05|331.65|331.05|0
1643586250000|2022-01-30 23:44:10|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643586270000|2022-01-30 23:44:30|331.65|331.05|331.65|331.05|331.75|331.15|331.65|331.05|0
1643586300000|2022-01-30 23:45:00|331.55|330.95|331.55|330.95|331.55|330.95|331.55|330.95|0
1643586320000|2022-01-30 23:45:20|331.45|330.85|331.45|330.85|331.45|330.85|331.45|330.85|0
1643586330000|2022-01-30 23:45:30|331.35|330.75|331.35|330.75|331.45|330.85|331.35|330.75|0
1643586340000|2022-01-30 23:45:40|331.45|330.85|331.65|331.05|331.65|331.05|331.35|330.75|0
1643586360000|2022-01-30 23:46:00|331.75|331.15|331.65|331.05|331.75|331.15|331.65|331.05|0
1643586380000|2022-01-30 23:46:20|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643586420000|2022-01-30 23:47:00|331.65|331.05|331.75|331.15|331.75|331.15|331.65|331.05|0
1643586430000|2022-01-30 23:47:10|331.65|331.05|331.75|331.15|331.75|331.15|331.65|331.05|0
1643586470000|2022-01-30 23:47:50|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643586480000|2022-01-30 23:48:00|331.75|331.15|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586580000|2022-01-30 23:49:40|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586600000|2022-01-30 23:50:00|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643586610000|2022-01-30 23:50:10|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643586630000|2022-01-30 23:50:30|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643586640000|2022-01-30 23:50:40|331.85|331.25|331.85|331.25|331.85|331.25|331.75|331.15|0
1643586650000|2022-01-30 23:50:50|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643586660000|2022-01-30 23:51:00|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643586700000|2022-01-30 23:51:40|331.95|331.35|331.95|331.35|331.95|331.35|331.85|331.25|0
1643586770000|2022-01-30 23:52:50|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643586820000|2022-01-30 23:53:40|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643586840000|2022-01-30 23:54:00|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643586850000|2022-01-30 23:54:10|331.95|331.35|331.95|331.35|332.05|331.45|331.95|331.35|0
1643586890000|2022-01-30 23:54:50|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643586900000|2022-01-30 23:55:00|331.95|331.35|331.95|331.35|331.95|331.35|331.95|331.35|0
1643586920000|2022-01-30 23:55:20|332.05|331.45|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587070000|2022-01-30 23:57:50|332.05|331.45|332.05|331.45|332.05|331.45|331.95|331.35|0
1643587080000|2022-01-30 23:58:00|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643587090000|2022-01-30 23:58:10|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643587110000|2022-01-30 23:58:30|332.15|331.55|332.15|331.55|332.15|331.55|332.05|331.45|0
1643587130000|2022-01-30 23:58:50|332.05|331.45|332.15|331.55|332.15|331.55|332.05|331.45|0
1643587160000|2022-01-30 23:59:20|332.05|331.45|332.15|331.55|332.15|331.55|332.05|331.45|0
1643587200000|2022-01-31 00:00:00|332.25|331.65|332.15|331.55|332.25|331.65|332.05|331.45|0
1643587210000|2022-01-31 00:00:10|332.05|331.45|332.15|331.55|332.15|331.55|332.05|331.45|0
1643587220000|2022-01-31 00:00:20|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643587230000|2022-01-31 00:00:30|332.15|331.55|332.15|331.55|332.15|331.55|332.05|331.45|0
1643587240000|2022-01-31 00:00:40|332.05|331.45|332.05|331.45|332.15|331.55|332.05|331.45|0
1643587260000|2022-01-31 00:01:00|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643587290000|2022-01-31 00:01:30|331.95|331.35|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587310000|2022-01-31 00:01:50|331.85|331.25|331.85|331.25|331.95|331.35|331.85|331.25|0
1643587350000|2022-01-31 00:02:30|331.95|331.35|331.85|331.25|331.95|331.35|331.85|331.25|0
1643587370000|2022-01-31 00:02:50|331.95|331.35|331.95|331.35|331.95|331.35|331.85|331.25|0
1643587390000|2022-01-31 00:03:10|331.85|331.25|331.95|331.35|331.95|331.35|331.85|331.25|0
1643587400000|2022-01-31 00:03:20|332.05|331.45|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587410000|2022-01-31 00:03:30|332.05|331.45|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587420000|2022-01-31 00:03:40|332.05|331.45|332.05|331.45|332.05|331.45|331.95|331.35|0
1643587430000|2022-01-31 00:03:50|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643587440000|2022-01-31 00:04:00|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643587450000|2022-01-31 00:04:10|331.95|331.35|331.95|331.35|331.95|331.35|331.95|331.35|0
1643587460000|2022-01-31 00:04:20|332.05|331.45|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587480000|2022-01-31 00:04:40|332.05|331.45|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587520000|2022-01-31 00:05:20|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643587540000|2022-01-31 00:05:40|331.95|331.35|331.85|331.25|331.95|331.35|331.85|331.25|0
1643587550000|2022-01-31 00:05:50|331.95|331.35|331.95|331.35|331.95|331.35|331.85|331.25|0
1643587560000|2022-01-31 00:06:00|331.85|331.25|331.95|331.35|331.95|331.35|331.85|331.25|0
1643587570000|2022-01-31 00:06:10|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643587590000|2022-01-31 00:06:30|331.95|331.35|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587620000|2022-01-31 00:07:00|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643587630000|2022-01-31 00:07:10|331.75|331.15|331.85|331.25|331.85|331.25|331.75|331.15|0
1643587640000|2022-01-31 00:07:20|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643587650000|2022-01-31 00:07:30|331.85|331.25|331.85|331.25|331.85|331.25|331.75|331.15|0
1643587660000|2022-01-31 00:07:40|331.75|331.15|331.75|331.15|331.75|331.15|331.75|331.15|0
1643587670000|2022-01-31 00:07:50|331.85|331.25|331.75|331.15|331.85|331.25|331.75|331.15|0
1643587680000|2022-01-31 00:08:00|331.85|331.25|331.85|331.25|331.85|331.25|331.75|331.15|0
1643587720000|2022-01-31 00:08:40|331.95|331.35|331.85|331.25|331.95|331.35|331.85|331.25|0
1643587740000|2022-01-31 00:09:00|331.95|331.35|331.95|331.35|331.95|331.35|331.85|331.25|0
1643587750000|2022-01-31 00:09:10|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643587760000|2022-01-31 00:09:20|331.95|331.35|331.75|331.15|331.95|331.35|331.75|331.15|0
1643587770000|2022-01-31 00:09:30|331.85|331.25|331.85|331.25|331.85|331.25|331.85|331.25|0
1643587800000|2022-01-31 00:10:00|331.95|331.35|331.95|331.35|331.95|331.35|331.95|331.35|0
1643587810000|2022-01-31 00:10:10|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643587820000|2022-01-31 00:10:20|331.95|331.35|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587830000|2022-01-31 00:10:30|332.05|331.45|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587850000|2022-01-31 00:10:50|331.85|331.25|331.95|331.35|331.95|331.35|331.85|331.25|0
1643587870000|2022-01-31 00:11:10|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643587880000|2022-01-31 00:11:20|331.95|331.35|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587900000|2022-01-31 00:11:40|332.05|331.45|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587910000|2022-01-31 00:11:50|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643587920000|2022-01-31 00:12:00|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643587940000|2022-01-31 00:12:20|331.95|331.35|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587950000|2022-01-31 00:12:30|332.05|331.45|331.95|331.35|332.05|331.45|331.95|331.35|0
1643587960000|2022-01-31 00:12:40|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643587970000|2022-01-31 00:12:50|331.95|331.35|332.05|331.45|332.05|331.45|331.95|331.35|0
1643588000000|2022-01-31 00:13:20|332.15|331.55|332.15|331.55|332.15|331.55|332.15|331.55|0
1643588010000|2022-01-31 00:13:30|332.05|331.45|332.15|331.55|332.15|331.55|332.05|331.45|0
1643588020000|2022-01-31 00:13:40|332.05|331.45|332.15|331.55|332.15|331.55|332.05|331.45|0
1643588030000|2022-01-31 00:13:50|332.05|331.45|332.05|331.45|332.05|331.45|332.05|331.45|0
1643588040000|2022-01-31 00:14:00|332.15|331.55|332.15|331.55|332.15|331.55|332.15|331.55|0
1643588050000|2022-01-31 00:14:10|332.25|331.65|332.25|331.65|332.25|331.65|332.15|331.55|0
1643588060000|2022-01-31 00:14:20|332.15|331.55|332.15|331.55|332.15|331.55|332.15|331.55|0
1643588080000|2022-01-31 00:14:40|332.25|331.65|332.15|331.55|332.25|331.65|332.15|331.55|0
1643588090000|2022-01-31 00:14:50|332.25|331.65|332.25|331.65|332.25|331.65|332.15|331.55|0
1643588100000|2022-01-31 00:15:00|332.15|331.55|332.25|331.65|332.25|331.65|332.15|331.55|0
1643588110000|2022-01-31 00:15:10|332.15|331.55|332.35|331.75|332.35|331.75|332.15|331.55|0
1643588120000|2022-01-31 00:15:20|332.45|331.85|332.45|331.85|332.45|331.85|332.35|331.75|0
1643588130000|2022-01-31 00:15:30|332.35|331.75|332.35|331.75|332.45|331.85|332.35|331.75|0
1643588160000|2022-01-31 00:16:00|332.45|331.85|332.45|331.85|332.45|331.85|332.45|331.85|0
1643588170000|2022-01-31 00:16:10|332.35|331.75|332.35|331.75|332.45|331.85|332.35|331.75|0
1643588180000|2022-01-31 00:16:20|332.45|331.85|332.45|331.85|332.45|331.85|332.45|331.85|0
1643588200000|2022-01-31 00:16:40|332.35|331.75|332.45|331.85|332.45|331.85|332.35|331.75|0
1643588240000|2022-01-31 00:17:20|332.55|331.95|332.55|331.95|332.55|331.95|332.45|331.85|0
1643588250000|2022-01-31 00:17:30|332.45|331.85|332.45|331.85|332.55|331.95|332.45|331.85|0
1643588310000|2022-01-31 00:18:30|332.35|331.75|332.45|331.85|332.45|331.85|332.35|331.75|0
1643588320000|2022-01-31 00:18:40|332.35|331.75|332.45|331.85|332.45|331.85|332.35|331.75|0
1643588330000|2022-01-31 00:18:50|332.35|331.75|332.35|331.75|332.35|331.75|332.35|331.75|0
1643588340000|2022-01-31 00:19:00|332.45|331.85|332.45|331.85|332.55|331.95|332.45|331.85|0
1643588350000|2022-01-31 00:19:10|332.55|331.95|332.45|331.85|332.55|331.95|332.45|331.85|0
1643588390000|2022-01-31 00:19:50|332.35|331.75|332.45|331.85|332.45|331.85|332.35|331.75|0
1643588500000|2022-01-31 00:21:40|332.55|331.95|332.55|331.95|332.55|331.95|332.45|331.85|0
1643588570000|2022-01-31 00:22:50|332.45|331.85|332.45|331.85|332.45|331.85|332.45|331.85|0
1643588580000|2022-01-31 00:23:00|332.35|331.75|332.35|331.75|332.35|331.75|332.35|331.75|0
1643588650000|2022-01-31 00:24:10|332.25|331.65|332.25|331.65|332.25|331.65|332.25|331.65|0
1643588730000|2022-01-31 00:25:30|332.35|331.75|332.25|331.65|332.35|331.75|332.25|331.65|0
1643588750000|2022-01-31 00:25:50|332.35|331.75|332.35|331.75|332.35|331.75|332.25|331.65|0
1643588760000|2022-01-31 00:26:00|332.25|331.65|332.25|331.65|332.35|331.75|332.25|331.65|0
1643588790000|2022-01-31 00:26:30|332.35|331.75|332.25|331.65|332.35|331.75|332.25|331.65|0
1643588800000|2022-01-31 00:26:40|332.35|331.75|332.35|331.75|332.35|331.75|332.35|331.75|0
1643588840000|2022-01-31 00:27:20|332.25|331.65|332.35|331.75|332.35|331.75|332.25|331.65|0
1643588920000|2022-01-31 00:28:40|332.45|331.85|332.45|331.85|332.45|331.85|332.45|331.85|0
1643588950000|2022-01-31 00:29:10|332.55|331.95|332.45|331.85|332.55|331.95|332.45|331.85|0
1643588990000|2022-01-31 00:29:50|332.55|331.95|332.55|331.95|332.55|331.95|332.55|331.95|0
1643589000000|2022-01-31 00:30:00|333.95|333.65|333.7|333.5|333.95|333.7|333.7|333.5|142
1643589010000|2022-01-31 00:30:10|333.65|333.45|332.95|332.7|333.65|333.45|332.95|332.7|106
1643589020000|2022-01-31 00:30:20|332.9|332.65|333.4|333.1|333.4|333.1|332.75|332.45|145
1643589030000|2022-01-31 00:30:30|333.35|333.05|333.25|333.05|333.45|333.05|333.25|333.05|18
1643589040000|2022-01-31 00:30:40|333.3|333.1|333.5|333.25|333.5|333.25|333.3|333.1|75
1643589050000|2022-01-31 00:30:50||333.3||333.3||333.3||333.3|17
1643589060000|2022-01-31 00:31:00|333.45|333.25|333.55|333.35|333.55|333.35|333.45|333.25|80
1643589070000|2022-01-31 00:31:10|333.6|333.4|333.75|333.55|333.75|333.6|333.6|333.4|84
1643589080000|2022-01-31 00:31:20|333.7|333.6|333.85|333.7|333.85|333.7|333.7|333.5|50
1643589090000|2022-01-31 00:31:30|333.9|333.75|334.1|333.9|334.15|334|333.9|333.75|59
1643589100000|2022-01-31 00:31:40|334.05|333.8|334|333.8|334.25|334.1|334|333.8|127
1643589110000|2022-01-31 00:31:50|333.95|333.75|333.85|333.65|333.95|333.75|333.85|333.65|10
1643589120000|2022-01-31 00:32:00|333.8|333.6|333.75|333.6|333.8|333.6|333.75|333.6|11
1643589130000|2022-01-31 00:32:10|333.8|333.55|333.7|333.55|333.8|333.55|333.7|333.55|9
1643589140000|2022-01-31 00:32:20|333.65|333.5|333.6|333.45|333.65|333.5|333.6|333.45|9
1643589150000|2022-01-31 00:32:30|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|10
1643589160000|2022-01-31 00:32:40|333.7|333.35|333.85|333.65|333.95|333.8|333.7|333.35|67
1643589170000|2022-01-31 00:32:50|333.8|333.6|333.6|333.4|333.8|333.65|333.6|333.4|9
1643589180000|2022-01-31 00:33:00|333.65|333.45|333.6|333.4|333.65|333.5|333.6|333.4|24
1643589190000|2022-01-31 00:33:10|333.65|333.45|333.65|333.45|333.65|333.45|333.65|333.45|0
1643589200000|2022-01-31 00:33:20|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.4|10
1643589210000|2022-01-31 00:33:30|333.55|333.45|333.55|333.4|333.55|333.45|333.55|333.4|3
1643589220000|2022-01-31 00:33:40||333.35||333.4||333.4||333.35|13
1643589230000|2022-01-31 00:33:50|333.5|333.35|333.5|333.25|333.5|333.4|333.5|333.25|16
1643589240000|2022-01-31 00:34:00|333.45|333.3|333.4|333.25|333.45|333.3|333.4|333.2|8
1643589250000|2022-01-31 00:34:10|333.45||333.4||333.45||333.4||15
1643589260000|2022-01-31 00:34:20||333.2||333.25||333.25||333.15|20
1643589270000|2022-01-31 00:34:30|333.35|333.2|333.25|333.05|333.35|333.2|333.25|333.05|12
1643589280000|2022-01-31 00:34:40||333.1||333.05||333.1||333|3
1643589290000|2022-01-31 00:34:50|333.2|333|333.4|333.2|333.4|333.25|333.2|333|37
1643589300000|2022-01-31 00:35:00|333.35|333.15|333.35|333.15|333.35|333.2|333.35|333.15|1
1643589310000|2022-01-31 00:35:10|333.3|333.1|333.3|333.1|333.3|333.1|333.25|333.1|3
1643589320000|2022-01-31 00:35:20|333.35|333.15|333.45|333.25|333.45|333.25|333.35|333.15|6
1643589330000|2022-01-31 00:35:30|333.5|333.3|333.5|333.35|333.5|333.35|333.5|333.3|2
1643589340000|2022-01-31 00:35:40||333.3||333.3||333.35||333.3|1
1643589350000|2022-01-31 00:35:50|333.55|333.35|333.65|333.5|333.7|333.5|333.55|333.35|8
1643589360000|2022-01-31 00:36:00|333.6|333.45|333.65|333.45|333.65|333.5|333.6|333.45|3
1643589390000|2022-01-31 00:36:30|333.6|333.4|333.6|333.45|333.6|333.45|333.55|333.35|15
1643589400000|2022-01-31 00:36:40|333.65|333.4|333.55|333.35|333.65|333.4|333.55|333.35|1
1643589410000|2022-01-31 00:36:50|333.6|333.4|333.4|333.15|333.6|333.4|333.35|333.15|23
1643589420000|2022-01-31 00:37:00|333.35|333.2|333.3|333.1|333.45|333.2|333.25|333.05|20
1643589430000|2022-01-31 00:37:10|333.25|333|333.3|333.1|333.3|333.15|333.2|333|23
1643589440000|2022-01-31 00:37:20|333.25|333.05|333.2|333.05|333.25|333.05|333.2|333.05|1
1643589450000|2022-01-31 00:37:30|333.25||333.2||333.25||333.2||3
1643589460000|2022-01-31 00:37:40|333.25|333|333.35|333.15|333.35|333.15|333.25|333|13
1643589470000|2022-01-31 00:37:50||333.1||333.1||333.1||333.1|0
1643589480000|2022-01-31 00:38:00|333.25|333.05|333.25|333.05|333.25|333.1|333.2|333.05|17
1643589490000|2022-01-31 00:38:10|333.2|333.1|333.35|333.15|333.35|333.15|333.2|333.1|22
1643589500000|2022-01-31 00:38:20|333.3|333.2|333.25|333.05|333.3|333.2|333.25|333.05|5
1643589510000|2022-01-31 00:38:30|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|2
1643589520000|2022-01-31 00:38:40|333.25||333.25||333.3||333.25||0
1643589530000|2022-01-31 00:38:50||333.05||333.05||333.05||333.05|2
1643589540000|2022-01-31 00:39:00||333.1||333.05||333.1||333.05|2
1643589560000|2022-01-31 00:39:20|333.2|333|333.2|333.05|333.2|333.05|333.2|333|21
1643589570000|2022-01-31 00:39:30|333.15|333|333.15|333|333.15|333.05|333.15|333|5
1643589580000|2022-01-31 00:39:40|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333|3
1643589590000|2022-01-31 00:39:50|333.25|333.1|333.3|333.15|333.3|333.15|333.25|333.1|7
1643589600000|2022-01-31 00:40:00|333.25|333.1|333.25|333.05|333.25|333.15|333.25|333.05|3
1643589610000|2022-01-31 00:40:10|333.2||333.2||333.2||333.2||0
1643589620000|2022-01-31 00:40:20||333||333||333.05||333|3
1643589630000|2022-01-31 00:40:30|333.15|332.95|333.15|333|333.15|333|333.15|332.95|18
1643589640000|2022-01-31 00:40:40||332.95||333||333||332.95|10
1643589650000|2022-01-31 00:40:50|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|9
1643589660000|2022-01-31 00:41:00|333.15|333|333.15|333|333.15|333.05|333.15|333|3
1643589670000|2022-01-31 00:41:10|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|1
1643589680000|2022-01-31 00:41:20|333.05|332.9|333.05|332.85|333.05|332.9|333.05|332.85|8
1643589690000|2022-01-31 00:41:30|333|332.8|332.95|332.75|333|332.8|332.9|332.7|26
1643589700000|2022-01-31 00:41:40|332.9|332.7|332.95|332.8|333|332.8|332.85|332.7|34
1643589710000|2022-01-31 00:41:50|333|332.85|333|332.85|333|332.85|333|332.85|1
1643589720000|2022-01-31 00:42:00|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|5
1643589730000|2022-01-31 00:42:10||332.75||332.8||332.8||332.75|6
1643589740000|2022-01-31 00:42:20|||||||||25
1643589750000|2022-01-31 00:42:30|||||||||13
1643589760000|2022-01-31 00:42:40|332.9|332.75|333.05|332.85|333.05|332.85|332.85|332.65|43
1643589770000|2022-01-31 00:42:50||332.9||332.85||332.9||332.85|2
1643589780000|2022-01-31 00:43:00|333|332.8|332.95|332.75|333|332.8|332.95|332.75|5
1643589790000|2022-01-31 00:43:10|332.9|332.7|332.85|332.65|332.95|332.7|332.85|332.65|7
1643589800000|2022-01-31 00:43:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|2
1643589810000|2022-01-31 00:43:30|332.75||332.75||332.75||332.75||1
1643589820000|2022-01-31 00:43:40|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.55|30
1643589830000|2022-01-31 00:43:50|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|25
1643589840000|2022-01-31 00:44:00|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|7
1643589850000|2022-01-31 00:44:10|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|4
1643589860000|2022-01-31 00:44:20|||||||||7
1643589870000|2022-01-31 00:44:30|332.7|332.55|332.65|332.45|332.7|332.55|332.6|332.45|23
1643589880000|2022-01-31 00:44:40|332.6|332.4|332.5|332.35|332.6|332.4|332.5|332.35|7
1643589890000|2022-01-31 00:44:50|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|15
1643589900000|2022-01-31 00:45:00|332.6|332.45|332.55|332.4|332.65|332.5|332.55|332.4|38
1643589910000|2022-01-31 00:45:10|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.35|26
1643589920000|2022-01-31 00:45:20|332.7|332.4|332.6|332.45|332.7|332.55|332.6|332.4|23
1643589930000|2022-01-31 00:45:30|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|10
1643589940000|2022-01-31 00:45:40|||||||||4
1643589950000|2022-01-31 00:45:50||332.4||332.45||332.45||332.4|9
1643589960000|2022-01-31 00:46:00|332.65|332.4|332.6|332.45|332.65|332.45|332.6|332.4|20
1643589970000|2022-01-31 00:46:10||332.4||332.45||332.45||332.4|17
1643589980000|2022-01-31 00:46:20|332.7|332.5|332.65|332.5|332.7|332.5|332.65|332.5|25
1643589990000|2022-01-31 00:46:30|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.4|6
1643590000000|2022-01-31 00:46:40|332.7|332.5|332.65|332.5|332.7|332.5|332.65|332.45|23
1643590010000|2022-01-31 00:46:50|332.7||332.65||332.7||332.65||7
1643590020000|2022-01-31 00:47:00|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|13
1643590030000|2022-01-31 00:47:10||332.4||332.4||332.4||332.4|10
1643590040000|2022-01-31 00:47:20|332.55|332.35|332.55|332.4|332.55|332.4|332.55|332.35|14
1643590050000|2022-01-31 00:47:30|||||||||4
1643590060000|2022-01-31 00:47:40|||||||||1
1643590100000|2022-01-31 00:48:20|332.5|332.35|332.5|332.35|332.5|332.35|332.45|332.3|30
1643590110000|2022-01-31 00:48:30|332.45|332.3|332.45|332.25|332.45|332.3|332.45|332.25|14
1643590120000|2022-01-31 00:48:40|332.4||332.4||332.4||332.4||0
1643590130000|2022-01-31 00:48:50|332.35|332.15|332.35|332.15|332.35|332.15|332.35|332.15|7
1643590140000|2022-01-31 00:49:00|332.3|332.2|332.3|332.15|332.3|332.2|332.3|332.15|2
1643590150000|2022-01-31 00:49:10|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|6
1643590160000|2022-01-31 00:49:20|332.2|332|332.2|332|332.2|332|332.2|332|5
1643590170000|2022-01-31 00:49:30|332.15|331.95|332.15|332|332.15|332|332.15|331.95|6
1643590180000|2022-01-31 00:49:40|332.2|332.05|332.25|332.05|332.25|332.1|332.2|332|40
1643590190000|2022-01-31 00:49:50|332.2|332|332.15|332|332.2|332|332.15|331.95|3
1643590200000|2022-01-31 00:50:00||331.95||332||332||331.95|7
1643590210000|2022-01-31 00:50:10|||||||||5
1643590220000|2022-01-31 00:50:20|332.1|331.95|332.05|331.85|332.1|332|332.05|331.85|28
1643590230000|2022-01-31 00:50:30|332|331.8|332.05|331.85|332.05|331.9|332|331.8|24
1643590240000|2022-01-31 00:50:40|332|331.9|332|331.85|332|331.9|332|331.85|2
1643590250000|2022-01-31 00:50:50|||||||||6
1643590260000|2022-01-31 00:51:00|332.05|331.95|332.05|331.9|332.1|331.95|332|331.85|33
1643590270000|2022-01-31 00:51:10||331.85||331.85||331.85||331.85|0
1643590280000|2022-01-31 00:51:20|332|331.9|331.95|331.8|332|331.9|331.95|331.8|2
1643590290000|2022-01-31 00:51:30|331.9|331.75|331.9|331.75|331.9|331.8|331.9|331.75|3
1643590300000|2022-01-31 00:51:40|||||||||3
1643590310000|2022-01-31 00:51:50|332.05|331.9|331.9|331.75|332.05|331.9|331.9|331.75|37
1643590320000|2022-01-31 00:52:00|332|331.85|332.15|332|332.15|332|332|331.85|15
1643590330000|2022-01-31 00:52:10|332.1|331.95|332.2|332|332.2|332.05|332.1|331.9|23
1643590340000|2022-01-31 00:52:20|332.15|331.95|332.15|331.95|332.15|332|332.15|331.95|1
1643590350000|2022-01-31 00:52:30|332.1|331.9|332.05|331.85|332.1|331.9|332.05|331.85|1
1643590360000|2022-01-31 00:52:40|332|331.8|332.15|331.95|332.15|331.95|332|331.8|70
1643590370000|2022-01-31 00:52:50|332.1|331.9|332.1|331.9|332.1|331.95|332.1|331.85|0
1643590380000|2022-01-31 00:53:00|332.05|331.85|332.05|331.85|332.05|331.85|332.05|331.85|0
1643590390000|2022-01-31 00:53:10|332|331.8|331.95|331.8|332|331.8|331.95|331.8|2
1643590400000|2022-01-31 00:53:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|1
1643590410000|2022-01-31 00:53:30|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|6
1643590420000|2022-01-31 00:53:40|||||||||2
1643590430000|2022-01-31 00:53:50|||||||||1
1643590450000|2022-01-31 00:54:10|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|3
1643590460000|2022-01-31 00:54:20|331.9|331.75|331.95|331.8|332|331.8|331.9|331.7|21
1643590470000|2022-01-31 00:54:30|332||331.95||332||331.95||6
1643590480000|2022-01-31 00:54:40|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|4
1643590490000|2022-01-31 00:54:50|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.75|4
1643590500000|2022-01-31 00:55:00|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|12
1643590510000|2022-01-31 00:55:10|||||||||7
1643590520000|2022-01-31 00:55:20|||||||||1
1643590530000|2022-01-31 00:55:30|331.9||331.9||331.9||331.9||15
1643590540000|2022-01-31 00:55:40|331.85||331.85||331.85||331.85||0
1643590550000|2022-01-31 00:55:50|||||||||10
1643590560000|2022-01-31 00:56:00|||||||||5
1643590570000|2022-01-31 00:56:10||331.65||331.7||331.7||331.65|3
1643590580000|2022-01-31 00:56:20|331.9||331.85||331.9||331.85||12
1643590590000|2022-01-31 00:56:30|331.8|331.65|331.8|331.65|331.8|331.7|331.8|331.65|3
1643590600000|2022-01-31 00:56:40|331.75|331.6|331.8|331.65|331.8|331.65|331.75|331.6|13
1643590610000|2022-01-31 00:56:50|332|331.85|332|331.85|332|331.85|332|331.85|33
1643590620000|2022-01-31 00:57:00|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643590630000|2022-01-31 00:57:10|332.05|331.9|332|331.85|332.05|331.9|332|331.85|12
1643590640000|2022-01-31 00:57:20|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.85|8
1643590650000|2022-01-31 00:57:30|332.1|331.95|332.1|331.9|332.15|331.95|332.1|331.9|9
1643590660000|2022-01-31 00:57:40|332|331.8|332.05|331.85|332.05|331.85|331.95|331.8|29
1643590670000|2022-01-31 00:57:50|332|331.8|332|331.85|332|331.85|332|331.8|0
1643590680000|2022-01-31 00:58:00|332.1|331.8|332.05|331.85|332.1|331.95|332.05|331.8|12
1643590690000|2022-01-31 00:58:10||331.8||331.85||331.85||331.8|0
1643590700000|2022-01-31 00:58:20||331.9||331.9||331.9||331.9|0
1643590720000|2022-01-31 00:58:40|332.1|331.95|332.15|332|332.2|332|332.1|331.95|32
1643590730000|2022-01-31 00:58:50|||||||||2
1643590740000|2022-01-31 00:59:00|332.25|332.05|332.1|331.9|332.25|332.1|332.1|331.9|21
1643590750000|2022-01-31 00:59:10|332.05|331.85|332.05|331.85|332.05|331.85|332.05|331.85|1
1643590760000|2022-01-31 00:59:20|332|331.8|332|331.85|332|331.85|332|331.8|0
1643590770000|2022-01-31 00:59:30|331.95|331.8|331.8|331.65|331.95|331.8|331.8|331.65|16
1643590780000|2022-01-31 00:59:40|331.85|331.7|332|331.85|332.05|331.85|331.85|331.65|44
1643590790000|2022-01-31 00:59:50||331.8||331.85||331.85||331.8|5
1643590800000|2022-01-31 01:00:00|332.15|331.8|332.05|331.85|332.35|332.2|331.9|331.75|167
1643590810000|2022-01-31 01:00:10|332.15|331.95|332.3|332.15|332.35|332.15|332.1|331.9|10
1643590820000|2022-01-31 01:00:20|332.25|332.1|332.35|332.2|332.4|332.2|332.25|332.05|18
1643590830000|2022-01-31 01:00:30|332.3|332.15|332.3|332.15|332.3|332.15|332.15|331.95|71
1643590840000|2022-01-31 01:00:40|332.35|332.1|332.3|332.1|332.5|332.3|332.3|332.1|200
1643590850000|2022-01-31 01:00:50|332.25|332.05|332.3|332.1|332.35|332.1|332.25|332.05|15
1643590860000|2022-01-31 01:01:00|332.4|332.2|332.5|332.3|332.5|332.3|332.4|332.2|21
1643590870000|2022-01-31 01:01:10|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.35|10
1643590880000|2022-01-31 01:01:20|332.6|332.45|332.6|332.4|332.7|332.45|332.6|332.4|38
1643590890000|2022-01-31 01:01:30|332.65|332.5|332.9|332.75|332.9|332.75|332.65|332.5|44
1643590900000|2022-01-31 01:01:40|332.95||332.95||332.95||332.95||6
1643590910000|2022-01-31 01:01:50|332.9||332.95||332.95||332.9||5
1643590920000|2022-01-31 01:02:00|333.05|332.85|332.85|332.7|333.05|332.85|332.85|332.65|94
1643590930000|2022-01-31 01:02:10|332.75|332.65|332.85|332.65|332.85|332.65|332.75|332.55|31
1643590940000|2022-01-31 01:02:20|332.8|332.7|332.8|332.6|332.9|332.7|332.75|332.6|34
1643590950000|2022-01-31 01:02:30|332.75|332.55|332.75|332.6|332.8|332.6|332.75|332.55|14
1643590960000|2022-01-31 01:02:40|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.55|16
1643590970000|2022-01-31 01:02:50|332.8|332.65|332.8|332.65|332.85|332.65|332.8|332.6|26
1643590980000|2022-01-31 01:03:00|332.85|332.7|332.8|332.65|332.9|332.7|332.8|332.6|21
1643590990000|2022-01-31 01:03:10|332.75|332.6|332.7|332.55|332.75|332.65|332.7|332.55|29
1643591000000|2022-01-31 01:03:20|332.75|332.6|332.95|332.8|332.95|332.8|332.7|332.6|20
1643591010000|2022-01-31 01:03:30|333|332.85|333.1|332.9|333.1|332.9|333|332.85|5
1643591020000|2022-01-31 01:03:40|333.05|332.95|333.1|332.95|333.15|332.95|333.05|332.9|22
1643591030000|2022-01-31 01:03:50|333.15|333|333.2|333.05|333.2|333.05|333.1|333|9
1643591040000|2022-01-31 01:04:00|333.25|333|333.15|333|333.25|333|333.15|333|23
1643591050000|2022-01-31 01:04:10|333.1|332.95|333.15|333|333.15|333|333.1|332.9|27
1643591060000|2022-01-31 01:04:20|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|28
1643591070000|2022-01-31 01:04:30|333.2|333.1|333.25|333.1|333.25|333.1|333.2|333|52
1643591080000|2022-01-31 01:04:40|333.3|333.15|333.3|333.15|333.35|333.15|333.3|333.15|16
1643591090000|2022-01-31 01:04:50|333.35|333.2|333.45|333.25|333.45|333.25|333.35|333.2|16
1643591100000|2022-01-31 01:05:00|333.5|333.35|333.35|333.2|333.55|333.35|333.35|333.2|30
1643591110000|2022-01-31 01:05:10|333.4|333.25|333.35|333.2|333.4|333.25|333.35|333.15|20
1643591120000|2022-01-31 01:05:20|333.5|333.3|333.3|333.15|333.5|333.3|333.25|333.1|65
1643591130000|2022-01-31 01:05:30|333.35|333.1|333.55|333.35|333.55|333.35|333.35|333.1|14
1643591140000|2022-01-31 01:05:40|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|7
1643591150000|2022-01-31 01:05:50|333.65|333.45|333.7|333.5|333.7|333.5|333.65|333.4|14
1643591160000|2022-01-31 01:06:00|333.65|333.55|333.7|333.55|333.7|333.55|333.65|333.45|41
1643591170000|2022-01-31 01:06:10|333.75|333.6|333.65|333.5|333.75|333.6|333.65|333.45|26
1643591180000|2022-01-31 01:06:20|333.7|333.45|333.5|333.35|333.7|333.5|333.5|333.35|41
1643591190000|2022-01-31 01:06:30|333.55|333.4|333.55|333.4|333.55|333.4|333.5|333.4|7
1643591200000|2022-01-31 01:06:40|333.6||333.55||333.6||333.55||8
1643591210000|2022-01-31 01:06:50|||||||||11
1643591220000|2022-01-31 01:07:00|333.65|333.45|333.6|333.4|333.8|333.65|333.6|333.4|36
1643591230000|2022-01-31 01:07:10|333.55|333.35|333.55|333.4|333.55|333.4|333.55|333.35|34
1643591240000|2022-01-31 01:07:20|333.5|333.3|333.7|333.5|333.7|333.5|333.45|333.25|31
1643591250000|2022-01-31 01:07:30|333.75|333.55|333.7|333.5|333.75|333.55|333.7|333.5|8
1643591260000|2022-01-31 01:07:40|333.65|333.55|333.65|333.45|333.65|333.55|333.65|333.45|4
1643591270000|2022-01-31 01:07:50|333.6||333.6||333.65||333.6||4
1643591280000|2022-01-31 01:08:00|333.7|333.5|333.75|333.55|333.75|333.55|333.7|333.5|18
1643591290000|2022-01-31 01:08:10|333.7|333.65|333.75|333.6|333.8|333.65|333.7|333.6|32
1643591310000|2022-01-31 01:08:30|333.7|333.55|333.7|333.5|333.7|333.55|333.7|333.5|13
1643591320000|2022-01-31 01:08:40|333.65|333.45|333.6|333.45|333.65|333.5|333.6|333.45|16
1643591330000|2022-01-31 01:08:50|333.65||333.6||333.65||333.6||4
1643591340000|2022-01-31 01:09:00|333.65|333.5|333.6|333.45|333.7|333.5|333.6|333.45|16
1643591350000|2022-01-31 01:09:10|||||||||12
1643591360000|2022-01-31 01:09:20|333.55|333.4|333.55|333.35|333.55|333.45|333.55|333.35|27
1643591370000|2022-01-31 01:09:30|333.5|333.3|333.7|333.5|333.7|333.55|333.5|333.3|15
1643591380000|2022-01-31 01:09:40|333.65|333.45|333.55|333.35|333.65|333.45|333.5|333.3|12
1643591390000|2022-01-31 01:09:50|333.5|333.3|333.45|333.3|333.5|333.4|333.45|333.3|7
1643591400000|2022-01-31 01:10:00|333.5|333.35|333.5|333.35|333.55|333.35|333.5|333.35|5
1643591410000|2022-01-31 01:10:10|||||||||1
1643591420000|2022-01-31 01:10:20|333.6|333.4|333.5|333.35|333.6|333.4|333.5|333.35|29
1643591430000|2022-01-31 01:10:30||333.3||333.35||333.35||333.3|17
1643591440000|2022-01-31 01:10:40|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.3|15
1643591450000|2022-01-31 01:10:50|||||||||2
1643591460000|2022-01-31 01:11:00|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.35|25
1643591480000|2022-01-31 01:11:20|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.35|12
1643591500000|2022-01-31 01:11:40|333.6|333.45|333.7|333.55|333.7|333.55|333.6|333.45|27
1643591510000|2022-01-31 01:11:50|333.75|333.6|333.8|333.6|333.8|333.6|333.75|333.6|8
1643591520000|2022-01-31 01:12:00|333.85|333.65|334|333.85|334|333.85|333.85|333.65|56
1643591530000|2022-01-31 01:12:10|334.05|333.9|334.15|334|334.15|334|334.05|333.85|42
1643591540000|2022-01-31 01:12:20|334.2|334.05|334.25|334.1|334.25|334.1|334.2|334|33
1643591550000|2022-01-31 01:12:30|334.3|334.05|334.3|334.15|334.35|334.15|334.3|334.05|32
1643591560000|2022-01-31 01:12:40|334.35|334.2|334.3|334.15|334.35|334.2|334.3|334.1|20
1643591570000|2022-01-31 01:12:50|334.35|334.1|334.4|334.25|334.4|334.25|334.35|334.1|17
1643591580000|2022-01-31 01:13:00|334.45|334.3|334.35|334.2|334.45|334.3|334.35|334.2|59
1643591590000|2022-01-31 01:13:10|334.4|334.15|334.3|334.15|334.4|334.15|334.3|334.15|13
1643591600000|2022-01-31 01:13:20|334.35|334.2|334.35|334.2|334.35|334.2|334.35|334.2|41
1643591610000|2022-01-31 01:13:30|334.3|334.15|334.3|334.1|334.3|334.15|334.3|334.1|8
1643591640000|2022-01-31 01:14:00|334.25|334.05|334|333.8|334.25|334.05|334|333.8|23
1643591650000|2022-01-31 01:14:10|333.95|333.75|333.9|333.75|333.95|333.75|333.85|333.7|12
1643591660000|2022-01-31 01:14:20|333.95|333.8|334.15|333.95|334.15|333.95|333.95|333.8|29
1643591670000|2022-01-31 01:14:30|334.2|334|334.05|333.8|334.2|334|334.05|333.8|16
1643591680000|2022-01-31 01:14:40|334|333.75|334.05|333.85|334.1|333.95|334|333.75|7
1643591690000|2022-01-31 01:14:50||333.8||333.8||333.85||333.8|0
1643591700000|2022-01-31 01:15:00|334.1|333.85|334.05|333.85|334.15|333.95|334.05|333.85|31
1643591710000|2022-01-31 01:15:10|334.15|333.9|334|333.85|334.15|333.95|333.95|333.8|16
1643591720000|2022-01-31 01:15:20|334.05|333.9|334.05|333.9|334.15|333.95|334.05|333.9|15
1643591730000|2022-01-31 01:15:30|334|333.85|334|333.8|334|333.85|334|333.8|9
1643591740000|2022-01-31 01:15:40|334.05|333.85|333.95|333.8|334.05|333.85|333.95|333.8|8
1643591750000|2022-01-31 01:15:50|333.9|333.7|333.85|333.65|333.9|333.7|333.85|333.65|13
1643591760000|2022-01-31 01:16:00|333.8|333.7|333.75|333.55|333.85|333.7|333.75|333.55|24
1643591770000|2022-01-31 01:16:10|333.85|333.6|333.8|333.65|333.85|333.65|333.8|333.55|17
1643591780000|2022-01-31 01:16:20|333.85|333.7|333.85|333.7|333.95|333.7|333.85|333.7|14
1643591790000|2022-01-31 01:16:30|333.9|333.75|333.9|333.7|333.9|333.75|333.9|333.7|12
1643591800000|2022-01-31 01:16:40|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|8
1643591810000|2022-01-31 01:16:50|333.75|333.65|333.7|333.55|333.75|333.65|333.7|333.55|26
1643591820000|2022-01-31 01:17:00|||||||||2
1643591830000|2022-01-31 01:17:10|333.8|333.6|333.85|333.7|333.9|333.7|333.8|333.6|31
1643591840000|2022-01-31 01:17:20|333.8|333.6|333.8|333.65|333.8|333.65|333.8|333.6|18
1643591850000|2022-01-31 01:17:30|333.75|333.6|333.8|333.65|333.8|333.65|333.75|333.6|8
1643591860000|2022-01-31 01:17:40|333.75|333.55|333.7|333.55|333.75|333.55|333.7|333.55|2
1643591870000|2022-01-31 01:17:50|||||||||1
1643591880000|2022-01-31 01:18:00|333.75|333.6|333.6|333.45|333.75|333.6|333.6|333.45|32
1643591890000|2022-01-31 01:18:10|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.45|6
1643591900000|2022-01-31 01:18:20|333.75|333.55|333.75|333.6|333.75|333.6|333.75|333.55|6
1643591910000|2022-01-31 01:18:30|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|4
1643591920000|2022-01-31 01:18:40||333.6||333.6||333.65||333.6|6
1643591930000|2022-01-31 01:18:50|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|13
1643591940000|2022-01-31 01:19:00|333.85|333.65|333.9|333.75|333.9|333.75|333.85|333.65|21
1643591950000|2022-01-31 01:19:10|333.95|333.7|333.9|333.75|333.95|333.8|333.85|333.7|11
1643591960000|2022-01-31 01:19:20|333.85|333.7|333.9|333.75|333.95|333.8|333.85|333.7|13
1643591970000|2022-01-31 01:19:30|333.85|333.7|333.95|333.8|333.95|333.8|333.85|333.7|38
1643591980000|2022-01-31 01:19:40|334|333.85|334|333.85|334|333.85|334|333.85|4
1643591990000|2022-01-31 01:19:50|334.05|333.8|334|333.8|334.05|333.8|334|333.8|8
1643592000000|2022-01-31 01:20:00|333.95|333.85|333.95|333.8|333.95|333.85|333.95|333.75|4
1643592010000|2022-01-31 01:20:10||333.75||333.75||333.8||333.75|2
1643592020000|2022-01-31 01:20:20||333.8||333.8||333.8||333.8|0
1643592030000|2022-01-31 01:20:30|333.9|333.75|333.9|333.7|333.9|333.75|333.85|333.7|40
1643592040000|2022-01-31 01:20:40||333.75||333.75||333.75||333.75|0
1643592050000|2022-01-31 01:20:50|333.85|333.7|334|333.8|334|333.8|333.85|333.65|19
1643592060000|2022-01-31 01:21:00|333.95|333.75|333.95|333.75|333.95|333.75|333.95|333.75|1
1643592080000|2022-01-31 01:21:20|334|333.8|334|333.8|334|333.85|333.95|333.8|42
1643592100000|2022-01-31 01:21:40|334.05|333.85|334|333.85|334.05|333.85|334|333.85|7
1643592110000|2022-01-31 01:21:50|333.95|333.8|333.85|333.7|333.95|333.8|333.85|333.7|72
1643592120000|2022-01-31 01:22:00|333.9|333.75|333.75|333.6|333.9|333.75|333.75|333.6|23
1643592130000|2022-01-31 01:22:10|||||||||6
1643592140000|2022-01-31 01:22:20|||||||||1
1643592160000|2022-01-31 01:22:40|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.55|28
1643592170000|2022-01-31 01:22:50|333.8|333.65|333.8|333.6|333.8|333.65|333.8|333.6|9
1643592180000|2022-01-31 01:23:00|333.75|333.65|333.75|333.6|333.75|333.65|333.75|333.6|3
1643592200000|2022-01-31 01:23:20|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|11
1643592210000|2022-01-31 01:23:30|333.75|333.55|333.75|333.55|333.75|333.55|333.75|333.55|16
1643592220000|2022-01-31 01:23:40|333.7|333.6|333.7|333.55|333.7|333.6|333.7|333.55|10
1643592230000|2022-01-31 01:23:50|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.55|4
1643592240000|2022-01-31 01:24:00|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|11
1643592250000|2022-01-31 01:24:10|333.85||333.85||333.85||333.85||8
1643592260000|2022-01-31 01:24:20|333.8||333.8||333.8||333.8||2
1643592270000|2022-01-31 01:24:30|333.85|333.7|333.9|333.7|333.9|333.75|333.85|333.7|7
1643592280000|2022-01-31 01:24:40||333.75||333.75||333.75||333.75|1
1643592290000|2022-01-31 01:24:50|333.95|333.8|334|333.8|334|333.8|333.95|333.8|5
1643592300000|2022-01-31 01:25:00|334.05|333.85|334.05|333.85|334.05|333.85|334.05|333.85|1
1643592310000|2022-01-31 01:25:10|334|333.9|334.05|333.9|334.05|333.9|333.95|333.8|20
1643592320000|2022-01-31 01:25:20|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|5
1643592330000|2022-01-31 01:25:30|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|7
1643592340000|2022-01-31 01:25:40|334.1||334.1||334.1||334.05||6
1643592350000|2022-01-31 01:25:50||333.95||333.95||333.95||333.95|1
1643592360000|2022-01-31 01:26:00|334.15|334|334.15|334|334.15|334|334.15|334|7
1643592370000|2022-01-31 01:26:10|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|5
1643592380000|2022-01-31 01:26:20|334.05|333.85|334.05|333.9|334.05|333.9|334.05|333.85|2
1643592390000|2022-01-31 01:26:30|||||||||3
1643592400000|2022-01-31 01:26:40|334|333.85|333.9|333.75|334|333.85|333.9|333.75|4
1643592410000|2022-01-31 01:26:50|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|6
1643592420000|2022-01-31 01:27:00|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|2
1643592430000|2022-01-31 01:27:10|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.65|15
1643592440000|2022-01-31 01:27:20|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|7
1643592450000|2022-01-31 01:27:30|333.85||333.8||333.85||333.8||3
1643592460000|2022-01-31 01:27:40|333.75|333.6|333.75|333.55|333.75|333.6|333.75|333.55|9
1643592470000|2022-01-31 01:27:50|333.7|333.6|333.75|333.6|333.75|333.6|333.7|333.6|4
1643592480000|2022-01-31 01:28:00|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|5
1643592500000|2022-01-31 01:28:20|333.75|333.55|333.85|333.7|333.85|333.7|333.75|333.55|28
1643592510000|2022-01-31 01:28:30|333.9|333.75|333.9|333.75|333.95|333.75|333.85|333.7|3
1643592520000|2022-01-31 01:28:40|333.85|333.7|333.85|333.65|333.85|333.7|333.85|333.65|4
1643592530000|2022-01-31 01:28:50|333.8|333.6|333.75|333.6|333.8|333.6|333.75|333.55|5
1643592540000|2022-01-31 01:29:00|333.8|333.65|333.8|333.6|333.85|333.7|333.75|333.6|9
1643592550000|2022-01-31 01:29:10|333.75|333.55|333.75|333.55|333.75|333.6|333.75|333.55|3
1643592560000|2022-01-31 01:29:20|333.7||333.7||333.75||333.7||0
1643592580000|2022-01-31 01:29:40|333.75|333.6|333.75|333.55|333.75|333.6|333.7|333.55|3
1643592590000|2022-01-31 01:29:50|333.7|333.6|333.65|333.5|333.7|333.6|333.65|333.45|10
1643592600000|2022-01-31 01:30:00|333.75|333.45|333.95|333.75|333.95|333.75|333.75|333.45|25
1643592610000|2022-01-31 01:30:10|334|333.8|334|333.8|334.05|333.9|333.95|333.8|11
1643592620000|2022-01-31 01:30:20|333.95|333.85|333.95|333.8|334|333.85|333.95|333.8|6
1643592630000|2022-01-31 01:30:30|334.05|333.85|333.95|333.8|334.05|333.85|333.95|333.8|12
1643592640000|2022-01-31 01:30:40|334|333.75|333.85|333.7|334|333.8|333.85|333.7|16
1643592650000|2022-01-31 01:30:50|333.9|333.75|334|333.8|334|333.8|333.9|333.7|10
1643592660000|2022-01-31 01:31:00|333.95|333.85|334|333.85|334|333.85|333.95|333.85|13
1643592670000|2022-01-31 01:31:10|333.95|333.8|333.95|333.75|334|333.85|333.9|333.75|33
1643592680000|2022-01-31 01:31:20|333.9|333.7|333.8|333.65|333.9|333.75|333.8|333.65|35
1643592690000|2022-01-31 01:31:30|333.85|333.7|334.05|333.85|334.05|333.85|333.85|333.7|34
1643592700000|2022-01-31 01:31:40|334|333.9|334.05|333.9|334.05|333.9|334|333.9|6
1643592710000|2022-01-31 01:31:50||333.85||333.85||333.85||333.85|7
1643592720000|2022-01-31 01:32:00|334|333.8|334|333.85|334.1|333.95|334|333.8|27
1643592730000|2022-01-31 01:32:10|334.05|333.9|334.1|333.9|334.1|333.9|334.05|333.9|5
1643592750000|2022-01-31 01:32:30|334|333.95|334|333.8|334|333.95|333.95|333.8|26
1643592760000|2022-01-31 01:32:40|333.95|333.75|333.9|333.75|333.95|333.75|333.9|333.75|2
1643592780000|2022-01-31 01:33:00|333.85|333.7|333.8|333.65|333.9|333.75|333.8|333.65|41
1643592790000|2022-01-31 01:33:10|333.75|333.6|333.7|333.55|333.75|333.6|333.7|333.5|6
1643592800000|2022-01-31 01:33:20|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|17
1643592810000|2022-01-31 01:33:30|||||||||6
1643592820000|2022-01-31 01:33:40|333.7|333.55|333.65|333.45|333.7|333.55|333.6|333.45|19
1643592830000|2022-01-31 01:33:50|333.6|333.5|333.65|333.45|333.65|333.5|333.6|333.45|4
1643592840000|2022-01-31 01:34:00||333.5||333.5||333.5||333.5|1
1643592850000|2022-01-31 01:34:10|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|8
1643592860000|2022-01-31 01:34:20|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.35|17
1643592870000|2022-01-31 01:34:30|333.6||333.55||333.6||333.55||7
1643592880000|2022-01-31 01:34:40|333.5|333.35|333.5|333.3|333.5|333.35|333.5|333.3|13
1643592890000|2022-01-31 01:34:50|333.45|333.35|333.45|333.3|333.45|333.35|333.45|333.3|6
1643592900000|2022-01-31 01:35:00|333.5|333.35|333.45|333.3|333.5|333.35|333.45|333.3|12
1643592910000|2022-01-31 01:35:10|333.5|333.35|333.4|333.25|333.5|333.35|333.4|333.25|22
1643592920000|2022-01-31 01:35:20|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|8
1643592930000|2022-01-31 01:35:30|333.5||333.45||333.5||333.45||9
1643592940000|2022-01-31 01:35:40|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|17
1643592950000|2022-01-31 01:35:50|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|3
1643592960000|2022-01-31 01:36:00|||||||||1
1643592980000|2022-01-31 01:36:20|333.4|333.25|333.45|333.3|333.45|333.3|333.4|333.25|14
1643592990000|2022-01-31 01:36:30|333.5|333.35|333.5|333.35|333.55|333.4|333.5|333.35|12
1643593000000|2022-01-31 01:36:40|333.55|333.45|333.7|333.5|333.7|333.5|333.5|333.45|5
1643593010000|2022-01-31 01:36:50|333.75|333.55|333.65|333.5|333.8|333.6|333.65|333.5|54
1643593020000|2022-01-31 01:37:00|333.7|333.55|333.75|333.6|333.8|333.6|333.7|333.55|4
1643593030000|2022-01-31 01:37:10|||||||||1
1643593040000|2022-01-31 01:37:20|||||||||4
1643593050000|2022-01-31 01:37:30|333.8||333.75||333.8||333.75||2
1643593060000|2022-01-31 01:37:40|333.8|333.65|333.85|333.65|333.85|333.65|333.75|333.65|3
1643593070000|2022-01-31 01:37:50|333.9|333.7|333.9|333.75|333.9|333.75|333.9|333.7|4
1643593080000|2022-01-31 01:38:00|333.95|333.8|333.85|333.65|333.95|333.8|333.8|333.6|36
1643593090000|2022-01-31 01:38:10|333.8|333.7|333.85|333.65|333.85|333.7|333.8|333.65|4
1643593100000|2022-01-31 01:38:20|333.8|333.6|333.75|333.6|333.8|333.6|333.75|333.6|4
1643593110000|2022-01-31 01:38:30|||||||||1
1643593120000|2022-01-31 01:38:40|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.5|4
1643593130000|2022-01-31 01:38:50||333.5||333.55||333.55||333.5|0
1643593140000|2022-01-31 01:39:00|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|21
1643593150000|2022-01-31 01:39:10|333.7|333.55|333.6|333.45|333.7|333.55|333.6|333.45|20
1643593160000|2022-01-31 01:39:20|333.65|333.4|333.55|333.4|333.65|333.4|333.55|333.4|11
1643593180000|2022-01-31 01:39:40|333.6|333.35|333.6|333.4|333.6|333.4|333.6|333.35|9
1643593190000|2022-01-31 01:39:50|333.55|333.35|333.55|333.4|333.6|333.4|333.55|333.35|4
1643593210000|2022-01-31 01:40:10|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.4|11
1643593220000|2022-01-31 01:40:20||333.4||333.45||333.45||333.4|1
1643593230000|2022-01-31 01:40:30|333.7|333.5|333.7|333.55|333.7|333.55|333.65|333.5|4
1643593240000|2022-01-31 01:40:40||333.5||333.5||333.55||333.5|6
1643593250000|2022-01-31 01:40:50||333.55||333.55||333.55||333.5|2
1643593260000|2022-01-31 01:41:00|333.75|333.5|333.8|333.65|333.8|333.65|333.75|333.5|13
1643593270000|2022-01-31 01:41:10|333.85|333.7|333.8|333.6|333.85|333.7|333.75|333.6|23
1643593280000|2022-01-31 01:41:20||333.65||333.65||333.65||333.65|1
1643593290000|2022-01-31 01:41:30|333.85|333.7|333.85|333.65|333.9|333.7|333.8|333.65|9
1643593300000|2022-01-31 01:41:40||333.7||333.65||333.7||333.65|7
1643593320000|2022-01-31 01:42:00||333.7||333.7||333.7||333.7|0
1643593330000|2022-01-31 01:42:10|333.9|333.75|333.9|333.75|333.9|333.75|333.9|333.75|6
1643593340000|2022-01-31 01:42:20|333.95|333.8|333.95|333.8|333.95|333.8|333.95|333.8|14
1643593350000|2022-01-31 01:42:30|334|333.85|334|333.85|334|333.85|334|333.85|5
1643593360000|2022-01-31 01:42:40|333.95|333.8|334.05|333.9|334.1|333.95|333.95|333.8|49
1643593370000|2022-01-31 01:42:50|334.1|333.95|334.05|333.9|334.1|333.95|334.05|333.9|2
1643593380000|2022-01-31 01:43:00|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|5
1643593390000|2022-01-31 01:43:10|334.05|333.9|334.1|333.9|334.1|333.95|334.05|333.9|12
1643593400000|2022-01-31 01:43:20|334.05|333.85|333.9|333.75|334.05|333.85|333.9|333.75|22
1643593410000|2022-01-31 01:43:30|||||||||2
1643593420000|2022-01-31 01:43:40|||||||||2
1643593430000|2022-01-31 01:43:50|333.85|333.7|333.8|333.65|333.9|333.7|333.8|333.65|51
1643593440000|2022-01-31 01:44:00|333.75|333.6|333.85|333.7|333.9|333.75|333.75|333.6|21
1643593450000|2022-01-31 01:44:10|333.8|333.65|333.7|333.55|333.8|333.65|333.7|333.55|7
1643593460000|2022-01-31 01:44:20|333.75|333.5|333.75|333.6|333.75|333.6|333.75|333.5|8
1643593470000|2022-01-31 01:44:30|333.8|333.65|333.8|333.65|333.8|333.65|333.75|333.6|16
1643593480000|2022-01-31 01:44:40|333.85|333.6|333.85|333.65|333.85|333.65|333.85|333.6|2
1643593490000|2022-01-31 01:44:50||333.7||333.7||333.7||333.65|0
1643593500000|2022-01-31 01:45:00|333.9|333.75|333.9|333.75|333.9|333.75|333.9|333.75|5
1643593510000|2022-01-31 01:45:10|333.95|333.8|333.9|333.75|334|333.85|333.9|333.7|16
1643593520000|2022-01-31 01:45:20|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|2
1643593530000|2022-01-31 01:45:30|333.8|333.65|333.8|333.65|333.8|333.65|333.75|333.6|6
1643593540000|2022-01-31 01:45:40|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|5
1643593550000|2022-01-31 01:45:50|||||||||5
1643593560000|2022-01-31 01:46:00|333.8|333.65|333.7|333.5|333.8|333.65|333.7|333.5|18
1643593570000|2022-01-31 01:46:10||333.55||333.55||333.55||333.5|0
1643593580000|2022-01-31 01:46:20|333.75|333.6|333.85|333.65|333.85|333.65|333.75|333.6|5
1643593590000|2022-01-31 01:46:30|333.8|333.7|333.85|333.65|333.85|333.7|333.8|333.6|11
1643593600000|2022-01-31 01:46:40|333.8||333.8||333.8||333.8||0
1643593610000|2022-01-31 01:46:50|333.75|333.6|333.85|333.65|333.85|333.65|333.75|333.6|4
1643593620000|2022-01-31 01:47:00|333.8|333.6|333.85|333.65|333.85|333.7|333.8|333.6|7
1643593630000|2022-01-31 01:47:10||333.7||333.7||333.7||333.65|1
1643593640000|2022-01-31 01:47:20|333.9||333.9||333.9||333.9||1
1643593650000|2022-01-31 01:47:30||333.75||333.75||333.75||333.75|1
1643593660000|2022-01-31 01:47:40|||||||||3
1643593670000|2022-01-31 01:47:50|333.95|333.8|333.95|333.8|333.95|333.8|333.95|333.75|8
1643593680000|2022-01-31 01:48:00||333.75||333.8||333.8||333.75|1
1643593690000|2022-01-31 01:48:10|||||||||1
1643593700000|2022-01-31 01:48:20|333.9|333.75|333.95|333.75|333.95|333.8|333.9|333.75|8
1643593710000|2022-01-31 01:48:30|333.9||333.9||333.9||333.9||3
1643593720000|2022-01-31 01:48:40|333.85|333.7|333.85|333.7|333.85|333.7|333.8|333.65|24
1643593730000|2022-01-31 01:48:50|||||||||1
1643593740000|2022-01-31 01:49:00|333.9||333.9||333.9||333.85||2
1643593750000|2022-01-31 01:49:10|||||||||1
1643593760000|2022-01-31 01:49:20||333.75||333.75||333.75||333.75|0
1643593770000|2022-01-31 01:49:30|333.95||333.95||333.95||333.95||7
1643593780000|2022-01-31 01:49:40|||||||||1
1643593790000|2022-01-31 01:49:50|333.9||333.95||333.95||333.9||5
1643593800000|2022-01-31 01:50:00|334|333.8|334|333.85|334|333.85|334|333.8|6
1643593820000|2022-01-31 01:50:20|334.05|333.9|334.1|333.9|334.1|333.9|334.05|333.9|46
1643593830000|2022-01-31 01:50:30||333.95||333.95||333.95||333.95|1
1643593840000|2022-01-31 01:50:40|334.05|333.9|334.1|333.9|334.1|333.9|334.05|333.85|11
1643593850000|2022-01-31 01:50:50|334.05|333.95|334.05|333.9|334.05|333.95|334.05|333.85|2
1643593860000|2022-01-31 01:51:00|334.1|333.95|334|333.85|334.1|333.95|334|333.85|9
1643593880000|2022-01-31 01:51:20|||||||||1
1643593890000|2022-01-31 01:51:30|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|5
1643593910000|2022-01-31 01:51:50|334.1|333.95|334|333.85|334.1|333.95|334|333.8|31
1643593920000|2022-01-31 01:52:00|334.05|333.9|334.05|333.9|334.05|333.9|334|333.9|2
1643593930000|2022-01-31 01:52:10|334|333.8|334|333.85|334|333.85|334|333.8|18
1643593940000|2022-01-31 01:52:20|334.1|333.9|334.15|334|334.15|334|334.05|333.9|30
1643593950000|2022-01-31 01:52:30|334.2|334.05|334.25|334.05|334.25|334.05|334.2|334.05|11
1643593960000|2022-01-31 01:52:40||334.1||334.05||334.1||334.05|7
1643593970000|2022-01-31 01:52:50|334.2|334.1|334.3|334.1|334.3|334.1|334.2|334.1|7
1643593980000|2022-01-31 01:53:00|334.25|334.05|334.2|334.05|334.25|334.05|334.2|334.05|0
1643594000000|2022-01-31 01:53:20|334.15|333.95|334.15|334|334.15|334|334.15|333.95|4
1643594020000|2022-01-31 01:53:40|334.2|334.05|334.2|334|334.2|334.05|334.15|334|13
1643594030000|2022-01-31 01:53:50|334.1|334.05|334.1|333.9|334.1|334.05|334.1|333.9|7
1643594040000|2022-01-31 01:54:00|334.2|334|334.15|334|334.2|334|334.15|334|19
1643594060000|2022-01-31 01:54:20|334.1|333.95|334.1|333.9|334.1|333.95|334.1|333.9|6
1643594070000|2022-01-31 01:54:30||333.95||333.95||333.95||333.95|1
1643594080000|2022-01-31 01:54:40|||||||||8
1643594090000|2022-01-31 01:54:50|334.05|333.9|334.05|333.85|334.05|333.9|334.05|333.85|2
1643594100000|2022-01-31 01:55:00|334|333.8|334|333.8|334|333.8|333.95|333.75|5
1643594110000|2022-01-31 01:55:10|334.05|333.85|334|333.8|334.05|333.85|334|333.8|25
1643594120000|2022-01-31 01:55:20|334.05|333.85|334.05|333.9|334.05|333.9|334.05|333.85|13
1643594130000|2022-01-31 01:55:30|334.1|333.95|334.1|333.9|334.1|333.95|334.05|333.9|3
1643594150000|2022-01-31 01:55:50||333.95||333.9||333.95||333.9|1
1643594160000|2022-01-31 01:56:00||333.95||333.95||333.95||333.9|0
1643594190000|2022-01-31 01:56:30||333.9||333.95||333.95||333.9|9
1643594200000|2022-01-31 01:56:40|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|12
1643594210000|2022-01-31 01:56:50|||||||||1
1643594220000|2022-01-31 01:57:00|334|333.8|333.95|333.75|334|333.8|333.85|333.7|48
1643594230000|2022-01-31 01:57:10|333.9||333.95||333.95||333.9||4
1643594240000|2022-01-31 01:57:20|334|333.8|334|333.85|334|333.85|334|333.8|8
1643594250000|2022-01-31 01:57:30|333.95|333.8|333.95|333.75|333.95|333.85|333.95|333.75|5
1643594260000|2022-01-31 01:57:40|333.9|333.65|333.9|333.7|333.9|333.75|333.85|333.65|6
1643594270000|2022-01-31 01:57:50|333.95|333.75|333.95|333.8|333.95|333.8|333.95|333.75|7
1643594280000|2022-01-31 01:58:00|334|333.75|333.95|333.8|334|333.8|333.9|333.75|5
1643594290000|2022-01-31 01:58:10|333.9|333.75|333.85|333.7|333.9|333.75|333.85|333.65|17
1643594300000|2022-01-31 01:58:20|333.8|333.65|333.85|333.7|333.85|333.7|333.8|333.6|1
1643594310000|2022-01-31 01:58:30|333.9||333.9||333.9||333.9||4
1643594320000|2022-01-31 01:58:40||333.75||333.7||333.75||333.7|10
1643594330000|2022-01-31 01:58:50|333.85|333.75|333.9|333.75|333.9|333.75|333.85|333.75|2
1643594340000|2022-01-31 01:59:00|333.95|333.8|333.9|333.75|333.95|333.8|333.9|333.75|8
1643594350000|2022-01-31 01:59:10|333.85|333.7|333.85|333.7|333.85|333.75|333.85|333.7|8
1643594360000|2022-01-31 01:59:20|333.95|333.75|334|333.8|334|333.8|333.95|333.75|12
1643594370000|2022-01-31 01:59:30|334.05|333.85|334.05|333.9|334.05|333.9|334.05|333.85|1
1643594380000|2022-01-31 01:59:40|334.1|333.85|333.95|333.8|334.1|333.85|333.95|333.8|14
1643594390000|2022-01-31 01:59:50|334|333.75|334|333.85|334|333.85|333.95|333.75|6
1643594400000|2022-01-31 02:00:00|333.95|333.75|333.95|333.75|333.95|333.75|333.95|333.75|7
1643594410000|2022-01-31 02:00:10|333.9|333.8|333.9|333.75|333.95|333.8|333.9|333.75|19
1643594420000|2022-01-31 02:00:20|333.95|333.8|334|333.8|334|333.85|333.95|333.8|11
1643594430000|2022-01-31 02:00:30|334.05|333.85|334.05|333.9|334.05|333.9|334.05|333.8|18
1643594440000|2022-01-31 02:00:40|334.1|333.95|334.05|333.9|334.1|333.95|334.05|333.9|7
1643594450000|2022-01-31 02:00:50|334|333.85|334|333.85|334|333.85|334|333.85|10
1643594460000|2022-01-31 02:01:00|334.05|333.9|334|333.85|334.05|333.9|334|333.85|2
1643594470000|2022-01-31 02:01:10|334.1|333.9|334.05|333.85|334.1|333.95|333.95|333.75|27
1643594480000|2022-01-31 02:01:20|334||334.05||334.05||334||2
1643594490000|2022-01-31 02:01:30|334|333.75|334|333.8|334|333.8|333.95|333.75|8
1643594500000|2022-01-31 02:01:40||333.85||333.85||333.85||333.85|1
1643594510000|2022-01-31 02:01:50|334.05|333.9|334.05|333.9|334.05|333.9|334|333.85|8
1643594520000|2022-01-31 02:02:00|||||||||1
1643594540000|2022-01-31 02:02:20|334|333.8|333.95|333.8|334|333.8|333.95|333.8|9
1643594550000|2022-01-31 02:02:30|334|333.75|334|333.8|334|333.85|334|333.75|9
1643594570000|2022-01-31 02:02:50|333.95||333.95||334||333.95||0
1643594580000|2022-01-31 02:03:00|334|333.85|334|333.85|334|333.85|333.95|333.85|1
1643594620000|2022-01-31 02:03:40|||||||||1
1643594630000|2022-01-31 02:03:50|334.05|333.9|334|333.85|334.05|333.9|334|333.85|15
1643594640000|2022-01-31 02:04:00|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|4
1643594650000|2022-01-31 02:04:10||333.85||333.9||333.9||333.85|11
1643594660000|2022-01-31 02:04:20|333.95|333.85|333.85|333.65|333.95|333.85|333.8|333.65|54
1643594670000|2022-01-31 02:04:30|333.9|333.75|334|333.85|334|333.85|333.9|333.7|22
1643594680000|2022-01-31 02:04:40|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.85|2
1643594690000|2022-01-31 02:04:50|334.1||334.1||334.1||334.1||0
1643594700000|2022-01-31 02:05:00|334.05||334.05||334.1||334.05||4
1643594710000|2022-01-31 02:05:10|334|333.85|333.9|333.75|334|333.85|333.9|333.7|16
1643594720000|2022-01-31 02:05:20|333.95|333.8|333.95|333.8|333.95|333.8|333.95|333.8|2
1643594750000|2022-01-31 02:05:50|333.9|333.75|333.85|333.7|333.9|333.75|333.85|333.7|24
1643594760000|2022-01-31 02:06:00|||||||||1
1643594770000|2022-01-31 02:06:10|333.9|333.75|333.9|333.75|333.9|333.75|333.9|333.75|6
1643594780000|2022-01-31 02:06:20|333.95|333.8|333.9|333.75|333.95|333.8|333.9|333.75|8
1643594790000|2022-01-31 02:06:30|333.85|333.7|333.9|333.7|333.9|333.7|333.85|333.7|17
1643594800000|2022-01-31 02:06:40|333.85||333.85||333.85||333.85||1
1643594820000|2022-01-31 02:07:00|333.8|333.65|333.8|333.65|333.8|333.65|333.75|333.6|11
1643594830000|2022-01-31 02:07:10|333.85|333.6|333.75|333.6|333.85|333.6|333.75|333.6|9
1643594850000|2022-01-31 02:07:30|||||||||6
1643594860000|2022-01-31 02:07:40|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|2
1643594870000|2022-01-31 02:07:50|||||||||2
1643594880000|2022-01-31 02:08:00|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|3
1643594890000|2022-01-31 02:08:10|333.9|333.75|333.9|333.75|333.9|333.75|333.9|333.75|3
1643594900000|2022-01-31 02:08:20|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|16
1643594910000|2022-01-31 02:08:30||333.65||333.65||333.65||333.6|0
1643594920000|2022-01-31 02:08:40|333.85|333.7|333.95|333.75|333.95|333.75|333.75|333.6|29
1643594930000|2022-01-31 02:08:50|333.9|333.7|333.9|333.7|333.95|333.7|333.85|333.7|5
1643594940000|2022-01-31 02:09:00||333.75||333.75||333.75||333.75|0
1643594950000|2022-01-31 02:09:10|333.95|333.8|333.95|333.75|333.95|333.8|333.95|333.75|6
1643594960000|2022-01-31 02:09:20||333.8||333.8||333.8||333.8|0
1643594970000|2022-01-31 02:09:30|334||334||334||334||2
1643594980000|2022-01-31 02:09:40||333.85||333.85||333.85||333.85|1
1643594990000|2022-01-31 02:09:50|334.05||334||334.05||334||3
1643595000000|2022-01-31 02:10:00|334.05|333.9|334.15|334|334.15|334|334.05|333.85|29
1643595010000|2022-01-31 02:10:10|334.1|333.95|334.15|334|334.15|334|334.1|333.95|5
1643595020000|2022-01-31 02:10:20|334.1|333.95|334.15|334|334.15|334|334.1|333.95|2
1643595030000|2022-01-31 02:10:30|334.1|333.95|334.1|333.9|334.1|333.95|334.05|333.9|22
1643595040000|2022-01-31 02:10:40||333.95||333.95||333.95||333.95|2
1643595050000|2022-01-31 02:10:50|334.15||334.1||334.15||334.1||8
1643595060000|2022-01-31 02:11:00|334.15|334|334.2|334.05|334.2|334.05|334.15|334|9
1643595070000|2022-01-31 02:11:10|334.25|334.1|334.25|334.1|334.25|334.1|334.2|334.05|12
1643595080000|2022-01-31 02:11:20|334.3||334.25||334.3||334.25||4
1643595110000|2022-01-31 02:11:50|334.3|334.15|334.2|334|334.3|334.15|334.2|334|22
1643595120000|2022-01-31 02:12:00|334.3|334.05|334.2|334.05|334.3|334.1|334.2|334.05|21
1643595130000|2022-01-31 02:12:10|334.25|334.1|334.2|334.05|334.25|334.1|334.2|334.05|6
1643595140000|2022-01-31 02:12:20|334.15|334|334.2|334.05|334.2|334.05|334.15|334|7
1643595150000|2022-01-31 02:12:30|334.25|334.1|334.25|334.05|334.25|334.1|334.25|334.05|6
1643595160000|2022-01-31 02:12:40|334.2|334.1|334.15|333.95|334.25|334.1|334.05|333.9|26
1643595170000|2022-01-31 02:12:50|334.1||334.15||334.15||334.1||0
1643595180000|2022-01-31 02:13:00|334.1||334.15||334.15||334.1||3
1643595190000|2022-01-31 02:13:10||334||334||334||334|1
1643595200000|2022-01-31 02:13:20|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|17
1643595210000|2022-01-31 02:13:30|334.15|334|334.15|334|334.15|334|334.15|334|14
1643595220000|2022-01-31 02:13:40|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|4
1643595240000|2022-01-31 02:14:00||333.9||333.95||333.95||333.9|17
1643595260000|2022-01-31 02:14:20|334.05|333.9|334.1|333.95|334.1|333.95|334.05|333.9|11
1643595270000|2022-01-31 02:14:30|334.15|334|334.15|334|334.15|334|334.1|333.9|16
1643595280000|2022-01-31 02:14:40|334.2|334.05|334.2|334.05|334.2|334.05|334.2|334.05|11
1643595290000|2022-01-31 02:14:50|||||||||1
1643595300000|2022-01-31 02:15:00|334.15|334|334.15|333.95|334.15|334|334.1|333.95|17
1643595310000|2022-01-31 02:15:10||334||334||334||334|0
1643595320000|2022-01-31 02:15:20|334.2|334.05|334.2|334.05|334.2|334.05|334.2|334.05|3
1643595330000|2022-01-31 02:15:30|334.25|334.1|334.3|334.1|334.3|334.1|334.25|334.1|10
1643595340000|2022-01-31 02:15:40|334.25||334.25||334.3||334.25||0
1643595350000|2022-01-31 02:15:50|||||||||1
1643595360000|2022-01-31 02:16:00|334.3|334.15|334.3|334.15|334.3|334.15|334.3|334.15|7
1643595380000|2022-01-31 02:16:20|334.35|334.1|334.2|334|334.35|334.1|334.2|334|56
1643595390000|2022-01-31 02:16:30|334.15|334.05|334.15|334|334.15|334.05|334.15|334|3
1643595410000|2022-01-31 02:16:50|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|4
1643595420000|2022-01-31 02:17:00|334.05|333.9|334.1|333.95|334.1|333.95|334.05|333.9|16
1643595440000|2022-01-31 02:17:20|334.15|334|334.15|334|334.15|334|334.15|334|6
1643595450000|2022-01-31 02:17:30|334.2||334.2||334.2||334.15||3
1643595460000|2022-01-31 02:17:40||334.05||334.05||334.05||334.05|0
1643595480000|2022-01-31 02:18:00|334.25|334.1|334.2|334.05|334.25|334.1|334.2|334.05|14
1643595490000|2022-01-31 02:18:10|334.15|334|334.15|334|334.15|334|334.15|333.95|16
1643595510000|2022-01-31 02:18:30|||||||||6
1643595540000|2022-01-31 02:19:00|334.05|333.9|334.15|334|334.15|334|334|333.85|32
1643595550000|2022-01-31 02:19:10|334.2||334.2||334.2||334.15||1
1643595560000|2022-01-31 02:19:20|334.15|334.05|334.15|333.95|334.15|334.05|334.15|333.95|6
1643595570000|2022-01-31 02:19:30|334.2|334|334.15|333.95|334.2|334|334.1|333.95|6
1643595580000|2022-01-31 02:19:40|334.1||334.1||334.1||334.1||0
1643595590000|2022-01-31 02:19:50|334.15|334|334.15|334|334.2|334|334.15|334|14
1643595600000|2022-01-31 02:20:00|334.2|333.95|334.2|334|334.2|334.05|334.2|333.95|8
1643595620000|2022-01-31 02:20:20||334.05||334.05||334.05||334|0
1643595630000|2022-01-31 02:20:30|||||||||2
1643595640000|2022-01-31 02:20:40|334.25|334.1|334.3|334.1|334.3|334.1|334.25|334.1|0
1643595650000|2022-01-31 02:20:50|334.25|334.15|334.3|334.1|334.3|334.15|334.25|334.1|3
1643595660000|2022-01-31 02:21:00|334.25|334.15|334.3|334.15|334.3|334.15|334.25|334.15|12
1643595670000|2022-01-31 02:21:10|334.35|334.2|334.4|334.25|334.4|334.25|334.35|334.2|5
1643595680000|2022-01-31 02:21:20|334.35|334.2|334.4|334.25|334.4|334.25|334.35|334.2|7
1643595690000|2022-01-31 02:21:30|334.35|334.15|334.3|334.15|334.35|334.2|334.3|334.1|4
1643595700000|2022-01-31 02:21:40|334.25|334.1|334.25|334.05|334.25|334.1|334.25|334.05|4
1643595710000|2022-01-31 02:21:50|334.2|334.1|334.2|334.05|334.2|334.1|334.2|334.05|2
1643595730000|2022-01-31 02:22:10||334||334.05||334.05||334|2
1643595750000|2022-01-31 02:22:30||334||334.05||334.05||334|15
1643595760000|2022-01-31 02:22:40|334.15|334|334.2|334|334.2|334.05|334.15|334|7
1643595770000|2022-01-31 02:22:50|334.15|333.95|334.15|334|334.15|334|334.15|333.95|0
1643595780000|2022-01-31 02:23:00|334.2|334.05|334.2|334.05|334.2|334.05|334.2|334.05|12
1643595790000|2022-01-31 02:23:10|||||||||1
1643595800000|2022-01-31 02:23:20|334.15|333.95|334.15|334|334.15|334|334.1|333.95|21
1643595820000|2022-01-31 02:23:40|334.1|333.95|334.15|333.95|334.15|334|334.1|333.95|24
1643595830000|2022-01-31 02:23:50||334||334||334||334|5
1643595840000|2022-01-31 02:24:00||333.95||334||334||333.95|7
1643595850000|2022-01-31 02:24:10|334.1|333.95|334.15|334|334.15|334|334.1|333.95|10
1643595860000|2022-01-31 02:24:20||333.95||333.95||333.95||333.95|0
1643595870000|2022-01-31 02:24:30|334.1|334|334.15|334|334.15|334|334.1|333.95|8
1643595880000|2022-01-31 02:24:40|334.2|333.95|334.2|334.05|334.2|334.05|334.2|333.95|1
1643595890000|2022-01-31 02:24:50|334.15|334|334.15|334|334.15|334|334.15|333.95|3
1643595900000|2022-01-31 02:25:00|334.2|334.05|334.2|334.05|334.2|334.05|334.2|334.05|6
1643595910000|2022-01-31 02:25:10|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|5
1643595920000|2022-01-31 02:25:20|334.3||334.3||334.3||334.3||3
1643595930000|2022-01-31 02:25:30|334.25|334.15|334.3|334.1|334.3|334.15|334.25|334.1|8
1643595940000|2022-01-31 02:25:40|334.25|334.05|334.2|334.05|334.25|334.05|334.2|334|12
1643595950000|2022-01-31 02:25:50|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|3
1643595960000|2022-01-31 02:26:00|334.2|334.05|334.2|334|334.25|334.05|334.2|334|12
1643595970000|2022-01-31 02:26:10|334.25|334.05|334.3|334.1|334.3|334.1|334.25|334.05|2
1643595980000|2022-01-31 02:26:20|334.25|334.15|334.3|334.1|334.3|334.15|334.25|334.1|7
1643595990000|2022-01-31 02:26:30|334.25|334.05|334.25|334.1|334.25|334.1|334.25|334.05|7
1643596000000|2022-01-31 02:26:40|334.2|334.05|334.3|334.15|334.3|334.15|334.2|334.05|14
1643596010000|2022-01-31 02:26:50|334.25|334.1|334.3|334.1|334.3|334.1|334.25|334.1|5
1643596020000|2022-01-31 02:27:00|334.25|334.15|334.3|334.1|334.3|334.15|334.25|334.1|0
1643596030000|2022-01-31 02:27:10|334.25||334.25||334.3||334.25||5
1643596040000|2022-01-31 02:27:20|334.3|334.15|334.35|334.2|334.35|334.2|334.3|334.15|12
1643596050000|2022-01-31 02:27:30|||||||||3
1643596060000|2022-01-31 02:27:40||334.15||334.15||334.2||334.15|4
1643596070000|2022-01-31 02:27:50|334.3|334.2|334.35|334.2|334.35|334.2|334.3|334.15|9
1643596080000|2022-01-31 02:28:00|334.4||334.35||334.4||334.35||1
1643596090000|2022-01-31 02:28:10|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|2
1643596100000|2022-01-31 02:28:20|334.35|334.2|334.35|334.2|334.35|334.2|334.3|334.15|7
1643596110000|2022-01-31 02:28:30|334.3|334.15|334.3|334.15|334.35|334.2|334.3|334.15|4
1643596120000|2022-01-31 02:28:40|334.35|334.2|334.35|334.2|334.35|334.2|334.35|334.2|0
1643596130000|2022-01-31 02:28:50|334.3|334.15|334.3|334.15|334.3|334.15|334.3|334.15|4
1643596140000|2022-01-31 02:29:00|||||||||1
1643596150000|2022-01-31 02:29:10||334.1||334.15||334.15||334.1|15
1643596160000|2022-01-31 02:29:20|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|9
1643596180000|2022-01-31 02:29:40|334.2|334.05|334.3|334.1|334.3|334.1|334.2|334.05|26
1643596190000|2022-01-31 02:29:50||334.15||334.15||334.15||334.15|0
1643596210000|2022-01-31 02:30:10|||||||||5
1643596220000|2022-01-31 02:30:20|334.35|334.2|334.45|334.3|334.45|334.3|334.35|334.2|34
1643596240000|2022-01-31 02:30:40|||||||||13
1643596250000|2022-01-31 02:30:50|334.4|334.25|334.45|334.25|334.45|334.3|334.4|334.25|15
1643596260000|2022-01-31 02:31:00|334.5|334.3|334.5|334.35|334.5|334.35|334.5|334.3|21
1643596270000|2022-01-31 02:31:10|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|14
1643596280000|2022-01-31 02:31:20|||||||||1
1643596300000|2022-01-31 02:31:40|334.45|334.3|334.45|334.3|334.5|334.3|334.45|334.3|41
1643596310000|2022-01-31 02:31:50|334.4|334.25|334.45|334.3|334.45|334.3|334.4|334.25|29
1643596330000|2022-01-31 02:32:10|334.4|334.25|334.4|334.25|334.4|334.25|334.35|334.2|15
1643596340000|2022-01-31 02:32:20|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|16
1643596350000|2022-01-31 02:32:30|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.3|11
1643596360000|2022-01-31 02:32:40|334.5|334.35|334.5|334.35|334.5|334.35|334.45|334.3|5
1643596370000|2022-01-31 02:32:50|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|2
1643596380000|2022-01-31 02:33:00|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|4
1643596390000|2022-01-31 02:33:10|334.55|334.4|334.55|334.35|334.55|334.4|334.5|334.35|8
1643596400000|2022-01-31 02:33:20|334.5||334.5||334.5||334.5||1
1643596410000|2022-01-31 02:33:30|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|2
1643596420000|2022-01-31 02:33:40|||||||||3
1643596430000|2022-01-31 02:33:50|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|15
1643596440000|2022-01-31 02:34:00|334.55|334.4|334.6|334.4|334.6|334.45|334.55|334.4|11
1643596450000|2022-01-31 02:34:10|334.55||334.55||334.55||334.55||1
1643596460000|2022-01-31 02:34:20||334.35||334.4||334.4||334.35|11
1643596470000|2022-01-31 02:34:30|334.6|334.35|334.6|334.4|334.6|334.45|334.6|334.35|14
1643596480000|2022-01-31 02:34:40|334.55|334.45|334.55|334.4|334.55|334.45|334.55|334.35|5
1643596490000|2022-01-31 02:34:50||334.35||334.4||334.4||334.35|2
1643596500000|2022-01-31 02:35:00|||||||||2
1643596510000|2022-01-31 02:35:10|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.3|11
1643596520000|2022-01-31 02:35:20|334.4|334.25|334.45|334.3|334.45|334.3|334.4|334.25|17
1643596530000|2022-01-31 02:35:30|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|11
1643596540000|2022-01-31 02:35:40|||||||||1
1643596570000|2022-01-31 02:36:10|334.55||334.5||334.55||334.5||10
1643596580000|2022-01-31 02:36:20|||||||||1
1643596590000|2022-01-31 02:36:30|||||||||2
1643596600000|2022-01-31 02:36:40|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|27
1643596610000|2022-01-31 02:36:50|||||||||11
1643596620000|2022-01-31 02:37:00|334.45|334.3|334.45|334.25|334.45|334.3|334.45|334.25|34
1643596630000|2022-01-31 02:37:10|334.4|334.3|334.5|334.35|334.5|334.35|334.4|334.3|50
1643596640000|2022-01-31 02:37:20|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|7
1643596650000|2022-01-31 02:37:30|||||||||2
1643596680000|2022-01-31 02:38:00|||||||||8
1643596690000|2022-01-31 02:38:10|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|7
1643596700000|2022-01-31 02:38:20|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|4
1643596710000|2022-01-31 02:38:30|||||||||1
1643596750000|2022-01-31 02:39:10|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.3|5
1643596760000|2022-01-31 02:39:20|334.4|334.25|334.4|334.2|334.4|334.25|334.4|334.2|12
1643596770000|2022-01-31 02:39:30||334.25||334.25||334.25||334.2|7
1643596780000|2022-01-31 02:39:40|||||||||1
1643596790000|2022-01-31 02:39:50||334.2||334.2||334.25||334.2|11
1643596800000|2022-01-31 02:40:00|334.35||334.35||334.35||334.35||2
1643596820000|2022-01-31 02:40:20|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|4
1643596830000|2022-01-31 02:40:30|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.3|11
1643596840000|2022-01-31 02:40:40|334.45|334.35|334.45|334.3|334.45|334.35|334.45|334.3|9
1643596850000|2022-01-31 02:40:50|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|2
1643596860000|2022-01-31 02:41:00|||||||||2
1643596870000|2022-01-31 02:41:10|||||||||2
1643596880000|2022-01-31 02:41:20|||||||||2
1643596890000|2022-01-31 02:41:30|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|5
1643596900000|2022-01-31 02:41:40|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|7
1643596910000|2022-01-31 02:41:50|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.3|37
1643596920000|2022-01-31 02:42:00|334.55|334.4|334.55|334.4|334.55|334.4|334.5|334.4|8
1643596930000|2022-01-31 02:42:10|||||||||2
1643596940000|2022-01-31 02:42:20|||||||||5
1643596950000|2022-01-31 02:42:30|334.5|334.35|334.5|334.35|334.5|334.35|334.45|334.3|27
1643596960000|2022-01-31 02:42:40|334.55|334.3|334.55|334.4|334.55|334.4|334.55|334.3|6
1643596970000|2022-01-31 02:42:50|334.6|334.45|334.55|334.4|334.6|334.45|334.55|334.4|6
1643596980000|2022-01-31 02:43:00|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|1
1643596990000|2022-01-31 02:43:10|334.55|334.4|334.6|334.45|334.6|334.45|334.55|334.4|20
1643597000000|2022-01-31 02:43:20|||||||||5
1643597010000|2022-01-31 02:43:30|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|9
1643597020000|2022-01-31 02:43:40|334.55|334.4|334.6|334.45|334.6|334.45|334.55|334.4|13
1643597030000|2022-01-31 02:43:50|||||||||3
1643597040000|2022-01-31 02:44:00|334.65|334.5|334.65|334.45|334.65|334.5|334.6|334.45|9
1643597050000|2022-01-31 02:44:10||334.5||334.5||334.5||334.5|1
1643597060000|2022-01-31 02:44:20|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.5|9
1643597070000|2022-01-31 02:44:30|||||||||1
1643597080000|2022-01-31 02:44:40|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|31
1643597090000|2022-01-31 02:44:50|||||||||1
1643597100000|2022-01-31 02:45:00|334.65|334.5|334.7|334.5|334.7|334.55|334.65|334.5|9
1643597110000|2022-01-31 02:45:10|334.65|334.55|334.7|334.55|334.7|334.55|334.65|334.55|7
1643597120000|2022-01-31 02:45:20|||||||||1
1643597130000|2022-01-31 02:45:30|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|6
1643597140000|2022-01-31 02:45:40|||||||||1
1643597160000|2022-01-31 02:46:00|334.7|334.55|334.7|334.55|334.7|334.55|334.65|334.55|4
1643597170000|2022-01-31 02:46:10|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|3
1643597200000|2022-01-31 02:46:40||334.45||334.45||334.45||334.45|29
1643597210000|2022-01-31 02:46:50|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|8
1643597220000|2022-01-31 02:47:00|334.55|334.45|334.6|334.4|334.6|334.45|334.55|334.4|2
1643597230000|2022-01-31 02:47:10|334.65|334.45|334.6|334.45|334.65|334.45|334.6|334.45|7
1643597240000|2022-01-31 02:47:20|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|4
1643597250000|2022-01-31 02:47:30|||||||||1
1643597280000|2022-01-31 02:48:00|334.6|334.45|334.55|334.4|334.6|334.45|334.55|334.4|12
1643597300000|2022-01-31 02:48:20|||||||||1
1643597310000|2022-01-31 02:48:30|334.6|334.45|334.55|334.4|334.6|334.45|334.55|334.4|21
1643597320000|2022-01-31 02:48:40|||||||||3
1643597330000|2022-01-31 02:48:50|||||||||3
1643597340000|2022-01-31 02:49:00|||||||||3
1643597360000|2022-01-31 02:49:20|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|15
1643597370000|2022-01-31 02:49:30|334.45|334.3|334.4|334.25|334.45|334.3|334.4|334.25|32
1643597380000|2022-01-31 02:49:40|334.45|334.3|334.5|334.35|334.5|334.35|334.4|334.3|39
1643597390000|2022-01-31 02:49:50|||||||||6
1643597400000|2022-01-31 02:50:00|334.55||334.5||334.55||334.5||3
1643597410000|2022-01-31 02:50:10|334.55|334.4|334.6|334.45|334.6|334.45|334.5|334.4|3
1643597420000|2022-01-31 02:50:20|334.65||334.65||334.65||334.6||0
1643597430000|2022-01-31 02:50:30|334.7|334.5|334.7|334.55|334.7|334.55|334.7|334.5|5
1643597440000|2022-01-31 02:50:40|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|3
1643597460000|2022-01-31 02:51:00|||||||||4
1643597470000|2022-01-31 02:51:10|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.5|1
1643597480000|2022-01-31 02:51:20|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|5
1643597490000|2022-01-31 02:51:30|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|3
1643597500000|2022-01-31 02:51:40|||||||||1
1643597510000|2022-01-31 02:51:50|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|19
1643597520000|2022-01-31 02:52:00|334.65||334.6||334.65||334.6||2
1643597530000|2022-01-31 02:52:10|334.65||334.65||334.65||334.6||0
1643597540000|2022-01-31 02:52:20||334.5||334.5||334.5||334.5|0
1643597550000|2022-01-31 02:52:30|334.7|334.55|334.75|334.55|334.75|334.6|334.7|334.5|57
1643597560000|2022-01-31 02:52:40|334.7|334.5|334.65|334.5|334.7|334.5|334.65|334.5|12
1643597570000|2022-01-31 02:52:50|||||||||1
1643597580000|2022-01-31 02:53:00|334.7||334.65||334.7||334.65||7
1643597590000|2022-01-31 02:53:10|||||||||2
1643597600000|2022-01-31 02:53:20|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|3
1643597610000|2022-01-31 02:53:30|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|4
1643597620000|2022-01-31 02:53:40|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|6
1643597630000|2022-01-31 02:53:50|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.65|27
1643597640000|2022-01-31 02:54:00|334.75|334.6|334.85|334.7|334.85|334.7|334.75|334.6|28
1643597650000|2022-01-31 02:54:10|334.9|334.75|334.85|334.7|334.9|334.75|334.85|334.7|21
1643597660000|2022-01-31 02:54:20|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|6
1643597670000|2022-01-31 02:54:30|||||||||1
1643597680000|2022-01-31 02:54:40|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|23
1643597690000|2022-01-31 02:54:50|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|17
1643597700000|2022-01-31 02:55:00|||||||||1
1643597710000|2022-01-31 02:55:10|334.95||334.95||334.95||334.95||6
1643597720000|2022-01-31 02:55:20||334.8||334.8||334.8||334.8|0
1643597730000|2022-01-31 02:55:30|335|334.75|334.95|334.8|335|334.8|334.9|334.75|11
1643597740000|2022-01-31 02:55:40|||||||||2
1643597750000|2022-01-31 02:55:50|335|334.85|335|334.85|335|334.85|334.95|334.85|2
1643597760000|2022-01-31 02:56:00|||||||||1
1643597770000|2022-01-31 02:56:10|335.05||335.05||335.05||335.05||4
1643597780000|2022-01-31 02:56:20||334.9||334.9||334.9||334.85|1
1643597790000|2022-01-31 02:56:30|||||||||7
1643597800000|2022-01-31 02:56:40|335.1|334.95|334.95|334.8|335.1|334.95|334.95|334.8|34
1643597810000|2022-01-31 02:56:50|335||335||335||335||8
1643597820000|2022-01-31 02:57:00||334.85||334.85||334.85||334.85|0
1643597830000|2022-01-31 02:57:10|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|7
1643597840000|2022-01-31 02:57:20|335|334.85|335|334.85|335|334.85|335|334.85|12
1643597860000|2022-01-31 02:57:40|335.05|334.9|335.05|334.9|335.1|334.9|335.05|334.9|13
1643597870000|2022-01-31 02:57:50|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|7
1643597890000|2022-01-31 02:58:10|335.15|335|335.1|334.95|335.15|335|335.1|334.95|18
1643597900000|2022-01-31 02:58:20|335.15|334.9|335.15|335|335.15|335|335.1|334.9|7
1643597910000|2022-01-31 02:58:30|335.1|334.95|335.1|334.9|335.1|334.95|335.1|334.9|16
1643597930000|2022-01-31 02:58:50||334.95||334.95||334.95||334.9|1
1643597940000|2022-01-31 02:59:00|335.05|334.85|335|334.85|335.05|334.85|335|334.85|18
1643597950000|2022-01-31 02:59:10|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|0
1643597960000|2022-01-31 02:59:20|||||||||4
1643597990000|2022-01-31 02:59:50|||||||||1
1643598000000|2022-01-31 03:00:00|||||||||2
1643598010000|2022-01-31 03:00:10|335.1|334.95|335|334.8|335.1|334.95|334.95|334.8|22
1643598020000|2022-01-31 03:00:20||334.85||334.85||334.85||334.85|0
1643598040000|2022-01-31 03:00:40|||||||||1
1643598050000|2022-01-31 03:00:50|334.95|334.8|334.95|334.8|334.95|334.8|334.9|334.7|20
1643598060000|2022-01-31 03:01:00||334.75||334.8||334.8||334.75|1
1643598070000|2022-01-31 03:01:10|||||||||1
1643598080000|2022-01-31 03:01:20|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.7|8
1643598100000|2022-01-31 03:01:40|||||||||1
1643598110000|2022-01-31 03:01:50|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|8
1643598130000|2022-01-31 03:02:10|334.9||334.9||334.9||334.9||6
1643598140000|2022-01-31 03:02:20||334.75||334.75||334.75||334.75|1
1643598150000|2022-01-31 03:02:30|334.85|334.7|334.9|334.75|334.9|334.75|334.8|334.65|29
1643598160000|2022-01-31 03:02:40|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|2
1643598170000|2022-01-31 03:02:50|335|334.85|335|334.85|335|334.85|334.95|334.85|2
1643598180000|2022-01-31 03:03:00||334.8||334.85||334.85||334.8|1
1643598200000|2022-01-31 03:03:20|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|6
1643598210000|2022-01-31 03:03:30|335|334.85|335.1|334.9|335.1|334.9|335|334.85|9
1643598220000|2022-01-31 03:03:40|335.05|334.95|335.1|334.95|335.1|334.95|335.05|334.95|1
1643598230000|2022-01-31 03:03:50|335.15|335|335.1|334.95|335.15|335|335.1|334.95|8
1643598240000|2022-01-31 03:04:00|||||||||2
1643598250000|2022-01-31 03:04:10|335.05|334.9|335.1|334.95|335.1|334.95|335.05|334.9|11
1643598260000|2022-01-31 03:04:20|335.15|335|335.15|335|335.15|335|335.15|335|13
1643598270000|2022-01-31 03:04:30|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|11
1643598290000|2022-01-31 03:04:50|||||||||15
1643598300000|2022-01-31 03:05:00|335.15|335|335.15|335|335.15|335|335.15|335|12
1643598310000|2022-01-31 03:05:10|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|6
1643598320000|2022-01-31 03:05:20|||||||||2
1643598330000|2022-01-31 03:05:30|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|7
1643598340000|2022-01-31 03:05:40|||||||||1
1643598350000|2022-01-31 03:05:50|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335|14
1643598360000|2022-01-31 03:06:00|335.25|335.1|335.25|335.1|335.25|335.1|335.2|335.05|10
1643598370000|2022-01-31 03:06:10|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|11
1643598380000|2022-01-31 03:06:20|335.15|335|335.25|335.1|335.25|335.1|335.15|334.95|27
1643598390000|2022-01-31 03:06:30||335.05||335.1||335.1||335.05|2
1643598400000|2022-01-31 03:06:40|||||||||1
1643598410000|2022-01-31 03:06:50|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.1|7
1643598420000|2022-01-31 03:07:00|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|12
1643598430000|2022-01-31 03:07:10|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|8
1643598440000|2022-01-31 03:07:20||335||335||335.05||335|9
1643598450000|2022-01-31 03:07:30||335.05||335.05||335.05||335.05|0
1643598460000|2022-01-31 03:07:40|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|8
1643598470000|2022-01-31 03:07:50|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|3
1643598480000|2022-01-31 03:08:00|||||||||1
1643598490000|2022-01-31 03:08:10|||||||||1
1643598500000|2022-01-31 03:08:20|||||||||3
1643598510000|2022-01-31 03:08:30|335.25|335.1|335.3|335.1|335.3|335.1|335.25|335.1|4
1643598520000|2022-01-31 03:08:40|335.25|335.15|335.25|335.1|335.25|335.15|335.25|335.1|4
1643598530000|2022-01-31 03:08:50|||||||||2
1643598540000|2022-01-31 03:09:00|335.3|335.15|335.3|335.15|335.3|335.15|335.25|335.15|7
1643598550000|2022-01-31 03:09:10||335.1||335.15||335.15||335.1|6
1643598570000|2022-01-31 03:09:30|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|6
1643598580000|2022-01-31 03:09:40|||||||||1
1643598590000|2022-01-31 03:09:50|||||||||1
1643598600000|2022-01-31 03:10:00|||||||||3
1643598610000|2022-01-31 03:10:10|||||||||2
1643598620000|2022-01-31 03:10:20|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|15
1643598630000|2022-01-31 03:10:30|||||||||1
1643598660000|2022-01-31 03:11:00|||||||||1
1643598670000|2022-01-31 03:11:10|335.32|335.17|335.15|335|335.32|335.17|335.15|335|4
1643598680000|2022-01-31 03:11:20|335.05|334.9|334.95|334.8|335.05|334.9|334.95|334.8|18
1643598690000|2022-01-31 03:11:30|335|334.85|335|334.85|335|334.85|335|334.85|7
1643598700000|2022-01-31 03:11:40|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|5
1643598710000|2022-01-31 03:11:50|335|334.85|335|334.85|335|334.85|335|334.85|14
1643598720000|2022-01-31 03:12:00|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|4
1643598730000|2022-01-31 03:12:10|||||||||1
1643598740000|2022-01-31 03:12:20|||||||||1
1643598750000|2022-01-31 03:12:30|||||||||1
1643598760000|2022-01-31 03:12:40|334.9|334.75|334.85|334.7|334.9|334.75|334.85|334.7|4
1643598770000|2022-01-31 03:12:50|||||||||1
1643598790000|2022-01-31 03:13:10|||||||||1
1643598800000|2022-01-31 03:13:20|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|19
1643598810000|2022-01-31 03:13:30|||||||||2
1643598820000|2022-01-31 03:13:40|||||||||1
1643598830000|2022-01-31 03:13:50|||||||||1
1643598840000|2022-01-31 03:14:00|334.75|334.6|334.85|334.7|334.85|334.7|334.75|334.6|15
1643598850000|2022-01-31 03:14:10|||||||||1
1643598870000|2022-01-31 03:14:30|||||||||2
1643598880000|2022-01-31 03:14:40|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|10
1643598890000|2022-01-31 03:14:50|334.85|334.65|334.9|334.75|334.9|334.75|334.85|334.65|28
1643598900000|2022-01-31 03:15:00||334.7||334.75||334.75||334.7|10
1643598920000|2022-01-31 03:15:20|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|10
1643598930000|2022-01-31 03:15:30|334.9|334.75|334.9|334.75|334.9|334.75|334.85|334.7|22
1643598940000|2022-01-31 03:15:40|||||||||1
1643598950000|2022-01-31 03:15:50|||||||||13
1643598960000|2022-01-31 03:16:00|334.95|334.8|334.9|334.75|334.95|334.8|334.9|334.75|19
1643598970000|2022-01-31 03:16:10|334.85|334.7|334.9|334.75|334.9|334.75|334.85|334.7|10
1643598990000|2022-01-31 03:16:30|334.95|334.8|334.9|334.75|334.95|334.8|334.9|334.75|2
1643599010000|2022-01-31 03:16:50|||||||||2
1643599020000|2022-01-31 03:17:00|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.65|12
1643599030000|2022-01-31 03:17:10|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|3
1643599040000|2022-01-31 03:17:20|||||||||10
1643599050000|2022-01-31 03:17:30|334.85|334.7|334.9|334.75|334.9|334.75|334.85|334.7|3
1643599060000|2022-01-31 03:17:40|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|5
1643599070000|2022-01-31 03:17:50|||||||||1
1643599080000|2022-01-31 03:18:00|||||||||1
1643599090000|2022-01-31 03:18:10|||||||||1
1643599110000|2022-01-31 03:18:30|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|12
1643599120000|2022-01-31 03:18:40|||||||||1
1643599130000|2022-01-31 03:18:50|||||||||3
1643599140000|2022-01-31 03:19:00|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|5
1643599150000|2022-01-31 03:19:10|334.9||334.85||334.9||334.85||12
1643599170000|2022-01-31 03:19:30|||||||||2
1643599180000|2022-01-31 03:19:40|334.9|334.75|334.85|334.7|334.9|334.75|334.85|334.7|15
1643599190000|2022-01-31 03:19:50|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|4
1643599200000|2022-01-31 03:20:00|||||||||1
1643599210000|2022-01-31 03:20:10|||||||||1
1643599220000|2022-01-31 03:20:20|||||||||4
1643599230000|2022-01-31 03:20:30|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|7
1643599240000|2022-01-31 03:20:40|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|10
1643599250000|2022-01-31 03:20:50|334.65|334.5|334.75|334.6|334.75|334.6|334.65|334.5|35
1643599260000|2022-01-31 03:21:00||334.55||334.6||334.6||334.55|8
1643599270000|2022-01-31 03:21:10|||||||||3
1643599280000|2022-01-31 03:21:20|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.5|15
1643599290000|2022-01-31 03:21:30|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|3
1643599300000|2022-01-31 03:21:40|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|4
1643599330000|2022-01-31 03:22:10||334.5||334.5||334.55||334.5|7
1643599340000|2022-01-31 03:22:20|334.65|334.45|334.65|334.5|334.65|334.5|334.65|334.45|9
1643599350000|2022-01-31 03:22:30|334.7|334.55|334.7|334.5|334.7|334.55|334.7|334.5|5
1643599360000|2022-01-31 03:22:40|334.65|334.55|334.65|334.5|334.65|334.55|334.65|334.5|5
1643599370000|2022-01-31 03:22:50|||||||||1
1643599390000|2022-01-31 03:23:10|||||||||1
1643599400000|2022-01-31 03:23:20||334.45||334.5||334.5||334.45|14
1643599410000|2022-01-31 03:23:30|334.6|334.45|334.65|334.45|334.65|334.45|334.6|334.45|13
1643599420000|2022-01-31 03:23:40|334.6|334.4|334.55|334.4|334.6|334.4|334.55|334.4|9
1643599430000|2022-01-31 03:23:50|||||||||3
1643599440000|2022-01-31 03:24:00|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|8
1643599450000|2022-01-31 03:24:10|334.65|334.5|334.75|334.55|334.75|334.55|334.65|334.5|15
1643599460000|2022-01-31 03:24:20|334.7|334.5|334.65|334.5|334.7|334.55|334.65|334.5|10
1643599470000|2022-01-31 03:24:30|334.6|334.45|334.65|334.5|334.65|334.5|334.6|334.45|16
1643599490000|2022-01-31 03:24:50|||||||||3
1643599510000|2022-01-31 03:25:10|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|11
1643599520000|2022-01-31 03:25:20|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|10
1643599530000|2022-01-31 03:25:30|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|8
1643599540000|2022-01-31 03:25:40|||||||||1
1643599550000|2022-01-31 03:25:50||334.45||334.5||334.5||334.45|7
1643599560000|2022-01-31 03:26:00|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.4|16
1643599570000|2022-01-31 03:26:10|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|9
1643599590000|2022-01-31 03:26:30|334.6|334.4|334.55|334.4|334.6|334.4|334.55|334.4|19
1643599600000|2022-01-31 03:26:40|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|5
1643599610000|2022-01-31 03:26:50|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|11
1643599620000|2022-01-31 03:27:00|334.5|334.35|334.55|334.4|334.55|334.4|334.5|334.35|9
1643599630000|2022-01-31 03:27:10|||||||||1
1643599650000|2022-01-31 03:27:30|||||||||1
1643599660000|2022-01-31 03:27:40|334.6|334.45|334.55|334.4|334.6|334.45|334.5|334.35|20
1643599680000|2022-01-31 03:28:00|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.3|5
1643599690000|2022-01-31 03:28:10|||||||||7
1643599700000|2022-01-31 03:28:20|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|4
1643599710000|2022-01-31 03:28:30|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.35|7
1643599730000|2022-01-31 03:28:50|||||||||1
1643599750000|2022-01-31 03:29:10|||||||||1
1643599760000|2022-01-31 03:29:20|334.45|334.35|334.5|334.35|334.5|334.35|334.45|334.3|9
1643599770000|2022-01-31 03:29:30|334.45|334.3|334.5|334.35|334.5|334.35|334.45|334.3|5
1643599790000|2022-01-31 03:29:50|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|5
1643599800000|2022-01-31 03:30:00|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|9
1643599810000|2022-01-31 03:30:10|334.55|334.4|334.6|334.45|334.6|334.45|334.55|334.4|16
1643599820000|2022-01-31 03:30:20|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|7
1643599830000|2022-01-31 03:30:30|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|15
1643599840000|2022-01-31 03:30:40|334.65|334.5|334.65|334.45|334.65|334.5|334.65|334.45|5
1643599860000|2022-01-31 03:31:00|334.6||334.6||334.6||334.6||1
1643599870000|2022-01-31 03:31:10|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|5
1643599880000|2022-01-31 03:31:20|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|4
1643599890000|2022-01-31 03:31:30|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|23
1643599900000|2022-01-31 03:31:40|334.7||334.65||334.7||334.65||9
1643599910000|2022-01-31 03:31:50|334.7|334.55|334.7|334.55|334.7|334.55|334.65|334.5|29
1643599920000|2022-01-31 03:32:00|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|19
1643599930000|2022-01-31 03:32:10|334.75|334.6|334.75|334.6|334.75|334.6|334.7|334.6|6
1643599940000|2022-01-31 03:32:20|334.7|334.55|334.75|334.55|334.75|334.55|334.7|334.55|8
1643599950000|2022-01-31 03:32:30||334.6||334.6||334.6||334.6|0
1643599970000|2022-01-31 03:32:50|||||||||2
1643599980000|2022-01-31 03:33:00|334.8|334.65|334.85|334.65|334.85|334.65|334.8|334.65|10
1643599990000|2022-01-31 03:33:10|334.8|334.7|334.8|334.65|334.8|334.7|334.8|334.65|18
1643600010000|2022-01-31 03:33:30|334.75|334.6|334.7|334.55|334.75|334.6|334.7|334.55|24
1643600020000|2022-01-31 03:33:40|||||||||2
1643600030000|2022-01-31 03:33:50|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|11
1643600040000|2022-01-31 03:34:00|||||||||1
1643600050000|2022-01-31 03:34:10|||||||||1
1643600070000|2022-01-31 03:34:30|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|8
1643600080000|2022-01-31 03:34:40|334.7|334.5|334.65|334.5|334.7|334.5|334.65|334.45|14
1643600090000|2022-01-31 03:34:50|||||||||3
1643600100000|2022-01-31 03:35:00|||||||||3
1643600110000|2022-01-31 03:35:10|334.7|334.55|334.65|334.5|334.7|334.55|334.65|334.5|14
1643600120000|2022-01-31 03:35:20|||||||||1
1643600130000|2022-01-31 03:35:30|334.6|334.45|334.6|334.4|334.6|334.45|334.6|334.4|8
1643600140000|2022-01-31 03:35:40|334.55||334.55||334.55||334.55||2
1643600150000|2022-01-31 03:35:50|||||||||1
1643600160000|2022-01-31 03:36:00|334.6|334.45|334.5|334.35|334.6|334.45|334.5|334.35|19
1643600170000|2022-01-31 03:36:10|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.3|12
1643600180000|2022-01-31 03:36:20|334.45|334.35|334.5|334.3|334.5|334.35|334.45|334.3|8
1643600190000|2022-01-31 03:36:30|334.45|334.25|334.45|334.25|334.45|334.25|334.4|334.25|54
1643600200000|2022-01-31 03:36:40||334.3||334.3||334.3||334.3|8
1643600210000|2022-01-31 03:36:50|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|19
1643600230000|2022-01-31 03:37:10|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|7
1643600240000|2022-01-31 03:37:20|334.5||334.5||334.5||334.5||9
1643600250000|2022-01-31 03:37:30||334.35||334.35||334.35||334.3|8
1643600260000|2022-01-31 03:37:40|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|7
1643600270000|2022-01-31 03:37:50||334.25||334.3||334.3||334.25|7
1643600280000|2022-01-31 03:38:00|||||||||1
1643600290000|2022-01-31 03:38:10|334.55|334.4|334.6|334.45|334.6|334.45|334.55|334.4|23
1643600300000|2022-01-31 03:38:20|334.55|334.35|334.5|334.35|334.55|334.35|334.5|334.35|4
1643600310000|2022-01-31 03:38:30|||||||||2
1643600330000|2022-01-31 03:38:50|||||||||1
1643600340000|2022-01-31 03:39:00|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|6
1643600350000|2022-01-31 03:39:10|||||||||2
1643600360000|2022-01-31 03:39:20|||||||||1
1643600370000|2022-01-31 03:39:30|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|12
1643600380000|2022-01-31 03:39:40|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|9
1643600400000|2022-01-31 03:40:00|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|2
1643600430000|2022-01-31 03:40:30|334.55|334.35|334.5|334.3|334.55|334.35|334.45|334.3|16
1643600440000|2022-01-31 03:40:40|334.45|334.35|334.5|334.35|334.5|334.35|334.45|334.35|2
1643600450000|2022-01-31 03:40:50|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|9
1643600460000|2022-01-31 03:41:00|334.5|334.35|334.5|334.35|334.5|334.35|334.45|334.25|15
1643600470000|2022-01-31 03:41:10|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|8
1643600480000|2022-01-31 03:41:20|334.4|334.25|334.45|334.3|334.45|334.3|334.4|334.25|13
1643600490000|2022-01-31 03:41:30|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|0
1643600510000|2022-01-31 03:41:50|||||||||6
1643600520000|2022-01-31 03:42:00|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|21
1643600530000|2022-01-31 03:42:10|334.25|334.15|334.25|334.1|334.25|334.15|334.25|334.1|7
1643600540000|2022-01-31 03:42:20|334.2|334.05|334.3|334.1|334.35|334.15|334.2|334.05|88
1643600550000|2022-01-31 03:42:30|334.25|334.15|334.3|334.1|334.3|334.15|334.25|334.1|7
1643600560000|2022-01-31 03:42:40|334.25||334.25||334.25||334.25||2
1643600580000|2022-01-31 03:43:00|||||||||18
1643600590000|2022-01-31 03:43:10|334.3|334.15|334.3|334.15|334.35|334.2|334.3|334.1|23
1643600600000|2022-01-31 03:43:20|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|5
1643600610000|2022-01-31 03:43:30|||||||||1
1643600620000|2022-01-31 03:43:40|334.2|334.05|334.2|334.05|334.2|334.05|334.2|334|19
1643600630000|2022-01-31 03:43:50|||||||||10
1643600640000|2022-01-31 03:44:00|334.25|334|334.2|334.05|334.25|334.05|334.2|334|37
1643600650000|2022-01-31 03:44:10|334.25|334|334.25|334.1|334.3|334.1|334.25|334|26
1643600660000|2022-01-31 03:44:20|334.2|334.05|334.25|334.1|334.3|334.15|334.2|334.05|25
1643600670000|2022-01-31 03:44:30|||||||||2
1643600680000|2022-01-31 03:44:40|334.2|334.05|334.2|334.05|334.2|334.05|334.2|334.05|12
1643600690000|2022-01-31 03:44:50|334.15|334|334.2|334.05|334.2|334.05|334.15|334|13
1643600710000|2022-01-31 03:45:10|334.15|334|334.2|334|334.2|334|334.15|334|35
1643600720000|2022-01-31 03:45:20||334.05||334.05||334.05||334.05|2
1643600730000|2022-01-31 03:45:30|334.15|334|334.2|334|334.2|334|334.15|334|20
1643600740000|2022-01-31 03:45:40||334.05||334.05||334.05||334.05|0
1643600750000|2022-01-31 03:45:50|334.25||334.25||334.25||334.25||9
1643600760000|2022-01-31 03:46:00|334.2||334.2||334.2||334.2||1
1643600770000|2022-01-31 03:46:10|||||||||1
1643600780000|2022-01-31 03:46:20|334.15|334|334.15|334|334.15|334|334.15|334|12
1643600790000|2022-01-31 03:46:30|334.2||334.2||334.2||334.2||4
1643600800000|2022-01-31 03:46:40|334.15||334.15||334.15||334.15||0
1643600810000|2022-01-31 03:46:50|334.1|333.95|334.1|333.95|334.15|333.95|334.1|333.95|17
1643600820000|2022-01-31 03:47:00|334.15||334.15||334.15||334.1||9
1643600830000|2022-01-31 03:47:10|334.2|334|334.15|334|334.2|334|334.15|334|1
1643600840000|2022-01-31 03:47:20|334.2||334.15||334.2||334.15||6
1643600850000|2022-01-31 03:47:30|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|6
1643600860000|2022-01-31 03:47:40|||||||||31
1643600870000|2022-01-31 03:47:50|||||||||1
1643600880000|2022-01-31 03:48:00|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|7
1643600890000|2022-01-31 03:48:10|334|333.85|333.95|333.8|334.05|333.9|333.95|333.8|22
1643600900000|2022-01-31 03:48:20|334|333.75|334.05|333.85|334.05|333.9|334|333.75|56
1643600910000|2022-01-31 03:48:30|334|333.9|334|333.8|334.05|333.9|334|333.8|10
1643600920000|2022-01-31 03:48:40|333.95|333.85|333.85|333.7|334|333.85|333.85|333.7|16
1643600930000|2022-01-31 03:48:50|333.9|333.75|333.9|333.7|333.95|333.8|333.85|333.7|14
1643600940000|2022-01-31 03:49:00|333.85|333.75|333.9|333.75|333.95|333.8|333.85|333.75|15
1643600950000|2022-01-31 03:49:10|||||||||1
1643600960000|2022-01-31 03:49:20|333.85|333.7|333.85|333.7|333.9|333.75|333.85|333.7|13
1643600970000|2022-01-31 03:49:30||333.65||333.65||333.7||333.65|6
1643600980000|2022-01-31 03:49:40|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|14
1643600990000|2022-01-31 03:49:50|333.75|333.65|333.8|333.65|333.85|333.65|333.75|333.65|19
1643601000000|2022-01-31 03:50:00|333.85|333.6|333.75|333.6|333.85|333.65|333.75|333.6|22
1643601010000|2022-01-31 03:50:10|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.6|1
1643601020000|2022-01-31 03:50:20|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|8
1643601030000|2022-01-31 03:50:30|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|8
1643601040000|2022-01-31 03:50:40|333.85||333.85||333.85||333.85||2
1643601050000|2022-01-31 03:50:50|333.8|333.6|333.75|333.55|333.85|333.6|333.7|333.55|16
1643601060000|2022-01-31 03:51:00|333.7|333.6|333.7|333.55|333.75|333.6|333.7|333.55|20
1643601070000|2022-01-31 03:51:10|333.75|333.6|333.75|333.6|333.8|333.6|333.7|333.6|29
1643601080000|2022-01-31 03:51:20|333.7|333.55|333.7|333.55|333.75|333.6|333.7|333.55|5
1643601090000|2022-01-31 03:51:30|333.65|333.5|333.65|333.5|333.7|333.5|333.65|333.5|36
1643601100000|2022-01-31 03:51:40|333.7|333.45|333.6|333.45|333.7|333.45|333.6|333.45|11
1643601110000|2022-01-31 03:51:50|333.55|333.4|333.6|333.4|333.6|333.45|333.55|333.4|19
1643601120000|2022-01-31 03:52:00|333.55|333.45|333.5|333.35|333.6|333.45|333.5|333.35|8
1643601130000|2022-01-31 03:52:10|||||||||19
1643601140000|2022-01-31 03:52:20|333.45|333.3|333.45|333.3|333.5|333.3|333.45|333.3|33
1643601150000|2022-01-31 03:52:30|333.5|333.35|333.5|333.3|333.5|333.35|333.5|333.3|43
1643601160000|2022-01-31 03:52:40|333.45|333.35|333.45|333.3|333.45|333.35|333.45|333.25|13
1643601170000|2022-01-31 03:52:50|||||||||1
1643601180000|2022-01-31 03:53:00|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|23
1643601190000|2022-01-31 03:53:10|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|11
1643601200000|2022-01-31 03:53:20|||||||||7
1643601210000|2022-01-31 03:53:30||333.25||333.25||333.25||333.25|14
1643601220000|2022-01-31 03:53:40||333.3||333.3||333.3||333.3|4
1643601230000|2022-01-31 03:53:50|||||||||2
1643601250000|2022-01-31 03:54:10|333.4|333.25|333.45|333.3|333.45|333.3|333.4|333.25|22
1643601260000|2022-01-31 03:54:20|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|3
1643601270000|2022-01-31 03:54:30|333.55|333.4|333.65|333.45|333.65|333.45|333.55|333.35|56
1643601280000|2022-01-31 03:54:40|333.6||333.6||333.6||333.6||0
1643601290000|2022-01-31 03:54:50|333.65|333.5|333.65|333.45|333.65|333.5|333.6|333.45|7
1643601300000|2022-01-31 03:55:00|333.6|333.5|333.75|333.6|333.75|333.6|333.6|333.5|22
1643601310000|2022-01-31 03:55:10|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.45|35
1643601320000|2022-01-31 03:55:20|333.7|333.55|333.75|333.55|333.8|333.65|333.7|333.55|29
1643601330000|2022-01-31 03:55:30|333.7|333.6|333.7|333.55|333.75|333.6|333.65|333.5|18
1643601340000|2022-01-31 03:55:40|333.75|333.6|333.7|333.5|333.75|333.6|333.7|333.5|36
1643601350000|2022-01-31 03:55:50|333.65||333.65||333.7||333.65||4
1643601360000|2022-01-31 03:56:00|333.7|333.45|333.65|333.5|333.7|333.5|333.6|333.45|12
1643601370000|2022-01-31 03:56:10|333.6|333.45|333.65|333.45|333.65|333.5|333.6|333.45|29
1643601380000|2022-01-31 03:56:20||333.5||333.45||333.5||333.45|1
1643601390000|2022-01-31 03:56:30|333.6||333.6||333.6||333.6||1
1643601400000|2022-01-31 03:56:40|333.55|333.4|333.5|333.3|333.55|333.4|333.5|333.3|56
1643601410000|2022-01-31 03:56:50|333.45|333.35|333.45|333.3|333.45|333.35|333.4|333.25|21
1643601420000|2022-01-31 03:57:00|333.4|333.25|333.35|333.15|333.4|333.3|333.3|333.15|28
1643601430000|2022-01-31 03:57:10|333.4|333.2|333.35|333.15|333.4|333.2|333.25|333.1|57
1643601440000|2022-01-31 03:57:20|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|13
1643601450000|2022-01-31 03:57:30||333.15||333.15||333.15||333.1|6
1643601460000|2022-01-31 03:57:40|333.25|333.1|333.3|333.1|333.3|333.15|333.25|333.1|16
1643601470000|2022-01-31 03:57:50|333.25|333.05|333.35|333.15|333.35|333.15|333.2|333.05|56
1643601480000|2022-01-31 03:58:00|||||||||2
1643601490000|2022-01-31 03:58:10|333.3|333.1|333.3|333.1|333.3|333.15|333.25|333.1|19
1643601500000|2022-01-31 03:58:20|333.25|333.05|333.25|333.1|333.25|333.1|333.2|333.05|28
1643601510000|2022-01-31 03:58:30|333.3|333.15|333.3|333.1|333.35|333.15|333.3|333.1|19
1643601520000|2022-01-31 03:58:40|333.25|333.05|333.3|333.1|333.3|333.1|333.2|333.05|15
1643601530000|2022-01-31 03:58:50|333.25||333.3||333.3||333.25||1
1643601540000|2022-01-31 03:59:00|333.25|333.05|333.2|333.05|333.25|333.1|333.2|333.05|15
1643601550000|2022-01-31 03:59:10|333.25|333.1|333.25|333.05|333.25|333.1|333.2|333.05|14
1643601560000|2022-01-31 03:59:20|333.2||333.2||333.2||333.2||20
1643601570000|2022-01-31 03:59:30|333.15|333|333.2|333|333.2|333|333.15|333|6
1643601580000|2022-01-31 03:59:40|333.15|333.05|333.15|333|333.2|333.05|333.15|333|16
1643601590000|2022-01-31 03:59:50|333.2|332.95|333.1|332.9|333.2|333|333.05|332.9|49
1643601600000|2022-01-31 04:00:00|333|332.85|332.9|332.75|333|332.85|332.9|332.75|35
1643601610000|2022-01-31 04:00:10|332.85|332.7|332.95|332.8|332.95|332.8|332.85|332.7|46
1643601620000|2022-01-31 04:00:20|333|332.85|333|332.8|333|332.85|333|332.8|24
1643601630000|2022-01-31 04:00:30|332.95|332.75|332.8|332.65|332.95|332.75|332.8|332.65|21
1643601640000|2022-01-31 04:00:40||332.6||332.65||332.65||332.6|16
1643601650000|2022-01-31 04:00:50|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|11
1643601660000|2022-01-31 04:01:00|332.85|332.55|332.8|332.6|332.85|332.65|332.8|332.55|23
1643601670000|2022-01-31 04:01:10|332.75||332.8||332.8||332.75||9
1643601680000|2022-01-31 04:01:20||332.65||332.6||332.65||332.6|4
1643601690000|2022-01-31 04:01:30|332.85|332.65|332.85|332.7|332.85|332.7|332.85|332.65|23
1643601700000|2022-01-31 04:01:40|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|21
1643601710000|2022-01-31 04:01:50||332.55||332.55||332.55||332.55|3
1643601720000|2022-01-31 04:02:00|332.7|332.5|332.7|332.5|332.7|332.55|332.7|332.5|30
1643601730000|2022-01-31 04:02:10|332.65||332.65||332.65||332.65||15
1643601740000|2022-01-31 04:02:20|332.6|332.45|332.6|332.4|332.6|332.45|332.55|332.4|29
1643601750000|2022-01-31 04:02:30|332.55||332.55||332.55||332.55||5
1643601760000|2022-01-31 04:02:40|332.6|332.5|332.65|332.45|332.65|332.5|332.6|332.45|36
1643601770000|2022-01-31 04:02:50|332.6|332.5|332.7|332.5|332.75|332.6|332.6|332.5|25
1643601780000|2022-01-31 04:03:00|332.65|332.45|332.6|332.45|332.65|332.5|332.6|332.45|6
1643601790000|2022-01-31 04:03:10|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|18
1643601800000|2022-01-31 04:03:20|332.5|332.35|332.45|332.3|332.5|332.4|332.45|332.3|33
1643601810000|2022-01-31 04:03:30|332.5|332.35|332.55|332.35|332.55|332.4|332.5|332.3|38
1643601820000|2022-01-31 04:03:40|332.5|332.3|332.45|332.3|332.5|332.3|332.45|332.3|8
1643601830000|2022-01-31 04:03:50||332.25||332.25||332.3||332.25|23
1643601840000|2022-01-31 04:04:00|332.4|332.3|332.4|332.25|332.45|332.3|332.4|332.25|16
1643601850000|2022-01-31 04:04:10|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|22
1643601860000|2022-01-31 04:04:20|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|26
1643601870000|2022-01-31 04:04:30|332.5|332.35|332.45|332.25|332.5|332.4|332.4|332.25|46
1643601880000|2022-01-31 04:04:40|332.4|332.3|332.3|332.15|332.4|332.3|332.3|332.15|46
1643601890000|2022-01-31 04:04:50|332.25|332.1|332.25|332.1|332.3|332.15|332.25|332.1|59
1643601900000|2022-01-31 04:05:00|332.2|332.05|332.2|332|332.2|332.1|332.15|332|70
1643601910000|2022-01-31 04:05:10|332.15||332.2||332.2||332.15||13
1643601920000|2022-01-31 04:05:20|332.15|332.05|332.15|332|332.15|332.05|332.15|332|11
1643601930000|2022-01-31 04:05:30||331.95||331.95||332||331.95|28
1643601940000|2022-01-31 04:05:40|332.1||332.15||332.15||332.1||11
1643601950000|2022-01-31 04:05:50|332.1|331.9|332.3|332.15|332.3|332.15|332.1|331.9|64
1643601960000|2022-01-31 04:06:00|332.25|332.1|332.4|332.25|332.4|332.25|332.25|332.1|31
1643601970000|2022-01-31 04:06:10|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.15|47
1643601980000|2022-01-31 04:06:20|332.35|332.15|332.35|332.15|332.35|332.15|332.3|332.15|4
1643601990000|2022-01-31 04:06:30|332.3|332.35|332.45|332.3|332.5|332.35|332.3|332.3|38
1643602000000|2022-01-31 04:06:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|17
1643602010000|2022-01-31 04:06:50|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.2|35
1643602020000|2022-01-31 04:07:00|332.35|332.25|332.45|332.25|332.45|332.25|332.35|332.25|9
1643602040000|2022-01-31 04:07:20|332.4|332.2|332.4|332.2|332.4|332.2|332.35|332.15|7
1643602050000|2022-01-31 04:07:30|332.35|332.15|332.35|332.2|332.35|332.2|332.35|332.15|0
1643602060000|2022-01-31 04:07:40|332.3|332.15|332.4|332.2|332.4|332.2|332.3|332.15|14
1643602070000|2022-01-31 04:07:50|332.35|332.15|332.35|332.15|332.4|332.15|332.3|332.15|4
1643602080000|2022-01-31 04:08:00||332.2||332.2||332.2||332.2|0
1643602090000|2022-01-31 04:08:10|||||||||2
1643602100000|2022-01-31 04:08:20|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|5
1643602110000|2022-01-31 04:08:30|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.1|10
1643602120000|2022-01-31 04:08:40|332.25||332.3||332.3||332.25||1
1643602130000|2022-01-31 04:08:50|||||||||14
1643602140000|2022-01-31 04:09:00|332.15|332|332.25|332.05|332.25|332.05|332.1|331.95|38
1643602150000|2022-01-31 04:09:10|332.2|331.95|332.25|332.05|332.25|332.05|332.1|331.9|48
1643602160000|2022-01-31 04:09:20|332.2|332|332.2|332|332.2|332|332.2|332|1
1643602170000|2022-01-31 04:09:30|332.15|331.95|332.15|331.95|332.15|331.95|332.1|331.95|29
1643602180000|2022-01-31 04:09:40|||||||||1
1643602190000|2022-01-31 04:09:50|332.1||332.15||332.15||332.1||2
1643602200000|2022-01-31 04:10:00|332.1|332|332.25|332.05|332.25|332.05|332.1|332|21
1643602210000|2022-01-31 04:10:10|332.2|332|332.15|332|332.2|332|332.15|332|5
1643602220000|2022-01-31 04:10:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1643602230000|2022-01-31 04:10:30|332.15|332|332.1|331.9|332.15|332|332.05|331.9|36
1643602240000|2022-01-31 04:10:40|332.05|331.95|332.05|331.9|332.1|331.95|332.05|331.9|12
1643602260000|2022-01-31 04:11:00|332|331.85|332|331.8|332|331.9|332|331.8|36
1643602270000|2022-01-31 04:11:10|331.95||332||332||331.95||2
1643602280000|2022-01-31 04:11:20||331.85||331.85||331.85||331.85|4
1643602290000|2022-01-31 04:11:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|10
1643602300000|2022-01-31 04:11:40|332|331.85|332|331.85|332|331.85|332|331.8|9
1643602350000|2022-01-31 04:12:30|331.95|331.8|331.9|331.75|332|331.8|331.9|331.75|20
1643602360000|2022-01-31 04:12:40|331.95||331.95||331.95||331.95||10
1643602370000|2022-01-31 04:12:50||331.8||331.8||331.8||331.8|0
1643602380000|2022-01-31 04:13:00|332|331.85|332.05|331.85|332.05|331.85|332|331.85|20
1643602390000|2022-01-31 04:13:10||331.9||331.9||331.9||331.9|2
1643602400000|2022-01-31 04:13:20|332|331.85|332|331.85|332|331.85|332|331.85|8
1643602420000|2022-01-31 04:13:40|||||||||5
1643602430000|2022-01-31 04:13:50|331.95|331.8|332|331.8|332|331.8|331.95|331.8|16
1643602440000|2022-01-31 04:14:00|331.95|331.95|332.15|332|332.2|332.05|331.95|331.95|43
1643602460000|2022-01-31 04:14:20|332.1|331.95|332|331.85|332.1|331.95|331.95|331.8|73
1643602470000|2022-01-31 04:14:30||331.8||331.85||331.85||331.8|6
1643602490000|2022-01-31 04:14:50|||||||||6
1643602500000|2022-01-31 04:15:00|332.05|331.9|332.1|331.9|332.1|331.9|332|331.9|17
1643602510000|2022-01-31 04:15:10||331.95||331.95||331.95||331.9|1
1643602520000|2022-01-31 04:15:20|332.15|331.85|332.1|331.9|332.15|331.9|332.05|331.85|27
1643602530000|2022-01-31 04:15:30|332.05|331.95|332.1|331.95|332.1|331.95|332.05|331.95|6
1643602550000|2022-01-31 04:15:50|332.15|332|332.15|331.95|332.2|332.05|332.15|331.95|6
1643602560000|2022-01-31 04:16:00|332.1|332|332.2|332|332.2|332.05|332.1|332|6
1643602570000|2022-01-31 04:16:10|332.15|332.05|332.15|332|332.15|332.05|332.15|332|2
1643602580000|2022-01-31 04:16:20|332.2||332.2||332.2||332.2||1
1643602590000|2022-01-31 04:16:30||332.05||332.05||332.05||332.05|0
1643602600000|2022-01-31 04:16:40|||||||||2
1643602610000|2022-01-31 04:16:50|332.25||332.25||332.25||332.25||3
1643602620000|2022-01-31 04:17:00|332.15|331.95|332.2|332|332.2|332|332.15|331.95|14
1643602630000|2022-01-31 04:17:10|332.15|332.05|332.2|332|332.2|332.05|332.15|332|0
1643602640000|2022-01-31 04:17:20|||||||||1
1643602650000|2022-01-31 04:17:30||332.05||332.05||332.05||332.05|0
1643602660000|2022-01-31 04:17:40|332.25||332.25||332.25||332.25||4
1643602670000|2022-01-31 04:17:50|332.3|332.1|332.25|332.05|332.3|332.15|332.2|332.05|2
1643602680000|2022-01-31 04:18:00|332.2|332.1|332.25|332.1|332.3|332.1|332.2|332.1|0
1643602690000|2022-01-31 04:18:10|332.3||332.25||332.3||332.25||0
1643602700000|2022-01-31 04:18:20||332.05||332.1||332.1||332.05|8
1643602720000|2022-01-31 04:18:40|332.35|332.15|332.3|332.15|332.35|332.15|332.3|332.1|5
1643602730000|2022-01-31 04:18:50|332.35||332.35||332.35||332.35||0
1643602740000|2022-01-31 04:19:00|332.3||332.3||332.3||332.3||0
1643602750000|2022-01-31 04:19:10|||||||||5
1643602760000|2022-01-31 04:19:20||332.1||332.15||332.15||332.1|14
1643602770000|2022-01-31 04:19:30|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.2|10
1643602780000|2022-01-31 04:19:40|332.35|332.15|332.35|332.15|332.35|332.15|332.35|332.15|5
1643602790000|2022-01-31 04:19:50|332.4|332.2|332.4|332.25|332.4|332.25|332.4|332.2|0
1643602800000|2022-01-31 04:20:00||332.2||332.2||332.25||332.2|3
1643602810000|2022-01-31 04:20:10|332.35|332.25|332.3|332.15|332.35|332.25|332.3|332.15|10
1643602830000|2022-01-31 04:20:30|||||||||5
1643602840000|2022-01-31 04:20:40|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|1
1643602860000|2022-01-31 04:21:00|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.2|10
1643602880000|2022-01-31 04:21:20|332.4|332.25|332.45|332.25|332.45|332.25|332.4|332.25|5
1643602890000|2022-01-31 04:21:30|332.4|332.3|332.45|332.3|332.45|332.3|332.4|332.3|2
1643602900000|2022-01-31 04:21:40|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|7
1643602910000|2022-01-31 04:21:50|332.3|332.15|332.3|332.15|332.35|332.2|332.3|332.15|3
1643602920000|2022-01-31 04:22:00|332.35||332.35||332.35||332.3||0
1643602930000|2022-01-31 04:22:10|332.3||332.3||332.3||332.3||0
1643602950000|2022-01-31 04:22:30|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.2|3
1643602960000|2022-01-31 04:22:40|332.35|332.25|332.4|332.25|332.45|332.3|332.35|332.2|22
1643602970000|2022-01-31 04:22:50|332.45|332.3|332.45|332.3|332.45|332.3|332.4|332.3|0
1643602980000|2022-01-31 04:23:00|332.5|332.25|332.4|332.2|332.5|332.25|332.4|332.2|3
1643602990000|2022-01-31 04:23:10|332.45|332.25|332.45|332.25|332.45|332.25|332.45|332.25|0
1643603000000|2022-01-31 04:23:20|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|7
1643603010000|2022-01-31 04:23:30|332.35||332.4||332.4||332.35||0
1643603040000|2022-01-31 04:24:00|332.35|332.25|332.4|332.25|332.4|332.25|332.35|332.25|4
1643603050000|2022-01-31 04:24:10|332.45|332.2|332.45|332.25|332.45|332.25|332.4|332.2|2
1643603060000|2022-01-31 04:24:20|332.5|332.3|332.5|332.3|332.5|332.3|332.45|332.3|0
1643603070000|2022-01-31 04:24:30|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.35|0
1643603080000|2022-01-31 04:24:40|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|7
1643603100000|2022-01-31 04:25:00||332.35||332.35||332.35||332.3|6
1643603110000|2022-01-31 04:25:10|332.55|332.4|332.6|332.4|332.6|332.4|332.55|332.4|2
1643603120000|2022-01-31 04:25:20|332.55|332.35|332.6|332.4|332.6|332.45|332.55|332.35|3
1643603130000|2022-01-31 04:25:30||332.45||332.4||332.45||332.4|0
1643603140000|2022-01-31 04:25:40|332.65|332.45|332.65|332.45|332.65|332.45|332.65|332.45|0
1643603150000|2022-01-31 04:25:50|332.6||332.65||332.65||332.6||0
1643603160000|2022-01-31 04:26:00||332.5||332.5||332.5||332.5|0
1643603180000|2022-01-31 04:26:20|332.6|332.45|332.65|332.45|332.65|332.45|332.6|332.4|9
1643603190000|2022-01-31 04:26:30|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|4
1643603200000|2022-01-31 04:26:40|332.55||332.6||332.6||332.55||0
1643603220000|2022-01-31 04:27:00|332.65|332.45|332.65|332.5|332.65|332.5|332.65|332.45|2
1643603250000|2022-01-31 04:27:30|||||||||3
1643603260000|2022-01-31 04:27:40|332.7|332.55|332.7|332.55|332.75|332.55|332.7|332.55|7
1643603280000|2022-01-31 04:28:00||332.5||332.55||332.55||332.5|4
1643603300000|2022-01-31 04:28:20|||||||||1
1643603320000|2022-01-31 04:28:40|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|3
1643603330000|2022-01-31 04:28:50|332.7|332.55|332.75|332.55|332.75|332.6|332.7|332.5|3
1643603340000|2022-01-31 04:29:00|332.7||332.7||332.75||332.7||0
1643603350000|2022-01-31 04:29:10|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.55|1
1643603360000|2022-01-31 04:29:20|332.7|332.5|332.75|332.6|332.75|332.6|332.7|332.5|11
1643603390000|2022-01-31 04:29:50|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|4
1643603400000|2022-01-31 04:30:00|||||||||1
1643603410000|2022-01-31 04:30:10|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|1
1643603420000|2022-01-31 04:30:20|332.8|332.6|332.8|332.6|332.8|332.6|332.75|332.6|9
1643603430000|2022-01-31 04:30:30|332.75||332.8||332.8||332.75||6
1643603440000|2022-01-31 04:30:40|332.75||332.75||332.8||332.75||0
1643603450000|2022-01-31 04:30:50|||||||||1
1643603460000|2022-01-31 04:31:00|332.8||332.8||332.8||332.75||1
1643603470000|2022-01-31 04:31:10|332.85|332.65|332.85|332.7|332.85|332.7|332.85|332.65|0
1643603480000|2022-01-31 04:31:20|||||||||1
1643603500000|2022-01-31 04:31:40|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|4
1643603510000|2022-01-31 04:31:50|||||||||1
1643603520000|2022-01-31 04:32:00|332.8|332.65|332.8|332.65|332.85|332.65|332.8|332.65|1
1643603530000|2022-01-31 04:32:10|332.85||332.85||332.85||332.85||0
1643603540000|2022-01-31 04:32:20||332.7||332.7||332.7||332.7|0
1643603560000|2022-01-31 04:32:40|332.8|332.6|332.85|332.65|332.85|332.7|332.8|332.6|4
1643603570000|2022-01-31 04:32:50|332.8||332.8||332.85||332.8||0
1643603580000|2022-01-31 04:33:00|332.85||332.8||332.85||332.8||0
1643603590000|2022-01-31 04:33:10|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.65|1
1643603600000|2022-01-31 04:33:20||332.65||332.65||332.7||332.65|3
1643603610000|2022-01-31 04:33:30|332.8||332.8||332.8||332.8||0
1643603630000|2022-01-31 04:33:50|||||||||1
1643603640000|2022-01-31 04:34:00|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|4
1643603660000|2022-01-31 04:34:20|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|6
1643603670000|2022-01-31 04:34:30|||||||||1
1643603680000|2022-01-31 04:34:40|||||||||3
1643603690000|2022-01-31 04:34:50|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|6
1643603700000|2022-01-31 04:35:00|||||||||1
1643603710000|2022-01-31 04:35:10|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|3
1643603720000|2022-01-31 04:35:20||332.65||332.65||332.7||332.65|0
1643603730000|2022-01-31 04:35:30||332.7||332.7||332.7||332.7|1
1643603780000|2022-01-31 04:36:20|||||||||1
1643603800000|2022-01-31 04:36:40|332.9|332.75|332.95|332.75|332.95|332.8|332.9|332.75|8
1643603810000|2022-01-31 04:36:50||332.8||332.8||332.8||332.8|1
1643603820000|2022-01-31 04:37:00|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.65|8
1643603830000|2022-01-31 04:37:10|332.8|332.65|332.85|332.7|332.85|332.7|332.8|332.65|6
1643603840000|2022-01-31 04:37:20||332.65||332.7||332.7||332.65|2
1643603850000|2022-01-31 04:37:30||332.65||332.65||332.65||332.65|0
1643603870000|2022-01-31 04:37:50||332.7||332.7||332.7||332.65|1
1643603880000|2022-01-31 04:38:00|||||||||1
1643603910000|2022-01-31 04:38:30|||||||||1
1643603920000|2022-01-31 04:38:40|||||||||1
1643603940000|2022-01-31 04:39:00|||||||||3
1643603960000|2022-01-31 04:39:20|||||||||1
1643603970000|2022-01-31 04:39:30|||||||||1
1643604000000|2022-01-31 04:40:00|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|6
1643604010000|2022-01-31 04:40:10|||||||||1
1643604020000|2022-01-31 04:40:20|332.85|332.65|332.8|332.65|332.85|332.65|332.8|332.65|7
1643604030000|2022-01-31 04:40:30|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|1
1643604040000|2022-01-31 04:40:40|||||||||1
1643604060000|2022-01-31 04:41:00|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.5|19
1643604070000|2022-01-31 04:41:10|||||||||1
1643604110000|2022-01-31 04:41:50|||||||||1
1643604140000|2022-01-31 04:42:20|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|9
1643604150000|2022-01-31 04:42:30|||||||||1
1643604160000|2022-01-31 04:42:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|6
1643604170000|2022-01-31 04:42:50|||||||||1
1643604210000|2022-01-31 04:43:30|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|5
1643604220000|2022-01-31 04:43:40|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|7
1643604230000|2022-01-31 04:43:50|332.7|332.55|332.7|332.55|332.75|332.55|332.7|332.55|4
1643604270000|2022-01-31 04:44:30|||||||||1
1643604280000|2022-01-31 04:44:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|4
1643604310000|2022-01-31 04:45:10|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|11
1643604330000|2022-01-31 04:45:30||332.6||332.55||332.6||332.55|0
1643604350000|2022-01-31 04:45:50|||||||||1
1643604370000|2022-01-31 04:46:10||332.6||332.6||332.6||332.6|0
1643604390000|2022-01-31 04:46:30|||||||||1
1643604410000|2022-01-31 04:46:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|7
1643604420000|2022-01-31 04:47:00|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|3
1643604430000|2022-01-31 04:47:10|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|5
1643604440000|2022-01-31 04:47:20|332.55||332.55||332.55||332.55||1
1643604450000|2022-01-31 04:47:30|||||||||1
1643604460000|2022-01-31 04:47:40|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|10
1643604470000|2022-01-31 04:47:50|||||||||1
1643604480000|2022-01-31 04:48:00|||||||||1
1643604500000|2022-01-31 04:48:20|||||||||3
1643604510000|2022-01-31 04:48:30|||||||||1
1643604520000|2022-01-31 04:48:40|332.65||332.65||332.65||332.65||4
1643604530000|2022-01-31 04:48:50|332.6|332.5|332.65|332.45|332.65|332.5|332.6|332.45|4
1643604550000|2022-01-31 04:49:10|332.6|332.5|332.65|332.45|332.65|332.5|332.6|332.45|3
1643604560000|2022-01-31 04:49:20|332.6||332.6||332.6||332.6||0
1643604600000|2022-01-31 04:50:00|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.5|6
1643604620000|2022-01-31 04:50:20||332.55||332.55||332.55||332.5|1
1643604650000|2022-01-31 04:50:50|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|3
1643604660000|2022-01-31 04:51:00|||||||||1
1643604670000|2022-01-31 04:51:10|||||||||5
1643604680000|2022-01-31 04:51:20||332.45||332.45||332.45||332.45|2
1643604690000|2022-01-31 04:51:30|332.6|332.35|332.55|332.35|332.6|332.4|332.5|332.35|6
1643604700000|2022-01-31 04:51:40||332.4||332.4||332.4||332.4|0
1643604740000|2022-01-31 04:52:20|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.4|19
1643604780000|2022-01-31 04:53:00|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.5|11
1643604790000|2022-01-31 04:53:10|332.65||332.65||332.65||332.65||1
1643604820000|2022-01-31 04:53:40|||||||||1
1643604830000|2022-01-31 04:53:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|7
1643604850000|2022-01-31 04:54:10|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|5
1643604880000|2022-01-31 04:54:40|||||||||5
1643604890000|2022-01-31 04:54:50|332.8||332.8||332.8||332.8||4
1643604920000|2022-01-31 04:55:20|332.75||332.75||332.75||332.75||0
1643604940000|2022-01-31 04:55:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|10
1643604950000|2022-01-31 04:55:50|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|7
1643604960000|2022-01-31 04:56:00|||||||||1
1643604970000|2022-01-31 04:56:10|||||||||5
1643604980000|2022-01-31 04:56:20|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|7
1643604990000|2022-01-31 04:56:30|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|7
1643605010000|2022-01-31 04:56:50|||||||||2
1643605020000|2022-01-31 04:57:00|||||||||5
1643605040000|2022-01-31 04:57:20|||||||||2
1643605060000|2022-01-31 04:57:40|||||||||1
1643605070000|2022-01-31 04:57:50|||||||||1
1643605080000|2022-01-31 04:58:00|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.5|8
1643605090000|2022-01-31 04:58:10||332.55||332.5||332.55||332.5|0
1643605100000|2022-01-31 04:58:20||332.55||332.5||332.55||332.5|1
1643605120000|2022-01-31 04:58:40||332.55||332.55||332.55||332.55|0
1643605130000|2022-01-31 04:58:50|||||||||2
1643605140000|2022-01-31 04:59:00|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|8
1643605170000|2022-01-31 04:59:30|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|9
1643605180000|2022-01-31 04:59:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|4
1643605190000|2022-01-31 04:59:50|332.75||332.75||332.75||332.75||1
1643605200000|2022-01-31 05:00:00|332.7|332.5|332.6|332.45|332.7|332.5|332.6|332.45|6
1643605210000|2022-01-31 05:00:10|||||||||5
1643605230000|2022-01-31 05:00:30|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|4
1643605240000|2022-01-31 05:00:40|||||||||2
1643605250000|2022-01-31 05:00:50|||||||||2
1643605260000|2022-01-31 05:01:00|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|4
1643605280000|2022-01-31 05:01:20|332.7||332.75||332.75||332.7||1
1643605290000|2022-01-31 05:01:30|332.7||332.7||332.7||332.7||0
1643605300000|2022-01-31 05:01:40|332.65|332.5|332.75|332.55|332.75|332.55|332.65|332.5|14
1643605320000|2022-01-31 05:02:00||332.6||332.6||332.6||332.6|1
1643605340000|2022-01-31 05:02:20|||||||||1
1643605360000|2022-01-31 05:02:40|||||||||1
1643605370000|2022-01-31 05:02:50|||||||||1
1643605380000|2022-01-31 05:03:00|||||||||1
1643605390000|2022-01-31 05:03:10|||||||||1
1643605400000|2022-01-31 05:03:20|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|6
1643605420000|2022-01-31 05:03:40|332.75|332.6|332.75|332.6|332.8|332.6|332.75|332.6|18
1643605440000|2022-01-31 05:04:00|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|7
1643605450000|2022-01-31 05:04:10|332.75|332.5|332.75|332.6|332.75|332.6|332.7|332.5|7
1643605460000|2022-01-31 05:04:20|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|13
1643605470000|2022-01-31 05:04:30|332.8||332.8||332.8||332.8||0
1643605480000|2022-01-31 05:04:40|332.75||332.75||332.75||332.75||0
1643605490000|2022-01-31 05:04:50|332.8||332.8||332.8||332.8||0
1643605510000|2022-01-31 05:05:10|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|2
1643605520000|2022-01-31 05:05:20|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|9
1643605530000|2022-01-31 05:05:30||332.65||332.6||332.65||332.6|0
1643605550000|2022-01-31 05:05:50|332.75||332.8||332.8||332.75||0
1643605560000|2022-01-31 05:06:00|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|2
1643605570000|2022-01-31 05:06:10||332.65||332.65||332.65||332.6|0
1643605580000|2022-01-31 05:06:20||332.6||332.6||332.6||332.6|2
1643605590000|2022-01-31 05:06:30|332.75||332.8||332.8||332.75||0
1643605610000|2022-01-31 05:06:50|332.75||332.8||332.8||332.75||0
1643605630000|2022-01-31 05:07:10||332.65||332.65||332.65||332.65|5
1643605640000|2022-01-31 05:07:20||332.6||332.6||332.65||332.6|3
1643605650000|2022-01-31 05:07:30||332.65||332.6||332.65||332.6|1
1643605660000|2022-01-31 05:07:40|332.75||332.8||332.8||332.75||1
1643605670000|2022-01-31 05:07:50|332.75|332.65|332.75|332.6|332.75|332.65|332.75|332.6|2
1643605680000|2022-01-31 05:08:00|332.8|332.55|332.75|332.55|332.8|332.6|332.7|332.55|24
1643605690000|2022-01-31 05:08:10||332.6||332.6||332.6||332.55|2
1643605700000|2022-01-31 05:08:20||332.55||332.55||332.55||332.55|0
1643605710000|2022-01-31 05:08:30|332.7|332.6|332.75|332.6|332.75|332.6|332.7|332.6|7
1643605740000|2022-01-31 05:09:00|||||||||1
1643605760000|2022-01-31 05:09:20|332.7|332.55|332.75|332.55|332.75|332.6|332.7|332.55|3
1643605770000|2022-01-31 05:09:30|332.7||332.7||332.7||332.7||0
1643605780000|2022-01-31 05:09:40|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|7
1643605790000|2022-01-31 05:09:50||332.55||332.55||332.6||332.55|0
1643605800000|2022-01-31 05:10:00|332.7|332.6|332.7|332.55|332.7|332.6|332.7|332.55|0
1643605810000|2022-01-31 05:10:10|332.75|332.6|332.8|332.6|332.8|332.65|332.75|332.6|9
1643605820000|2022-01-31 05:10:20|332.75|332.65|332.8|332.65|332.8|332.65|332.75|332.65|1
1643605840000|2022-01-31 05:10:40|332.75|332.6|332.8|332.6|332.8|332.65|332.75|332.6|8
1643605850000|2022-01-31 05:10:50|332.75|332.65|332.75|332.6|332.75|332.65|332.75|332.6|2
1643605880000|2022-01-31 05:11:20|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|2
1643605890000|2022-01-31 05:11:30||332.6||332.6||332.6||332.6|0
1643605900000|2022-01-31 05:11:40|332.75||332.75||332.75||332.75||0
1643605920000|2022-01-31 05:12:00|332.7|332.55|332.75|332.55|332.75|332.6|332.7|332.55|19
1643605930000|2022-01-31 05:12:10|332.7||332.7||332.7||332.7||0
1643605950000|2022-01-31 05:12:30|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|35
1643605960000|2022-01-31 05:12:40|||||||||15
1643605990000|2022-01-31 05:13:10|||||||||1
1643606020000|2022-01-31 05:13:40|||||||||1
1643606030000|2022-01-31 05:13:50|||||||||1
1643606060000|2022-01-31 05:14:20|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|8
1643606090000|2022-01-31 05:14:50|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.55|8
1643606110000|2022-01-31 05:15:10|332.75||332.75||332.75||332.7||1
1643606120000|2022-01-31 05:15:20||332.6||332.6||332.6||332.6|1
1643606140000|2022-01-31 05:15:40|||||||||1
1643606150000|2022-01-31 05:15:50|||||||||1
1643606180000|2022-01-31 05:16:20|||||||||2
1643606190000|2022-01-31 05:16:30|||||||||1
1643606210000|2022-01-31 05:16:50|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|5
1643606220000|2022-01-31 05:17:00|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|2
1643606240000|2022-01-31 05:17:20|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|6
1643606260000|2022-01-31 05:17:40|||||||||1
1643606300000|2022-01-31 05:18:20|||||||||1
1643606310000|2022-01-31 05:18:30|||||||||1
1643606340000|2022-01-31 05:19:00|332.75|332.6|332.75|332.55|332.75|332.6|332.75|332.55|13
1643606350000|2022-01-31 05:19:10|332.7||332.75||332.75||332.7||1
1643606360000|2022-01-31 05:19:20|332.7|332.6|332.7|332.55|332.7|332.6|332.7|332.55|0
1643606400000|2022-01-31 05:20:00|||||||||1
1643606410000|2022-01-31 05:20:10|||||||||1
1643606420000|2022-01-31 05:20:20|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|8
1643606440000|2022-01-31 05:20:40|||||||||2
1643606450000|2022-01-31 05:20:50|332.8|332.65|332.8|332.65|332.85|332.65|332.8|332.65|9
1643606470000|2022-01-31 05:21:10|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|5
1643606510000|2022-01-31 05:21:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|6
1643606530000|2022-01-31 05:22:10|||||||||2
1643606540000|2022-01-31 05:22:20|||||||||2
1643606560000|2022-01-31 05:22:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|9
1643606570000|2022-01-31 05:22:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|4
1643606600000|2022-01-31 05:23:20|||||||||1
1643606610000|2022-01-31 05:23:30|||||||||2
1643606640000|2022-01-31 05:24:00|332.65|332.5|332.65|332.5|332.7|332.5|332.65|332.5|4
1643606650000|2022-01-31 05:24:10|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|1
1643606670000|2022-01-31 05:24:30|332.75||332.75||332.75||332.75||21
1643606680000|2022-01-31 05:24:40|332.7|332.6|332.7|332.55|332.7|332.6|332.7|332.55|3
1643606700000|2022-01-31 05:25:00|332.75|332.6|332.75|332.55|332.75|332.6|332.75|332.55|1
1643606710000|2022-01-31 05:25:10|332.7||332.7||332.7||332.7||0
1643606740000|2022-01-31 05:25:40|||||||||1
1643606760000|2022-01-31 05:26:00|||||||||3
1643606780000|2022-01-31 05:26:20|||||||||2
1643606790000|2022-01-31 05:26:30|332.75|332.6|332.85|332.7|332.85|332.7|332.75|332.6|13
1643606800000|2022-01-31 05:26:40|332.8|332.65|332.8|332.65|332.85|332.65|332.8|332.65|11
1643606810000|2022-01-31 05:26:50|||||||||1
1643606820000|2022-01-31 05:27:00|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|4
1643606830000|2022-01-31 05:27:10|332.85|332.7|332.85|332.7|332.85|332.7|332.8|332.65|13
1643606850000|2022-01-31 05:27:30|||||||||1
1643606870000|2022-01-31 05:27:50|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|7
1643606880000|2022-01-31 05:28:00|332.85|332.7|332.9|332.7|332.9|332.7|332.85|332.7|1
1643606890000|2022-01-31 05:28:10|332.85||332.9||332.9||332.85||0
1643606900000|2022-01-31 05:28:20|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|13
1643606920000|2022-01-31 05:28:40|||||||||1
1643606940000|2022-01-31 05:29:00|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|6
1643606950000|2022-01-31 05:29:10|332.9||332.85||332.9||332.85||1
1643606960000|2022-01-31 05:29:20|332.9||332.9||332.9||332.9||3
1643606970000|2022-01-31 05:29:30||332.75||332.75||332.75||332.7|0
1643606980000|2022-01-31 05:29:40|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|0
1643606990000|2022-01-31 05:29:50|332.85|332.7|332.85|332.7|332.9|332.75|332.85|332.7|1
1643607000000|2022-01-31 05:30:00|332.9|332.75|332.9|332.75|332.9|332.75|332.85|332.7|2
1643607010000|2022-01-31 05:30:10|||||||||1
1643607030000|2022-01-31 05:30:30|332.95|332.8|333|332.85|333|332.85|332.95|332.8|20
1643607040000|2022-01-31 05:30:40|||||||||3
1643607060000|2022-01-31 05:31:00|||||||||1
1643607110000|2022-01-31 05:31:50|332.95|332.8|333|332.85|333|332.85|332.95|332.8|11
1643607130000|2022-01-31 05:32:10|||||||||1
1643607140000|2022-01-31 05:32:20|||||||||2
1643607180000|2022-01-31 05:33:00|||||||||1
1643607190000|2022-01-31 05:33:10|||||||||1
1643607200000|2022-01-31 05:33:20|||||||||1
1643607230000|2022-01-31 05:33:50|||||||||1
1643607250000|2022-01-31 05:34:10|333.05|332.9|333|332.85|333.1|332.95|333|332.85|16
1643607280000|2022-01-31 05:34:40|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|2
1643607300000|2022-01-31 05:35:00|333|332.85|333.1|332.95|333.1|332.95|333|332.85|11
1643607310000|2022-01-31 05:35:10||332.9||332.9||332.9||332.9|5
1643607330000|2022-01-31 05:35:30||332.95||332.95||332.95||332.9|1
1643607350000|2022-01-31 05:35:50||332.9||332.9||332.9||332.9|0
1643607360000|2022-01-31 05:36:00|333.05|332.95|333.05|332.9|333.05|332.95|333.05|332.9|1
1643607380000|2022-01-31 05:36:20|||||||||1
1643607420000|2022-01-31 05:37:00|333.15|332.95|333.1|332.95|333.15|332.95|333.1|332.95|19
1643607430000|2022-01-31 05:37:10|||||||||5
1643607440000|2022-01-31 05:37:20|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|3
1643607490000|2022-01-31 05:38:10|||||||||2
1643607540000|2022-01-31 05:39:00|333.1|332.95|333.1|332.95|333.15|333|333.1|332.95|13
1643607550000|2022-01-31 05:39:10|||||||||1
1643607570000|2022-01-31 05:39:30|333.05|332.9|333.1|332.9|333.1|332.9|333.05|332.9|8
1643607580000|2022-01-31 05:39:40||332.95||332.95||332.95||332.95|3
1643607590000|2022-01-31 05:39:50|333.15|333|333.15|333|333.15|333|333.15|333|8
1643607610000|2022-01-31 05:40:10|333.1|332.95|333.15|333|333.15|333|333.1|332.95|9
1643607620000|2022-01-31 05:40:20|333.1|332.95|333.1|332.95|333.1|333|333.1|332.95|1
1643607700000|2022-01-31 05:41:40|||||||||1
1643607790000|2022-01-31 05:43:10|||||||||1
1643607810000|2022-01-31 05:43:30|||||||||1
1643607820000|2022-01-31 05:43:40|||||||||1
1643607840000|2022-01-31 05:44:00|||||||||1
1643607860000|2022-01-31 05:44:20|||||||||1
1643607870000|2022-01-31 05:44:30|||||||||3
1643607880000|2022-01-31 05:44:40|333.15|333|333.15|333|333.15|333|333.15|333|13
1643607890000|2022-01-31 05:44:50|333.2|333.05|333.15|333|333.2|333.05|333.15|333|4
1643607900000|2022-01-31 05:45:00|333.1|332.95|333.15|333|333.15|333|333.1|332.95|7
1643607940000|2022-01-31 05:45:40|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|5
1643608000000|2022-01-31 05:46:40|333.05|332.9|333.1|332.95|333.1|332.95|333.05|332.9|6
1643608070000|2022-01-31 05:47:50|||||||||1
1643608080000|2022-01-31 05:48:00|333.15|333|333.15|333|333.15|333|333.15|333|10
1643608090000|2022-01-31 05:48:10|||||||||2
1643608100000|2022-01-31 05:48:20|333.1|332.95|333.1|332.95|333.15|333|333.1|332.95|10
1643608110000|2022-01-31 05:48:30|333.15|333|333.15|333|333.15|333|333.15|332.95|5
1643608140000|2022-01-31 05:49:00|||||||||1
1643608150000|2022-01-31 05:49:10|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|3
1643608170000|2022-01-31 05:49:30|||||||||2
1643608190000|2022-01-31 05:49:50|||||||||1
1643608210000|2022-01-31 05:50:10|333.15|332.9|333.15|333|333.15|333|333.15|332.9|25
1643608310000|2022-01-31 05:51:50|||||||||1
1643608340000|2022-01-31 05:52:20||332.95||333||333||332.95|7
1643608380000|2022-01-31 05:53:00|||||||||3
1643608390000|2022-01-31 05:53:10|||||||||1
1643608400000|2022-01-31 05:53:20||332.95||333||333||332.95|5
1643608410000|2022-01-31 05:53:30|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|16
1643608420000|2022-01-31 05:53:40|333.15|333|333.15|333|333.15|333|333.15|333|9
1643608430000|2022-01-31 05:53:50||332.95||333||333||332.95|4
1643608440000|2022-01-31 05:54:00|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|3
1643608450000|2022-01-31 05:54:10|||||||||1
1643608460000|2022-01-31 05:54:20|333.15|333|333.2|333.05|333.2|333.05|333.15|333|7
1643608500000|2022-01-31 05:55:00|||||||||2
1643608510000|2022-01-31 05:55:10|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|5
1643608520000|2022-01-31 05:55:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|2
1643608560000|2022-01-31 05:56:00|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|4
1643608570000|2022-01-31 05:56:10|||||||||1
1643608580000|2022-01-31 05:56:20|||||||||2
1643608600000|2022-01-31 05:56:40|333.2|333.05|333.3|333.15|333.3|333.15|333.2|333.05|15
1643608620000|2022-01-31 05:57:00|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|4
1643608630000|2022-01-31 05:57:10|333.3||333.25||333.3||333.25||7
1643608660000|2022-01-31 05:57:40|333.3||333.25||333.3||333.25||1
1643608680000|2022-01-31 05:58:00|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|5
1643608700000|2022-01-31 05:58:20|||||||||9
1643608710000|2022-01-31 05:58:30||333.1||333.1||333.1||333.1|7
1643608720000|2022-01-31 05:58:40|333.25|333.15|333.25|333.1|333.25|333.15|333.25|333.1|3
1643608730000|2022-01-31 05:58:50|||||||||3
1643608760000|2022-01-31 05:59:20|||||||||1
1643608770000|2022-01-31 05:59:30|||||||||1
1643608790000|2022-01-31 05:59:50|||||||||1
1643608800000|2022-01-31 06:00:00||333.05||333.1||333.1||333.05|10
1643608810000|2022-01-31 06:00:10|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|6
1643608820000|2022-01-31 06:00:20|333.2|333.1|333.25|333.1|333.25|333.1|333.2|333.05|9
1643608830000|2022-01-31 06:00:30|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.1|14
1643608840000|2022-01-31 06:00:40|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|7
1643608850000|2022-01-31 06:00:50|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|3
1643608860000|2022-01-31 06:01:00|||||||||1
1643608900000|2022-01-31 06:01:40|||||||||2
1643608910000|2022-01-31 06:01:50|||||||||1
1643608950000|2022-01-31 06:02:30|||||||||2
1643608960000|2022-01-31 06:02:40|||||||||1
1643608970000|2022-01-31 06:02:50|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|18
1643608980000|2022-01-31 06:03:00|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.1|16
1643608990000|2022-01-31 06:03:10||333.1||333.15||333.15||333.1|6
1643609000000|2022-01-31 06:03:20|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|5
1643609010000|2022-01-31 06:03:30|||||||||6
1643609020000|2022-01-31 06:03:40|||||||||1
1643609030000|2022-01-31 06:03:50|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|16
1643609040000|2022-01-31 06:04:00|||||||||4
1643609050000|2022-01-31 06:04:10|||||||||5
1643609070000|2022-01-31 06:04:30|||||||||3
1643609080000|2022-01-31 06:04:40|||||||||11
1643609100000|2022-01-31 06:05:00|||||||||4
1643609110000|2022-01-31 06:05:10|||||||||1
1643609140000|2022-01-31 06:05:40|333.25|333.1|333.35|333.2|333.35|333.2|333.25|333.1|19
1643609150000|2022-01-31 06:05:50|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|6
1643609160000|2022-01-31 06:06:00|333.25|333.1|333.35|333.2|333.35|333.2|333.25|333.1|8
1643609170000|2022-01-31 06:06:10|||||||||5
1643609180000|2022-01-31 06:06:20|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|9
1643609190000|2022-01-31 06:06:30|||||||||6
1643609200000|2022-01-31 06:06:40|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.15|5
1643609210000|2022-01-31 06:06:50||333.2||333.15||333.2||333.15|6
1643609220000|2022-01-31 06:07:00|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|8
1643609230000|2022-01-31 06:07:10||333.2||333.2||333.2||333.15|1
1643609240000|2022-01-31 06:07:20|333.3|333.15|333.3|333.15|333.35|333.15|333.3|333.15|6
1643609250000|2022-01-31 06:07:30|333.35||333.3||333.35||333.3||5
1643609260000|2022-01-31 06:07:40||333.1||333.1||333.1||333.1|5
1643609270000|2022-01-31 06:07:50|333.25|333.15|333.3|333.15|333.3|333.15|333.25|333.15|6
1643609280000|2022-01-31 06:08:00|||||||||7
1643609290000|2022-01-31 06:08:10|||||||||5
1643609300000|2022-01-31 06:08:20|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|0
1643609310000|2022-01-31 06:08:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|6
1643609320000|2022-01-31 06:08:40|||||||||5
1643609330000|2022-01-31 06:08:50|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|3
1643609340000|2022-01-31 06:09:00|333.3||333.25||333.3||333.25||4
1643609420000|2022-01-31 06:10:20|||||||||1
1643609450000|2022-01-31 06:10:50|333.15|333|333.15|333|333.15|333|333.15|333|47
1643609460000|2022-01-31 06:11:00|333.1|332.95|333.15|333|333.15|333|333.1|332.95|9
1643609480000|2022-01-31 06:11:20|||||||||1
1643609530000|2022-01-31 06:12:10|||||||||1
1643609540000|2022-01-31 06:12:20|||||||||1
1643609570000|2022-01-31 06:12:50|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|25
1643609580000|2022-01-31 06:13:00|333.25||333.25||333.3||333.25||6
1643609590000|2022-01-31 06:13:10|333.3||333.25||333.3||333.25||7
1643609600000|2022-01-31 06:13:20|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|8
1643609610000|2022-01-31 06:13:30|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|1
1643609620000|2022-01-31 06:13:40|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|12
1643609630000|2022-01-31 06:13:50|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|4
1643609650000|2022-01-31 06:14:10|||||||||1
1643609660000|2022-01-31 06:14:20||333.05||333.1||333.1||333.05|1
1643609700000|2022-01-31 06:15:00|||||||||1
1643609720000|2022-01-31 06:15:20|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|11
1643609730000|2022-01-31 06:15:30|333.35|333.2|333.35|333.15|333.35|333.2|333.3|333.15|23
1643609740000|2022-01-31 06:15:40|333.3||333.3||333.3||333.3||6
1643609750000|2022-01-31 06:15:50|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|4
1643609780000|2022-01-31 06:16:20|||||||||1
1643609790000|2022-01-31 06:16:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|4
1643609800000|2022-01-31 06:16:40|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|8
1643609830000|2022-01-31 06:17:10|333.3|333.15|333.3|333.15|333.35|333.15|333.3|333.15|4
1643609840000|2022-01-31 06:17:20|333.25|333.1|333.3|333.15|333.3|333.15|333.25|333.1|5
1643609850000|2022-01-31 06:17:30|333.35|333.1|333.25|333.1|333.35|333.1|333.25|333.1|4
1643609910000|2022-01-31 06:18:30|||||||||1
1643609950000|2022-01-31 06:19:10|||||||||1
1643609960000|2022-01-31 06:19:20|||||||||1
1643609970000|2022-01-31 06:19:30|||||||||2
1643609980000|2022-01-31 06:19:40|||||||||1
1643610000000|2022-01-31 06:20:00|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|9
1643610030000|2022-01-31 06:20:30|||||||||1
1643610050000|2022-01-31 06:20:50|||||||||1
1643610060000|2022-01-31 06:21:00|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|2
1643610080000|2022-01-31 06:21:20|||||||||1
1643610120000|2022-01-31 06:22:00|||||||||1
1643610130000|2022-01-31 06:22:10|||||||||1
1643610140000|2022-01-31 06:22:20|||||||||1
1643610180000|2022-01-31 06:23:00|||||||||1
1643610190000|2022-01-31 06:23:10|||||||||1
1643610200000|2022-01-31 06:23:20|||||||||1
1643610210000|2022-01-31 06:23:30|||||||||1
1643610220000|2022-01-31 06:23:40|||||||||1
1643610250000|2022-01-31 06:24:10|||||||||1
1643610270000|2022-01-31 06:24:30|||||||||5
1643610280000|2022-01-31 06:24:40|||||||||7
1643610290000|2022-01-31 06:24:50|||||||||6
1643610300000|2022-01-31 06:25:00||333.15||333.2||333.2||333.15|6
1643610310000|2022-01-31 06:25:10|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|2
1643610330000|2022-01-31 06:25:30|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|5
1643610340000|2022-01-31 06:25:40|||||||||6
1643610400000|2022-01-31 06:26:40|||||||||1
1643610420000|2022-01-31 06:27:00|||||||||1
1643610430000|2022-01-31 06:27:10|||||||||1
1643610460000|2022-01-31 06:27:40|||||||||1
1643610470000|2022-01-31 06:27:50|||||||||1
1643610540000|2022-01-31 06:29:00|||||||||1
1643610560000|2022-01-31 06:29:20|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|11
1643610610000|2022-01-31 06:30:10|||||||||1
1643610670000|2022-01-31 06:31:10|||||||||1
1643610680000|2022-01-31 06:31:20|||||||||1
1643610690000|2022-01-31 06:31:30|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|11
1643610700000|2022-01-31 06:31:40||333.15||333.2||333.2||333.15|15
1643610710000|2022-01-31 06:31:50|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.1|3
1643610720000|2022-01-31 06:32:00|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|6
1643610730000|2022-01-31 06:32:10|333.4|333.25|333.35|333.2|333.4|333.25|333.35|333.2|22
1643610740000|2022-01-31 06:32:20|||||||||6
1643610750000|2022-01-31 06:32:30|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.15|8
1643610760000|2022-01-31 06:32:40|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|6
1643610770000|2022-01-31 06:32:50||333.2||333.2||333.2||333.15|3
1643610780000|2022-01-31 06:33:00|||||||||2
1643610830000|2022-01-31 06:33:50|||||||||1
1643610840000|2022-01-31 06:34:00|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|9
1643610850000|2022-01-31 06:34:10|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|10
1643610860000|2022-01-31 06:34:20|||||||||2
1643610890000|2022-01-31 06:34:50|333.45|333.3|333.4|333.25|333.45|333.3|333.4|333.25|25
1643610900000|2022-01-31 06:35:00|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|7
1643610910000|2022-01-31 06:35:10||333.25||333.25||333.25||333.25|2
1643610950000|2022-01-31 06:35:50|||||||||1
1643610970000|2022-01-31 06:36:10|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|17
1643610980000|2022-01-31 06:36:20||333.3||333.35||333.35||333.3|13
1643611000000|2022-01-31 06:36:40|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.3|5
1643611010000|2022-01-31 06:36:50|333.45|333.35|333.45|333.3|333.5|333.35|333.45|333.3|9
1643611020000|2022-01-31 06:37:00|333.5|333.35|333.5|333.3|333.5|333.35|333.5|333.3|1
1643611030000|2022-01-31 06:37:10||333.35||333.35||333.35||333.35|1
1643611040000|2022-01-31 06:37:20|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|5
1643611050000|2022-01-31 06:37:30|||||||||1
1643611080000|2022-01-31 06:38:00||333.3||333.35||333.35||333.3|4
1643611110000|2022-01-31 06:38:30|||||||||4
1643611120000|2022-01-31 06:38:40|||||||||1
1643611160000|2022-01-31 06:39:20|||||||||1
1643611180000|2022-01-31 06:39:40|||||||||1
1643611190000|2022-01-31 06:39:50|||||||||5
1643611200000|2022-01-31 06:40:00|||||||||7
1643611210000|2022-01-31 06:40:10|||||||||6
1643611220000|2022-01-31 06:40:20|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|6
1643611230000|2022-01-31 06:40:30|||||||||5
1643611240000|2022-01-31 06:40:40|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|3
1643611290000|2022-01-31 06:41:30|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.35|11
1643611300000|2022-01-31 06:41:40|333.5|333.35|333.5|333.35|333.55|333.35|333.5|333.35|11
1643611310000|2022-01-31 06:41:50||333.3||333.35||333.35||333.3|5
1643611320000|2022-01-31 06:42:00|333.55|333.4|333.55|333.35|333.55|333.4|333.5|333.35|8
1643611330000|2022-01-31 06:42:10|333.5||333.5||333.5||333.5||6
1643611340000|2022-01-31 06:42:20|333.55||333.5||333.55||333.5||0
1643611350000|2022-01-31 06:42:30|333.55||333.5||333.55||333.5||5
1643611360000|2022-01-31 06:42:40|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|6
1643611400000|2022-01-31 06:43:20|||||||||1
1643611410000|2022-01-31 06:43:30|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.35|11
1643611420000|2022-01-31 06:43:40|333.5|333.4|333.55|333.4|333.55|333.4|333.5|333.4|6
1643611430000|2022-01-31 06:43:50|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|7
1643611440000|2022-01-31 06:44:00|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|1
1643611450000|2022-01-31 06:44:10|||||||||4
1643611470000|2022-01-31 06:44:30|||||||||1
1643611480000|2022-01-31 06:44:40|||||||||1
1643611490000|2022-01-31 06:44:50|||||||||3
1643611530000|2022-01-31 06:45:30|||||||||3
1643611550000|2022-01-31 06:45:50|333.4|333.25|333.35|333.2|333.4|333.25|333.35|333.2|38
1643611560000|2022-01-31 06:46:00|333.4|333.25|333.45|333.3|333.45|333.3|333.4|333.25|11
1643611590000|2022-01-31 06:46:30||333.25||333.25||333.25||333.25|7
1643611600000|2022-01-31 06:46:40||333.3||333.3||333.3||333.3|0
1643611660000|2022-01-31 06:47:40||333.25||333.3||333.3||333.25|2
1643611730000|2022-01-31 06:48:50|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|12
1643611740000|2022-01-31 06:49:00|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|8
1643611750000|2022-01-31 06:49:10|333.5|333.35|333.5|333.35|333.5|333.4|333.5|333.35|15
1643611760000|2022-01-31 06:49:20|333.45|333.3|333.45|333.3|333.45|333.35|333.45|333.3|9
1643611850000|2022-01-31 06:50:50|||||||||2
1643611870000|2022-01-31 06:51:10|333.5|333.35|333.6|333.4|333.6|333.45|333.5|333.35|14
1643611880000|2022-01-31 06:51:20|333.55|333.35|333.5|333.35|333.55|333.35|333.5|333.3|10
1643611890000|2022-01-31 06:51:30|333.45|333.3|333.45|333.3|333.5|333.3|333.45|333.3|6
1643611900000|2022-01-31 06:51:40|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|4
1643611910000|2022-01-31 06:51:50|333.55|333.3|333.5|333.35|333.55|333.4|333.5|333.3|13
1643611920000|2022-01-31 06:52:00|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.35|7
1643611930000|2022-01-31 06:52:10|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|6
1643611940000|2022-01-31 06:52:20|||||||||1
1643611960000|2022-01-31 06:52:40|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|2
1643611970000|2022-01-31 06:52:50|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|3
1643611990000|2022-01-31 06:53:10|||||||||2
1643612000000|2022-01-31 06:53:20|333.4|333.25|333.4|333.25|333.45|333.25|333.4|333.25|5
1643612010000|2022-01-31 06:53:30|333.45||333.4||333.45||333.4||2
1643612030000|2022-01-31 06:53:50|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|9
1643612090000|2022-01-31 06:54:50|||||||||2
1643612120000|2022-01-31 06:55:20|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|13
1643612160000|2022-01-31 06:56:00|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|9
1643612190000|2022-01-31 06:56:30|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|8
1643612200000|2022-01-31 06:56:40||333.25||333.25||333.25||333.25|0
1643612210000|2022-01-31 06:56:50||333.2||333.25||333.25||333.2|4
1643612250000|2022-01-31 06:57:30|||||||||1
1643612260000|2022-01-31 06:57:40|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|11
1643612300000|2022-01-31 06:58:20||333.25||333.25||333.25||333.25|3
1643612310000|2022-01-31 06:58:30|333.4||333.4||333.4||333.4||0
1643612320000|2022-01-31 06:58:40|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|3
1643612360000|2022-01-31 06:59:20||333.25||333.3||333.3||333.25|7
1643612400000|2022-01-31 07:00:00|333.35|333.25|333.3|333.15|333.35|333.25|333.3|333.1|40
1643612420000|2022-01-31 07:00:20|333.25|333.1|333.2|333.05|333.25|333.1|333.2|333.05|6
1643612430000|2022-01-31 07:00:30||333||333.05||333.05||333|5
1643612440000|2022-01-31 07:00:40|333.15|333|333.15|333|333.15|333.05|333.15|333|4
1643612450000|2022-01-31 07:00:50||332.95||333||333||332.95|2
1643612460000|2022-01-31 07:01:00|333.2|333.05|333.2|333.05|333.2|333.05|333.15|333.05|9
1643612480000|2022-01-31 07:01:20|333.25|333.1|333.2|333.05|333.25|333.1|333.2|333.05|18
1643612490000|2022-01-31 07:01:30||333||333.05||333.05||333|6
1643612500000|2022-01-31 07:01:40|333.15|333|333.15|333|333.15|333|333.15|333|2
1643612510000|2022-01-31 07:01:50|333.1|332.95|333.15|332.95|333.15|332.95|333.1|332.95|7
1643612520000|2022-01-31 07:02:00|333.1|333|333.15|333|333.15|333|333.1|333|5
1643612530000|2022-01-31 07:02:10||332.95||333||333||332.95|6
1643612540000|2022-01-31 07:02:20|||||||||1
1643612550000|2022-01-31 07:02:30|333.2|333.05|333.2|333|333.2|333.05|333.2|333|13
1643612560000|2022-01-31 07:02:40||333.05||333.05||333.05||333.05|0
1643612580000|2022-01-31 07:03:00|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|6
1643612620000|2022-01-31 07:03:40|||||||||1
1643612630000|2022-01-31 07:03:50|||||||||1
1643612640000|2022-01-31 07:04:00|333.3|333.15|333.3|333.15|333.35|333.15|333.3|333.15|13
1643612650000|2022-01-31 07:04:10|||||||||12
1643612660000|2022-01-31 07:04:20|333.35|333.2|333.3|333.15|333.35|333.2|333.3|333.15|11
1643612670000|2022-01-31 07:04:30|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|5
1643612680000|2022-01-31 07:04:40|||||||||1
1643612700000|2022-01-31 07:05:00|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|0
1643612720000|2022-01-31 07:05:20|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|11
1643612730000|2022-01-31 07:05:30|333.4|333.25|333.45|333.25|333.45|333.3|333.4|333.25|9
1643612740000|2022-01-31 07:05:40|333.4||333.4||333.4||333.4||3
1643612750000|2022-01-31 07:05:50|333.45||333.45||333.45||333.45||8
1643612760000|2022-01-31 07:06:00|333.4||333.4||333.4||333.4||0
1643612770000|2022-01-31 07:06:10|333.35|333.2|333.35|333.2|333.4|333.2|333.35|333.2|8
1643612780000|2022-01-31 07:06:20||333.15||333.2||333.2||333.15|5
1643612860000|2022-01-31 07:07:40|333.3|333.15|333.3|333.15|333.35|333.15|333.3|333.15|16
1643612880000|2022-01-31 07:08:00|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|8
1643612890000|2022-01-31 07:08:10|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|6
1643612900000|2022-01-31 07:08:20|333.35|333.15|333.3|333.15|333.35|333.15|333.3|333.15|0
1643612920000|2022-01-31 07:08:40|||||||||1
1643612950000|2022-01-31 07:09:10|||||||||1
1643612960000|2022-01-31 07:09:20|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|7
1643612980000|2022-01-31 07:09:40|333.3|333.15|333.3|333.15|333.35|333.2|333.3|333.15|36
1643613010000|2022-01-31 07:10:10|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|6
1643613020000|2022-01-31 07:10:20|||||||||1
1643613030000|2022-01-31 07:10:30|||||||||2
1643613050000|2022-01-31 07:10:50||333.15||333.2||333.2||333.15|13
1643613070000|2022-01-31 07:11:10|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|9
1643613080000|2022-01-31 07:11:20|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.25|14
1643613090000|2022-01-31 07:11:30|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|9
1643613120000|2022-01-31 07:12:00|333.45|333.3|333.4|333.25|333.45|333.3|333.4|333.25|12
1643613130000|2022-01-31 07:12:10|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|1
1643613140000|2022-01-31 07:12:20||333.25||333.25||333.25||333.25|3
1643613150000|2022-01-31 07:12:30|333.4||333.4||333.45||333.4||0
1643613160000|2022-01-31 07:12:40|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|8
1643613180000|2022-01-31 07:13:00|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|2
1643613190000|2022-01-31 07:13:10||333.2||333.25||333.25||333.2|12
1643613210000|2022-01-31 07:13:30||333.2||333.2||333.25||333.2|3
1643613220000|2022-01-31 07:13:40|333.35|333.25|333.4|333.25|333.4|333.25|333.35|333.25|1
1643613230000|2022-01-31 07:13:50|||||||||1
1643613240000|2022-01-31 07:14:00||333.2||333.25||333.25||333.2|4
1643613250000|2022-01-31 07:14:10|333.35|333.2|333.3|333.15|333.35|333.2|333.3|333.15|5
1643613260000|2022-01-31 07:14:20|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.15|3
1643613270000|2022-01-31 07:14:30|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|12
1643613290000|2022-01-31 07:14:50|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|8
1643613300000|2022-01-31 07:15:00|333.5|333.35|333.5|333.3|333.5|333.35|333.45|333.3|9
1643613310000|2022-01-31 07:15:10|333.45||333.45||333.45||333.45||2
1643613330000|2022-01-31 07:15:30|333.4|333.25|333.4|333.25|333.4|333.3|333.4|333.25|5
1643613340000|2022-01-31 07:15:40|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|9
1643613350000|2022-01-31 07:15:50|||||||||4
1643613360000|2022-01-31 07:16:00||333.3||333.35||333.35||333.3|2
1643613380000|2022-01-31 07:16:20|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|4
1643613390000|2022-01-31 07:16:30|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|5
1643613410000|2022-01-31 07:16:50|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|5
1643613460000|2022-01-31 07:17:40|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|5
1643613470000|2022-01-31 07:17:50|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|2
1643613500000|2022-01-31 07:18:20|||||||||1
1643613520000|2022-01-31 07:18:40|||||||||1
1643613540000|2022-01-31 07:19:00|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|10
1643613550000|2022-01-31 07:19:10|333.6|333.45|333.6|333.45|333.65|333.5|333.6|333.45|23
1643613560000|2022-01-31 07:19:20||333.4||333.45||333.45||333.4|10
1643613590000|2022-01-31 07:19:50|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|3
1643613600000|2022-01-31 07:20:00|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|8
1643613610000|2022-01-31 07:20:10|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|3
1643613620000|2022-01-31 07:20:20|||||||||3
1643613660000|2022-01-31 07:21:00|||||||||2
1643613680000|2022-01-31 07:21:20|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|9
1643613690000|2022-01-31 07:21:30||333.4||333.45||333.45||333.4|2
1643613700000|2022-01-31 07:21:40|||||||||1
1643613710000|2022-01-31 07:21:50|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|3
1643613720000|2022-01-31 07:22:00|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|10
1643613730000|2022-01-31 07:22:10||333.4||333.4||333.4||333.4|9
1643613740000|2022-01-31 07:22:20||333.45||333.45||333.45||333.4|1
1643613750000|2022-01-31 07:22:30|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|2
1643613760000|2022-01-31 07:22:40|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.35|14
1643613770000|2022-01-31 07:22:50||333.35||333.35||333.35||333.35|2
1643613780000|2022-01-31 07:23:00||333.4||333.4||333.4||333.4|0
1643613790000|2022-01-31 07:23:10|333.6|333.45|333.6|333.45|333.6|333.45|333.55|333.4|22
1643613830000|2022-01-31 07:23:50|333.55|333.4|333.55|333.4|333.55|333.4|333.5|333.35|14
1643613840000|2022-01-31 07:24:00|||||||||9
1643613850000|2022-01-31 07:24:10|333.6|333.45|333.55|333.4|333.6|333.45|333.55|333.4|12
1643613860000|2022-01-31 07:24:20||333.35||333.4||333.4||333.35|2
1643613900000|2022-01-31 07:25:00|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|4
1643613910000|2022-01-31 07:25:10|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|0
1643613950000|2022-01-31 07:25:50|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|8
1643613960000|2022-01-31 07:26:00|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|7
1643613970000|2022-01-31 07:26:10|||||||||3
1643613990000|2022-01-31 07:26:30|||||||||1
1643614000000|2022-01-31 07:26:40|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|6
1643614020000|2022-01-31 07:27:00|||||||||1
1643614040000|2022-01-31 07:27:20|333.65|333.5|333.7|333.55|333.7|333.55|333.65|333.5|9
1643614050000|2022-01-31 07:27:30|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|5
1643614090000|2022-01-31 07:28:10||333.45||333.5||333.5||333.45|2
1643614100000|2022-01-31 07:28:20|||||||||1
1643614110000|2022-01-31 07:28:30|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.5|14
1643614140000|2022-01-31 07:29:00|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.45|6
1643614150000|2022-01-31 07:29:10|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|3
1643614170000|2022-01-31 07:29:30|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|3
1643614180000|2022-01-31 07:29:40|333.7|333.55|333.6|333.45|333.7|333.55|333.6|333.45|24
1643614190000|2022-01-31 07:29:50|333.65|333.5|333.65|333.5|333.7|333.5|333.65|333.5|2
1643614200000|2022-01-31 07:30:00|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.45|4
1643614210000|2022-01-31 07:30:10|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.45|5
1643614220000|2022-01-31 07:30:20|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.5|4
1643614230000|2022-01-31 07:30:30|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.5|8
1643614240000|2022-01-31 07:30:40|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|0
1643614250000|2022-01-31 07:30:50|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|4
1643614260000|2022-01-31 07:31:00|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.5|9
1643614280000|2022-01-31 07:31:20|||||||||1
1643614310000|2022-01-31 07:31:50|||||||||1
1643614350000|2022-01-31 07:32:30|||||||||1
1643614360000|2022-01-31 07:32:40|333.7||333.65||333.7||333.65||9
1643614400000|2022-01-31 07:33:20|||||||||1
1643614410000|2022-01-31 07:33:30|||||||||1
1643614420000|2022-01-31 07:33:40|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|11
1643614440000|2022-01-31 07:34:00|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|6
1643614450000|2022-01-31 07:34:10|||||||||1
1643614480000|2022-01-31 07:34:40|||||||||1
1643614490000|2022-01-31 07:34:50|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.35|7
1643614500000|2022-01-31 07:35:00||333.35||333.4||333.4||333.35|3
1643614510000|2022-01-31 07:35:10|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|2
1643614570000|2022-01-31 07:36:10|||||||||1
1643614580000|2022-01-31 07:36:20|||||||||1
1643614610000|2022-01-31 07:36:50|||||||||1
1643614620000|2022-01-31 07:37:00|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|15
1643614630000|2022-01-31 07:37:10|333.65|333.5|333.6|333.45|333.7|333.5|333.6|333.45|11
1643614640000|2022-01-31 07:37:20|333.55|333.4|333.6|333.45|333.6|333.45|333.55|333.4|6
1643614660000|2022-01-31 07:37:40|333.65|333.5|333.6|333.45|333.65|333.5|333.6|333.45|4
1643614720000|2022-01-31 07:38:40|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|6
1643614730000|2022-01-31 07:38:50|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|2
1643614740000|2022-01-31 07:39:00|||||||||1
1643614750000|2022-01-31 07:39:10||333.5||333.5||333.5||333.5|23
1643614760000|2022-01-31 07:39:20||333.55||333.55||333.55||333.55|0
1643614770000|2022-01-31 07:39:30|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|4
1643614790000|2022-01-31 07:39:50|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|2
1643614800000|2022-01-31 07:40:00|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|4
1643614820000|2022-01-31 07:40:20|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|6
1643614830000|2022-01-31 07:40:30|||||||||10
1643614840000|2022-01-31 07:40:40|333.75||333.7||333.75||333.7||8
1643614850000|2022-01-31 07:40:50|333.75|333.6|333.75|333.55|333.75|333.6|333.75|333.55|3
1643614860000|2022-01-31 07:41:00|333.7|333.6|333.75|333.6|333.75|333.6|333.7|333.6|0
1643614890000|2022-01-31 07:41:30|333.8|333.65|333.75|333.6|333.85|333.65|333.75|333.6|15
1643614900000|2022-01-31 07:41:40|333.8||333.8||333.8||333.8||2
1643614910000|2022-01-31 07:41:50||333.65||333.65||333.65||333.6|4
1643614920000|2022-01-31 07:42:00||333.6||333.65||333.65||333.6|7
1643614930000|2022-01-31 07:42:10|||||||||1
1643614940000|2022-01-31 07:42:20|||||||||2
1643614950000|2022-01-31 07:42:30|||||||||11
1643614970000|2022-01-31 07:42:50|333.85|333.7|333.8|333.65|333.85|333.7|333.8|333.65|8
1643614980000|2022-01-31 07:43:00|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|4
1643615000000|2022-01-31 07:43:20|||||||||6
1643615010000|2022-01-31 07:43:30|333.9|333.75|333.9|333.7|333.9|333.75|333.85|333.7|4
1643615020000|2022-01-31 07:43:40|333.85|333.75|333.85|333.7|333.85|333.75|333.85|333.7|2
1643615030000|2022-01-31 07:43:50|||||||||4
1643615040000|2022-01-31 07:44:00|333.9|333.75|333.9|333.75|333.9|333.75|333.9|333.7|4
1643615050000|2022-01-31 07:44:10|||||||||2
1643615060000|2022-01-31 07:44:20|||||||||1
1643615070000|2022-01-31 07:44:30|||||||||2
1643615080000|2022-01-31 07:44:40|333.95|333.8|333.95|333.8|333.95|333.8|333.9|333.75|15
1643615100000|2022-01-31 07:45:00|||||||||5
1643615110000|2022-01-31 07:45:10|||||||||2
1643615120000|2022-01-31 07:45:20|||||||||13
1643615140000|2022-01-31 07:45:40|||||||||23
1643615150000|2022-01-31 07:45:50|||||||||1
1643615160000|2022-01-31 07:46:00|||||||||1
1643615190000|2022-01-31 07:46:30|334||333.95||334||333.95||12
1643615200000|2022-01-31 07:46:40|||||||||1
1643615220000|2022-01-31 07:47:00|333.9|333.75|333.9|333.75|333.95|333.75|333.9|333.75|20
1643615250000|2022-01-31 07:47:30|333.95|333.8|333.95|333.8|333.95|333.8|333.95|333.8|7
1643615260000|2022-01-31 07:47:40|334|333.85|333.95|333.8|334|333.85|333.95|333.8|2
1643615270000|2022-01-31 07:47:50||333.75||333.75||333.8||333.75|16
1643615280000|2022-01-31 07:48:00|333.9|333.8|333.9|333.75|333.9|333.8|333.9|333.75|4
1643615300000|2022-01-31 07:48:20|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|9
1643615320000|2022-01-31 07:48:40|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|9
1643615330000|2022-01-31 07:48:50|333.85|333.7|333.8|333.65|333.85|333.7|333.8|333.65|15
1643615360000|2022-01-31 07:49:20|333.75|333.6|333.8|333.65|333.8|333.65|333.75|333.6|6
1643615420000|2022-01-31 07:50:20|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|15
1643615450000|2022-01-31 07:50:50||333.55||333.6||333.6||333.55|5
1643615480000|2022-01-31 07:51:20|||||||||2
1643615490000|2022-01-31 07:51:30|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|5
1643615500000|2022-01-31 07:51:40|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|10
1643615510000|2022-01-31 07:51:50||333.55||333.6||333.6||333.55|3
1643615530000|2022-01-31 07:52:10|||||||||1
1643615560000|2022-01-31 07:52:40|||||||||1
1643615570000|2022-01-31 07:52:50|||||||||1
1643615590000|2022-01-31 07:53:10|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|7
1643615600000|2022-01-31 07:53:20|||||||||1
1643615610000|2022-01-31 07:53:30|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|5
1643615650000|2022-01-31 07:54:10|||||||||1
1643615670000|2022-01-31 07:54:30|333.6|333.45|333.6|333.45|333.6|333.5|333.6|333.45|6
1643615680000|2022-01-31 07:54:40|333.55|333.4|333.6|333.45|333.6|333.45|333.55|333.4|9
1643615710000|2022-01-31 07:55:10|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|12
1643615720000|2022-01-31 07:55:20|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|3
1643615730000|2022-01-31 07:55:30|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|6
1643615740000|2022-01-31 07:55:40|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|2
1643615760000|2022-01-31 07:56:00|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|1
1643615770000|2022-01-31 07:56:10|333.8||333.8||333.8||333.8||0
1643615790000|2022-01-31 07:56:30||333.65||333.65||333.65||333.65|1
1643615810000|2022-01-31 07:56:50||333.6||333.6||333.65||333.6|6
1643615820000|2022-01-31 07:57:00||333.65||333.65||333.65||333.65|2
1643615840000|2022-01-31 07:57:20|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|7
1643615850000|2022-01-31 07:57:30|333.9||333.9||333.9||333.9||4
1643615860000|2022-01-31 07:57:40|333.85||333.85||333.85||333.85||0
1643615870000|2022-01-31 07:57:50|333.8|333.65|333.85|333.7|333.85|333.7|333.8|333.65|12
1643615880000|2022-01-31 07:58:00|||||||||1
1643615890000|2022-01-31 07:58:10|333.9||333.9||333.9||333.85||1
1643615900000|2022-01-31 07:58:20|333.85||333.85||333.9||333.85||0
1643615920000|2022-01-31 07:58:40|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|4
1643615940000|2022-01-31 07:59:00|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|7
1643615950000|2022-01-31 07:59:10|||||||||1
1643615970000|2022-01-31 07:59:30||333.55||333.6||333.6||333.55|4
1643615990000|2022-01-31 07:59:50|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.6|9
1643616000000|2022-01-31 08:00:00|333.65|333.5|333.65|333.5|333.65|333.5|333.6|333.45|15
1643616010000|2022-01-31 08:00:10|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.45|11
1643616020000|2022-01-31 08:00:20|333.7|333.45|333.6|333.45|333.7|333.5|333.6|333.45|0
1643616030000|2022-01-31 08:00:30|333.65|333.5|333.65|333.5|333.65|333.5|333.6|333.45|2
1643616050000|2022-01-31 08:00:50|333.6|333.45|333.55|333.4|333.6|333.45|333.5|333.35|20
1643616060000|2022-01-31 08:01:00|333.6|333.35|333.55|333.4|333.6|333.4|333.55|333.35|13
1643616070000|2022-01-31 08:01:10|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|2
1643616080000|2022-01-31 08:01:20|333.55|333.4|333.55|333.4|333.55|333.4|333.5|333.4|0
1643616090000|2022-01-31 08:01:30|333.6||333.55||333.6||333.55||3
1643616100000|2022-01-31 08:01:40|333.5|333.35|333.5|333.35|333.55|333.35|333.5|333.35|3
1643616110000|2022-01-31 08:01:50||333.3||333.35||333.35||333.3|2
1643616120000|2022-01-31 08:02:00|333.55|333.4|333.55|333.35|333.55|333.4|333.55|333.35|1
1643616130000|2022-01-31 08:02:10|333.5||333.5||333.55||333.5||0
1643616140000|2022-01-31 08:02:20|333.55||333.5||333.55||333.5||0
1643616150000|2022-01-31 08:02:30|333.55||333.5||333.55||333.5||0
1643616160000|2022-01-31 08:02:40|333.45|333.3|333.45|333.25|333.45|333.3|333.4|333.25|6
1643616170000|2022-01-31 08:02:50||333.3||333.3||333.3||333.3|1
1643616180000|2022-01-31 08:03:00|333.4|333.25|333.4|333.25|333.45|333.25|333.4|333.25|3
1643616190000|2022-01-31 08:03:10|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|4
1643616200000|2022-01-31 08:03:20||333.25||333.25||333.25||333.2|0
1643616210000|2022-01-31 08:03:30||333.2||333.25||333.25||333.2|0
1643616220000|2022-01-31 08:03:40||333.2||333.2||333.25||333.2|0
1643616230000|2022-01-31 08:03:50|333.35|333.15|333.3|333.1|333.4|333.15|333.3|333.1|15
1643616240000|2022-01-31 08:04:00|333.25||333.25||333.25||333.25||0
1643616280000|2022-01-31 08:04:40|333.3|333.15|333.3|333.1|333.3|333.15|333.25|333.1|7
1643616290000|2022-01-31 08:04:50|333.35|333.15|333.35|333.15|333.35|333.2|333.35|333.15|13
1643616300000|2022-01-31 08:05:00|333.3|333.2|333.4|333.25|333.4|333.25|333.3|333.2|12
1643616310000|2022-01-31 08:05:10||333.2||333.2||333.25||333.2|0
1643616320000|2022-01-31 08:05:20||333.25||333.25||333.25||333.2|0
1643616330000|2022-01-31 08:05:30|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|4
1643616340000|2022-01-31 08:05:40||333.25||333.25||333.3||333.25|0
1643616350000|2022-01-31 08:05:50||333.3||333.3||333.3||333.25|2
1643616370000|2022-01-31 08:06:10|333.5|333.35|333.45|333.3|333.5|333.35|333.45|333.3|2
1643616380000|2022-01-31 08:06:20|333.5||333.45||333.5||333.45||4
1643616390000|2022-01-31 08:06:30|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.3|18
1643616400000|2022-01-31 08:06:40|333.45|333.3|333.4|333.25|333.45|333.35|333.4|333.25|15
1643616410000|2022-01-31 08:06:50|||||||||1
1643616420000|2022-01-31 08:07:00|333.45|333.3|333.45|333.25|333.45|333.3|333.45|333.25|8
1643616430000|2022-01-31 08:07:10|333.4|333.3|333.4|333.25|333.45|333.3|333.4|333.25|27
1643616440000|2022-01-31 08:07:20|333.35|333.2|333.35|333.2|333.4|333.2|333.35|333.2|29
1643616450000|2022-01-31 08:07:30||333.15||333.15||333.15||333.15|4
1643616460000|2022-01-31 08:07:40|333.3|333.1|333.3|333.1|333.3|333.15|333.3|333.1|7
1643616470000|2022-01-31 08:07:50|333.35|333.15|333.3|333.15|333.35|333.15|333.3|333.15|12
1643616490000|2022-01-31 08:08:10|333.35|333.2|333.3|333.15|333.35|333.2|333.3|333.15|10
1643616510000|2022-01-31 08:08:30|||||||||1
1643616550000|2022-01-31 08:09:10|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|13
1643616560000|2022-01-31 08:09:20|333.35|333.2|333.35|333.15|333.35|333.2|333.3|333.15|18
1643616570000|2022-01-31 08:09:30|333.4|333.2|333.4|333.25|333.4|333.25|333.4|333.2|4
1643616590000|2022-01-31 08:09:50|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|2
1643616600000|2022-01-31 08:10:00|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|0
1643616610000|2022-01-31 08:10:10|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|3
1643616620000|2022-01-31 08:10:20|333.6||333.55||333.6||333.55||0
1643616630000|2022-01-31 08:10:30||333.35||333.4||333.4||333.35|5
1643616650000|2022-01-31 08:10:50|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|3
1643616660000|2022-01-31 08:11:00||333.4||333.4||333.4||333.4|6
1643616680000|2022-01-31 08:11:20|333.55|333.45|333.6|333.4|333.6|333.45|333.55|333.4|4
1643616690000|2022-01-31 08:11:30|333.55||333.55||333.6||333.55||0
1643616700000|2022-01-31 08:11:40|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|3
1643616710000|2022-01-31 08:11:50|||||||||1
1643616730000|2022-01-31 08:12:10|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|6
1643616740000|2022-01-31 08:12:20|333.75|333.55|333.75|333.55|333.75|333.55|333.65|333.5|11
1643616750000|2022-01-31 08:12:30|333.7|333.6|333.7|333.55|333.75|333.6|333.7|333.55|3
1643616760000|2022-01-31 08:12:40|333.75|333.5|333.75|333.55|333.75|333.55|333.7|333.5|14
1643616770000|2022-01-31 08:12:50|333.7|333.6|333.7|333.55|333.75|333.6|333.7|333.55|2
1643616780000|2022-01-31 08:13:00|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|11
1643616830000|2022-01-31 08:13:50|333.6|333.45|333.6|333.45|333.65|333.45|333.6|333.45|12
1643616840000|2022-01-31 08:14:00|||||||||1
1643616850000|2022-01-31 08:14:10|||||||||1
1643616860000|2022-01-31 08:14:20||333.4||333.4||333.45||333.4|19
1643616870000|2022-01-31 08:14:30|333.55||333.55||333.6||333.55||11
1643616880000|2022-01-31 08:14:40|333.6|333.35|333.55|333.4|333.6|333.4|333.55|333.35|28
1643616890000|2022-01-31 08:14:50|333.6||333.55||333.6||333.55||7
1643616900000|2022-01-31 08:15:00|||||||||3
1643616910000|2022-01-31 08:15:10|333.6|333.45|333.6|333.45|333.6|333.45|333.55|333.4|6
1643616920000|2022-01-31 08:15:20||333.4||333.45||333.45||333.4|2
1643616930000|2022-01-31 08:15:30|||||||||1
1643616940000|2022-01-31 08:15:40|333.65|333.5|333.7|333.55|333.7|333.55|333.65|333.5|10
1643616950000|2022-01-31 08:15:50|333.75|333.6|333.75|333.6|333.75|333.6|333.7|333.55|5
1643616960000|2022-01-31 08:16:00|333.8|333.65|333.8|333.65|333.85|333.65|333.8|333.65|14
1643616970000|2022-01-31 08:16:10|||||||||3
1643616980000|2022-01-31 08:16:20|||||||||6
1643616990000|2022-01-31 08:16:30|333.75|333.6|333.75|333.6|333.75|333.65|333.75|333.55|11
1643617000000|2022-01-31 08:16:40|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|6
1643617010000|2022-01-31 08:16:50|333.65|333.5|333.65|333.5|333.75|333.55|333.65|333.5|30
1643617020000|2022-01-31 08:17:00|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|4
1643617030000|2022-01-31 08:17:10|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|11
1643617040000|2022-01-31 08:17:20|333.65|333.45|333.5|333.35|333.7|333.45|333.5|333.35|12
1643617050000|2022-01-31 08:17:30||333.3||333.35||333.35||333.3|8
1643617070000|2022-01-31 08:17:50||333.3||333.3||333.3||333.3|5
1643617080000|2022-01-31 08:18:00|333.45||333.5||333.5||333.45||3
1643617090000|2022-01-31 08:18:10|333.45|333.35|333.55|333.35|333.55|333.35|333.45|333.3|5
1643617100000|2022-01-31 08:18:20||333.4||333.35||333.4||333.35|4
1643617110000|2022-01-31 08:18:30|333.5|333.4|333.5|333.35|333.5|333.4|333.5|333.35|2
1643617120000|2022-01-31 08:18:40|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|8
1643617130000|2022-01-31 08:18:50|333.55|333.4|333.6|333.45|333.6|333.45|333.55|333.4|5
1643617140000|2022-01-31 08:19:00|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.35|10
1643617150000|2022-01-31 08:19:10|333.55|333.4|333.6|333.45|333.6|333.45|333.55|333.4|7
1643617160000|2022-01-31 08:19:20|333.55|333.4|333.55|333.35|333.55|333.4|333.5|333.35|32
1643617170000|2022-01-31 08:19:30|333.5||333.5||333.5||333.5||1
1643617180000|2022-01-31 08:19:40||333.3||333.3||333.35||333.3|5
1643617190000|2022-01-31 08:19:50|333.45||333.45||333.45||333.45||0
1643617200000|2022-01-31 08:20:00||333.25||333.25||333.3||333.25|11
1643617210000|2022-01-31 08:20:10|333.4|333.3|333.45|333.25|333.45|333.3|333.4|333.25|13
1643617220000|2022-01-31 08:20:20|333.4|333.3|333.45|333.3|333.45|333.3|333.4|333.25|4
1643617230000|2022-01-31 08:20:30|333.5||333.5||333.5||333.45||7
1643617240000|2022-01-31 08:20:40|333.55|333.35|333.55|333.4|333.55|333.4|333.55|333.3|15
1643617250000|2022-01-31 08:20:50|333.6|333.35|333.55|333.35|333.6|333.4|333.55|333.35|9
1643617260000|2022-01-31 08:21:00|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.35|9
1643617270000|2022-01-31 08:21:10|333.55|333.45|333.6|333.45|333.6|333.45|333.55|333.4|19
1643617280000|2022-01-31 08:21:20|333.55|333.4|333.6|333.4|333.6|333.4|333.55|333.4|4
1643617290000|2022-01-31 08:21:30|333.55|333.45|333.55|333.4|333.6|333.45|333.55|333.4|3
1643617300000|2022-01-31 08:21:40|333.5|333.35|333.55|333.35|333.55|333.4|333.5|333.35|15
1643617310000|2022-01-31 08:21:50|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|2
1643617320000|2022-01-31 08:22:00|333.5|333.4|333.65|333.5|333.65|333.5|333.5|333.35|9
1643617330000|2022-01-31 08:22:10|333.7|333.45|333.7|333.55|333.7|333.55|333.7|333.45|5
1643617340000|2022-01-31 08:22:20|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|17
1643617350000|2022-01-31 08:22:30|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.6|4
1643617360000|2022-01-31 08:22:40|333.75|333.6|333.75|333.6|333.8|333.6|333.7|333.55|47
1643617370000|2022-01-31 08:22:50|333.8|333.65|333.8|333.6|333.8|333.65|333.8|333.6|3
1643617380000|2022-01-31 08:23:00|333.75|333.65|333.75|333.6|333.75|333.65|333.75|333.6|3
1643617390000|2022-01-31 08:23:10|333.8|333.65|333.85|333.7|333.9|333.75|333.8|333.65|12
1643617400000|2022-01-31 08:23:20|333.8|333.65|333.85|333.65|333.85|333.7|333.8|333.65|14
1643617410000|2022-01-31 08:23:30|333.9|333.7|333.9|333.75|333.95|333.75|333.9|333.7|5
1643617420000|2022-01-31 08:23:40||333.7||333.75||333.75||333.7|8
1643617430000|2022-01-31 08:23:50|333.95|333.7|333.95|333.75|333.95|333.75|333.95|333.7|5
1643617440000|2022-01-31 08:24:00|333.9|333.7|333.9|333.75|333.95|333.75|333.9|333.7|5
1643617450000|2022-01-31 08:24:10|333.85|333.7|333.9|333.75|333.9|333.75|333.85|333.7|3
1643617460000|2022-01-31 08:24:20|333.85|333.7|333.85|333.7|333.9|333.75|333.85|333.7|5
1643617470000|2022-01-31 08:24:30|333.9|333.75|333.85|333.7|333.9|333.75|333.85|333.7|5
1643617480000|2022-01-31 08:24:40||333.65||333.7||333.7||333.65|12
1643617490000|2022-01-31 08:24:50|333.9|333.65|333.85|333.7|333.9|333.7|333.85|333.65|13
1643617500000|2022-01-31 08:25:00|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|5
1643617510000|2022-01-31 08:25:10|333.75|333.6|333.8|333.65|333.8|333.65|333.75|333.6|17
1643617520000|2022-01-31 08:25:20|333.85||333.8||333.85||333.8||4
1643617530000|2022-01-31 08:25:30|333.85|333.7|333.9|333.75|333.9|333.75|333.85|333.7|17
1643617540000|2022-01-31 08:25:40|333.85|333.7|333.85|333.65|333.85|333.7|333.85|333.65|15
1643617550000|2022-01-31 08:25:50|333.8||333.8||333.8||333.8||5
1643617560000|2022-01-31 08:26:00|||||||||2
1643617570000|2022-01-31 08:26:10|333.85|333.7|333.8|333.65|333.85|333.7|333.75|333.6|35
1643617580000|2022-01-31 08:26:20|333.85||333.8||333.85||333.8||8
1643617590000|2022-01-31 08:26:30|333.85|333.7|333.85|333.7|333.85|333.7|333.8|333.7|3
1643617600000|2022-01-31 08:26:40|333.8|333.65|333.85|333.65|333.85|333.7|333.8|333.65|16
1643617610000|2022-01-31 08:26:50|333.8|333.7|333.8|333.65|333.8|333.7|333.8|333.65|2
1643617620000|2022-01-31 08:27:00|333.75|333.6|333.8|333.65|333.8|333.65|333.75|333.6|15
1643617630000|2022-01-31 08:27:10|333.85|333.6|333.8|333.65|333.85|333.65|333.8|333.6|7
1643617640000|2022-01-31 08:27:20||333.6||333.6||333.6||333.6|7
1643617650000|2022-01-31 08:27:30|333.75||333.75||333.75||333.75||10
1643617660000|2022-01-31 08:27:40|333.8|333.65|333.9|333.7|333.9|333.7|333.8|333.6|11
1643617670000|2022-01-31 08:27:50||333.75||333.75||333.75||333.7|3
1643617680000|2022-01-31 08:28:00|333.95|333.7|333.95|333.75|333.95|333.8|333.95|333.7|4
1643617690000|2022-01-31 08:28:10|333.9|333.7|333.85|333.7|333.9|333.7|333.85|333.7|5
1643617700000|2022-01-31 08:28:20|333.8|333.65|333.75|333.6|333.85|333.7|333.75|333.55|36
1643617710000|2022-01-31 08:28:30|333.8|333.65|333.7|333.55|333.8|333.65|333.7|333.55|29
1643617720000|2022-01-31 08:28:40|333.75||333.7||333.75||333.7||11
1643617730000|2022-01-31 08:28:50|333.65|333.5|333.7|333.55|333.7|333.55|333.65|333.5|18
1643617740000|2022-01-31 08:29:00|333.75|333.6|333.75|333.6|333.8|333.65|333.75|333.6|2
1643617750000|2022-01-31 08:29:10|||||||||2
1643617760000|2022-01-31 08:29:20|333.7|333.55|333.7|333.55|333.7|333.6|333.7|333.55|13
1643617770000|2022-01-31 08:29:30|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|15
1643617780000|2022-01-31 08:29:40|333.65|333.55|333.65|333.5|333.65|333.55|333.65|333.5|2
1643617790000|2022-01-31 08:29:50|333.7|333.55|333.7|333.5|333.7|333.55|333.7|333.5|10
1643617800000|2022-01-31 08:30:00|333.65|333.45|333.7|333.5|333.7|333.55|333.6|333.4|16
1643617810000|2022-01-31 08:30:10|333.65|333.55|333.65|333.5|333.7|333.55|333.6|333.45|14
1643617820000|2022-01-31 08:30:20|333.7|333.55|333.7|333.55|333.7|333.55|333.65|333.5|7
1643617830000|2022-01-31 08:30:30|||||||||1
1643617840000|2022-01-31 08:30:40|333.75|333.6|333.75|333.6|333.8|333.6|333.75|333.55|5
1643617850000|2022-01-31 08:30:50|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|3
1643617860000|2022-01-31 08:31:00|333.85|333.7|333.85|333.65|333.9|333.7|333.85|333.65|17
1643617870000|2022-01-31 08:31:10||333.7||333.7||333.7||333.7|3
1643617880000|2022-01-31 08:31:20|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.6|23
1643617890000|2022-01-31 08:31:30|333.7|333.55|333.7|333.55|333.7|333.55|333.65|333.5|15
1643617900000|2022-01-31 08:31:40|333.75|333.6|333.8|333.6|333.8|333.6|333.75|333.6|7
1643617910000|2022-01-31 08:31:50|333.75|333.65|333.75|333.6|333.75|333.65|333.75|333.6|5
1643617920000|2022-01-31 08:32:00|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.6|2
1643617930000|2022-01-31 08:32:10|333.85|333.7|333.8|333.6|333.85|333.7|333.8|333.6|10
1643617940000|2022-01-31 08:32:20|333.75|333.65|333.75|333.6|333.75|333.65|333.75|333.6|4
1643617950000|2022-01-31 08:32:30|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.6|6
1643617960000|2022-01-31 08:32:40|333.8||333.8||333.8||333.8||10
1643617970000|2022-01-31 08:32:50|333.75|333.55|333.7|333.5|333.75|333.55|333.65|333.5|17
1643617980000|2022-01-31 08:33:00|333.75|333.55|333.75|333.6|333.75|333.6|333.75|333.55|4
1643617990000|2022-01-31 08:33:10|333.8|333.55|333.8|333.65|333.8|333.65|333.8|333.55|2
1643618000000|2022-01-31 08:33:20|333.85|333.7|333.8|333.6|333.85|333.7|333.8|333.6|16
1643618010000|2022-01-31 08:33:30|333.85|333.65|333.85|333.7|333.85|333.7|333.85|333.65|12
1643618020000|2022-01-31 08:33:40|333.8|333.65|333.85|333.65|333.85|333.7|333.8|333.65|4
1643618030000|2022-01-31 08:33:50||333.7||333.65||333.7||333.65|2
1643618040000|2022-01-31 08:34:00|333.8|333.7|333.95|333.75|333.95|333.75|333.8|333.7|6
1643618050000|2022-01-31 08:34:10|333.9|333.8|333.9|333.75|333.95|333.8|333.9|333.75|3
1643618060000|2022-01-31 08:34:20|333.85|333.7|333.95|333.75|333.95|333.75|333.85|333.7|13
1643618070000|2022-01-31 08:34:30||333.8||333.8||333.8||333.8|8
1643618080000|2022-01-31 08:34:40|334|333.85|334|333.8|334|333.85|333.95|333.8|5
1643618090000|2022-01-31 08:34:50||333.85||333.85||333.85||333.8|2
1643618100000|2022-01-31 08:35:00|333.95|333.8|333.95|333.8|333.95|333.8|333.95|333.8|8
1643618110000|2022-01-31 08:35:10|334|333.85|334|333.85|334|333.85|333.95|333.8|3
1643618120000|2022-01-31 08:35:20|334.05|333.9|334|333.85|334.05|333.9|334|333.85|16
1643618130000|2022-01-31 08:35:30|||||||||2
1643618140000|2022-01-31 08:35:40|||||||||2
1643618150000|2022-01-31 08:35:50|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.85|4
1643618160000|2022-01-31 08:36:00|334|333.85|334|333.85|334|333.85|334|333.85|6
1643618170000|2022-01-31 08:36:10|334.05|333.9|334.05|333.9|334.05|333.9|334|333.85|7
1643618180000|2022-01-31 08:36:20|334|333.85|334.05|333.9|334.05|333.9|334|333.85|8
1643618190000|2022-01-31 08:36:30||333.85||333.9||333.9||333.85|2
1643618200000|2022-01-31 08:36:40|||||||||3
1643618210000|2022-01-31 08:36:50|334.1|333.95|334.05|333.9|334.15|334|334.05|333.9|54
1643618220000|2022-01-31 08:37:00|334.1|333.95|334.1|333.95|334.1|333.95|334.05|333.95|6
1643618230000|2022-01-31 08:37:10|334.15|334|334.1|333.95|334.15|334|334.1|333.95|9
1643618240000|2022-01-31 08:37:20|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|4
1643618250000|2022-01-31 08:37:30|334|333.85|334|333.85|334|333.85|334|333.85|6
1643618260000|2022-01-31 08:37:40|||||||||3
1643618270000|2022-01-31 08:37:50|||||||||2
1643618280000|2022-01-31 08:38:00|333.95|333.8|333.95|333.8|334|333.8|333.95|333.8|19
1643618290000|2022-01-31 08:38:10|334|333.85|334.05|333.9|334.05|333.9|334|333.8|8
1643618300000|2022-01-31 08:38:20||333.85||333.9||333.9||333.85|5
1643618310000|2022-01-31 08:38:30|334|333.85|334|333.85|334|333.85|334|333.85|2
1643618320000|2022-01-31 08:38:40|||||||||6
1643618330000|2022-01-31 08:38:50|334.05|333.9|334|333.85|334.05|333.9|334|333.85|7
1643618340000|2022-01-31 08:39:00|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|10
1643618350000|2022-01-31 08:39:10|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|15
1643618360000|2022-01-31 08:39:20|334.05|333.9|334|333.85|334.05|333.9|334|333.85|17
1643618370000|2022-01-31 08:39:30|333.95|333.8|333.95|333.8|333.95|333.8|333.95|333.8|6
1643618380000|2022-01-31 08:39:40|||||||||2
1643618390000|2022-01-31 08:39:50|||||||||2
1643618400000|2022-01-31 08:40:00|||||||||1
1643618410000|2022-01-31 08:40:10|333.9|333.75|333.85|333.7|333.9|333.75|333.85|333.7|11
1643618420000|2022-01-31 08:40:20|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|0
1643618430000|2022-01-31 08:40:30|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|6
1643618440000|2022-01-31 08:40:40|333.7|333.5|333.65|333.45|333.7|333.5|333.65|333.45|13
1643618450000|2022-01-31 08:40:50|333.6|333.4|333.7|333.55|333.7|333.55|333.55|333.4|34
1643618460000|2022-01-31 08:41:00|333.75|333.6|333.75|333.6|333.8|333.65|333.7|333.6|7
1643618470000|2022-01-31 08:41:10|333.8||333.75||333.8||333.75||2
1643618480000|2022-01-31 08:41:20|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.6|8
1643618490000|2022-01-31 08:41:30|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|3
1643618500000|2022-01-31 08:41:40|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.45|11
1643618510000|2022-01-31 08:41:50|333.75|333.55|333.8|333.6|333.8|333.6|333.75|333.55|3
1643618520000|2022-01-31 08:42:00||333.65||333.65||333.65||333.65|1
1643618540000|2022-01-31 08:42:20|333.75|333.6|333.7|333.55|333.75|333.6|333.7|333.55|4
1643618550000|2022-01-31 08:42:30|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|4
1643618560000|2022-01-31 08:42:40|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|3
1643618570000|2022-01-31 08:42:50|333.65|333.5|333.55|333.4|333.65|333.5|333.55|333.4|12
1643618580000|2022-01-31 08:43:00|333.6|333.45|333.65|333.45|333.65|333.5|333.6|333.45|18
1643618590000|2022-01-31 08:43:10|333.6||333.6||333.65||333.6||2
1643618600000|2022-01-31 08:43:20|333.65|333.5|333.6|333.45|333.65|333.5|333.6|333.45|5
1643618610000|2022-01-31 08:43:30||333.4||333.45||333.45||333.4|7
1643618620000|2022-01-31 08:43:40|333.55|333.4|333.6|333.4|333.6|333.4|333.55|333.4|2
1643618630000|2022-01-31 08:43:50|333.65|333.45|333.65|333.5|333.65|333.5|333.65|333.4|14
1643618650000|2022-01-31 08:44:10|||||||||3
1643618660000|2022-01-31 08:44:20|333.7|333.55|333.65|333.45|333.7|333.55|333.65|333.45|12
1643618670000|2022-01-31 08:44:30|333.6|333.5|333.6|333.45|333.65|333.5|333.6|333.45|2
1643618680000|2022-01-31 08:44:40|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|6
1643618690000|2022-01-31 08:44:50||333.35||333.4||333.4||333.35|18
1643618700000|2022-01-31 08:45:00|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.4|4
1643618710000|2022-01-31 08:45:10|333.55|333.4|333.6|333.4|333.6|333.45|333.55|333.4|11
1643618720000|2022-01-31 08:45:20|333.55|333.45|333.6|333.45|333.6|333.45|333.55|333.45|1
1643618730000|2022-01-31 08:45:30|||||||||3
1643618740000|2022-01-31 08:45:40|333.55|333.4|333.55|333.4|333.55|333.45|333.55|333.4|2
1643618750000|2022-01-31 08:45:50|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.35|7
1643618760000|2022-01-31 08:46:00|333.6|333.45|333.55|333.4|333.6|333.45|333.55|333.4|10
1643618770000|2022-01-31 08:46:10|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.4|4
1643618780000|2022-01-31 08:46:20|333.55|333.4|333.6|333.45|333.6|333.45|333.55|333.4|5
1643618790000|2022-01-31 08:46:30|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.45|8
1643618800000|2022-01-31 08:46:40|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|7
1643618810000|2022-01-31 08:46:50|333.65|333.5|333.7|333.55|333.7|333.55|333.65|333.5|7
1643618820000|2022-01-31 08:47:00|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|8
1643618830000|2022-01-31 08:47:10|333.7|333.55|333.75|333.6|333.75|333.6|333.7|333.55|16
1643618840000|2022-01-31 08:47:20|333.8|333.65|333.85|333.7|333.85|333.7|333.8|333.65|14
1643618850000|2022-01-31 08:47:30|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|12
1643618860000|2022-01-31 08:47:40||333.6||333.65||333.65||333.6|10
1643618870000|2022-01-31 08:47:50|333.75|333.6|333.8|333.65|333.8|333.65|333.75|333.6|8
1643618890000|2022-01-31 08:48:10|333.75|333.6|333.75|333.6|333.8|333.6|333.75|333.6|10
1643618900000|2022-01-31 08:48:20|333.7|333.55|333.7|333.55|333.75|333.55|333.7|333.55|13
1643618910000|2022-01-31 08:48:30||333.5||333.5||333.5||333.5|6
1643618920000|2022-01-31 08:48:40||333.55||333.55||333.55||333.55|0
1643618940000|2022-01-31 08:49:00|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|2
1643618950000|2022-01-31 08:49:10|||||||||1
1643618960000|2022-01-31 08:49:20|||||||||1
1643618970000|2022-01-31 08:49:30|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|3
1643619000000|2022-01-31 08:50:00|333.65|333.4|333.65|333.5|333.7|333.5|333.65|333.4|41
1643619010000|2022-01-31 08:50:10|333.75|333.55|333.7|333.55|333.8|333.6|333.7|333.55|18
1643619020000|2022-01-31 08:50:20|333.65|333.5|333.65|333.45|333.65|333.55|333.65|333.45|3
1643619030000|2022-01-31 08:50:30||333.5||333.45||333.5||333.45|2
1643619040000|2022-01-31 08:50:40|333.6||333.6||333.6||333.6||0
1643619050000|2022-01-31 08:50:50||333.4||333.45||333.45||333.4|2
1643619060000|2022-01-31 08:51:00|333.55|333.4|333.55|333.4|333.6|333.4|333.55|333.4|7
1643619070000|2022-01-31 08:51:10|||||||||1
1643619080000|2022-01-31 08:51:20|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.45|15
1643619090000|2022-01-31 08:51:30|333.6|333.45|333.6|333.45|333.65|333.5|333.6|333.45|8
1643619100000|2022-01-31 08:51:40|||||||||3
1643619120000|2022-01-31 08:52:00||333.4||333.4||333.45||333.4|3
1643619130000|2022-01-31 08:52:10|333.55||333.55||333.55||333.55||0
1643619140000|2022-01-31 08:52:20|333.5|333.35|333.5|333.35|333.55|333.4|333.5|333.35|8
1643619150000|2022-01-31 08:52:30|||||||||1
1643619160000|2022-01-31 08:52:40|||||||||9
1643619170000|2022-01-31 08:52:50|333.55|333.4|333.6|333.4|333.6|333.4|333.55|333.4|11
1643619180000|2022-01-31 08:53:00|333.55|333.45|333.65|333.5|333.7|333.55|333.55|333.45|7
1643619190000|2022-01-31 08:53:10|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.5|4
1643619210000|2022-01-31 08:53:30|||||||||1
1643619220000|2022-01-31 08:53:40||333.5||333.5||333.55||333.5|5
1643619230000|2022-01-31 08:53:50|333.65|333.45|333.6|333.45|333.65|333.45|333.6|333.45|4
1643619240000|2022-01-31 08:54:00|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|11
1643619250000|2022-01-31 08:54:10|||||||||1
1643619260000|2022-01-31 08:54:20|333.7|333.55|333.7|333.55|333.75|333.6|333.7|333.5|14
1643619270000|2022-01-31 08:54:30|333.65|333.5|333.65|333.5|333.7|333.5|333.65|333.5|4
1643619300000|2022-01-31 08:55:00|333.7|333.55|333.7|333.55|333.75|333.6|333.7|333.55|16
1643619310000|2022-01-31 08:55:10|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.5|6
1643619320000|2022-01-31 08:55:20|333.65|333.45|333.6|333.45|333.7|333.45|333.6|333.45|8
1643619330000|2022-01-31 08:55:30||333.4||333.45||333.45||333.4|6
1643619340000|2022-01-31 08:55:40|333.55|333.4|333.6|333.4|333.6|333.45|333.55|333.4|5
1643619350000|2022-01-31 08:55:50|333.55||333.55||333.55||333.55||0
1643619360000|2022-01-31 08:56:00|333.6|333.45|333.65|333.5|333.65|333.5|333.55|333.45|16
1643619370000|2022-01-31 08:56:10|||||||||1
1643619380000|2022-01-31 08:56:20|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.45|8
1643619400000|2022-01-31 08:56:40|||||||||2
1643619420000|2022-01-31 08:57:00|333.55|333.35|333.55|333.35|333.55|333.4|333.55|333.35|12
1643619430000|2022-01-31 08:57:10|333.5||333.5||333.5||333.5||2
1643619450000|2022-01-31 08:57:30|||||||||2
1643619460000|2022-01-31 08:57:40|||||||||1
1643619470000|2022-01-31 08:57:50|||||||||2
1643619480000|2022-01-31 08:58:00|333.55|333.4|333.6|333.45|333.6|333.45|333.55|333.4|28
1643619490000|2022-01-31 08:58:10|333.65|333.5|333.75|333.6|333.75|333.6|333.65|333.45|36
1643619500000|2022-01-31 08:58:20|333.8|333.55|333.8|333.65|333.8|333.65|333.75|333.55|39
1643619510000|2022-01-31 08:58:30|333.85|333.7|333.85|333.7|333.9|333.7|333.8|333.65|31
1643619520000|2022-01-31 08:58:40|333.9|333.75|333.9|333.75|333.95|333.8|333.85|333.7|55
1643619530000|2022-01-31 08:58:50|333.95|333.8|334.05|333.85|334.05|333.9|333.9|333.7|44
1643619540000|2022-01-31 08:59:00|334|333.9|334.1|333.9|334.1|333.9|334|333.8|40
1643619550000|2022-01-31 08:59:10|334.05|333.85|334.05|333.85|334.05|333.9|334|333.85|34
1643619560000|2022-01-31 08:59:20|334|333.8|334.05|333.9|334.1|333.9|334|333.8|49
1643619570000|2022-01-31 08:59:30|334.1|333.95|334.2|334|334.2|334.05|334.05|333.9|40
1643619580000|2022-01-31 08:59:40|334.25|334.05|334.3|334.1|334.3|334.1|334.2|334|37
1643619590000|2022-01-31 08:59:50|334.35|334.15|334.35|334.2|334.35|334.2|334.35|334.1|36
1643619600000|2022-01-31 09:00:00|334.3|334.15|334.15|334|334.3|334.15|334.15|334|12
1643619610000|2022-01-31 09:00:10|334.1|333.95|334|333.8|334.1|333.95|334|333.8|9
1643619620000|2022-01-31 09:00:20|333.95|333.85|334|333.8|334.05|333.85|333.95|333.8|9
1643619630000|2022-01-31 09:00:30||333.85||333.85||333.85||333.85|4
1643619640000|2022-01-31 09:00:40|333.95|333.8|333.9|333.75|334|333.8|333.85|333.7|7
1643619650000|2022-01-31 09:00:50|333.85|333.7|333.9|333.75|333.9|333.75|333.85|333.7|6
1643619660000|2022-01-31 09:01:00|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|5
1643619670000|2022-01-31 09:01:10|333.8|333.65|333.85|333.65|333.85|333.65|333.75|333.6|8
1643619680000|2022-01-31 09:01:20|333.8|333.6|333.75|333.6|333.8|333.6|333.75|333.6|8
1643619690000|2022-01-31 09:01:30|333.8|333.65|333.9|333.75|333.9|333.75|333.8|333.65|19
1643619700000|2022-01-31 09:01:40||333.7||333.75||333.75||333.7|3
1643619710000|2022-01-31 09:01:50|333.95||333.9||333.95||333.9||6
1643619720000|2022-01-31 09:02:00|333.85|333.7|333.75|333.6|333.85|333.7|333.75|333.6|11
1643619730000|2022-01-31 09:02:10|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.5|7
1643619740000|2022-01-31 09:02:20|333.7|333.45|333.7|333.55|333.8|333.6|333.7|333.45|18
1643619750000|2022-01-31 09:02:30|333.75|333.6|333.7|333.55|333.75|333.6|333.7|333.55|1
1643619760000|2022-01-31 09:02:40|333.65|333.5|333.7|333.55|333.75|333.55|333.65|333.5|12
1643619770000|2022-01-31 09:02:50||333.5||333.55||333.55||333.5|1
1643619780000|2022-01-31 09:03:00|333.75|333.5|333.8|333.6|333.8|333.6|333.7|333.5|9
1643619790000|2022-01-31 09:03:10|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|1
1643619800000|2022-01-31 09:03:20|333.75|333.55|333.75|333.6|333.8|333.6|333.75|333.55|20
1643619810000|2022-01-31 09:03:30|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|4
1643619820000|2022-01-31 09:03:40|333.65|333.5|333.65|333.5|333.7|333.55|333.65|333.5|9
1643619830000|2022-01-31 09:03:50|||||||||2
1643619840000|2022-01-31 09:04:00|333.75|333.45|333.75|333.55|333.75|333.55|333.7|333.45|16
1643619850000|2022-01-31 09:04:10|333.7|333.6|333.7|333.55|333.7|333.6|333.7|333.55|3
1643619860000|2022-01-31 09:04:20|333.65|333.5|333.65|333.45|333.65|333.5|333.6|333.45|7
1643619870000|2022-01-31 09:04:30|333.6|333.5|333.65|333.5|333.65|333.5|333.6|333.5|1
1643619880000|2022-01-31 09:04:40|333.6|333.45|333.6|333.45|333.65|333.5|333.6|333.45|3
1643619890000|2022-01-31 09:04:50|333.65|333.4|333.5|333.35|333.65|333.4|333.5|333.35|17
1643619900000|2022-01-31 09:05:00|333.55|333.4|333.7|333.5|333.7|333.55|333.55|333.4|56
1643619910000|2022-01-31 09:05:10|333.65|333.45|333.65|333.45|333.65|333.45|333.65|333.45|2
1643619920000|2022-01-31 09:05:20|333.6|333.4|333.6|333.4|333.65|333.4|333.6|333.4|7
1643619930000|2022-01-31 09:05:30|333.55|333.35|333.5|333.35|333.55|333.35|333.5|333.35|1
1643619940000|2022-01-31 09:05:40|333.45|333.3|333.4|333.2|333.45|333.3|333.4|333.2|4
1643619950000|2022-01-31 09:05:50|333.35|333.25|333.35|333.2|333.4|333.25|333.35|333.2|3
1643619960000|2022-01-31 09:06:00|||||||||3
1643619970000|2022-01-31 09:06:10||333.15||333.15||333.15||333.15|4
1643619980000|2022-01-31 09:06:20|333.3||333.3||333.3||333.3||1
1643619990000|2022-01-31 09:06:30|333.25|333.1|333.35|333.15|333.35|333.15|333.25|333.1|18
1643620000000|2022-01-31 09:06:40|333.4|333.2|333.4|333.2|333.45|333.25|333.35|333.15|6
1643620010000|2022-01-31 09:06:50|333.35|333.25|333.4|333.2|333.4|333.25|333.35|333.2|1
1643620020000|2022-01-31 09:07:00|333.35|333.25|333.4|333.25|333.4|333.25|333.35|333.2|2
1643620030000|2022-01-31 09:07:10|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|0
1643620040000|2022-01-31 09:07:20|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|5
1643620050000|2022-01-31 09:07:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|1
1643620060000|2022-01-31 09:07:40|333.35|333.2|333.3|333.15|333.35|333.2|333.3|333.15|9
1643620070000|2022-01-31 09:07:50|333.25|333.1|333.45|333.25|333.5|333.3|333.25|333.1|7
1643620080000|2022-01-31 09:08:00|333.4|333.2|333.3|333.15|333.4|333.2|333.3|333.15|4
1643620090000|2022-01-31 09:08:10|333.35|333.1|333.3|333.15|333.35|333.15|333.3|333.1|8
1643620100000|2022-01-31 09:08:20|333.25|333.1|333.25|333.1|333.25|333.15|333.25|333.1|3
1643620110000|2022-01-31 09:08:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.1|3
1643620120000|2022-01-31 09:08:40|333.25|333.1|333.3|333.1|333.3|333.15|333.25|333.1|3
1643620130000|2022-01-31 09:08:50|333.25|333.15|333.45|333.3|333.6|333.4|333.25|333.15|7
1643620140000|2022-01-31 09:09:00|333.4|333.25|333.45|333.3|333.5|333.3|333.4|333.25|2
1643620150000|2022-01-31 09:09:10|333.4|333.25|333.45|333.25|333.45|333.3|333.4|333.25|2
1643620160000|2022-01-31 09:09:20|333.4|333.35|333.5|333.3|333.5|333.35|333.4|333.3|9
1643620170000|2022-01-31 09:09:30|333.45|333.25|333.45|333.25|333.5|333.35|333.45|333.25|8
1643620180000|2022-01-31 09:09:40|333.5|333.3|333.5|333.3|333.55|333.35|333.5|333.3|2
1643620190000|2022-01-31 09:09:50|333.45|333.35|333.45|333.3|333.45|333.35|333.45|333.3|4
1643620200000|2022-01-31 09:10:00|333.5|333.25|333.45|333.2|333.5|333.3|333.4|333.2|2
1643620210000|2022-01-31 09:10:10|333.4|333.15|333.3|333.15|333.4|333.2|333.3|333.1|2
1643620220000|2022-01-31 09:10:20|333.35|333.2|333.35|333.2|333.4|333.2|333.35|333.2|3
1643620230000|2022-01-31 09:10:30|333.3|333.15|333.5|333.3|333.5|333.3|333.3|333.15|3
1643620240000|2022-01-31 09:10:40|333.45|333.25|333.4|333.25|333.45|333.25|333.4|333.25|1
1643620260000|2022-01-31 09:11:00|333.6|333.2|333.45|333.25|333.6|333.35|333.45|333.2|20
1643620270000|2022-01-31 09:11:10|333.4|333.2|333.4|333.2|333.45|333.2|333.4|333.2|1
1643620280000|2022-01-31 09:11:20|333.35||333.45||333.45||333.35||6
1643620290000|2022-01-31 09:11:30|333.5|333.25|333.4|333.25|333.5|333.25|333.35|333.25|2
1643620300000|2022-01-31 09:11:40||333.2||333.25||333.25||333.2|1
1643620310000|2022-01-31 09:11:50|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|1
1643620340000|2022-01-31 09:12:20|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|9
1643620350000|2022-01-31 09:12:30|333.25|333.2|333.3|333.15|333.5|333.2|333.25|333.15|15
1643620360000|2022-01-31 09:12:40|333.35|333.1|333.35|333.2|333.35|333.2|333.3|333.1|8
1643620370000|2022-01-31 09:12:50|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.15|2
1643620380000|2022-01-31 09:13:00|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|2
1643620390000|2022-01-31 09:13:10|333.3|333.2|333.3|333.15|333.35|333.2|333.3|333.1|6
1643620400000|2022-01-31 09:13:20|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.1|4
1643620410000|2022-01-31 09:13:30|333.25|333.05|333.25|333.1|333.25|333.1|333.2|333.05|9
1643620420000|2022-01-31 09:13:40|333.35|333.15|333.25|333.1|333.35|333.15|333.25|333.1|16
1643620430000|2022-01-31 09:13:50|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|2
1643620440000|2022-01-31 09:14:00|333.25|333.15|333.3|333.15|333.45|333.15|333.25|333.15|6
1643620450000|2022-01-31 09:14:10|333.35|333.1|333.25|333.1|333.35|333.1|333.25|333.1|4
1643620460000|2022-01-31 09:14:20|333.3|333.15|333.35|333.2|333.45|333.2|333.3|333.15|5
1643620470000|2022-01-31 09:14:30|333.5|333.25|333.4|333.2|333.5|333.25|333.4|333.2|1
1643620480000|2022-01-31 09:14:40|333.35||333.35||333.35||333.35||1
1643620490000|2022-01-31 09:14:50|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.15|11
1643620500000|2022-01-31 09:15:00|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.15|3
1643620510000|2022-01-31 09:15:10||333.15||333.2||333.2||333.15|1
1643620520000|2022-01-31 09:15:20|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|1
1643620530000|2022-01-31 09:15:30|333.25|333.1|333.25|333.05|333.25|333.1|333.2|333.05|18
1643620540000|2022-01-31 09:15:40|333.2||333.2||333.25||333.2||2
1643620560000|2022-01-31 09:16:00|333.25||333.25||333.25||333.2||8
1643620570000|2022-01-31 09:16:10|333.2||333.25||333.25||333.2||2
1643620580000|2022-01-31 09:16:20|333.2||333.25||333.25||333.2||1
1643620590000|2022-01-31 09:16:30|333.2||333.25||333.25||333.2||2
1643620600000|2022-01-31 09:16:40|333.2||333.25||333.25||333.2||2
1643620610000|2022-01-31 09:16:50|333.2||333.2||333.25||333.2||1
1643620620000|2022-01-31 09:17:00|||||||||3
1643620630000|2022-01-31 09:17:10|333.15|333|333.15|333|333.2|333|333.15|333|7
1643620640000|2022-01-31 09:17:20|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|5
1643620650000|2022-01-31 09:17:30|333.15|333|333.1|332.95|333.15|333|333.1|332.95|5
1643620660000|2022-01-31 09:17:40|333.15|333|333.3|333.05|333.3|333.05|333.15|333|10
1643620670000|2022-01-31 09:17:50|333.35|333.1|333.2|333|333.35|333.1|333.2|333|3
1643620680000|2022-01-31 09:18:00|333.15|332.95|333.2|333|333.2|333|333.15|332.95|3
1643620690000|2022-01-31 09:18:10|333.15|333.05|333.3|333.05|333.3|333.05|333.15|333|5
1643620700000|2022-01-31 09:18:20|333.25|333|333.15|333|333.25|333|333.15|333|1
1643620710000|2022-01-31 09:18:30|333.2||333.2||333.2||333.15||2
1643620720000|2022-01-31 09:18:40|333.15||333.2||333.2||333.15||2
1643620730000|2022-01-31 09:18:50|333.15|332.95|333.15|333|333.15|333|333.1|332.95|2
1643620740000|2022-01-31 09:19:00|333.35|332.95|333.2|332.95|333.35|333|333.2|332.95|7
1643620750000|2022-01-31 09:19:10|333.15|333|333.15|332.95|333.15|333|333.15|332.95|0
1643620760000|2022-01-31 09:19:20|333.1||333.1||333.1||333.1||0
1643620780000|2022-01-31 09:19:40|333.25|333|333.15|332.9|333.25|333|333.05|332.9|24
1643620790000|2022-01-31 09:19:50|333.1|332.85|333.1|332.85|333.1|332.85|333.05|332.85|5
1643620800000|2022-01-31 09:20:00|333.35|332.75|333.35|332.75|333.45|332.85|333.35|332.75|0
1643620810000|2022-01-31 09:20:10|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|0
1643620920000|2022-01-31 09:22:00|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643621020000|2022-01-31 09:23:40|333.25|332.65|333.25|332.65|333.35|332.75|333.25|332.65|0
1643621060000|2022-01-31 09:24:20|333.35|332.75|333.25|332.65|333.35|332.75|333.25|332.65|0
1643621070000|2022-01-31 09:24:30|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643621100000|2022-01-31 09:25:00|333.25|332.65|333.25|332.65|333.35|332.75|333.25|332.65|16
1643621150000|2022-01-31 09:25:50|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643621200000|2022-01-31 09:26:40|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643621220000|2022-01-31 09:27:00|333.35|332.75|333.25|332.65|333.35|332.75|333.25|332.65|0
1643621240000|2022-01-31 09:27:20|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643621290000|2022-01-31 09:28:10|333.45|332.85|333.45|332.85|333.45|332.85|333.35|332.75|0
1643621300000|2022-01-31 09:28:20|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643621330000|2022-01-31 09:28:50|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643621360000|2022-01-31 09:29:20|333.35|332.75|333.35|332.75|333.35|332.75|333.35|332.75|0
1643621370000|2022-01-31 09:29:30|333.25|332.65|333.35|332.75|333.35|332.75|333.25|332.65|0
1643621380000|2022-01-31 09:29:40|333.25|332.65|333.35|332.75|333.35|332.75|333.25|332.65|0
1643621450000|2022-01-31 09:30:50|333.25|332.65|333.35|332.75|333.35|332.75|333.25|332.65|0
1643621510000|2022-01-31 09:31:50|333.25|332.65|333.25|332.65|333.25|332.65|333.25|332.65|0
1643621520000|2022-01-31 09:32:00|333.35|332.75|333.25|332.65|333.35|332.75|333.25|332.65|0
1643621530000|2022-01-31 09:32:10|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643621570000|2022-01-31 09:32:50|333.45|332.85|333.45|332.85|333.45|332.85|333.45|332.85|0
1643621630000|2022-01-31 09:33:50|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643621710000|2022-01-31 09:35:10|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643621780000|2022-01-31 09:36:20|333.75|333.15|333.75|333.15|333.75|333.15|333.65|333.05|0
1643621790000|2022-01-31 09:36:30|333.65|333.05|333.65|333.05|333.75|333.15|333.65|333.05|0
1643621840000|2022-01-31 09:37:20|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643621870000|2022-01-31 09:37:50|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643621920000|2022-01-31 09:38:40|333.55|332.95|333.55|332.95|333.65|333.05|333.55|332.95|0
1643621930000|2022-01-31 09:38:50|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643621990000|2022-01-31 09:39:50|333.75|333.15|333.65|333.05|333.75|333.15|333.65|333.05|0
1643622050000|2022-01-31 09:40:50|333.55|332.95|333.55|332.95|333.65|333.05|333.55|332.95|0
1643622060000|2022-01-31 09:41:00|333.65|333.05|333.65|333.05|333.65|333.05|333.55|332.95|0
1643622070000|2022-01-31 09:41:10|333.55|332.95|333.65|333.05|333.65|333.05|333.55|332.95|0
1643622120000|2022-01-31 09:42:00|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643622140000|2022-01-31 09:42:20|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643622150000|2022-01-31 09:42:30|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643622160000|2022-01-31 09:42:40|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643622200000|2022-01-31 09:43:20|333.75|333.15|333.75|333.15|333.75|333.15|333.75|333.15|0
1643622210000|2022-01-31 09:43:30|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643622250000|2022-01-31 09:44:10|333.55|332.95|333.55|332.95|333.65|333.05|333.55|332.95|0
1643622260000|2022-01-31 09:44:20|333.45|332.85|333.45|332.85|333.55|332.95|333.45|332.85|0
1643622310000|2022-01-31 09:45:10|333.55|332.95|333.45|332.85|333.55|332.95|333.45|332.85|0
1643622410000|2022-01-31 09:46:50|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643622470000|2022-01-31 09:47:50|333.65|333.05|333.65|333.05|333.65|333.05|333.55|332.95|0
1643622480000|2022-01-31 09:48:00|333.55|332.95|333.55|332.95|333.65|333.05|333.55|332.95|0
1643622500000|2022-01-31 09:48:20|333.65|333.05|333.65|333.05|333.65|333.05|333.65|333.05|0
1643622510000|2022-01-31 09:48:30|333.55|332.95|333.55|332.95|333.55|332.95|333.55|332.95|0
1643622540000|2022-01-31 09:49:00|333.45|332.85|333.55|332.95|333.55|332.95|333.45|332.85|0
1643622550000|2022-01-31 09:49:10|333.45|332.85|333.55|332.95|333.55|332.95|333.45|332.85|0
1643622570000|2022-01-31 09:49:30|333.45|332.85|333.55|332.95|333.55|332.95|333.45|332.85|0
1643622600000|2022-01-31 09:50:00|333.45|332.85|333.15|332.9|333.45|333|333.15|332.85|1
1643622630000|2022-01-31 09:50:30|333.2|332.95|333.2|333|333.2|333|333.2|332.95|3
1643622640000|2022-01-31 09:50:40|333.15|332.95|333.2|333|333.2|333|333.15|332.95|4
1643622650000|2022-01-31 09:50:50|333.15||333.2||333.2||333.15||2
1643622660000|2022-01-31 09:51:00|333.15|332.95|333.1|332.85|333.15|332.95|333.1|332.85|3
1643622670000|2022-01-31 09:51:10|333.15|332.9|333.15|332.85|333.15|332.9|333.15|332.85|0
1643622680000|2022-01-31 09:51:20||332.9||332.85||332.9||332.85|0
1643622690000|2022-01-31 09:51:30|333.1||333.15||333.15||333.1||0
1643622700000|2022-01-31 09:51:40|333.1|332.9|333.1|332.85|333.15|332.95|333.1|332.85|0
1643622710000|2022-01-31 09:51:50|333.15|332.9|333.15|332.95|333.15|332.95|333.15|332.9|0
1643622720000|2022-01-31 09:52:00|333.2|333|333.15|333|333.25|333.05|333.15|333|3
1643622730000|2022-01-31 09:52:10|333.25|332.95|333.2|332.95|333.25|332.95|333.15|332.95|4
1643622740000|2022-01-31 09:52:20|333.15|332.9|332.9|332.65|333.15|332.95|332.9|332.65|3
1643622750000|2022-01-31 09:52:30|332.95|332.75|332.9|332.75|332.95|332.75|332.9|332.65|9
1643622760000|2022-01-31 09:52:40|332.95|332.8|333.05|332.85|333.05|332.85|332.95|332.8|6
1643622770000|2022-01-31 09:52:50||332.9||332.85||332.9||332.85|2
1643622780000|2022-01-31 09:53:00|333|332.9|333.05|332.75|333.05|332.9|333|332.75|1
1643622790000|2022-01-31 09:53:10|333|332.8|332.95|332.75|333|332.8|332.95|332.75|3
1643622800000|2022-01-31 09:53:20|333|332.85|333|332.85|333|332.85|333|332.8|0
1643622810000|2022-01-31 09:53:30||332.8||332.85||332.85||332.75|0
1643622820000|2022-01-31 09:53:40|333.05|332.9|333|332.85|333.05|332.9|333|332.85|8
1643622830000|2022-01-31 09:53:50|333.05|332.8|333|332.75|333.05|332.85|332.95|332.75|3
1643622840000|2022-01-31 09:54:00|332.95||333||333||332.95||0
1643622860000|2022-01-31 09:54:20||332.8||332.75||332.8||332.75|0
1643622870000|2022-01-31 09:54:30|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.75|2
1643622880000|2022-01-31 09:54:40|333|332.9|333|332.75|333.05|332.9|333|332.75|2
1643622890000|2022-01-31 09:54:50|332.95|332.85|333.05|332.85|333.05|332.85|332.95|332.85|12
1643622900000|2022-01-31 09:55:00|333|332.75|332.95|332.75|333|332.85|332.95|332.75|6
1643622910000|2022-01-31 09:55:10|333|332.8|333|332.85|333|332.85|332.95|332.8|8
1643622920000|2022-01-31 09:55:20|333.05|332.8|333.1|332.9|333.1|332.95|333.05|332.8|14
1643622930000|2022-01-31 09:55:30|333.05|332.95|333|332.85|333.05|332.95|333|332.85|4
1643622940000|2022-01-31 09:55:40|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.85|5
1643622950000|2022-01-31 09:55:50|333.1||333.1||333.1||333.1||2
1643622960000|2022-01-31 09:56:00|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|0
1643622970000|2022-01-31 09:56:10|333.05|332.95|333.15|333|333.15|333|333.05|332.9|11
1643622980000|2022-01-31 09:56:20|333.2|332.95|333.15|332.95|333.2|332.95|333.15|332.95|0
1643622990000|2022-01-31 09:56:30||333||332.95||333||332.95|2
1643623000000|2022-01-31 09:56:40|333.1|332.9|333.1|332.9|333.15|332.9|333.1|332.9|0
1643623010000|2022-01-31 09:56:50||332.95||332.95||332.95||332.9|0
1643623020000|2022-01-31 09:57:00|333.05|332.9|333.05|332.85|333.05|332.95|333.05|332.85|2
1643623030000|2022-01-31 09:57:10|333.1|332.9|333.1|332.9|333.1|332.95|333.1|332.9|4
1643623040000|2022-01-31 09:57:20||332.95||332.9||332.95||332.9|1
1643623060000|2022-01-31 09:57:40||332.95||332.9||332.95||332.85|1
1643623070000|2022-01-31 09:57:50||332.95||332.95||332.95||332.9|0
1643623080000|2022-01-31 09:58:00|333.15|332.9|333.2|333.05|333.2|333.05|333.15|332.9|4
1643623090000|2022-01-31 09:58:10||333||333||333.05||333|0
1643623100000|2022-01-31 09:58:20|333.15|332.95|333.15|332.95|333.15|333|333.1|332.9|1
1643623110000|2022-01-31 09:58:30|333.2|333|333.15|333|333.2|333.05|333.15|333|2
1643623120000|2022-01-31 09:58:40|333.2|333.05|333.2|333.05|333.2|333.05|333.15|333.05|1
1643623130000|2022-01-31 09:58:50|333.25|333|333.2|333|333.25|333.05|333.2|333|0
1643623150000|2022-01-31 09:59:10|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333.05|0
1643623160000|2022-01-31 09:59:20|333.2|333|333.2|333|333.25|333.05|333.2|333|0
1643623180000|2022-01-31 09:59:40|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1643623190000|2022-01-31 09:59:50|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643623200000|2022-01-31 10:00:00|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1643623210000|2022-01-31 10:00:10|333.2|333|333.25|333.05|333.25|333.05|333.15|333|8
1643623220000|2022-01-31 10:00:20|333.2|333|333.25|333.05|333.25|333.05|333.2|333|0
1643623230000|2022-01-31 10:00:30||333||333.05||333.1||333|0
1643623260000|2022-01-31 10:01:00|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.05|0
1643623280000|2022-01-31 10:01:20||333.05||333.1||333.1||333.05|0
1643623290000|2022-01-31 10:01:30|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1643623300000|2022-01-31 10:01:40|333.3||333.25||333.3||333.25||0
1643623310000|2022-01-31 10:01:50||333.1||333.1||333.1||333.1|0
1643623320000|2022-01-31 10:02:00||333.05||333||333.1||333|5
1643623330000|2022-01-31 10:02:10||333.1||333.1||333.1||333|1
1643623340000|2022-01-31 10:02:20|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|5
1643623350000|2022-01-31 10:02:30|333.25||333.25||333.25||333.25||0
1643623380000|2022-01-31 10:03:00|333.3|333.15|333.35|333.15|333.35|333.2|333.3|333.15|6
1643623390000|2022-01-31 10:03:10|333.3|333.1|333.3|333.15|333.3|333.15|333.3|333.1|0
1643623400000|2022-01-31 10:03:20|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.1|0
1643623410000|2022-01-31 10:03:30|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|2
1643623420000|2022-01-31 10:03:40|333.25|333.05|333.25|333.05|333.3|333.1|333.2|333.05|5
1643623430000|2022-01-31 10:03:50||333.1||333.1||333.1||333.05|0
1643623450000|2022-01-31 10:04:10|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|1
1643623460000|2022-01-31 10:04:20|333.35|333.2|333.3|333.15|333.35|333.2|333.3|333.1|1
1643623470000|2022-01-31 10:04:30|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.15|4
1643623480000|2022-01-31 10:04:40|333.4||333.4||333.4||333.35||0
1643623490000|2022-01-31 10:04:50||333.25||333.2||333.25||333.2|0
1643623510000|2022-01-31 10:05:10|333.35||333.35||333.4||333.35||0
1643623520000|2022-01-31 10:05:20|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.1|4
1643623530000|2022-01-31 10:05:30|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|0
1643623540000|2022-01-31 10:05:40|333.35|333.15|333.4|333.2|333.4|333.2|333.35|333.1|3
1643623550000|2022-01-31 10:05:50||333.25||333.25||333.25||333.25|0
1643623570000|2022-01-31 10:06:10||333.2||333.25||333.25||333.2|1
1643623580000|2022-01-31 10:06:20||333.2||333.2||333.2||333.2|1
1643623590000|2022-01-31 10:06:30||333.25||333.2||333.25||333.2|0
1643623620000|2022-01-31 10:07:00|333.45|333.25|333.5|333.35|333.5|333.35|333.45|333.25|5
1643623630000|2022-01-31 10:07:10|333.45|333.3|333.45|333.25|333.5|333.3|333.45|333.25|2
1643623640000|2022-01-31 10:07:20|333.4|333.2|333.4|333.25|333.45|333.25|333.35|333.2|3
1643623650000|2022-01-31 10:07:30|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|4
1643623660000|2022-01-31 10:07:40|||||||||1
1643623670000|2022-01-31 10:07:50|333.4|333.25|333.4|333.2|333.4|333.25|333.4|333.2|1
1643623720000|2022-01-31 10:08:40|333.35||333.35||333.35||333.35||3
1643623730000|2022-01-31 10:08:50|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.1|4
1643623740000|2022-01-31 10:09:00||333.1||333.15||333.15||333.1|0
1643623750000|2022-01-31 10:09:10|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|5
1643623770000|2022-01-31 10:09:30|333.45|333.25|333.45|333.3|333.5|333.35|333.45|333.25|3
1643623780000|2022-01-31 10:09:40|333.4|333.25|333.45|333.25|333.45|333.3|333.4|333.25|1
1643623790000|2022-01-31 10:09:50||333.3||333.25||333.3||333.25|0
1643623800000|2022-01-31 10:10:00|333.4||333.45||333.45||333.4||0
1643623810000|2022-01-31 10:10:10|333.4||333.45||333.45||333.4||0
1643623820000|2022-01-31 10:10:20|333.4||333.45||333.45||333.4||0
1643623830000|2022-01-31 10:10:30|333.4||333.4||333.45||333.4||0
1643623840000|2022-01-31 10:10:40||333.2||333.2||333.2||333.2|4
1643623860000|2022-01-31 10:11:00|333.35|333.15|333.3|333.1|333.35|333.15|333.3|333.1|1
1643623870000|2022-01-31 10:11:10|333.35|333.15|333.35|333.15|333.35|333.2|333.35|333.1|0
1643623880000|2022-01-31 10:11:20||333.2||333.2||333.2||333.15|1
1643623910000|2022-01-31 10:11:50|333.3|333.1|333.35|333.15|333.35|333.15|333.3|333.1|2
1643623920000|2022-01-31 10:12:00|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.2|0
1643623940000|2022-01-31 10:12:20|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|1
1643623950000|2022-01-31 10:12:30|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|2
1643623960000|2022-01-31 10:12:40||333.15||333.15||333.15||333.15|2
1643623970000|2022-01-31 10:12:50||333.2||333.2||333.2||333.2|0
1643623980000|2022-01-31 10:13:00||333.15||333.2||333.2||333.15|2
1643623990000|2022-01-31 10:13:10||333.15||333.2||333.2||333.15|1
1643624000000|2022-01-31 10:13:20||333.15||333.2||333.2||333.15|0
1643624010000|2022-01-31 10:13:30|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.05|1
1643624020000|2022-01-31 10:13:40|333.2|333.05|333.3|333.15|333.3|333.15|333.2|333.05|8
1643624030000|2022-01-31 10:13:50|333.35|333.1|333.35|333.2|333.35|333.2|333.35|333.1|0
1643624040000|2022-01-31 10:14:00||333.15||333.15||333.2||333.15|1
1643624050000|2022-01-31 10:14:10||333.2||333.2||333.2||333.15|0
1643624060000|2022-01-31 10:14:20|333.4|333.25|333.45|333.25|333.45|333.3|333.4|333.25|1
1643624070000|2022-01-31 10:14:30||333.3||333.3||333.3||333.25|0
1643624080000|2022-01-31 10:14:40|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|4
1643624100000|2022-01-31 10:15:00|333.35|333.2|333.45|333.3|333.45|333.3|333.35|333.2|4
1643624110000|2022-01-31 10:15:10|333.5|333.25|333.5|333.3|333.5|333.3|333.5|333.25|0
1643624120000|2022-01-31 10:15:20||333.35||333.35||333.35||333.35|0
1643624140000|2022-01-31 10:15:40|333.55|333.3|333.5|333.35|333.55|333.35|333.5|333.3|3
1643624150000|2022-01-31 10:15:50|333.55|333.4|333.55|333.4|333.55|333.4|333.5|333.4|1
1643624160000|2022-01-31 10:16:00||333.35||333.4||333.4||333.35|1
1643624180000|2022-01-31 10:16:20||333.35||333.4||333.4||333.35|3
1643624190000|2022-01-31 10:16:30|333.6||333.6||333.6||333.6||0
1643624200000|2022-01-31 10:16:40|333.55||333.55||333.55||333.55||0
1643624210000|2022-01-31 10:16:50|333.6||333.55||333.6||333.55||0
1643624220000|2022-01-31 10:17:00|333.6||333.6||333.6||333.55||2
1643624230000|2022-01-31 10:17:10||333.45||333.4||333.45||333.4|2
1643624250000|2022-01-31 10:17:30|333.55||333.6||333.6||333.55||0
1643624270000|2022-01-31 10:17:50|333.55||333.55||333.55||333.55||0
1643624280000|2022-01-31 10:18:00||333.35||333.4||333.4||333.35|3
1643624300000|2022-01-31 10:18:20||333.35||333.4||333.4||333.35|4
1643624310000|2022-01-31 10:18:30|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|3
1643624320000|2022-01-31 10:18:40|333.55|333.4|333.6|333.4|333.6|333.4|333.55|333.4|2
1643624330000|2022-01-31 10:18:50|333.55||333.6||333.6||333.55||0
1643624340000|2022-01-31 10:19:00|333.55||333.55||333.55||333.55||1
1643624360000|2022-01-31 10:19:20|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.35|4
1643624370000|2022-01-31 10:19:30|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.4|0
1643624400000|2022-01-31 10:20:00|333.55||333.6||333.6||333.55||0
1643624410000|2022-01-31 10:20:10|333.55|333.35|333.5|333.35|333.55|333.35|333.5|333.35|1
1643624420000|2022-01-31 10:20:20|333.55||333.5||333.55||333.5||0
1643624430000|2022-01-31 10:20:30||333.3||333.3||333.3||333.3|0
1643624440000|2022-01-31 10:20:40|333.55|333.35|333.55|333.4|333.55|333.4|333.55|333.35|0
1643624450000|2022-01-31 10:20:50|333.6||333.6||333.6||333.6||0
1643624470000|2022-01-31 10:21:10|333.55||333.55||333.55||333.55||0
1643624480000|2022-01-31 10:21:20|333.6||333.6||333.6||333.6||0
1643624490000|2022-01-31 10:21:30|333.55||333.6||333.6||333.55||0
1643624510000|2022-01-31 10:21:50|333.55||333.55||333.55||333.55||0
1643624520000|2022-01-31 10:22:00|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.35|1
1643624530000|2022-01-31 10:22:10|333.5|333.3|333.45|333.3|333.5|333.3|333.45|333.3|2
1643624540000|2022-01-31 10:22:20|333.5|333.25|333.45|333.25|333.5|333.25|333.45|333.25|1
1643624550000|2022-01-31 10:22:30|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|0
1643624570000|2022-01-31 10:22:50|333.35||333.4||333.4||333.35||0
1643624580000|2022-01-31 10:23:00|333.35|333.15|333.3|333.15|333.35|333.15|333.3|333.15|4
1643624590000|2022-01-31 10:23:10|333.35|333.2|333.4|333.15|333.4|333.2|333.35|333.15|4
1643624600000|2022-01-31 10:23:20||333.2||333.2||333.2||333.15|0
1643624620000|2022-01-31 10:23:40|333.45|333.25|333.45|333.3|333.45|333.3|333.45|333.25|2
1643624630000|2022-01-31 10:23:50|333.4|333.25|333.4|333.25|333.4|333.3|333.4|333.25|2
1643624650000|2022-01-31 10:24:10||333.2||333.2||333.2||333.2|2
1643624700000|2022-01-31 10:25:00||333.25||333.2||333.25||333.2|2
1643624720000|2022-01-31 10:25:20||333.25||333.25||333.25||333.25|0
1643624740000|2022-01-31 10:25:40||333.15||333.2||333.2||333.15|5
1643624750000|2022-01-31 10:25:50|333.45|333.25|333.45|333.3|333.45|333.3|333.45|333.25|7
1643624760000|2022-01-31 10:26:00|333.4|333.2|333.4|333.25|333.4|333.25|333.4|333.2|15
1643624780000|2022-01-31 10:26:20|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|6
1643624790000|2022-01-31 10:26:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|1
1643624800000|2022-01-31 10:26:40|333.35|333.1|333.35|333.2|333.35|333.2|333.3|333.1|3
1643624820000|2022-01-31 10:27:00|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.15|0
1643624830000|2022-01-31 10:27:10|333.4|333.2|333.4|333.2|333.4|333.25|333.4|333.2|3
1643624840000|2022-01-31 10:27:20|333.35|333.15|333.35|333.15|333.4|333.15|333.3|333.15|0
1643624850000|2022-01-31 10:27:30|333.3||333.35||333.35||333.3||1
1643624870000|2022-01-31 10:27:50|333.3||333.35||333.35||333.3||0
1643624880000|2022-01-31 10:28:00|333.3|333.1|333.3|333.1|333.35|333.1|333.3|333.1|0
1643624890000|2022-01-31 10:28:10||333.15||333.1||333.15||333.1|0
1643624910000|2022-01-31 10:28:30||333.15||333.1||333.15||333.1|0
1643624920000|2022-01-31 10:28:40|333.25||333.3||333.3||333.25||0
1643624930000|2022-01-31 10:28:50|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|0
1643624940000|2022-01-31 10:29:00|333.25|333.15|333.25|333.05|333.25|333.15|333.25|333.05|0
1643624950000|2022-01-31 10:29:10|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643624960000|2022-01-31 10:29:20|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333.05|0
1643624970000|2022-01-31 10:29:30|333.2||333.2||333.2||333.2||0
1643624980000|2022-01-31 10:29:40|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.1|2
1643625000000|2022-01-31 10:30:00||333.15||333.1||333.15||333.1|0
1643625010000|2022-01-31 10:30:10|333.25|333.15|333.25|333.05|333.25|333.15|333.25|333.05|0
1643625020000|2022-01-31 10:30:20|333.3|333.1|333.25|333.1|333.3|333.1|333.25|333.05|0
1643625030000|2022-01-31 10:30:30|333.2|333.05|333.25|333.05|333.25|333.1|333.2|333.05|0
1643625040000|2022-01-31 10:30:40||333.1||333.1||333.1||333.1|0
1643625060000|2022-01-31 10:31:00|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|1
1643625070000|2022-01-31 10:31:10||333||333.05||333.05||333|1
1643625090000|2022-01-31 10:31:30|333.25||333.2||333.25||333.2||0
1643625120000|2022-01-31 10:32:00|333.15|333|333.2|333|333.2|333.05|333.15|332.95|1
1643625130000|2022-01-31 10:32:10||333.05||333.05||333.05||333|0
1643625140000|2022-01-31 10:32:20|333.25|333|333.15|332.95|333.25|333|333.15|332.95|0
1643625160000|2022-01-31 10:32:40|333.1|332.9|333.15|332.95|333.15|332.95|333.1|332.9|2
1643625170000|2022-01-31 10:32:50|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1643625180000|2022-01-31 10:33:00|333.05||333.05||333.1||333.05||11
1643625190000|2022-01-31 10:33:10|333.1|332.85|333.1|332.9|333.1|332.9|333.05|332.85|4
1643625200000|2022-01-31 10:33:20|333.05|332.95|333.05|332.9|333.1|332.95|333.05|332.9|2
1643625210000|2022-01-31 10:33:30|333.1|332.95|333.05|332.9|333.1|332.95|333.05|332.9|0
1643625220000|2022-01-31 10:33:40|333.1|332.95|333.1|332.9|333.1|332.95|333.05|332.9|2
1643625230000|2022-01-31 10:33:50|333.15|332.95|333.15|332.95|333.15|332.95|333.1|332.95|1
1643625260000|2022-01-31 10:34:20|333.2||333.15||333.2||333.15||0
1643625270000|2022-01-31 10:34:30|333.2||333.2||333.2||333.2||0
1643625280000|2022-01-31 10:34:40|333.25|333|333.25|333.05|333.25|333.1|333.25|333|0
1643625290000|2022-01-31 10:34:50|333.2|333|333.2|333|333.25|333|333.2|333|0
1643625300000|2022-01-31 10:35:00||332.95||332.95||332.95||332.95|0
1643625310000|2022-01-31 10:35:10|333.15||333.15||333.15||333.15||0
1643625320000|2022-01-31 10:35:20|333.2||333.2||333.2||333.15||0
1643625360000|2022-01-31 10:36:00|333.15||333.15||333.15||333.15||0
1643625380000|2022-01-31 10:36:20|333.2||333.2||333.2||333.2||0
1643625390000|2022-01-31 10:36:30|333.15||333.2||333.2||333.15||0
1643625400000|2022-01-31 10:36:40|333.15|332.9|333.1|332.9|333.15|332.9|333.1|332.9|1
1643625410000|2022-01-31 10:36:50|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.85|15
1643625420000|2022-01-31 10:37:00|333.1|332.9|333.1|332.9|333.1|332.95|333.05|332.9|10
1643625430000|2022-01-31 10:37:10||332.95||332.95||332.95||332.9|0
1643625440000|2022-01-31 10:37:20||332.9||332.95||332.95||332.9|0
1643625450000|2022-01-31 10:37:30||332.9||332.95||332.95||332.9|0
1643625460000|2022-01-31 10:37:40||332.9||332.95||332.95||332.9|0
1643625470000|2022-01-31 10:37:50||332.9||332.95||332.95||332.9|0
1643625480000|2022-01-31 10:38:00||332.9||332.9||332.95||332.9|0
1643625490000|2022-01-31 10:38:10|333.05||333.05||333.05||333.05||0
1643625520000|2022-01-31 10:38:40|333|332.85|333.05|332.9|333.05|332.9|333|332.85|17
1643625530000|2022-01-31 10:38:50|||||||||3
1643625540000|2022-01-31 10:39:00|333.1|332.95|333.15|332.95|333.2|333|333.1|332.9|4
1643625550000|2022-01-31 10:39:10||333||332.95||333||332.95|0
1643625560000|2022-01-31 10:39:20|333.1||333.15||333.15||333.1||0
1643625570000|2022-01-31 10:39:30|333.1|333|333.1|332.9|333.1|333|333.1|332.9|3
1643625580000|2022-01-31 10:39:40|333.05|332.85|333.05|332.9|333.05|332.9|333.05|332.85|8
1643625600000|2022-01-31 10:40:00|333|332.85|333.05|332.9|333.05|332.9|333|332.85|28
1643625610000|2022-01-31 10:40:10|333.1|332.95|333.1|332.9|333.1|332.95|333.1|332.9|5
1643625620000|2022-01-31 10:40:20|333.05||333.1||333.1||333.05||0
1643625630000|2022-01-31 10:40:30|333.05|332.85|333.05|332.9|333.05|332.9|333.05|332.85|8
1643625640000|2022-01-31 10:40:40|333.1|332.95|333.1|332.9|333.1|332.95|333.1|332.9|4
1643625650000|2022-01-31 10:40:50|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.9|1
1643625670000|2022-01-31 10:41:10|333.1|332.9|333.1|332.9|333.1|332.95|333.1|332.9|0
1643625680000|2022-01-31 10:41:20|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.9|0
1643625690000|2022-01-31 10:41:30|333.2||333.2||333.2||333.2||0
1643625720000|2022-01-31 10:42:00||333||333||333.05||333|0
1643625730000|2022-01-31 10:42:10||333.05||333.05||333.05||333|0
1643625740000|2022-01-31 10:42:20||333||333.05||333.05||333|0
1643625750000|2022-01-31 10:42:30|333.25|333|333.25|333.1|333.25|333.1|333.25|333|0
1643625760000|2022-01-31 10:42:40|333.3|333.15|333.3|333.15|333.3|333.15|333.25|333.1|1
1643625770000|2022-01-31 10:42:50|333.35|333.1|333.3|333.1|333.35|333.2|333.3|333.1|2
1643625780000|2022-01-31 10:43:00|333.25||333.3||333.3||333.25||0
1643625790000|2022-01-31 10:43:10||333.15||333.1||333.15||333.1|1
1643625800000|2022-01-31 10:43:20||333.15||333.1||333.15||333.1|0
1643625810000|2022-01-31 10:43:30|333.25||333.3||333.3||333.25||0
1643625820000|2022-01-31 10:43:40|333.25||333.25||333.3||333.25||0
1643625830000|2022-01-31 10:43:50|333.3||333.25||333.3||333.25||0
1643625840000|2022-01-31 10:44:00|333.3|333.05|333.25|333.05|333.3|333.1|333.25|333.05|0
1643625850000|2022-01-31 10:44:10|333.3|333.1|333.3|333.1|333.3|333.1|333.25|333.05|0
1643625860000|2022-01-31 10:44:20|333.25|333.05|333.25|333.05|333.3|333.05|333.25|333.05|0
1643625870000|2022-01-31 10:44:30|333.2||333.25||333.25||333.2||0
1643625880000|2022-01-31 10:44:40|333.2|333.1|333.2|333.05|333.2|333.1|333.2|333.05|0
1643625890000|2022-01-31 10:44:50|333.25||333.25||333.25||333.2||0
1643625910000|2022-01-31 10:45:10|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643625920000|2022-01-31 10:45:20|333.25||333.3||333.3||333.25||0
1643625950000|2022-01-31 10:45:50||333.15||333.1||333.15||333.1|1
1643625960000|2022-01-31 10:46:00|333.35|333.05|333.3|333.1|333.35|333.15|333.3|333.05|1
1643625970000|2022-01-31 10:46:10|333.35||333.3||333.35||333.25||0
1643625980000|2022-01-31 10:46:20|333.25||333.3||333.3||333.25||0
1643626020000|2022-01-31 10:47:00|333.25||333.25||333.3||333.25||0
1643626030000|2022-01-31 10:47:10|333.3|333.05|333.25|333.05|333.3|333.05|333.2|333.05|0
1643626040000|2022-01-31 10:47:20|333.2|333.1|333.25|333.05|333.3|333.1|333.2|333.05|0
1643626050000|2022-01-31 10:47:30|333.2||333.25||333.25||333.2||0
1643626060000|2022-01-31 10:47:40|333.2||333.25||333.25||333.2||0
1643626070000|2022-01-31 10:47:50|333.2||333.2||333.25||333.2||0
1643626080000|2022-01-31 10:48:00|333.25||333.2||333.25||333.2||0
1643626090000|2022-01-31 10:48:10||333||333||333.05||333|0
1643626100000|2022-01-31 10:48:20|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643626110000|2022-01-31 10:48:30|333.15||333.15||333.2||333.15||0
1643626140000|2022-01-31 10:49:00|||||||||3
1643626150000|2022-01-31 10:49:10|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|1
1643626160000|2022-01-31 10:49:20|333.25|333.1|333.2|333.05|333.3|333.1|333.2|333|4
1643626170000|2022-01-31 10:49:30||333||333||333.05||333|0
1643626180000|2022-01-31 10:49:40|333.15||333.15||333.15||333.15||0
1643626210000|2022-01-31 10:50:10||332.95||333||333||332.95|2
1643626220000|2022-01-31 10:50:20|333.25|332.95|333.3|333.1|333.3|333.15|333.25|332.95|9
1643626230000|2022-01-31 10:50:30|333.25||333.3||333.3||333.25||0
1643626240000|2022-01-31 10:50:40|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333.05|1
1643626250000|2022-01-31 10:50:50|333.2|333.1|333.2|333.05|333.2|333.1|333.2|333.05|0
1643626260000|2022-01-31 10:51:00|333.25|333.1|333.25|333.05|333.25|333.1|333.25|333.05|2
1643626280000|2022-01-31 10:51:20|333.3|333.1|333.3|333.15|333.3|333.15|333.3|333.1|2
1643626300000|2022-01-31 10:51:40||333.1||333.1||333.15||333.1|0
1643626330000|2022-01-31 10:52:10|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1643626340000|2022-01-31 10:52:20|333.2||333.25||333.25||333.2||1
1643626350000|2022-01-31 10:52:30||333.1||333.1||333.1||333.05|0
1643626360000|2022-01-31 10:52:40||333.05||333.05||333.1||333.05|0
1643626370000|2022-01-31 10:52:50||333.1||333.05||333.1||333.05|0
1643626380000|2022-01-31 10:53:00||333.1||333.05||333.1||333.05|0
1643626390000|2022-01-31 10:53:10|333.2|333.1|333.25|333.05|333.25|333.1|333.2|333.05|1
1643626400000|2022-01-31 10:53:20|333.2||333.25||333.25||333.2||0
1643626410000|2022-01-31 10:53:30|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.05|0
1643626420000|2022-01-31 10:53:40|333.25||333.3||333.3||333.25||0
1643626440000|2022-01-31 10:54:00|333.35||333.35||333.35||333.3||1
1643626450000|2022-01-31 10:54:10|333.3||333.3||333.35||333.3||0
1643626460000|2022-01-31 10:54:20|333.35||333.35||333.35||333.3||0
1643626470000|2022-01-31 10:54:30|333.3||333.35||333.35||333.3||0
1643626480000|2022-01-31 10:54:40|333.3||333.35||333.35||333.3||0
1643626490000|2022-01-31 10:54:50|333.3||333.3||333.35||333.3||0
1643626500000|2022-01-31 10:55:00|333.35||333.35||333.35||333.3||0
1643626510000|2022-01-31 10:55:10|333.3||333.35||333.35||333.3||0
1643626520000|2022-01-31 10:55:20|333.4|333.15|333.4|333.2|333.4|333.2|333.4|333.15|0
1643626580000|2022-01-31 10:56:20|333.45||333.45||333.45||333.4||0
1643626600000|2022-01-31 10:56:40|333.4||333.4||333.45||333.4||0
1643626630000|2022-01-31 10:57:10|333.45||333.45||333.45||333.45||0
1643626640000|2022-01-31 10:57:20|333.4||333.4||333.4||333.4||0
1643626650000|2022-01-31 10:57:30|333.45||333.4||333.45||333.4||0
1643626660000|2022-01-31 10:57:40|333.45||333.45||333.45||333.4||0
1643626670000|2022-01-31 10:57:50|333.4||333.4||333.4||333.4||0
1643626800000|2022-01-31 11:00:00||333.15||333.15||333.15||333.15|1
1643626810000|2022-01-31 11:00:10||333.2||333.2||333.2||333.2|0
1643626880000|2022-01-31 11:01:20|||||||||1
1643626900000|2022-01-31 11:01:40||333.15||333.15||333.15||333.15|2
1643626930000|2022-01-31 11:02:10||333.1||333.1||333.1||333.1|0
1643626940000|2022-01-31 11:02:20||333.05||333.1||333.1||333.05|1
1643626950000|2022-01-31 11:02:30||333.15||333.1||333.15||333.1|0
1643626970000|2022-01-31 11:02:50|333.35|333.05|333.25|333|333.35|333.05|333.25|333|0
1643626980000|2022-01-31 11:03:00||333.05||333.05||333.1||333.05|0
1643626990000|2022-01-31 11:03:10||333.1||333.05||333.1||333.05|0
1643627000000|2022-01-31 11:03:20|333.2|333|333.2|333.05|333.2|333.05|333.2|333|0
1643627020000|2022-01-31 11:03:40|333.25||333.25||333.25||333.25||2
1643627030000|2022-01-31 11:03:50|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643627040000|2022-01-31 11:04:00|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1643627050000|2022-01-31 11:04:10|333.2|333|333.25|333.05|333.25|333.05|333.2|333|1
1643627060000|2022-01-31 11:04:20|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643627080000|2022-01-31 11:04:40|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1643627090000|2022-01-31 11:04:50||333.1||333.05||333.1||333.05|0
1643627110000|2022-01-31 11:05:10||333.1||333.1||333.1||333.05|0
1643627120000|2022-01-31 11:05:20|333.3||333.3||333.3||333.3||1
1643627130000|2022-01-31 11:05:30|333.25|333.15|333.2|333.05|333.3|333.15|333.2|333.05|0
1643627140000|2022-01-31 11:05:40|333.25|333|333.25|333.05|333.25|333.05|333.2|333|1
1643627160000|2022-01-31 11:06:00||333.1||333.1||333.1||333.05|0
1643627170000|2022-01-31 11:06:10||333.05||333.05||333.05||333.05|1
1643627180000|2022-01-31 11:06:20||333.1||333.05||333.1||333.05|1
1643627190000|2022-01-31 11:06:30|333.3|333.1|333.3|333.15|333.3|333.15|333.25|333.05|0
1643627200000|2022-01-31 11:06:40|333.35||333.3||333.35||333.3||2
1643627210000|2022-01-31 11:06:50||333.1||333.1||333.15||333.1|1
1643627220000|2022-01-31 11:07:00|333.25||333.3||333.3||333.25||0
1643627230000|2022-01-31 11:07:10|333.25|333.15|333.25|333.1|333.3|333.15|333.25|333.1|0
1643627240000|2022-01-31 11:07:20|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.1|1
1643627250000|2022-01-31 11:07:30|333.3||333.3||333.35||333.3||0
1643627260000|2022-01-31 11:07:40|333.35|333.1|333.3|333.1|333.35|333.1|333.3|333.1|1
1643627270000|2022-01-31 11:07:50|333.35|333.15|333.35|333.15|333.35|333.15|333.35|333.15|0
1643627280000|2022-01-31 11:08:00||333.2||333.15||333.2||333.15|0
1643627290000|2022-01-31 11:08:10||333.2||333.2||333.2||333.15|0
1643627300000|2022-01-31 11:08:20|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|1
1643627330000|2022-01-31 11:08:50|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.1|0
1643627340000|2022-01-31 11:09:00||333.15||333.15||333.15||333.15|0
1643627350000|2022-01-31 11:09:10|333.35|333.2|333.35|333.15|333.35|333.2|333.3|333.15|1
1643627360000|2022-01-31 11:09:20||333.2||333.15||333.2||333.15|0
1643627370000|2022-01-31 11:09:30|333.3||333.3||333.35||333.3||0
1643627380000|2022-01-31 11:09:40|333.35||333.35||333.35||333.3||0
1643627390000|2022-01-31 11:09:50|333.3||333.3||333.3||333.3||0
1643627400000|2022-01-31 11:10:00||333.1||333.15||333.15||333.1|0
1643627420000|2022-01-31 11:10:20|333.35||333.3||333.35||333.3||2
1643627430000|2022-01-31 11:10:30|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|3
1643627440000|2022-01-31 11:10:40|333.35||333.4||333.4||333.35||2
1643627450000|2022-01-31 11:10:50|333.35||333.4||333.4||333.35||0
1643627460000|2022-01-31 11:11:00|333.35||333.4||333.4||333.35||0
1643627470000|2022-01-31 11:11:10||333.25||333.25||333.25||333.25|0
1643627480000|2022-01-31 11:11:20|333.35|333.2|333.35|333.15|333.35|333.2|333.3|333.15|2
1643627490000|2022-01-31 11:11:30|333.3|333.1|333.35|333.15|333.35|333.15|333.25|333.1|1
1643627500000|2022-01-31 11:11:40|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|0
1643627510000|2022-01-31 11:11:50|333.3|333.1|333.3|333.1|333.35|333.1|333.25|333.1|1
1643627520000|2022-01-31 11:12:00|333.25||333.3||333.3||333.25||0
1643627540000|2022-01-31 11:12:20|333.35|333.15|333.3|333.1|333.35|333.15|333.3|333.1|0
1643627550000|2022-01-31 11:12:30|333.25||333.25||333.25||333.25||0
1643627560000|2022-01-31 11:12:40|333.3||333.25||333.3||333.25||0
1643627570000|2022-01-31 11:12:50|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333|2
1643627580000|2022-01-31 11:13:00|333.25|333|333.25|333.05|333.25|333.05|333.25|333|0
1643627590000|2022-01-31 11:13:10||333.1||333.05||333.1||333.05|0
1643627600000|2022-01-31 11:13:20||333.1||333.05||333.1||333.05|0
1643627610000|2022-01-31 11:13:30||333.1||333.1||333.1||333.05|0
1643627620000|2022-01-31 11:13:40|333.2|333.05|333.25|333.05|333.25|333.1|333.2|333.05|3
1643627630000|2022-01-31 11:13:50|333.2|333.1|333.2|333.05|333.2|333.1|333.2|333|0
1643627640000|2022-01-31 11:14:00||333||333.05||333.05||333|0
1643627650000|2022-01-31 11:14:10|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.05|2
1643627660000|2022-01-31 11:14:20|333.2|333.05|333.2|333.05|333.2|333.1|333.2|333.05|0
1643627670000|2022-01-31 11:14:30|333.25|333|333.25|333.05|333.25|333.05|333.25|333|0
1643627680000|2022-01-31 11:14:40||333.1||333.1||333.1||333.05|0
1643627690000|2022-01-31 11:14:50|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|0
1643627700000|2022-01-31 11:15:00|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643627710000|2022-01-31 11:15:10|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|1
1643627720000|2022-01-31 11:15:20|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333.05|0
1643627730000|2022-01-31 11:15:30|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1643627750000|2022-01-31 11:15:50|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|1
1643627760000|2022-01-31 11:16:00||333.15||333.1||333.15||333.1|1
1643627770000|2022-01-31 11:16:10|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1643627780000|2022-01-31 11:16:20||333.1||333.05||333.1||333.05|1
1643627790000|2022-01-31 11:16:30|333.2|333.1|333.25|333.05|333.25|333.1|333.2|333.05|0
1643627800000|2022-01-31 11:16:40||333.1||333.1||333.1||333.05|0
1643627810000|2022-01-31 11:16:50||333.05||333.05||333.1||333.05|0
1643627820000|2022-01-31 11:17:00|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.05|0
1643627830000|2022-01-31 11:17:10||333.15||333.15||333.15||333.1|0
1643627840000|2022-01-31 11:17:20||333.1||333.1||333.15||333.1|1
1643627850000|2022-01-31 11:17:30|333.25||333.3||333.3||333.25||0
1643627870000|2022-01-31 11:17:50||333.15||333.15||333.15||333.15|0
1643627880000|2022-01-31 11:18:00|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.1|1
1643627890000|2022-01-31 11:18:10|333.25||333.3||333.3||333.25||0
1643627900000|2022-01-31 11:18:20|333.25||333.3||333.3||333.25||0
1643627920000|2022-01-31 11:18:40|333.25||333.25||333.3||333.25||0
1643627930000|2022-01-31 11:18:50|333.3||333.3||333.3||333.25||3
1643627940000|2022-01-31 11:19:00|333.25||333.25||333.3||333.25||0
1643627950000|2022-01-31 11:19:10|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|0
1643627960000|2022-01-31 11:19:20||333.15||333.1||333.15||333.1|0
1643627970000|2022-01-31 11:19:30||333.15||333.1||333.15||333.1|0
1643627980000|2022-01-31 11:19:40|333.25||333.3||333.3||333.25||0
1643627990000|2022-01-31 11:19:50|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1643628000000|2022-01-31 11:20:00||333.1||333.05||333.1||333.05|0
1643628010000|2022-01-31 11:20:10||333.1||333.05||333.1||333.05|0
1643628020000|2022-01-31 11:20:20||333.1||333.1||333.1||333.05|0
1643628030000|2022-01-31 11:20:30|333.2|333.05|333.2|333|333.2|333.05|333.2|333|1
1643628040000|2022-01-31 11:20:40||333.05||333||333.05||333|0
1643628050000|2022-01-31 11:20:50||333.05||333.05||333.05||333.05|0
1643628060000|2022-01-31 11:21:00||333||333.05||333.05||333|1
1643628080000|2022-01-31 11:21:20|333.25|333.1|333.3|333.1|333.3|333.1|333.2|333.1|6
1643628090000|2022-01-31 11:21:30|333.25|333.15|333.3|333.15|333.3|333.15|333.25|333.15|0
1643628100000|2022-01-31 11:21:40|333.25|333.1|333.25|333.1|333.3|333.1|333.25|333.05|3
1643628110000|2022-01-31 11:21:50|333.3||333.3||333.3||333.25||0
1643628120000|2022-01-31 11:22:00|333.25||333.25||333.3||333.25||0
1643628130000|2022-01-31 11:22:10|333.3|333.15|333.3|333.15|333.3|333.15|333.25|333.1|0
1643628140000|2022-01-31 11:22:20|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.1|1
1643628150000|2022-01-31 11:22:30|333.25|333.05|333.25|333.1|333.3|333.1|333.25|333.05|1
1643628160000|2022-01-31 11:22:40|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|1
1643628170000|2022-01-31 11:22:50||333.1||333.05||333.1||333.05|0
1643628180000|2022-01-31 11:23:00||333.1||333.1||333.1||333.1|0
1643628200000|2022-01-31 11:23:20|333.2|333.05|333.2|333|333.25|333.05|333.2|333|4
1643628230000|2022-01-31 11:23:50|333.15|332.95|333.15|333|333.15|333|333.15|332.95|3
1643628240000|2022-01-31 11:24:00|||||||||5
1643628260000|2022-01-31 11:24:20|333.25|332.95|333.25|333.1|333.25|333.1|333.25|332.95|16
1643628270000|2022-01-31 11:24:30||333.05||333.05||333.05||333.05|2
1643628290000|2022-01-31 11:24:50|333.2||333.25||333.25||333.2||0
1643628300000|2022-01-31 11:25:00|333.2|333|333.15|332.95|333.25|333|333.15|332.95|0
1643628310000|2022-01-31 11:25:10||332.9||332.9||332.9||332.9|0
1643628320000|2022-01-31 11:25:20|333.2|332.95|333.25|332.95|333.25|332.95|333.2|332.9|0
1643628370000|2022-01-31 11:26:10|333.2||333.2||333.2||333.2||0
1643628420000|2022-01-31 11:27:00|333.15||333.15||333.2||333.15||0
1643628430000|2022-01-31 11:27:10|333.2||333.15||333.2||333.15||0
1643628440000|2022-01-31 11:27:20|333.2||333.2||333.2||333.15||0
1643628450000|2022-01-31 11:27:30|333.15||333.15||333.2||333.15||0
1643628480000|2022-01-31 11:28:00|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|1
1643628490000|2022-01-31 11:28:10|333|332.85|332.95|332.75|333|332.85|332.95|332.75|25
1643628510000|2022-01-31 11:28:30|332.9||332.9||332.9||332.9||0
1643628520000|2022-01-31 11:28:40|332.85|332.7|332.85|332.7|332.9|332.7|332.85|332.7|1
1643628530000|2022-01-31 11:28:50|332.9||332.9||332.9||332.85||1
1643628540000|2022-01-31 11:29:00|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.75|1
1643628560000|2022-01-31 11:29:20|332.9||332.95||332.95||332.9||0
1643628570000|2022-01-31 11:29:30|333|332.8|333|332.8|333|332.85|332.95|332.8|1
1643628590000|2022-01-31 11:29:50||332.85||332.8||332.85||332.8|0
1643628600000|2022-01-31 11:30:00||332.85||332.8||332.85||332.8|0
1643628610000|2022-01-31 11:30:10||332.85||332.85||332.85||332.85|0
1643628620000|2022-01-31 11:30:20|333.05|332.8|333.05|332.9|333.05|332.9|333.05|332.8|11
1643628630000|2022-01-31 11:30:30||332.85||332.85||332.9||332.85|0
1643628640000|2022-01-31 11:30:40||332.9||332.9||332.9||332.85|0
1643628650000|2022-01-31 11:30:50|333|332.85|333.05|332.85|333.05|332.9|333|332.85|1
1643628660000|2022-01-31 11:31:00||332.9||332.85||332.9||332.85|0
1643628670000|2022-01-31 11:31:10||332.9||332.85||332.9||332.85|0
1643628680000|2022-01-31 11:31:20|333||333.05||333.05||333||0
1643628690000|2022-01-31 11:31:30||332.9||332.9||332.9||332.85|0
1643628710000|2022-01-31 11:31:50||332.85||332.85||332.9||332.85|0
1643628720000|2022-01-31 11:32:00|333|332.9|333|332.85|333|332.9|333|332.85|0
1643628730000|2022-01-31 11:32:10|333.05||333.05||333.05||333||0
1643628750000|2022-01-31 11:32:30|333|332.8|333|332.8|333.05|332.85|333|332.8|0
1643628760000|2022-01-31 11:32:40|333.05|332.85|333|332.8|333.05|332.85|332.95|332.8|0
1643628770000|2022-01-31 11:32:50|332.95||332.95||333||332.95||0
1643628780000|2022-01-31 11:33:00|333|332.75|332.85|332.7|333|332.75|332.85|332.65|16
1643628790000|2022-01-31 11:33:10|332.9||332.9||332.9||332.85||0
1643628840000|2022-01-31 11:34:00|332.85||332.9||332.9||332.85||0
1643628850000|2022-01-31 11:34:10|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.65|1
1643628860000|2022-01-31 11:34:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1643628870000|2022-01-31 11:34:30|332.85|332.65|332.85|332.65|332.85|332.65|332.8|332.65|0
1643628880000|2022-01-31 11:34:40|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.65|0
1643628890000|2022-01-31 11:34:50|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1643628900000|2022-01-31 11:35:00|332.85|332.65|332.85|332.65|332.85|332.7|332.85|332.65|0
1643628910000|2022-01-31 11:35:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1643628920000|2022-01-31 11:35:20|332.85||332.9||332.9||332.85||0
1643628930000|2022-01-31 11:35:30|332.85||332.9||332.9||332.85||0
1643628940000|2022-01-31 11:35:40|332.85||332.9||332.9||332.85||0
1643628950000|2022-01-31 11:35:50|332.85||332.9||332.9||332.85||0
1643628970000|2022-01-31 11:36:10|332.85||332.85||332.9||332.85||0
1643628980000|2022-01-31 11:36:20||332.65||332.65||332.65||332.65|2
1643628990000|2022-01-31 11:36:30|332.8||332.85||332.85||332.8||0
1643629000000|2022-01-31 11:36:40|332.8||332.85||332.85||332.8||0
1643629010000|2022-01-31 11:36:50||332.7||332.65||332.7||332.65|0
1643629020000|2022-01-31 11:37:00|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1643629030000|2022-01-31 11:37:10|332.85|332.75|332.9|332.75|332.9|332.75|332.85|332.75|0
1643629040000|2022-01-31 11:37:20||332.7||332.7||332.75||332.7|0
1643629050000|2022-01-31 11:37:30|332.85|332.75|332.85|332.7|332.9|332.75|332.85|332.7|3
1643629060000|2022-01-31 11:37:40|332.9||332.9||332.9||332.85||0
1643629070000|2022-01-31 11:37:50||332.75||332.7||332.75||332.7|0
1643629080000|2022-01-31 11:38:00|332.85|332.75|332.85|332.7|332.9|332.75|332.85|332.7|0
1643629090000|2022-01-31 11:38:10|332.9||332.9||332.9||332.85||0
1643629100000|2022-01-31 11:38:20|332.85||332.85||332.9||332.85||0
1643629110000|2022-01-31 11:38:30|332.9||332.9||332.9||332.9||0
1643629120000|2022-01-31 11:38:40||332.75||332.75||332.75||332.7|1
1643629130000|2022-01-31 11:38:50||332.7||332.7||332.75||332.7|0
1643629150000|2022-01-31 11:39:10|332.85||332.85||332.9||332.85||0
1643629160000|2022-01-31 11:39:20|332.9||332.9||332.9||332.85||0
1643629170000|2022-01-31 11:39:30|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.65|0
1643629180000|2022-01-31 11:39:40||332.7||332.65||332.7||332.65|0
1643629190000|2022-01-31 11:39:50|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|1
1643629200000|2022-01-31 11:40:00|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.65|0
1643629210000|2022-01-31 11:40:10|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|2
1643629230000|2022-01-31 11:40:30|332.9|332.7|332.8|332.65|332.9|332.7|332.8|332.65|0
1643629240000|2022-01-31 11:40:40|332.85|332.6|332.8|332.6|332.85|332.65|332.8|332.6|0
1643629250000|2022-01-31 11:40:50|332.85|332.65|332.8|332.6|332.85|332.65|332.8|332.6|0
1643629260000|2022-01-31 11:41:00|332.85|332.65|332.85|332.65|332.85|332.65|332.8|332.6|0
1643629270000|2022-01-31 11:41:10|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.65|0
1643629280000|2022-01-31 11:41:20|332.9|332.7|332.9|332.7|332.9|332.7|332.85|332.7|0
1643629290000|2022-01-31 11:41:30|332.85|332.75|332.9|332.7|332.9|332.75|332.85|332.7|3
1643629300000|2022-01-31 11:41:40|332.85||332.85||332.9||332.85||0
1643629310000|2022-01-31 11:41:50|332.9||332.9||332.9||332.9||0
1643629320000|2022-01-31 11:42:00|332.85||332.85||332.9||332.85||0
1643629330000|2022-01-31 11:42:10|332.9||332.9||332.9||332.85||0
1643629340000|2022-01-31 11:42:20|332.85||332.85||332.9||332.85||0
1643629350000|2022-01-31 11:42:30|332.9|332.65|332.8|332.65|332.9|332.65|332.8|332.65|2
1643629360000|2022-01-31 11:42:40|332.85||332.85||332.85||332.85||1
1643629370000|2022-01-31 11:42:50|332.8||332.85||332.85||332.8||0
1643629380000|2022-01-31 11:43:00|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|0
1643629390000|2022-01-31 11:43:10||332.7||332.7||332.7||332.7|0
1643629400000|2022-01-31 11:43:20||332.65||332.65||332.7||332.65|0
1643629410000|2022-01-31 11:43:30||332.7||332.65||332.7||332.65|0
1643629420000|2022-01-31 11:43:40|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.65|0
1643629440000|2022-01-31 11:44:00|332.85|332.65|332.85|332.65|332.9|332.65|332.85|332.65|0
1643629450000|2022-01-31 11:44:10|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.65|0
1643629460000|2022-01-31 11:44:20|332.8|332.6|332.8|332.6|332.85|332.6|332.8|332.6|0
1643629480000|2022-01-31 11:44:40|332.85|332.65|332.8|332.6|332.85|332.65|332.8|332.6|0
1643629500000|2022-01-31 11:45:00|332.75|332.55|332.75|332.55|332.75|332.55|332.75|332.55|0
1643629510000|2022-01-31 11:45:10|332.8|332.6|332.8|332.6|332.8|332.6|332.75|332.55|0
1643629540000|2022-01-31 11:45:40|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.6|0
1643629560000|2022-01-31 11:46:00||332.7||332.65||332.7||332.65|1
1643629570000|2022-01-31 11:46:10|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.65|12
1643629590000|2022-01-31 11:46:30||332.7||332.7||332.75||332.7|11
1643629600000|2022-01-31 11:46:40|332.85|332.65|332.85|332.65|332.85|332.7|332.85|332.65|0
1643629620000|2022-01-31 11:47:00||332.7||332.65||332.7||332.65|0
1643629630000|2022-01-31 11:47:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.65|1
1643629670000|2022-01-31 11:47:50||332.65||332.7||332.7||332.65|0
1643629680000|2022-01-31 11:48:00||332.65||332.65||332.7||332.65|0
1643629700000|2022-01-31 11:48:20|332.85|332.7|332.85|332.65|332.85|332.7|332.85|332.65|0
1643629710000|2022-01-31 11:48:30||332.7||332.7||332.7||332.65|0
1643629720000|2022-01-31 11:48:40|332.9|332.65|332.9|332.7|332.9|332.7|332.9|332.65|0
1643629730000|2022-01-31 11:48:50||332.65||332.7||332.7||332.65|0
1643629740000|2022-01-31 11:49:00||332.65||332.7||332.7||332.65|0
1643629750000|2022-01-31 11:49:10||332.65||332.7||332.7||332.65|0
1643629760000|2022-01-31 11:49:20||332.65||332.7||332.7||332.65|0
1643629780000|2022-01-31 11:49:40||332.65||332.7||332.7||332.65|0
1643629790000|2022-01-31 11:49:50||332.65||332.7||332.7||332.65|0
1643629800000|2022-01-31 11:50:00||332.65||332.7||332.7||332.65|0
1643629810000|2022-01-31 11:50:10||332.65||332.7||332.7||332.65|0
1643629860000|2022-01-31 11:51:00||332.75||332.75||332.75||332.75|0
1643629870000|2022-01-31 11:51:10|333|332.8|333|332.8|333|332.8|333|332.8|9
1643629910000|2022-01-31 11:51:50||332.85||332.8||332.85||332.8|0
1643629920000|2022-01-31 11:52:00|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.75|1
1643629930000|2022-01-31 11:52:10||332.8||332.8||332.8||332.75|0
1643629940000|2022-01-31 11:52:20|333|332.75|333|332.8|333|332.8|333|332.75|0
1643629980000|2022-01-31 11:53:00|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.8|0
1643629990000|2022-01-31 11:53:10||332.8||332.85||332.85||332.8|0
1643630000000|2022-01-31 11:53:20|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|2
1643630010000|2022-01-31 11:53:30||332.75||332.75||332.75||332.75|1
1643630040000|2022-01-31 11:54:00||332.8||332.75||332.8||332.75|0
1643630050000|2022-01-31 11:54:10|332.9||332.9||332.9||332.9||0
1643630060000|2022-01-31 11:54:20|332.95||332.95||332.95||332.9||0
1643630070000|2022-01-31 11:54:30||332.8||332.75||332.8||332.75|1
1643630090000|2022-01-31 11:54:50|332.9|332.8|332.95|332.75|332.95|332.8|332.9|332.75|0
1643630120000|2022-01-31 11:55:20||332.8||332.8||332.8||332.75|0
1643630140000|2022-01-31 11:55:40|333|332.75|333|332.8|333|332.8|333|332.75|8
1643630160000|2022-01-31 11:56:00|332.95||332.95||332.95||332.95||0
1643630170000|2022-01-31 11:56:10|333||333||333||332.95||0
1643630190000|2022-01-31 11:56:30|332.95||333||333||332.95||0
1643630200000|2022-01-31 11:56:40|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.85|0
1643630210000|2022-01-31 11:56:50||332.9||332.85||332.9||332.85|1
1643630230000|2022-01-31 11:57:10|333||333.05||333.05||333||0
1643630240000|2022-01-31 11:57:20|333||333.05||333.05||333||0
1643630260000|2022-01-31 11:57:40|333||333||333||333||0
1643630270000|2022-01-31 11:57:50||332.8||332.8||332.8||332.8|0
1643630280000|2022-01-31 11:58:00||332.85||332.85||332.85||332.85|0
1643630350000|2022-01-31 11:59:10|332.95|332.8|332.95|332.75|332.95|332.8|332.9|332.75|4
1643630380000|2022-01-31 11:59:40||332.8||332.75||332.8||332.75|2
1643630400000|2022-01-31 12:00:00|333||333||333||333||6
1643630410000|2022-01-31 12:00:10|332.95|332.85|333|332.85|333.05|332.85|332.95|332.75|7
1643630420000|2022-01-31 12:00:20|332.95|332.8|333|332.85|333|332.85|332.95|332.8|9
1643630430000|2022-01-31 12:00:30|332.95|332.8|333|332.8|333|332.85|332.95|332.8|0
1643630440000|2022-01-31 12:00:40|332.95||332.95||332.95||332.95||0
1643630460000|2022-01-31 12:01:00|333|332.85|333|332.8|333|332.85|332.95|332.8|2
1643630470000|2022-01-31 12:01:10|332.95||332.95||333||332.95||0
1643630480000|2022-01-31 12:01:20|333||332.95||333||332.95||0
1643630490000|2022-01-31 12:01:30|333|332.75|332.95|332.75|333|332.75|332.95|332.75|0
1643630500000|2022-01-31 12:01:40|||||||||3
1643630520000|2022-01-31 12:02:00|332.9||332.9||332.9||332.9||0
1643630530000|2022-01-31 12:02:10|332.85|332.7|332.85|332.65|332.9|332.7|332.85|332.65|10
1643630540000|2022-01-31 12:02:20|332.8||332.8||332.8||332.8||1
1643630550000|2022-01-31 12:02:30|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|2
1643630560000|2022-01-31 12:02:40||332.65||332.6||332.65||332.6|0
1643630570000|2022-01-31 12:02:50||332.65||332.65||332.65||332.6|0
1643630580000|2022-01-31 12:03:00||332.6||332.6||332.6||332.6|0
1643630590000|2022-01-31 12:03:10|332.75||332.75||332.75||332.75||0
1643630600000|2022-01-31 12:03:20|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|0
1643630610000|2022-01-31 12:03:30|332.7||332.7||332.7||332.7||0
1643630620000|2022-01-31 12:03:40|332.75||332.75||332.75||332.75||0
1643630630000|2022-01-31 12:03:50|332.7||332.7||332.7||332.7||0
1643630660000|2022-01-31 12:04:20|332.65|332.5|332.65|332.5|332.7|332.5|332.65|332.5|2
1643630670000|2022-01-31 12:04:30|332.7||332.65||332.7||332.65||0
1643630680000|2022-01-31 12:04:40|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|3
1643630690000|2022-01-31 12:04:50|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|4
1643630700000|2022-01-31 12:05:00|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|13
1643630710000|2022-01-31 12:05:10|332.6|332.45|332.6|332.4|332.6|332.45|332.6|332.4|1
1643630720000|2022-01-31 12:05:20|332.65|332.45|332.6|332.4|332.65|332.45|332.6|332.4|0
1643630730000|2022-01-31 12:05:30|332.55||332.6||332.6||332.55||0
1643630740000|2022-01-31 12:05:40|332.55||332.55||332.6||332.55||1
1643630750000|2022-01-31 12:05:50|332.6|332.45|332.6|332.4|332.6|332.45|332.6|332.4|0
1643630760000|2022-01-31 12:06:00|332.55|332.45|332.55|332.35|332.6|332.45|332.55|332.35|1
1643630810000|2022-01-31 12:06:50|332.5|332.3|332.45|332.3|332.5|332.3|332.45|332.3|0
1643630820000|2022-01-31 12:07:00|332.5|332.35|332.5|332.35|332.5|332.35|332.45|332.35|1
1643630830000|2022-01-31 12:07:10|332.45|332.3|332.4|332.2|332.5|332.3|332.4|332.2|2
1643630840000|2022-01-31 12:07:20|332.45|332.25|332.4|332.2|332.45|332.25|332.35|332.2|0
1643630850000|2022-01-31 12:07:30|332.35||332.4||332.4||332.35||0
1643630860000|2022-01-31 12:07:40|332.35||332.4||332.4||332.35||1
1643630870000|2022-01-31 12:07:50|332.35||332.35||332.4||332.35||0
1643630880000|2022-01-31 12:08:00|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|3
1643630890000|2022-01-31 12:08:10|332.45|332.2|332.45|332.25|332.45|332.25|332.45|332.2|4
1643630900000|2022-01-31 12:08:20|332.4|332.2|332.4|332.2|332.4|332.25|332.4|332.2|0
1643630910000|2022-01-31 12:08:30||332.25||332.25||332.25||332.2|0
1643630920000|2022-01-31 12:08:40|332.45|332.3|332.35|332.2|332.45|332.3|332.35|332.2|1
1643630930000|2022-01-31 12:08:50||332.15||332.15||332.15||332.15|1
1643630940000|2022-01-31 12:09:00|332.3||332.3||332.3||332.3||0
1643630950000|2022-01-31 12:09:10|332.35||332.35||332.35||332.35||0
1643630970000|2022-01-31 12:09:30||332.2||332.15||332.2||332.15|0
1643631020000|2022-01-31 12:10:20||332.2||332.2||332.2||332.2|0
1643631030000|2022-01-31 12:10:30|332.4|332.25|332.4|332.2|332.4|332.25|332.4|332.2|2
1643631040000|2022-01-31 12:10:40|332.45|332.25|332.4|332.2|332.45|332.25|332.35|332.2|3
1643631050000|2022-01-31 12:10:50|332.45|332.25|332.45|332.25|332.45|332.25|332.45|332.25|0
1643631060000|2022-01-31 12:11:00|332.5|332.3|332.5|332.3|332.5|332.35|332.5|332.3|0
1643631070000|2022-01-31 12:11:10|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.3|1
1643631090000|2022-01-31 12:11:30|332.6||332.6||332.6||332.55||0
1643631100000|2022-01-31 12:11:40|332.55||332.6||332.6||332.55||0
1643631110000|2022-01-31 12:11:50|332.55|332.3|332.55|332.3|332.55|332.35|332.55|332.3|0
1643631120000|2022-01-31 12:12:00|332.6|332.35|332.55|332.3|332.6|332.35|332.55|332.3|0
1643631130000|2022-01-31 12:12:10|332.6|332.35|332.6|332.3|332.6|332.35|332.55|332.3|0
1643631140000|2022-01-31 12:12:20||332.35||332.3||332.35||332.3|0
1643631150000|2022-01-31 12:12:30|332.55|332.35|332.6|332.3|332.6|332.35|332.55|332.3|0
1643631160000|2022-01-31 12:12:40||332.35||332.3||332.35||332.3|0
1643631170000|2022-01-31 12:12:50|332.55||332.6||332.6||332.55||0
1643631180000|2022-01-31 12:13:00|332.55||332.6||332.6||332.55||0
1643631190000|2022-01-31 12:13:10||332.35||332.3||332.35||332.3|0
1643631200000|2022-01-31 12:13:20|332.55||332.6||332.6||332.55||0
1643631210000|2022-01-31 12:13:30|332.55||332.55||332.55||332.55||0
1643631230000|2022-01-31 12:13:50|332.6|332.35|332.55|332.35|332.6|332.35|332.55|332.3|0
1643631240000|2022-01-31 12:14:00||332.3||332.3||332.35||332.3|0
1643631280000|2022-01-31 12:14:40||332.25||332.25||332.25||332.25|0
1643631300000|2022-01-31 12:15:00|332.5|332.2|332.4|332.2|332.5|332.2|332.4|332.2|5
1643631310000|2022-01-31 12:15:10|332.35||332.35||332.35||332.35||0
1643631320000|2022-01-31 12:15:20|332.4||332.4||332.4||332.4||2
1643631330000|2022-01-31 12:15:30|332.35|332.15|332.35|332.15|332.35|332.15|332.35|332.15|2
1643631340000|2022-01-31 12:15:40||332.2||332.2||332.2||332.2|0
1643631350000|2022-01-31 12:15:50|332.4|332.25|332.4|332.15|332.4|332.25|332.4|332.15|0
1643631370000|2022-01-31 12:16:10|332.35||332.35||332.35||332.35||0
1643631410000|2022-01-31 12:16:50|332.25|332.1|332.35|332.15|332.35|332.15|332.25|332.1|3
1643631420000|2022-01-31 12:17:00||332.1||332.15||332.15||332.1|0
1643631430000|2022-01-31 12:17:10||332.1||332.1||332.15||332.1|0
1643631440000|2022-01-31 12:17:20||332.15||332.15||332.15||332.15|0
1643631450000|2022-01-31 12:17:30||332.1||332.15||332.15||332.1|0
1643631460000|2022-01-31 12:17:40|332.4|332.2|332.45|332.25|332.45|332.25|332.4|332.2|2
1643631470000|2022-01-31 12:17:50|332.4|332.2|332.4|332.2|332.45|332.25|332.4|332.2|0
1643631480000|2022-01-31 12:18:00|332.35|332.15|332.35|332.15|332.35|332.15|332.35|332.15|0
1643631520000|2022-01-31 12:18:40||332.1||332.1||332.15||332.1|0
1643631530000|2022-01-31 12:18:50||332.15||332.15||332.15||332.1|0
1643631560000|2022-01-31 12:19:20|332.4|332.2|332.4|332.25|332.4|332.25|332.4|332.2|1
1643631570000|2022-01-31 12:19:30|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|1
1643631580000|2022-01-31 12:19:40|||||||||1
1643631600000|2022-01-31 12:20:00|332.4|332.15|332.35|332.15|332.4|332.15|332.35|332.15|2
1643631630000|2022-01-31 12:20:30|332.3|332.1|332.2|332.05|332.3|332.1|332.2|332.05|2
1643631640000|2022-01-31 12:20:40|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|4
1643631660000|2022-01-31 12:21:00|332.3|332.15|332.25|332.05|332.3|332.15|332.25|332.05|4
1643631670000|2022-01-31 12:21:10|332.2|332.1|332.2|332.05|332.2|332.1|332.2|332.05|0
1643631680000|2022-01-31 12:21:20|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.05|7
1643631690000|2022-01-31 12:21:30|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|0
1643631700000|2022-01-31 12:21:40|332.35||332.35||332.35||332.35||6
1643631720000|2022-01-31 12:22:00||332.1||332.1||332.1||332.1|0
1643631730000|2022-01-31 12:22:10||332.05||332.05||332.1||332.05|0
1643631750000|2022-01-31 12:22:30||332.1||332.1||332.1||332.05|0
1643631760000|2022-01-31 12:22:40||332.05||332.05||332.1||332.05|0
1643631790000|2022-01-31 12:23:10||332.1||332.05||332.1||332.05|0
1643631820000|2022-01-31 12:23:40||332||332||332||332|0
1643631860000|2022-01-31 12:24:20|332.3||332.25||332.3||332.25||0
1643631870000|2022-01-31 12:24:30||332.05||332.05||332.05||332|0
1643631880000|2022-01-31 12:24:40||332||332||332.05||332|0
1643631890000|2022-01-31 12:24:50||332.05||332||332.05||332|0
1643631900000|2022-01-31 12:25:00||332.05||332.05||332.05||332|0
1643631910000|2022-01-31 12:25:10||332||332.05||332.05||332|0
1643631940000|2022-01-31 12:25:40||332.1||332.1||332.1||332.1|0
1643631950000|2022-01-31 12:25:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.1|9
1643631960000|2022-01-31 12:26:00|332.35|332.2|332.4|332.2|332.4|332.25|332.35|332.2|3
1643631970000|2022-01-31 12:26:10|332.45|332.25|332.45|332.3|332.45|332.3|332.45|332.2|0
1643631980000|2022-01-31 12:26:20|332.5|332.25|332.5|332.3|332.5|332.3|332.5|332.25|0
1643631990000|2022-01-31 12:26:30||332.25||332.3||332.3||332.25|0
1643632000000|2022-01-31 12:26:40|332.45|332.25|332.45|332.25|332.5|332.3|332.45|332.25|0
1643632010000|2022-01-31 12:26:50|332.4|332.2|332.4|332.25|332.4|332.25|332.4|332.2|0
1643632020000|2022-01-31 12:27:00|332.45||332.45||332.5||332.45||2
1643632030000|2022-01-31 12:27:10|332.5|332.2|332.45|332.25|332.5|332.25|332.45|332.2|0
1643632040000|2022-01-31 12:27:20|332.5|332.3|332.5|332.3|332.5|332.3|332.45|332.3|0
1643632050000|2022-01-31 12:27:30||332.35||332.3||332.35||332.3|0
1643632080000|2022-01-31 12:28:00|332.55|332.35|332.4|332.2|332.55|332.35|332.4|332.2|0
1643632090000|2022-01-31 12:28:10||332.25||332.2||332.25||332.2|1
1643632110000|2022-01-31 12:28:30||332.25||332.25||332.25||332.25|0
1643632120000|2022-01-31 12:28:40|332.45|332.2|332.45|332.25|332.45|332.25|332.45|332.2|0
1643632130000|2022-01-31 12:28:50||332.2||332.25||332.25||332.2|0
1643632140000|2022-01-31 12:29:00|332.5|332.2|332.5|332.25|332.5|332.25|332.5|332.2|0
1643632150000|2022-01-31 12:29:10|332.45||332.45||332.5||332.45||0
1643632180000|2022-01-31 12:29:40|332.4||332.45||332.45||332.4||0
1643632200000|2022-01-31 12:30:00|332.4|332.2|332.35|332.2|332.4|332.2|332.35|332.2|1
1643632210000|2022-01-31 12:30:10|332.4|332.25|332.45|332.25|332.45|332.25|332.4|332.2|1
1643632230000|2022-01-31 12:30:30|332.4|332.2|332.45|332.25|332.45|332.25|332.4|332.2|0
1643632240000|2022-01-31 12:30:40|332.4|332.2|332.45|332.25|332.45|332.25|332.4|332.2|0
1643632280000|2022-01-31 12:31:20|332.4||332.45||332.45||332.4||0
1643632290000|2022-01-31 12:31:30||332.3||332.3||332.3||332.3|0
1643632330000|2022-01-31 12:32:10|332.5|332.35|332.55|332.35|332.55|332.35|332.5|332.35|4
1643632360000|2022-01-31 12:32:40||332.4||332.35||332.4||332.35|1
1643632370000|2022-01-31 12:32:50||332.4||332.35||332.4||332.35|1
1643632380000|2022-01-31 12:33:00|332.6|332.4|332.55|332.4|332.6|332.4|332.55|332.4|0
1643632390000|2022-01-31 12:33:10|332.6|332.35|332.55|332.35|332.6|332.35|332.55|332.35|4
1643632400000|2022-01-31 12:33:20|332.6||332.55||332.6||332.55||0
1643632440000|2022-01-31 12:34:00||332.4||332.4||332.4||332.4|0
1643632460000|2022-01-31 12:34:20|332.6|332.45|332.65|332.45|332.65|332.5|332.6|332.45|5
1643632470000|2022-01-31 12:34:30||332.5||332.45||332.5||332.45|0
1643632480000|2022-01-31 12:34:40|332.6|332.5|332.65|332.45|332.65|332.5|332.6|332.45|0
1643632490000|2022-01-31 12:34:50||332.5||332.45||332.5||332.45|0
1643632500000|2022-01-31 12:35:00||332.5||332.45||332.5||332.45|0
1643632510000|2022-01-31 12:35:10||332.5||332.5||332.5||332.45|0
1643632520000|2022-01-31 12:35:20|332.7|332.45|332.7|332.5|332.7|332.5|332.65|332.45|0
1643632530000|2022-01-31 12:35:30|332.65|332.55|332.7|332.55|332.7|332.55|332.65|332.55|0
1643632540000|2022-01-31 12:35:40|332.75||332.75||332.75||332.75||0
1643632550000|2022-01-31 12:35:50|332.7||332.7||332.7||332.7||0
1643632610000|2022-01-31 12:36:50|332.75|332.6|332.75|332.55|332.75|332.6|332.75|332.55|6
1643632620000|2022-01-31 12:37:00|332.7||332.75||332.75||332.7||0
1643632630000|2022-01-31 12:37:10|332.7|332.5|332.65|332.5|332.7|332.5|332.65|332.5|2
1643632640000|2022-01-31 12:37:20|332.6|332.45|332.7|332.5|332.7|332.5|332.6|332.45|2
1643632650000|2022-01-31 12:37:30||332.55||332.5||332.55||332.5|0
1643632660000|2022-01-31 12:37:40||332.55||332.5||332.55||332.5|0
1643632670000|2022-01-31 12:37:50||332.55||332.5||332.55||332.5|0
1643632680000|2022-01-31 12:38:00|332.65|332.55|332.7|332.5|332.7|332.55|332.65|332.5|1
1643632690000|2022-01-31 12:38:10||332.55||332.5||332.55||332.5|0
1643632710000|2022-01-31 12:38:30|332.65||332.65||332.7||332.65||0
1643632720000|2022-01-31 12:38:40|332.7||332.65||332.7||332.65||0
1643632730000|2022-01-31 12:38:50|332.7|332.45|332.7|332.5|332.7|332.5|332.65|332.45|2
1643632740000|2022-01-31 12:39:00|332.65|332.45|332.7|332.5|332.7|332.5|332.65|332.45|0
1643632750000|2022-01-31 12:39:10|332.65|332.45|332.7|332.5|332.7|332.5|332.65|332.45|0
1643632760000|2022-01-31 12:39:20|332.65|332.45|332.65|332.45|332.65|332.45|332.65|332.45|0
1643632770000|2022-01-31 12:39:30|332.7|332.5|332.7|332.45|332.7|332.5|332.65|332.45|0
1643632780000|2022-01-31 12:39:40|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.5|0
1643632790000|2022-01-31 12:39:50|332.65|332.45|332.65|332.45|332.7|332.45|332.65|332.45|0
1643632800000|2022-01-31 12:40:00|332.7|332.5|332.65|332.5|332.7|332.5|332.65|332.45|0
1643632810000|2022-01-31 12:40:10||332.45||332.45||332.45||332.45|0
1643632820000|2022-01-31 12:40:20||332.5||332.5||332.5||332.45|0
1643632830000|2022-01-31 12:40:30|332.6|332.45|332.6|332.45|332.6|332.5|332.6|332.45|0
1643632840000|2022-01-31 12:40:40|332.55|332.4|332.55|332.4|332.55|332.45|332.55|332.4|0
1643632850000|2022-01-31 12:40:50|332.6||332.6||332.6||332.6||0
1643632860000|2022-01-31 12:41:00|332.55|332.35|332.5|332.3|332.55|332.35|332.5|332.3|0
1643632870000|2022-01-31 12:41:10||332.35||332.3||332.35||332.3|0
1643632880000|2022-01-31 12:41:20|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.35|1
1643632900000|2022-01-31 12:41:40|332.6|332.4|332.6|332.4|332.6|332.45|332.6|332.4|1
1643632910000|2022-01-31 12:41:50|332.65|332.45|332.65|332.5|332.65|332.5|332.65|332.4|1
1643632930000|2022-01-31 12:42:10|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|0
1643632940000|2022-01-31 12:42:20|332.75||332.7||332.75||332.7||0
1643632950000|2022-01-31 12:42:30|332.75||332.7||332.75||332.7||0
1643632960000|2022-01-31 12:42:40|332.65|332.5|332.65|332.5|332.65|332.55|332.65|332.5|4
1643632990000|2022-01-31 12:43:10|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|2
1643633020000|2022-01-31 12:43:40|332.8||332.8||332.8||332.75||0
1643633030000|2022-01-31 12:43:50|332.75||332.75||332.8||332.75||0
1643633040000|2022-01-31 12:44:00|332.8||332.75||332.8||332.75||0
1643633050000|2022-01-31 12:44:10|332.8||332.8||332.8||332.75||0
1643633060000|2022-01-31 12:44:20|332.75||332.8||332.8||332.75||0
1643633070000|2022-01-31 12:44:30|332.75||332.8||332.8||332.75||0
1643633080000|2022-01-31 12:44:40|332.75||332.8||332.8||332.75||0
1643633100000|2022-01-31 12:45:00|332.75||332.75||332.8||332.75||0
1643633110000|2022-01-31 12:45:10|332.8||332.75||332.8||332.75||0
1643633150000|2022-01-31 12:45:50|332.8|332.6|332.85|332.7|332.85|332.7|332.8|332.6|0
1643633160000|2022-01-31 12:46:00||332.65||332.65||332.65||332.65|4
1643633170000|2022-01-31 12:46:10|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.7|0
1643633190000|2022-01-31 12:46:30||332.65||332.7||332.7||332.65|3
1643633220000|2022-01-31 12:47:00|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|4
1643633260000|2022-01-31 12:47:40|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|2
1643633270000|2022-01-31 12:47:50||332.75||332.8||332.8||332.75|1
1643633280000|2022-01-31 12:48:00|333||332.95||333||332.95||0
1643633310000|2022-01-31 12:48:30|333||333||333||333||0
1643633320000|2022-01-31 12:48:40|332.95||333||333||332.95||0
1643633330000|2022-01-31 12:48:50|332.95|332.85|333|332.85|333|332.85|332.95|332.85|0
1643633350000|2022-01-31 12:49:10|332.95|332.8|333|332.8|333|332.8|332.95|332.8|1
1643633370000|2022-01-31 12:49:30||332.85||332.85||332.85||332.85|0
1643633380000|2022-01-31 12:49:40||332.8||332.8||332.8||332.8|2
1643633390000|2022-01-31 12:49:50|332.95||332.95||333||332.95||0
1643633400000|2022-01-31 12:50:00|333||333||333||332.95||0
1643633410000|2022-01-31 12:50:10|332.95||333||333||332.95||0
1643633420000|2022-01-31 12:50:20|332.95|332.85|332.95|332.8|333|332.85|332.95|332.8|1
1643633430000|2022-01-31 12:50:30||332.75||332.75||332.75||332.75|1
1643633450000|2022-01-31 12:50:50||332.8||332.8||332.8||332.8|0
1643633460000|2022-01-31 12:51:00||332.75||332.8||332.8||332.75|1
1643633480000|2022-01-31 12:51:20||332.75||332.8||332.8||332.75|1
1643633500000|2022-01-31 12:51:40|333|332.85|333|332.8|333|332.85|333|332.8|3
1643633510000|2022-01-31 12:51:50||332.85||332.85||332.85||332.85|0
1643633520000|2022-01-31 12:52:00|333.05||333||333.05||333||0
1643633530000|2022-01-31 12:52:10|333.05||333||333.05||333||0
1643633540000|2022-01-31 12:52:20|333.05||333||333.05||333||0
1643633550000|2022-01-31 12:52:30|333.05||333.05||333.05||333.05||1
1643633560000|2022-01-31 12:52:40|333|332.8|333|332.85|333.05|332.85|333|332.8|2
1643633580000|2022-01-31 12:53:00|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|1
1643633600000|2022-01-31 12:53:20|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|4
1643633610000|2022-01-31 12:53:30|332.95||332.9||332.95||332.9||0
1643633620000|2022-01-31 12:53:40|332.95||332.95||332.95||332.95||0
1643633630000|2022-01-31 12:53:50||332.8||332.75||332.8||332.75|0
1643633640000|2022-01-31 12:54:00||332.8||332.8||332.8||332.8|0
1643633720000|2022-01-31 12:55:20|333|332.85|333|332.85|333|332.85|333|332.85|1
1643633730000|2022-01-31 12:55:30||332.8||332.85||332.85||332.8|1
1643633740000|2022-01-31 12:55:40|332.95|332.8|333|332.85|333|332.85|332.95|332.8|1
1643633750000|2022-01-31 12:55:50|333.05|332.8|333|332.8|333.05|332.85|333|332.8|0
1643633760000|2022-01-31 12:56:00|332.95|332.75|332.95|332.8|333|332.8|332.95|332.75|0
1643633770000|2022-01-31 12:56:10|333||333||333||332.95||0
1643633780000|2022-01-31 12:56:20||332.85||332.8||332.85||332.8|0
1643633790000|2022-01-31 12:56:30||332.85||332.8||332.85||332.8|0
1643633800000|2022-01-31 12:56:40|332.95||333||333||332.95||0
1643633810000|2022-01-31 12:56:50|332.95||332.95||332.95||332.95||0
1643633820000|2022-01-31 12:57:00|333||332.95||333||332.95||0
1643633830000|2022-01-31 12:57:10||332.75||332.75||332.75||332.75|0
1643633840000|2022-01-31 12:57:20|332.9|332.7|332.9|332.75|332.9|332.75|332.85|332.7|3
1643633850000|2022-01-31 12:57:30|332.95||332.95||332.95||332.95||0
1643633870000|2022-01-31 12:57:50|332.9||332.9||332.9||332.9||0
1643633890000|2022-01-31 12:58:10|332.95|332.8|333|332.8|333|332.85|332.95|332.8|3
1643633900000|2022-01-31 12:58:20|332.95||333||333||332.95||0
1643633950000|2022-01-31 12:59:10||332.85||332.85||332.85||332.8|0
1643633960000|2022-01-31 12:59:20||332.8||332.8||332.85||332.8|1
1643633970000|2022-01-31 12:59:30|332.95||333||333||332.95||0
1643633980000|2022-01-31 12:59:40|332.95|332.85|333|332.85|333|332.85|332.95|332.8|0
1643633990000|2022-01-31 12:59:50||332.8||332.8||332.8||332.8|0
1643634000000|2022-01-31 13:00:00|333.05|332.85|333.05|332.85|333.05|332.85|333|332.8|0
1643634010000|2022-01-31 13:00:10|333|332.8|333|332.8|333|332.85|333|332.8|0
1643634020000|2022-01-31 13:00:20|333.05|332.85|333|332.8|333.05|332.85|333|332.8|0
1643634030000|2022-01-31 13:00:30|333.05|332.85|333|332.8|333.05|332.85|333|332.8|0
1643634040000|2022-01-31 13:00:40||332.85||332.8||332.85||332.8|0
1643634050000|2022-01-31 13:00:50||332.85||332.8||332.85||332.8|0
1643634060000|2022-01-31 13:01:00||332.85||332.8||332.85||332.8|0
1643634070000|2022-01-31 13:01:10||332.85||332.8||332.85||332.8|0
1643634100000|2022-01-31 13:01:40|332.95||332.95||333||332.95||0
1643634110000|2022-01-31 13:01:50|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|2
1643634120000|2022-01-31 13:02:00|332.95||332.95||332.95||332.95||0
1643634200000|2022-01-31 13:03:20|332.9||332.9||332.9||332.9||0
1643634220000|2022-01-31 13:03:40|332.85|332.7|332.85|332.65|332.85|332.7|332.85|332.65|1
1643634230000|2022-01-31 13:03:50|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|2
1643634240000|2022-01-31 13:04:00||332.7||332.7||332.7||332.65|0
1643634250000|2022-01-31 13:04:10|332.9|332.75|332.9|332.7|332.9|332.75|332.9|332.7|1
1643634260000|2022-01-31 13:04:20|332.85||332.85||332.85||332.85||0
1643634280000|2022-01-31 13:04:40|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|2
1643634290000|2022-01-31 13:04:50|332.85|332.6|332.75|332.6|332.85|332.65|332.75|332.6|0
1643634300000|2022-01-31 13:05:00|332.8||332.8||332.8||332.75||1
1643634310000|2022-01-31 13:05:10|332.75|332.55|332.75|332.55|332.75|332.55|332.75|332.55|1
1643634340000|2022-01-31 13:05:40|||||||||1
1643634360000|2022-01-31 13:06:00|332.7|332.5|332.7|332.5|332.7|332.5|332.65|332.5|0
1643634370000|2022-01-31 13:06:10|332.65|332.45|332.65|332.45|332.7|332.45|332.65|332.45|1
1643634380000|2022-01-31 13:06:20|332.6|332.5|332.65|332.45|332.65|332.5|332.6|332.45|1
1643634390000|2022-01-31 13:06:30|332.6|332.4|332.6|332.4|332.6|332.45|332.6|332.4|0
1643634400000|2022-01-31 13:06:40||332.45||332.4||332.45||332.4|0
1643634410000|2022-01-31 13:06:50||332.45||332.4||332.45||332.4|0
1643634420000|2022-01-31 13:07:00||332.45||332.4||332.45||332.4|0
1643634430000|2022-01-31 13:07:10|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|0
1643634440000|2022-01-31 13:07:20|332.55||332.55||332.6||332.55||2
1643634450000|2022-01-31 13:07:30||332.35||332.35||332.35||332.35|3
1643634480000|2022-01-31 13:08:00|||||||||1
1643634490000|2022-01-31 13:08:10||332.4||332.4||332.4||332.4|0
1643634500000|2022-01-31 13:08:20|332.6|332.45|332.6|332.4|332.6|332.45|332.6|332.4|5
1643634510000|2022-01-31 13:08:30|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.35|0
1643634600000|2022-01-31 13:10:00||332.4||332.35||332.4||332.35|1
1643634620000|2022-01-31 13:10:20||332.4||332.4||332.4||332.4|1
1643634640000|2022-01-31 13:10:40|||||||||1
1643634650000|2022-01-31 13:10:50|332.6||332.55||332.6||332.55||2
1643634660000|2022-01-31 13:11:00|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|1
1643634680000|2022-01-31 13:11:20||332.4||332.35||332.4||332.35|0
1643634700000|2022-01-31 13:11:40||332.4||332.4||332.4||332.4|0
1643634710000|2022-01-31 13:11:50|332.6|332.35|332.55|332.35|332.6|332.35|332.55|332.35|1
1643634720000|2022-01-31 13:12:00|332.6||332.55||332.6||332.55||0
1643634750000|2022-01-31 13:12:30|332.5||332.5||332.5||332.5||0
1643634760000|2022-01-31 13:12:40|332.55||332.55||332.55||332.55||3
1643634780000|2022-01-31 13:13:00|332.6|332.4|332.6|332.45|332.65|332.45|332.6|332.4|2
1643634790000|2022-01-31 13:13:10|332.65||332.65||332.65||332.65||0
1643634800000|2022-01-31 13:13:20|332.6|332.4|332.6|332.4|332.6|332.4|332.55|332.4|1
1643634830000|2022-01-31 13:13:50|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.35|0
1643634840000|2022-01-31 13:14:00||332.4||332.35||332.4||332.35|0
1643634850000|2022-01-31 13:14:10||332.4||332.35||332.4||332.35|0
1643634860000|2022-01-31 13:14:20||332.4||332.4||332.4||332.4|0
1643634870000|2022-01-31 13:14:30||332.35||332.35||332.35||332.35|0
1643634880000|2022-01-31 13:14:40|||||||||1
1643634890000|2022-01-31 13:14:50|332.5||332.55||332.55||332.5||3
1643634920000|2022-01-31 13:15:20|332.6|332.4|332.6|332.4|332.65|332.45|332.6|332.4|3
1643634930000|2022-01-31 13:15:30|332.55||332.55||332.55||332.55||0
1643634940000|2022-01-31 13:15:40|332.6|332.45|332.55|332.35|332.6|332.45|332.55|332.35|2
1643634990000|2022-01-31 13:16:30|||||||||1
1643635030000|2022-01-31 13:17:10||332.3||332.35||332.35||332.3|0
1643635040000|2022-01-31 13:17:20||332.3||332.35||332.35||332.3|0
1643635050000|2022-01-31 13:17:30||332.3||332.3||332.35||332.3|0
1643635060000|2022-01-31 13:17:40||332.35||332.35||332.35||332.3|1
1643635070000|2022-01-31 13:17:50|||||||||1
1643635080000|2022-01-31 13:18:00||332.3||332.3||332.3||332.3|0
1643635100000|2022-01-31 13:18:20||332.35||332.35||332.35||332.35|0
1643635110000|2022-01-31 13:18:30||332.3||332.35||332.35||332.3|0
1643635120000|2022-01-31 13:18:40||332.3||332.3||332.3||332.3|1
1643635130000|2022-01-31 13:18:50||332.35||332.3||332.35||332.3|0
1643635140000|2022-01-31 13:19:00||332.35||332.3||332.35||332.3|0
1643635160000|2022-01-31 13:19:20||332.25||332.3||332.3||332.25|2
1643635170000|2022-01-31 13:19:30||332.25||332.25||332.3||332.25|0
1643635230000|2022-01-31 13:20:30|||||||||1
1643635260000|2022-01-31 13:21:00|||||||||1
1643635280000|2022-01-31 13:21:20||332.3||332.25||332.3||332.25|0
1643635290000|2022-01-31 13:21:30|||||||||2
1643635320000|2022-01-31 13:22:00||332.3||332.25||332.3||332.25|0
1643635330000|2022-01-31 13:22:10|||||||||2
1643635400000|2022-01-31 13:23:20|||||||||1
1643635430000|2022-01-31 13:23:50|||||||||1
1643635460000|2022-01-31 13:24:20|||||||||1
1643635490000|2022-01-31 13:24:50|332.5||332.5||332.5||332.5||0
1643635500000|2022-01-31 13:25:00|332.45|332.2|332.35|332.1|332.45|332.2|332.35|332.1|2
1643635520000|2022-01-31 13:25:20||332.15||332.15||332.15||332.15|1
1643635530000|2022-01-31 13:25:30||332.1||332.2||332.2||332.1|0
1643635540000|2022-01-31 13:25:40|332.4||332.4||332.4||332.4||5
1643635560000|2022-01-31 13:26:00||332.25||332.25||332.25||332.25|0
1643635570000|2022-01-31 13:26:10|332.45|332.3|332.5|332.3|332.5|332.3|332.45|332.3|4
1643635580000|2022-01-31 13:26:20|332.45|332.25|332.45|332.25|332.5|332.25|332.45|332.25|1
1643635590000|2022-01-31 13:26:30||332.3||332.3||332.3||332.3|0
1643635600000|2022-01-31 13:26:40|332.5||332.5||332.5||332.5||1
1643635610000|2022-01-31 13:26:50|332.45|332.25|332.45|332.25|332.5|332.3|332.45|332.25|3
1643635620000|2022-01-31 13:27:00|332.5|332.3|332.45|332.25|332.5|332.3|332.45|332.25|0
1643635640000|2022-01-31 13:27:20|332.4|332.2|332.45|332.25|332.45|332.3|332.35|332.2|5
1643635650000|2022-01-31 13:27:30|332.4||332.4||332.4||332.4||0
1643635660000|2022-01-31 13:27:40|332.45||332.45||332.45||332.4||1
1643635670000|2022-01-31 13:27:50|332.4||332.4||332.45||332.4||0
1643635680000|2022-01-31 13:28:00|332.45|332.3|332.5|332.3|332.5|332.3|332.45|332.3|0
1643635690000|2022-01-31 13:28:10||332.35||332.3||332.35||332.3|1
1643635700000|2022-01-31 13:28:20|332.45||332.5||332.5||332.45||0
1643635710000|2022-01-31 13:28:30|332.45||332.5||332.5||332.45||0
1643635720000|2022-01-31 13:28:40|332.45||332.5||332.5||332.45||0
1643635730000|2022-01-31 13:28:50|332.45||332.45||332.5||332.45||0
1643635740000|2022-01-31 13:29:00|332.5|332.35|332.55|332.35|332.55|332.35|332.5|332.3|4
1643635750000|2022-01-31 13:29:10|||||||||1
1643635760000|2022-01-31 13:29:20||332.4||332.35||332.4||332.35|0
1643635770000|2022-01-31 13:29:30||332.4||332.4||332.4||332.4|0
1643635780000|2022-01-31 13:29:40|332.6|332.45|332.6|332.4|332.6|332.45|332.6|332.4|2
1643635790000|2022-01-31 13:29:50|332.65|332.45|332.7|332.55|332.7|332.55|332.65|332.45|1
1643635800000|2022-01-31 13:30:00|332.75|332.6|332.75|332.55|332.75|332.6|332.75|332.55|2
1643635810000|2022-01-31 13:30:10||332.6||332.6||332.6||332.6|0
1643635820000|2022-01-31 13:30:20|332.8|332.65|332.8|332.6|332.8|332.65|332.75|332.6|2
1643635830000|2022-01-31 13:30:30|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.6|1
1643635840000|2022-01-31 13:30:40|332.75||332.75||332.75||332.75||0
1643635850000|2022-01-31 13:30:50|332.8||332.75||332.8||332.75||1
1643635860000|2022-01-31 13:31:00|332.8|332.65|332.8|332.6|332.8|332.65|332.75|332.6|1
1643635870000|2022-01-31 13:31:10|332.75||332.8||332.8||332.75||0
1643635880000|2022-01-31 13:31:20|332.75|332.55|332.7|332.5|332.75|332.55|332.7|332.5|1
1643635900000|2022-01-31 13:31:40|332.65|332.45|332.65|332.45|332.65|332.45|332.65|332.45|0
1643635910000|2022-01-31 13:31:50|332.6|332.4|332.6|332.45|332.6|332.45|332.55|332.4|0
1643635920000|2022-01-31 13:32:00|332.65||332.65||332.65||332.6||0
1643635940000|2022-01-31 13:32:20|332.7|332.5|332.75|332.55|332.75|332.55|332.7|332.5|0
1643635950000|2022-01-31 13:32:30|332.8|332.6|332.8|332.55|332.8|332.6|332.75|332.55|0
1643635960000|2022-01-31 13:32:40|332.75||332.8||332.8||332.75||0
1643635970000|2022-01-31 13:32:50|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|0
1643635980000|2022-01-31 13:33:00|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.6|1
1643635990000|2022-01-31 13:33:10|332.9|332.7|332.85|332.65|332.9|332.7|332.8|332.65|0
1643636000000|2022-01-31 13:33:20|332.9|332.7|332.9|332.7|332.9|332.75|332.9|332.65|0
1643636010000|2022-01-31 13:33:30|332.85||332.9||332.9||332.85||0
1643636020000|2022-01-31 13:33:40|332.95||332.95||332.95||332.9||0
1643636030000|2022-01-31 13:33:50||332.75||332.7||332.75||332.7|0
1643636080000|2022-01-31 13:34:40||332.75||332.75||332.75||332.7|0
1643636090000|2022-01-31 13:34:50||332.7||332.75||332.75||332.7|0
1643636100000|2022-01-31 13:35:00||332.7||332.7||332.75||332.7|0
1643636140000|2022-01-31 13:35:40||332.75||332.7||332.75||332.7|0
1643636150000|2022-01-31 13:35:50||332.75||332.7||332.75||332.7|0
1643636160000|2022-01-31 13:36:00||332.75||332.7||332.75||332.7|0
1643636170000|2022-01-31 13:36:10||332.75||332.75||332.75||332.7|0
1643636180000|2022-01-31 13:36:20||332.7||332.75||332.75||332.7|0
1643636190000|2022-01-31 13:36:30|333|332.8|333|332.8|333.05|332.8|333|332.8|5
1643636250000|2022-01-31 13:37:30||332.85||332.8||332.85||332.8|0
1643636270000|2022-01-31 13:37:50||332.85||332.8||332.85||332.8|0
1643636280000|2022-01-31 13:38:00|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.8|0
1643636290000|2022-01-31 13:38:10|333||333||333.05||333||1
1643636310000|2022-01-31 13:38:30|332.95|332.8|333|332.8|333|332.8|332.95|332.8|1
1643636320000|2022-01-31 13:38:40|332.95||333||333||332.95||0
1643636350000|2022-01-31 13:39:10||332.85||332.85||332.85||332.85|0
1643636360000|2022-01-31 13:39:20|332.95|332.8|333|332.8|333|332.8|332.95|332.8|0
1643636370000|2022-01-31 13:39:30|332.95||333||333||332.95||0
1643636380000|2022-01-31 13:39:40|332.95||333||333||332.95||0
1643636390000|2022-01-31 13:39:50|332.95|332.85|333|332.8|333|332.85|332.95|332.8|0
1643636400000|2022-01-31 13:40:00|333.05|332.85|333.05|332.85|333.05|332.85|333|332.8|0
1643636410000|2022-01-31 13:40:10|333|332.9|333|332.8|333.05|332.9|333|332.8|0
1643636420000|2022-01-31 13:40:20|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.85|0
1643636430000|2022-01-31 13:40:30||332.8||332.85||332.85||332.8|0
1643636450000|2022-01-31 13:40:50|333|332.9|333.05|332.9|333.05|332.9|333|332.9|0
1643636460000|2022-01-31 13:41:00|333|332.85|333.05|332.85|333.05|332.85|333|332.8|2
1643636480000|2022-01-31 13:41:20|333||333.05||333.05||333||0
1643636490000|2022-01-31 13:41:30|333||333||333.05||333||0
1643636500000|2022-01-31 13:41:40|333.05||333.05||333.05||333||0
1643636510000|2022-01-31 13:41:50|333||333.05||333.05||333||0
1643636520000|2022-01-31 13:42:00||332.9||332.85||332.9||332.85|0
1643636530000|2022-01-31 13:42:10|333||333||333.05||333||0
1643636540000|2022-01-31 13:42:20|333.05||333||333.05||333||0
1643636590000|2022-01-31 13:43:10|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|3
1643636600000|2022-01-31 13:43:20|333.1|332.95|333.15|332.95|333.15|332.95|333.1|332.95|8
1643636610000|2022-01-31 13:43:30||333||333||333||333|0
1643636700000|2022-01-31 13:45:00|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|4
1643636710000|2022-01-31 13:45:10|333.25|333|333.2|333.05|333.25|333.05|333.2|333|2
1643636720000|2022-01-31 13:45:20|333.25|333|333.25|333.05|333.25|333.05|333.25|333|0
1643636730000|2022-01-31 13:45:30|333.2|333.1|333.25|333.05|333.25|333.1|333.2|333.05|1
1643636740000|2022-01-31 13:45:40|333.2|333|333.2|333|333.2|333.05|333.2|333|0
1643636750000|2022-01-31 13:45:50|333.15|333.05|333.15|333|333.15|333.05|333.15|333|0
1643636760000|2022-01-31 13:46:00||332.95||333||333||332.95|2
1643636770000|2022-01-31 13:46:10||332.95||333||333||332.95|0
1643636810000|2022-01-31 13:46:50|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|0
1643636820000|2022-01-31 13:47:00|333.15||333.15||333.15||333.15||1
1643636830000|2022-01-31 13:47:10|||||||||2
1643636840000|2022-01-31 13:47:20||333||333||333||333|0
1643636850000|2022-01-31 13:47:30|333.2|332.95|333.15|333|333.2|333|333.15|332.95|10
1643636860000|2022-01-31 13:47:40|333.2|332.95|333.15|333|333.2|333.05|333.15|332.95|10
1643636870000|2022-01-31 13:47:50|333.1|332.95|333.15|332.95|333.15|332.95|333.1|332.95|0
1643636890000|2022-01-31 13:48:10||333||333||333||333|0
1643636900000|2022-01-31 13:48:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333|1
1643636910000|2022-01-31 13:48:30||333||333||333.05||333|0
1643636920000|2022-01-31 13:48:40|333.15|333.05|333.2|333.05|333.2|333.05|333.15|333|1
1643636930000|2022-01-31 13:48:50|333.25|333|333.2|333.05|333.25|333.1|333.2|333|22
1643636940000|2022-01-31 13:49:00|333.25|333.1|333.2|333.05|333.3|333.1|333.2|333.05|8
1643636950000|2022-01-31 13:49:10|333.25|333.1|333.25|333.05|333.25|333.1|333.25|333.05|2
1643636960000|2022-01-31 13:49:20|333.2|333.1|333.2|333.05|333.2|333.1|333.2|333.05|2
1643636970000|2022-01-31 13:49:30||333||333.05||333.05||333|0
1643636980000|2022-01-31 13:49:40|333.15|333|333.15|333|333.15|333.05|333.15|333|1
1643636990000|2022-01-31 13:49:50|333.2|332.95|333.2|333.05|333.2|333.05|333.2|332.95|6
1643637000000|2022-01-31 13:50:00||333||333.05||333.05||333|0
1643637010000|2022-01-31 13:50:10|333.25|333|333.2|333.05|333.25|333.05|333.2|333|1
1643637020000|2022-01-31 13:50:20||333||333||333.05||333|0
1643637030000|2022-01-31 13:50:30|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333.05|1
1643637040000|2022-01-31 13:50:40|333.2|333|333.2|333|333.25|333.05|333.15|333|0
1643637050000|2022-01-31 13:50:50|333.15||333.2||333.2||333.15||0
1643637070000|2022-01-31 13:51:10|333.15||333.2||333.2||333.15||0
1643637080000|2022-01-31 13:51:20|333.15||333.15||333.2||333.15||0
1643637140000|2022-01-31 13:52:20||332.95||332.95||332.95||332.95|1
1643637150000|2022-01-31 13:52:30|333.1||333.15||333.15||333.1||0
1643637170000|2022-01-31 13:52:50|333.1||333.15||333.15||333.1||0
1643637180000|2022-01-31 13:53:00|333.1||333.15||333.15||333.1||0
1643637190000|2022-01-31 13:53:10||333||333||333||333|2
1643637250000|2022-01-31 13:54:10|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|2
1643637260000|2022-01-31 13:54:20|333.15||333.1||333.15||333.1||0
1643637270000|2022-01-31 13:54:30|333.15||333.1||333.15||333.1||0
1643637280000|2022-01-31 13:54:40|333.15||333.15||333.15||333.1||1
1643637290000|2022-01-31 13:54:50|333.1||333.15||333.15||333.1||0
1643637310000|2022-01-31 13:55:10|333.1||333.1||333.1||333.1||0
1643637320000|2022-01-31 13:55:20|333.15||333.15||333.15||333.15||3
1643637340000|2022-01-31 13:55:40|333.1||333.1||333.1||333.1||0
1643637350000|2022-01-31 13:55:50|333.15|333|333.15|333|333.15|333|333.15|333|1
1643637360000|2022-01-31 13:56:00|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|5
1643637370000|2022-01-31 13:56:10|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.05|5
1643637380000|2022-01-31 13:56:20|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.1|0
1643637410000|2022-01-31 13:56:50|333.2|333.05|333.2|333|333.2|333.05|333.2|333|1
1643637420000|2022-01-31 13:57:00|333.25|333.05|333.25|333.05|333.25|333.1|333.2|333.05|0
1643637430000|2022-01-31 13:57:10|333.2|333|333.2|333|333.2|333.05|333.2|333|0
1643637440000|2022-01-31 13:57:20|333.15||333.2||333.2||333.15||0
1643637450000|2022-01-31 13:57:30|333.15|333.05|333.2|333|333.2|333.05|333.15|333|0
1643637460000|2022-01-31 13:57:40||333.05||333||333.05||333|0
1643637470000|2022-01-31 13:57:50|333.15||333.2||333.2||333.15||0
1643637480000|2022-01-31 13:58:00||333.05||333||333.05||333|1
1643637490000|2022-01-31 13:58:10|333.15|333.05|333.15|333|333.2|333.05|333.15|333|0
1643637510000|2022-01-31 13:58:30||332.95||332.95||332.95||332.95|0
1643637530000|2022-01-31 13:58:50|333.1||333.1||333.1||333.1||0
1643637550000|2022-01-31 13:59:10|333.15||333.15||333.15||333.1||0
1643637600000|2022-01-31 14:00:00|333.1||333.1||333.15||333.1||1
1643637610000|2022-01-31 14:00:10|333.05|332.9|333.05|332.85|333.05|332.9|333|332.85|4
1643637620000|2022-01-31 14:00:20|333|332.8|333.05|332.85|333.05|332.85|333|332.8|0
1643637630000|2022-01-31 14:00:30|333.1|332.9|333|332.85|333.1|332.9|333|332.85|12
1643637640000|2022-01-31 14:00:40|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|5
1643637650000|2022-01-31 14:00:50|332.95||333||333||332.95||12
1643637670000|2022-01-31 14:01:10|332.95||333||333||332.95||0
1643637680000|2022-01-31 14:01:20|332.95||333||333||332.95||1
1643637800000|2022-01-31 14:03:20|333.05||333.05||333.05||333.05||2
1643637810000|2022-01-31 14:03:30|333.1||333.05||333.1||333.05||1
1643637840000|2022-01-31 14:04:00|333||333.05||333.05||333||1
1643637880000|2022-01-31 14:04:40|333||333||333||333||1
1643637890000|2022-01-31 14:04:50|333.05||333.05||333.05||333.05||1
1643637910000|2022-01-31 14:05:10|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.9|5
1643637920000|2022-01-31 14:05:20|333.15||333.15||333.15||333.15||3
1643637950000|2022-01-31 14:05:50|333.1||333.1||333.1||333.1||0
1643637960000|2022-01-31 14:06:00|333.15||333.2||333.2||333.15||4
1643638080000|2022-01-31 14:08:00|333.15||333.15||333.15||333.15||0
1643638200000|2022-01-31 14:10:00|||||||||1
1643638210000|2022-01-31 14:10:10|||||||||4
1643638410000|2022-01-31 14:13:30|||||||||6
1643638420000|2022-01-31 14:13:40|||||||||1
1643638450000|2022-01-31 14:14:10|333.2|333|333.15|333|333.2|333|333.15|333|11
1643638500000|2022-01-31 14:15:00|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|2
1643638510000|2022-01-31 14:15:10|333.15|333|333.15|333|333.15|333|333.15|333|1
1643638520000|2022-01-31 14:15:20|||||||||4
1643638550000|2022-01-31 14:15:50||332.95||332.95||332.95||332.95|1
1643638580000|2022-01-31 14:16:20|333.1||333.1||333.1||333.1||0
1643638590000|2022-01-31 14:16:30|333.15|333|333.15|333|333.15|333|333.15|333|4
1643638610000|2022-01-31 14:16:50||332.95||332.95||332.95||332.95|1
1643638860000|2022-01-31 14:21:00||332.9||332.9||332.9||332.9|1
1643638870000|2022-01-31 14:21:10||332.85||332.9||332.9||332.85|0
1643638880000|2022-01-31 14:21:20||332.95||332.85||332.95||332.85|1
1643638890000|2022-01-31 14:21:30||332.9||332.85||332.9||332.85|0
1643638900000|2022-01-31 14:21:40||332.9||332.85||332.9||332.85|0
1643638910000|2022-01-31 14:21:50||332.9||332.85||332.9||332.8|6
1643638920000|2022-01-31 14:22:00||332.9||332.9||332.9||332.85|0
1643638930000|2022-01-31 14:22:10||332.85||332.9||332.9||332.85|0
1643638940000|2022-01-31 14:22:20||332.85||332.85||332.85||332.85|0
1643638960000|2022-01-31 14:22:40||332.9||332.9||332.9||332.85|0
1643638970000|2022-01-31 14:22:50|||||||||1
1643639030000|2022-01-31 14:23:50||332.95||332.9||332.95||332.9|0
1643639090000|2022-01-31 14:24:50|||||||||1
1643639110000|2022-01-31 14:25:10||332.95||332.95||332.95||332.95|0
1643639130000|2022-01-31 14:25:30||332.9||332.95||332.95||332.9|0
1643639140000|2022-01-31 14:25:40||332.9||332.9||332.95||332.9|0
1643639170000|2022-01-31 14:26:10||332.95||332.95||332.95||332.9|0
1643639180000|2022-01-31 14:26:20||332.9||332.9||332.95||332.9|0
1643639200000|2022-01-31 14:26:40|333|332.85|333|332.8|333|332.85|333|332.8|5
1643639220000|2022-01-31 14:27:00||332.85||332.85||332.85||332.8|0
1643639230000|2022-01-31 14:27:10||332.8||332.8||332.8||332.8|0
1643639240000|2022-01-31 14:27:20|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.75|0
1643639270000|2022-01-31 14:27:50|333|332.85|333.05|332.85|333.05|332.9|333|332.85|5
1643639280000|2022-01-31 14:28:00||332.9||332.85||332.9||332.85|0
1643639290000|2022-01-31 14:28:10||332.9||332.9||332.9||332.85|0
1643639300000|2022-01-31 14:28:20||332.85||332.85||332.9||332.85|0
1643639310000|2022-01-31 14:28:30|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1643639320000|2022-01-31 14:28:40||332.85||332.9||332.9||332.85|0
1643639330000|2022-01-31 14:28:50|333.05|332.85|333.05|332.85|333.1|332.9|333.05|332.85|0
1643639340000|2022-01-31 14:29:00|333.1|332.9|333.1|332.85|333.1|332.9|333.1|332.85|0
1643639350000|2022-01-31 14:29:10|333.05|332.9|333.05|332.85|333.1|332.9|333.05|332.85|0
1643639360000|2022-01-31 14:29:20|333.1||333.05||333.1||333.05||0
1643639370000|2022-01-31 14:29:30|333.1|332.9|333.1|332.85|333.1|332.9|333.05|332.85|0
1643639380000|2022-01-31 14:29:40|333.05|332.9|333.1|332.9|333.1|332.9|333.05|332.85|0
1643639390000|2022-01-31 14:29:50||332.85||332.9||332.9||332.85|0
1643639400000|2022-01-31 14:30:00|333.05|332.95|333.15|332.95|333.15|332.95|333.05|332.9|2
1643639410000|2022-01-31 14:30:10||332.9||332.9||332.95||332.9|2
1643639420000|2022-01-31 14:30:20|333.2|332.95|333.2|333|333.2|333|333.15|332.9|3
1643639430000|2022-01-31 14:30:30|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.95|4
1643639440000|2022-01-31 14:30:40|333.2|333|333.3|333.15|333.3|333.15|333.2|333|19
1643639450000|2022-01-31 14:30:50|333.35|333.1|333.35|333.2|333.35|333.2|333.35|333.1|9
1643639460000|2022-01-31 14:31:00|333.4|333.25|333.45|333.3|333.45|333.3|333.4|333.2|23
1643639470000|2022-01-31 14:31:10|333.55|333.35|333.5|333.3|333.55|333.35|333.4|333.25|9
1643639480000|2022-01-31 14:31:20|333.55|333.35|333.35|333.15|333.55|333.35|333.35|333.15|8
1643639490000|2022-01-31 14:31:30|333.3|333.1|333.25|333.05|333.35|333.2|333.25|333.05|5
1643639500000|2022-01-31 14:31:40|333.3|333.1|333.35|333.15|333.35|333.15|333.25|333.1|14
1643639510000|2022-01-31 14:31:50|333.4|333.1|333.35|333.15|333.4|333.2|333.35|333.1|12
1643639520000|2022-01-31 14:32:00|333.3|333.1|333.25|333.05|333.3|333.15|333.2|333.05|6
1643639530000|2022-01-31 14:32:10|333.2|333|333.1|332.9|333.2|333|333.1|332.9|5
1643639540000|2022-01-31 14:32:20|333.2|332.95|333.15|332.95|333.2|332.95|333.1|332.9|7
1643639550000|2022-01-31 14:32:30|333.1|332.85|333|332.85|333.1|332.85|333|332.8|5
1643639560000|2022-01-31 14:32:40|333.05|332.8|333.1|332.9|333.1|332.95|333.05|332.8|3
1643639570000|2022-01-31 14:32:50|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|3
1643639580000|2022-01-31 14:33:00|333.15|332.95|333.25|332.95|333.25|332.95|333.15|332.95|2
1643639590000|2022-01-31 14:33:10|333.3|333|333.25|333.05|333.3|333.15|333.25|333|4
1643639600000|2022-01-31 14:33:20|333.2|333|333.25|332.95|333.25|333|333.2|332.95|0
1643639610000|2022-01-31 14:33:30|333.2||333.2||333.2||333.2||0
1643639620000|2022-01-31 14:33:40|333.15||333.2||333.2||333.15||0
1643639630000|2022-01-31 14:33:50|333.15|332.9|333.15|332.9|333.2|332.9|333.15|332.9|33
1643639640000|2022-01-31 14:34:00|||||||||1
1643639650000|2022-01-31 14:34:10|333.2|332.85|333.15|332.9|333.2|332.9|333.15|332.85|3
1643639660000|2022-01-31 14:34:20||332.85||332.9||332.9||332.85|0
1643639670000|2022-01-31 14:34:30|333.2|332.95|333.3|332.95|333.3|332.95|333.2|332.95|2
1643639680000|2022-01-31 14:34:40|333.25||333.25||333.25||333.25||0
1643639690000|2022-01-31 14:34:50|333.3||333.35||333.35||333.3||2
1643639700000|2022-01-31 14:35:00|333.3||333.3||333.35||333.3||0
1643639710000|2022-01-31 14:35:10|333.25||333.2||333.25||333.2||0
1643639720000|2022-01-31 14:35:20||333.05||332.95||333.05||332.95|8
1643639730000|2022-01-31 14:35:30|333.3||333.3||333.3||333.25||0
1643639740000|2022-01-31 14:35:40|333.25||333.3||333.3||333.25||0
1643639750000|2022-01-31 14:35:50|333.25||333.3||333.3||333.25||0
1643639760000|2022-01-31 14:36:00|333.25|332.9|333.15|332.9|333.25|332.9|333.15|332.9|2
1643639770000|2022-01-31 14:36:10|333.1|332.85|333.15|332.85|333.15|332.9|333.1|332.85|1
1643639780000|2022-01-31 14:36:20||332.9||332.9||332.9||332.9|0
1643639790000|2022-01-31 14:36:30||332.85||332.9||332.9||332.85|0
1643639800000|2022-01-31 14:36:40||332.85||332.85||332.9||332.85|0
1643639810000|2022-01-31 14:36:50|333.1|332.9|333.05|332.8|333.1|332.9|333.05|332.8|11
1643639830000|2022-01-31 14:37:10||332.85||332.8||332.85||332.8|0
1643639840000|2022-01-31 14:37:20|333|332.85|333|332.75|333|332.85|332.95|332.75|5
1643639850000|2022-01-31 14:37:30|332.95||332.95||332.95||332.95||0
1643639860000|2022-01-31 14:37:40|332.9|332.8|332.85|332.65|332.95|332.8|332.8|332.65|16
1643639870000|2022-01-31 14:37:50|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|2
1643639880000|2022-01-31 14:38:00|332.95|332.75|333|332.75|333.05|332.75|332.95|332.75|7
1643639890000|2022-01-31 14:38:10|332.95||332.95||333||332.95||2
1643639900000|2022-01-31 14:38:20|333||333||333||333||1
1643639910000|2022-01-31 14:38:30|333.05||333||333.05||333||0
1643639920000|2022-01-31 14:38:40|332.95|332.85|333|332.75|333|332.85|332.95|332.75|3
1643639930000|2022-01-31 14:38:50|332.95|332.8|333.05|332.85|333.05|332.85|332.95|332.8|1
1643639940000|2022-01-31 14:39:00|333.1|332.95|333.25|332.95|333.25|332.95|333.1|332.95|1
1643639950000|2022-01-31 14:39:10|333.2||333.2||333.25||333.2||1
1643639960000|2022-01-31 14:39:20|333.15||333.2||333.25||333.15||1
1643639970000|2022-01-31 14:39:30|333.25|333|333.3|333.1|333.3|333.1|333.25|333|1
1643639980000|2022-01-31 14:39:40|333.35|333.15|333.4|333.2|333.4|333.25|333.35|333.15|0
1643639990000|2022-01-31 14:39:50|333.45|333.25|333.5|333.25|333.5|333.3|333.4|333.2|3
1643640000000|2022-01-31 14:40:00|333.6|333.35|333.6|333.3|333.6|333.35|333.6|333.3|0
1643640010000|2022-01-31 14:40:10|333.65|333.35|333.65|333.35|333.65|333.35|333.65|333.35|0
1643640020000|2022-01-31 14:40:20|333.6||333.65||333.65||333.6||0
1643640030000|2022-01-31 14:40:30||333.4||333.4||333.4||333.4|0
1643640050000|2022-01-31 14:40:50||333.35||333.45||333.45||333.35|0
1643640060000|2022-01-31 14:41:00|333.7|333.5|333.7|333.4|333.75|333.55|333.7|333.4|3
1643640070000|2022-01-31 14:41:10|333.65|333.45|333.65|333.45|333.65|333.45|333.65|333.4|0
1643640080000|2022-01-31 14:41:20|333.6|333.5|333.65|333.3|333.65|333.5|333.6|333.3|5
1643640090000|2022-01-31 14:41:30||333.35||333.35||333.35||333.3|0
1643640110000|2022-01-31 14:41:50|333.7||333.7||333.7||333.7||0
1643640140000|2022-01-31 14:42:20||333.3||333.35||333.35||333.3|0
1643640150000|2022-01-31 14:42:30||333.3||333.35||333.4||333.3|0
1643640160000|2022-01-31 14:42:40|333.65|333.4|333.65|333.35|333.65|333.4|333.65|333.35|0
1643640170000|2022-01-31 14:42:50|333.7|333.4|333.7|333.35|333.7|333.4|333.65|333.35|0
1643640180000|2022-01-31 14:43:00||333.4||333.4||333.4||333.35|0
1643640190000|2022-01-31 14:43:10||333.35||333.35||333.35||333.35|0
1643640200000|2022-01-31 14:43:20||333.4||333.4||333.4||333.35|0
1643640210000|2022-01-31 14:43:30||333.35||333.35||333.4||333.35|0
1643640220000|2022-01-31 14:43:40||333.4||333.4||333.4||333.35|0
1643640230000|2022-01-31 14:43:50|333.65|333.35|333.7|333.35|333.7|333.4|333.65|333.35|0
1643640240000|2022-01-31 14:44:00|333.65|333.4|333.7|333.35|333.7|333.4|333.65|333.3|2
1643640250000|2022-01-31 14:44:10|333.65|333.3|333.55|333.3|333.7|333.3|333.55|333.3|0
1643640260000|2022-01-31 14:44:20|333.7|333.4|333.9|333.7|333.95|333.75|333.7|333.4|38
1643640270000|2022-01-31 14:44:30|333.85|333.65|333.8|333.55|333.85|333.65|333.8|333.55|4
1643640280000|2022-01-31 14:44:40||333.65||333.5||333.65||333.5|1
1643640290000|2022-01-31 14:44:50||333.55||333.55||333.55||333.55|0
1643640300000|2022-01-31 14:45:00|333.75|333.6|333.85|333.6|333.9|333.6|333.75|333.6|5
1643640310000|2022-01-31 14:45:10|333.9|333.5|333.8|333.6|333.9|333.6|333.7|333.45|2
1643640320000|2022-01-31 14:45:20|333.85|333.65|333.9|333.6|333.9|333.65|333.8|333.55|2
1643640330000|2022-01-31 14:45:30||333.65||333.6||333.65||333.6|0
1643640340000|2022-01-31 14:45:40|333.85||333.9||333.9||333.85||0
1643640350000|2022-01-31 14:45:50|333.85||333.9||333.9||333.85||0
1643640360000|2022-01-31 14:46:00|333.85||333.9||333.9||333.8||1
1643640370000|2022-01-31 14:46:10|333.85||333.85||333.9||333.85||0
1643640380000|2022-01-31 14:46:20|333.9|333.7|333.9|333.6|333.9|333.7|333.9|333.6|2
1643640390000|2022-01-31 14:46:30|333.85||333.9||333.9||333.85||0
1643640400000|2022-01-31 14:46:40|333.85||333.85||333.9||333.85||0
1643640410000|2022-01-31 14:46:50|333.9||333.9||333.9||333.85||0
1643640420000|2022-01-31 14:47:00|333.95|333.75|334|333.75|334|333.75|333.95|333.75|4
1643640430000|2022-01-31 14:47:10||333.8||333.8||333.8||333.75|0
1643640440000|2022-01-31 14:47:20||333.75||333.7||333.75||333.65|4
1643640450000|2022-01-31 14:47:30||333.75||333.75||333.8||333.75|0
1643640460000|2022-01-31 14:47:40|333.95|333.7|333.85|333.65|333.95|333.7|333.85|333.65|0
1643640470000|2022-01-31 14:47:50|333.9|333.6|333.9|333.6|333.9|333.6|333.8|333.6|0
1643640480000|2022-01-31 14:48:00|333.85||333.85||333.9||333.85||0
1643640490000|2022-01-31 14:48:10|333.8|333.55|333.8|333.55|333.8|333.55|333.8|333.55|0
1643640500000|2022-01-31 14:48:20||333.65||333.55||333.65||333.55|6
1643640510000|2022-01-31 14:48:30|333.75|333.5|333.7|333.5|333.75|333.5|333.65|333.45|1
1643640520000|2022-01-31 14:48:40|333.75|333.55|333.75|333.6|333.85|333.7|333.75|333.55|8
1643640530000|2022-01-31 14:48:50|333.8|333.55|333.8|333.6|333.8|333.6|333.8|333.55|7
1643640540000|2022-01-31 14:49:00|333.85|333.65|333.8|333.6|333.85|333.7|333.8|333.6|17
1643640550000|2022-01-31 14:49:10||333.55||333.6||333.6||333.55|1
1643640560000|2022-01-31 14:49:20||333.65||333.55||333.65||333.55|13
1643640570000|2022-01-31 14:49:30||333.6||333.55||333.6||333.55|0
1643640580000|2022-01-31 14:49:40||333.5||333.5||333.55||333.5|3
1643640590000|2022-01-31 14:49:50||333.55||333.5||333.55||333.5|0
1643640600000|2022-01-31 14:50:00||333.55||333.5||333.55||333.5|0
1643640610000|2022-01-31 14:50:10|333.75|333.45|333.55|333.4|333.75|333.45|333.55|333.35|0
1643640620000|2022-01-31 14:50:20|333.6|333.45|333.65|333.45|333.7|333.5|333.6|333.45|6
1643640630000|2022-01-31 14:50:30||333.4||333.45||333.5||333.4|6
1643640640000|2022-01-31 14:50:40|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|2
1643640650000|2022-01-31 14:50:50|333.65|333.45|333.6|333.4|333.7|333.5|333.6|333.4|1
1643640660000|2022-01-31 14:51:00|333.65|333.45|333.75|333.5|333.75|333.55|333.65|333.45|1
1643640670000|2022-01-31 14:51:10|333.7|333.55|333.65|333.45|333.7|333.55|333.65|333.45|2
1643640680000|2022-01-31 14:51:20|333.6||333.7||333.7||333.6||2
1643640690000|2022-01-31 14:51:30|333.65|333.5|333.7|333.5|333.7|333.5|333.65|333.45|0
1643640700000|2022-01-31 14:51:40|333.65|333.55|333.7|333.5|333.7|333.55|333.65|333.45|4
1643640710000|2022-01-31 14:51:50|333.75||333.7||333.75||333.7||0
1643640720000|2022-01-31 14:52:00|333.75|333.55|333.85|333.6|333.85|333.6|333.75|333.55|5
1643640730000|2022-01-31 14:52:10|333.9||333.9||333.9||333.9||5
1643640740000|2022-01-31 14:52:20|333.85|333.65|333.9|333.7|333.9|333.7|333.85|333.65|4
1643640750000|2022-01-31 14:52:30|333.95|333.75|334.05|333.85|334.1|333.85|333.95|333.75|12
1643640770000|2022-01-31 14:52:50|334.3|333.9|334.3|334|334.35|334|334.3|333.9|44
1643640780000|2022-01-31 14:53:00|334.4||334.4||334.4||334.4||18
1643640790000|2022-01-31 14:53:10|334.35|334.05|334.35|334.2|334.35|334.2|334.35|334.05|3
1643640800000|2022-01-31 14:53:20|334.4|334.25|334.4|334.2|334.4|334.25|334.4|334.2|4
1643640810000|2022-01-31 14:53:30||334.15||334.2||334.2||334.15|0
1643640820000|2022-01-31 14:53:40||334.15||334.2||334.2||334.15|0
1643640830000|2022-01-31 14:53:50||334.15||334.15||334.2||334.15|0
1643640840000|2022-01-31 14:54:00||334.2||334.15||334.2||334.15|0
1643640850000|2022-01-31 14:54:10||334.1||334.1||334.1||334.1|2
1643640860000|2022-01-31 14:54:20||334.05||334.15||334.15||334.05|0
1643640870000|2022-01-31 14:54:30||334.05||334.1||334.1||334.05|1
1643640880000|2022-01-31 14:54:40||334.15||334.15||334.15||334.1|0
1643640890000|2022-01-31 14:54:50||334.1||334.15||334.15||334.1|1
1643640900000|2022-01-31 14:55:00||334.1||334.1||334.15||334.1|0
1643640910000|2022-01-31 14:55:10||334.15||334.15||334.2||334.15|0
1643640920000|2022-01-31 14:55:20||334.1||334.1||334.15||334.1|0
1643640930000|2022-01-31 14:55:30||334.15||334.2||334.2||334.1|2
1643640940000|2022-01-31 14:55:40||334.25||334.25||334.25||334.25|9
1643640950000|2022-01-31 14:55:50|||||||||3
1643640960000|2022-01-31 14:56:00|334.45|334.2|334.4|334.25|334.45|334.3|334.4|334.2|17
1643640970000|2022-01-31 14:56:10|334.45|334.2|334.4|334.2|334.45|334.2|334.4|334.2|13
1643640980000|2022-01-31 14:56:20||334.25||334.25||334.25||334.2|3
1643641000000|2022-01-31 14:56:40|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|18
1643641010000|2022-01-31 14:56:50|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|17
1643641020000|2022-01-31 14:57:00|334.45|334.25|334.4|334.2|334.45|334.3|334.4|334.2|13
1643641030000|2022-01-31 14:57:10||334.15||334.2||334.2||334.15|12
1643641040000|2022-01-31 14:57:20|334.45|334.25|334.4|334.2|334.45|334.25|334.4|334.2|38
1643641050000|2022-01-31 14:57:30||334.15||334.15||334.2||334.15|5
1643641060000|2022-01-31 14:57:40||334.2||334.15||334.2||334.15|3
1643641070000|2022-01-31 14:57:50||334.2||334.2||334.2||334.2|0
1643641080000|2022-01-31 14:58:00|334.45|334.25|334.45|334.3|334.45|334.3|334.45|334.25|14
1643641090000|2022-01-31 14:58:10|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|9
1643641100000|2022-01-31 14:58:20|334.55|334.4|334.55|334.4|334.6|334.45|334.55|334.4|16
1643641110000|2022-01-31 14:58:30|334.6|334.45|334.55|334.4|334.6|334.45|334.55|334.35|9
1643641120000|2022-01-31 14:58:40|334.6|334.45|334.65|334.45|334.65|334.45|334.6|334.4|8
1643641130000|2022-01-31 14:58:50|334.6|334.5|334.65|334.45|334.65|334.5|334.6|334.45|0
1643641140000|2022-01-31 14:59:00|334.6|334.5|334.7|334.5|334.7|334.55|334.6|334.5|3
1643641150000|2022-01-31 14:59:10|334.65|334.55|334.7|334.5|334.7|334.55|334.65|334.5|0
1643641160000|2022-01-31 14:59:20|334.65|334.55|334.7|334.5|334.7|334.55|334.65|334.5|0
1643641170000|2022-01-31 14:59:30|334.75|334.55|334.75|334.6|334.8|334.6|334.75|334.55|4
1643641180000|2022-01-31 14:59:40|334.8|334.55|334.75|334.6|334.8|334.6|334.7|334.55|4
1643641190000|2022-01-31 14:59:50|334.8|334.65|334.8|334.6|334.85|334.65|334.8|334.6|0
1643641200000|2022-01-31 15:00:00|334.75|334.65|334.7|334.55|334.75|334.65|334.7|334.5|3
1643641210000|2022-01-31 15:00:10|334.75|334.6|334.75|334.6|334.75|334.6|334.7|334.5|0
1643641220000|2022-01-31 15:00:20|334.8|334.55|334.8|334.6|334.8|334.65|334.8|334.55|7
1643641230000|2022-01-31 15:00:30|||||||||2
1643641240000|2022-01-31 15:00:40|334.85|334.65|334.85|334.65|334.85|334.65|334.8|334.65|5
1643641250000|2022-01-31 15:00:50|334.8|334.7|334.85|334.65|334.85|334.7|334.8|334.65|2
1643641260000|2022-01-31 15:01:00|334.8|334.6|334.8|334.6|334.8|334.65|334.75|334.55|0
1643641270000|2022-01-31 15:01:10|334.75||334.8||334.8||334.75||3
1643641280000|2022-01-31 15:01:20|334.75|334.65|334.75|334.55|334.8|334.65|334.7|334.55|0
1643641290000|2022-01-31 15:01:30|334.7|334.6|334.75|334.6|334.75|334.6|334.7|334.6|0
1643641300000|2022-01-31 15:01:40|334.7|334.55|334.7|334.5|334.7|334.55|334.7|334.5|8
1643641310000|2022-01-31 15:01:50|334.65||334.65||334.7||334.65||1
1643641320000|2022-01-31 15:02:00|334.7|334.55|334.75|334.55|334.75|334.6|334.65|334.5|11
1643641330000|2022-01-31 15:02:10|334.8|334.6|334.8|334.6|334.8|334.65|334.8|334.55|2
1643641340000|2022-01-31 15:02:20|334.75|334.55|334.75|334.55|334.75|334.6|334.7|334.55|4
1643641350000|2022-01-31 15:02:30|334.8|334.6|334.75|334.6|334.8|334.6|334.75|334.6|3
1643641360000|2022-01-31 15:02:40|334.8|334.65|334.8|334.6|334.8|334.65|334.75|334.55|2
1643641370000|2022-01-31 15:02:50|334.75|334.65|334.8|334.6|334.8|334.65|334.75|334.6|0
1643641380000|2022-01-31 15:03:00||334.65||334.6||334.65||334.6|0
1643641390000|2022-01-31 15:03:10|334.75|334.65|334.8|334.65|334.8|334.65|334.75|334.6|0
1643641400000|2022-01-31 15:03:20|334.85|334.7|334.75|334.6|334.85|334.7|334.75|334.6|7
1643641410000|2022-01-31 15:03:30|334.8|334.65|334.75|334.6|334.8|334.65|334.75|334.55|4
1643641420000|2022-01-31 15:03:40|334.8|334.65|334.8|334.65|334.85|334.65|334.8|334.65|1
1643641430000|2022-01-31 15:03:50|334.75|334.6|334.75|334.6|334.75|334.65|334.75|334.6|1
1643641440000|2022-01-31 15:04:00|334.8|334.65|334.9|334.75|334.9|334.75|334.8|334.65|21
1643641450000|2022-01-31 15:04:10|334.95|334.8|334.95|334.75|335|334.85|334.95|334.75|11
1643641460000|2022-01-31 15:04:20||334.8||334.75||334.8||334.75|1
1643641470000|2022-01-31 15:04:30|335.05|334.85|335.15|335|335.15|335|335|334.85|40
1643641480000|2022-01-31 15:04:40|335.2|335.05|335.2|334.95|335.2|335.05|335.15|334.95|3
1643641490000|2022-01-31 15:04:50|335.15||335.15||335.2||335.15||0
1643641500000|2022-01-31 15:05:00|335.1|334.9|334.9|334.7|335.1|334.9|334.9|334.7|16
1643641510000|2022-01-31 15:05:10|334.85|334.75|334.95|334.8|334.95|334.8|334.85|334.7|12
1643641520000|2022-01-31 15:05:20|335|334.85|335|334.8|335.05|334.9|335|334.8|7
1643641540000|2022-01-31 15:05:40||334.85||334.8||334.85||334.8|0
1643641550000|2022-01-31 15:05:50|335.05|334.85|335.05|334.8|335.05|334.85|335.05|334.8|1
1643641560000|2022-01-31 15:06:00|335.1|334.85|335.1|334.9|335.1|334.9|335.05|334.85|0
1643641570000|2022-01-31 15:06:10|335.05|334.95|335.2|335|335.2|335|335.05|334.9|3
1643641580000|2022-01-31 15:06:20|335.15|335.05|335.2|335.05|335.25|335.05|335.15|335.05|16
1643641590000|2022-01-31 15:06:30|335.25|335.1|335.2|335|335.25|335.1|335.2|335|2
1643641600000|2022-01-31 15:06:40|335.15|334.95|335.1|334.9|335.15|334.95|335.1|334.9|0
1643641610000|2022-01-31 15:06:50|335.15|334.95|335.15|334.95|335.15|334.95|335.1|334.9|0
1643641620000|2022-01-31 15:07:00|335.2|335|335.2|335|335.2|335.05|335.15|334.95|1
1643641630000|2022-01-31 15:07:10|335.25|335.05|335.25|335.05|335.25|335.05|335.25|335.05|2
1643641660000|2022-01-31 15:07:40|335.2||335.2||335.25||335.2||6
1643641670000|2022-01-31 15:07:50|335.25|335.1|335.25|335.05|335.25|335.1|335.25|335.05|1
1643641680000|2022-01-31 15:08:00|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|4
1643641690000|2022-01-31 15:08:10||335.15||335.15||335.15||335.15|0
1643641700000|2022-01-31 15:08:20|335.35|335.2|335.35|335.15|335.35|335.2|335.3|335.15|3
1643641710000|2022-01-31 15:08:30||335.2||335.2||335.2||335.2|0
1643641720000|2022-01-31 15:08:40|335.4|335.25|335.35|335.15|335.4|335.25|335.3|335.15|9
1643641730000|2022-01-31 15:08:50|335.3|335.2|335.4|335.25|335.4|335.25|335.3|335.2|0
1643641740000|2022-01-31 15:09:00|335.45|335.3|335.5|335.3|335.5|335.3|335.45|335.3|9
1643641750000|2022-01-31 15:09:10|335.55|335.35|335.5|335.35|335.55|335.4|335.5|335.3|7
1643641760000|2022-01-31 15:09:20|335.55|335.4|335.55|335.35|335.6|335.45|335.55|335.3|12
1643641770000|2022-01-31 15:09:30||335.4||335.35||335.4||335.35|2
1643641780000|2022-01-31 15:09:40||335.4||335.35||335.4||335.35|0
1643641790000|2022-01-31 15:09:50||335.4||335.4||335.4||335.35|0
1643641800000|2022-01-31 15:10:00|335.6||335.6||335.6||335.6||6
1643641820000|2022-01-31 15:10:20||335.45||335.35||335.45||335.35|2
1643641830000|2022-01-31 15:10:30||335.4||335.35||335.4||335.35|0
1643641850000|2022-01-31 15:10:50||335.3||335.3||335.3||335.25|3
1643641860000|2022-01-31 15:11:00||335.25||335.3||335.3||335.25|0
1643641870000|2022-01-31 15:11:10||335.25||335.3||335.3||335.25|0
1643641880000|2022-01-31 15:11:20||335.25||335.3||335.3||335.25|1
1643641890000|2022-01-31 15:11:30||335.35||335.35||335.35||335.35|0
1643641910000|2022-01-31 15:11:50|335.45|335.3|335.4|335.25|335.45|335.3|335.4|335.25|7
1643641920000|2022-01-31 15:12:00|335.45|335.3|335.45|335.25|335.5|335.3|335.45|335.25|3
1643641940000|2022-01-31 15:12:20|335.4|335.2|335.4|335.2|335.4|335.25|335.4|335.2|2
1643641960000|2022-01-31 15:12:40|335.45|335.25|335.45|335.25|335.45|335.25|335.45|335.25|3
1643641970000|2022-01-31 15:12:50||335.3||335.3||335.3||335.3|7
1643641980000|2022-01-31 15:13:00|335.5|335.35|335.5|335.35|335.55|335.35|335.5|335.35|7
1643641990000|2022-01-31 15:13:10|335.55|335.3|335.5|335.3|335.55|335.35|335.5|335.3|2
1643642000000|2022-01-31 15:13:20|335.55|335.25|335.45|335.3|335.55|335.3|335.45|335.25|0
1643642010000|2022-01-31 15:13:30|335.5|335.25|335.45|335.25|335.5|335.25|335.4|335.25|0
1643642020000|2022-01-31 15:13:40||335.3||335.25||335.3||335.25|1
1643642030000|2022-01-31 15:13:50|335.4|335.2|335.35|335.15|335.4|335.2|335.35|335.15|2
1643642040000|2022-01-31 15:14:00|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|0
1643642050000|2022-01-31 15:14:10|335.35|335.15|335.35|335.2|335.35|335.2|335.35|335.15|0
1643642060000|2022-01-31 15:14:20|335.4|335.15|335.4|335.25|335.4|335.25|335.4|335.15|1
1643642080000|2022-01-31 15:14:40|||||||||1
1643642090000|2022-01-31 15:14:50||335.2||335.2||335.25||335.2|1
1643642100000|2022-01-31 15:15:00|335.35|335.25|335.4|335.2|335.4|335.25|335.35|335.2|0
1643642110000|2022-01-31 15:15:10|335.3|335.25|335.3|335.15|335.3|335.25|335.3|335.15|11
1643642120000|2022-01-31 15:15:20|335.35|335.1|335.3|335.1|335.4|335.1|335.3|335.1|2
1643642130000|2022-01-31 15:15:30||335.15||335.1||335.15||335.1|2
1643642140000|2022-01-31 15:15:40|335.25|335.05|335.2|335.05|335.3|335.05|335.2|335.05|0
1643642150000|2022-01-31 15:15:50|335.25|335.1|335.25|335.05|335.25|335.1|335.25|335.05|0
1643642160000|2022-01-31 15:16:00|335.2||335.2||335.25||335.2||0
1643642170000|2022-01-31 15:16:10|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.05|2
1643642180000|2022-01-31 15:16:20|335.2|335.05|335.25|335.05|335.25|335.05|335.2|335.05|1
1643642190000|2022-01-31 15:16:30|335.2|335.1|335.25|335.1|335.25|335.1|335.2|335.1|0
1643642210000|2022-01-31 15:16:50|335.2|335.05|335.2|335.05|335.25|335.05|335.2|335.05|12
1643642220000|2022-01-31 15:17:00|335.25|335.1|335.25|335.05|335.25|335.1|335.2|335.05|3
1643642230000|2022-01-31 15:17:10|335.2|335.1|335.25|335.05|335.25|335.1|335.2|335.05|3
1643642240000|2022-01-31 15:17:20|335.2|335.1|335.2|335.05|335.25|335.1|335.2|335.05|0
1643642250000|2022-01-31 15:17:30|335.25||335.25||335.25||335.2||0
1643642260000|2022-01-31 15:17:40|335.2||335.25||335.25||335.2||0
1643642270000|2022-01-31 15:17:50|335.2||335.25||335.25||335.2||0
1643642280000|2022-01-31 15:18:00|335.2|335.1|335.25|335.05|335.25|335.1|335.2|335.05|0
1643642290000|2022-01-31 15:18:10|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|7
1643642300000|2022-01-31 15:18:20|335.35|335.15|335.35|335.15|335.35|335.15|335.3|335.1|3
1643642310000|2022-01-31 15:18:30|335.4|335.2|335.4|335.2|335.4|335.25|335.35|335.2|2
1643642320000|2022-01-31 15:18:40|335.35||335.35||335.4||335.35||0
1643642330000|2022-01-31 15:18:50|335.3|335.15|335.3|335.15|335.35|335.15|335.3|335.15|1
1643642340000|2022-01-31 15:19:00|335.35|335.1|335.15|334.95|335.35|335.1|335.15|334.95|6
1643642350000|2022-01-31 15:19:10|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|4
1643642360000|2022-01-31 15:19:20|335.3|335.15|335.25|335.05|335.3|335.15|335.2|335.05|3
1643642370000|2022-01-31 15:19:30|335.2|335.1|335.25|335.05|335.25|335.1|335.2|335.05|0
1643642380000|2022-01-31 15:19:40|335.3|335.1|335.3|335.1|335.3|335.1|335.25|335.1|5
1643642390000|2022-01-31 15:19:50|335.25|335.05|335.25|335.05|335.3|335.1|335.2|335.05|3
1643642400000|2022-01-31 15:20:00|335.2|335.1|335.2|335.05|335.2|335.1|335.2|335.05|0
1643642410000|2022-01-31 15:20:10|335.25|335.1|335.3|335.1|335.3|335.1|335.25|335.1|2
1643642420000|2022-01-31 15:20:20||335.15||335.15||335.15||335.1|0
1643642430000|2022-01-31 15:20:30|335.25|335.1|335.3|335.15|335.3|335.15|335.25|335.1|0
1643642440000|2022-01-31 15:20:40|335.25|335.1|335.3|335.1|335.3|335.15|335.25|335.1|0
1643642450000|2022-01-31 15:20:50|335.25|335.15|335.25|335.05|335.3|335.15|335.25|335.05|0
1643642460000|2022-01-31 15:21:00|335.3|335.1|335.35|335.15|335.35|335.15|335.25|335.05|1
1643642470000|2022-01-31 15:21:10|335.3|335.2|335.25|335.1|335.35|335.2|335.25|335.1|2
1643642480000|2022-01-31 15:21:20|335.3|335.05|335.3|335.1|335.3|335.15|335.3|335.05|2
1643642490000|2022-01-31 15:21:30|335.35|335.15|335.35|335.15|335.35|335.15|335.3|335.1|0
1643642500000|2022-01-31 15:21:40|335.3|335.1|335.25|335.1|335.35|335.15|335.25|335.1|3
1643642510000|2022-01-31 15:21:50|||||||||6
1643642520000|2022-01-31 15:22:00|335.3|335.15|335.25|335.1|335.35|335.15|335.25|335.1|3
1643642530000|2022-01-31 15:22:10|335.3|335.05|335.25|335.1|335.3|335.1|335.25|335.05|1
1643642540000|2022-01-31 15:22:20|335.3|335.05|335.25|335.05|335.3|335.1|335.2|335.05|4
1643642550000|2022-01-31 15:22:30|335.3|335.1|335.3|335.15|335.3|335.15|335.3|335.1|10
1643642560000|2022-01-31 15:22:40||335.1||335.1||335.1||335.1|6
1643642570000|2022-01-31 15:22:50|335.25|335.15|335.3|335.15|335.3|335.15|335.25|335.1|12
1643642580000|2022-01-31 15:23:00|||||||||2
1643642590000|2022-01-31 15:23:10|335.35||335.3||335.35||335.3||2
1643642600000|2022-01-31 15:23:20|335.25|335.1|335.25|335.1|335.3|335.1|335.25|335.1|11
1643642610000|2022-01-31 15:23:30|335.3||335.25||335.3||335.25||0
1643642620000|2022-01-31 15:23:40|335.3|335.05|335.25|335.05|335.3|335.1|335.2|335.05|9
1643642630000|2022-01-31 15:23:50|335.2|335.1|335.2|335.05|335.2|335.1|335.2|335.05|0
1643642640000|2022-01-31 15:24:00|335.25|335|335.2|335|335.25|335.05|335.15|335|15
1643642650000|2022-01-31 15:24:10|335.15|335.05|335.2|335|335.2|335.05|335.15|335|1
1643642660000|2022-01-31 15:24:20|335.15|335.05|335.2|335|335.2|335.05|335.15|335|1
1643642670000|2022-01-31 15:24:30||335.05||335.05||335.05||335|0
1643642680000|2022-01-31 15:24:40|335.25|335|335.25|335.1|335.3|335.1|335.25|335|6
1643642690000|2022-01-31 15:24:50|335.3|335.15|335.25|335.1|335.3|335.15|335.25|335.1|1
1643642700000|2022-01-31 15:25:00|335.3|335.15|335.25|335.1|335.3|335.15|335.25|335.1|0
1643642710000|2022-01-31 15:25:10|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|5
1643642720000|2022-01-31 15:25:20|335.25|335|335.15|335|335.25|335.05|335.15|335|5
1643642730000|2022-01-31 15:25:30|335.2|335.05|335.2|335|335.2|335.05|335.15|335|0
1643642740000|2022-01-31 15:25:40|335.15|335.05|335.15|335|335.2|335.05|335.15|335|1
1643642750000|2022-01-31 15:25:50|335.2|335.05|335.2|335|335.2|335.05|335.15|335|0
1643642760000|2022-01-31 15:26:00|335.15|334.95|335.15|334.95|335.2|335|335.1|334.95|1
1643642770000|2022-01-31 15:26:10|335.1|335|335.15|334.95|335.15|335|335.1|334.95|0
1643642780000|2022-01-31 15:26:20||335||335||335||334.95|0
1643642790000|2022-01-31 15:26:30|335.1|334.95|335.05|334.9|335.1|334.95|335.05|334.9|8
1643642800000|2022-01-31 15:26:40|335.1|334.85|335.1|334.95|335.1|334.95|335.1|334.85|4
1643642810000|2022-01-31 15:26:50|335.15|335|335.15|334.95|335.15|335|335.1|334.95|4
1643642820000|2022-01-31 15:27:00|335.2|335|335.3|335.15|335.3|335.15|335.15|334.95|30
1643642850000|2022-01-31 15:27:30|335.25|335.1|335.25|335.05|335.25|335.1|335.2|335.05|1
1643642860000|2022-01-31 15:27:40|335.2|335.1|335.25|335.05|335.25|335.1|335.2|335.05|0
1643642870000|2022-01-31 15:27:50||335.1||335.1||335.1||335.05|0
1643642880000|2022-01-31 15:28:00|335.2|335.05|335.2|335.05|335.2|335.1|335.2|335.05|2
1643642890000|2022-01-31 15:28:10|335.15|335|335.15|334.95|335.2|335.05|335.15|334.95|0
1643642900000|2022-01-31 15:28:20|335.2|335|335.2|335|335.2|335.05|335.2|335|0
1643642910000|2022-01-31 15:28:30|335.15|335.05|335.15|335|335.15|335.05|335.15|334.95|0
1643642920000|2022-01-31 15:28:40|335.1|334.95|335.1|334.95|335.1|335|335.1|334.95|0
1643642930000|2022-01-31 15:28:50|335.15|335|335.15|335|335.15|335|335.1|334.95|0
1643642940000|2022-01-31 15:29:00|335.2|335.05|335.2|335|335.2|335.05|335.2|335|1
1643642950000|2022-01-31 15:29:10|335.15|335.05|335.15|335|335.2|335.05|335.15|335|0
1643642960000|2022-01-31 15:29:20|335.2|335.05|335.2|335|335.2|335.05|335.2|335|0
1643642970000|2022-01-31 15:29:30|335.15|334.95|335.1|334.95|335.15|334.95|335.1|334.95|2
1643642980000|2022-01-31 15:29:40|335.15|335|335.15|334.95|335.15|335|335.1|334.95|1
1643642990000|2022-01-31 15:29:50|335.1||335.15||335.15||335.1||0
1643643000000|2022-01-31 15:30:00|335.1|335|335.2|335|335.2|335|335.1|334.95|0
1643643010000|2022-01-31 15:30:10|335.15||335.2||335.2||335.15||0
1643643020000|2022-01-31 15:30:20|335.25|335.05|335.25|335.05|335.25|335.1|335.25|335.05|0
1643643030000|2022-01-31 15:30:30||335.1||335.05||335.1||335.05|0
1643643040000|2022-01-31 15:30:40|335.2|335|335.15|335|335.2|335.05|335.15|335|0
1643643050000|2022-01-31 15:30:50|335.1|334.95|335.05|334.9|335.15|335|335.05|334.9|0
1643643060000|2022-01-31 15:31:00|335.1|334.85|335.05|334.9|335.1|334.9|335|334.85|0
1643643070000|2022-01-31 15:31:10|335.1|334.85|335.05|334.9|335.1|334.9|335.05|334.85|0
1643643080000|2022-01-31 15:31:20||334.85||334.9||334.9||334.85|0
1643643090000|2022-01-31 15:31:30||334.85||334.9||334.9||334.85|0
1643643100000|2022-01-31 15:31:40|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|0
1643643110000|2022-01-31 15:31:50|335.15|335|335.15|335|335.15|335|335.15|334.95|2
1643643120000|2022-01-31 15:32:00||334.95||335||335||334.95|0
1643643130000|2022-01-31 15:32:10|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.9|3
1643643140000|2022-01-31 15:32:20|335.05|334.9|335.1|334.9|335.1|334.95|335.05|334.9|0
1643643150000|2022-01-31 15:32:30||334.95||334.9||334.95||334.9|0
1643643160000|2022-01-31 15:32:40||334.95||334.9||334.95||334.9|2
1643643170000|2022-01-31 15:32:50||334.95||334.95||334.95||334.9|0
1643643180000|2022-01-31 15:33:00||334.9||334.95||334.95||334.9|0
1643643190000|2022-01-31 15:33:10||334.9||334.95||334.95||334.9|0
1643643210000|2022-01-31 15:33:30|335.15|335|335.2|335|335.2|335.05|335.15|335|1
1643643220000|2022-01-31 15:33:40|335.25|335.05|335.2|335|335.25|335.1|335.2|335|2
1643643230000|2022-01-31 15:33:50|335.15||335.15||335.15||335.15||0
1643643250000|2022-01-31 15:34:10|335.2||335.2||335.2||335.2||3
1643643260000|2022-01-31 15:34:20|335.15|335.05|335.15|335|335.15|335.05|335.15|334.95|1
1643643270000|2022-01-31 15:34:30||334.95||335||335||334.95|0
1643643280000|2022-01-31 15:34:40|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.9|0
1643643290000|2022-01-31 15:34:50|335.15|335|335.2|335|335.2|335|335.15|335|1
1643643300000|2022-01-31 15:35:00|335.15|334.95|335.2|335|335.2|335|335.15|334.95|0
1643643310000|2022-01-31 15:35:10|335.15|335.05|335.15|335|335.15|335.05|335.15|335|0
1643643320000|2022-01-31 15:35:20|335.2|335.05|335.25|335.05|335.25|335.05|335.15|335.05|2
1643643330000|2022-01-31 15:35:30||335.1||335.1||335.1||335.05|2
1643643340000|2022-01-31 15:35:40|335.3|335.05|335.25|335.05|335.3|335.1|335.25|335.05|0
1643643350000|2022-01-31 15:35:50|335.3|335.1|335.3|335.1|335.3|335.15|335.3|335.05|2
1643643360000|2022-01-31 15:36:00||335.15||335.15||335.15||335.15|0
1643643370000|2022-01-31 15:36:10|335.25|335.1|335.2|335.05|335.25|335.1|335.2|335.05|1
1643643380000|2022-01-31 15:36:20|335.25||335.2||335.25||335.2||0
1643643390000|2022-01-31 15:36:30||335||335||335.05||335|0
1643643400000|2022-01-31 15:36:40||335.05||335||335.05||335|0
1643643410000|2022-01-31 15:36:50|335.15|334.95|335.15|335|335.15|335|335.15|334.95|0
1643643420000|2022-01-31 15:37:00|335.2|334.95|335.15|334.95|335.2|334.95|335.15|334.95|4
1643643430000|2022-01-31 15:37:10|335.1|334.9|335.1|334.9|335.15|334.95|335.05|334.9|1
1643643440000|2022-01-31 15:37:20|335.15|334.95|335.15|335|335.2|335|335.15|334.9|0
1643643450000|2022-01-31 15:37:30|335.2|334.95|335.1|334.9|335.2|334.95|335.05|334.9|1
1643643460000|2022-01-31 15:37:40||334.95||334.95||334.95||334.9|0
1643643470000|2022-01-31 15:37:50|335.15|334.9|335.1|334.95|335.15|334.95|335.1|334.9|0
1643643480000|2022-01-31 15:38:00|335.15|334.9|335.15|334.95|335.15|334.95|335.1|334.9|0
1643643490000|2022-01-31 15:38:10|335.1|334.9|335.15|334.95|335.15|334.95|335.1|334.9|0
1643643500000|2022-01-31 15:38:20|335.1|334.9|335.1|334.9|335.15|334.95|335.1|334.9|1
1643643510000|2022-01-31 15:38:30|335.15|334.95|335.15|334.95|335.15|334.95|335.1|334.9|0
1643643520000|2022-01-31 15:38:40||335||334.95||335||334.95|0
1643643530000|2022-01-31 15:38:50|335.1||335.15||335.15||335.1||1
1643643540000|2022-01-31 15:39:00|335.1|335|335.1|334.95|335.15|335|335.1|334.95|2
1643643550000|2022-01-31 15:39:10|335.15|334.9|335.15|334.95|335.15|334.95|335.15|334.9|0
1643643560000|2022-01-31 15:39:20|335.1|334.9|335.05|334.9|335.15|334.95|335.05|334.9|0
1643643570000|2022-01-31 15:39:30|335.1|334.95|335.1|334.9|335.1|334.95|335.1|334.9|0
1643643580000|2022-01-31 15:39:40|335.15|334.95|335.15|334.9|335.15|334.95|335.15|334.9|0
1643643590000|2022-01-31 15:39:50|335.1|334.95|335.15|334.9|335.15|334.95|335.1|334.9|0
1643643600000|2022-01-31 15:40:00|335.1|334.95|335.05|334.85|335.15|334.95|335|334.85|0
1643643610000|2022-01-31 15:40:10||334.9||334.85||334.9||334.85|0
1643643620000|2022-01-31 15:40:20|335|334.8|335.05|334.8|335.05|334.8|335|334.8|0
1643643630000|2022-01-31 15:40:30|335||335.05||335.05||335||0
1643643640000|2022-01-31 15:40:40|335|334.85|334.95|334.75|335|334.85|334.95|334.75|6
1643643650000|2022-01-31 15:40:50|334.9||334.95||334.95||334.9||1
1643643670000|2022-01-31 15:41:10||334.8||334.75||334.8||334.75|0
1643643680000|2022-01-31 15:41:20|334.9||334.95||334.95||334.9||0
1643643690000|2022-01-31 15:41:30||334.8||334.75||334.8||334.75|0
1643643700000|2022-01-31 15:41:40|334.9||334.95||334.95||334.9||0
1643643710000|2022-01-31 15:41:50|334.9|334.7|334.85|334.7|334.95|334.7|334.85|334.7|0
1643643720000|2022-01-31 15:42:00|334.9|334.75|334.85|334.7|334.9|334.75|334.85|334.7|0
1643643730000|2022-01-31 15:42:10|334.9|334.65|334.85|334.65|334.9|334.65|334.8|334.65|4
1643643740000|2022-01-31 15:42:20|334.8|334.6|334.8|334.6|334.85|334.6|334.8|334.6|1
1643643750000|2022-01-31 15:42:30|334.85||334.8||334.85||334.8||0
1643643760000|2022-01-31 15:42:40|334.75|334.55|334.75|334.55|334.75|334.55|334.7|334.55|9
1643643770000|2022-01-31 15:42:50|334.7|334.6|334.75|334.55|334.75|334.6|334.7|334.55|0
1643643780000|2022-01-31 15:43:00|334.7|334.5|334.7|334.55|334.75|334.55|334.7|334.5|5
1643643790000|2022-01-31 15:43:10|334.75||334.75||334.75||334.7||0
1643643800000|2022-01-31 15:43:20|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|2
1643643810000|2022-01-31 15:43:30|334.85|334.65|334.85|334.65|334.85|334.7|334.85|334.65|1
1643643820000|2022-01-31 15:43:40|334.9|334.7|334.95|334.75|334.95|334.75|334.9|334.65|0
1643643830000|2022-01-31 15:43:50||334.8||334.75||334.8||334.75|0
1643643840000|2022-01-31 15:44:00|334.9|334.7|334.95|334.75|334.95|334.75|334.9|334.7|1
1643643850000|2022-01-31 15:44:10|334.9|334.7|334.8|334.65|334.95|334.7|334.8|334.65|7
1643643860000|2022-01-31 15:44:20||334.6||334.6||334.6||334.6|0
1643643900000|2022-01-31 15:45:00||334.55||334.55||334.55||334.55|0
1643643910000|2022-01-31 15:45:10||334.6||334.5||334.6||334.5|5
1643643920000|2022-01-31 15:45:20||334.55||334.55||334.55||334.55|0
1643643930000|2022-01-31 15:45:30|334.65|334.5|334.65|334.5|334.7|334.5|334.65|334.5|7
1643643940000|2022-01-31 15:45:40|334.7|334.45|334.6|334.4|334.7|334.45|334.6|334.4|6
1643643950000|2022-01-31 15:45:50||334.35||334.35||334.35||334.35|0
1643643960000|2022-01-31 15:46:00|334.55|334.4|334.55|334.35|334.55|334.4|334.55|334.35|2
1643643970000|2022-01-31 15:46:10|334.5|334.3|334.5|334.3|334.5|334.3|334.45|334.3|0
1643643980000|2022-01-31 15:46:20|334.45|334.25|334.4|334.2|334.45|334.25|334.4|334.2|2
1643644000000|2022-01-31 15:46:40||334.25||334.25||334.25||334.2|0
1643644020000|2022-01-31 15:47:00|334.45|334.3|334.4|334.2|334.45|334.3|334.4|334.2|4
1643644030000|2022-01-31 15:47:10|334.45|334.25|334.45|334.3|334.45|334.3|334.45|334.25|0
1643644040000|2022-01-31 15:47:20|334.4|334.25|334.4|334.2|334.45|334.3|334.4|334.2|0
1643644050000|2022-01-31 15:47:30||334.25||334.2||334.25||334.2|0
1643644070000|2022-01-31 15:47:50||334.25||334.25||334.25||334.25|0
1643644080000|2022-01-31 15:48:00|334.45|334.3|334.5|334.3|334.5|334.35|334.45|334.3|7
1643644090000|2022-01-31 15:48:10||334.35||334.3||334.35||334.25|0
1643644100000|2022-01-31 15:48:20|334.45|334.35|334.5|334.35|334.5|334.35|334.45|334.3|3
1643644110000|2022-01-31 15:48:30||334.3||334.35||334.35||334.3|1
1643644120000|2022-01-31 15:48:40|334.55|334.4|334.6|334.4|334.6|334.4|334.55|334.35|3
1643644130000|2022-01-31 15:48:50||334.45||334.4||334.45||334.4|0
1643644140000|2022-01-31 15:49:00||334.35||334.45||334.45||334.35|1
1643644150000|2022-01-31 15:49:10|334.65|334.5|334.65|334.45|334.65|334.5|334.65|334.45|0
1643644160000|2022-01-31 15:49:20|334.6||334.6||334.6||334.6||0
1643644170000|2022-01-31 15:49:30|334.65||334.65||334.65||334.6||0
1643644180000|2022-01-31 15:49:40|334.6|334.4|334.6|334.45|334.65|334.45|334.6|334.4|1
1643644190000|2022-01-31 15:49:50|334.65|334.5|334.65|334.45|334.65|334.5|334.65|334.45|0
1643644200000|2022-01-31 15:50:00|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|8
1643644210000|2022-01-31 15:50:10||334.45||334.45||334.45||334.45|0
1643644220000|2022-01-31 15:50:20|334.65|334.5|334.8|334.55|334.8|334.6|334.65|334.5|6
1643644230000|2022-01-31 15:50:30||334.6||334.6||334.6||334.6|5
1643644260000|2022-01-31 15:51:00|334.85||334.9||334.9||334.85||2
1643644270000|2022-01-31 15:51:10|334.85||334.9||334.9||334.85||0
1643644280000|2022-01-31 15:51:20|334.85||334.85||334.85||334.8||0
1643644290000|2022-01-31 15:51:30|334.8||334.85||334.85||334.8||0
1643644320000|2022-01-31 15:52:00|334.8||334.8||334.85||334.8||0
1643644330000|2022-01-31 15:52:10|334.85||334.85||334.85||334.8||0
1643644340000|2022-01-31 15:52:20|334.8||334.8||334.85||334.8||1
1643644350000|2022-01-31 15:52:30|334.85||334.8||334.85||334.8||0
1643644360000|2022-01-31 15:52:40|334.85|334.65|334.85|334.65|334.85|334.65|334.85|334.65|3
1643644370000|2022-01-31 15:52:50|334.9|334.7|334.9|334.7|334.9|334.7|334.85|334.7|1
1643644380000|2022-01-31 15:53:00|334.95|334.75|335|334.8|335|334.8|334.95|334.75|0
1643644390000|2022-01-31 15:53:10|||||||||4
1643644400000|2022-01-31 15:53:20||334.85||334.85||334.85||334.85|0
1643644410000|2022-01-31 15:53:30|||||||||6
1643644420000|2022-01-31 15:53:40|335.05|334.9|335.05|334.85|335.05|334.9|335.05|334.85|8
1643644430000|2022-01-31 15:53:50|335.1|334.9|335.05|334.9|335.1|334.95|335.05|334.85|11
1643644440000|2022-01-31 15:54:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.9|5
1643644450000|2022-01-31 15:54:10|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|0
1643644460000|2022-01-31 15:54:20|335|334.85|335|334.85|335|334.85|335|334.85|1
1643644470000|2022-01-31 15:54:30|||||||||1
1643644480000|2022-01-31 15:54:40|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|7
1643644490000|2022-01-31 15:54:50||334.85||334.9||334.9||334.85|0
1643644500000|2022-01-31 15:55:00||334.85||334.9||334.9||334.85|0
1643644510000|2022-01-31 15:55:10||334.85||334.9||334.9||334.85|0
1643644520000|2022-01-31 15:55:20|335|334.85|334.95|334.8|335|334.85|334.95|334.8|0
1643644530000|2022-01-31 15:55:30|335||335||335||335||2
1643644540000|2022-01-31 15:55:40|334.95||335||335||334.95||6
1643644550000|2022-01-31 15:55:50|335.05|334.85|335|334.85|335.05|334.85|335|334.85|2
1643644560000|2022-01-31 15:56:00|334.95|334.8|334.9|334.75|334.95|334.8|334.9|334.7|1
1643644570000|2022-01-31 15:56:10|334.85|334.7|334.9|334.75|334.9|334.75|334.85|334.7|3
1643644580000|2022-01-31 15:56:20|334.95|334.8|335|334.8|335|334.8|334.95|334.8|5
1643644590000|2022-01-31 15:56:30|334.95|334.75|334.95|334.75|334.95|334.8|334.95|334.75|1
1643644600000|2022-01-31 15:56:40|334.9|334.8|334.85|334.7|334.9|334.8|334.85|334.7|1
1643644610000|2022-01-31 15:56:50|334.9|334.65|334.95|334.75|334.95|334.8|334.9|334.65|2
1643644620000|2022-01-31 15:57:00|335|334.8|335|334.8|335|334.8|335|334.75|2
1643644640000|2022-01-31 15:57:20||334.75||334.8||334.8||334.75|0
1643644650000|2022-01-31 15:57:30||334.75||334.8||334.8||334.75|0
1643644660000|2022-01-31 15:57:40||334.75||334.8||334.8||334.75|0
1643644680000|2022-01-31 15:58:00|335.05||335||335.05||334.95||22
1643644700000|2022-01-31 15:58:20|334.95|334.75|334.95|334.8|334.95|334.8|334.9|334.75|0
1643644710000|2022-01-31 15:58:30|334.9|334.75|334.95|334.75|334.95|334.8|334.85|334.7|1
1643644720000|2022-01-31 15:58:40|334.9|334.7|334.85|334.7|334.9|334.7|334.85|334.7|0
1643644730000|2022-01-31 15:58:50|334.9|334.75|334.9|334.7|334.95|334.8|334.9|334.7|1
1643644740000|2022-01-31 15:59:00|334.95|334.75|334.95|334.75|334.95|334.8|334.9|334.75|6
1643644750000|2022-01-31 15:59:10|334.9|334.7|334.9|334.7|334.9|334.75|334.85|334.7|4
1643644760000|2022-01-31 15:59:20|334.85|334.75|334.9|334.7|334.9|334.75|334.85|334.7|0
1643644770000|2022-01-31 15:59:30|334.85|334.75|334.9|334.75|334.9|334.75|334.85|334.7|0
1643644780000|2022-01-31 15:59:40|334.95|334.8|335.05|334.85|335.05|334.9|334.95|334.8|3
1643644790000|2022-01-31 15:59:50|335|334.9|335.05|334.9|335.1|334.9|335|334.85|2
1643644800000|2022-01-31 16:00:00|335.1|334.85|335.05|334.85|335.1|334.9|335.05|334.85|0
1643644810000|2022-01-31 16:00:10|335.1|334.9|335.05|334.9|335.1|334.9|335.05|334.85|1
1643644820000|2022-01-31 16:00:20|335.1||335.1||335.1||335.05||0
1643644830000|2022-01-31 16:00:30|335.05||335.1||335.1||335.05||1
1643644840000|2022-01-31 16:00:40|335.05|334.85|335.05|334.85|335.05|334.9|335.05|334.85|0
1643644850000|2022-01-31 16:00:50|335|334.9|335.05|334.85|335.05|334.9|335|334.85|0
1643644860000|2022-01-31 16:01:00||334.9||334.85||334.9||334.85|0
1643644870000|2022-01-31 16:01:10|335|334.9|335|334.85|335.05|334.9|335|334.85|1
1643644880000|2022-01-31 16:01:20|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|1
1643644890000|2022-01-31 16:01:30|335|334.85|335.05|334.8|335.05|334.85|335|334.8|1
1643644900000|2022-01-31 16:01:40|335|334.85|335|334.8|335.05|334.85|335|334.8|5
1643644910000|2022-01-31 16:01:50|334.95||334.95||334.95||334.95||0
1643644920000|2022-01-31 16:02:00|335|334.85|335.05|334.9|335.1|334.9|335|334.85|9
1643644930000|2022-01-31 16:02:10|335.1|334.85|335.05|334.9|335.1|334.9|335.05|334.85|2
1643644940000|2022-01-31 16:02:20|335.1|334.85|335.1|334.9|335.1|334.95|335.05|334.85|3
1643644950000|2022-01-31 16:02:30|335.05|334.95|335.1|334.95|335.1|334.95|335.05|334.9|0
1643644960000|2022-01-31 16:02:40|||||||||1
1643644970000|2022-01-31 16:02:50|335.15|334.9|335.15|335|335.2|335|335.15|334.9|10
1643644980000|2022-01-31 16:03:00|335.2||335.15||335.2||335.15||0
1643644990000|2022-01-31 16:03:10||334.95||334.95||334.95||334.95|5
1643645000000|2022-01-31 16:03:20||335||335||335||335|0
1643645010000|2022-01-31 16:03:30||334.95||335||335||334.95|0
1643645020000|2022-01-31 16:03:40||334.95||334.95||334.95||334.95|2
1643645030000|2022-01-31 16:03:50||335||334.95||335||334.95|0
1643645040000|2022-01-31 16:04:00|335.2|335|335.2|335.05|335.2|335.05|335.2|335|4
1643645050000|2022-01-31 16:04:10||335||335||335||335|1
1643645060000|2022-01-31 16:04:20|335.15|334.95|335.15|335|335.15|335|335.15|334.95|0
1643645070000|2022-01-31 16:04:30|335.1|334.95|335.1|334.95|335.15|334.95|335.1|334.95|0
1643645080000|2022-01-31 16:04:40|335.15|335|335.15|335|335.15|335|335.15|335|4
1643645090000|2022-01-31 16:04:50|335.2|335.05|335.25|335.05|335.25|335.05|335.2|335.05|6
1643645100000|2022-01-31 16:05:00|335.2|335.1|335.15|335|335.25|335.1|335.15|335|1
1643645110000|2022-01-31 16:05:10|335.2|334.95|335.25|335.05|335.25|335.05|335.2|334.95|0
1643645120000|2022-01-31 16:05:20|335.2|335.1|335.2|335|335.25|335.1|335.2|335|2
1643645130000|2022-01-31 16:05:30||335.05||335.05||335.05||335.05|0
1643645140000|2022-01-31 16:05:40|335.25|335.1|335.25|335.1|335.3|335.1|335.25|335.1|4
1643645150000|2022-01-31 16:05:50|335.2|335|335.2|335|335.2|335|335.2|335|5
1643645160000|2022-01-31 16:06:00|335.25|335.05|335.25|335.05|335.25|335.05|335.2|335.05|0
1643645170000|2022-01-31 16:06:10|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|2
1643645180000|2022-01-31 16:06:20|335.25|335.05|335.2|334.95|335.3|335.05|335.2|334.95|3
1643645190000|2022-01-31 16:06:30||335||334.95||335||334.95|0
1643645200000|2022-01-31 16:06:40||335||334.95||335||334.95|0
1643645210000|2022-01-31 16:06:50|335.15|335|335.15|335|335.15|335|335.15|334.95|0
1643645220000|2022-01-31 16:07:00|335.2|335.05|335.2|335|335.2|335.05|335.2|334.95|6
1643645240000|2022-01-31 16:07:20||335.05||335||335.05||335|2
1643645290000|2022-01-31 16:08:10|335.15||335.15||335.15||335.15||0
1643645300000|2022-01-31 16:08:20|335.2||335.2||335.2||335.2||4
1643645310000|2022-01-31 16:08:30||335.05||335.05||335.05||335.05|0
1643645320000|2022-01-31 16:08:40|335.25|335.1|335.25|335.1|335.3|335.15|335.25|335.1|7
1643645330000|2022-01-31 16:08:50|335.3|335.05|335.25|335.1|335.3|335.1|335.25|335.05|1
1643645340000|2022-01-31 16:09:00|335.2|335.05|335.2|335|335.2|335.05|335.15|334.95|1
1643645350000|2022-01-31 16:09:10|335.15|334.95|335.15|334.95|335.15|335|335.15|334.95|0
1643645360000|2022-01-31 16:09:20|335.2|335|335.2|335.05|335.2|335.05|335.2|334.95|0
1643645370000|2022-01-31 16:09:30|335.15|335|335.2|335|335.2|335|335.15|335|2
1643645380000|2022-01-31 16:09:40|335.15|334.95|335.15|334.95|335.15|335|335.15|334.95|0
1643645390000|2022-01-31 16:09:50|335.1|334.9|335.1|334.9|335.1|334.95|335.05|334.9|0
1643645400000|2022-01-31 16:10:00|335.05|334.95|335.05|334.85|335.05|334.95|335.05|334.85|1
1643645410000|2022-01-31 16:10:10|335|334.9|334.9|334.7|335|334.9|334.9|334.7|3
1643645420000|2022-01-31 16:10:20|334.95|334.75|335|334.8|335|334.85|334.95|334.7|3
1643645430000|2022-01-31 16:10:30|334.95|334.75|334.95|334.75|334.95|334.8|334.95|334.75|0
1643645440000|2022-01-31 16:10:40|335|334.8|335|334.75|335|334.8|335|334.75|0
1643645450000|2022-01-31 16:10:50|334.95|334.8|335|334.8|335|334.8|334.95|334.75|1
1643645460000|2022-01-31 16:11:00|334.95|334.75|334.9|334.7|334.95|334.75|334.85|334.7|3
1643645470000|2022-01-31 16:11:10|334.85||334.9||334.9||334.85||0
1643645480000|2022-01-31 16:11:20|334.85|334.75|334.9|334.7|334.9|334.75|334.85|334.7|1
1643645490000|2022-01-31 16:11:30||334.75||334.75||334.75||334.7|0
1643645500000|2022-01-31 16:11:40|334.95|334.8|335|334.75|335|334.8|334.95|334.75|2
1643645510000|2022-01-31 16:11:50||334.8||334.75||334.8||334.75|0
1643645520000|2022-01-31 16:12:00||334.8||334.8||334.8||334.75|0
1643645530000|2022-01-31 16:12:10||334.75||334.8||334.8||334.75|0
1643645540000|2022-01-31 16:12:20||334.85||334.85||334.85||334.85|0
1643645550000|2022-01-31 16:12:30|335.05|334.9|335.05|334.85|335.05|334.9|335.05|334.85|1
1643645560000|2022-01-31 16:12:40|335|334.8|335|334.8|335.05|334.8|335|334.8|2
1643645610000|2022-01-31 16:13:30|334.95|334.85|335|334.8|335.05|334.85|334.95|334.8|5
1643645620000|2022-01-31 16:13:40|335.05||335.05||335.05||335.05||0
1643645630000|2022-01-31 16:13:50|335||335||335.05||335||0
1643645640000|2022-01-31 16:14:00|335.05|334.85|335.05|334.85|335.05|334.85|335|334.85|0
1643645650000|2022-01-31 16:14:10|335|334.9|335.05|334.8|335.05|334.9|335|334.8|1
1643645660000|2022-01-31 16:14:20|335||335.05||335.05||335||0
1643645670000|2022-01-31 16:14:30||334.85||334.85||334.85||334.85|0
1643645680000|2022-01-31 16:14:40|335||335.05||335.05||335||0
1643645690000|2022-01-31 16:14:50|335|334.8|335|334.8|335|334.85|335|334.8|1
1643645700000|2022-01-31 16:15:00||334.85||334.85||334.85||334.85|0
1643645710000|2022-01-31 16:15:10||334.8||334.8||334.8||334.8|0
1643645780000|2022-01-31 16:16:20||334.75||334.75||334.75||334.75|0
1643645800000|2022-01-31 16:16:40|334.95|334.7|334.85|334.65|334.95|334.7|334.85|334.65|0
1643645810000|2022-01-31 16:16:50|334.8||334.85||334.85||334.8||1
1643645820000|2022-01-31 16:17:00|334.8|334.6|334.8|334.55|334.85|334.6|334.8|334.55|0
1643645830000|2022-01-31 16:17:10|334.75|334.5|334.75|334.6|334.75|334.6|334.7|334.5|3
1643645840000|2022-01-31 16:17:20|334.8|334.65|334.9|334.75|334.9|334.75|334.8|334.65|19
1643645850000|2022-01-31 16:17:30|334.95|334.8|334.95|334.75|334.95|334.8|334.95|334.75|5
1643645860000|2022-01-31 16:17:40||334.8||334.8||334.8||334.75|0
1643645870000|2022-01-31 16:17:50|335|334.75|335|334.75|335|334.8|335|334.75|0
1643645880000|2022-01-31 16:18:00||334.8||334.75||334.8||334.75|0
1643645890000|2022-01-31 16:18:10||334.8||334.8||334.8||334.75|2
1643645900000|2022-01-31 16:18:20|334.95|334.75|334.95|334.75|334.95|334.75|334.95|334.75|1
1643645910000|2022-01-31 16:18:30|334.9|334.7|334.9|334.7|334.9|334.75|334.9|334.65|0
1643645920000|2022-01-31 16:18:40||334.75||334.75||334.75||334.7|0
1643645930000|2022-01-31 16:18:50||334.7||334.75||334.75||334.7|2
1643645940000|2022-01-31 16:19:00|334.95|334.7|334.95|334.75|334.95|334.75|334.95|334.7|2
1643645950000|2022-01-31 16:19:10|334.9|334.7|334.9|334.7|334.95|334.75|334.9|334.7|0
1643645960000|2022-01-31 16:19:20|334.95|334.75|334.85|334.65|334.95|334.75|334.85|334.65|0
1643645970000|2022-01-31 16:19:30|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|0
1643645980000|2022-01-31 16:19:40|334.85|334.65|334.85|334.65|334.85|334.7|334.85|334.65|3
1643645990000|2022-01-31 16:19:50||334.7||334.65||334.7||334.65|0
1643646000000|2022-01-31 16:20:00|334.9|334.7|334.9|334.75|334.9|334.75|334.9|334.65|0
1643646010000|2022-01-31 16:20:10|334.95|334.7|334.95|334.75|334.95|334.8|334.9|334.7|2
1643646020000|2022-01-31 16:20:20|334.9|334.7|334.9|334.75|334.9|334.75|334.9|334.7|0
1643646030000|2022-01-31 16:20:30|334.85|334.7|334.85|334.7|334.85|334.75|334.85|334.65|0
1643646040000|2022-01-31 16:20:40|334.9|334.65|334.9|334.7|334.9|334.7|334.9|334.65|3
1643646050000|2022-01-31 16:20:50|334.85|334.65|334.85|334.65|334.85|334.7|334.85|334.65|0
1643646060000|2022-01-31 16:21:00|334.8|334.7|334.8|334.65|334.8|334.7|334.8|334.65|0
1643646070000|2022-01-31 16:21:10|334.85|334.7|334.95|334.8|334.95|334.8|334.85|334.7|3
1643646080000|2022-01-31 16:21:20|334.9|334.75|334.9|334.7|334.9|334.8|334.9|334.7|8
1643646090000|2022-01-31 16:21:30|334.85|334.65|334.9|334.75|334.9|334.75|334.85|334.65|9
1643646100000|2022-01-31 16:21:40|334.95|334.8|334.95|334.75|334.95|334.8|334.95|334.75|5
1643646110000|2022-01-31 16:21:50|335|334.8|335.05|334.8|335.05|334.9|335|334.8|41
1643646120000|2022-01-31 16:22:00|335|334.75|335|334.8|335|334.8|335|334.75|2
1643646130000|2022-01-31 16:22:10||334.75||334.7||334.8||334.7|1
1643646140000|2022-01-31 16:22:20|334.95|334.75|334.85|334.65|334.95|334.75|334.85|334.65|1
1643646150000|2022-01-31 16:22:30|334.8|334.6|334.8|334.6|334.85|334.6|334.8|334.6|0
1643646160000|2022-01-31 16:22:40|334.85|334.65|334.8|334.6|334.85|334.65|334.8|334.6|9
1643646200000|2022-01-31 16:23:20|334.75|334.55|334.65|334.5|334.75|334.55|334.65|334.5|7
1643646210000|2022-01-31 16:23:30|334.7|334.55|334.75|334.55|334.75|334.55|334.7|334.55|1
1643646220000|2022-01-31 16:23:40|334.7||334.7||334.7||334.7||0
1643646230000|2022-01-31 16:23:50|334.65|334.5|334.65|334.5|334.7|334.5|334.65|334.5|1
1643646240000|2022-01-31 16:24:00|334.7|334.55|334.75|334.6|334.75|334.6|334.7|334.55|4
1643646250000|2022-01-31 16:24:10|||||||||4
1643646260000|2022-01-31 16:24:20|334.8|334.55|334.7|334.55|334.8|334.55|334.7|334.55|3
1643646270000|2022-01-31 16:24:30|334.65|334.5|334.7|334.5|334.7|334.55|334.65|334.5|4
1643646280000|2022-01-31 16:24:40|334.75|334.55|334.7|334.5|334.75|334.55|334.7|334.5|0
1643646290000|2022-01-31 16:24:50|334.75|334.55|334.75|334.55|334.75|334.55|334.75|334.55|0
1643646300000|2022-01-31 16:25:00|334.7||334.75||334.75||334.7||1
1643646310000|2022-01-31 16:25:10|334.8|334.6|334.75|334.55|334.8|334.65|334.75|334.55|10
1643646320000|2022-01-31 16:25:20|334.7||334.7||334.7||334.7||1
1643646340000|2022-01-31 16:25:40|334.65|334.5|334.65|334.5|334.7|334.55|334.65|334.5|19
1643646350000|2022-01-31 16:25:50|334.6|334.45|334.6|334.4|334.6|334.45|334.55|334.4|4
1643646360000|2022-01-31 16:26:00|334.65||334.6||334.65||334.6||2
1643646370000|2022-01-31 16:26:10|334.65||334.65||334.7||334.65||0
1643646380000|2022-01-31 16:26:20|334.7|334.6|334.75|334.6|334.75|334.6|334.65|334.6|7
1643646390000|2022-01-31 16:26:30|334.7|334.55|334.75|334.55|334.75|334.6|334.7|334.55|4
1643646400000|2022-01-31 16:26:40|334.7||334.75||334.75||334.7||0
1643646410000|2022-01-31 16:26:50|334.7||334.7||334.7||334.7||4
1643646420000|2022-01-31 16:27:00|334.75|334.6|334.8|334.6|334.8|334.65|334.75|334.6|15
1643646430000|2022-01-31 16:27:10|334.75||334.8||334.8||334.75||9
1643646440000|2022-01-31 16:27:20||334.55||334.6||334.6||334.55|0
1643646460000|2022-01-31 16:27:40||334.65||334.6||334.65||334.6|3
1643646470000|2022-01-31 16:27:50||334.55||334.6||334.6||334.55|0
1643646480000|2022-01-31 16:28:00||334.55||334.55||334.55||334.55|0
1643646490000|2022-01-31 16:28:10|334.75|334.6|334.75|334.55|334.75|334.6|334.75|334.55|4
1643646500000|2022-01-31 16:28:20||334.6||334.6||334.6||334.55|5
1643646510000|2022-01-31 16:28:30||334.55||334.55||334.55||334.55|1
1643646520000|2022-01-31 16:28:40|334.7|334.5|334.7|334.55|334.7|334.55|334.7|334.5|0
1643646530000|2022-01-31 16:28:50|334.75|334.6|334.8|334.6|334.8|334.6|334.75|334.6|5
1643646550000|2022-01-31 16:29:10|334.75|334.55|334.65|334.5|334.75|334.55|334.65|334.5|11
1643646560000|2022-01-31 16:29:20|334.7|334.55|334.7|334.55|334.75|334.55|334.7|334.5|34
1643646570000|2022-01-31 16:29:30|334.75|334.6|334.7|334.55|334.75|334.6|334.7|334.5|13
1643646580000|2022-01-31 16:29:40|334.75|334.5|334.75|334.6|334.75|334.6|334.7|334.5|13
1643646590000|2022-01-31 16:29:50||334.55||334.55||334.6||334.55|3
1643646600000|2022-01-31 16:30:00|334.7|334.6|334.8|334.6|334.8|334.65|334.7|334.55|9
1643646630000|2022-01-31 16:30:30||334.65||334.65||334.65||334.65|0
1643646640000|2022-01-31 16:30:40||334.6||334.55||334.6||334.55|3
1643646650000|2022-01-31 16:30:50|334.75|334.5|334.65|334.45|334.75|334.5|334.65|334.45|4
1643646660000|2022-01-31 16:31:00|334.6|334.5|334.6|334.45|334.65|334.5|334.6|334.4|4
1643646670000|2022-01-31 16:31:10|334.65|334.4|334.7|334.55|334.7|334.55|334.65|334.4|5
1643646680000|2022-01-31 16:31:20|334.65|334.5|334.7|334.55|334.75|334.55|334.65|334.5|1
1643646690000|2022-01-31 16:31:30|334.75|334.6|334.7|334.55|334.75|334.6|334.7|334.55|3
1643646700000|2022-01-31 16:31:40|334.75||334.75||334.75||334.75||0
1643646710000|2022-01-31 16:31:50|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.55|0
1643646720000|2022-01-31 16:32:00|334.85|334.65|334.85|334.65|334.85|334.7|334.85|334.6|3
1643646730000|2022-01-31 16:32:10|334.8|334.7|334.8|334.65|334.8|334.7|334.8|334.65|2
1643646740000|2022-01-31 16:32:20|334.85|334.6|334.8|334.6|334.85|334.6|334.8|334.6|0
1643646750000|2022-01-31 16:32:30|334.85|334.65|334.85|334.65|334.85|334.65|334.85|334.65|2
1643646760000|2022-01-31 16:32:40|334.9|334.7|334.95|334.75|334.95|334.8|334.9|334.65|8
1643646770000|2022-01-31 16:32:50|334.9||334.95||334.95||334.9||2
1643646780000|2022-01-31 16:33:00||334.8||334.8||334.8||334.75|0
1643646790000|2022-01-31 16:33:10||334.75||334.8||334.8||334.75|0
1643646800000|2022-01-31 16:33:20|335|334.85|335.05|334.9|335.05|334.9|335|334.85|7
1643646810000|2022-01-31 16:33:30|335|334.85|335.05|334.85|335.05|334.9|335|334.85|4
1643646820000|2022-01-31 16:33:40|335||335||335||335||0
1643646830000|2022-01-31 16:33:50|335.05|334.9|335.1|334.9|335.1|334.9|335.05|334.9|5
1643646840000|2022-01-31 16:34:00|335.05|334.85|335.05|334.9|335.1|334.9|335|334.85|7
1643646850000|2022-01-31 16:34:10|335|334.85|335.1|334.9|335.1|334.9|335|334.85|0
1643646860000|2022-01-31 16:34:20|335.05||335.1||335.1||335.05||4
1643646870000|2022-01-31 16:34:30|335.05||335.1||335.1||335.05||2
1643646880000|2022-01-31 16:34:40|335.05|334.85|335.05|334.9|335.1|334.9|335|334.85|1
1643646890000|2022-01-31 16:34:50|335|334.85|335|334.85|335.05|334.85|335|334.85|0
1643646900000|2022-01-31 16:35:00|335.05|334.9|335.1|334.9|335.1|334.9|335|334.9|0
1643646910000|2022-01-31 16:35:10||334.95||334.95||334.95||334.9|0
1643646920000|2022-01-31 16:35:20|335.15|335|335.2|334.95|335.2|335|335.15|334.95|10
1643646970000|2022-01-31 16:36:10||335||334.95||335||334.9|3
1643646980000|2022-01-31 16:36:20||334.9||334.9||334.9||334.9|1
1643646990000|2022-01-31 16:36:30||334.95||334.95||334.95||334.95|0
1643647020000|2022-01-31 16:37:00|335.25|334.9|335.25|335|335.3|335|335.25|334.9|32
1643647030000|2022-01-31 16:37:10|335.3|335.05|335.3|335.1|335.3|335.1|335.2|335.05|12
1643647050000|2022-01-31 16:37:30||335.15||335.1||335.15||335.1|0
1643647060000|2022-01-31 16:37:40||335.15||335.15||335.15||335.1|0
1643647070000|2022-01-31 16:37:50||335.1||335.15||335.15||335.1|1
1643647080000|2022-01-31 16:38:00|335.4|335.1|335.4|335.2|335.4|335.2|335.4|335.1|33
1643647090000|2022-01-31 16:38:10||335.15||335.15||335.15||335.15|0
1643647100000|2022-01-31 16:38:20||335.2||335.15||335.2||335.15|0
1643647110000|2022-01-31 16:38:30||335.2||335.2||335.2||335.2|0
1643647130000|2022-01-31 16:38:50|335.35|335.15|335.35|335.2|335.35|335.2|335.35|335.15|5
1643647140000|2022-01-31 16:39:00||335.15||335.15||335.2||335.1|1
1643647150000|2022-01-31 16:39:10||335.1||335.15||335.15||335.1|0
1643647160000|2022-01-31 16:39:20|335.4|335.1|335.4|335.2|335.4|335.25|335.4|335.1|18
1643647170000|2022-01-31 16:39:30||335.25||335.2||335.25||335.2|0
1643647180000|2022-01-31 16:39:40||335.25||335.2||335.25||335.2|0
1643647190000|2022-01-31 16:39:50|335.45|335.25|335.5|335.35|335.5|335.35|335.45|335.2|23
1643647200000|2022-01-31 16:40:00|335.55|335.3|335.55|335.4|335.55|335.4|335.55|335.3|13
1643647210000|2022-01-31 16:40:10|335.5|335.35|335.5|335.3|335.5|335.35|335.5|335.3|4
1643647220000|2022-01-31 16:40:20|||||||||1
1643647230000|2022-01-31 16:40:30|335.45|335.25|335.35|335.2|335.45|335.25|335.35|335.2|0
1643647240000|2022-01-31 16:40:40|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|5
1643647260000|2022-01-31 16:41:00|335.35|335.2|335.3|335.1|335.35|335.2|335.3|335.1|4
1643647270000|2022-01-31 16:41:10|335.25||335.25||335.25||335.25||0
1643647280000|2022-01-31 16:41:20|335.3|335.15|335.3|335.1|335.3|335.15|335.25|335.1|4
1643647290000|2022-01-31 16:41:30|335.25|335.15|335.25|335.1|335.25|335.15|335.25|335.1|0
1643647300000|2022-01-31 16:41:40|335.3|335.05|335.25|335.1|335.3|335.1|335.25|335.05|4
1643647310000|2022-01-31 16:41:50|335.3||335.3||335.3||335.3||2
1643647320000|2022-01-31 16:42:00||335.15||335.15||335.15||335.15|1
1643647330000|2022-01-31 16:42:10|335.25|335.1|335.35|335.15|335.35|335.2|335.25|335.1|6
1643647340000|2022-01-31 16:42:20||335.2||335.2||335.2||335.2|0
1643647350000|2022-01-31 16:42:30|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|4
1643647360000|2022-01-31 16:42:40|335.25|335.1|335.3|335.1|335.3|335.15|335.25|335.1|1
1643647370000|2022-01-31 16:42:50|335.25|335.15|335.3|335.15|335.3|335.15|335.25|335.1|5
1643647380000|2022-01-31 16:43:00|335.35||335.35||335.35||335.35||0
1643647390000|2022-01-31 16:43:10|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|1
1643647400000|2022-01-31 16:43:20|335.35|335.15|335.35|335.15|335.4|335.15|335.35|335.15|1
1643647410000|2022-01-31 16:43:30|||||||||1
1643647420000|2022-01-31 16:43:40|335.4|335.2|335.4|335.25|335.4|335.25|335.35|335.2|2
1643647430000|2022-01-31 16:43:50||335.2||335.2||335.2||335.2|3
1643647450000|2022-01-31 16:44:10|335.35||335.4||335.4||335.35||0
1643647460000|2022-01-31 16:44:20|335.35|335.25|335.4|335.2|335.4|335.25|335.35|335.2|2
1643647470000|2022-01-31 16:44:30|335.35|335.25|335.4|335.2|335.4|335.25|335.35|335.2|0
1643647480000|2022-01-31 16:44:40|335.35||335.4||335.4||335.35||2
1643647490000|2022-01-31 16:44:50|335.45|335.25|335.4|335.2|335.45|335.3|335.4|335.2|3
1643647500000|2022-01-31 16:45:00|335.35|335.25|335.4|335.2|335.45|335.3|335.35|335.2|0
1643647510000|2022-01-31 16:45:10|335.35|335.25|335.4|335.25|335.45|335.25|335.35|335.25|0
1643647520000|2022-01-31 16:45:20|335.35|335.2|335.45|335.25|335.45|335.25|335.35|335.2|2
1643647530000|2022-01-31 16:45:30|335.4||335.4||335.45||335.4||0
1643647540000|2022-01-31 16:45:40|335.35|335.2|335.35|335.2|335.35|335.2|335.3|335.15|3
1643647560000|2022-01-31 16:46:00|335.4|335.25|335.4|335.25|335.45|335.25|335.4|335.25|1
1643647570000|2022-01-31 16:46:10|335.45|335.3|335.45|335.3|335.45|335.3|335.4|335.25|0
1643647580000|2022-01-31 16:46:20|335.4|335.25|335.4|335.25|335.45|335.25|335.4|335.25|4
1643647590000|2022-01-31 16:46:30||335.2||335.2||335.2||335.2|0
1643647600000|2022-01-31 16:46:40||335.25||335.2||335.25||335.2|0
1643647610000|2022-01-31 16:46:50||335.25||335.25||335.25||335.25|0
1643647620000|2022-01-31 16:47:00|335.45||335.4||335.45||335.4||3
1643647630000|2022-01-31 16:47:10|335.35|335.2|335.4|335.25|335.4|335.25|335.35|335.2|5
1643647640000|2022-01-31 16:47:20|335.35|335.2|335.4|335.2|335.4|335.2|335.35|335.2|0
1643647650000|2022-01-31 16:47:30|335.35|335.25|335.35|335.2|335.4|335.25|335.35|335.2|0
1643647660000|2022-01-31 16:47:40|335.4|335.25|335.4|335.25|335.4|335.25|335.35|335.25|0
1643647670000|2022-01-31 16:47:50|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.15|6
1643647680000|2022-01-31 16:48:00|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|5
1643647690000|2022-01-31 16:48:10|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|4
1643647700000|2022-01-31 16:48:20|335.45|335.3|335.4|335.25|335.45|335.3|335.4|335.25|1
1643647710000|2022-01-31 16:48:30|335.45||335.45||335.45||335.4||0
1643647730000|2022-01-31 16:48:50||335.3||335.3||335.3||335.3|0
1643647760000|2022-01-31 16:49:20|335.5|335.35|335.5|335.3|335.5|335.35|335.45|335.3|4
1643647770000|2022-01-31 16:49:30|335.45|335.35|335.5|335.3|335.5|335.35|335.45|335.3|0
1643647780000|2022-01-31 16:49:40||335.35||335.35||335.35||335.35|0
1643647800000|2022-01-31 16:50:00|335.45|335.3|335.4|335.25|335.45|335.3|335.4|335.25|2
1643647810000|2022-01-31 16:50:10|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|3
1643647820000|2022-01-31 16:50:20|335.5|335.35|335.5|335.3|335.5|335.35|335.45|335.3|3
1643647840000|2022-01-31 16:50:40|335.45||335.45||335.45||335.45||0
1643647850000|2022-01-31 16:50:50|335.5|335.35|335.55|335.35|335.55|335.4|335.5|335.35|8
1643647860000|2022-01-31 16:51:00||335.4||335.4||335.4||335.35|0
1643647870000|2022-01-31 16:51:10|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|5
1643647890000|2022-01-31 16:51:30||335.4||335.4||335.4||335.4|4
1643647910000|2022-01-31 16:51:50|335.65|335.45|335.6|335.4|335.65|335.5|335.6|335.4|14
1643647920000|2022-01-31 16:52:00|335.65||335.65||335.65||335.65||3
1643647940000|2022-01-31 16:52:20|335.6|335.45|335.65|335.45|335.65|335.5|335.6|335.45|6
1643647950000|2022-01-31 16:52:30||335.5||335.5||335.5||335.5|0
1643647980000|2022-01-31 16:53:00|335.7|335.55|335.7|335.55|335.75|335.6|335.7|335.55|27
1643648000000|2022-01-31 16:53:20|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|6
1643648010000|2022-01-31 16:53:30||335.45||335.5||335.5||335.45|1
1643648020000|2022-01-31 16:53:40||335.45||335.45||335.5||335.45|0
1643648030000|2022-01-31 16:53:50||335.5||335.5||335.5||335.45|0
1643648050000|2022-01-31 16:54:10|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|5
1643648070000|2022-01-31 16:54:30|335.65|335.5|335.7|335.55|335.7|335.55|335.65|335.5|17
1643648090000|2022-01-31 16:54:50|335.75||335.7||335.75||335.7||1
1643648100000|2022-01-31 16:55:00|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|1
1643648110000|2022-01-31 16:55:10||335.55||335.6||335.6||335.55|3
1643648180000|2022-01-31 16:56:20||335.55||335.6||335.6||335.55|9
1643648190000|2022-01-31 16:56:30||335.55||335.6||335.6||335.55|0
1643648200000|2022-01-31 16:56:40|335.8||335.8||335.8||335.8||6
1643648230000|2022-01-31 16:57:10||335.65||335.65||335.65||335.65|0
1643648240000|2022-01-31 16:57:20|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|7
1643648260000|2022-01-31 16:57:40||335.55||335.6||335.6||335.55|0
1643648300000|2022-01-31 16:58:20|||||||||1
1643648310000|2022-01-31 16:58:30|335.7|335.55|335.7|335.5|335.7|335.55|335.65|335.5|19
1643648320000|2022-01-31 16:58:40||335.55||335.55||335.55||335.55|0
1643648340000|2022-01-31 16:59:00|||||||||3
1643648360000|2022-01-31 16:59:20|335.75||335.75||335.75||335.7||11
1643648370000|2022-01-31 16:59:30|335.7|335.6|335.75|335.55|335.75|335.6|335.7|335.55|0
1643648380000|2022-01-31 16:59:40|335.7||335.7||335.75||335.7||2
1643648400000|2022-01-31 17:00:00|335.75|335.6|335.75|335.55|335.8|335.6|335.7|335.55|5
1643648410000|2022-01-31 17:00:10|335.7|335.6|335.75|335.55|335.75|335.6|335.7|335.55|0
1643648420000|2022-01-31 17:00:20|335.7|335.6|335.7|335.55|335.7|335.6|335.7|335.55|0
1643648430000|2022-01-31 17:00:30|335.65|335.5|335.7|335.55|335.7|335.55|335.65|335.5|6
1643648450000|2022-01-31 17:00:50|335.75||335.7||335.75||335.7||0
1643648460000|2022-01-31 17:01:00|335.75|335.6|335.7|335.55|335.75|335.6|335.7|335.55|1
1643648480000|2022-01-31 17:01:20|335.75||335.7||335.75||335.7||0
1643648500000|2022-01-31 17:01:40|335.65|335.5|335.7|335.5|335.7|335.5|335.65|335.5|2
1643648510000|2022-01-31 17:01:50|335.65|335.45|335.65|335.5|335.7|335.5|335.65|335.45|0
1643648530000|2022-01-31 17:02:10|335.6|335.45|335.65|335.45|335.65|335.45|335.6|335.45|2
1643648540000|2022-01-31 17:02:20|335.6|335.4|335.6|335.4|335.6|335.4|335.55|335.4|6
1643648600000|2022-01-31 17:03:20|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.35|0
1643648610000|2022-01-31 17:03:30|335.55||335.5||335.55||335.5||0
1643648640000|2022-01-31 17:04:00|335.55||335.55||335.55||335.5||3
1643648650000|2022-01-31 17:04:10|335.5||335.55||335.55||335.5||0
1643648660000|2022-01-31 17:04:20||335.4||335.4||335.4||335.35|0
1643648670000|2022-01-31 17:04:30||335.35||335.4||335.4||335.35|0
1643648680000|2022-01-31 17:04:40|||||||||1
1643648690000|2022-01-31 17:04:50|335.6||335.6||335.6||335.6||1
1643648700000|2022-01-31 17:05:00|335.65|335.45|335.65|335.45|335.65|335.5|335.6|335.45|1
1643648710000|2022-01-31 17:05:10|335.6||335.6||335.65||335.6||0
1643648720000|2022-01-31 17:05:20|335.65||335.6||335.65||335.6||0
1643648730000|2022-01-31 17:05:30|335.65|335.5|335.65|335.5|335.65|335.5|335.6|335.5|3
1643648740000|2022-01-31 17:05:40|||||||||1
1643648750000|2022-01-31 17:05:50|335.7|335.55|335.7|335.55|335.75|335.55|335.7|335.55|0
1643648780000|2022-01-31 17:06:20|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|5
1643648800000|2022-01-31 17:06:40|335.7|335.55|335.7|335.55|335.75|335.55|335.7|335.55|6
1643648810000|2022-01-31 17:06:50|335.75||335.75||335.75||335.75||0
1643648820000|2022-01-31 17:07:00|335.7||335.7||335.75||335.7||0
1643648830000|2022-01-31 17:07:10|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|3
1643648840000|2022-01-31 17:07:20|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.5|0
1643648850000|2022-01-31 17:07:30|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|7
1643648860000|2022-01-31 17:07:40|335.8||335.75||335.8||335.75||0
1643648870000|2022-01-31 17:07:50|335.7|335.55|335.7|335.55|335.75|335.55|335.7|335.55|2
1643648880000|2022-01-31 17:08:00|335.75|335.5|335.75|335.55|335.75|335.55|335.7|335.5|0
1643648890000|2022-01-31 17:08:10|335.7|335.5|335.7|335.55|335.75|335.55|335.7|335.5|0
1643648900000|2022-01-31 17:08:20||335.5||335.5||335.55||335.5|0
1643648910000|2022-01-31 17:08:30|335.65|335.45|335.65|335.5|335.65|335.5|335.65|335.45|0
1643648920000|2022-01-31 17:08:40|335.6|335.45|335.6|335.4|335.65|335.5|335.6|335.4|0
1643648930000|2022-01-31 17:08:50||335.45||335.45||335.45||335.45|0
1643648950000|2022-01-31 17:09:10||335.4||335.4||335.4||335.4|0
1643648960000|2022-01-31 17:09:20|335.55|335.35|335.55|335.4|335.55|335.4|335.5|335.35|1
1643648970000|2022-01-31 17:09:30|335.5|335.35|335.5|335.35|335.5|335.4|335.5|335.35|0
1643648980000|2022-01-31 17:09:40|335.55|335.4|335.55|335.35|335.55|335.4|335.5|335.35|0
1643648990000|2022-01-31 17:09:50|335.5|335.3|335.5|335.3|335.55|335.35|335.5|335.3|0
1643649000000|2022-01-31 17:10:00|335.55|335.35|335.55|335.35|335.55|335.4|335.55|335.35|2
1643649010000|2022-01-31 17:10:10||335.4||335.35||335.4||335.35|0
1643649020000|2022-01-31 17:10:20|335.5|335.3|335.5|335.35|335.5|335.35|335.5|335.3|0
1643649030000|2022-01-31 17:10:30|335.55||335.55||335.55||335.55||0
1643649040000|2022-01-31 17:10:40||335.4||335.4||335.4||335.35|1
1643649050000|2022-01-31 17:10:50||335.35||335.35||335.4||335.35|0
1643649060000|2022-01-31 17:11:00|335.5||335.55||335.55||335.5||0
1643649070000|2022-01-31 17:11:10||335.4||335.35||335.4||335.35|1
1643649080000|2022-01-31 17:11:20|335.5|335.4|335.55|335.35|335.55|335.4|335.5|335.35|0
1643649090000|2022-01-31 17:11:30|335.5|335.4|335.55|335.35|335.55|335.4|335.5|335.35|0
1643649100000|2022-01-31 17:11:40|335.5|335.4|335.55|335.35|335.55|335.4|335.5|335.35|0
1643649110000|2022-01-31 17:11:50|335.5|335.3|335.5|335.3|335.55|335.3|335.5|335.3|1
1643649120000|2022-01-31 17:12:00|335.45||335.5||335.5||335.45||2
1643649130000|2022-01-31 17:12:10|335.45|335.35|335.45|335.3|335.5|335.35|335.45|335.3|2
1643649140000|2022-01-31 17:12:20||335.25||335.3||335.3||335.25|0
1643649160000|2022-01-31 17:12:40|335.5|335.35|335.55|335.35|335.55|335.4|335.5|335.35|8
1643649170000|2022-01-31 17:12:50|335.5|335.4|335.55|335.35|335.55|335.4|335.5|335.35|2
1643649180000|2022-01-31 17:13:00|335.5||335.5||335.55||335.5||0
1643649190000|2022-01-31 17:13:10|335.55||335.55||335.55||335.5||0
1643649200000|2022-01-31 17:13:20|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1643649210000|2022-01-31 17:13:30|335.45||335.5||335.5||335.45||6
1643649220000|2022-01-31 17:13:40|335.45|335.25|335.45|335.25|335.5|335.25|335.4|335.25|4
1643649230000|2022-01-31 17:13:50|335.4|335.3|335.45|335.3|335.45|335.3|335.4|335.25|0
1643649240000|2022-01-31 17:14:00|335.4|335.25|335.45|335.25|335.45|335.3|335.4|335.25|0
1643649250000|2022-01-31 17:14:10|335.4|335.2|335.4|335.2|335.4|335.2|335.35|335.2|2
1643649260000|2022-01-31 17:14:20|335.35||335.35||335.4||335.35||0
1643649270000|2022-01-31 17:14:30|335.4|335.15|335.35|335.15|335.4|335.2|335.35|335.15|0
1643649280000|2022-01-31 17:14:40|335.4|335.2|335.4|335.25|335.4|335.25|335.4|335.15|4
1643649290000|2022-01-31 17:14:50||335.2||335.25||335.25||335.2|0
1643649300000|2022-01-31 17:15:00|335.45|335.2|335.45|335.25|335.45|335.3|335.4|335.2|4
1643649310000|2022-01-31 17:15:10|335.4|335.2|335.4|335.2|335.45|335.2|335.35|335.2|0
1643649320000|2022-01-31 17:15:20||335.25||335.2||335.25||335.2|0
1643649330000|2022-01-31 17:15:30|335.35||335.35||335.4||335.35||0
1643649340000|2022-01-31 17:15:40|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|1
1643649350000|2022-01-31 17:15:50|||||||||1
1643649360000|2022-01-31 17:16:00|335.45|335.3|335.45|335.25|335.45|335.3|335.4|335.25|1
1643649370000|2022-01-31 17:16:10||335.3||335.25||335.3||335.25|0
1643649380000|2022-01-31 17:16:20|335.4||335.45||335.45||335.4||0
1643649390000|2022-01-31 17:16:30|335.4||335.45||335.45||335.4||0
1643649410000|2022-01-31 17:16:50|335.4||335.45||335.45||335.4||0
1643649420000|2022-01-31 17:17:00|335.5|335.3|335.5|335.35|335.5|335.35|335.5|335.3|5
1643649430000|2022-01-31 17:17:10|335.55|335.4|335.6|335.4|335.6|335.4|335.55|335.4|1
1643649450000|2022-01-31 17:17:30||335.45||335.45||335.45||335.45|0
1643649460000|2022-01-31 17:17:40||335.4||335.4||335.4||335.4|8
1643649470000|2022-01-31 17:17:50||335.45||335.45||335.45||335.45|0
1643649480000|2022-01-31 17:18:00|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|0
1643649490000|2022-01-31 17:18:10|335.7|335.55|335.7|335.55|335.75|335.6|335.7|335.5|6
1643649500000|2022-01-31 17:18:20|335.75||335.7||335.75||335.7||0
1643649510000|2022-01-31 17:18:30||335.5||335.55||335.55||335.5|20
1643649520000|2022-01-31 17:18:40|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|0
1643649530000|2022-01-31 17:18:50||335.55||335.55||335.55||335.55|2
1643649540000|2022-01-31 17:19:00|335.7|335.5|335.7|335.5|335.75|335.55|335.7|335.5|0
1643649550000|2022-01-31 17:19:10|335.65|335.55|335.7|335.5|335.7|335.55|335.65|335.5|0
1643649560000|2022-01-31 17:19:20||335.55||335.5||335.55||335.5|0
1643649570000|2022-01-31 17:19:30||335.55||335.5||335.55||335.5|0
1643649580000|2022-01-31 17:19:40|335.75|335.55|335.7|335.55|335.75|335.55|335.7|335.55|0
1643649600000|2022-01-31 17:20:00|335.65|335.5|335.7|335.55|335.7|335.55|335.65|335.5|7
1643649610000|2022-01-31 17:20:10|335.65|335.5|335.65|335.5|335.65|335.55|335.65|335.5|0
1643649620000|2022-01-31 17:20:20|335.7|335.55|335.7|335.5|335.7|335.55|335.65|335.5|2
1643649630000|2022-01-31 17:20:30|335.65|335.55|335.65|335.5|335.65|335.55|335.65|335.5|1
1643649650000|2022-01-31 17:20:50|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|5
1643649660000|2022-01-31 17:21:00|335.7|335.55|335.7|335.5|335.7|335.55|335.65|335.5|1
1643649670000|2022-01-31 17:21:10|335.65||335.7||335.7||335.65||0
1643649680000|2022-01-31 17:21:20|335.65|335.55|335.75|335.6|335.75|335.6|335.65|335.5|11
1643649690000|2022-01-31 17:21:30|335.8|335.55|335.7|335.55|335.8|335.55|335.7|335.55|20
1643649710000|2022-01-31 17:21:50|335.75|335.6|335.75|335.55|335.75|335.6|335.75|335.55|3
1643649720000|2022-01-31 17:22:00||335.6||335.6||335.6||335.6|0
1643649740000|2022-01-31 17:22:20|335.7|335.55|335.65|335.5|335.7|335.55|335.65|335.5|7
1643649750000|2022-01-31 17:22:30|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|0
1643649760000|2022-01-31 17:22:40|||||||||2
1643649770000|2022-01-31 17:22:50|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|3
1643649780000|2022-01-31 17:23:00||335.6||335.6||335.6||335.6|2
1643649800000|2022-01-31 17:23:20|335.75||335.75||335.75||335.75||0
1643649810000|2022-01-31 17:23:30|335.8|335.55|335.75|335.55|335.8|335.55|335.75|335.55|1
1643649820000|2022-01-31 17:23:40|335.7|335.6|335.7|335.55|335.75|335.6|335.7|335.55|1
1643649830000|2022-01-31 17:23:50||335.5||335.5||335.5||335.5|2
1643649840000|2022-01-31 17:24:00|335.65||335.65||335.65||335.65||0
1643649850000|2022-01-31 17:24:10|335.6|335.45|335.7|335.5|335.7|335.5|335.6|335.45|5
1643649860000|2022-01-31 17:24:20|335.65|335.45|335.6|335.45|335.65|335.45|335.6|335.4|1
1643649870000|2022-01-31 17:24:30|335.55|335.4|335.55|335.35|335.6|335.4|335.5|335.35|1
1643649880000|2022-01-31 17:24:40|335.6|335.4|335.6|335.45|335.6|335.45|335.6|335.4|1
1643649890000|2022-01-31 17:24:50|335.65||335.65||335.65||335.6||2
1643649900000|2022-01-31 17:25:00|335.6|335.5|335.6|335.45|335.65|335.5|335.6|335.45|2
1643649910000|2022-01-31 17:25:10|335.55|335.4|335.6|335.45|335.6|335.45|335.55|335.4|1
1643649920000|2022-01-31 17:25:20|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|0
1643649930000|2022-01-31 17:25:30|335.6||335.6||335.6||335.55||0
1643649940000|2022-01-31 17:25:40|335.55|335.45|335.6|335.4|335.6|335.45|335.55|335.4|2
1643649950000|2022-01-31 17:25:50||335.45||335.45||335.45||335.45|0
1643649960000|2022-01-31 17:26:00|335.65|335.5|335.65|335.45|335.65|335.5|335.65|335.45|1
1643649970000|2022-01-31 17:26:10||335.5||335.5||335.5||335.5|0
1643650090000|2022-01-31 17:28:10|||||||||1
1643650120000|2022-01-31 17:28:40|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|6
1643650130000|2022-01-31 17:28:50|335.75||335.75||335.75||335.75||1
1643650140000|2022-01-31 17:29:00|335.7|335.5|335.7|335.5|335.7|335.55|335.65|335.5|1
1643650150000|2022-01-31 17:29:10|335.65|335.55|335.65|335.5|335.7|335.55|335.65|335.5|0
1643650160000|2022-01-31 17:29:20|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.5|0
1643650170000|2022-01-31 17:29:30||335.5||335.5||335.55||335.5|0
1643650180000|2022-01-31 17:29:40||335.55||335.5||335.55||335.5|0
1643650190000|2022-01-31 17:29:50|335.65||335.7||335.7||335.65||0
1643650200000|2022-01-31 17:30:00|335.75|335.55|335.7|335.55|335.75|335.55|335.7|335.5|0
1643650210000|2022-01-31 17:30:10|335.75|335.6|335.75|335.6|335.75|335.6|335.7|335.6|0
1643650250000|2022-01-31 17:30:50|335.7|335.55|335.75|335.55|335.75|335.55|335.7|335.55|0
1643650260000|2022-01-31 17:31:00|335.7|335.6|335.75|335.55|335.75|335.6|335.7|335.55|0
1643650270000|2022-01-31 17:31:10|335.7|335.6|335.75|335.55|335.75|335.6|335.7|335.55|0
1643650280000|2022-01-31 17:31:20|335.7||335.75||335.75||335.7||0
1643650290000|2022-01-31 17:31:30|335.7|335.6|335.75|335.55|335.75|335.6|335.7|335.55|0
1643650300000|2022-01-31 17:31:40|335.7|335.6|335.7|335.55|335.75|335.6|335.7|335.55|1
1643650310000|2022-01-31 17:31:50|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|0
1643650320000|2022-01-31 17:32:00||335.45||335.45||335.5||335.45|2
1643650330000|2022-01-31 17:32:10|335.6||335.6||335.6||335.6||0
1643650350000|2022-01-31 17:32:30|335.65|335.5|335.7|335.5|335.7|335.5|335.65|335.5|4
1643650360000|2022-01-31 17:32:40|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|3
1643650370000|2022-01-31 17:32:50||335.45||335.45||335.45||335.4|0
1643650380000|2022-01-31 17:33:00|335.55|335.4|335.6|335.4|335.6|335.4|335.55|335.4|0
1643650390000|2022-01-31 17:33:10||335.45||335.45||335.45||335.45|0
1643650400000|2022-01-31 17:33:20|||||||||1
1643650410000|2022-01-31 17:33:30||335.4||335.45||335.45||335.4|0
1643650420000|2022-01-31 17:33:40||335.4||335.4||335.4||335.4|0
1643650430000|2022-01-31 17:33:50|335.55|335.45|335.6|335.4|335.6|335.45|335.55|335.35|0
1643650440000|2022-01-31 17:34:00||335.45||335.45||335.45||335.45|0
1643650450000|2022-01-31 17:34:10||335.4||335.4||335.4||335.4|0
1643650460000|2022-01-31 17:34:20|335.55|335.35|335.5|335.35|335.6|335.35|335.5|335.35|1
1643650470000|2022-01-31 17:34:30|335.55||335.5||335.55||335.5||0
1643650480000|2022-01-31 17:34:40||335.3||335.3||335.3||335.3|0
1643650500000|2022-01-31 17:35:00|335.55|335.35|335.6|335.4|335.6|335.4|335.55|335.35|5
1643650510000|2022-01-31 17:35:10|335.55|335.45|335.5|335.35|335.6|335.45|335.5|335.35|1
1643650520000|2022-01-31 17:35:20|335.55|335.4|335.6|335.4|335.6|335.4|335.5|335.4|0
1643650530000|2022-01-31 17:35:30|335.65|335.45|335.6|335.45|335.65|335.45|335.6|335.45|0
1643650540000|2022-01-31 17:35:40|335.65|335.4|335.6|335.4|335.65|335.4|335.6|335.4|0
1643650550000|2022-01-31 17:35:50|335.65||335.6||335.65||335.6||0
1643650560000|2022-01-31 17:36:00|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.35|0
1643650570000|2022-01-31 17:36:10|335.5|335.4|335.55|335.35|335.55|335.4|335.5|335.35|0
1643650580000|2022-01-31 17:36:20|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.35|0
1643650590000|2022-01-31 17:36:30||335.35||335.35||335.35||335.35|0
1643650620000|2022-01-31 17:37:00||335.4||335.4||335.4||335.4|0
1643650720000|2022-01-31 17:38:40|335.65||335.65||335.65||335.6||0
1643650730000|2022-01-31 17:38:50|335.6||335.6||335.65||335.6||0
1643650740000|2022-01-31 17:39:00|335.65||335.65||335.65||335.65||0
1643650750000|2022-01-31 17:39:10|335.6||335.6||335.6||335.6||0
1643650780000|2022-01-31 17:39:40||335.35||335.4||335.4||335.35|0
1643650800000|2022-01-31 17:40:00|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.35|3
1643650810000|2022-01-31 17:40:10|335.55|335.4|335.6|335.4|335.6|335.4|335.55|335.4|3
1643650820000|2022-01-31 17:40:20||335.45||335.4||335.45||335.4|1
1643650870000|2022-01-31 17:41:10|335.65|335.45|335.65|335.5|335.65|335.5|335.6|335.45|0
1643650880000|2022-01-31 17:41:20||335.45||335.45||335.5||335.45|2
1643650890000|2022-01-31 17:41:30||335.5||335.5||335.5||335.45|0
1643650920000|2022-01-31 17:42:00|335.6|335.45|335.6|335.45|335.65|335.45|335.6|335.45|3
1643650930000|2022-01-31 17:42:10|335.65|335.4|335.55|335.4|335.65|335.4|335.55|335.4|1
1643650940000|2022-01-31 17:42:20|335.6|335.45|335.65|335.45|335.65|335.45|335.6|335.45|5
1643650950000|2022-01-31 17:42:30||335.5||335.45||335.5||335.45|2
1643650960000|2022-01-31 17:42:40||335.5||335.45||335.5||335.45|0
1643650970000|2022-01-31 17:42:50||335.5||335.45||335.5||335.45|0
1643650980000|2022-01-31 17:43:00|335.6|335.5|335.65|335.45|335.65|335.5|335.6|335.45|0
1643650990000|2022-01-31 17:43:10|335.6|335.5|335.65|335.45|335.65|335.5|335.6|335.45|0
1643651000000|2022-01-31 17:43:20||335.5||335.5||335.5||335.45|1
1643651010000|2022-01-31 17:43:30|335.7|335.45|335.7|335.5|335.7|335.5|335.7|335.45|0
1643651020000|2022-01-31 17:43:40|335.65|335.55|335.65|335.45|335.7|335.55|335.65|335.45|1
1643651030000|2022-01-31 17:43:50|335.7|335.5|335.7|335.5|335.7|335.5|335.65|335.45|0
1643651040000|2022-01-31 17:44:00|335.65|335.45|335.7|335.5|335.7|335.5|335.65|335.45|0
1643651050000|2022-01-31 17:44:10|335.75|335.55|335.75|335.55|335.75|335.55|335.7|335.55|0
1643651060000|2022-01-31 17:44:20|335.7||335.7||335.75||335.7||0
1643651070000|2022-01-31 17:44:30||335.5||335.5||335.5||335.5|1
1643651080000|2022-01-31 17:44:40|335.75|335.55|335.7|335.55|335.75|335.55|335.7|335.5|0
1643651090000|2022-01-31 17:44:50|335.75|335.5|335.75|335.6|335.75|335.6|335.7|335.5|0
1643651100000|2022-01-31 17:45:00||335.55||335.6||335.6||335.55|0
1643651110000|2022-01-31 17:45:10||335.55||335.6||335.6||335.55|0
1643651130000|2022-01-31 17:45:30|335.8||335.8||335.8||335.8||1
1643651150000|2022-01-31 17:45:50||335.65||335.65||335.65||335.65|0
1643651160000|2022-01-31 17:46:00||335.6||335.6||335.6||335.6|0
1643651190000|2022-01-31 17:46:30|335.75||335.8||335.8||335.75||1
1643651210000|2022-01-31 17:46:50|335.75||335.75||335.75||335.75||0
1643651240000|2022-01-31 17:47:20|||||||||1
1643651290000|2022-01-31 17:48:10|335.8||335.8||335.8||335.8||10
1643651300000|2022-01-31 17:48:20||335.65||335.6||335.65||335.6|6
1643651340000|2022-01-31 17:49:00|335.75|335.55|335.75|335.55|335.75|335.55|335.75|335.55|1
1643651360000|2022-01-31 17:49:20|335.7|335.6|335.7|335.5|335.7|335.6|335.7|335.5|2
1643651390000|2022-01-31 17:49:50||335.55||335.55||335.55||335.5|0
1643651400000|2022-01-31 17:50:00|335.65|335.5|335.65|335.5|335.65|335.55|335.65|335.5|1
1643651450000|2022-01-31 17:50:50|||||||||1
1643651510000|2022-01-31 17:51:50|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|13
1643651520000|2022-01-31 17:52:00|||||||||2
1643651540000|2022-01-31 17:52:20|335.7||335.65||335.7||335.65||2
1643651550000|2022-01-31 17:52:30|||||||||1
1643651570000|2022-01-31 17:52:50|335.7||335.65||335.7||335.65||6
1643651580000|2022-01-31 17:53:00|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|4
1643651600000|2022-01-31 17:53:20|||||||||1
1643651620000|2022-01-31 17:53:40|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|6
1643651640000|2022-01-31 17:54:00|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|4
1643651690000|2022-01-31 17:54:50|335.75|335.6|335.75|335.55|335.75|335.6|335.75|335.55|6
1643651700000|2022-01-31 17:55:00||335.6||335.6||335.6||335.55|0
1643651720000|2022-01-31 17:55:20|335.8||335.8||335.8||335.8||2
1643651740000|2022-01-31 17:55:40|||||||||1
1643651770000|2022-01-31 17:56:10|335.75|335.55|335.75|335.55|335.75|335.55|335.7|335.55|2
1643651780000|2022-01-31 17:56:20||335.6||335.55||335.6||335.55|0
1643651790000|2022-01-31 17:56:30|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|4
1643651800000|2022-01-31 17:56:40||335.65||335.6||335.65||335.6|1
1643651850000|2022-01-31 17:57:30|||||||||1
1643651900000|2022-01-31 17:58:20||335.55||335.55||335.55||335.55|2
1643651920000|2022-01-31 17:58:40||335.6||335.6||335.6||335.6|0
1643652000000|2022-01-31 18:00:00|335.75|335.55|335.65|335.5|335.75|335.55|335.65|335.5|2
1643652010000|2022-01-31 18:00:10|335.7|335.55|335.75|335.55|335.75|335.55|335.7|335.55|4
1643652020000|2022-01-31 18:00:20|335.7|335.6|335.75|335.55|335.75|335.6|335.7|335.55|1
1643652030000|2022-01-31 18:00:30|335.7||335.75||335.75||335.7||1
1643652040000|2022-01-31 18:00:40|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|1
1643652060000|2022-01-31 18:01:00||335.65||335.6||335.65||335.6|1
1643652070000|2022-01-31 18:01:10||335.55||335.55||335.55||335.55|1
1643652080000|2022-01-31 18:01:20||335.6||335.6||335.6||335.6|0
1643652110000|2022-01-31 18:01:50||335.55||335.55||335.55||335.55|0
1643652180000|2022-01-31 18:03:00||335.6||335.6||335.6||335.6|0
1643652190000|2022-01-31 18:03:10||335.55||335.55||335.55||335.55|1
1643652200000|2022-01-31 18:03:20|335.75||335.75||335.75||335.75||0
1643652210000|2022-01-31 18:03:30|335.7||335.75||335.75||335.7||0
1643652240000|2022-01-31 18:04:00|335.7||335.7||335.7||335.7||0
1643652260000|2022-01-31 18:04:20||335.5||335.5||335.5||335.5|0
1643652270000|2022-01-31 18:04:30|335.65||335.7||335.7||335.65||0
1643652280000|2022-01-31 18:04:40|335.65||335.65||335.7||335.65||0
1643652290000|2022-01-31 18:04:50|335.7|335.55|335.7|335.5|335.7|335.55|335.65|335.5|0
1643652300000|2022-01-31 18:05:00|335.65|335.45|335.6|335.45|335.7|335.45|335.6|335.45|0
1643652320000|2022-01-31 18:05:20|335.65|335.5|335.7|335.5|335.7|335.5|335.65|335.5|7
1643652340000|2022-01-31 18:05:40|335.65||335.65||335.65||335.65||0
1643652350000|2022-01-31 18:05:50|335.7|335.55|335.65|335.5|335.7|335.55|335.65|335.5|3
1643652360000|2022-01-31 18:06:00|335.7||335.7||335.7||335.65||0
1643652370000|2022-01-31 18:06:10|335.65||335.7||335.7||335.65||1
1643652380000|2022-01-31 18:06:20|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|13
1643652390000|2022-01-31 18:06:30|335.7||335.7||335.7||335.7||1
1643652400000|2022-01-31 18:06:40|335.75|335.55|335.75|335.6|335.75|335.6|335.75|335.55|6
1643652410000|2022-01-31 18:06:50|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|7
1643652420000|2022-01-31 18:07:00||335.5||335.5||335.5||335.5|5
1643652430000|2022-01-31 18:07:10||335.55||335.55||335.55||335.55|0
1643652440000|2022-01-31 18:07:20|335.75||335.7||335.75||335.7||0
1643652450000|2022-01-31 18:07:30|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|6
1643652470000|2022-01-31 18:07:50|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|10
1643652480000|2022-01-31 18:08:00||335.5||335.55||335.55||335.5|4
1643652540000|2022-01-31 18:09:00|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|2
1643652550000|2022-01-31 18:09:10|||||||||1
1643652580000|2022-01-31 18:09:40|||||||||1
1643652600000|2022-01-31 18:10:00|335.8||335.8||335.8||335.8||2
1643652610000|2022-01-31 18:10:10|335.75||335.75||335.75||335.75||5
1643652620000|2022-01-31 18:10:20||335.55||335.6||335.6||335.55|2
1643652630000|2022-01-31 18:10:30|335.7|335.55|335.75|335.55|335.75|335.6|335.7|335.55|0
1643652640000|2022-01-31 18:10:40|335.7|335.6|335.75|335.6|335.75|335.6|335.7|335.55|0
1643652670000|2022-01-31 18:11:10|335.7|335.55|335.7|335.5|335.7|335.55|335.7|335.5|3
1643652680000|2022-01-31 18:11:20|335.75|335.55|335.75|335.6|335.75|335.6|335.75|335.55|3
1643652690000|2022-01-31 18:11:30|335.8||335.8||335.8||335.8||0
1643652700000|2022-01-31 18:11:40||335.55||335.6||335.6||335.55|0
1643652780000|2022-01-31 18:13:00||335.65||335.6||335.65||335.6|5
1643652790000|2022-01-31 18:13:10|||||||||1
1643652800000|2022-01-31 18:13:20|335.75||335.75||335.75||335.75||8
1643652840000|2022-01-31 18:14:00|335.7|335.55|335.75|335.55|335.75|335.6|335.7|335.55|5
1643652850000|2022-01-31 18:14:10||335.6||335.55||335.6||335.55|0
1643652860000|2022-01-31 18:14:20||335.6||335.6||335.6||335.55|0
1643652870000|2022-01-31 18:14:30||335.55||335.55||335.6||335.55|1
1643652880000|2022-01-31 18:14:40||335.6||335.6||335.6||335.55|0
1643652890000|2022-01-31 18:14:50|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.6|4
1643652910000|2022-01-31 18:15:10||335.6||335.6||335.6||335.6|6
1643652950000|2022-01-31 18:15:50||335.55||335.6||335.6||335.55|0
1643652980000|2022-01-31 18:16:20|||||||||1
1643653000000|2022-01-31 18:16:40||335.65||335.65||335.65||335.65|0
1643653010000|2022-01-31 18:16:50|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|12
1643653020000|2022-01-31 18:17:00|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|3
1643653030000|2022-01-31 18:17:10|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|7
1643653040000|2022-01-31 18:17:20|336|335.85|336|335.8|336|335.85|336|335.8|3
1643653130000|2022-01-31 18:18:50||335.85||335.8||335.85||335.8|1
1643653150000|2022-01-31 18:19:10||335.75||335.8||335.8||335.75|0
1643653160000|2022-01-31 18:19:20||335.85||335.85||335.85||335.85|0
1643653170000|2022-01-31 18:19:30|||||||||2
1643653190000|2022-01-31 18:19:50|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|8
1643653200000|2022-01-31 18:20:00||335.85||335.85||335.9||335.85|2
1643653210000|2022-01-31 18:20:10|336.1|335.9|336.1|335.9|336.1|335.95|336.1|335.85|1
1643653220000|2022-01-31 18:20:20|336.05||336.1||336.1||336.05||0
1643653230000|2022-01-31 18:20:30|336.05|335.95|336.1|335.9|336.1|335.95|336.05|335.9|0
1643653240000|2022-01-31 18:20:40|336.05|335.95|336.1|335.9|336.1|335.95|336.05|335.9|0
1643653250000|2022-01-31 18:20:50|336.05||336.05||336.1||336.05||0
1643653260000|2022-01-31 18:21:00|336.1|335.95|336.1|335.95|336.1|335.95|336.05|335.95|0
1643653270000|2022-01-31 18:21:10|336.15|336|336.15|336|336.15|336|336.15|335.95|2
1643653280000|2022-01-31 18:21:20|336.2||336.15||336.2||336.15||1
1643653300000|2022-01-31 18:21:40|336.2||336.2||336.2||336.2||0
1643653310000|2022-01-31 18:21:50|336.15|336.05|336.2|336.05|336.2|336.05|336.15|336.05|1
1643653330000|2022-01-31 18:22:10|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|4
1643653340000|2022-01-31 18:22:20|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336.05|5
1643653350000|2022-01-31 18:22:30|336.2||336.25||336.25||336.2||0
1643653360000|2022-01-31 18:22:40||336.1||336.1||336.1||336.1|0
1643653370000|2022-01-31 18:22:50|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|7
1643653380000|2022-01-31 18:23:00|336.2|336.05|336.2|336|336.25|336.1|336.2|336|2
1643653390000|2022-01-31 18:23:10|336.15|336.05|336.15|336|336.15|336.05|336.15|335.95|0
1643653400000|2022-01-31 18:23:20||335.95||336||336||335.95|0
1643653450000|2022-01-31 18:24:10|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336|11
1643653470000|2022-01-31 18:24:30|336.25|336.1|336.25|336.05|336.25|336.1|336.25|336.05|1
1643653480000|2022-01-31 18:24:40||336.1||336.1||336.1||336.05|0
1643653500000|2022-01-31 18:25:00|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336|2
1643653510000|2022-01-31 18:25:10||336||336.05||336.05||336|0
1643653520000|2022-01-31 18:25:20|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|0
1643653530000|2022-01-31 18:25:30||336.05||336.05||336.1||336.05|0
1643653540000|2022-01-31 18:25:40|336.2|336.1|336.25|336.05|336.25|336.1|336.2|336.05|0
1643653550000|2022-01-31 18:25:50|336.2|336|336.25|336.1|336.25|336.1|336.2|336|3
1643653560000|2022-01-31 18:26:00|336.3|336.15|336.25|336.1|336.3|336.15|336.25|336.05|8
1643653570000|2022-01-31 18:26:10||336.05||336.05||336.1||336.05|0
1643653580000|2022-01-31 18:26:20||336.1||336.05||336.1||336.05|0
1643653590000|2022-01-31 18:26:30|336.2||336.2||336.2||336.2||0
1643653600000|2022-01-31 18:26:40|336.25||336.2||336.25||336.2||0
1643653610000|2022-01-31 18:26:50||336||336.05||336.05||336|0
1643653640000|2022-01-31 18:27:20|336.25|336.1|336.25|336.05|336.25|336.1|336.25|336.05|3
1643653650000|2022-01-31 18:27:30||336.1||336.05||336.1||336.05|1
1643653670000|2022-01-31 18:27:50|336.2|336|336.2|336|336.2|336|336.2|336|0
1643653680000|2022-01-31 18:28:00|336.15|335.95|336.15|335.95|336.2|335.95|336.15|335.95|0
1643653690000|2022-01-31 18:28:10|336.1|335.9|336.1|335.9|336.15|335.9|336.1|335.9|0
1643653700000|2022-01-31 18:28:20||335.95||335.95||335.95||335.9|0
1643653710000|2022-01-31 18:28:30|336.05|335.9|336.05|335.9|336.1|335.95|336.05|335.9|1
1643653720000|2022-01-31 18:28:40|336|335.85|336|335.85|336.05|335.9|336|335.85|0
1643653730000|2022-01-31 18:28:50|336.05|335.9|336.1|335.9|336.1|335.95|336.05|335.9|3
1643653740000|2022-01-31 18:29:00|336.05||336.1||336.1||336.05||0
1643653750000|2022-01-31 18:29:10||335.95||335.9||335.95||335.9|1
1643653760000|2022-01-31 18:29:20||335.95||335.9||335.95||335.9|0
1643653770000|2022-01-31 18:29:30|336.05|335.85|336|335.8|336.05|335.85|336|335.8|1
1643653800000|2022-01-31 18:30:00|336.05||336||336.05||336||0
1643653820000|2022-01-31 18:30:20|336.05|335.85|336.05|335.85|336.05|335.85|336|335.85|0
1643653830000|2022-01-31 18:30:30|336||336||336.05||336||0
1643653840000|2022-01-31 18:30:40|336.05||336.05||336.05||336||0
1643653850000|2022-01-31 18:30:50|336|335.8|336|335.8|336|335.8|336|335.8|0
1643653860000|2022-01-31 18:31:00|335.95|335.75|335.95|335.75|335.95|335.75|335.9|335.75|0
1643653870000|2022-01-31 18:31:10|335.9||335.9||335.95||335.9||0
1643653880000|2022-01-31 18:31:20|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|0
1643653890000|2022-01-31 18:31:30|335.8|335.65|335.85|335.65|335.85|335.65|335.8|335.65|0
1643653900000|2022-01-31 18:31:40|335.8||335.85||335.85||335.8||0
1643653910000|2022-01-31 18:31:50|335.8||335.8||335.8||335.8||0
1643653930000|2022-01-31 18:32:10|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|4
1643653940000|2022-01-31 18:32:20||335.75||335.75||335.75||335.7|0
1643653950000|2022-01-31 18:32:30|335.95|335.7|335.95|335.75|335.95|335.8|335.95|335.7|0
1643653960000|2022-01-31 18:32:40|335.9|335.8|335.9|335.7|335.9|335.8|335.9|335.7|1
1643653970000|2022-01-31 18:32:50|335.95|335.75|335.95|335.75|335.95|335.75|335.95|335.75|0
1643653980000|2022-01-31 18:33:00|335.9||335.9||335.95||335.9||0
1643653990000|2022-01-31 18:33:10|335.95||335.95||335.95||335.9||0
1643654000000|2022-01-31 18:33:20|335.9||335.95||335.95||335.9||0
1643654010000|2022-01-31 18:33:30|335.9|335.7|335.9|335.7|335.95|335.7|335.9|335.7|0
1643654020000|2022-01-31 18:33:40|335.85|335.75|335.9|335.7|335.9|335.75|335.85|335.7|0
1643654040000|2022-01-31 18:34:00|335.85|335.65|335.85|335.7|335.9|335.7|335.85|335.65|1
1643654050000|2022-01-31 18:34:10|335.9|335.75|335.9|335.7|335.9|335.75|335.9|335.7|1
1643654070000|2022-01-31 18:34:30|335.85|335.65|335.8|335.6|335.85|335.65|335.8|335.6|0
1643654080000|2022-01-31 18:34:40|335.85||335.8||335.85||335.8||0
1643654130000|2022-01-31 18:35:30|335.75|335.55|335.8|335.6|335.8|335.6|335.75|335.55|1
1643654140000|2022-01-31 18:35:40|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|0
1643654150000|2022-01-31 18:35:50|335.75|335.6|335.8|335.6|335.8|335.6|335.75|335.6|4
1643654170000|2022-01-31 18:36:10|335.85|335.65|335.85|335.65|335.85|335.7|335.85|335.65|0
1643654180000|2022-01-31 18:36:20|335.8|335.7|335.85|335.65|335.85|335.7|335.8|335.65|1
1643654200000|2022-01-31 18:36:40|335.75|335.6|335.85|335.65|335.85|335.65|335.75|335.6|4
1643654210000|2022-01-31 18:36:50|335.8|335.7|335.85|335.65|335.9|335.7|335.8|335.65|0
1643654220000|2022-01-31 18:37:00||335.7||335.7||335.7||335.65|0
1643654230000|2022-01-31 18:37:10|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|0
1643654250000|2022-01-31 18:37:30|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.75|0
1643654260000|2022-01-31 18:37:40||335.75||335.75||335.8||335.75|0
1643654270000|2022-01-31 18:37:50||335.8||335.75||335.8||335.75|0
1643654280000|2022-01-31 18:38:00|336|335.8|336.05|335.8|336.05|335.8|336|335.75|1
1643654290000|2022-01-31 18:38:10|||||||||1
1643654310000|2022-01-31 18:38:30|336.1|335.95|336.15|336|336.15|336|336.1|335.95|3
1643654320000|2022-01-31 18:38:40|336.1|335.95|336.1|335.9|336.1|335.95|336.1|335.9|1
1643654330000|2022-01-31 18:38:50|336.05||336.05||336.05||336.05||0
1643654360000|2022-01-31 18:39:20|336|335.85|336|335.8|336|335.85|336|335.8|3
1643654380000|2022-01-31 18:39:40|335.95||336.05||336.05||335.95||4
1643654390000|2022-01-31 18:39:50|336||336.05||336.05||336||0
1643654400000|2022-01-31 18:40:00|336||336||336.05||336||0
1643654420000|2022-01-31 18:40:20|336.05||336.05||336.05||336||0
1643654430000|2022-01-31 18:40:30|336.1|335.85|336.1|335.9|336.1|335.95|336.1|335.85|1
1643654450000|2022-01-31 18:40:50|336.05||336.1||336.1||336.05||0
1643654460000|2022-01-31 18:41:00|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.9|0
1643654470000|2022-01-31 18:41:10|336.2|335.9|336.2|336|336.2|336|336.2|335.9|0
1643654480000|2022-01-31 18:41:20||336.05||336||336.05||336|0
1643654490000|2022-01-31 18:41:30||336.05||336||336.05||336|0
1643654500000|2022-01-31 18:41:40||336.05||336||336.05||336|0
1643654520000|2022-01-31 18:42:00||336.05||336.05||336.05||336.05|0
1643654530000|2022-01-31 18:42:10|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|0
1643654550000|2022-01-31 18:42:30|336.3||336.25||336.3||336.25||1
1643654560000|2022-01-31 18:42:40|336.2|336.05|336.2|336|336.25|336.05|336.2|336|2
1643654570000|2022-01-31 18:42:50|336.15||336.15||336.15||336.15||0
1643654580000|2022-01-31 18:43:00|336.2|336.05|336.2|336|336.2|336.05|336.15|336|4
1643654590000|2022-01-31 18:43:10||336.05||336||336.05||336|0
1643654600000|2022-01-31 18:43:20||336.05||336||336.05||336|0
1643654620000|2022-01-31 18:43:40|336.15||336.15||336.2||336.15||0
1643654630000|2022-01-31 18:43:50||335.95||335.95||335.95||335.95|2
1643654640000|2022-01-31 18:44:00|336.2|336|336.2|335.95|336.2|336|336.15|335.95|0
1643654650000|2022-01-31 18:44:10|336.15|336|336.15|335.95|336.15|336|336.15|335.9|0
1643654660000|2022-01-31 18:44:20|336.2|335.9|336.1|335.9|336.2|335.9|336.1|335.9|1
1643654670000|2022-01-31 18:44:30|336.05||336.1||336.1||336.05||0
1643654680000|2022-01-31 18:44:40|336.05||336.1||336.1||336.05||0
1643654690000|2022-01-31 18:44:50|336.05|335.85|336.05|335.85|336.1|335.85|336.05|335.85|0
1643654700000|2022-01-31 18:45:00|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.85|0
1643654720000|2022-01-31 18:45:20|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.95|0
1643654730000|2022-01-31 18:45:30|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.9|0
1643654740000|2022-01-31 18:45:40||335.9||335.95||335.95||335.9|0
1643654750000|2022-01-31 18:45:50|336.1||336.1||336.1||336.1||0
1643654760000|2022-01-31 18:46:00|336.15||336.15||336.15||336.15||1
1643654770000|2022-01-31 18:46:10||336||336||336||336|0
1643654790000|2022-01-31 18:46:30|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|2
1643654800000|2022-01-31 18:46:40|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.85|0
1643654810000|2022-01-31 18:46:50|336|335.85|336.05|335.85|336.05|335.9|336|335.85|5
1643654820000|2022-01-31 18:47:00||335.9||335.85||335.9||335.85|0
1643654830000|2022-01-31 18:47:10||335.9||335.9||335.9||335.85|0
1643654840000|2022-01-31 18:47:20||335.85||335.85||335.9||335.85|0
1643654850000|2022-01-31 18:47:30||335.9||335.85||335.9||335.85|0
1643654860000|2022-01-31 18:47:40||335.9||335.85||335.9||335.85|0
1643654870000|2022-01-31 18:47:50|336|335.9|336|335.8|336|335.9|336|335.8|0
1643654880000|2022-01-31 18:48:00||335.85||335.85||335.85||335.85|1
1643654890000|2022-01-31 18:48:10||335.8||335.8||335.8||335.8|0
1643654900000|2022-01-31 18:48:20|335.95|335.75|336|335.8|336|335.8|335.95|335.75|1
1643654910000|2022-01-31 18:48:30||335.85||335.85||335.85||335.85|0
1643654920000|2022-01-31 18:48:40|336.05||336.05||336.05||336.05||1
1643654930000|2022-01-31 18:48:50||335.9||335.85||335.9||335.85|1
1643654940000|2022-01-31 18:49:00||335.9||335.9||335.9||335.85|0
1643654970000|2022-01-31 18:49:30|336.1|335.95|336.05|335.9|336.1|335.95|336.05|335.85|6
1643655000000|2022-01-31 18:50:00|336.1|335.95|336.05|335.9|336.1|335.95|336.05|335.9|5
1643655010000|2022-01-31 18:50:10|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|1
1643655020000|2022-01-31 18:50:20|336.15||336.15||336.15||336.1||1
1643655030000|2022-01-31 18:50:30||336||336||336||336|1
1643655040000|2022-01-31 18:50:40|336.1|335.95|336.1|335.9|336.1|335.95|336.1|335.9|9
1643655050000|2022-01-31 18:50:50||335.95||335.95||335.95||335.95|1
1643655060000|2022-01-31 18:51:00|336.15|336|336.15|336|336.2|336|336.1|335.95|12
1643655070000|2022-01-31 18:51:10||335.95||336||336||335.95|3
1643655080000|2022-01-31 18:51:20|336.2||336.15||336.2||336.15||3
1643655100000|2022-01-31 18:51:40|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|1
1643655140000|2022-01-31 18:52:20|336.15|336|336.2|336.05|336.2|336.05|336.15|336|5
1643655180000|2022-01-31 18:53:00|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|3
1643655190000|2022-01-31 18:53:10|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|1
1643655200000|2022-01-31 18:53:20|336.25|336.1|336.25|336.05|336.25|336.1|336.2|336.05|9
1643655210000|2022-01-31 18:53:30|336.2||336.2||336.2||336.2||0
1643655220000|2022-01-31 18:53:40|336.25||336.25||336.25||336.25||2
1643655230000|2022-01-31 18:53:50|336.3|336.1|336.3|336.15|336.3|336.15|336.3|336.1|1
1643655300000|2022-01-31 18:55:00|336.35||336.3||336.35||336.3||1
1643655320000|2022-01-31 18:55:20|336.35||336.3||336.35||336.3||1
1643655330000|2022-01-31 18:55:30|336.35||336.3||336.35||336.3||1
1643655370000|2022-01-31 18:56:10|336.35||336.3||336.35||336.3||1
1643655420000|2022-01-31 18:57:00|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|2
1643655430000|2022-01-31 18:57:10|336.3|336.15|336.3|336.15|336.3|336.15|336.25|336.1|3
1643655440000|2022-01-31 18:57:20|336.25|336.1|336.25|336.05|336.25|336.15|336.25|336.05|0
1643655450000|2022-01-31 18:57:30||336.1||336.05||336.1||336.05|0
1643655460000|2022-01-31 18:57:40|336.2|336.1|336.2|336.05|336.2|336.1|336.2|336|0
1643655470000|2022-01-31 18:57:50||336||336||336.05||336|0
1643655480000|2022-01-31 18:58:00||336.05||336.05||336.05||336|0
1643655500000|2022-01-31 18:58:20|||||||||1
1643655530000|2022-01-31 18:58:50|336.25|336.1|336.2|336.05|336.25|336.1|336.2|336.05|5
1643655540000|2022-01-31 18:59:00||336||336.05||336.05||336|0
1643655550000|2022-01-31 18:59:10|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|2
1643655560000|2022-01-31 18:59:20|336.2|336.05|336.25|336.05|336.25|336.1|336.2|336.05|1
1643655570000|2022-01-31 18:59:30|336.2||336.2||336.2||336.2||0
1643655580000|2022-01-31 18:59:40||336||336.05||336.05||336|0
1643655590000|2022-01-31 18:59:50|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|1
1643655600000|2022-01-31 19:00:00|336.2|336.05|336.2|336.05|336.2|336.1|336.2|336.05|0
1643655610000|2022-01-31 19:00:10||336||336||336.05||336|0
1643655620000|2022-01-31 19:00:20||336.05||336.05||336.05||336.05|0
1643655630000|2022-01-31 19:00:30||336||336||336||336|0
1643655640000|2022-01-31 19:00:40||336.05||336||336.05||336|0
1643655650000|2022-01-31 19:00:50||336.05||336.05||336.05||336|0
1643655660000|2022-01-31 19:01:00|336.25|336|336.2|336.05|336.25|336.05|336.2|336|3
1643655670000|2022-01-31 19:01:10|336.25|336.1|336.25|336.05|336.25|336.1|336.25|336.05|1
1643655680000|2022-01-31 19:01:20||336.1||336.05||336.1||336.05|0
1643655690000|2022-01-31 19:01:30||336.1||336.05||336.1||336.05|0
1643655700000|2022-01-31 19:01:40||336.1||336.1||336.1||336.05|0
1643655710000|2022-01-31 19:01:50|336.2|336.05|336.2|336.05|336.2|336.1|336.2|336.05|0
1643655720000|2022-01-31 19:02:00|336.25|336.1|336.3|336.15|336.3|336.15|336.25|336.1|6
1643655730000|2022-01-31 19:02:10|336.25|336.1|336.3|336.15|336.3|336.15|336.25|336.1|4
1643655740000|2022-01-31 19:02:20||336.1||336.1||336.15||336.1|0
1643655750000|2022-01-31 19:02:30|336.25|336.05|336.2|336.05|336.25|336.05|336.2|336|1
1643655760000|2022-01-31 19:02:40|336.25||336.2||336.25||336.2||2
1643655790000|2022-01-31 19:03:10|||||||||1
1643655840000|2022-01-31 19:04:00|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|2
1643655850000|2022-01-31 19:04:10|||||||||1
1643655880000|2022-01-31 19:04:40|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|1
1643655890000|2022-01-31 19:04:50||336||336.05||336.05||336|0
1643655900000|2022-01-31 19:05:00|336.25|336|336.25|336.1|336.25|336.1|336.25|336|4
1643655920000|2022-01-31 19:05:20|336.3|336.15|336.35|336.2|336.35|336.2|336.3|336.15|2
1643655930000|2022-01-31 19:05:30|336.4|336.25|336.35|336.2|336.4|336.25|336.35|336.2|5
1643655940000|2022-01-31 19:05:40|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|2
1643655950000|2022-01-31 19:05:50|336.35|336.2|336.35|336.15|336.35|336.2|336.35|336.15|1
1643655960000|2022-01-31 19:06:00|336.3|336.1|336.25|336.1|336.3|336.15|336.25|336.1|0
1643655980000|2022-01-31 19:06:20|336.3|336.15|336.3|336.1|336.3|336.15|336.3|336.1|1
1643655990000|2022-01-31 19:06:30|336.35|336.15|336.35|336.15|336.35|336.2|336.35|336.1|1
1643656000000|2022-01-31 19:06:40|336.4|336.2|336.35|336.2|336.4|336.25|336.35|336.15|9
1643656010000|2022-01-31 19:06:50|336.4|336.25|336.4|336.2|336.4|336.25|336.4|336.2|2
1643656020000|2022-01-31 19:07:00||336.25||336.2||336.25||336.2|0
1643656030000|2022-01-31 19:07:10|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643656040000|2022-01-31 19:07:20||336.25||336.25||336.25||336.2|0
1643656050000|2022-01-31 19:07:30||336.2||336.25||336.25||336.2|0
1643656080000|2022-01-31 19:08:00|||||||||1
1643656090000|2022-01-31 19:08:10|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.35|23
1643656120000|2022-01-31 19:08:40|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|2
1643656150000|2022-01-31 19:09:10|336.5|336.35|336.5|336.3|336.5|336.35|336.5|336.3|2
1643656160000|2022-01-31 19:09:20||336.35||336.3||336.35||336.3|0
1643656170000|2022-01-31 19:09:30|336.45|336.35|336.5|336.35|336.5|336.35|336.45|336.3|1
1643656180000|2022-01-31 19:09:40||336.3||336.3||336.35||336.3|0
1643656190000|2022-01-31 19:09:50||336.35||336.3||336.35||336.3|0
1643656200000|2022-01-31 19:10:00||336.35||336.3||336.35||336.3|0
1643656210000|2022-01-31 19:10:10||336.35||336.35||336.35||336.3|0
1643656220000|2022-01-31 19:10:20|336.55|336.3|336.55|336.35|336.55|336.35|336.5|336.3|0
1643656230000|2022-01-31 19:10:30|336.5||336.55||336.55||336.5||0
1643656250000|2022-01-31 19:10:50||336.3||336.3||336.3||336.3|0
1643656260000|2022-01-31 19:11:00|336.5|336.35|336.55|336.35|336.55|336.35|336.5|336.3|0
1643656270000|2022-01-31 19:11:10|336.5|336.3|336.5|336.3|336.55|336.35|336.5|336.3|0
1643656280000|2022-01-31 19:11:20|336.55|336.35|336.55|336.3|336.55|336.35|336.5|336.3|0
1643656290000|2022-01-31 19:11:30||336.35||336.3||336.35||336.3|0
1643656300000|2022-01-31 19:11:40|336.5|336.35|336.55|336.3|336.55|336.35|336.5|336.3|0
1643656310000|2022-01-31 19:11:50|336.5|336.35|336.55|336.35|336.55|336.35|336.5|336.3|0
1643656320000|2022-01-31 19:12:00||336.3||336.35||336.35||336.3|0
1643656330000|2022-01-31 19:12:10|336.5|336.3|336.55|336.3|336.55|336.35|336.5|336.3|0
1643656340000|2022-01-31 19:12:20||336.35||336.3||336.35||336.3|0
1643656350000|2022-01-31 19:12:30||336.35||336.35||336.35||336.3|0
1643656360000|2022-01-31 19:12:40||336.3||336.3||336.35||336.3|0
1643656370000|2022-01-31 19:12:50||336.35||336.3||336.35||336.3|0
1643656380000|2022-01-31 19:13:00|336.5||336.45||336.55||336.45||0
1643656390000|2022-01-31 19:13:10||336.25||336.25||336.25||336.25|1
1643656400000|2022-01-31 19:13:20||336.3||336.25||336.3||336.25|0
1643656410000|2022-01-31 19:13:30|336.4||336.45||336.45||336.4||0
1643656420000|2022-01-31 19:13:40|336.4||336.45||336.45||336.4||0
1643656430000|2022-01-31 19:13:50|336.4||336.4||336.45||336.4||0
1643656440000|2022-01-31 19:14:00|336.45|336.2|336.4|336.2|336.45|336.2|336.4|336.2|0
1643656450000|2022-01-31 19:14:10||336.25||336.2||336.25||336.2|0
1643656460000|2022-01-31 19:14:20||336.25||336.25||336.25||336.2|0
1643656470000|2022-01-31 19:14:30||336.2||336.2||336.25||336.2|0
1643656480000|2022-01-31 19:14:40|336.35|336.15|336.35|336.15|336.35|336.15|336.3|336.15|0
1643656490000|2022-01-31 19:14:50||336.2||336.15||336.2||336.15|0
1643656500000|2022-01-31 19:15:00|336.3|336.2|336.3|336.1|336.3|336.2|336.3|336.1|1
1643656510000|2022-01-31 19:15:10|336.25|336.05|336.25|336.05|336.3|336.05|336.25|336.05|0
1643656540000|2022-01-31 19:15:40|336.2||336.25||336.25||336.2||2
1643656550000|2022-01-31 19:15:50||336.1||336.1||336.1||336.05|2
1643656560000|2022-01-31 19:16:00|336.35|336.15|336.35|336.15|336.35|336.2|336.3|336.15|6
1643656620000|2022-01-31 19:17:00|336.3||336.3||336.3||336.3||0
1643656630000|2022-01-31 19:17:10|336.35||336.35||336.35||336.3||0
1643656640000|2022-01-31 19:17:20|336.3||336.35||336.35||336.3||0
1643656650000|2022-01-31 19:17:30||336.2||336.2||336.2||336.2|0
1643656700000|2022-01-31 19:18:20|336.4||336.35||336.4||336.35||0
1643656710000|2022-01-31 19:18:30|336.4|336.25|336.4|336.25|336.4|336.25|336.35|336.25|0
1643656720000|2022-01-31 19:18:40|336.35|336.2|336.35|336.2|336.4|336.2|336.35|336.2|0
1643656730000|2022-01-31 19:18:50|336.4||336.35||336.4||336.35||0
1643656740000|2022-01-31 19:19:00|336.4||336.4||336.4||336.35||0
1643656750000|2022-01-31 19:19:10|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643656760000|2022-01-31 19:19:20|336.35||336.4||336.4||336.35||0
1643656780000|2022-01-31 19:19:40|336.35||336.35||336.4||336.35||0
1643656790000|2022-01-31 19:19:50|336.4||336.4||336.4||336.35||0
1643656800000|2022-01-31 19:20:00|336.35|336.15|336.35|336.15|336.4|336.15|336.3|336.1|1
1643656810000|2022-01-31 19:20:10|336.3|336.1|336.3|336.15|336.35|336.15|336.3|336.1|0
1643656820000|2022-01-31 19:20:20|336.35|336.1|336.3|336.1|336.35|336.1|336.25|336.1|0
1643656830000|2022-01-31 19:20:30||336.15||336.1||336.15||336.1|0
1643656840000|2022-01-31 19:20:40||336.15||336.1||336.15||336.1|0
1643656850000|2022-01-31 19:20:50|336.25||336.3||336.3||336.25||0
1643656860000|2022-01-31 19:21:00|336.25||336.25||336.3||336.25||1
1643656870000|2022-01-31 19:21:10|336.3||336.3||336.3||336.25||0
1643656880000|2022-01-31 19:21:20||336.15||336.1||336.15||336.1|0
1643656890000|2022-01-31 19:21:30|336.25|336.15|336.25|336.1|336.3|336.15|336.25|336.1|0
1643656900000|2022-01-31 19:21:40|336.3||336.3||336.3||336.25||0
1643656910000|2022-01-31 19:21:50|336.25||336.25||336.3||336.25||0
1643656920000|2022-01-31 19:22:00|336.3|336.05|336.25|336.05|336.3|336.05|336.25|336.05|0
1643656930000|2022-01-31 19:22:10|336.2||336.25||336.25||336.2||0
1643656940000|2022-01-31 19:22:20||336.1||336.05||336.1||336.05|0
1643656950000|2022-01-31 19:22:30||336.1||336.05||336.1||336.05|0
1643656970000|2022-01-31 19:22:50|336.2||336.25||336.25||336.2||0
1643656980000|2022-01-31 19:23:00|336.2||336.25||336.25||336.2||0
1643657000000|2022-01-31 19:23:20|336.2||336.25||336.25||336.2||4
1643657010000|2022-01-31 19:23:30||336.1||336.05||336.1||336.05|0
1643657020000|2022-01-31 19:23:40||336.1||336.05||336.1||336.05|0
1643657030000|2022-01-31 19:23:50|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.05|0
1643657040000|2022-01-31 19:24:00|336.2|336.05|336.3|336.05|336.3|336.1|336.2|336.05|5
1643657050000|2022-01-31 19:24:10||336.1||336.1||336.1||336.1|0
1643657060000|2022-01-31 19:24:20||336.05||336.1||336.1||336.05|0
1643657090000|2022-01-31 19:24:50||336.05||336.05||336.1||336.05|0
1643657100000|2022-01-31 19:25:00|336.25|336|336.2|336|336.25|336|336.2|336|5
1643657130000|2022-01-31 19:25:30|336.25|336.05|336.3|336.1|336.3|336.1|336.25|336.05|0
1643657150000|2022-01-31 19:25:50|336.25|336.05|336.3|336.1|336.3|336.1|336.25|336.05|0
1643657160000|2022-01-31 19:26:00||336.05||336.1||336.1||336.05|0
1643657170000|2022-01-31 19:26:10|336.35|336.15|336.35|336.15|336.35|336.15|336.35|336.1|1
1643657180000|2022-01-31 19:26:20|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.15|2
1643657190000|2022-01-31 19:26:30|336.3||336.3||336.35||336.3||0
1643657200000|2022-01-31 19:26:40|336.35||336.35||336.35||336.3||0
1643657210000|2022-01-31 19:26:50|336.3||336.35||336.35||336.3||0
1643657220000|2022-01-31 19:27:00|336.3|336.1|336.3|336.1|336.35|336.1|336.3|336.1|0
1643657230000|2022-01-31 19:27:10|336.35|336.15|336.35|336.15|336.35|336.15|336.3|336.1|0
1643657250000|2022-01-31 19:27:30|336.3||336.3||336.3||336.3||0
1643657260000|2022-01-31 19:27:40|336.35||336.3||336.35||336.3||3
1643657270000|2022-01-31 19:27:50|||||||||1
1643657280000|2022-01-31 19:28:00||336.1||336.1||336.1||336.1|1
1643657290000|2022-01-31 19:28:10|336.25||336.25||336.25||336.25||0
1643657300000|2022-01-31 19:28:20|336.3|336.15|336.35|336.15|336.35|336.2|336.3|336.15|10
1643657310000|2022-01-31 19:28:30|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.15|2
1643657320000|2022-01-31 19:28:40|336.3||336.35||336.35||336.3||0
1643657330000|2022-01-31 19:28:50|336.3||336.35||336.35||336.3||0
1643657340000|2022-01-31 19:29:00|336.3|336.2|336.35|336.15|336.35|336.2|336.3|336.15|1
1643657390000|2022-01-31 19:29:50||336.1||336.2||336.2||336.1|0
1643657410000|2022-01-31 19:30:10||336.15||336.2||336.2||336.15|0
1643657420000|2022-01-31 19:30:20||336.15||336.15||336.2||336.15|0
1643657440000|2022-01-31 19:30:40||336.2||336.15||336.2||336.15|0
1643657460000|2022-01-31 19:31:00|336.3||336.35||336.35||336.3||1
1643657490000|2022-01-31 19:31:30||336.2||336.2||336.2||336.2|0
1643657510000|2022-01-31 19:31:50||336.15||336.15||336.15||336.15|0
1643657520000|2022-01-31 19:32:00|336.3||336.35||336.35||336.3||2
1643657530000|2022-01-31 19:32:10|336.3||336.3||336.3||336.3||0
1643657540000|2022-01-31 19:32:20||336.1||336.15||336.15||336.1|3
1643657550000|2022-01-31 19:32:30||336.1||336.15||336.15||336.1|0
1643657580000|2022-01-31 19:33:00||336.1||336.15||336.15||336.1|0
1643657640000|2022-01-31 19:34:00|336.35|336.2|336.35|336.15|336.35|336.2|336.35|336.15|1
1643657650000|2022-01-31 19:34:10|336.3|336.1|336.3|336.15|336.35|336.15|336.3|336.1|0
1643657670000|2022-01-31 19:34:30|336.35||336.35||336.35||336.3||1
1643657680000|2022-01-31 19:34:40|336.3||336.35||336.35||336.3||0
1643657690000|2022-01-31 19:34:50||336.2||336.15||336.2||336.15|0
1643657700000|2022-01-31 19:35:00||336.2||336.15||336.2||336.15|0
1643657710000|2022-01-31 19:35:10|336.4|336.2|336.4|336.2|336.4|336.25|336.35|336.2|0
1643657720000|2022-01-31 19:35:20|336.45|336.25|336.45|336.25|336.45|336.25|336.4|336.2|0
1643657750000|2022-01-31 19:35:50|336.4|336.2|336.4|336.2|336.4|336.2|336.35|336.2|4
1643657760000|2022-01-31 19:36:00|336.35||336.4||336.4||336.35||0
1643657770000|2022-01-31 19:36:10|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|0
1643657790000|2022-01-31 19:36:30||336.25||336.2||336.25||336.2|0
1643657800000|2022-01-31 19:36:40|336.35|336.15|336.4|336.2|336.4|336.2|336.35|336.15|0
1643657820000|2022-01-31 19:37:00|336.35||336.4||336.4||336.35||0
1643657830000|2022-01-31 19:37:10|336.35||336.35||336.4||336.35||0
1643657850000|2022-01-31 19:37:30|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|0
1643657860000|2022-01-31 19:37:40|336.35|336.2|336.35|336.15|336.35|336.2|336.35|336.15|7
1643657870000|2022-01-31 19:37:50||336.2||336.2||336.2||336.15|0
1643657880000|2022-01-31 19:38:00|336.3|336.15|336.3|336.15|336.35|336.2|336.3|336.15|1
1643657890000|2022-01-31 19:38:10|336.35|336.1|336.35|336.15|336.35|336.2|336.35|336.1|1
1643657900000|2022-01-31 19:38:20|336.3|336.2|336.3|336.15|336.35|336.2|336.3|336.1|0
1643657910000|2022-01-31 19:38:30|336.35||336.35||336.35||336.35||1
1643657920000|2022-01-31 19:38:40|336.3||336.3||336.3||336.3||0
1643657960000|2022-01-31 19:39:20||336.1||336.15||336.15||336.1|0
1643657980000|2022-01-31 19:39:40||336.1||336.15||336.15||336.1|0
1643657990000|2022-01-31 19:39:50||336.1||336.15||336.15||336.1|0
1643658010000|2022-01-31 19:40:10|336.35||336.35||336.35||336.35||1
1643658020000|2022-01-31 19:40:20||336.2||336.15||336.2||336.15|0
1643658030000|2022-01-31 19:40:30|336.3|336.2|336.35|336.2|336.35|336.2|336.3|336.15|0
1643658040000|2022-01-31 19:40:40||336.15||336.2||336.2||336.15|0
1643658050000|2022-01-31 19:40:50||336.15||336.15||336.2||336.15|1
1643658060000|2022-01-31 19:41:00|336.3|336.1|336.3|336.15|336.3|336.15|336.3|336.1|0
1643658070000|2022-01-31 19:41:10||336.1||336.15||336.15||336.1|1
1643658080000|2022-01-31 19:41:20||336.1||336.1||336.15||336.1|0
1643658090000|2022-01-31 19:41:30||336.15||336.15||336.15||336.1|0
1643658100000|2022-01-31 19:41:40|336.25|336.1|336.25|336.05|336.25|336.15|336.25|336.05|1
1643658110000|2022-01-31 19:41:50|336.2|336.1|336.25|336.1|336.25|336.1|336.2|336.1|4
1643658120000|2022-01-31 19:42:00||336.05||336.1||336.1||336.05|0
1643658140000|2022-01-31 19:42:20|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|3
1643658150000|2022-01-31 19:42:30|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.15|2
1643658160000|2022-01-31 19:42:40|336.4|336.15|336.4|336.2|336.4|336.2|336.4|336.15|2
1643658180000|2022-01-31 19:43:00||336.25||336.25||336.25||336.25|0
1643658190000|2022-01-31 19:43:10||336.2||336.2||336.2||336.2|1
1643658200000|2022-01-31 19:43:20|336.35|336.15|336.35|336.2|336.4|336.2|336.35|336.15|0
1643658210000|2022-01-31 19:43:30||336.15||336.2||336.2||336.15|0
1643658220000|2022-01-31 19:43:40|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|2
1643658230000|2022-01-31 19:43:50||336.2||336.25||336.25||336.2|1
1643658240000|2022-01-31 19:44:00||336.2||336.25||336.25||336.2|0
1643658250000|2022-01-31 19:44:10||336.2||336.25||336.25||336.2|0
1643658260000|2022-01-31 19:44:20||336.2||336.2||336.2||336.2|0
1643658270000|2022-01-31 19:44:30||336.25||336.25||336.25||336.2|0
1643658300000|2022-01-31 19:45:00|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.25|1
1643658320000|2022-01-31 19:45:20|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.35|1
1643658340000|2022-01-31 19:45:40|336.55|336.3|336.5|336.35|336.55|336.35|336.5|336.3|1
1643658350000|2022-01-31 19:45:50||336.3||336.3||336.35||336.3|0
1643658360000|2022-01-31 19:46:00||336.35||336.3||336.35||336.3|0
1643658370000|2022-01-31 19:46:10|336.45||336.5||336.5||336.45||0
1643658380000|2022-01-31 19:46:20|336.45||336.45||336.45||336.45||0
1643658390000|2022-01-31 19:46:30|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.2|0
1643658400000|2022-01-31 19:46:40|336.45|336.2|336.45|336.25|336.45|336.3|336.45|336.2|4
1643658410000|2022-01-31 19:46:50||336.3||336.25||336.3||336.25|0
1643658420000|2022-01-31 19:47:00||336.3||336.25||336.3||336.25|0
1643658430000|2022-01-31 19:47:10|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|0
1643658440000|2022-01-31 19:47:20||336.25||336.25||336.25||336.2|0
1643658450000|2022-01-31 19:47:30||336.2||336.2||336.25||336.2|0
1643658460000|2022-01-31 19:47:40|336.35|336.15|336.35|336.2|336.35|336.2|336.35|336.15|0
1643658470000|2022-01-31 19:47:50|336.3|336.15|336.3|336.15|336.35|336.15|336.3|336.1|0
1643658480000|2022-01-31 19:48:00|336.35||336.3||336.35||336.3||1
1643658490000|2022-01-31 19:48:10||336.1||336.15||336.15||336.1|0
1643658500000|2022-01-31 19:48:20|336.35|336.2|336.35|336.15|336.35|336.2|336.35|336.15|1
1643658530000|2022-01-31 19:48:50|336.3|336.1|336.3|336.15|336.3|336.15|336.3|336.1|1
1643658540000|2022-01-31 19:49:00||336.1||336.15||336.15||336.1|0
1643658550000|2022-01-31 19:49:10||336.1||336.15||336.15||336.1|0
1643658560000|2022-01-31 19:49:20|||||||||1
1643658580000|2022-01-31 19:49:40|336.35||336.35||336.35||336.35||2
1643658590000|2022-01-31 19:49:50|336.3||336.3||336.3||336.3||0
1643658600000|2022-01-31 19:50:00|336.35|336.2|336.4|336.25|336.4|336.25|336.35|336.2|3
1643658610000|2022-01-31 19:50:10|336.45||336.45||336.45||336.45||1
1643658620000|2022-01-31 19:50:20||336.3||336.25||336.3||336.25|0
1643658630000|2022-01-31 19:50:30||336.3||336.25||336.3||336.25|0
1643658640000|2022-01-31 19:50:40|336.4|336.2|336.4|336.2|336.45|336.2|336.4|336.2|0
1643658650000|2022-01-31 19:50:50|336.35||336.35||336.4||336.35||0
1643658660000|2022-01-31 19:51:00|336.3|336.15|336.3|336.15|336.35|336.15|336.3|336.15|0
1643658680000|2022-01-31 19:51:20|336.35|336.2|336.4|336.25|336.4|336.25|336.35|336.2|2
1643658700000|2022-01-31 19:51:40|336.35|336.15|336.35|336.15|336.35|336.15|336.35|336.15|7
1643658720000|2022-01-31 19:52:00||336.2||336.2||336.2||336.2|0
1643658750000|2022-01-31 19:52:30|336.3|336.15|336.35|336.15|336.35|336.15|336.3|336.15|4
1643658760000|2022-01-31 19:52:40|336.3||336.35||336.35||336.3||0
1643658770000|2022-01-31 19:52:50|336.3||336.35||336.35||336.3||0
1643658780000|2022-01-31 19:53:00|336.3||336.35||336.35||336.3||0
1643658790000|2022-01-31 19:53:10|336.3|336.1|336.3|336.1|336.35|336.1|336.25|336.1|1
1643658800000|2022-01-31 19:53:20|336.25|336.05|336.3|336.1|336.3|336.1|336.25|336.05|0
1643658810000|2022-01-31 19:53:30|336.25||336.3||336.3||336.25||0
1643658820000|2022-01-31 19:53:40|336.25||336.3||336.3||336.25||0
1643658840000|2022-01-31 19:54:00||336.15||336.15||336.15||336.1|0
1643658870000|2022-01-31 19:54:30|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|4
1643658880000|2022-01-31 19:54:40|336.3|336.05|336.3|336.1|336.3|336.1|336.25|336.05|0
1643658890000|2022-01-31 19:54:50|336.25|336.15|336.3|336.1|336.3|336.15|336.25|336.1|0
1643658900000|2022-01-31 19:55:00||336.15||336.15||336.15||336.1|0
1643658920000|2022-01-31 19:55:20|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|0
1643658960000|2022-01-31 19:56:00|336.4|336.25|336.5|336.3|336.5|336.3|336.4|336.25|2
1643658970000|2022-01-31 19:56:10||336.35||336.3||336.35||336.3|0
1643658980000|2022-01-31 19:56:20||336.35||336.35||336.35||336.3|0
1643659010000|2022-01-31 19:56:50|336.45|336.3|336.4|336.25|336.45|336.3|336.4|336.25|7
1643659030000|2022-01-31 19:57:10|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.3|5
1643659040000|2022-01-31 19:57:20|336.45||336.45||336.5||336.45||0
1643659050000|2022-01-31 19:57:30|336.5||336.5||336.5||336.45||0
1643659060000|2022-01-31 19:57:40||336.35||336.35||336.35||336.35|0
1643659100000|2022-01-31 19:58:20|336.45|336.3|336.4|336.25|336.45|336.3|336.4|336.25|5
1643659120000|2022-01-31 19:58:40|336.45|336.3|336.45|336.25|336.45|336.3|336.4|336.25|3
1643659130000|2022-01-31 19:58:50|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.25|0
1643659140000|2022-01-31 19:59:00|336.45||336.5||336.5||336.45||0
1643659150000|2022-01-31 19:59:10|336.45||336.45||336.5||336.45||0
1643659160000|2022-01-31 19:59:20|336.5|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643659170000|2022-01-31 19:59:30|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643659180000|2022-01-31 19:59:40||336.35||336.3||336.35||336.3|0
1643659190000|2022-01-31 19:59:50||336.35||336.3||336.35||336.3|0
1643659200000|2022-01-31 20:00:00|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|1
1643659210000|2022-01-31 20:00:10|336.45|336.35|336.5|336.3|336.5|336.35|336.45|336.3|0
1643659220000|2022-01-31 20:00:20||336.35||336.3||336.35||336.3|0
1643659230000|2022-01-31 20:00:30|336.55|336.35|336.55|336.35|336.55|336.35|336.5|336.3|0
1643659250000|2022-01-31 20:00:50||336.4||336.35||336.4||336.35|0
1643659300000|2022-01-31 20:01:40|336.5|336.3|336.55|336.3|336.55|336.3|336.5|336.3|2
1643659310000|2022-01-31 20:01:50|336.5||336.5||336.55||336.5||0
1643659320000|2022-01-31 20:02:00|336.55|336.35|336.5|336.3|336.55|336.35|336.5|336.3|0
1643659340000|2022-01-31 20:02:20|336.45|336.25|336.45|336.25|336.45|336.25|336.45|336.25|0
1643659350000|2022-01-31 20:02:30|336.4|336.2|336.45|336.2|336.45|336.2|336.4|336.2|0
1643659360000|2022-01-31 20:02:40|336.4|336.25|336.45|336.25|336.45|336.25|336.4|336.2|0
1643659370000|2022-01-31 20:02:50||336.2||336.25||336.25||336.2|0
1643659380000|2022-01-31 20:03:00||336.2||336.2||336.25||336.2|0
1643659390000|2022-01-31 20:03:10|336.4||336.45||336.45||336.4||0
1643659400000|2022-01-31 20:03:20||336.25||336.2||336.25||336.2|0
1643659410000|2022-01-31 20:03:30||336.25||336.25||336.25||336.2|0
1643659420000|2022-01-31 20:03:40||336.2||336.2||336.2||336.2|0
1643659430000|2022-01-31 20:03:50||336.25||336.25||336.25||336.2|0
1643659460000|2022-01-31 20:04:20||336.2||336.25||336.25||336.2|0
1643659470000|2022-01-31 20:04:30||336.2||336.25||336.25||336.2|0
1643659490000|2022-01-31 20:04:50||336.2||336.25||336.25||336.2|0
1643659500000|2022-01-31 20:05:00||336.2||336.25||336.25||336.2|0
1643659510000|2022-01-31 20:05:10||336.2||336.25||336.25||336.2|0
1643659520000|2022-01-31 20:05:20||336.2||336.25||336.25||336.2|0
1643659530000|2022-01-31 20:05:30||336.2||336.2||336.25||336.2|0
1643659540000|2022-01-31 20:05:40||336.25||336.2||336.25||336.2|0
1643659550000|2022-01-31 20:05:50||336.25||336.2||336.25||336.2|0
1643659560000|2022-01-31 20:06:00|336.4|336.25|336.4|336.2|336.4|336.25|336.4|336.2|0
1643659600000|2022-01-31 20:06:40|336.3|336.15|336.35|336.15|336.35|336.15|336.3|336.15|3
1643659610000|2022-01-31 20:06:50|336.3||336.35||336.35||336.3||0
1643659620000|2022-01-31 20:07:00|336.4|336.2|336.35|336.15|336.4|336.2|336.35|336.15|7
1643659630000|2022-01-31 20:07:10|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.15|0
1643659640000|2022-01-31 20:07:20||336.15||336.2||336.2||336.15|0
1643659650000|2022-01-31 20:07:30|336.35|336.15|336.35|336.15|336.4|336.2|336.35|336.15|0
1643659660000|2022-01-31 20:07:40|336.4||336.4||336.4||336.35||1
1643659670000|2022-01-31 20:07:50|336.35||336.4||336.4||336.35||0
1643659680000|2022-01-31 20:08:00|336.35||336.35||336.4||336.35||0
1643659690000|2022-01-31 20:08:10|336.4||336.35||336.4||336.35||0
1643659700000|2022-01-31 20:08:20|336.3|336.1|336.3|336.05|336.3|336.1|336.25|336.05|0
1643659710000|2022-01-31 20:08:30|336.25||336.3||336.3||336.25||0
1643659720000|2022-01-31 20:08:40|336.25|336.1|336.25|336.05|336.3|336.1|336.25|336.05|0
1643659730000|2022-01-31 20:08:50|336.3||336.3||336.3||336.25||0
1643659750000|2022-01-31 20:09:10|336.25|336.1|336.25|336.05|336.25|336.1|336.25|336.05|0
1643659760000|2022-01-31 20:09:20|336.3|336.1|336.3|336.05|336.3|336.1|336.25|336.05|2
1643659770000|2022-01-31 20:09:30|336.25|336.1|336.3|336.05|336.3|336.1|336.25|336.05|0
1643659780000|2022-01-31 20:09:40||336.1||336.05||336.1||336.05|0
1643659790000|2022-01-31 20:09:50|336.25||336.3||336.3||336.25||0
1643659800000|2022-01-31 20:10:00||336.1||336.1||336.1||336.05|0
1643659810000|2022-01-31 20:10:10||336.05||336.05||336.1||336.05|0
1643659820000|2022-01-31 20:10:20||336.1||336.05||336.1||336.05|0
1643659830000|2022-01-31 20:10:30||336.1||336.05||336.1||336.05|0
1643659840000|2022-01-31 20:10:40|336.25|336.1|336.2|336|336.25|336.1|336.2|335.95|0
1643659850000|2022-01-31 20:10:50|336.15|335.95|336.2|335.95|336.2|336|336.15|335.95|0
1643659860000|2022-01-31 20:11:00|336.15|335.9|336.05|335.85|336.15|335.95|336.05|335.85|0
1643659870000|2022-01-31 20:11:10||335.9||335.85||335.9||335.85|0
1643659880000|2022-01-31 20:11:20|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.85|1
1643659890000|2022-01-31 20:11:30||335.85||335.9||335.9||335.85|0
1643659900000|2022-01-31 20:11:40||335.85||335.85||335.9||335.85|0
1643659910000|2022-01-31 20:11:50|336.05||336.05||336.1||336.05||0
1643659920000|2022-01-31 20:12:00|336.1|335.8|336|335.75|336.1|335.8|336|335.75|1
1643659930000|2022-01-31 20:12:10||335.8||335.75||335.8||335.75|0
1643659940000|2022-01-31 20:12:20||335.8||335.75||335.8||335.75|0
1643659960000|2022-01-31 20:12:40||335.7||335.75||335.75||335.7|0
1643659980000|2022-01-31 20:13:00||335.7||335.7||335.75||335.7|0
1643659990000|2022-01-31 20:13:10|335.95|335.75|335.95|335.7|335.95|335.75|335.95|335.7|0
1643660000000|2022-01-31 20:13:20|335.9|335.75|335.95|335.75|335.95|335.75|335.9|335.7|2
1643660010000|2022-01-31 20:13:30|335.9|335.7|335.95|335.7|335.95|335.7|335.9|335.7|0
1643660020000|2022-01-31 20:13:40||335.75||335.7||335.75||335.7|0
1643660030000|2022-01-31 20:13:50||335.75||335.7||335.75||335.7|0
1643660040000|2022-01-31 20:14:00||335.75||335.75||335.75||335.7|0
1643660050000|2022-01-31 20:14:10||335.7||335.75||335.75||335.7|0
1643660060000|2022-01-31 20:14:20|335.9|335.7|335.85|335.6|335.9|335.7|335.85|335.6|0
1643660070000|2022-01-31 20:14:30|335.9|335.55|335.8|335.6|335.9|335.6|335.8|335.55|0
1643660080000|2022-01-31 20:14:40|335.85|335.55|335.85|335.6|335.85|335.6|335.85|335.55|4
1643660090000|2022-01-31 20:14:50||335.55||335.6||335.6||335.55|0
1643660100000|2022-01-31 20:15:00||335.55||335.55||335.6||335.55|0
1643660110000|2022-01-31 20:15:10||335.6||335.6||335.6||335.55|0
1643660130000|2022-01-31 20:15:30|335.9||335.9||335.9||335.9||0
1643660140000|2022-01-31 20:15:40|335.95||335.95||335.95||335.95||0
1643660150000|2022-01-31 20:15:50|335.9||335.95||335.95||335.9||0
1643660160000|2022-01-31 20:16:00|335.9||335.95||335.95||335.9||0
1643660170000|2022-01-31 20:16:10|335.9||335.9||335.95||335.9||0
1643660180000|2022-01-31 20:16:20|335.95||335.95||335.95||335.9||0
1643660200000|2022-01-31 20:16:40|335.9||335.95||335.95||335.9||0
1643660210000|2022-01-31 20:16:50|335.9||335.95||335.95||335.9||0
1643660220000|2022-01-31 20:17:00|335.9||335.9||335.9||335.9||0
1643660230000|2022-01-31 20:17:10|335.85|335.55|335.9|335.6|335.9|335.6|335.85|335.55|0
1643660240000|2022-01-31 20:17:20|335.85|335.55|335.85|335.55|335.85|335.6|335.85|335.55|0
1643660250000|2022-01-31 20:17:30|335.8|335.6|335.85|335.6|335.85|335.6|335.8|335.6|0
1643660260000|2022-01-31 20:17:40||335.55||335.6||335.6||335.55|0
1643660270000|2022-01-31 20:17:50||335.55||335.6||335.6||335.55|0
1643660280000|2022-01-31 20:18:00||335.55||335.55||335.6||335.55|0
1643660290000|2022-01-31 20:18:10||335.6||335.6||335.6||335.55|0
1643660320000|2022-01-31 20:18:40|335.8|335.55|335.8|335.5|335.8|335.55|335.8|335.5|0
1643660330000|2022-01-31 20:18:50||335.55||335.55||335.55||335.5|0
1643660340000|2022-01-31 20:19:00||335.5||335.5||335.5||335.5|0
1643660360000|2022-01-31 20:19:20||335.55||335.5||335.55||335.5|0
1643660380000|2022-01-31 20:19:40||335.55||335.55||335.55||335.55|0
1643660390000|2022-01-31 20:19:50||335.5||335.5||335.55||335.5|0
1643660400000|2022-01-31 20:20:00||335.55||335.55||335.55||335.5|0
1643660410000|2022-01-31 20:20:10|335.85|335.6|335.85|335.6|335.85|335.6|335.85|335.6|0
1643660450000|2022-01-31 20:20:50|335.8||335.8||335.8||335.8||0
1643660510000|2022-01-31 20:21:50|335.85||335.9||335.9||335.85||4
1643660520000|2022-01-31 20:22:00|335.95||335.95||335.95||335.95||0
1643660550000|2022-01-31 20:22:30|336||336||336||336||0
1643660590000|2022-01-31 20:23:10|336.15|335.65|336.2|335.8|336.2|335.8|336.15|335.65|2
1643660670000|2022-01-31 20:24:30|336.15||336.15||336.15||336.15||0
1643660710000|2022-01-31 20:25:10|336.3|335.85|336.3|336.05|336.3|336.05|336.3|335.85|2
1643660720000|2022-01-31 20:25:20|336.35||336.35||336.35||336.35||0
1643660730000|2022-01-31 20:25:30||336.1||336.05||336.1||336.05|0
1643660740000|2022-01-31 20:25:40||336.1||336.1||336.1||336.1|0
1643660760000|2022-01-31 20:26:00||336.05||336.05||336.05||336.05|0
1643660780000|2022-01-31 20:26:20|336.3|336|336.25|336|336.3|336|336.25|336|0
1643660800000|2022-01-31 20:26:40|336.1|335.95|336.2|336|336.2|336|336.1|335.95|7
1643660810000|2022-01-31 20:26:50||335.95||335.95||336||335.95|0
1643660820000|2022-01-31 20:27:00||336||336||336||335.95|0
1643660830000|2022-01-31 20:27:10||335.95||335.95||336||335.95|0
1643660840000|2022-01-31 20:27:20||336||335.95||336||335.95|0
1643660850000|2022-01-31 20:27:30|336.15|335.9|336.15|335.9|336.15|335.9|336.1|335.9|1
1643660860000|2022-01-31 20:27:40||335.95||335.9||335.95||335.9|0
1643660870000|2022-01-31 20:27:50|336.1|335.85|336.15|335.85|336.15|335.9|336.1|335.85|0
1643660880000|2022-01-31 20:28:00||335.9||335.9||335.9||335.9|0
1643660890000|2022-01-31 20:28:10||335.85||335.9||335.9||335.85|0
1643660910000|2022-01-31 20:28:30|336.2|335.95|336.2|335.95|336.2|335.95|336.2|335.95|0
1643660950000|2022-01-31 20:29:10|336.15|335.9|336.15|335.9|336.15|335.9|336.15|335.9|0
1643660960000|2022-01-31 20:29:20|336.1|335.95|336.15|335.9|336.15|335.95|336.1|335.9|0
1643660970000|2022-01-31 20:29:30||335.95||335.9||335.95||335.9|0
1643660990000|2022-01-31 20:29:50|336.1|335.85|336.1|335.85|336.15|335.85|336.1|335.85|0
1643661000000|2022-01-31 20:30:00|336.05|335.9|336|335.7|336.05|335.9|336|335.7|2
1643661010000|2022-01-31 20:30:10|336.05|335.75|336.05|335.8|336.05|335.8|336.05|335.7|0
1643661020000|2022-01-31 20:30:20|336.1||336.1||336.1||336.1||0
1643661030000|2022-01-31 20:30:30|336.05||336.1||336.1||336.05||0
1643661050000|2022-01-31 20:30:50|336.05||336.1||336.1||336.05||0
1643661060000|2022-01-31 20:31:00|336.05||336.1||336.1||336.05||0
1643661100000|2022-01-31 20:31:40|336.15|335.85|336.15|335.9|336.15|335.95|336.15|335.85|0
1643661110000|2022-01-31 20:31:50|336.1|335.85|336.1|335.85|336.1|335.85|336.05|335.85|0
1643661120000|2022-01-31 20:32:00||335.9||335.9||335.9||335.85|0
1643661130000|2022-01-31 20:32:10|336.15||336.15||336.15||336.15||0
1643661140000|2022-01-31 20:32:20||335.95||335.9||335.95||335.9|0
1643661150000|2022-01-31 20:32:30|336.2|335.95|336.25|336.05|336.25|336.05|336.2|335.9|0
1643661180000|2022-01-31 20:33:00|336.35|336.1|336.35|336.1|336.35|336.15|336.35|336.1|3
1643661190000|2022-01-31 20:33:10||336.15||336.15||336.15||336.1|0
1643661200000|2022-01-31 20:33:20|336.3|336.1|336.3|336.1|336.3|336.15|336.3|336.1|0
1643661210000|2022-01-31 20:33:30||336.15||336.1||336.15||336.1|0
1643661220000|2022-01-31 20:33:40|336.35|336.15|336.35|336.2|336.35|336.2|336.35|336.15|0
1643661230000|2022-01-31 20:33:50||336.15||336.15||336.2||336.15|0
1643661240000|2022-01-31 20:34:00|336.4|336.2|336.4|336.25|336.4|336.25|336.4|336.2|0
1643661260000|2022-01-31 20:34:20||336.2||336.2||336.25||336.2|0
1643661270000|2022-01-31 20:34:30|336.35|336.15|336.35|336.15|336.35|336.2|336.35|336.15|0
1643661280000|2022-01-31 20:34:40||336.2||336.2||336.2||336.15|0
1643661290000|2022-01-31 20:34:50|336.4||336.4||336.4||336.4||1
1643661300000|2022-01-31 20:35:00||336.15||336.2||336.2||336.15|0
1643661310000|2022-01-31 20:35:10||336.15||336.2||336.2||336.15|0
1643661330000|2022-01-31 20:35:30||336.15||336.2||336.2||336.15|0
1643661350000|2022-01-31 20:35:50||336.15||336.2||336.2||336.15|0
1643661360000|2022-01-31 20:36:00||336.25||336.25||336.25||336.25|0
1643661370000|2022-01-31 20:36:10||336.2||336.15||336.2||336.15|0
1643661380000|2022-01-31 20:36:20|336.35|336.2|336.4|336.2|336.4|336.2|336.35|336.2|0
1643661390000|2022-01-31 20:36:30||336.25||336.25||336.25||336.25|0
1643661400000|2022-01-31 20:36:40|336.45|336.2|336.45|336.25|336.45|336.25|336.4|336.2|4
1643661410000|2022-01-31 20:36:50|336.4||336.45||336.45||336.4||0
1643661420000|2022-01-31 20:37:00|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|0
1643661430000|2022-01-31 20:37:10||336.15||336.2||336.2||336.15|0
1643661440000|2022-01-31 20:37:20|336.45|336.25|336.4|336.2|336.45|336.25|336.4|336.2|0
1643661460000|2022-01-31 20:37:40|336.35|336.25|336.35|336.2|336.35|336.25|336.35|336.2|0
1643661470000|2022-01-31 20:37:50|336.4|336.15|336.3|336.1|336.4|336.15|336.25|336.1|1
1643661480000|2022-01-31 20:38:00|336.35|336.15|336.2|336|336.35|336.15|336.2|336|2
1643661490000|2022-01-31 20:38:10|336.15|336.05|336.2|336.05|336.25|336.05|336.15|336.05|0
1643661500000|2022-01-31 20:38:20|336.25|336.1|336.3|336.1|336.3|336.15|336.2|336.05|2
1643661510000|2022-01-31 20:38:30|336.25|336.15|336.25|336.05|336.25|336.15|336.25|336.05|0
1643661520000|2022-01-31 20:38:40||336.1||336.05||336.1||336.05|0
1643661530000|2022-01-31 20:38:50||336.1||336.1||336.1||336.05|0
1643661540000|2022-01-31 20:39:00|336.3|336.05|336.3|336.1|336.3|336.15|336.3|336.05|1
1643661550000|2022-01-31 20:39:10|336.25|336.05|336.3|336.1|336.3|336.1|336.25|336.05|0
1643661560000|2022-01-31 20:39:20|336.25|336.05|336.25|336.05|336.3|336.1|336.25|336.05|0
1643661570000|2022-01-31 20:39:30|336.2|336|336.15|335.95|336.2|336|336.1|335.95|1
1643661580000|2022-01-31 20:39:40|336.2|336|336.2|336|336.2|336|336.2|335.95|0
1643661600000|2022-01-31 20:40:00||335.95||336||336||335.95|0
1643661610000|2022-01-31 20:40:10|336.15|335.95|336.15|335.95|336.2|336|336.15|335.95|0
1643661620000|2022-01-31 20:40:20|336.2||336.1||336.2||336.1||0
1643661630000|2022-01-31 20:40:30||335.9||335.9||335.9||335.9|0
1643661640000|2022-01-31 20:40:40|336.05|335.85|336.1|335.9|336.1|335.9|336.05|335.85|0
1643661650000|2022-01-31 20:40:50|336.05|335.85|336.1|335.9|336.1|335.9|336.05|335.85|0
1643661660000|2022-01-31 20:41:00|336.05|335.95|336.1|335.9|336.1|335.95|336.05|335.9|0
1643661670000|2022-01-31 20:41:10||335.95||335.9||335.95||335.9|0
1643661680000|2022-01-31 20:41:20|336.05|335.95|336.1|335.9|336.1|335.95|336.05|335.9|0
1643661690000|2022-01-31 20:41:30||335.95||335.95||335.95||335.9|0
1643661700000|2022-01-31 20:41:40|336.15|335.9|336.15|335.95|336.15|336|336.15|335.9|2
1643661710000|2022-01-31 20:41:50|336.1|335.9|336.1|335.9|336.15|335.95|336.1|335.9|0
1643661720000|2022-01-31 20:42:00|336.15|335.95|336.1|335.95|336.15|335.95|336.1|335.9|0
1643661730000|2022-01-31 20:42:10|336.15|336|336.2|336|336.25|336.05|336.15|336|3
1643661740000|2022-01-31 20:42:20|336.25|336.05|336.25|336|336.25|336.05|336.2|336|0
1643661750000|2022-01-31 20:42:30|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336|0
1643661760000|2022-01-31 20:42:40|336.2|336|336.25|336|336.25|336.05|336.2|336|0
1643661770000|2022-01-31 20:42:50|336.2|336.05|336.15|335.95|336.2|336.05|336.1|335.95|0
1643661780000|2022-01-31 20:43:00|336.1|335.9|336.1|335.9|336.15|335.9|336.1|335.85|1
1643661790000|2022-01-31 20:43:10|336.15|335.95|336.1|335.9|336.15|335.95|336.1|335.9|2
1643661800000|2022-01-31 20:43:20|336.05|335.8|336.05|335.8|336.05|335.8|336|335.8|1
1643661810000|2022-01-31 20:43:30|336||336.15||336.2||336||0
1643661820000|2022-01-31 20:43:40|336.2|335.85|336.3|335.95|336.3|335.95|336.2|335.85|0
1643661830000|2022-01-31 20:43:50|336.25|336|336.3|336|336.3|336|336.2|335.9|1
1643661860000|2022-01-31 20:44:20|336.25|335.95|336.3|336|336.3|336|336.25|335.95|0
1643661870000|2022-01-31 20:44:30|336.35|336.05|336.35|336|336.35|336.05|336.3|336|0
1643661880000|2022-01-31 20:44:40|336.3|336.05|336.3|336.05|336.35|336.05|336.3|336|0
1643661890000|2022-01-31 20:44:50|336.25|336|336.25|335.95|336.25|336|336.25|335.9|0
1643661900000|2022-01-31 20:45:00||335.9||335.9||335.95||335.9|0
1643661910000|2022-01-31 20:45:10|336.3|335.95|336.25|335.95|336.3|335.95|336.25|335.95|0
1643661920000|2022-01-31 20:45:20|336.3|336|336.3|336|336.3|336|336.3|335.95|0
1643661930000|2022-01-31 20:45:30||336.05||336.05||336.05||336|0
1643661940000|2022-01-31 20:45:40||336||336||336.05||336|0
1643661950000|2022-01-31 20:45:50||335.95||336||336||335.95|0
1643661960000|2022-01-31 20:46:00||336.05||336||336.05||336|0
1643661970000|2022-01-31 20:46:10||336.05||336||336.05||336|0
1643661980000|2022-01-31 20:46:20|336.25|335.95|336.25|335.95|336.3|335.95|336.25|335.95|0
1643661990000|2022-01-31 20:46:30|336.3||336.3||336.3||336.25||0
1643662000000|2022-01-31 20:46:40|336.25|336|336.3|335.95|336.3|336|336.25|335.95|0
1643662010000|2022-01-31 20:46:50||336||336.05||336.05||335.95|0
1643662030000|2022-01-31 20:47:10||336||336.1||336.1||336|0
1643662040000|2022-01-31 20:47:20|336.35|336.15|336.35|336.1|336.35|336.15|336.35|336.1|1
1643662090000|2022-01-31 20:48:10||336.05||336.05||336.05||336.05|0
1643662110000|2022-01-31 20:48:30|336.45|336.1|336.55|336.25|336.55|336.25|336.45|336.1|1
1643662120000|2022-01-31 20:48:40|336.5|336.2|336.5|336.15|336.5|336.2|336.5|336.15|0
1643662150000|2022-01-31 20:49:10||336.2||336.15||336.2||336.15|0
1643662160000|2022-01-31 20:49:20|336.55|336.2|336.5|336.15|336.55|336.2|336.5|336.15|0
1643662170000|2022-01-31 20:49:30|336.55|336.2|336.55|336.25|336.55|336.25|336.5|336.15|0
1643662180000|2022-01-31 20:49:40|336.5|336.2|336.5|336.2|336.5|336.2|336.5|336.2|0
1643662190000|2022-01-31 20:49:50|336.55|336.25|336.5|336.2|336.55|336.25|336.5|336.2|0
1643662200000|2022-01-31 20:50:00|336.55|336.15|336.55|336.25|336.55|336.25|336.55|336.15|0
1643662230000|2022-01-31 20:50:30|336.6||336.6||336.6||336.6||1
1643662260000|2022-01-31 20:51:00|336.55||336.55||336.55||336.55||0
1643662280000|2022-01-31 20:51:20||336.35||336.35||336.35||336.35|0
1643662310000|2022-01-31 20:51:50|336.4|336.05|336.35|336.05|336.4|336.05|336.35|336.05|12
1643662320000|2022-01-31 20:52:00|336.4|336.25|336.45|336.25|336.45|336.25|336.4|336.25|6
1643662340000|2022-01-31 20:52:20|336.55||336.55||336.55||336.55||1
1643662350000|2022-01-31 20:52:30|336.6||336.55||336.6||336.55||0
1643662400000|2022-01-31 20:53:20|336.6|336.35|336.6|336.45|336.6|336.45|336.6|336.35|0
1643662410000|2022-01-31 20:53:30|336.7||336.7||336.7||336.7||2
1643662440000|2022-01-31 20:54:00|336.75||336.75||336.75||336.75||1
1643662470000|2022-01-31 20:54:30||336.55||336.55||336.55||336.55|2
1643662480000|2022-01-31 20:54:40|336.7|336.6|336.9|336.65|336.9|336.65|336.7|336.45|11
1643662490000|2022-01-31 20:54:50|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.75|12
1643662500000|2022-01-31 20:55:00|337|336.75|336.9|336.65|337|336.8|336.9|336.65|1
1643662510000|2022-01-31 20:55:10|336.95||336.95||336.95||336.9||0
1643662530000|2022-01-31 20:55:30|336.9||336.95||336.95||336.9||0
1643662540000|2022-01-31 20:55:40|336.9|336.6|336.9|336.6|336.9|336.6|336.9|336.55|0
1643662550000|2022-01-31 20:55:50||336.55||336.65||336.65||336.55|0
1643662560000|2022-01-31 20:56:00||336.6||336.65||336.65||336.6|0
1643662570000|2022-01-31 20:56:10||336.6||336.6||336.65||336.55|0
1643662580000|2022-01-31 20:56:20||336.65||336.65||336.65||336.6|0
1643662690000|2022-01-31 20:58:10|||||||||2
1643662700000|2022-01-31 20:58:20||336.6||336.65||336.65||336.6|1
1643662710000|2022-01-31 20:58:30||336.6||336.55||336.6||336.55|2
1643662720000|2022-01-31 20:58:40|336.65|336.5|336.8|336.45|336.8|336.55|336.65|336.45|2
1643662730000|2022-01-31 20:58:50|336.75|336.4|336.7|336.4|336.75|336.45|336.7|336.4|2
1643662740000|2022-01-31 20:59:00||336.45||336.45||336.45||336.4|0
1643662760000|2022-01-31 20:59:20||336.4||336.45||336.45||336.4|1
1643662790000|2022-01-31 20:59:50||336.4||336.35||336.4||336.35|0
1643662800000|2022-01-31 21:00:00|336.5|336.3|336.6|336.3|336.6|336.35|336.5|336.25|1
1643662810000|2022-01-31 21:00:10|336.55|336.35|336.7|336.35|336.7|336.4|336.55|336.3|0
1643662820000|2022-01-31 21:00:20||336.4||336.35||336.4||336.35|0
1643662840000|2022-01-31 21:00:40|||||||||1
1643662880000|2022-01-31 21:01:20||336.3||336.3||336.3||336.3|1
1643662920000|2022-01-31 21:02:00|336.65|336.25|336.6|336.3|336.65|336.3|336.5|336.15|0
1643662930000|2022-01-31 21:02:10|336.65|336.25|336.5|336.25|336.65|336.25|336.5|336.25|0
1643662940000|2022-01-31 21:02:20|336.55|336.2|336.5|336.25|336.55|336.25|336.4|336.05|2
1643662950000|2022-01-31 21:02:30|336.35|336.2|336.3|336.05|336.35|336.2|336.25|336.05|1
1643662960000|2022-01-31 21:02:40|336.25|335.95|336.3|335.95|336.3|336|336.25|335.95|0
1643663010000|2022-01-31 21:03:30|336.25||336.2||336.25||336.2||0
1643663020000|2022-01-31 21:03:40|336.25||336.15||336.25||336.15||0
1643663030000|2022-01-31 21:03:50|336.1||336.1||336.25||336.1||6
1643663040000|2022-01-31 21:04:00|336.15|336|336.05|335.9|336.2|336|336.05|335.9|4
1643663060000|2022-01-31 21:04:20|336.15|335.95|336.1|335.95|336.25|336|336.1|335.95|7
1643663070000|2022-01-31 21:04:30|336.15|335.9|336.15|335.9|336.15|335.95|336.1|335.9|2
1643663080000|2022-01-31 21:04:40|336.1||336.15||336.15||336.1||1
1643663100000|2022-01-31 21:05:00|336.1||336.15||336.15||336.1||0
1643663140000|2022-01-31 21:05:40|336.1||336.1||336.1||336.1||0
1643663160000|2022-01-31 21:06:00|336.15||336.15||336.15||336.15||2
1643663210000|2022-01-31 21:06:50|336.1|335.8|336.1|335.8|336.1|335.8|336.1|335.8|8
1643663220000|2022-01-31 21:07:00|336||336.1||336.1||336||0
1643663230000|2022-01-31 21:07:10|||||||||1
1643663250000|2022-01-31 21:07:30|336.05||336.05||336.05||336.05||0
1643663290000|2022-01-31 21:08:10|||||||||1
1643663340000|2022-01-31 21:09:00|335.95||335.95||335.95||335.95||0
1643663350000|2022-01-31 21:09:10|336.05||335.95||336.05||335.95||2
1643663360000|2022-01-31 21:09:20|336.05|335.85|336.05|335.85|336.05|335.85|336.05|335.85|1
1643663370000|2022-01-31 21:09:30|||||||||1
1643663380000|2022-01-31 21:09:40|336.1|335.9|336.15|335.9|336.15|335.9|336.1|335.9|6
1643663390000|2022-01-31 21:09:50||335.95||335.95||335.95||335.95|0
1643663400000|2022-01-31 21:10:00|336.25|336|336.25|336|336.25|336|336.25|336|0
1643663420000|2022-01-31 21:10:20|336.3|336.05|336.3|336|336.3|336.05|336.3|336|0
1643663460000|2022-01-31 21:11:00|336.2||336.2||336.2||336.2||0
1643663490000|2022-01-31 21:11:30|336.15||336.15||336.15||336.15||0
1643663500000|2022-01-31 21:11:40|336.3|336.05|336.3|336.05|336.3|336.05|336.3|336.05|7
1643663510000|2022-01-31 21:11:50|336.35||336.35||336.4||336.35||1
1643663520000|2022-01-31 21:12:00|336.4||336.35||336.4||336.35||0
1643663540000|2022-01-31 21:12:20|336.4|336|336.35|336|336.4|336|336.35|336|0
1643663550000|2022-01-31 21:12:30|336.3|335.9|336.25|335.9|336.3|335.9|336.25|335.9|0
1643663590000|2022-01-31 21:13:10|336.2||336.2||336.2||336.2||0
1643663600000|2022-01-31 21:13:20|336.15||336.15||336.2||336.15||0
1643663610000|2022-01-31 21:13:30|336.2||336.15||336.2||336.1||0
1643663620000|2022-01-31 21:13:40|336.1||336.15||336.15||336.1||0
1643663630000|2022-01-31 21:13:50|336.1||336.15||336.15||336.1||0
1643663640000|2022-01-31 21:14:00|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|2
1643663650000|2022-01-31 21:14:10|336.35|335.75|336.35|335.75|336.35|335.75|336.25|335.65|0
1643663660000|2022-01-31 21:14:20|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643663670000|2022-01-31 21:14:30|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643663760000|2022-01-31 21:16:00|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643663820000|2022-01-31 21:17:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643663930000|2022-01-31 21:18:50|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643663940000|2022-01-31 21:19:00|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643663970000|2022-01-31 21:19:30|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643663980000|2022-01-31 21:19:40|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643663990000|2022-01-31 21:19:50|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643664070000|2022-01-31 21:21:10|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643664220000|2022-01-31 21:23:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643664260000|2022-01-31 21:24:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643664270000|2022-01-31 21:24:30|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643664280000|2022-01-31 21:24:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643664290000|2022-01-31 21:24:50|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643664520000|2022-01-31 21:28:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643664530000|2022-01-31 21:28:50|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643664560000|2022-01-31 21:29:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643664610000|2022-01-31 21:30:10|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643664630000|2022-01-31 21:30:30|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643664640000|2022-01-31 21:30:40|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643664650000|2022-01-31 21:30:50|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643664660000|2022-01-31 21:31:00|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643664680000|2022-01-31 21:31:20|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643664690000|2022-01-31 21:31:30|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643664700000|2022-01-31 21:31:40|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643664740000|2022-01-31 21:32:20|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643664750000|2022-01-31 21:32:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643664780000|2022-01-31 21:33:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643664800000|2022-01-31 21:33:20|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643664810000|2022-01-31 21:33:30|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643664920000|2022-01-31 21:35:20|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643664980000|2022-01-31 21:36:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643664990000|2022-01-31 21:36:30|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643665020000|2022-01-31 21:37:00|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643665030000|2022-01-31 21:37:10|336.45|335.85|336.55|335.95|336.55|335.95|336.45|335.85|0
1643665040000|2022-01-31 21:37:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643665120000|2022-01-31 21:38:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643665130000|2022-01-31 21:38:50|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643665410000|2022-01-31 21:43:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643665420000|2022-01-31 21:43:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643665740000|2022-01-31 21:49:00|336.25|335.65|336.25|335.65|336.35|335.75|336.25|335.65|0
1643665770000|2022-01-31 21:49:30|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643665810000|2022-01-31 21:50:10|336.25|335.65|336.25|335.65|336.35|335.75|336.25|335.65|0
1643665830000|2022-01-31 21:50:30|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643665850000|2022-01-31 21:50:50|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643666380000|2022-01-31 21:59:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643666850000|2022-01-31 22:07:30|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643666890000|2022-01-31 22:08:10|336.35|335.75|336.35|335.75|336.35|335.75|336.25|335.65|0
1643666900000|2022-01-31 22:08:20|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643666910000|2022-01-31 22:08:30|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643666920000|2022-01-31 22:08:40|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643666930000|2022-01-31 22:08:50|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1643666940000|2022-01-31 22:09:00|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1643666990000|2022-01-31 22:09:50|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643667010000|2022-01-31 22:10:10|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643667020000|2022-01-31 22:10:20|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643668480000|2022-01-31 22:34:40|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643668490000|2022-01-31 22:34:50|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643668510000|2022-01-31 22:35:10|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643668540000|2022-01-31 22:35:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643668560000|2022-01-31 22:36:00|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643669360000|2022-01-31 22:49:20|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643669370000|2022-01-31 22:49:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643670000000|2022-01-31 23:00:00|336.55|335.95|336.35|335.75|336.55|335.95|336.35|335.75|0
1643670010000|2022-01-31 23:00:10|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643670020000|2022-01-31 23:00:20|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643670040000|2022-01-31 23:00:40|336.45|335.85|336.55|335.95|336.55|335.95|336.45|335.85|0
1643670110000|2022-01-31 23:01:50|336.65|336.05|336.55|335.95|336.65|336.05|336.55|335.95|0
1643670130000|2022-01-31 23:02:10|336.65|336.05|336.65|336.05|336.65|336.05|336.65|336.05|0
1643670140000|2022-01-31 23:02:20|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643670150000|2022-01-31 23:02:30|336.65|336.05|336.55|335.95|336.65|336.05|336.55|335.95|0
1643670240000|2022-01-31 23:04:00|336.45|335.85|336.55|335.95|336.55|335.95|336.45|335.85|0
1643670250000|2022-01-31 23:04:10|336.45|335.85|336.45|335.85|336.55|335.95|336.45|335.85|0
1643670300000|2022-01-31 23:05:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643670310000|2022-01-31 23:05:10|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643670350000|2022-01-31 23:05:50|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643670410000|2022-01-31 23:06:50|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643670430000|2022-01-31 23:07:10|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643670470000|2022-01-31 23:07:50|336.65|336.05|336.65|336.05|336.65|336.05|336.55|335.95|0
1643670480000|2022-01-31 23:08:00|336.55|335.95|336.55|335.95|336.65|336.05|336.55|335.95|0
1643670490000|2022-01-31 23:08:10|336.65|336.05|336.65|336.05|336.65|336.05|336.65|336.05|0
1643670510000|2022-01-31 23:08:30|336.55|335.95|336.55|335.95|336.65|336.05|336.55|335.95|0
1643670530000|2022-01-31 23:08:50|336.65|336.05|336.65|336.05|336.65|336.05|336.55|335.95|0
1643670540000|2022-01-31 23:09:00|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643670550000|2022-01-31 23:09:10|336.65|336.05|336.65|336.05|336.65|336.05|336.65|336.05|0
1643670570000|2022-01-31 23:09:30|336.55|335.95|336.55|335.95|336.65|336.05|336.55|335.95|0
1643670580000|2022-01-31 23:09:40|336.65|336.05|336.65|336.05|336.65|336.05|336.55|335.95|0
1643670690000|2022-01-31 23:11:30|336.55|335.95|336.55|335.95|336.65|336.05|336.55|335.95|0
1643670700000|2022-01-31 23:11:40|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643670710000|2022-01-31 23:11:50|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643670740000|2022-01-31 23:12:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643670750000|2022-01-31 23:12:30|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643670770000|2022-01-31 23:12:50|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643670780000|2022-01-31 23:13:00|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643670910000|2022-01-31 23:15:10|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643670920000|2022-01-31 23:15:20|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643670950000|2022-01-31 23:15:50|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643670960000|2022-01-31 23:16:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643671020000|2022-01-31 23:17:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643671040000|2022-01-31 23:17:20|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643671050000|2022-01-31 23:17:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643671150000|2022-01-31 23:19:10|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643671170000|2022-01-31 23:19:30|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643671200000|2022-01-31 23:20:00|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643671290000|2022-01-31 23:21:30|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643671300000|2022-01-31 23:21:40|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643671340000|2022-01-31 23:22:20|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643671350000|2022-01-31 23:22:30|336.45|335.85|336.55|335.95|336.55|335.95|336.45|335.85|0
1643671370000|2022-01-31 23:22:50|336.45|335.85|336.55|335.95|336.55|335.95|336.45|335.85|0
1643671490000|2022-01-31 23:24:50|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643671540000|2022-01-31 23:25:40|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643671590000|2022-01-31 23:26:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643671600000|2022-01-31 23:26:40|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643671740000|2022-01-31 23:29:00|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643671760000|2022-01-31 23:29:20|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643671790000|2022-01-31 23:29:50|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643671800000|2022-01-31 23:30:00|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643671830000|2022-01-31 23:30:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643671850000|2022-01-31 23:30:50|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643671860000|2022-01-31 23:31:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643671870000|2022-01-31 23:31:10|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643671900000|2022-01-31 23:31:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643671930000|2022-01-31 23:32:10|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643672000000|2022-01-31 23:33:20|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643672020000|2022-01-31 23:33:40|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643672050000|2022-01-31 23:34:10|336.35|335.75|336.35|335.75|336.35|335.75|336.25|335.65|0
1643672100000|2022-01-31 23:35:00|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643672110000|2022-01-31 23:35:10|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643672120000|2022-01-31 23:35:20|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643672220000|2022-01-31 23:37:00|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643672250000|2022-01-31 23:37:30|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643672260000|2022-01-31 23:37:40|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643672330000|2022-01-31 23:38:50|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643672340000|2022-01-31 23:39:00|336.45|335.85|336.45|335.85|336.45|335.85|336.35|335.75|0
1643672370000|2022-01-31 23:39:30|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643672380000|2022-01-31 23:39:40|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643672420000|2022-01-31 23:40:20|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643672430000|2022-01-31 23:40:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643672440000|2022-01-31 23:40:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643672450000|2022-01-31 23:40:50|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643672520000|2022-01-31 23:42:00|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643672530000|2022-01-31 23:42:10|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643672620000|2022-01-31 23:43:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643672630000|2022-01-31 23:43:50|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643673050000|2022-01-31 23:50:50|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643673060000|2022-01-31 23:51:00|336.45|335.85|336.45|335.85|336.55|335.95|336.45|335.85|0
1643673720000|2022-02-01 00:02:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643673730000|2022-02-01 00:02:10|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643673740000|2022-02-01 00:02:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643673940000|2022-02-01 00:05:40|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643673950000|2022-02-01 00:05:50|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643673960000|2022-02-01 00:06:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643674000000|2022-02-01 00:06:40|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643674010000|2022-02-01 00:06:50|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643674140000|2022-02-01 00:09:00|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643674150000|2022-02-01 00:09:10|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643674160000|2022-02-01 00:09:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643674170000|2022-02-01 00:09:30|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643674180000|2022-02-01 00:09:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643674200000|2022-02-01 00:10:00|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643674220000|2022-02-01 00:10:20|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643674280000|2022-02-01 00:11:20|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643674290000|2022-02-01 00:11:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643674300000|2022-02-01 00:11:40|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643674310000|2022-02-01 00:11:50|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643674320000|2022-02-01 00:12:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643674360000|2022-02-01 00:12:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643674370000|2022-02-01 00:12:50|336.45|335.85|336.45|335.85|336.45|335.85|336.35|335.75|0
1643674380000|2022-02-01 00:13:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643674390000|2022-02-01 00:13:10|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643674400000|2022-02-01 00:13:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643674410000|2022-02-01 00:13:30|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643674450000|2022-02-01 00:14:10|336.45|335.85|336.45|335.85|336.45|335.85|336.35|335.75|0
1643674500000|2022-02-01 00:15:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643674620000|2022-02-01 00:17:00|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643674670000|2022-02-01 00:17:50|336.45|335.85|336.45|335.85|336.55|335.95|336.45|335.85|0
1643674690000|2022-02-01 00:18:10|336.55|335.95|336.55|335.95|336.55|335.95|336.45|335.85|0
1643674700000|2022-02-01 00:18:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643674710000|2022-02-01 00:18:30|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643674980000|2022-02-01 00:23:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643674990000|2022-02-01 00:23:10|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643675110000|2022-02-01 00:25:10|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643675290000|2022-02-01 00:28:10|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643675300000|2022-02-01 00:28:20|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643675320000|2022-02-01 00:28:40|336.55|335.95|336.55|335.95|336.55|335.95|336.45|335.85|0
1643675350000|2022-02-01 00:29:10|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643675400000|2022-02-01 00:30:00|336.7|335.8|336.5|336.25|336.7|336.25|336.5|335.8|17
1643675410000|2022-02-01 00:30:10|336.35|336.2|335.9|335.55|336.35|336.2|335.9|335.55|11
1643675420000|2022-02-01 00:30:20|335.85|335.5|335.8|335.5|335.85|335.5|335.8|335.5|1
1643675440000|2022-02-01 00:30:40|335.75|335.45|335.5|335.1|335.75|335.5|334.85|334.65|77
1643675450000|2022-02-01 00:30:50|335.4|335.15|335.15|334.9|335.4|335.2|335.15|334.9|25
1643675460000|2022-02-01 00:31:00|335|335|334.9|334.65|335|335|334.9|334.65|16
1643675470000|2022-02-01 00:31:10|334.75|334.5|334.85|334.6|335.25|335|334.75|334.5|36
1643675480000|2022-02-01 00:31:20|335|334.7|334.85|334.6|335|334.7|334.85|334.6|37
1643675490000|2022-02-01 00:31:30|334.8|334.55|334.65|334.4|334.8|334.6|334.65|334.4|10
1643675500000|2022-02-01 00:31:40|334.7|334.5|334.65|334.35|334.7|334.5|334.65|334.35|22
1643675510000|2022-02-01 00:31:50|334.6|334.2|334.5|334.2|334.6|334.2|334.5|334.2|4
1643675520000|2022-02-01 00:32:00|334.45|334.35|334.35|334.05|334.45|334.35|334.35|334.05|21
1643675530000|2022-02-01 00:32:10|334.25|334|334.3|334.05|334.3|334.05|334.25|334|5
1643675540000|2022-02-01 00:32:20|334.55|334.15|334.4|334.15|334.55|334.2|334.4|334.15|51
1643675550000|2022-02-01 00:32:30|||||||||11
1643675560000|2022-02-01 00:32:40|334.5|334.25|334.65|334.35|334.7|334.4|334.5|334.25|19
1643675570000|2022-02-01 00:32:50|334.6|334.4|334.7|334.35|334.7|334.4|334.6|334.35|13
1643675580000|2022-02-01 00:33:00|334.65|334.55|334.65|334.35|334.65|334.55|334.6|334.35|15
1643675590000|2022-02-01 00:33:10|334.6||334.6||334.6||334.6||0
1643675600000|2022-02-01 00:33:20|334.65|334.45|334.65|334.45|334.65|334.45|334.65|334.45|31
1643675610000|2022-02-01 00:33:30||334.5||334.45||334.5||334.45|7
1643675620000|2022-02-01 00:33:40||334.5||334.45||334.5||334.45|8
1643675640000|2022-02-01 00:34:00||334.5||334.4||334.5||334.4|12
1643675650000|2022-02-01 00:34:10|334.6||334.65||334.65||334.6||0
1643675660000|2022-02-01 00:34:20||334.5||334.5||334.5||334.5|0
1643675670000|2022-02-01 00:34:30|334.7|334.4|334.7|334.45|334.7|334.55|334.7|334.4|8
1643675680000|2022-02-01 00:34:40||334.55||334.55||334.55||334.55|0
1643675690000|2022-02-01 00:34:50|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|5
1643675700000|2022-02-01 00:35:00|334.85|334.6|334.8|334.6|334.85|334.6|334.8|334.6|7
1643675710000|2022-02-01 00:35:10|334.85|334.55|335|334.7|335|334.7|334.85|334.55|5
1643675720000|2022-02-01 00:35:20|334.95|334.85|335|334.75|335|334.85|334.95|334.65|9
1643675730000|2022-02-01 00:35:30|334.95||335||335||334.95||3
1643675740000|2022-02-01 00:35:40|334.95|334.85|334.9|334.7|334.95|334.85|334.85|334.6|9
1643675750000|2022-02-01 00:35:50|334.85|334.6|334.85|334.6|334.85|334.6|334.85|334.6|1
1643675760000|2022-02-01 00:36:00|334.7|334.7|334.65|334.4|334.7|334.7|334.65|334.4|20
1643675780000|2022-02-01 00:36:20|334.55|334.5|334.5|334.3|334.6|334.5|334.5|334.3|16
1643675800000|2022-02-01 00:36:40|334.55|334.35|334.5|334.25|334.6|334.4|334.5|334.25|29
1643675810000|2022-02-01 00:36:50|334.45|334.2|334.45|334.2|334.45|334.2|334.35|334.15|10
1643675820000|2022-02-01 00:37:00|334.55|334.3|334.55|334.3|334.55|334.35|334.55|334.3|25
1643675830000|2022-02-01 00:37:10|334.5|334.25|334.5|334.25|334.55|334.25|334.45|334.2|13
1643675840000|2022-02-01 00:37:20|334.45|334.35|334.45|334.2|334.45|334.35|334.45|334.2|2
1643675850000|2022-02-01 00:37:30|334.4|334.15|334.4|334.15|334.4|334.2|334.4|334.15|1
1643675860000|2022-02-01 00:37:40||334.25||334.25||334.25||334.25|4
1643675870000|2022-02-01 00:37:50|334.35|334.15|334.4|334.15|334.4|334.15|334.35|334.15|1
1643675880000|2022-02-01 00:38:00|334.45|334.25|334.45|334.25|334.45|334.3|334.45|334.25|35
1643675890000|2022-02-01 00:38:10|334.4|334.3|334.4|334.25|334.4|334.3|334.4|334.25|10
1643675900000|2022-02-01 00:38:20|334.45|334.3|334.7|334.45|334.7|334.45|334.45|334.3|7
1643675910000|2022-02-01 00:38:30|334.65||334.7||334.7||334.65||2
1643675920000|2022-02-01 00:38:40||334.55||334.55||334.55||334.55|1
1643675930000|2022-02-01 00:38:50|334.75|334.6|334.85|334.6|334.85|334.6|334.75|334.55|12
1643675940000|2022-02-01 00:39:00|334.9|334.65|334.85|334.65|334.9|334.65|334.85|334.65|1
1643675960000|2022-02-01 00:39:20|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|2
1643675970000|2022-02-01 00:39:30||334.65||334.7||334.7||334.65|9
1643675980000|2022-02-01 00:39:40|334.8|334.55|334.8|334.55|334.85|334.6|334.75|334.55|10
1643675990000|2022-02-01 00:39:50|334.65|334.4|334.7|334.4|334.7|334.4|334.65|334.4|2
1643676000000|2022-02-01 00:40:00|334.75|334.45|334.75|334.55|334.75|334.55|334.75|334.45|1
1643676020000|2022-02-01 00:40:20||334.6||334.6||334.6||334.6|1
1643676030000|2022-02-01 00:40:30|334.7|334.4|334.65|334.4|334.7|334.4|334.65|334.4|15
1643676040000|2022-02-01 00:40:40|334.55|334.5|334.55|334.3|334.55|334.5|334.5|334.3|3
1643676050000|2022-02-01 00:40:50|334.5||334.5||334.5||334.5||0
1643676060000|2022-02-01 00:41:00|334.55|334.35|334.55|334.35|334.55|334.35|334.55|334.35|3
1643676070000|2022-02-01 00:41:10|||||||||6
1643676080000|2022-02-01 00:41:20|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|11
1643676090000|2022-02-01 00:41:30|||||||||5
1643676100000|2022-02-01 00:41:40|334.65|334.45|334.65|334.45|334.65|334.45|334.65|334.45|6
1643676110000|2022-02-01 00:41:50|||||||||4
1643676120000|2022-02-01 00:42:00|334.75|334.5|334.8|334.65|334.8|334.65|334.75|334.5|7
1643676130000|2022-02-01 00:42:10|334.75|334.55|334.7|334.45|334.75|334.55|334.65|334.4|11
1643676140000|2022-02-01 00:42:20|334.65||334.65||334.65||334.65||0
1643676160000|2022-02-01 00:42:40|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|0
1643676170000|2022-02-01 00:42:50|334.8|334.55|334.8|334.6|334.8|334.6|334.8|334.55|6
1643676180000|2022-02-01 00:43:00|334.75|334.55|334.75|334.55|334.8|334.55|334.7|334.5|2
1643676200000|2022-02-01 00:43:20|334.7|334.45|334.65|334.45|334.7|334.45|334.65|334.45|2
1643676220000|2022-02-01 00:43:40||334.5||334.4||334.5||334.4|5
1643676300000|2022-02-01 00:45:00||334.45||334.45||334.45||334.45|0
1643676310000|2022-02-01 00:45:10||334.5||334.45||334.5||334.45|1
1643676320000|2022-02-01 00:45:20||334.5||334.4||334.5||334.4|7
1643676350000|2022-02-01 00:45:50|334.7|334.65|334.85|334.6|334.9|334.7|334.7|334.6|29
1643676410000|2022-02-01 00:46:50|334.95|334.7|334.95|334.7|334.95|334.75|334.85|334.65|44
1643676420000|2022-02-01 00:47:00|334.9||334.9||334.95||334.9||0
1643676430000|2022-02-01 00:47:10|334.95||334.9||334.95||334.9||0
1643676440000|2022-02-01 00:47:20||334.75||334.75||334.75||334.75|0
1643676460000|2022-02-01 00:47:40|334.95|334.7|334.95|334.8|334.95|334.8|334.9|334.7|12
1643676470000|2022-02-01 00:47:50|||||||||4
1643676480000|2022-02-01 00:48:00|335.05|334.85|335.1|334.95|335.1|334.95|335.05|334.8|12
1643676490000|2022-02-01 00:48:10||334.9||334.9||334.9||334.9|2
1643676500000|2022-02-01 00:48:20|335.15|334.95|335.25|335|335.25|335|335.15|334.95|10
1643676510000|2022-02-01 00:48:30|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|6
1643676520000|2022-02-01 00:48:40|335.15||335.15||335.15||335.1||6
1643676530000|2022-02-01 00:48:50|335.1|334.85|335.05|334.85|335.15|334.85|335.05|334.85|7
1643676560000|2022-02-01 00:49:20|334.95|334.75|334.9|334.75|334.95|334.75|334.9|334.75|31
1643676570000|2022-02-01 00:49:30|334.95|334.8|335.1|334.9|335.1|334.95|334.95|334.8|17
1643676580000|2022-02-01 00:49:40|335.05|334.8|335.05|334.8|335.05|334.8|335.05|334.8|3
1643676590000|2022-02-01 00:49:50|335||335||335||335||1
1643676600000|2022-02-01 00:50:00||334.85||334.8||334.85||334.8|3
1643676620000|2022-02-01 00:50:20|||||||||1
1643676630000|2022-02-01 00:50:30|335.05||335.05||335.05||335.05||6
1643676640000|2022-02-01 00:50:40|335||335||335||335||0
1643676650000|2022-02-01 00:50:50|335.05||335.05||335.05||335||1
1643676660000|2022-02-01 00:51:00|335|334.95|335.3|335|335.3|335|335|334.95|7
1643676670000|2022-02-01 00:51:10|335.25||335.25||335.3||335.25||0
1643676700000|2022-02-01 00:51:40|335.3|335.1|335.35|335.15|335.4|335.15|335.3|335.1|9
1643676710000|2022-02-01 00:51:50|335.3|335.1|335.25|335.05|335.3|335.1|335.2|335.05|7
1643676720000|2022-02-01 00:52:00|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|3
1643676760000|2022-02-01 00:52:40|335.25|335.05|335.25|335.05|335.25|335.05|335.25|335.05|3
1643676770000|2022-02-01 00:52:50|||||||||1
1643676780000|2022-02-01 00:53:00|335.3|335.1|335.3|335.15|335.3|335.15|335.3|335.1|3
1643676790000|2022-02-01 00:53:10|335.4|335.25|335.2|335|335.4|335.25|335.2|335|21
1643676810000|2022-02-01 00:53:30|||||||||1
1643676820000|2022-02-01 00:53:40|335.1|334.9|335.1|334.9|335.1|334.9|335.05|334.9|7
1643676830000|2022-02-01 00:53:50|335.05|334.85|335.1|334.9|335.1|334.9|335|334.75|13
1643676840000|2022-02-01 00:54:00|335.15|334.95|335.25|335.05|335.25|335.1|335.1|334.95|17
1643676850000|2022-02-01 00:54:10|335.2||335.2||335.2||335.2||2
1643676860000|2022-02-01 00:54:20||335||335||335||335|6
1643676870000|2022-02-01 00:54:30|||||||||1
1643676910000|2022-02-01 00:55:10|335.15|334.95|335.15|334.95|335.15|334.95|335.15|334.95|7
1643676920000|2022-02-01 00:55:20|||||||||1
1643676930000|2022-02-01 00:55:30|||||||||2
1643676950000|2022-02-01 00:55:50|335.1|335.05|335.3|335.1|335.3|335.1|335.1|335.05|11
1643676960000|2022-02-01 00:56:00|||||||||3
1643676970000|2022-02-01 00:56:10|335.25|335|335.2|335|335.25|335|335.2|335|2
1643676990000|2022-02-01 00:56:30|335.15||335.15||335.15||335.15||0
1643677010000|2022-02-01 00:56:50|||||||||2
1643677020000|2022-02-01 00:57:00|335.2||335.2||335.2||335.2||5
1643677050000|2022-02-01 00:57:30|335.35|335.15|335.4|335.2|335.45|335.25|335.35|335.15|19
1643677060000|2022-02-01 00:57:40||335.15||335.15||335.15||335.15|3
1643677090000|2022-02-01 00:58:10|335.35||335.3||335.35||335.3||2
1643677100000|2022-02-01 00:58:20|335.25|335.1|335.25|335|335.25|335.1|335.25|335|14
1643677110000|2022-02-01 00:58:30|335.2||335.2||335.2||335.2||2
1643677140000|2022-02-01 00:59:00|335.4|335.2|335.3|335.05|335.45|335.25|335.3|335.05|58
1643677150000|2022-02-01 00:59:10|335.35|335.1|335.25|335.05|335.35|335.1|335.2|335.05|4
1643677170000|2022-02-01 00:59:30|335.2||335.25||335.25||335.2||1
1643677180000|2022-02-01 00:59:40|335.3|335.1|335.45|335.3|335.5|335.35|335.3|335.1|28
1643677200000|2022-02-01 01:00:00|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|11
1643677220000|2022-02-01 01:00:20|335.45|335.25|335.25|335.05|335.45|335.25|335.25|335.05|22
1643677230000|2022-02-01 01:00:30|335.35|335.1|335.4|335.2|335.4|335.2|335.25|335.05|25
1643677240000|2022-02-01 01:00:40||335.25||335.2||335.25||335.2|3
1643677250000|2022-02-01 01:00:50|335.45||335.45||335.45||335.45||4
1643677260000|2022-02-01 01:01:00|335.55|335.25|335.7|335.5|335.7|335.5|335.55|335.25|6
1643677270000|2022-02-01 01:01:10|335.65|335.45|335.65|335.45|335.65|335.45|335.65|335.45|14
1643677280000|2022-02-01 01:01:20|335.6|335.4|335.5|335.35|335.6|335.4|335.5|335.35|11
1643677290000|2022-02-01 01:01:30|335.45|335.3|335.6|335.4|335.6|335.4|335.45|335.25|15
1643677300000|2022-02-01 01:01:40|335.55||335.55||335.55||335.55||0
1643677310000|2022-02-01 01:01:50|335.5|335.35|335.5|335.3|335.5|335.35|335.45|335.3|8
1643677320000|2022-02-01 01:02:00|335.75|335.35|335.9|335.65|335.9|335.65|335.75|335.35|9
1643677330000|2022-02-01 01:02:10|335.8|335.7|336.05|335.8|336.05|335.8|335.8|335.6|83
1643677340000|2022-02-01 01:02:20|335.95|335.75|335.95|335.8|336|335.8|335.95|335.75|22
1643677350000|2022-02-01 01:02:30|336||336||336||336||3
1643677360000|2022-02-01 01:02:40|335.95||335.95||335.95||335.95||2
1643677370000|2022-02-01 01:02:50|336||336||336||336||16
1643677380000|2022-02-01 01:03:00|336.05|335.85|336.15|336|336.15|336|336.05|335.85|10
1643677390000|2022-02-01 01:03:10|336.2|336.05|336.2|335.95|336.25|336.05|336.15|335.95|13
1643677400000|2022-02-01 01:03:20|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.9|11
1643677410000|2022-02-01 01:03:30||336||335.95||336||335.95|3
1643677420000|2022-02-01 01:03:40|336.1||336.1||336.1||336.1||2
1643677430000|2022-02-01 01:03:50|336.05|335.85|336.05|335.85|336.1|335.9|336.05|335.85|12
1643677440000|2022-02-01 01:04:00|336.1|335.9|336.25|336.05|336.25|336.05|336.05|335.9|5
1643677450000|2022-02-01 01:04:10||336.1||336.1||336.1||336.1|0
1643677460000|2022-02-01 01:04:20|336.3|336.05|336.3|336.1|336.3|336.1|336.3|336.05|8
1643677470000|2022-02-01 01:04:30|336.25|336.15|336.35|336.1|336.35|336.15|336.1|335.9|13
1643677480000|2022-02-01 01:04:40|336.25|336.05|336.35|336.2|336.35|336.2|336.25|336.05|8
1643677490000|2022-02-01 01:04:50|336.4|336.25|336.5|336.35|336.5|336.35|336.4|336.25|10
1643677500000|2022-02-01 01:05:00|336.45|336.2|336.45|336.25|336.5|336.25|336.4|336.2|29
1643677510000|2022-02-01 01:05:10|336.4|336.2|336.45|336.3|336.45|336.3|336.4|336.2|9
1643677520000|2022-02-01 01:05:20|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.2|3
1643677530000|2022-02-01 01:05:30||336.2||336.2||336.2||336.2|6
1643677540000|2022-02-01 01:05:40|336.35|336.15|336.35|336.15|336.35|336.15|336.25|336.05|9
1643677550000|2022-02-01 01:05:50|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|5
1643677560000|2022-02-01 01:06:00|336.25|336.05|336.45|336.25|336.45|336.3|336.25|336.05|22
1643677570000|2022-02-01 01:06:10||336.3||336.3||336.3||336.3|0
1643677580000|2022-02-01 01:06:20|336.4|336.25|336.35|336.15|336.4|336.25|336.35|336.15|8
1643677590000|2022-02-01 01:06:30|336.3|336.2|336.35|336.2|336.35|336.2|336.3|336.2|1
1643677600000|2022-02-01 01:06:40|336.4|336.15|336.45|336.25|336.45|336.25|336.4|336.15|4
1643677610000|2022-02-01 01:06:50||336.3||336.3||336.3||336.3|0
1643677620000|2022-02-01 01:07:00|336.5|336.25|336.45|336.25|336.5|336.3|336.45|336.25|12
1643677630000|2022-02-01 01:07:10|336.3|336.1|336.3|336.1|336.3|336.1|336.25|336.05|13
1643677640000|2022-02-01 01:07:20|336.25|336.05|336.35|336.15|336.35|336.15|336.25|336.05|5
1643677650000|2022-02-01 01:07:30||336.2||336.2||336.2||336.2|2
1643677660000|2022-02-01 01:07:40|336.3|336.1|336.35|336.1|336.35|336.15|336.3|336.05|26
1643677670000|2022-02-01 01:07:50|336.2|336.05|336.3|336.1|336.3|336.1|336.2|336|89
1643677680000|2022-02-01 01:08:00|336.25|336|336.3|336.1|336.3|336.15|336.25|336|9
1643677690000|2022-02-01 01:08:10||336.15||336.1||336.15||336.1|5
1643677700000|2022-02-01 01:08:20|336.25|336|336.25|336.05|336.25|336.05|336.25|336|5
1643677710000|2022-02-01 01:08:30|336.2|336|336.15|335.95|336.2|336|336.15|335.95|8
1643677720000|2022-02-01 01:08:40|336.1||336.1||336.1||336.1||0
1643677730000|2022-02-01 01:08:50|336.05|335.85|336.05|335.85|336.1|335.9|336|335.85|20
1643677740000|2022-02-01 01:09:00|336||336.05||336.05||336||7
1643677750000|2022-02-01 01:09:10||335.9||335.9||335.9||335.9|1
1643677760000|2022-02-01 01:09:20|336|335.8|336|335.8|336|335.8|336|335.8|8
1643677770000|2022-02-01 01:09:30||335.85||335.85||335.85||335.85|0
1643677780000|2022-02-01 01:09:40|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|4
1643677790000|2022-02-01 01:09:50|||||||||2
1643677800000|2022-02-01 01:10:00|335.9|335.75|335.95|335.75|335.95|335.75|335.9|335.75|9
1643677810000|2022-02-01 01:10:10|336|335.8|336|335.8|336|335.8|336|335.8|10
1643677820000|2022-02-01 01:10:20|336.05|335.85|336.15|335.95|336.15|335.95|336.05|335.85|1
1643677830000|2022-02-01 01:10:30|336.2|336|336.2|336.05|336.2|336.05|336.2|336|2
1643677840000|2022-02-01 01:10:40|336.15|335.9|336.2|336|336.2|336.05|336.15|335.9|27
1643677850000|2022-02-01 01:10:50|336.25|336.05|336.25|336.05|336.25|336.05|336.25|336.05|1
1643677860000|2022-02-01 01:11:00|336.2|336.1|336.2|336.05|336.2|336.1|336.2|336.05|3
1643677870000|2022-02-01 01:11:10|336.25|336.1|336.3|336.1|336.3|336.1|336.25|336.1|5
1643677880000|2022-02-01 01:11:20|336.25||336.25||336.25||336.25||2
1643677890000|2022-02-01 01:11:30|336.3||336.3||336.3||336.3||5
1643677900000|2022-02-01 01:11:40|336.25||336.25||336.25||336.25||1
1643677910000|2022-02-01 01:11:50|336.35|336.15|336.35|336.15|336.35|336.15|336.35|336.15|17
1643677920000|2022-02-01 01:12:00|336.3|336.1|336.3|336.15|336.3|336.15|336.25|336.1|1
1643677930000|2022-02-01 01:12:10|||||||||3
1643677940000|2022-02-01 01:12:20|336.25|336.05|336.15|336|336.25|336.05|336.15|336|10
1643677950000|2022-02-01 01:12:30|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336.05|3
1643677960000|2022-02-01 01:12:40|336.2||336.2||336.2||336.2||0
1643677970000|2022-02-01 01:12:50|336.25|336.1|336.3|336.1|336.3|336.1|336.25|336.1|6
1643677980000|2022-02-01 01:13:00|336.25|336.15|336.4|336.2|336.4|336.2|336.25|336.1|6
1643677990000|2022-02-01 01:13:10|336.35|336.25|336.35|336.2|336.35|336.25|336.35|336.15|8
1643678000000|2022-02-01 01:13:20|336.3|336.15|336.3|336.15|336.3|336.2|336.3|336.15|4
1643678010000|2022-02-01 01:13:30|336.35|336.1|336.3|336.1|336.35|336.1|336.3|336.1|3
1643678020000|2022-02-01 01:13:40|336.25|336.15|336.35|336.15|336.35|336.15|336.25|336.15|3
1643678030000|2022-02-01 01:13:50||336.2||336.2||336.2||336.15|2
1643678050000|2022-02-01 01:14:10|336.4||336.4||336.45||336.4||5
1643678060000|2022-02-01 01:14:20|336.35||336.35||336.35||336.35||0
1643678070000|2022-02-01 01:14:30|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|4
1643678080000|2022-02-01 01:14:40||336.1||336.1||336.1||336.1|3
1643678100000|2022-02-01 01:15:00|336.25||336.3||336.3||336.25||3
1643678110000|2022-02-01 01:15:10||336.15||336.15||336.15||336.15|0
1643678120000|2022-02-01 01:15:20|336.25|336.1|336.25|336.05|336.25|336.1|336.25|336.05|2
1643678130000|2022-02-01 01:15:30|336.2|336.1|336.2|336|336.2|336.1|336.2|336|2
1643678140000|2022-02-01 01:15:40|336.3|336.05|336.25|336.05|336.3|336.15|336.25|336.05|9
1643678180000|2022-02-01 01:16:20|336.2|336|336.2|336|336.2|336|336.15|336|5
1643678190000|2022-02-01 01:16:30|336.15||336.15||336.15||336.15||1
1643678200000|2022-02-01 01:16:40||335.95||335.95||335.95||335.95|2
1643678210000|2022-02-01 01:16:50|336.05|335.85|336.05|335.85|336.05|335.85|336.05|335.85|23
1643678230000|2022-02-01 01:17:10|336.1|335.9|336.05|335.9|336.1|335.9|336.05|335.85|1
1643678240000|2022-02-01 01:17:20|336|335.85|336|335.8|336|335.85|336|335.75|3
1643678250000|2022-02-01 01:17:30||335.75||335.75||335.75||335.75|0
1643678260000|2022-02-01 01:17:40||335.8||335.8||335.8||335.8|0
1643678270000|2022-02-01 01:17:50||335.75||335.8||335.8||335.75|0
1643678280000|2022-02-01 01:18:00||335.75||335.75||335.75||335.75|0
1643678290000|2022-02-01 01:18:10||335.8||335.75||335.8||335.75|1
1643678300000|2022-02-01 01:18:20||335.8||335.75||335.8||335.75|0
1643678310000|2022-02-01 01:18:30||335.8||335.75||335.8||335.75|0
1643678320000|2022-02-01 01:18:40||335.8||335.8||335.8||335.8|0
1643678340000|2022-02-01 01:19:00|335.95||335.95||335.95||335.95||0
1643678350000|2022-02-01 01:19:10|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|4
1643678440000|2022-02-01 01:20:40|||||||||1
1643678450000|2022-02-01 01:20:50|335.95|335.8|336.05|335.85|336.1|335.9|335.95|335.8|18
1643678460000|2022-02-01 01:21:00|336.1|335.9|336.15|336|336.2|336.05|336.1|335.9|15
1643678470000|2022-02-01 01:21:10|336.2||336.2||336.2||336.2||0
1643678490000|2022-02-01 01:21:30|336.25|336.05|336.3|336.1|336.3|336.1|336.25|336.05|1
1643678500000|2022-02-01 01:21:40|336.2|336.15|336.15|336|336.2|336.15|336.15|336|14
1643678510000|2022-02-01 01:21:50|||||||||1
1643678520000|2022-02-01 01:22:00|336.2|335.95|336.15|335.95|336.2|336|336.05|335.9|31
1643678530000|2022-02-01 01:22:10||336||335.95||336||335.95|2
1643678540000|2022-02-01 01:22:20|336.1||336.1||336.1||336.1||0
1643678560000|2022-02-01 01:22:40|336.15|336|336.2|336|336.25|336.1|336.1|335.95|12
1643678580000|2022-02-01 01:23:00|336.15|336.05|336.15|335.95|336.15|336.05|336.15|335.95|2
1643678590000|2022-02-01 01:23:10|336.2|336|336.2|336|336.2|336|336.2|336|2
1643678600000|2022-02-01 01:23:20|336.25|336.05|336.2|336.05|336.25|336.05|336.2|336.05|0
1643678610000|2022-02-01 01:23:30|336.25|336.1|336.25|336.1|336.3|336.15|336.2|336.1|2
1643678620000|2022-02-01 01:23:40|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336.05|1
1643678630000|2022-02-01 01:23:50|336.2|336.1|336.25|336.05|336.3|336.15|336.2|336.05|1
1643678650000|2022-02-01 01:24:10|336.3|336.1|336.3|336.15|336.3|336.15|336.3|336.1|0
1643678660000|2022-02-01 01:24:20|336.25|336.1|336.3|336.1|336.3|336.1|336.25|336.05|2
1643678670000|2022-02-01 01:24:30|336.35|336.15|336.35|336.15|336.35|336.2|336.35|336.15|3
1643678680000|2022-02-01 01:24:40|336.3||336.3||336.3||336.3||0
1643678690000|2022-02-01 01:24:50|336.35|336.1|336.3|336.1|336.35|336.1|336.3|336.1|9
1643678710000|2022-02-01 01:25:10|336.25||336.25||336.25||336.25||0
1643678720000|2022-02-01 01:25:20|336.2|336.05|336.3|336.1|336.3|336.1|336.2|336.05|5
1643678730000|2022-02-01 01:25:30|336.25|336.15|336.25|336.1|336.25|336.15|336.25|336.1|1
1643678740000|2022-02-01 01:25:40|336.2|336.05|336.2|336.05|336.3|336.1|336.2|336.05|8
1643678760000|2022-02-01 01:26:00|336.15|336|336.1|335.95|336.15|336|336.1|335.95|2
1643678780000|2022-02-01 01:26:20|336.15|336|336.2|336.05|336.25|336.1|336.15|336|5
1643678790000|2022-02-01 01:26:30|336.25||336.25||336.25||336.2||2
1643678800000|2022-02-01 01:26:40|336.3|336.1|336.2|336.05|336.3|336.15|336.2|336.05|5
1643678820000|2022-02-01 01:27:00|336.15|336|336.15|335.95|336.15|336|336.15|335.95|6
1643678830000|2022-02-01 01:27:10|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|2
1643678840000|2022-02-01 01:27:20|336.15||336.1||336.15||336.1||0
1643678850000|2022-02-01 01:27:30||335.95||335.95||335.95||335.95|0
1643678860000|2022-02-01 01:27:40|||||||||1
1643678870000|2022-02-01 01:27:50|336.05|335.9|336.1|335.9|336.1|335.9|336.05|335.9|1
1643678880000|2022-02-01 01:28:00|336.15|335.95|336.1|335.95|336.15|336|336.1|335.9|2
1643678890000|2022-02-01 01:28:10|336.15||336.1||336.15||336.1||0
1643678900000|2022-02-01 01:28:20||335.9||335.9||335.9||335.9|2
1643678910000|2022-02-01 01:28:30||335.95||335.95||335.95||335.95|0
1643678930000|2022-02-01 01:28:50|336.15|335.9|336.1|335.95|336.15|335.95|336.1|335.9|3
1643678940000|2022-02-01 01:29:00|336.15|335.9|336.1|335.9|336.15|335.9|336.1|335.9|0
1643678960000|2022-02-01 01:29:20||335.95||335.9||335.95||335.9|1
1643678970000|2022-02-01 01:29:30||335.95||335.9||335.95||335.9|1
1643678990000|2022-02-01 01:29:50||335.95||335.9||335.95||335.9|2
1643679000000|2022-02-01 01:30:00|336.15|335.95|336.2|336.05|336.2|336.05|336.15|335.9|4
1643679010000|2022-02-01 01:30:10|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|7
1643679020000|2022-02-01 01:30:20||335.95||335.95||335.95||335.95|0
1643679030000|2022-02-01 01:30:30|||||||||1
1643679040000|2022-02-01 01:30:40|336.05|335.9|335.95|335.75|336.05|335.9|335.9|335.7|9
1643679050000|2022-02-01 01:30:50||335.8||335.8||335.8||335.8|0
1643679060000|2022-02-01 01:31:00|||||||||1
1643679070000|2022-02-01 01:31:10|335.9|335.75|335.95|335.75|335.95|335.75|335.9|335.75|2
1643679080000|2022-02-01 01:31:20|335.9||335.9||335.9||335.9||0
1643679100000|2022-02-01 01:31:40|335.95||335.95||335.95||335.95||4
1643679110000|2022-02-01 01:31:50|335.9|335.8|335.95|335.75|335.95|335.8|335.9|335.75|4
1643679120000|2022-02-01 01:32:00||335.8||335.8||335.8||335.8|5
1643679130000|2022-02-01 01:32:10||335.75||335.8||335.8||335.75|1
1643679140000|2022-02-01 01:32:20||335.75||335.75||335.75||335.75|0
1643679150000|2022-02-01 01:32:30||335.8||335.8||335.8||335.8|2
1643679170000|2022-02-01 01:32:50|||||||||1
1643679190000|2022-02-01 01:33:10|||||||||2
1643679200000|2022-02-01 01:33:20||335.75||335.75||335.75||335.75|1
1643679210000|2022-02-01 01:33:30||335.8||335.8||335.8||335.8|0
1643679220000|2022-02-01 01:33:40|336.05|335.75|336.1|335.95|336.1|335.95|336.05|335.75|9
1643679230000|2022-02-01 01:33:50|336.05|335.85|336.05|335.85|336.05|335.85|336.05|335.85|3
1643679240000|2022-02-01 01:34:00|336|335.9|336|335.85|336|335.9|336|335.85|0
1643679250000|2022-02-01 01:34:10|336.05||336.05||336.05||336.05||1
1643679260000|2022-02-01 01:34:20|336|335.9|335.95|335.75|336|335.9|335.95|335.75|4
1643679270000|2022-02-01 01:34:30|336|335.8|336|335.8|336|335.8|336|335.8|0
1643679280000|2022-02-01 01:34:40||335.85||335.85||335.85||335.85|1
1643679290000|2022-02-01 01:34:50|||||||||1
1643679300000|2022-02-01 01:35:00||335.8||335.8||335.8||335.8|3
1643679360000|2022-02-01 01:36:00|335.95|335.85|336.1|335.95|336.1|335.95|335.95|335.85|7
1643679370000|2022-02-01 01:36:10|336.15|336|336.15|336|336.15|336|336.1|336|1
1643679380000|2022-02-01 01:36:20|336.2|335.95|336.15|335.95|336.2|335.95|336.1|335.95|1
1643679390000|2022-02-01 01:36:30|336.1|336|336.15|335.95|336.15|336|336.1|335.95|3
1643679400000|2022-02-01 01:36:40|336.1|335.9|336.1|335.95|336.1|335.95|336.1|335.9|5
1643679410000|2022-02-01 01:36:50|336.15|335.9|336.1|335.9|336.15|335.9|336.1|335.9|5
1643679420000|2022-02-01 01:37:00|336.15|335.95|336.15|336|336.15|336|336.15|335.95|1
1643679440000|2022-02-01 01:37:20|336.1|335.95|336.1|335.95|336.15|336|336.1|335.95|5
1643679460000|2022-02-01 01:37:40|336.15|335.9|336.15|335.95|336.15|335.95|336.15|335.9|2
1643679480000|2022-02-01 01:38:00|336.1|335.9|336.1|335.9|336.1|335.95|336.1|335.9|1
1643679490000|2022-02-01 01:38:10||335.95||335.9||335.95||335.9|0
1643679500000|2022-02-01 01:38:20|336.05|335.85|336.05|335.85|336.05|335.9|336.05|335.85|0
1643679510000|2022-02-01 01:38:30||335.9||335.9||335.9||335.9|0
1643679520000|2022-02-01 01:38:40|336|335.85|336|335.8|336|335.85|336|335.8|6
1643679540000|2022-02-01 01:39:00|335.95||335.95||336||335.95||1
1643679570000|2022-02-01 01:39:30|336||336||336||336||4
1643679600000|2022-02-01 01:40:00|335.95|335.75|336|335.8|336|335.8|335.95|335.75|8
1643679610000|2022-02-01 01:40:10|336.05||336.05||336.05||336.05||0
1643679620000|2022-02-01 01:40:20|336||336||336||336||0
1643679640000|2022-02-01 01:40:40||335.85||335.85||335.85||335.85|0
1643679660000|2022-02-01 01:41:00||335.75||335.8||335.8||335.75|6
1643679690000|2022-02-01 01:41:30||335.75||335.75||335.75||335.75|2
1643679700000|2022-02-01 01:41:40|336.05|335.8|336|335.85|336.05|335.85|336|335.8|6
1643679710000|2022-02-01 01:41:50|336.05||336.05||336.05||336.05||0
1643679720000|2022-02-01 01:42:00|336|335.8|336|335.8|336|335.8|336|335.8|4
1643679760000|2022-02-01 01:42:40|336.1|335.9|336.1|335.9|336.1|335.95|336.1|335.9|5
1643679770000|2022-02-01 01:42:50||335.95||335.9||335.95||335.9|0
1643679780000|2022-02-01 01:43:00|336.15|335.95|336.2|336|336.2|336|336.15|335.95|2
1643679790000|2022-02-01 01:43:10||336.05||336.05||336.05||336.05|0
1643679800000|2022-02-01 01:43:20||336||336||336||336|10
1643679810000|2022-02-01 01:43:30|336.15||336.2||336.2||336.15||3
1643679820000|2022-02-01 01:43:40|336.15|336.05|336.25|336.05|336.25|336.05|336.15|336|5
1643679830000|2022-02-01 01:43:50|336.2||336.2||336.2||336.2||0
1643679840000|2022-02-01 01:44:00|336.15|336|336.1|335.9|336.15|336|336.1|335.9|18
1643679850000|2022-02-01 01:44:10|336.05|335.95|336.1|335.95|336.1|335.95|336.05|335.9|4
1643679860000|2022-02-01 01:44:20||335.9||335.9||335.9||335.9|2
1643679870000|2022-02-01 01:44:30||335.95||335.95||335.95||335.9|0
1643679880000|2022-02-01 01:44:40|336.05|335.9|336.1|335.9|336.1|335.95|336.05|335.9|2
1643679890000|2022-02-01 01:44:50|336.05||336.1||336.1||336.05||4
1643679900000|2022-02-01 01:45:00|336.15|335.95|336.25|336.05|336.25|336.05|336.15|335.95|13
1643679910000|2022-02-01 01:45:10||336.1||336.1||336.1||336.1|0
1643679920000|2022-02-01 01:45:20||336.05||336.05||336.05||336.05|5
1643679930000|2022-02-01 01:45:30|336.3|336.1|336.3|336.1|336.3|336.15|336.3|336.1|25
1643679940000|2022-02-01 01:45:40|336.25|336.05|336.25|336.05|336.25|336.1|336.25|336.05|11
1643679950000|2022-02-01 01:45:50||336.1||336.1||336.1||336.05|12
1643679960000|2022-02-01 01:46:00||336.05||336.05||336.1||336.05|8
1643679970000|2022-02-01 01:46:10|336.2|336.1|336.2|336|336.3|336.1|336.2|336|15
1643679980000|2022-02-01 01:46:20|336.15|335.95|336.1|335.95|336.15|335.95|336.1|335.95|11
1643680000000|2022-02-01 01:46:40|336.05|335.9|336.1|335.95|336.1|335.95|336.05|335.9|7
1643680020000|2022-02-01 01:47:00|||||||||6
1643680040000|2022-02-01 01:47:20|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|5
1643680050000|2022-02-01 01:47:30|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|4
1643680060000|2022-02-01 01:47:40|336.05|335.9|336.15|335.95|336.15|335.95|336.05|335.9|6
1643680070000|2022-02-01 01:47:50|336.2|336|336.2|336|336.2|336|336.2|336|0
1643680090000|2022-02-01 01:48:10|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.95|3
1643680100000|2022-02-01 01:48:20||336||336||336||336|0
1643680110000|2022-02-01 01:48:30|336.2||336.2||336.2||336.2||7
1643680120000|2022-02-01 01:48:40|336.25|336.05|336.25|336.05|336.25|336.05|336.25|336.05|2
1643680140000|2022-02-01 01:49:00|336.2|336|336.2|336|336.2|336|336.2|336|5
1643680150000|2022-02-01 01:49:10|||||||||1
1643680160000|2022-02-01 01:49:20|336.15|335.95|336.1|335.95|336.15|335.95|336.1|335.95|1
1643680200000|2022-02-01 01:50:00|336.15|336|336.05|335.85|336.15|336|336.05|335.85|8
1643680210000|2022-02-01 01:50:10|336|335.9|336|335.85|336|335.9|336|335.85|1
1643680220000|2022-02-01 01:50:20|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|2
1643680230000|2022-02-01 01:50:30|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|2
1643680240000|2022-02-01 01:50:40|335.95|335.8|336.05|335.85|336.05|335.85|335.95|335.8|2
1643680250000|2022-02-01 01:50:50||335.9||335.85||335.9||335.85|0
1643680260000|2022-02-01 01:51:00|336|335.9|336|335.8|336.05|335.9|336|335.8|7
1643680280000|2022-02-01 01:51:20|336.05|335.85|336.05|335.85|336.05|335.85|336.05|335.85|0
1643680290000|2022-02-01 01:51:30||335.9||335.85||335.9||335.85|1
1643680300000|2022-02-01 01:51:40|336||336||336||336||0
1643680310000|2022-02-01 01:51:50|336.05|335.9|336.05|335.85|336.05|335.9|336.05|335.85|6
1643680320000|2022-02-01 01:52:00|336|335.9|336|335.85|336|335.9|336|335.85|4
1643680330000|2022-02-01 01:52:10|336.05||336.05||336.05||336.05||0
1643680340000|2022-02-01 01:52:20|336|335.9|336.05|335.85|336.05|335.9|336|335.85|4
1643680350000|2022-02-01 01:52:30||335.9||335.85||335.9||335.85|0
1643680360000|2022-02-01 01:52:40||335.9||335.85||335.9||335.85|1
1643680380000|2022-02-01 01:53:00|336||336||336.05||336||0
1643680400000|2022-02-01 01:53:20|336.05|335.9|336.05|335.85|336.05|335.9|336.05|335.85|2
1643680410000|2022-02-01 01:53:30|336||336||336.05||336||0
1643680420000|2022-02-01 01:53:40|336.05||336||336.05||336||0
1643680450000|2022-02-01 01:54:10|336.05|335.8|336|335.8|336.05|335.8|336|335.8|14
1643680460000|2022-02-01 01:54:20|335.95||335.95||336||335.95||0
1643680500000|2022-02-01 01:55:00|335.9|335.7|335.75|335.6|335.9|335.7|335.75|335.6|47
1643680510000|2022-02-01 01:55:10|335.7|335.55|335.8|335.6|335.8|335.6|335.7|335.55|8
1643680520000|2022-02-01 01:55:20|335.75|335.55|335.7|335.55|335.8|335.55|335.7|335.55|3
1643680530000|2022-02-01 01:55:30|335.75||335.75||335.75||335.75||0
1643680540000|2022-02-01 01:55:40|335.7|335.6|335.75|335.55|335.75|335.6|335.7|335.55|3
1643680560000|2022-02-01 01:56:00|335.8|335.6|335.75|335.55|335.8|335.65|335.7|335.55|4
1643680570000|2022-02-01 01:56:10|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|1
1643680580000|2022-02-01 01:56:20|335.75|335.65|335.8|335.65|335.8|335.65|335.75|335.65|0
1643680590000|2022-02-01 01:56:30|335.85||335.85||335.85||335.85||0
1643680600000|2022-02-01 01:56:40|335.8|335.6|335.8|335.6|335.85|335.6|335.75|335.6|4
1643680610000|2022-02-01 01:56:50|335.75|335.55|335.75|335.55|335.75|335.55|335.75|335.55|0
1643680620000|2022-02-01 01:57:00|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1643680630000|2022-02-01 01:57:10|335.85|335.65|335.85|335.65|335.85|335.7|335.8|335.65|5
1643680640000|2022-02-01 01:57:20|335.8||335.85||335.85||335.8||2
1643680650000|2022-02-01 01:57:30|335.8||335.85||335.85||335.8||0
1643680660000|2022-02-01 01:57:40|335.9|335.7|335.9|335.7|335.9|335.7|335.85|335.7|1
1643680670000|2022-02-01 01:57:50|335.95|335.75|335.9|335.75|335.95|335.75|335.9|335.75|1
1643680690000|2022-02-01 01:58:10|335.85|335.7|335.85|335.65|335.85|335.7|335.85|335.65|2
1643680710000|2022-02-01 01:58:30|335.8||335.8||335.85||335.8||0
1643680730000|2022-02-01 01:58:50||335.6||335.6||335.6||335.6|0
1643680750000|2022-02-01 01:59:10|335.7|335.55|335.75|335.55|335.75|335.55|335.7|335.55|0
1643680760000|2022-02-01 01:59:20|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|2
1643680770000|2022-02-01 01:59:30||335.65||335.65||335.65||335.65|0
1643680790000|2022-02-01 01:59:50|335.85||335.8||335.85||335.8||1
1643680800000|2022-02-01 02:00:00|335.85|335.7|335.85|335.65|335.85|335.7|335.8|335.65|4
1643680810000|2022-02-01 02:00:10|335.8|335.6|335.85|335.65|335.85|335.65|335.8|335.6|0
1643680820000|2022-02-01 02:00:20|335.8||335.8||335.8||335.8||2
1643680840000|2022-02-01 02:00:40|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.55|4
1643680850000|2022-02-01 02:00:50|335.75||335.75||335.75||335.75||0
1643680870000|2022-02-01 02:01:10|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|2
1643680880000|2022-02-01 02:01:20||335.5||335.5||335.5||335.5|0
1643680890000|2022-02-01 02:01:30||335.55||335.5||335.55||335.5|1
1643680910000|2022-02-01 02:01:50||335.55||335.55||335.55||335.5|0
1643680920000|2022-02-01 02:02:00|335.75|335.6|335.85|335.65|335.85|335.65|335.75|335.6|8
1643680930000|2022-02-01 02:02:10|335.8||335.8||335.8||335.8||0
1643680940000|2022-02-01 02:02:20||335.6||335.6||335.6||335.6|5
1643680950000|2022-02-01 02:02:30||335.65||335.6||335.65||335.6|0
1643680960000|2022-02-01 02:02:40||335.65||335.65||335.65||335.65|0
1643680970000|2022-02-01 02:02:50||335.6||335.65||335.65||335.6|1
1643680990000|2022-02-01 02:03:10|335.85||335.85||335.85||335.85||6
1643681000000|2022-02-01 02:03:20|335.8|335.7|335.9|335.7|335.9|335.75|335.8|335.65|4
1643681010000|2022-02-01 02:03:30|335.85||335.9||335.9||335.85||0
1643681020000|2022-02-01 02:03:40|335.85||335.85||335.9||335.85||1
1643681030000|2022-02-01 02:03:50|335.8|335.65|335.85|335.7|335.85|335.7|335.8|335.6|5
1643681050000|2022-02-01 02:04:10|335.9||335.9||335.9||335.85||2
1643681060000|2022-02-01 02:04:20|335.95|335.75|335.95|335.75|335.95|335.75|335.95|335.75|0
1643681070000|2022-02-01 02:04:30|335.9||335.95||335.95||335.9||0
1643681090000|2022-02-01 02:04:50||335.8||335.8||335.8||335.8|0
1643681100000|2022-02-01 02:05:00|336|335.85|335.95|335.8|336.05|335.85|335.95|335.8|1
1643681110000|2022-02-01 02:05:10||335.75||335.8||335.8||335.75|1
1643681130000|2022-02-01 02:05:30|336|335.85|335.95|335.75|336|335.85|335.95|335.75|10
1643681140000|2022-02-01 02:05:40|335.9|335.8|335.9|335.7|335.9|335.8|335.9|335.7|1
1643681150000|2022-02-01 02:05:50|335.85|335.65|335.85|335.65|335.85|335.65|335.8|335.65|8
1643681160000|2022-02-01 02:06:00|335.8|335.7|335.85|335.65|335.85|335.7|335.8|335.65|4
1643681170000|2022-02-01 02:06:10|335.9|335.7|335.9|335.7|335.9|335.75|335.9|335.7|0
1643681180000|2022-02-01 02:06:20|335.95|335.75|335.95|335.8|335.95|335.8|335.95|335.75|2
1643681190000|2022-02-01 02:06:30||335.75||335.8||335.8||335.75|0
1643681200000|2022-02-01 02:06:40|335.9|335.75|335.95|335.75|335.95|335.75|335.9|335.75|2
1643681210000|2022-02-01 02:06:50|335.9|335.8|335.95|335.8|335.95|335.8|335.9|335.75|2
1643681220000|2022-02-01 02:07:00|336||336||336||336||1
1643681230000|2022-02-01 02:07:10|335.95|335.75|335.95|335.75|335.95|335.75|335.9|335.75|2
1643681240000|2022-02-01 02:07:20|336|335.8|335.9|335.75|336|335.8|335.9|335.75|5
1643681250000|2022-02-01 02:07:30|335.85|335.7|335.85|335.65|335.85|335.7|335.85|335.65|1
1643681260000|2022-02-01 02:07:40||335.7||335.7||335.7||335.7|0
1643681270000|2022-02-01 02:07:50|335.8|335.65|335.85|335.65|335.85|335.65|335.8|335.65|5
1643681280000|2022-02-01 02:08:00|335.8|335.7|335.85|335.65|335.85|335.7|335.8|335.65|2
1643681290000|2022-02-01 02:08:10||335.7||335.7||335.7||335.7|0
1643681300000|2022-02-01 02:08:20|335.9||335.9||335.9||335.9||0
1643681310000|2022-02-01 02:08:30|335.85|335.75|335.9|335.75|335.9|335.75|335.85|335.65|2
1643681320000|2022-02-01 02:08:40|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|2
1643681330000|2022-02-01 02:08:50|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|3
1643681350000|2022-02-01 02:09:10|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|0
1643681360000|2022-02-01 02:09:20|335.75|335.6|335.75|335.6|335.8|335.6|335.75|335.6|4
1643681380000|2022-02-01 02:09:40|335.8|335.65|335.8|335.65|335.8|335.65|335.75|335.6|6
1643681400000|2022-02-01 02:10:00|335.85|335.7|335.9|335.7|335.9|335.7|335.85|335.7|7
1643681410000|2022-02-01 02:10:10|335.95|335.75|335.95|335.75|335.95|335.75|335.95|335.7|0
1643681430000|2022-02-01 02:10:30|335.9||335.95||335.95||335.9||1
1643681440000|2022-02-01 02:10:40|335.9|335.7|335.9|335.7|335.9|335.75|335.9|335.7|2
1643681450000|2022-02-01 02:10:50|335.85||335.9||335.9||335.85||0
1643681460000|2022-02-01 02:11:00|335.85||335.85||335.85||335.85||0
1643681470000|2022-02-01 02:11:10|335.9|335.75|335.9|335.7|335.9|335.75|335.9|335.7|0
1643681480000|2022-02-01 02:11:20|335.85||335.9||335.9||335.85||0
1643681490000|2022-02-01 02:11:30|335.95|335.75|336|335.8|336|335.8|335.95|335.75|1
1643681500000|2022-02-01 02:11:40|336.05|335.85|336|335.85|336.05|335.85|336|335.85|1
1643681520000|2022-02-01 02:12:00|336.05|335.9|336.1|335.9|336.1|335.9|336.05|335.9|3
1643681530000|2022-02-01 02:12:10|336.05|335.85|336.05|335.9|336.05|335.9|336.05|335.85|8
1643681540000|2022-02-01 02:12:20|336|335.85|336|335.85|336|335.85|336|335.85|3
1643681550000|2022-02-01 02:12:30|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|4
1643681580000|2022-02-01 02:13:00|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|3
1643681600000|2022-02-01 02:13:20|||||||||1
1643681640000|2022-02-01 02:14:00|||||||||1
1643681650000|2022-02-01 02:14:10|336.15||336.15||336.15||336.15||5
1643681660000|2022-02-01 02:14:20|336.1||336.15||336.15||336.1||2
1643681670000|2022-02-01 02:14:30|336.1|335.9|336.1|335.95|336.15|335.95|336.05|335.9|2
1643681680000|2022-02-01 02:14:40|336.15|336|336.2|336.05|336.2|336.05|336.15|336|14
1643681710000|2022-02-01 02:15:10|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|14
1643681720000|2022-02-01 02:15:20|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|12
1643681740000|2022-02-01 02:15:40|336.25|336.1|336.3|336.15|336.3|336.15|336.25|336.1|6
1643681760000|2022-02-01 02:16:00|336.25|336.1|336.3|336.15|336.3|336.15|336.25|336.1|9
1643681780000|2022-02-01 02:16:20||336.1||336.1||336.15||336.1|4
1643681790000|2022-02-01 02:16:30|336.25||336.3||336.3||336.25||3
1643681800000|2022-02-01 02:16:40|336.25|336.05|336.25|336.05|336.25|336.05|336.25|336.05|5
1643681810000|2022-02-01 02:16:50|336.2||336.25||336.25||336.2||1
1643681820000|2022-02-01 02:17:00||336.1||336.1||336.1||336.1|0
1643681830000|2022-02-01 02:17:10|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|8
1643681840000|2022-02-01 02:17:20|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|5
1643681850000|2022-02-01 02:17:30|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|1
1643681860000|2022-02-01 02:17:40||336.1||336.15||336.15||336.1|9
1643681880000|2022-02-01 02:18:00|336.25|336.1|336.25|336.1|336.3|336.15|336.25|336.1|12
1643681890000|2022-02-01 02:18:10|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|1
1643681900000|2022-02-01 02:18:20|336.25|336.1|336.25|336.1|336.3|336.1|336.25|336.1|6
1643681910000|2022-02-01 02:18:30|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|0
1643681920000|2022-02-01 02:18:40||336.1||336.15||336.15||336.1|5
1643681930000|2022-02-01 02:18:50|||||||||2
1643681940000|2022-02-01 02:19:00|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|5
1643681960000|2022-02-01 02:19:20|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|5
1643681970000|2022-02-01 02:19:30|336.3||336.3||336.3||336.25||0
1643681990000|2022-02-01 02:19:50|336.25|336.15|336.3|336.1|336.3|336.15|336.25|336.1|3
1643682000000|2022-02-01 02:20:00|336.25|336.05|336.25|336.05|336.25|336.1|336.2|336.05|1
1643682010000|2022-02-01 02:20:10||336.1||336.05||336.1||336.05|0
1643682020000|2022-02-01 02:20:20|336.2|336.1|336.25|336.05|336.25|336.1|336.2|336.05|3
1643682030000|2022-02-01 02:20:30|336.2||336.2||336.25||336.2||0
1643682040000|2022-02-01 02:20:40|336.15|336|336.15|336|336.2|336.05|336.15|336|11
1643682060000|2022-02-01 02:21:00|||||||||1
1643682070000|2022-02-01 02:21:10|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336|1
1643682080000|2022-02-01 02:21:20|336.25|336|336.2|336.05|336.25|336.1|336.2|336|8
1643682090000|2022-02-01 02:21:30|336.25|336.1|336.2|336.05|336.25|336.1|336.2|336.05|4
1643682100000|2022-02-01 02:21:40|336.15|336|336.15|336|336.15|336|336.15|336|0
1643682110000|2022-02-01 02:21:50|336.1|335.95|336.15|335.95|336.15|336|336.1|335.95|9
1643682120000|2022-02-01 02:22:00|336.1||336.15||336.15||336.1||1
1643682130000|2022-02-01 02:22:10|336.2|336|336.2|336|336.25|336.1|336.2|336|14
1643682140000|2022-02-01 02:22:20|336.15|336.05|336.2|336.05|336.2|336.05|336.15|336.05|1
1643682150000|2022-02-01 02:22:30|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|2
1643682160000|2022-02-01 02:22:40|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336.05|6
1643682170000|2022-02-01 02:22:50||336.1||336.1||336.1||336.1|0
1643682190000|2022-02-01 02:23:10|||||||||4
1643682200000|2022-02-01 02:23:20|336.2|336.05|336.25|336.05|336.25|336.1|336.2|336.05|2
1643682210000|2022-02-01 02:23:30|336.2||336.25||336.25||336.2||0
1643682230000|2022-02-01 02:23:50||336.1||336.1||336.1||336.1|0
1643682240000|2022-02-01 02:24:00||336.05||336.1||336.1||336.05|10
1643682250000|2022-02-01 02:24:10|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|1
1643682260000|2022-02-01 02:24:20|336.25|336.1|336.25|336.05|336.25|336.15|336.25|336.05|5
1643682270000|2022-02-01 02:24:30|336.3|336.1|336.25|336.1|336.3|336.1|336.25|336.1|2
1643682290000|2022-02-01 02:24:50|336.3||336.25||336.3||336.25||4
1643682300000|2022-02-01 02:25:00|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|5
1643682330000|2022-02-01 02:25:30|336.25||336.25||336.25||336.25||1
1643682360000|2022-02-01 02:26:00|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|1
1643682370000|2022-02-01 02:26:10|336.35|336.15|336.35|336.2|336.4|336.2|336.35|336.15|1
1643682380000|2022-02-01 02:26:20|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|8
1643682400000|2022-02-01 02:26:40||336.1||336.15||336.15||336.1|5
1643682410000|2022-02-01 02:26:50|336.35||336.35||336.35||336.35||2
1643682430000|2022-02-01 02:27:10|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|0
1643682440000|2022-02-01 02:27:20|336.35|336.25|336.4|336.25|336.4|336.25|336.35|336.25|1
1643682460000|2022-02-01 02:27:40|336.35|336.2|336.35|336.2|336.4|336.2|336.3|336.15|12
1643682470000|2022-02-01 02:27:50|336.4||336.4||336.4||336.4||0
1643682480000|2022-02-01 02:28:00|||||||||1
1643682510000|2022-02-01 02:28:30|336.45|336.25|336.45|336.3|336.45|336.3|336.45|336.25|6
1643682520000|2022-02-01 02:28:40|336.4|336.2|336.4|336.2|336.4|336.2|336.35|336.2|12
1643682530000|2022-02-01 02:28:50||336.25||336.25||336.25||336.2|4
1643682540000|2022-02-01 02:29:00||336.2||336.2||336.2||336.2|5
1643682560000|2022-02-01 02:29:20|336.45|336.25|336.45|336.25|336.45|336.25|336.45|336.25|6
1643682570000|2022-02-01 02:29:30||336.3||336.3||336.3||336.3|0
1643682580000|2022-02-01 02:29:40|336.4|336.25|336.4|336.2|336.4|336.25|336.35|336.2|10
1643682600000|2022-02-01 02:30:00|336.35||336.4||336.4||336.35||0
1643682620000|2022-02-01 02:30:20|336.35||336.35||336.4||336.35||0
1643682660000|2022-02-01 02:31:00|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|6
1643682670000|2022-02-01 02:31:10|||||||||2
1643682680000|2022-02-01 02:31:20||336.2||336.25||336.25||336.2|12
1643682720000|2022-02-01 02:32:00|||||||||3
1643682730000|2022-02-01 02:32:10|||||||||1
1643682740000|2022-02-01 02:32:20|||||||||2
1643682750000|2022-02-01 02:32:30|336.3|336.1|336.3|336.15|336.3|336.15|336.25|336.1|8
1643682790000|2022-02-01 02:33:10|||||||||1
1643682800000|2022-02-01 02:33:20|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|1
1643682840000|2022-02-01 02:34:00|||||||||3
1643682860000|2022-02-01 02:34:20|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|7
1643682880000|2022-02-01 02:34:40|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|12
1643682890000|2022-02-01 02:34:50|336.35|336.2|336.35|336.15|336.35|336.2|336.3|336.1|5
1643682900000|2022-02-01 02:35:00|336.3||336.3||336.3||336.3||0
1643682910000|2022-02-01 02:35:10|336.35||336.3||336.35||336.3||0
1643682920000|2022-02-01 02:35:20|336.25|336.05|336.25|336.05|336.25|336.05|336.25|336.05|12
1643682930000|2022-02-01 02:35:30|336.3|336.1|336.3|336.15|336.3|336.15|336.3|336.1|0
1643682950000|2022-02-01 02:35:50|||||||||1
1643682960000|2022-02-01 02:36:00|||||||||1
1643682980000|2022-02-01 02:36:20|||||||||1
1643682990000|2022-02-01 02:36:30|||||||||1
1643683000000|2022-02-01 02:36:40|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|1
1643683020000|2022-02-01 02:37:00|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.1|10
1643683050000|2022-02-01 02:37:30|336.35|336.2|336.3|336.1|336.35|336.2|336.3|336.1|11
1643683060000|2022-02-01 02:37:40|336.25|336.05|336.2|336.05|336.25|336.05|336.2|336.05|0
1643683070000|2022-02-01 02:37:50|336.3|336.1|336.25|336.1|336.3|336.1|336.25|336.1|6
1643683110000|2022-02-01 02:38:30|336.3||336.3||336.3||336.3||6
1643683120000|2022-02-01 02:38:40|336.2|336.15|336.25|336.1|336.3|336.15|336.2|336.05|10
1643683130000|2022-02-01 02:38:50|336.3||336.25||336.3||336.25||1
1643683140000|2022-02-01 02:39:00|336.3|336.15|336.25|336.1|336.3|336.15|336.25|336.1|0
1643683150000|2022-02-01 02:39:10|336.3|336.05|336.25|336.1|336.3|336.1|336.25|336.05|9
1643683160000|2022-02-01 02:39:20|336.3|336.15|336.3|336.15|336.3|336.15|336.25|336.1|0
1643683170000|2022-02-01 02:39:30|336.35|336.1|336.25|336.1|336.35|336.15|336.25|336.1|10
1643683180000|2022-02-01 02:39:40|336.2|336.05|336.25|336.05|336.25|336.1|336.2|336.05|5
1643683190000|2022-02-01 02:39:50|336.2|336.1|336.25|336.1|336.25|336.1|336.2|336.1|1
1643683200000|2022-02-01 02:40:00|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|3
1643683210000|2022-02-01 02:40:10||336.05||336.05||336.1||336.05|2
1643683220000|2022-02-01 02:40:20||336.1||336.05||336.1||336.05|5
1643683230000|2022-02-01 02:40:30|336.2||336.2||336.2||336.2||2
1643683250000|2022-02-01 02:40:50|336.15|336|336.2|336|336.2|336|336.15|336|6
1643683260000|2022-02-01 02:41:00|336.15|336.05|336.2|336.05|336.2|336.05|336.15|336.05|8
1643683270000|2022-02-01 02:41:10|336.25|335.95|336.15|335.95|336.25|335.95|336.15|335.95|6
1643683280000|2022-02-01 02:41:20||336||336||336||336|0
1643683300000|2022-02-01 02:41:40|336.2||336.2||336.2||336.2||0
1643683310000|2022-02-01 02:41:50|336.15||336.15||336.15||336.15||0
1643683340000|2022-02-01 02:42:20|||||||||1
1643683350000|2022-02-01 02:42:30|||||||||1
1643683360000|2022-02-01 02:42:40|||||||||1
1643683380000|2022-02-01 02:43:00|336.2||336.2||336.2||336.2||4
1643683390000|2022-02-01 02:43:10|336.15||336.15||336.15||336.15||0
1643683430000|2022-02-01 02:43:50|336.05|335.9|336.1|335.9|336.1|335.9|336.05|335.9|9
1643683440000|2022-02-01 02:44:00|336.05||336.1||336.1||336.05||0
1643683450000|2022-02-01 02:44:10||335.95||335.95||335.95||335.9|1
1643683490000|2022-02-01 02:44:50|||||||||1
1643683520000|2022-02-01 02:45:20|336.05|335.9|336|335.85|336.05|335.9|336|335.85|6
1643683530000|2022-02-01 02:45:30|335.95|335.8|336|335.85|336|335.85|335.95|335.8|3
1643683540000|2022-02-01 02:45:40|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|7
1643683550000|2022-02-01 02:45:50|336|335.85|336|335.85|336|335.85|336|335.85|3
1643683580000|2022-02-01 02:46:20|336.05|335.9|335.95|335.8|336.05|335.9|335.95|335.75|15
1643683590000|2022-02-01 02:46:30|335.9|335.75|335.9|335.7|335.9|335.8|335.9|335.7|3
1643683610000|2022-02-01 02:46:50||335.75||335.7||335.75||335.7|0
1643683620000|2022-02-01 02:47:00|335.85||335.85||335.85||335.85||0
1643683640000|2022-02-01 02:47:20|335.9|335.75|335.95|335.8|335.95|335.8|335.9|335.75|14
1643683650000|2022-02-01 02:47:30|336|335.85|335.95|335.8|336|335.85|335.95|335.8|2
1643683660000|2022-02-01 02:47:40||335.75||335.8||335.8||335.75|2
1643683670000|2022-02-01 02:47:50|335.9|335.75|335.9|335.75|335.95|335.75|335.9|335.7|0
1643683680000|2022-02-01 02:48:00|335.95|335.8|336|335.8|336|335.8|335.95|335.8|6
1643683690000|2022-02-01 02:48:10||335.85||335.8||335.85||335.8|1
1643683720000|2022-02-01 02:48:40|335.95||335.95||335.95||335.95||0
1643683740000|2022-02-01 02:49:00||335.75||335.75||335.75||335.75|0
1643683760000|2022-02-01 02:49:20|||||||||1
1643683770000|2022-02-01 02:49:30||335.8||335.8||335.8||335.8|0
1643683800000|2022-02-01 02:50:00|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|2
1643683810000|2022-02-01 02:50:10|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|4
1643683820000|2022-02-01 02:50:20|335.9|335.75|335.9|335.7|335.9|335.75|335.9|335.7|7
1643683830000|2022-02-01 02:50:30|335.85|335.65|335.85|335.65|335.9|335.65|335.85|335.65|0
1643683840000|2022-02-01 02:50:40||335.7||335.7||335.7||335.7|0
1643683850000|2022-02-01 02:50:50|||||||||2
1643683860000|2022-02-01 02:51:00|335.9||335.9||335.9||335.85||7
1643683910000|2022-02-01 02:51:50|335.85|335.65|335.85|335.7|335.85|335.7|335.85|335.65|2
1643683920000|2022-02-01 02:52:00|335.9|335.75|335.9|335.7|335.9|335.75|335.9|335.7|5
1643683930000|2022-02-01 02:52:10|335.85|335.65|335.8|335.65|335.85|335.65|335.8|335.65|2
1643683940000|2022-02-01 02:52:20|335.85|335.7|335.85|335.65|335.85|335.7|335.8|335.65|14
1643683950000|2022-02-01 02:52:30|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1643683960000|2022-02-01 02:52:40||335.65||335.65||335.65||335.65|0
1643683970000|2022-02-01 02:52:50|335.9|335.7|335.85|335.7|335.9|335.7|335.85|335.7|5
1643683980000|2022-02-01 02:53:00|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|0
1643683990000|2022-02-01 02:53:10|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|4
1643684010000|2022-02-01 02:53:30|335.9||335.85||335.9||335.85||0
1643684050000|2022-02-01 02:54:10||335.65||335.65||335.7||335.65|1
1643684060000|2022-02-01 02:54:20|335.8|335.6|335.8|335.65|335.8|335.65|335.8|335.6|0
1643684070000|2022-02-01 02:54:30||335.6||335.65||335.65||335.6|0
1643684090000|2022-02-01 02:54:50||335.6||335.6||335.6||335.6|0
1643684100000|2022-02-01 02:55:00|335.75||335.8||335.8||335.75||0
1643684110000|2022-02-01 02:55:10|335.75|335.55|335.75|335.55|335.75|335.55|335.75|335.55|4
1643684120000|2022-02-01 02:55:20|335.7||335.7||335.75||335.7||0
1643684140000|2022-02-01 02:55:40|335.75|335.6|335.75|335.55|335.75|335.6|335.75|335.55|6
1643684150000|2022-02-01 02:55:50||335.6||335.6||335.6||335.55|0
1643684160000|2022-02-01 02:56:00|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.6|7
1643684180000|2022-02-01 02:56:20|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|1
1643684190000|2022-02-01 02:56:30|335.8|335.65|335.8|335.6|335.8|335.65|335.8|335.6|2
1643684200000|2022-02-01 02:56:40||335.65||335.65||335.65||335.65|0
1643684240000|2022-02-01 02:57:20|||||||||1
1643684260000|2022-02-01 02:57:40|||||||||1
1643684270000|2022-02-01 02:57:50||335.6||335.65||335.65||335.6|1
1643684290000|2022-02-01 02:58:10|335.9|335.7|335.9|335.7|335.9|335.75|335.85|335.7|5
1643684300000|2022-02-01 02:58:20|335.85||335.9||335.9||335.85||0
1643684310000|2022-02-01 02:58:30|||||||||1
1643684320000|2022-02-01 02:58:40|335.85|335.75|335.9|335.7|335.9|335.75|335.85|335.7|2
1643684370000|2022-02-01 02:59:30|335.85|335.65|335.85|335.65|335.85|335.65|335.8|335.65|1
1643684380000|2022-02-01 02:59:40||335.7||335.7||335.7||335.65|5
1643684390000|2022-02-01 02:59:50||335.65||335.7||335.7||335.65|0
1643684410000|2022-02-01 03:00:10||335.65||335.7||335.7||335.65|1
1643684420000|2022-02-01 03:00:20|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|0
1643684430000|2022-02-01 03:00:30|335.85|335.7|335.9|335.7|335.9|335.75|335.85|335.7|12
1643684440000|2022-02-01 03:00:40|335.85|335.75|335.85|335.7|335.9|335.75|335.85|335.7|0
1643684460000|2022-02-01 03:01:00|335.8|335.65|335.75|335.6|335.8|335.65|335.75|335.6|16
1643684470000|2022-02-01 03:01:10|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|5
1643684480000|2022-02-01 03:01:20|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|3
1643684520000|2022-02-01 03:02:00||335.65||335.65||335.65||335.65|1
1643684540000|2022-02-01 03:02:20|335.8|335.6|335.8|335.6|335.8|335.65|335.8|335.6|0
1643684580000|2022-02-01 03:03:00|335.75||335.75||335.75||335.75||0
1643684600000|2022-02-01 03:03:20|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|6
1643684610000|2022-02-01 03:03:30|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|2
1643684620000|2022-02-01 03:03:40|335.8|335.65|335.8|335.65|335.8|335.65|335.75|335.65|7
1643684630000|2022-02-01 03:03:50|335.85||335.85||335.85||335.85||0
1643684670000|2022-02-01 03:04:30||335.7||335.65||335.7||335.65|1
1643684680000|2022-02-01 03:04:40|335.8||335.8||335.85||335.8||0
1643684750000|2022-02-01 03:05:50|335.85|335.7|335.9|335.75|335.9|335.75|335.85|335.7|8
1643684790000|2022-02-01 03:06:30|335.95|335.8|335.95|335.75|335.95|335.8|335.95|335.75|7
1643684800000|2022-02-01 03:06:40|336|335.8|336|335.85|336|335.85|336|335.8|0
1643684830000|2022-02-01 03:07:10|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|6
1643684840000|2022-02-01 03:07:20|335.9|335.75|335.9|335.7|335.9|335.75|335.9|335.7|0
1643684850000|2022-02-01 03:07:30|335.85|335.65|335.85|335.65|335.85|335.65|335.85|335.65|0
1643684860000|2022-02-01 03:07:40|335.8|335.7|335.85|335.7|335.9|335.7|335.8|335.65|5
1643684870000|2022-02-01 03:07:50|335.9|335.65|335.9|335.7|335.9|335.7|335.9|335.65|0
1643684880000|2022-02-01 03:08:00||335.75||335.75||335.75||335.7|0
1643684890000|2022-02-01 03:08:10||335.7||335.7||335.75||335.7|0
1643684950000|2022-02-01 03:09:10||335.75||335.75||335.75||335.75|0
1643684980000|2022-02-01 03:09:40|335.85|335.7|335.85|335.65|335.85|335.7|335.8|335.6|9
1643684990000|2022-02-01 03:09:50|335.8||335.8||335.85||335.8||0
1643685000000|2022-02-01 03:10:00|||||||||1
1643685030000|2022-02-01 03:10:30||335.6||335.6||335.6||335.6|0
1643685060000|2022-02-01 03:11:00|335.75||335.75||335.75||335.75||0
1643685080000|2022-02-01 03:11:20|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|7
1643685090000|2022-02-01 03:11:30|335.75|335.6|335.8|335.6|335.8|335.6|335.75|335.6|1
1643685100000|2022-02-01 03:11:40||335.65||335.65||335.65||335.65|0
1643685130000|2022-02-01 03:12:10|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|1
1643685140000|2022-02-01 03:12:20|||||||||3
1643685160000|2022-02-01 03:12:40|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|6
1643685170000|2022-02-01 03:12:50|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|1
1643685180000|2022-02-01 03:13:00|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.6|8
1643685190000|2022-02-01 03:13:10||335.6||335.6||335.6||335.6|0
1643685230000|2022-02-01 03:13:50||335.65||335.65||335.65||335.65|0
1643685240000|2022-02-01 03:14:00|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|4
1643685260000|2022-02-01 03:14:20|335.8|335.65|335.75|335.6|335.8|335.65|335.75|335.6|5
1643685300000|2022-02-01 03:15:00|335.8|335.65|335.75|335.6|335.8|335.65|335.75|335.6|4
1643685310000|2022-02-01 03:15:10|335.8||335.8||335.8||335.8||0
1643685320000|2022-02-01 03:15:20|335.75|335.65|335.75|335.6|335.75|335.65|335.75|335.6|1
1643685350000|2022-02-01 03:15:50|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|9
1643685360000|2022-02-01 03:16:00||335.55||335.6||335.6||335.55|1
1643685370000|2022-02-01 03:16:10||335.55||335.6||335.6||335.55|3
1643685380000|2022-02-01 03:16:20|||||||||1
1643685390000|2022-02-01 03:16:30|335.7|335.55|335.7|335.55|335.75|335.55|335.7|335.55|2
1643685400000|2022-02-01 03:16:40|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.55|3
1643685410000|2022-02-01 03:16:50|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|0
1643685420000|2022-02-01 03:17:00|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|5
1643685430000|2022-02-01 03:17:10|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|1
1643685440000|2022-02-01 03:17:20|335.85|335.6|335.8|335.65|335.85|335.65|335.8|335.6|11
1643685450000|2022-02-01 03:17:30||335.6||335.6||335.65||335.6|2
1643685460000|2022-02-01 03:17:40|335.75|335.65|335.7|335.55|335.75|335.65|335.7|335.55|5
1643685470000|2022-02-01 03:17:50|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|1
1643685480000|2022-02-01 03:18:00|335.7|335.55|335.7|335.5|335.7|335.55|335.65|335.5|6
1643685490000|2022-02-01 03:18:10||335.55||335.5||335.55||335.5|0
1643685510000|2022-02-01 03:18:30||335.55||335.55||335.55||335.5|0
1643685520000|2022-02-01 03:18:40|335.75|335.6|335.7|335.55|335.75|335.6|335.7|335.55|11
1643685530000|2022-02-01 03:18:50|335.75|335.6|335.75|335.6|335.75|335.6|335.7|335.6|0
1643685540000|2022-02-01 03:19:00|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|0
1643685560000|2022-02-01 03:19:20|||||||||1
1643685580000|2022-02-01 03:19:40|335.75||335.7||335.75||335.7||3
1643685630000|2022-02-01 03:20:30|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|8
1643685640000|2022-02-01 03:20:40|335.75|335.6|335.75|335.6|335.8|335.65|335.75|335.6|2
1643685650000|2022-02-01 03:20:50|335.8||335.8||335.8||335.75||0
1643685660000|2022-02-01 03:21:00||335.65||335.65||335.65||335.65|0
1643685670000|2022-02-01 03:21:10|||||||||1
1643685680000|2022-02-01 03:21:20|335.75|335.6|335.8|335.6|335.8|335.65|335.75|335.6|2
1643685690000|2022-02-01 03:21:30|335.75|335.65|335.75|335.6|335.8|335.65|335.75|335.6|5
1643685700000|2022-02-01 03:21:40|335.8|335.65|335.8|335.6|335.8|335.65|335.8|335.6|0
1643685710000|2022-02-01 03:21:50|335.75|335.65|335.8|335.65|335.8|335.65|335.75|335.6|5
1643685720000|2022-02-01 03:22:00|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|1
1643685730000|2022-02-01 03:22:10|335.8|335.65|335.8|335.65|335.8|335.65|335.75|335.6|5
1643685740000|2022-02-01 03:22:20|335.85|335.7|335.8|335.65|335.85|335.7|335.8|335.65|3
1643685750000|2022-02-01 03:22:30|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|3
1643685760000|2022-02-01 03:22:40|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|8
1643685780000|2022-02-01 03:23:00|335.75|335.6|335.7|335.55|335.8|335.6|335.7|335.55|3
1643685790000|2022-02-01 03:23:10|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|6
1643685800000|2022-02-01 03:23:20|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|3
1643685820000|2022-02-01 03:23:40|||||||||2
1643685900000|2022-02-01 03:25:00|||||||||1
1643685910000|2022-02-01 03:25:10|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|1
1643685920000|2022-02-01 03:25:20|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|7
1643685970000|2022-02-01 03:26:10|||||||||1
1643685990000|2022-02-01 03:26:30|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|1
1643686000000|2022-02-01 03:26:40|335.75|335.6|335.75|335.6|335.75|335.65|335.75|335.6|4
1643686010000|2022-02-01 03:26:50||335.55||335.6||335.6||335.55|0
1643686050000|2022-02-01 03:27:30|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.5|5
1643686060000|2022-02-01 03:27:40|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|6
1643686080000|2022-02-01 03:28:00|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|6
1643686090000|2022-02-01 03:28:10|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|1
1643686100000|2022-02-01 03:28:20||335.55||335.55||335.6||335.55|0
1643686110000|2022-02-01 03:28:30||335.6||335.6||335.6||335.55|0
1643686120000|2022-02-01 03:28:40||335.55||335.55||335.55||335.55|0
1643686130000|2022-02-01 03:28:50|335.7||335.7||335.7||335.7||0
1643686140000|2022-02-01 03:29:00|335.65|335.5|335.65|335.5|335.65|335.55|335.65|335.5|0
1643686150000|2022-02-01 03:29:10|335.6|335.45|335.6|335.45|335.65|335.45|335.6|335.45|1
1643686160000|2022-02-01 03:29:20|335.65|335.5|335.65|335.45|335.65|335.5|335.6|335.45|7
1643686170000|2022-02-01 03:29:30||335.5||335.5||335.5||335.45|1
1643686180000|2022-02-01 03:29:40|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|0
1643686190000|2022-02-01 03:29:50|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|6
1643686200000|2022-02-01 03:30:00|335.6|335.45|335.65|335.45|335.65|335.5|335.6|335.45|2
1643686210000|2022-02-01 03:30:10|335.6||335.6||335.6||335.6||0
1643686220000|2022-02-01 03:30:20|335.65|335.5|335.6|335.45|335.65|335.5|335.6|335.45|4
1643686230000|2022-02-01 03:30:30|335.65|335.5|335.65|335.5|335.7|335.55|335.65|335.5|5
1643686260000|2022-02-01 03:31:00|335.7|335.6|335.7|335.55|335.75|335.6|335.7|335.55|9
1643686270000|2022-02-01 03:31:10|335.75|335.6|335.7|335.55|335.75|335.6|335.7|335.55|3
1643686290000|2022-02-01 03:31:30||335.5||335.5||335.5||335.5|0
1643686300000|2022-02-01 03:31:40|335.65|335.55|335.65|335.5|335.7|335.55|335.65|335.5|1
1643686320000|2022-02-01 03:32:00||335.45||335.5||335.5||335.45|11
1643686330000|2022-02-01 03:32:10|335.6|335.45|335.65|335.45|335.65|335.45|335.6|335.45|3
1643686340000|2022-02-01 03:32:20|335.6|335.5|335.65|335.5|335.65|335.5|335.6|335.45|1
1643686370000|2022-02-01 03:32:50|335.7|335.45|335.65|335.5|335.7|335.5|335.65|335.45|11
1643686380000|2022-02-01 03:33:00|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|6
1643686420000|2022-02-01 03:33:40|||||||||1
1643686440000|2022-02-01 03:34:00|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|10
1643686450000|2022-02-01 03:34:10|335.5|335.35|335.55|335.35|335.55|335.35|335.5|335.35|0
1643686460000|2022-02-01 03:34:20|335.5||335.55||335.55||335.5||0
1643686470000|2022-02-01 03:34:30||335.4||335.4||335.4||335.4|0
1643686480000|2022-02-01 03:34:40|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|7
1643686490000|2022-02-01 03:34:50|335.55|335.4|335.55|335.4|335.6|335.4|335.55|335.4|2
1643686500000|2022-02-01 03:35:00|335.6|335.45|335.65|335.45|335.7|335.5|335.6|335.45|6
1643686510000|2022-02-01 03:35:10|335.6|335.4|335.6|335.45|335.6|335.45|335.6|335.4|0
1643686520000|2022-02-01 03:35:20||335.4||335.45||335.45||335.4|2
1643686530000|2022-02-01 03:35:30||335.4||335.45||335.45||335.4|0
1643686540000|2022-02-01 03:35:40|335.55|335.4|335.6|335.45|335.6|335.45|335.55|335.4|0
1643686550000|2022-02-01 03:35:50||335.4||335.4||335.45||335.4|0
1643686560000|2022-02-01 03:36:00|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.35|1
1643686580000|2022-02-01 03:36:20|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|5
1643686590000|2022-02-01 03:36:30||335.35||335.35||335.4||335.35|0
1643686600000|2022-02-01 03:36:40||335.4||335.4||335.4||335.35|0
1643686610000|2022-02-01 03:36:50|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|8
1643686650000|2022-02-01 03:37:30|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|3
1643686670000|2022-02-01 03:37:50|335.6|335.45|335.6|335.45|335.65|335.45|335.6|335.4|13
1643686680000|2022-02-01 03:38:00|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|4
1643686690000|2022-02-01 03:38:10|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|4
1643686700000|2022-02-01 03:38:20||335.4||335.45||335.45||335.4|2
1643686710000|2022-02-01 03:38:30|||||||||1
1643686750000|2022-02-01 03:39:10|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|1
1643686760000|2022-02-01 03:39:20|335.6||335.55||335.6||335.55||0
1643686770000|2022-02-01 03:39:30||335.35||335.35||335.35||335.35|8
1643686780000|2022-02-01 03:39:40||335.4||335.4||335.4||335.4|0
1643686790000|2022-02-01 03:39:50|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|6
1643686800000|2022-02-01 03:40:00||335.4||335.4||335.4||335.4|1
1643686810000|2022-02-01 03:40:10|335.55||335.55||335.6||335.55||0
1643686840000|2022-02-01 03:40:40|||||||||2
1643686850000|2022-02-01 03:40:50|||||||||1
1643686870000|2022-02-01 03:41:10|||||||||1
1643686890000|2022-02-01 03:41:30|||||||||1
1643686910000|2022-02-01 03:41:50|||||||||1
1643686940000|2022-02-01 03:42:20||335.35||335.4||335.4||335.35|11
1643686950000|2022-02-01 03:42:30||335.35||335.4||335.4||335.35|6
1643686990000|2022-02-01 03:43:10||335.35||335.4||335.4||335.35|2
1643687000000|2022-02-01 03:43:20|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|12
1643687040000|2022-02-01 03:44:00|||||||||1
1643687080000|2022-02-01 03:44:40|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|14
1643687110000|2022-02-01 03:45:10|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|17
1643687120000|2022-02-01 03:45:20|335.8|335.65|335.65|335.5|335.8|335.65|335.65|335.5|9
1643687130000|2022-02-01 03:45:30||335.45||335.5||335.5||335.45|8
1643687140000|2022-02-01 03:45:40||335.45||335.5||335.5||335.45|3
1643687170000|2022-02-01 03:46:10|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|8
1643687190000|2022-02-01 03:46:30|335.55|335.4|335.6|335.45|335.6|335.45|335.55|335.4|12
1643687200000|2022-02-01 03:46:40|||||||||16
1643687210000|2022-02-01 03:46:50||335.4||335.45||335.45||335.4|2
1643687220000|2022-02-01 03:47:00|335.55|335.4|335.6|335.4|335.6|335.4|335.55|335.4|14
1643687230000|2022-02-01 03:47:10|335.65|335.45|335.6|335.45|335.65|335.5|335.6|335.45|8
1643687240000|2022-02-01 03:47:20|335.55|335.4|335.55|335.4|335.55|335.45|335.55|335.4|11
1643687270000|2022-02-01 03:47:50||335.35||335.4||335.4||335.35|7
1643687280000|2022-02-01 03:48:00|335.5|335.35|335.55|335.4|335.55|335.4|335.5|335.35|9
1643687330000|2022-02-01 03:48:50|||||||||1
1643687360000|2022-02-01 03:49:20||335.35||335.35||335.35||335.35|8
1643687370000|2022-02-01 03:49:30|335.5||335.5||335.5||335.5||0
1643687400000|2022-02-01 03:50:00|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|18
1643687420000|2022-02-01 03:50:20||335.35||335.4||335.4||335.35|8
1643687440000|2022-02-01 03:50:40|||||||||1
1643687450000|2022-02-01 03:50:50|||||||||5
1643687460000|2022-02-01 03:51:00|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|8
1643687470000|2022-02-01 03:51:10|335.6|335.45|335.6|335.45|335.65|335.45|335.6|335.45|3
1643687490000|2022-02-01 03:51:30||335.4||335.45||335.45||335.4|1
1643687500000|2022-02-01 03:51:40||335.4||335.45||335.45||335.4|1
1643687510000|2022-02-01 03:51:50||335.4||335.4||335.4||335.4|1
1643687530000|2022-02-01 03:52:10|335.55||335.55||335.55||335.55||0
1643687550000|2022-02-01 03:52:30|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|3
1643687590000|2022-02-01 03:53:10|||||||||6
1643687610000|2022-02-01 03:53:30|||||||||1
1643687620000|2022-02-01 03:53:40|||||||||2
1643687640000|2022-02-01 03:54:00|335.6|335.45|335.6|335.45|335.65|335.45|335.6|335.45|13
1643687650000|2022-02-01 03:54:10|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|4
1643687660000|2022-02-01 03:54:20|||||||||2
1643687680000|2022-02-01 03:54:40|||||||||2
1643687700000|2022-02-01 03:55:00|||||||||1
1643687710000|2022-02-01 03:55:10|335.5|335.35|335.5|335.35|335.55|335.35|335.5|335.35|6
1643687720000|2022-02-01 03:55:20|335.55|335.4|335.6|335.45|335.6|335.45|335.55|335.4|8
1643687730000|2022-02-01 03:55:30||335.4||335.4||335.4||335.4|0
1643687740000|2022-02-01 03:55:40|335.55||335.55||335.6||335.55||3
1643687760000|2022-02-01 03:56:00|||||||||9
1643687780000|2022-02-01 03:56:20||335.35||335.4||335.4||335.35|3
1643687800000|2022-02-01 03:56:40||335.35||335.35||335.35||335.35|3
1643687810000|2022-02-01 03:56:50|335.5||335.5||335.5||335.5||0
1643687830000|2022-02-01 03:57:10||335.3||335.35||335.35||335.3|2
1643687850000|2022-02-01 03:57:30|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|1
1643687870000|2022-02-01 03:57:50|||||||||1
1643687880000|2022-02-01 03:58:00|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|11
1643687890000|2022-02-01 03:58:10|335.5|335.3|335.5|335.35|335.5|335.35|335.5|335.3|22
1643687900000|2022-02-01 03:58:20||335.3||335.35||335.35||335.3|13
1643687910000|2022-02-01 03:58:30|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|1
1643687950000|2022-02-01 03:59:10|335.5|335.35|335.55|335.4|335.55|335.4|335.5|335.35|19
1643687960000|2022-02-01 03:59:20|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|2
1643687970000|2022-02-01 03:59:30|||||||||1
1643687980000|2022-02-01 03:59:40|||||||||2
1643688000000|2022-02-01 04:00:00|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|5
1643688010000|2022-02-01 04:00:10|||||||||5
1643688020000|2022-02-01 04:00:20|335.4|335.25|335.45|335.3|335.45|335.3|335.4|335.25|11
1643688040000|2022-02-01 04:00:40|||||||||4
1643688070000|2022-02-01 04:01:10||335.25||335.25||335.25||335.25|10
1643688090000|2022-02-01 04:01:30|335.4||335.4||335.45||335.4||0
1643688100000|2022-02-01 04:01:40|||||||||13
1643688120000|2022-02-01 04:02:00|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|11
1643688150000|2022-02-01 04:02:30|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|8
1643688160000|2022-02-01 04:02:40|||||||||2
1643688170000|2022-02-01 04:02:50|||||||||1
1643688180000|2022-02-01 04:03:00|||||||||1
1643688200000|2022-02-01 04:03:20|||||||||3
1643688210000|2022-02-01 04:03:30|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|11
1643688220000|2022-02-01 04:03:40|||||||||2
1643688230000|2022-02-01 04:03:50||335.15||335.15||335.15||335.15|7
1643688240000|2022-02-01 04:04:00||335.2||335.2||335.2||335.15|7
1643688250000|2022-02-01 04:04:10|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|8
1643688260000|2022-02-01 04:04:20|335.35|335.2|335.35|335.2|335.4|335.2|335.35|335.2|7
1643688300000|2022-02-01 04:05:00||335.15||335.2||335.2||335.15|3
1643688320000|2022-02-01 04:05:20|||||||||2
1643688330000|2022-02-01 04:05:30||335.15||335.15||335.2||335.15|2
1643688340000|2022-02-01 04:05:40||335.2||335.2||335.2||335.2|0
1643688350000|2022-02-01 04:05:50|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|9
1643688360000|2022-02-01 04:06:00||335.2||335.25||335.25||335.2|2
1643688370000|2022-02-01 04:06:10||335.2||335.25||335.25||335.2|1
1643688380000|2022-02-01 04:06:20|||||||||2
1643688400000|2022-02-01 04:06:40|||||||||2
1643688420000|2022-02-01 04:07:00|||||||||1
1643688430000|2022-02-01 04:07:10||335.2||335.25||335.25||335.2|1
1643688440000|2022-02-01 04:07:20||335.2||335.25||335.25||335.2|2
1643688460000|2022-02-01 04:07:40|||||||||1
1643688480000|2022-02-01 04:08:00|||||||||1
1643688490000|2022-02-01 04:08:10|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|5
1643688500000|2022-02-01 04:08:20|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|7
1643688530000|2022-02-01 04:08:50|||||||||3
1643688550000|2022-02-01 04:09:10||335.2||335.2||335.2||335.2|3
1643688560000|2022-02-01 04:09:20|335.35|335.15|335.35|335.2|335.35|335.2|335.35|335.15|1
1643688590000|2022-02-01 04:09:50|||||||||1
1643688600000|2022-02-01 04:10:00|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|6
1643688630000|2022-02-01 04:10:30|335.4||335.35||335.4||335.35||14
1643688660000|2022-02-01 04:11:00|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|4
1643688700000|2022-02-01 04:11:40|||||||||1
1643688710000|2022-02-01 04:11:50|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|7
1643688720000|2022-02-01 04:12:00||335.15||335.2||335.2||335.15|4
1643688730000|2022-02-01 04:12:10|||||||||1
1643688740000|2022-02-01 04:12:20||335.15||335.2||335.2||335.15|1
1643688780000|2022-02-01 04:13:00||335.15||335.15||335.2||335.15|1
1643688790000|2022-02-01 04:13:10||335.2||335.2||335.2||335.15|0
1643688840000|2022-02-01 04:14:00|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|6
1643688860000|2022-02-01 04:14:20||335.2||335.25||335.25||335.2|5
1643688870000|2022-02-01 04:14:30|||||||||1
1643688880000|2022-02-01 04:14:40|||||||||1
1643688930000|2022-02-01 04:15:30|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|9
1643688940000|2022-02-01 04:15:40|||||||||2
1643688960000|2022-02-01 04:16:00|||||||||2
1643688970000|2022-02-01 04:16:10|335.55|335.4|335.5|335.35|335.55|335.4|335.5|335.35|10
1643688980000|2022-02-01 04:16:20||335.3||335.3||335.3||335.3|5
1643688990000|2022-02-01 04:16:30||335.35||335.35||335.35||335.35|0
1643689000000|2022-02-01 04:16:40|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|9
1643689010000|2022-02-01 04:16:50|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|3
1643689020000|2022-02-01 04:17:00|335.5|335.35|335.55|335.4|335.6|335.45|335.45|335.35|15
1643689030000|2022-02-01 04:17:10|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.3|4
1643689060000|2022-02-01 04:17:40|335.55||335.55||335.55||335.55||8
1643689080000|2022-02-01 04:18:00|335.5||335.5||335.5||335.5||0
1643689090000|2022-02-01 04:18:10|335.55||335.55||335.55||335.5||0
1643689100000|2022-02-01 04:18:20|335.5||335.5||335.5||335.5||0
1643689110000|2022-02-01 04:18:30|335.55||335.5||335.55||335.5||0
1643689150000|2022-02-01 04:19:10||335.3||335.35||335.35||335.3|3
1643689160000|2022-02-01 04:19:20|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|6
1643689240000|2022-02-01 04:20:40|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|5
1643689350000|2022-02-01 04:22:30|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.35|11
1643689360000|2022-02-01 04:22:40|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|8
1643689380000|2022-02-01 04:23:00||335.3||335.35||335.35||335.3|7
1643689390000|2022-02-01 04:23:10|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|5
1643689410000|2022-02-01 04:23:30|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|4
1643689440000|2022-02-01 04:24:00||335.3||335.35||335.35||335.3|7
1643689450000|2022-02-01 04:24:10|||||||||1
1643689460000|2022-02-01 04:24:20||335.3||335.35||335.35||335.3|3
1643689470000|2022-02-01 04:24:30|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|7
1643689480000|2022-02-01 04:24:40|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|3
1643689490000|2022-02-01 04:24:50|335.55||335.5||335.55||335.5||0
1643689500000|2022-02-01 04:25:00|||||||||1
1643689510000|2022-02-01 04:25:10|||||||||3
1643689530000|2022-02-01 04:25:30|||||||||1
1643689560000|2022-02-01 04:26:00|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|13
1643689580000|2022-02-01 04:26:20|335.55|335.4|335.5|335.35|335.55|335.4|335.5|335.35|18
1643689590000|2022-02-01 04:26:30|335.45|335.3|335.45|335.3|335.5|335.3|335.45|335.3|2
1643689630000|2022-02-01 04:27:10|335.5|335.35|335.45|335.3|335.5|335.35|335.45|335.3|9
1643689640000|2022-02-01 04:27:20|335.5|335.35|335.45|335.3|335.5|335.35|335.45|335.3|4
1643689650000|2022-02-01 04:27:30|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|11
1643689660000|2022-02-01 04:27:40|||||||||1
1643689670000|2022-02-01 04:27:50||335.2||335.2||335.2||335.2|8
1643689680000|2022-02-01 04:28:00|335.35||335.4||335.4||335.35||1
1643689700000|2022-02-01 04:28:20|335.35|335.25|335.4|335.25|335.4|335.25|335.35|335.25|1
1643689720000|2022-02-01 04:28:40|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|9
1643689730000|2022-02-01 04:28:50|||||||||5
1643689740000|2022-02-01 04:29:00|335.5|335.35|335.55|335.4|335.55|335.4|335.5|335.35|16
1643689750000|2022-02-01 04:29:10|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|1
1643689760000|2022-02-01 04:29:20|||||||||1
1643689770000|2022-02-01 04:29:30|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|2
1643689790000|2022-02-01 04:29:50|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|4
1643689810000|2022-02-01 04:30:10||335.35||335.35||335.35||335.35|3
1643689820000|2022-02-01 04:30:20|335.5|335.4|335.55|335.35|335.55|335.4|335.5|335.35|7
1643689830000|2022-02-01 04:30:30|335.5|335.4|335.55|335.4|335.55|335.4|335.5|335.4|4
1643689840000|2022-02-01 04:30:40||335.35||335.4||335.4||335.35|2
1643689850000|2022-02-01 04:30:50|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|1
1643689860000|2022-02-01 04:31:00|335.55|335.3|335.45|335.3|335.55|335.35|335.45|335.3|5
1643689880000|2022-02-01 04:31:20|||||||||1
1643689900000|2022-02-01 04:31:40|||||||||1
1643689960000|2022-02-01 04:32:40|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|6
1643689980000|2022-02-01 04:33:00|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|10
1643690000000|2022-02-01 04:33:20|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|3
1643690060000|2022-02-01 04:34:20|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|9
1643690080000|2022-02-01 04:34:40|335.4|335.25|335.4|335.25|335.45|335.25|335.4|335.25|4
1643690090000|2022-02-01 04:34:50|335.35|335.2|335.35|335.2|335.4|335.2|335.35|335.2|8
1643690100000|2022-02-01 04:35:00|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|4
1643690120000|2022-02-01 04:35:20|335.45|335.3|335.45|335.25|335.45|335.3|335.45|335.25|9
1643690130000|2022-02-01 04:35:30|335.4|335.3|335.35|335.2|335.4|335.3|335.35|335.2|2
1643690150000|2022-02-01 04:35:50|335.3|335.15|335.3|335.15|335.3|335.2|335.3|335.15|23
1643690190000|2022-02-01 04:36:30|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|6
1643690200000|2022-02-01 04:36:40|||||||||1
1643690210000|2022-02-01 04:36:50|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|51
1643690220000|2022-02-01 04:37:00|335.25||335.2||335.25||335.2||7
1643690230000|2022-02-01 04:37:10||335||335.05||335.05||335|6
1643690240000|2022-02-01 04:37:20|335.25|335.1|335.2|335.05|335.25|335.1|335.2|335.05|10
1643690250000|2022-02-01 04:37:30||335||335.05||335.05||335|1
1643690260000|2022-02-01 04:37:40|||||||||1
1643690270000|2022-02-01 04:37:50|335.15|335|335.2|335.05|335.2|335.05|335.15|335|12
1643690280000|2022-02-01 04:38:00|335.15|335|335.2|335|335.2|335|335.15|335|2
1643690290000|2022-02-01 04:38:10||335.05||335.05||335.05||335|0
1643690300000|2022-02-01 04:38:20|335.25||335.2||335.25||335.2||20
1643690310000|2022-02-01 04:38:30||335||335||335||335|1
1643690320000|2022-02-01 04:38:40|335.15|335.05|335.2|335.05|335.2|335.05|335.15|335|3
1643690340000|2022-02-01 04:39:00|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|8
1643690360000|2022-02-01 04:39:20||335.05||335.1||335.1||335.05|2
1643690370000|2022-02-01 04:39:30||335.05||335.1||335.1||335.05|1
1643690400000|2022-02-01 04:40:00||335.05||335.1||335.1||335.05|1
1643690410000|2022-02-01 04:40:10||335.05||335.05||335.05||335.05|0
1643690420000|2022-02-01 04:40:20|335.2|335.1|335.25|335.1|335.25|335.1|335.2|335.1|1
1643690460000|2022-02-01 04:41:00|||||||||1
1643690470000|2022-02-01 04:41:10|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|1
1643690480000|2022-02-01 04:41:20|335.15|335|335.2|335.05|335.2|335.05|335.15|335|8
1643690540000|2022-02-01 04:42:20|||||||||1
1643690570000|2022-02-01 04:42:50|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|8
1643690610000|2022-02-01 04:43:30||335.05||335.1||335.1||335.05|5
1643690620000|2022-02-01 04:43:40||335.05||335.1||335.1||335.05|0
1643690700000|2022-02-01 04:45:00|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|4
1643690720000|2022-02-01 04:45:20|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|1
1643690740000|2022-02-01 04:45:40||335.05||335.05||335.05||335.05|0
1643690750000|2022-02-01 04:45:50|335.2||335.25||335.25||335.2||0
1643690760000|2022-02-01 04:46:00|335.2||335.2||335.25||335.2||0
1643690770000|2022-02-01 04:46:10|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.05|7
1643690780000|2022-02-01 04:46:20|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|1
1643690790000|2022-02-01 04:46:30||335.05||335.1||335.1||335.05|0
1643690800000|2022-02-01 04:46:40||335.05||335.1||335.1||335.05|0
1643690850000|2022-02-01 04:47:30||335.05||335.05||335.1||335.05|0
1643690870000|2022-02-01 04:47:50|335.2||335.2||335.2||335.2||0
1643690890000|2022-02-01 04:48:10|335.15|335|335.15|335|335.15|335|335.15|335|4
1643690900000|2022-02-01 04:48:20|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335|5
1643690920000|2022-02-01 04:48:40||335||335.05||335.05||335|0
1643690930000|2022-02-01 04:48:50||335||335||335||335|0
1643690940000|2022-02-01 04:49:00|335.15|335.05|335.2|335.05|335.2|335.05|335.15|335|3
1643691040000|2022-02-01 04:50:40|335.15|335|335.2|335.05|335.2|335.05|335.15|335|5
1643691070000|2022-02-01 04:51:10||335||335||335.05||335|0
1643691080000|2022-02-01 04:51:20||335.05||335.05||335.05||335|0
1643691120000|2022-02-01 04:52:00|335.15|335|335.15|335|335.15|335|335.15|335|0
1643691170000|2022-02-01 04:52:50|||||||||4
1643691260000|2022-02-01 04:54:20|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|8
1643691320000|2022-02-01 04:55:20|335.15|335|335.15|335|335.15|335|335.15|335|5
1643691330000|2022-02-01 04:55:30||334.95||335||335||334.95|1
1643691360000|2022-02-01 04:56:00|335.2|335.05|335.2|335|335.2|335.05|335.15|335|6
1643691370000|2022-02-01 04:56:10|335.15||335.15||335.2||335.15||0
1643691380000|2022-02-01 04:56:20|335.2|335.05|335.2|335.05|335.2|335.05|335.15|335|1
1643691400000|2022-02-01 04:56:40|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|6
1643691440000|2022-02-01 04:57:20|335.2|335.05|335.2|335.05|335.25|335.05|335.2|335.05|8
1643691540000|2022-02-01 04:59:00||335||335.05||335.05||335|13
1643691550000|2022-02-01 04:59:10|||||||||6
1643691560000|2022-02-01 04:59:20|||||||||1
1643691570000|2022-02-01 04:59:30|335.15|335|335.15|335|335.15|335|335.15|335|2
1643691580000|2022-02-01 04:59:40|||||||||2
1643691590000|2022-02-01 04:59:50|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|15
1643691600000|2022-02-01 05:00:00|335.15|335|335.15|335|335.2|335|335.15|335|3
1643691650000|2022-02-01 05:00:50|||||||||1
1643691660000|2022-02-01 05:01:00|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|17
1643691740000|2022-02-01 05:02:20|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|16
1643691760000|2022-02-01 05:02:40|||||||||1
1643691820000|2022-02-01 05:03:40|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|6
1643691880000|2022-02-01 05:04:40|||||||||8
1643691920000|2022-02-01 05:05:20|||||||||1
1643692020000|2022-02-01 05:07:00|335.15|335|335.15|335|335.15|335|335.15|335|4
1643692060000|2022-02-01 05:07:40|||||||||2
1643692070000|2022-02-01 05:07:50|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|11
1643692080000|2022-02-01 05:08:00|||||||||7
1643692130000|2022-02-01 05:08:50|||||||||4
1643692150000|2022-02-01 05:09:10|||||||||4
1643692190000|2022-02-01 05:09:50|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|13
1643692200000|2022-02-01 05:10:00|335.1|334.95|335.1|334.95|335.15|334.95|335.1|334.95|16
1643692210000|2022-02-01 05:10:10|335.05|334.9|335.05|334.9|335.1|334.95|335.05|334.9|0
1643692220000|2022-02-01 05:10:20|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.9|0
1643692230000|2022-02-01 05:10:30||334.9||334.9||334.95||334.9|3
1643692240000|2022-02-01 05:10:40||334.95||334.95||334.95||334.9|0
1643692260000|2022-02-01 05:11:00|||||||||11
1643692270000|2022-02-01 05:11:10||334.9||334.9||334.9||334.9|1
1643692280000|2022-02-01 05:11:20||334.95||334.95||334.95||334.95|0
1643692290000|2022-02-01 05:11:30|335.15||335.1||335.15||335.1||6
1643692300000|2022-02-01 05:11:40|335.15||335.1||335.15||335.1||2
1643692320000|2022-02-01 05:12:00|335.15|335|335.15|335|335.15|335|335.15|335|6
1643692440000|2022-02-01 05:14:00|335.2|335.1|335.25|335.1|335.25|335.1|335.2|335.1|7
1643692480000|2022-02-01 05:14:40|||||||||1
1643692530000|2022-02-01 05:15:30|335.15|335|335.15|335|335.2|335|335.15|335|18
1643692540000|2022-02-01 05:15:40|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|1
1643692550000|2022-02-01 05:15:50|||||||||1
1643692560000|2022-02-01 05:16:00|335.15|335|335.15|335|335.15|335|335.15|335|7
1643692580000|2022-02-01 05:16:20||334.95||335||335||334.95|0
1643692700000|2022-02-01 05:18:20|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|5
1643692720000|2022-02-01 05:18:40|||||||||3
1643692740000|2022-02-01 05:19:00|||||||||1
1643692760000|2022-02-01 05:19:20|||||||||2
1643692770000|2022-02-01 05:19:30|||||||||1
1643692790000|2022-02-01 05:19:50|||||||||2
1643692810000|2022-02-01 05:20:10|||||||||1
1643692820000|2022-02-01 05:20:20||334.9||334.95||334.95||334.9|4
1643692840000|2022-02-01 05:20:40|||||||||4
1643692910000|2022-02-01 05:21:50|335.15|335|335.15|335|335.15|335|335.15|335|11
1643692920000|2022-02-01 05:22:00|335.2|335.05|335.2|335|335.2|335.05|335.2|335|5
1643692930000|2022-02-01 05:22:10|335.15|335.05|335.2|335.05|335.2|335.05|335.15|335.05|2
1643692960000|2022-02-01 05:22:40|||||||||1
1643692990000|2022-02-01 05:23:10||335||335||335.05||335|2
1643693000000|2022-02-01 05:23:20||335.05||335||335.05||335|0
1643693010000|2022-02-01 05:23:30|335.15||335.15||335.15||335.15||0
1643693040000|2022-02-01 05:24:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|1
1643693070000|2022-02-01 05:24:30|||||||||1
1643693080000|2022-02-01 05:24:40|||||||||3
1643693090000|2022-02-01 05:24:50|335.05|334.9|335.05|334.9|335.1|334.9|335.05|334.9|4
1643693100000|2022-02-01 05:25:00|335.1|334.95|335.1|334.9|335.15|335|335.05|334.9|9
1643693120000|2022-02-01 05:25:20||334.95||334.95||334.95||334.95|0
1643693130000|2022-02-01 05:25:30||334.9||334.95||334.95||334.9|1
1643693140000|2022-02-01 05:25:40||334.9||334.9||334.9||334.9|0
1643693150000|2022-02-01 05:25:50|335.05|334.85|335|334.85|335.05|334.85|335|334.85|6
1643693170000|2022-02-01 05:26:10|||||||||3
1643693180000|2022-02-01 05:26:20|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|5
1643693210000|2022-02-01 05:26:50|||||||||3
1643693220000|2022-02-01 05:27:00|||||||||1
1643693240000|2022-02-01 05:27:20|||||||||2
1643693260000|2022-02-01 05:27:40|335.1|334.95|335.1|334.9|335.1|334.95|335.1|334.9|9
1643693270000|2022-02-01 05:27:50|335.05|334.95|335.1|334.9|335.1|334.95|335.05|334.9|7
1643693290000|2022-02-01 05:28:10|335.05||335.05||335.05||335.05||0
1643693320000|2022-02-01 05:28:40|||||||||1
1643693340000|2022-02-01 05:29:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|4
1643693390000|2022-02-01 05:29:50|||||||||1
1643693400000|2022-02-01 05:30:00|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|3
1643693410000|2022-02-01 05:30:10|||||||||4
1643693460000|2022-02-01 05:31:00|||||||||1
1643693470000|2022-02-01 05:31:10|335.1|334.95|335.1|334.9|335.1|334.95|335.1|334.9|4
1643693480000|2022-02-01 05:31:20|335.05||335.05||335.1||335.05||2
1643693490000|2022-02-01 05:31:30||334.85||334.9||334.9||334.85|1
1643693550000|2022-02-01 05:32:30|||||||||1
1643693600000|2022-02-01 05:33:20|||||||||2
1643693610000|2022-02-01 05:33:30||334.85||334.9||334.9||334.85|3
1643693620000|2022-02-01 05:33:40|||||||||3
1643693640000|2022-02-01 05:34:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|7
1643693650000|2022-02-01 05:34:10||334.9||334.95||334.95||334.9|2
1643693700000|2022-02-01 05:35:00|335.15|335|335.15|335|335.15|335|335.15|335|6
1643693720000|2022-02-01 05:35:20|335.2|335.05|335.1|334.95|335.2|335.05|335.1|334.95|3
1643693760000|2022-02-01 05:36:00|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|4
1643693820000|2022-02-01 05:37:00|||||||||1
1643693830000|2022-02-01 05:37:10|335|334.8|335|334.85|335|334.85|335|334.8|13
1643693840000|2022-02-01 05:37:20|||||||||1
1643693850000|2022-02-01 05:37:30|||||||||3
1643693880000|2022-02-01 05:38:00|||||||||1
1643693890000|2022-02-01 05:38:10|||||||||2
1643693900000|2022-02-01 05:38:20|||||||||2
1643693930000|2022-02-01 05:38:50|||||||||1
1643693940000|2022-02-01 05:39:00|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|9
1643693950000|2022-02-01 05:39:10|335|334.85|335|334.85|335|334.85|335|334.85|5
1643693960000|2022-02-01 05:39:20|||||||||1
1643693970000|2022-02-01 05:39:30|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|5
1643693980000|2022-02-01 05:39:40|335|334.85|335|334.8|335|334.85|334.95|334.8|10
1643693990000|2022-02-01 05:39:50||334.85||334.85||334.85||334.85|0
1643694000000|2022-02-01 05:40:00|||||||||2
1643694050000|2022-02-01 05:40:50|||||||||1
1643694060000|2022-02-01 05:41:00|334.95|334.8|334.95|334.8|335|334.8|334.95|334.8|2
1643694070000|2022-02-01 05:41:10|335||334.95||335||334.95||0
1643694080000|2022-02-01 05:41:20|335||335||335||334.95||5
1643694090000|2022-02-01 05:41:30|334.95||335||335||334.95||0
1643694100000|2022-02-01 05:41:40|334.95|334.75|334.9|334.75|334.95|334.75|334.9|334.75|11
1643694110000|2022-02-01 05:41:50|||||||||3
1643694120000|2022-02-01 05:42:00|||||||||7
1643694140000|2022-02-01 05:42:20|334.95|334.7|334.9|334.7|334.95|334.7|334.9|334.7|35
1643694150000|2022-02-01 05:42:30|334.85||334.85||334.85||334.85||0
1643694160000|2022-02-01 05:42:40|334.9|334.75|334.9|334.7|334.9|334.75|334.9|334.7|12
1643694170000|2022-02-01 05:42:50|334.85||334.9||334.9||334.85||0
1643694190000|2022-02-01 05:43:10|334.85||334.85||334.9||334.85||0
1643694200000|2022-02-01 05:43:20|334.9||334.9||334.9||334.9||1
1643694210000|2022-02-01 05:43:30|334.85||334.9||334.9||334.85||0
1643694230000|2022-02-01 05:43:50|||||||||1
1643694240000|2022-02-01 05:44:00|||||||||1
1643694250000|2022-02-01 05:44:10||334.75||334.75||334.75||334.75|0
1643694290000|2022-02-01 05:44:50|||||||||1
1643694300000|2022-02-01 05:45:00|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|7
1643694310000|2022-02-01 05:45:10|||||||||7
1643694320000|2022-02-01 05:45:20|||||||||11
1643694330000|2022-02-01 05:45:30||334.65||334.65||334.65||334.65|2
1643694360000|2022-02-01 05:46:00||334.7||334.7||334.7||334.7|0
1643694370000|2022-02-01 05:46:10|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|4
1643694390000|2022-02-01 05:46:30|||||||||1
1643694470000|2022-02-01 05:47:50|||||||||2
1643694480000|2022-02-01 05:48:00||334.7||334.75||334.75||334.7|1
1643694490000|2022-02-01 05:48:10||334.7||334.75||334.75||334.7|1
1643694510000|2022-02-01 05:48:30|334.85|334.7|334.85|334.65|334.85|334.7|334.85|334.65|6
1643694520000|2022-02-01 05:48:40||334.7||334.65||334.7||334.65|0
1643694530000|2022-02-01 05:48:50||334.7||334.7||334.7||334.65|0
1643694540000|2022-02-01 05:49:00|334.9||334.85||334.9||334.85||8
1643694560000|2022-02-01 05:49:20|||||||||2
1643694580000|2022-02-01 05:49:40|||||||||7
1643694590000|2022-02-01 05:49:50|334.9|334.75|334.95|334.8|334.95|334.8|334.9|334.75|10
1643694640000|2022-02-01 05:50:40|335|334.85|335|334.85|335|334.85|335|334.85|0
1643694650000|2022-02-01 05:50:50|335.05|334.8|334.95|334.8|335.05|334.8|334.95|334.8|50
1643694660000|2022-02-01 05:51:00|||||||||1
1643694670000|2022-02-01 05:51:10||334.75||334.75||334.75||334.75|5
1643694680000|2022-02-01 05:51:20|334.9||334.9||334.95||334.9||0
1643694690000|2022-02-01 05:51:30|334.95||334.95||334.95||334.9||0
1643694700000|2022-02-01 05:51:40||334.8||334.8||334.8||334.8|0
1643694740000|2022-02-01 05:52:20||334.75||334.75||334.75||334.75|1
1643694760000|2022-02-01 05:52:40||334.8||334.8||334.8||334.75|0
1643694800000|2022-02-01 05:53:20|334.9|334.7|334.9|334.7|334.9|334.7|334.85|334.7|4
1643694810000|2022-02-01 05:53:30|334.85||334.85||334.85||334.85||0
1643694840000|2022-02-01 05:54:00|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|16
1643694860000|2022-02-01 05:54:20|||||||||1
1643694890000|2022-02-01 05:54:50|||||||||1
1643694990000|2022-02-01 05:56:30|||||||||6
1643695010000|2022-02-01 05:56:50|||||||||1
1643695070000|2022-02-01 05:57:50|||||||||1
1643695080000|2022-02-01 05:58:00|||||||||2
1643695090000|2022-02-01 05:58:10|||||||||1
1643695110000|2022-02-01 05:58:30|||||||||1
1643695120000|2022-02-01 05:58:40|||||||||1
1643695140000|2022-02-01 05:59:00|||||||||17
1643695150000|2022-02-01 05:59:10|||||||||4
1643695160000|2022-02-01 05:59:20|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.65|22
1643695170000|2022-02-01 05:59:30|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.6|3
1643695180000|2022-02-01 05:59:40|||||||||15
1643695190000|2022-02-01 05:59:50|||||||||3
1643695200000|2022-02-01 06:00:00|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|9
1643695210000|2022-02-01 06:00:10|||||||||2
1643695270000|2022-02-01 06:01:10|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|10
1643695330000|2022-02-01 06:02:10|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|7
1643695340000|2022-02-01 06:02:20|335|334.85|334.95|334.8|335|334.85|334.95|334.8|11
1643695350000|2022-02-01 06:02:30|335||334.95||335||334.95||2
1643695360000|2022-02-01 06:02:40||334.75||334.75||334.75||334.75|3
1643695370000|2022-02-01 06:02:50|334.9|334.8|334.95|334.8|334.95|334.8|334.9|334.8|7
1643695380000|2022-02-01 06:03:00|||||||||3
1643695430000|2022-02-01 06:03:50||334.75||334.75||334.8||334.75|2
1643695440000|2022-02-01 06:04:00||334.8||334.75||334.8||334.75|1
1643695450000|2022-02-01 06:04:10|334.9||334.9||334.9||334.9||0
1643695460000|2022-02-01 06:04:20||334.7||334.75||334.75||334.7|2
1643695470000|2022-02-01 06:04:30|||||||||1
1643695500000|2022-02-01 06:05:00|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|2
1643695510000|2022-02-01 06:05:10||334.65||334.65||334.65||334.65|1
1643695520000|2022-02-01 06:05:20||334.7||334.65||334.7||334.65|2
1643695530000|2022-02-01 06:05:30|334.8||334.8||334.8||334.8||5
1643695540000|2022-02-01 06:05:40|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.65|22
1643695550000|2022-02-01 06:05:50|||||||||6
1643695560000|2022-02-01 06:06:00|334.75|334.6|334.8|334.6|334.8|334.6|334.75|334.6|4
1643695570000|2022-02-01 06:06:10||334.65||334.65||334.65||334.65|0
1643695670000|2022-02-01 06:07:50|||||||||4
1643695680000|2022-02-01 06:08:00|||||||||17
1643695700000|2022-02-01 06:08:20|334.85|334.7|334.85|334.7|334.9|334.75|334.85|334.65|18
1643695710000|2022-02-01 06:08:30|||||||||1
1643695720000|2022-02-01 06:08:40|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|2
1643695750000|2022-02-01 06:09:10||334.6||334.65||334.65||334.6|9
1643695770000|2022-02-01 06:09:30|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|2
1643695780000|2022-02-01 06:09:40|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.6|10
1643695790000|2022-02-01 06:09:50||334.6||334.6||334.6||334.6|0
1643695800000|2022-02-01 06:10:00|334.75|334.65|334.8|334.6|334.8|334.65|334.75|334.6|3
1643695810000|2022-02-01 06:10:10|334.75||334.75||334.8||334.75||0
1643695820000|2022-02-01 06:10:20|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|11
1643695830000|2022-02-01 06:10:30|||||||||2
1643695840000|2022-02-01 06:10:40|334.75|334.6|334.65|334.5|334.75|334.6|334.65|334.5|26
1643695850000|2022-02-01 06:10:50|||||||||12
1643695860000|2022-02-01 06:11:00|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.5|10
1643695900000|2022-02-01 06:11:40|334.75|334.6|334.75|334.55|334.75|334.6|334.75|334.55|8
1643695910000|2022-02-01 06:11:50|334.7|334.6|334.7|334.55|334.75|334.6|334.7|334.55|5
1643695920000|2022-02-01 06:12:00||334.5||334.55||334.55||334.5|2
1643695930000|2022-02-01 06:12:10||334.5||334.55||334.55||334.5|0
1643695940000|2022-02-01 06:12:20||334.5||334.55||334.55||334.5|0
1643695960000|2022-02-01 06:12:40|334.75|334.6|334.75|334.6|334.8|334.65|334.75|334.6|11
1643695970000|2022-02-01 06:12:50|||||||||6
1643696000000|2022-02-01 06:13:20|334.7|334.55|334.7|334.5|334.7|334.55|334.65|334.5|16
1643696020000|2022-02-01 06:13:40||334.55||334.55||334.55||334.55|0
1643696070000|2022-02-01 06:14:30|334.75|334.6|334.75|334.55|334.75|334.6|334.75|334.55|19
1643696080000|2022-02-01 06:14:40|334.7|334.6|334.75|334.55|334.75|334.6|334.7|334.55|2
1643696090000|2022-02-01 06:14:50||334.6||334.6||334.6||334.6|0
1643696170000|2022-02-01 06:16:10|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|8
1643696180000|2022-02-01 06:16:20|334.75|334.6|334.75|334.6|334.8|334.6|334.75|334.6|10
1643696190000|2022-02-01 06:16:30|334.8||334.75||334.8||334.75||0
1643696210000|2022-02-01 06:16:50|334.7|334.55|334.7|334.55|334.75|334.6|334.7|334.55|7
1643696220000|2022-02-01 06:17:00||334.5||334.5||334.5||334.5|0
1643696230000|2022-02-01 06:17:10||334.55||334.55||334.55||334.55|0
1643696240000|2022-02-01 06:17:20|||||||||2
1643696290000|2022-02-01 06:18:10|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|9
1643696300000|2022-02-01 06:18:20||334.55||334.55||334.55||334.55|2
1643696310000|2022-02-01 06:18:30|334.7||334.75||334.75||334.7||1
1643696320000|2022-02-01 06:18:40|334.7||334.7||334.75||334.7||4
1643696350000|2022-02-01 06:19:10|||||||||1
1643696360000|2022-02-01 06:19:20|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|7
1643696410000|2022-02-01 06:20:10|||||||||5
1643696440000|2022-02-01 06:20:40||334.55||334.55||334.55||334.55|0
1643696450000|2022-02-01 06:20:50||334.6||334.6||334.6||334.6|0
1643696490000|2022-02-01 06:21:30|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|3
1643696500000|2022-02-01 06:21:40|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|16
1643696510000|2022-02-01 06:21:50|||||||||1
1643696520000|2022-02-01 06:22:00||334.6||334.6||334.6||334.6|1
1643696530000|2022-02-01 06:22:10||334.65||334.65||334.65||334.65|0
1643696540000|2022-02-01 06:22:20||334.6||334.65||334.65||334.6|0
1643696550000|2022-02-01 06:22:30||334.6||334.65||334.65||334.6|0
1643696580000|2022-02-01 06:23:00|||||||||2
1643696610000|2022-02-01 06:23:30|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|5
1643696650000|2022-02-01 06:24:10|||||||||3
1643696680000|2022-02-01 06:24:40|||||||||5
1643696690000|2022-02-01 06:24:50||334.55||334.55||334.55||334.55|0
1643696700000|2022-02-01 06:25:00||334.6||334.6||334.6||334.6|0
1643696760000|2022-02-01 06:26:00||334.55||334.6||334.6||334.55|0
1643696790000|2022-02-01 06:26:30|||||||||1
1643696820000|2022-02-01 06:27:00||334.55||334.6||334.6||334.55|7
1643696830000|2022-02-01 06:27:10||334.55||334.55||334.55||334.55|2
1643696840000|2022-02-01 06:27:20|334.7||334.7||334.7||334.7||0
1643696890000|2022-02-01 06:28:10|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|6
1643696900000|2022-02-01 06:28:20|||||||||1
1643696910000|2022-02-01 06:28:30|334.7|334.55|334.75|334.6|334.75|334.6|334.7|334.55|14
1643696950000|2022-02-01 06:29:10|||||||||1
1643696960000|2022-02-01 06:29:20|||||||||1
1643696970000|2022-02-01 06:29:30|334.8|334.65|334.8|334.6|334.8|334.65|334.8|334.6|5
1643696980000|2022-02-01 06:29:40||334.65||334.65||334.65||334.65|2
1643696990000|2022-02-01 06:29:50|||||||||4
1643697020000|2022-02-01 06:30:20|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|9
1643697030000|2022-02-01 06:30:30|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|6
1643697040000|2022-02-01 06:30:40|||||||||1
1643697170000|2022-02-01 06:32:50|334.75|334.6|334.75|334.6|334.8|334.6|334.75|334.6|11
1643697180000|2022-02-01 06:33:00|334.8|334.65|334.8|334.65|334.85|334.7|334.8|334.65|14
1643697220000|2022-02-01 06:33:40|||||||||1
1643697230000|2022-02-01 06:33:50||334.6||334.6||334.6||334.6|3
1643697240000|2022-02-01 06:34:00|334.75||334.8||334.8||334.75||2
1643697270000|2022-02-01 06:34:30||334.65||334.65||334.65||334.65|0
1643697310000|2022-02-01 06:35:10|||||||||3
1643697350000|2022-02-01 06:35:50|||||||||1
1643697380000|2022-02-01 06:36:20|||||||||1
1643697390000|2022-02-01 06:36:30|||||||||1
1643697430000|2022-02-01 06:37:10||334.6||334.6||334.6||334.6|1
1643697440000|2022-02-01 06:37:20||334.65||334.65||334.65||334.65|0
1643697460000|2022-02-01 06:37:40|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|8
1643697470000|2022-02-01 06:37:50|||||||||1
1643697490000|2022-02-01 06:38:10|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|6
1643697510000|2022-02-01 06:38:30|||||||||1
1643697520000|2022-02-01 06:38:40|||||||||1
1643697620000|2022-02-01 06:40:20||334.65||334.65||334.65||334.65|5
1643697630000|2022-02-01 06:40:30||334.7||334.7||334.7||334.7|1
1643697740000|2022-02-01 06:42:20|||||||||1
1643697750000|2022-02-01 06:42:30|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|4
1643697760000|2022-02-01 06:42:40|||||||||1
1643697820000|2022-02-01 06:43:40|334.75|334.6|334.75|334.6|334.75|334.65|334.75|334.6|6
1643697830000|2022-02-01 06:43:50|||||||||2
1643697880000|2022-02-01 06:44:40||334.55||334.55||334.55||334.55|4
1643697890000|2022-02-01 06:44:50|334.7|334.6|334.75|334.6|334.75|334.6|334.7|334.6|1
1643698010000|2022-02-01 06:46:50|||||||||1
1643698030000|2022-02-01 06:47:10|||||||||5
1643698040000|2022-02-01 06:47:20|||||||||3
1643698050000|2022-02-01 06:47:30|||||||||1
1643698080000|2022-02-01 06:48:00|||||||||1
1643698120000|2022-02-01 06:48:40|||||||||1
1643698180000|2022-02-01 06:49:40|||||||||6
1643698210000|2022-02-01 06:50:10|||||||||1
1643698320000|2022-02-01 06:52:00|||||||||4
1643698360000|2022-02-01 06:52:40|||||||||3
1643698380000|2022-02-01 06:53:00|||||||||1
1643698410000|2022-02-01 06:53:30|334.8|334.65|334.85|334.65|334.85|334.7|334.8|334.65|19
1643698420000|2022-02-01 06:53:40||334.7||334.7||334.7||334.7|1
1643698450000|2022-02-01 06:54:10|334.9|334.75|334.95|334.75|334.95|334.75|334.9|334.75|6
1643698460000|2022-02-01 06:54:20|334.9||334.9||334.9||334.9||1
1643698470000|2022-02-01 06:54:30|334.85|334.7|334.85|334.7|334.85|334.75|334.85|334.7|11
1643698480000|2022-02-01 06:54:40|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|5
1643698500000|2022-02-01 06:55:00|334.95|334.8|334.95|334.75|334.95|334.8|334.95|334.75|4
1643698510000|2022-02-01 06:55:10||334.8||334.8||334.8||334.8|0
1643698520000|2022-02-01 06:55:20|||||||||1
1643698530000|2022-02-01 06:55:30|335|334.85|335|334.8|335|334.85|335|334.8|13
1643698540000|2022-02-01 06:55:40|334.95|334.75|334.9|334.75|334.95|334.75|334.9|334.75|2
1643698560000|2022-02-01 06:56:00|||||||||1
1643698570000|2022-02-01 06:56:10|||||||||1
1643698640000|2022-02-01 06:57:20|||||||||2
1643698650000|2022-02-01 06:57:30|||||||||1
1643698670000|2022-02-01 06:57:50||334.7||334.7||334.7||334.7|6
1643698680000|2022-02-01 06:58:00||334.75||334.75||334.75||334.75|1
1643698710000|2022-02-01 06:58:30|334.95|334.8|334.95|334.8|334.95|334.8|334.9|334.75|13
1643698790000|2022-02-01 06:59:50|335|334.85|335.05|334.9|335.1|334.9|335|334.85|11
1643698800000|2022-02-01 07:00:00|335|334.85|334.95|334.8|335|334.85|334.95|334.8|8
1643698810000|2022-02-01 07:00:10|335|334.85|335.05|334.85|335.05|334.85|335|334.85|5
1643698820000|2022-02-01 07:00:20|335||335||335.05||335||0
1643698830000|2022-02-01 07:00:30|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|1
1643698850000|2022-02-01 07:00:50|335|334.85|335|334.85|335|334.85|335|334.85|7
1643698860000|2022-02-01 07:01:00|335.05|334.9|335.1|334.9|335.1|334.95|335.05|334.9|17
1643698870000|2022-02-01 07:01:10|335.15|334.95|335.15|335|335.15|335|335.15|334.95|5
1643698880000|2022-02-01 07:01:20|335.2||335.2||335.2||335.15||17
1643698890000|2022-02-01 07:01:30|335.15|335.05|335.15|335|335.2|335.05|335.15|335|1
1643698900000|2022-02-01 07:01:40|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|3
1643698910000|2022-02-01 07:01:50|335.05|334.9|335.05|334.9|335.1|334.9|335.05|334.9|4
1643698920000|2022-02-01 07:02:00||334.85||334.85||334.85||334.85|0
1643698930000|2022-02-01 07:02:10||334.9||334.9||334.9||334.9|0
1643698960000|2022-02-01 07:02:40|||||||||6
1643698990000|2022-02-01 07:03:10|335|334.85|335|334.85|335|334.85|335|334.85|4
1643699000000|2022-02-01 07:03:20|335.05|334.8|335.05|334.85|335.05|334.9|335.05|334.8|11
1643699010000|2022-02-01 07:03:30|335||335||335||335||1
1643699020000|2022-02-01 07:03:40|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.85|4
1643699050000|2022-02-01 07:04:10|335.1||335.05||335.1||335.05||6
1643699070000|2022-02-01 07:04:30|||||||||5
1643699090000|2022-02-01 07:04:50|335|334.85|335|334.85|335.05|334.9|335|334.85|10
1643699100000|2022-02-01 07:05:00|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|12
1643699110000|2022-02-01 07:05:10|335|334.85|335|334.8|335|334.85|334.95|334.75|17
1643699120000|2022-02-01 07:05:20|334.95|334.75|334.95|334.75|334.95|334.75|334.9|334.75|4
1643699130000|2022-02-01 07:05:30|334.9|334.8|334.95|334.8|334.95|334.8|334.9|334.8|1
1643699180000|2022-02-01 07:06:20|335|334.85|335|334.85|335|334.85|335|334.85|5
1643699190000|2022-02-01 07:06:30|335.05|334.9|335|334.85|335.05|334.9|335|334.85|19
1643699210000|2022-02-01 07:06:50||334.8||334.85||334.85||334.8|3
1643699270000|2022-02-01 07:07:50|335.05||335||335.05||335||12
1643699280000|2022-02-01 07:08:00|335.05|334.9|335.05|334.9|335.1|334.9|335.05|334.9|5
1643699300000|2022-02-01 07:08:20|335.1||335.05||335.1||335.05||0
1643699320000|2022-02-01 07:08:40|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|6
1643699330000|2022-02-01 07:08:50|||||||||1
1643699360000|2022-02-01 07:09:20|||||||||2
1643699380000|2022-02-01 07:09:40|335.15|335|335.15|334.95|335.2|335.05|335.15|334.95|29
1643699390000|2022-02-01 07:09:50||335||334.95||335||334.95|4
1643699400000|2022-02-01 07:10:00|335.1||335.15||335.15||335.1||1
1643699410000|2022-02-01 07:10:10|335.1|335|335.15|335|335.15|335|335.1|335|1
1643699420000|2022-02-01 07:10:20|||||||||1
1643699430000|2022-02-01 07:10:30|335.2|335.05|335.15|335|335.2|335.05|335.15|335|11
1643699460000|2022-02-01 07:11:00|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|0
1643699490000|2022-02-01 07:11:30|335.3|335.1|335.3|335.1|335.3|335.15|335.25|335.1|29
1643699500000|2022-02-01 07:11:40|335.25|335.15|335.3|335.15|335.3|335.15|335.25|335.1|10
1643699520000|2022-02-01 07:12:00|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.15|9
1643699530000|2022-02-01 07:12:10||335.15||335.15||335.15||335.15|5
1643699540000|2022-02-01 07:12:20|335.3||335.3||335.3||335.3||0
1643699580000|2022-02-01 07:13:00|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|9
1643699590000|2022-02-01 07:13:10|335.4||335.35||335.4||335.35||2
1643699620000|2022-02-01 07:13:40|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|5
1643699630000|2022-02-01 07:13:50|335.25|335.1|335.3|335.1|335.3|335.1|335.25|335.1|4
1643699640000|2022-02-01 07:14:00||335.15||335.15||335.15||335.15|0
1643699710000|2022-02-01 07:15:10|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|4
1643699720000|2022-02-01 07:15:20|||||||||2
1643699730000|2022-02-01 07:15:30||335.05||335.05||335.05||335.05|3
1643699740000|2022-02-01 07:15:40|335.2||335.25||335.25||335.2||4
1643699750000|2022-02-01 07:15:50||335.1||335.1||335.1||335.1|0
1643699760000|2022-02-01 07:16:00|335.3|335.15|335.3|335.1|335.35|335.15|335.3|335.1|17
1643699770000|2022-02-01 07:16:10|||||||||1
1643699780000|2022-02-01 07:16:20|335.35|335.15|335.35|335.15|335.35|335.2|335.3|335.15|15
1643699800000|2022-02-01 07:16:40||335.2||335.15||335.2||335.15|1
1643699810000|2022-02-01 07:16:50|335.3||335.3||335.3||335.3||1
1643699820000|2022-02-01 07:17:00|335.35|335.2|335.35|335.2|335.4|335.2|335.35|335.2|0
1643699860000|2022-02-01 07:17:40|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|2
1643699870000|2022-02-01 07:17:50|||||||||11
1643699880000|2022-02-01 07:18:00|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|5
1643699890000|2022-02-01 07:18:10||335.05||335.05||335.05||335.05|0
1643699910000|2022-02-01 07:18:30||335.1||335.05||335.1||335.05|0
1643699920000|2022-02-01 07:18:40||335.1||335.05||335.1||335.05|0
1643699960000|2022-02-01 07:19:20|335.2|335.1|335.25|335.1|335.25|335.1|335.2|335.1|4
1643699990000|2022-02-01 07:19:50|335.2|335.05|335.2|335.05|335.25|335.1|335.2|335.05|14
1643700020000|2022-02-01 07:20:20|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|2
1643700050000|2022-02-01 07:20:50||335.05||335.05||335.05||335.05|1
1643700060000|2022-02-01 07:21:00||335.1||335.1||335.1||335.1|0
1643700080000|2022-02-01 07:21:20||335.05||335.05||335.05||335.05|0
1643700100000|2022-02-01 07:21:40|335.2||335.25||335.25||335.2||0
1643700110000|2022-02-01 07:21:50|335.2||335.2||335.2||335.2||0
1643700120000|2022-02-01 07:22:00|335.15|335|335.15|335|335.2|335|335.15|335|3
1643700170000|2022-02-01 07:22:50||334.95||335||335||334.95|1
1643700180000|2022-02-01 07:23:00||334.95||335||335||334.95|0
1643700220000|2022-02-01 07:23:40|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|5
1643700240000|2022-02-01 07:24:00|||||||||1
1643700250000|2022-02-01 07:24:10|||||||||1
1643700290000|2022-02-01 07:24:50|335.15|335|335.15|335|335.15|335|335.15|335|8
1643700300000|2022-02-01 07:25:00|335.2|335.05|335.15|335|335.2|335.05|335.15|335|16
1643700320000|2022-02-01 07:25:20|||||||||8
1643700330000|2022-02-01 07:25:30|335.2||335.2||335.2||335.2||2
1643700340000|2022-02-01 07:25:40|335.15||335.2||335.2||335.15||0
1643700350000|2022-02-01 07:25:50||335.05||335.05||335.05||335.05|0
1643700370000|2022-02-01 07:26:10|335.25||335.2||335.25||335.2||8
1643700380000|2022-02-01 07:26:20|335.15|335|335.15|335|335.15|335|335.15|335|2
1643700390000|2022-02-01 07:26:30|||||||||2
1643700400000|2022-02-01 07:26:40|335.2||335.15||335.2||335.15||2
1643700410000|2022-02-01 07:26:50||334.95||335||335||334.95|3
1643700440000|2022-02-01 07:27:20|335.2|335.05|335.25|335.05|335.25|335.05|335.2|335.05|1
1643700450000|2022-02-01 07:27:30||335.1||335.1||335.1||335.1|0
1643700490000|2022-02-01 07:28:10|||||||||1
1643700510000|2022-02-01 07:28:30|||||||||1
1643700590000|2022-02-01 07:29:50||335.05||335.05||335.1||335.05|5
1643700600000|2022-02-01 07:30:00|335.2|335.1|335.2|335.05|335.25|335.1|335.2|335.05|5
1643700620000|2022-02-01 07:30:20|335.15|335|335.15|334.95|335.15|335|335.1|334.95|9
1643700630000|2022-02-01 07:30:30||335||334.95||335||334.95|1
1643700640000|2022-02-01 07:30:40||335||335||335||334.95|1
1643700660000|2022-02-01 07:31:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|1
1643700670000|2022-02-01 07:31:10|335.05|334.9|335.1|334.95|335.1|334.95|335.05|334.9|7
1643700690000|2022-02-01 07:31:30||334.9||334.9||334.9||334.9|3
1643700710000|2022-02-01 07:31:50|335.05||335.05||335.05||335.05||0
1643700720000|2022-02-01 07:32:00|||||||||1
1643700740000|2022-02-01 07:32:20||334.85||334.9||334.9||334.85|4
1643700750000|2022-02-01 07:32:30|||||||||1
1643700780000|2022-02-01 07:33:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|15
1643700790000|2022-02-01 07:33:10|||||||||6
1643700820000|2022-02-01 07:33:40|335.15|335|335.1|334.95|335.15|335|335.1|334.95|16
1643700860000|2022-02-01 07:34:20|||||||||12
1643700870000|2022-02-01 07:34:30|335.15|335|335.15|335|335.15|335|335.15|335|8
1643700890000|2022-02-01 07:34:50|335.1|334.95|335.15|335|335.15|335|335.1|334.95|12
1643700910000|2022-02-01 07:35:10|335.1|334.95|335.15|334.95|335.15|334.95|335.1|334.95|20
1643700920000|2022-02-01 07:35:20||335||335||335||335|0
1643700930000|2022-02-01 07:35:30|335.1|334.95|335.15|334.95|335.15|335|335.1|334.95|1
1643700940000|2022-02-01 07:35:40||335||335||335||335|0
1643700950000|2022-02-01 07:35:50|335.2|335.05|335.2|335|335.25|335.1|335.2|335|29
1643700960000|2022-02-01 07:36:00|335.15|335.05|335.15|335|335.2|335.05|335.15|335|4
1643701000000|2022-02-01 07:36:40|335.2||335.2||335.2||335.2||2
1643701010000|2022-02-01 07:36:50|335.15||335.15||335.15||335.15||0
1643701020000|2022-02-01 07:37:00|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|9
1643701030000|2022-02-01 07:37:10|||||||||1
1643701040000|2022-02-01 07:37:20|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|12
1643701050000|2022-02-01 07:37:30|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|1
1643701060000|2022-02-01 07:37:40|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|6
1643701080000|2022-02-01 07:38:00|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|6
1643701100000|2022-02-01 07:38:20|335.3|335.15|335.3|335.15|335.35|335.15|335.3|335.15|9
1643701110000|2022-02-01 07:38:30|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|0
1643701130000|2022-02-01 07:38:50|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|3
1643701140000|2022-02-01 07:39:00||335.1||335.1||335.1||335.1|2
1643701150000|2022-02-01 07:39:10||335.15||335.15||335.15||335.15|0
1643701180000|2022-02-01 07:39:40|||||||||1
1643701220000|2022-02-01 07:40:20||335.1||335.1||335.1||335.1|1
1643701230000|2022-02-01 07:40:30|335.25|335.05|335.2|335.05|335.25|335.05|335.2|335.05|0
1643701240000|2022-02-01 07:40:40|||||||||1
1643701290000|2022-02-01 07:41:30|335.15|335|335.15|335|335.15|335|335.15|335|3
1643701300000|2022-02-01 07:41:40||334.95||334.95||335||334.95|0
1643701310000|2022-02-01 07:41:50|335.1|335|335.15|334.95|335.15|335|335.1|334.95|3
1643701320000|2022-02-01 07:42:00||335||335||335||334.95|0
1643701330000|2022-02-01 07:42:10|335.1|334.95|335.15|334.95|335.15|335|335.1|334.95|2
1643701350000|2022-02-01 07:42:30|335.1|334.9|335.05|334.85|335.1|334.95|335.05|334.85|2
1643701360000|2022-02-01 07:42:40||334.9||334.9||334.9||334.85|0
1643701390000|2022-02-01 07:43:10|335|334.85|335.1|334.95|335.1|334.95|335|334.85|14
1643701410000|2022-02-01 07:43:30|||||||||9
1643701430000|2022-02-01 07:43:50|335.15||335.15||335.15||335.15||3
1643701440000|2022-02-01 07:44:00||335||335||335||335|0
1643701450000|2022-02-01 07:44:10|||||||||2
1643701470000|2022-02-01 07:44:30||334.95||335||335||334.95|6
1643701520000|2022-02-01 07:45:20|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|6
1643701530000|2022-02-01 07:45:30|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|5
1643701540000|2022-02-01 07:45:40|335.1|334.95|335.15|335|335.15|335|335.1|334.95|5
1643701550000|2022-02-01 07:45:50|||||||||1
1643701560000|2022-02-01 07:46:00|335.2|335.05|335.2|335|335.2|335.05|335.2|335|6
1643701570000|2022-02-01 07:46:10||335.05||335.05||335.05||335.05|0
1643701580000|2022-02-01 07:46:20||335||335.05||335.05||335|0
1643701670000|2022-02-01 07:47:50|335.15|335|335.2|335|335.2|335.05|335.15|335|5
1643701680000|2022-02-01 07:48:00||335.05||335.05||335.05||335.05|0
1643701720000|2022-02-01 07:48:40|335.25|335.1|335.3|335.1|335.3|335.15|335.25|335.1|14
1643701740000|2022-02-01 07:49:00||335.15||335.15||335.15||335.15|0
1643701750000|2022-02-01 07:49:10||335.1||335.1||335.1||335.1|4
1643701760000|2022-02-01 07:49:20|335.25||335.25||335.3||335.25||0
1643701790000|2022-02-01 07:49:50||335.05||335.05||335.05||335.05|2
1643701800000|2022-02-01 07:50:00||335.1||335.1||335.1||335.1|0
1643701820000|2022-02-01 07:50:20|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|0
1643701850000|2022-02-01 07:50:50||335||335||335||335|0
1643701860000|2022-02-01 07:51:00|335.15||335.15||335.2||335.15||0
1643701870000|2022-02-01 07:51:10||334.95||334.95||335||334.95|0
1643701880000|2022-02-01 07:51:20||335||335||335||335|0
1643701920000|2022-02-01 07:52:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|4
1643701930000|2022-02-01 07:52:10||334.9||334.9||334.9||334.9|2
1643701940000|2022-02-01 07:52:20|335.05|334.85|335|334.85|335.1|334.9|335|334.85|0
1643701960000|2022-02-01 07:52:40||334.8||334.8||334.8||334.8|1
1643701990000|2022-02-01 07:53:10|334.95||334.95||334.95||334.95||0
1643702010000|2022-02-01 07:53:30||334.75||334.75||334.75||334.75|2
1643702020000|2022-02-01 07:53:40||334.8||334.8||334.8||334.8|0
1643702070000|2022-02-01 07:54:30|||||||||1
1643702080000|2022-02-01 07:54:40|335|334.85|335|334.85|335|334.85|335|334.85|11
1643702090000|2022-02-01 07:54:50|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|6
1643702100000|2022-02-01 07:55:00|335.1||335.05||335.1||335.05||4
1643702110000|2022-02-01 07:55:10||334.85||334.85||334.9||334.85|13
1643702120000|2022-02-01 07:55:20|335.1|334.9|335.1|334.95|335.1|334.95|335.1|334.9|2
1643702130000|2022-02-01 07:55:30|335.15|335|335.15|335|335.15|335|335.15|335|0
1643702140000|2022-02-01 07:55:40|335.1|334.95|335.15|334.95|335.15|334.95|335.1|334.95|9
1643702150000|2022-02-01 07:55:50||335||335||335||335|0
1643702160000|2022-02-01 07:56:00|335.2|335.05|335.25|335.05|335.25|335.05|335.2|335|11
1643702170000|2022-02-01 07:56:10||335.1||335.05||335.1||335.05|5
1643702180000|2022-02-01 07:56:20||335.1||335.1||335.1||335.1|0
1643702190000|2022-02-01 07:56:30|||||||||3
1643702230000|2022-02-01 07:57:10|335.3|335.05|335.2|335.05|335.3|335.05|335.2|335.05|8
1643702290000|2022-02-01 07:58:10|335.15|334.95|335.15|335|335.15|335|335.1|334.95|12
1643702300000|2022-02-01 07:58:20|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.9|6
1643702310000|2022-02-01 07:58:30|335.15|335|335.15|335|335.2|335.05|335.15|335|9
1643702320000|2022-02-01 07:58:40|335.2|334.95|335.15|334.95|335.2|335|335.15|334.95|7
1643702330000|2022-02-01 07:58:50|||||||||1
1643702340000|2022-02-01 07:59:00|335.1||335.1||335.15||335.1||0
1643702350000|2022-02-01 07:59:10|335.05|334.9|335.1|334.95|335.1|334.95|335.05|334.9|5
1643702360000|2022-02-01 07:59:20|335.15|335|335.15|335|335.15|335|335.15|335|6
1643702370000|2022-02-01 07:59:30||334.95||335||335||334.95|11
1643702380000|2022-02-01 07:59:40|335.2|335.05|335.25|335.05|335.25|335.05|335.2|335.05|4
1643702390000|2022-02-01 07:59:50|335.2|335.1|335.2|335.05|335.25|335.1|335.15|335|7
1643702400000|2022-02-01 08:00:00|335.3|335.1|335.35|335.15|335.35|335.15|335.25|335.1|14
1643702410000|2022-02-01 08:00:10|335.3|335.1|335.4|335.2|335.4|335.2|335.3|335.1|3
1643702420000|2022-02-01 08:00:20|335.45|335.25|335.45|335.25|335.45|335.25|335.45|335.25|0
1643702430000|2022-02-01 08:00:30|335.4|335.3|335.45|335.25|335.45|335.3|335.4|335.25|10
1643702440000|2022-02-01 08:00:40|335.4|335.3|335.5|335.35|335.55|335.4|335.4|335.3|19
1643702450000|2022-02-01 08:00:50|335.55|335.3|335.45|335.3|335.55|335.35|335.45|335.3|4
1643702460000|2022-02-01 08:01:00|335.4|335.25|335.5|335.3|335.5|335.3|335.4|335.2|4
1643702470000|2022-02-01 08:01:10|335.45|335.35|335.55|335.4|335.55|335.4|335.45|335.3|1
1643702480000|2022-02-01 08:01:20|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.3|8
1643702490000|2022-02-01 08:01:30|335.55|335.3|335.55|335.4|335.55|335.4|335.5|335.3|1
1643702500000|2022-02-01 08:01:40|335.6|335.45|335.65|335.45|335.65|335.45|335.55|335.45|3
1643702510000|2022-02-01 08:01:50|335.6|335.4|335.6|335.45|335.6|335.45|335.55|335.4|6
1643702520000|2022-02-01 08:02:00|335.65|335.5|335.7|335.55|335.7|335.55|335.65|335.5|10
1643702530000|2022-02-01 08:02:10|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|6
1643702540000|2022-02-01 08:02:20|335.75|335.6|335.8|335.6|335.8|335.6|335.75|335.6|13
1643702550000|2022-02-01 08:02:30|335.75|335.55|335.85|335.7|335.85|335.7|335.75|335.55|14
1643702560000|2022-02-01 08:02:40||335.65||335.65||335.7||335.65|11
1643702570000|2022-02-01 08:02:50|335.8|335.7|335.85|335.65|335.85|335.7|335.8|335.65|1
1643702580000|2022-02-01 08:03:00|335.8|335.7|335.85|335.65|335.85|335.7|335.8|335.65|6
1643702590000|2022-02-01 08:03:10||335.7||335.7||335.7||335.7|0
1643702600000|2022-02-01 08:03:20|335.8|335.65|335.8|335.65|335.85|335.7|335.8|335.65|17
1643702610000|2022-02-01 08:03:30|335.85|335.7|335.9|335.75|335.9|335.75|335.85|335.7|3
1643702620000|2022-02-01 08:03:40|335.85|335.7|335.95|335.8|335.95|335.8|335.85|335.7|13
1643702630000|2022-02-01 08:03:50|336||336||336||336||5
1643702640000|2022-02-01 08:04:00|335.95||335.95||335.95||335.95||4
1643702650000|2022-02-01 08:04:10|336|335.85|336.05|335.85|336.05|335.85|336|335.85|6
1643702660000|2022-02-01 08:04:20|336|335.8|336|335.8|336|335.8|336|335.8|11
1643702670000|2022-02-01 08:04:30||335.85||335.85||335.85||335.85|9
1643702680000|2022-02-01 08:04:40|335.95|335.8|336|335.8|336|335.8|335.95|335.8|8
1643702690000|2022-02-01 08:04:50|336.05|335.85|336.1|335.9|336.1|335.95|336.05|335.85|18
1643702700000|2022-02-01 08:05:00|336.05|335.8|336|335.8|336.05|335.8|336|335.8|13
1643702710000|2022-02-01 08:05:10||335.85||335.85||335.85||335.8|6
1643702720000|2022-02-01 08:05:20||335.8||335.8||335.8||335.8|6
1643702740000|2022-02-01 08:05:40|336.05|335.85|336.05|335.9|336.05|335.9|336.05|335.85|4
1643702760000|2022-02-01 08:06:00|336|335.8|336|335.8|336.05|335.85|336|335.8|21
1643702770000|2022-02-01 08:06:10|336.05|335.85|336.05|335.9|336.05|335.9|336|335.85|0
1643702780000|2022-02-01 08:06:20|336|335.8|336|335.8|336|335.8|336|335.8|7
1643702790000|2022-02-01 08:06:30|336.05|335.85|336|335.85|336.05|335.9|336|335.85|3
1643702800000|2022-02-01 08:06:40|336.05|335.9|336.05|335.9|336.05|335.9|336|335.9|4
1643702820000|2022-02-01 08:07:00|336|335.8|335.95|335.8|336|335.8|335.95|335.8|15
1643702830000|2022-02-01 08:07:10|335.9|335.75|335.95|335.75|335.95|335.75|335.9|335.75|3
1643702840000|2022-02-01 08:07:20|335.9|335.8|335.95|335.8|335.95|335.8|335.9|335.75|4
1643702860000|2022-02-01 08:07:40|335.9|335.75|336|335.8|336|335.85|335.9|335.75|16
1643702880000|2022-02-01 08:08:00|336.05|335.85|336.05|335.85|336.05|335.85|336|335.85|9
1643702890000|2022-02-01 08:08:10|336|335.9|336.05|335.85|336.05|335.9|336|335.85|8
1643702900000|2022-02-01 08:08:20|336|335.9|336.05|335.9|336.05|335.9|336|335.9|4
1643702910000|2022-02-01 08:08:30|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|17
1643702920000|2022-02-01 08:08:40|336.05|335.9|336.3|336.15|336.3|336.15|336.05|335.9|26
1643702930000|2022-02-01 08:08:50|336.35|336.1|336.3|336.1|336.35|336.15|336.3|336.1|20
1643702940000|2022-02-01 08:09:00|336.35|336.15|336.35|336.2|336.35|336.2|336.35|336.1|18
1643702950000|2022-02-01 08:09:10|336.4||336.35||336.4||336.35||4
1643702960000|2022-02-01 08:09:20|336.3|336.15|336.4|336.25|336.4|336.25|336.3|336.15|28
1643702970000|2022-02-01 08:09:30|336.45|336.3|336.5|336.35|336.5|336.35|336.45|336.3|43
1643702980000|2022-02-01 08:09:40|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.3|16
1643702990000|2022-02-01 08:09:50||336.35||336.35||336.35||336.35|4
1643703000000|2022-02-01 08:10:00||336.3||336.3||336.35||336.3|14
1643703010000|2022-02-01 08:10:10|336.45|336.35|336.5|336.35|336.55|336.4|336.45|336.3|11
1643703020000|2022-02-01 08:10:20|336.55|336.3|336.55|336.4|336.55|336.4|336.55|336.3|12
1643703030000|2022-02-01 08:10:30|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.4|5
1643703040000|2022-02-01 08:10:40|336.55|336.4|336.6|336.45|336.6|336.45|336.55|336.4|17
1643703050000|2022-02-01 08:10:50|336.55|336.4|336.6|336.4|336.6|336.45|336.55|336.4|18
1643703060000|2022-02-01 08:11:00|336.55||336.55||336.55||336.55||2
1643703070000|2022-02-01 08:11:10|336.6|336.45|336.6|336.4|336.6|336.45|336.55|336.4|24
1643703080000|2022-02-01 08:11:20|336.55||336.55||336.55||336.55||0
1643703090000|2022-02-01 08:11:30|336.6|336.35|336.6|336.4|336.6|336.4|336.6|336.35|21
1643703100000|2022-02-01 08:11:40|336.55||336.55||336.55||336.55||4
1643703110000|2022-02-01 08:11:50|336.6|336.45|336.7|336.5|336.7|336.5|336.6|336.45|43
1643703120000|2022-02-01 08:12:00|336.65||336.65||336.65||336.65||12
1643703130000|2022-02-01 08:12:10|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|27
1643703140000|2022-02-01 08:12:20|336.55|336.4|336.65|336.45|336.65|336.45|336.55|336.4|13
1643703150000|2022-02-01 08:12:30||336.5||336.5||336.5||336.5|0
1643703160000|2022-02-01 08:12:40|336.6|336.45|336.65|336.45|336.65|336.45|336.6|336.45|16
1643703170000|2022-02-01 08:12:50|336.6||336.6||336.65||336.6||0
1643703180000|2022-02-01 08:13:00|336.65||336.65||336.65||336.6||8
1643703190000|2022-02-01 08:13:10||336.5||336.5||336.5||336.5|0
1643703200000|2022-02-01 08:13:20|336.6|336.45|336.65|336.45|336.65|336.45|336.6|336.45|25
1643703210000|2022-02-01 08:13:30|336.6||336.6||336.6||336.6||9
1643703220000|2022-02-01 08:13:40|336.55|336.4|336.65|336.45|336.65|336.45|336.55|336.4|13
1643703230000|2022-02-01 08:13:50|336.6|336.5|336.6|336.45|336.6|336.5|336.6|336.4|7
1643703240000|2022-02-01 08:14:00|336.55|336.4|336.6|336.4|336.6|336.4|336.55|336.4|7
1643703250000|2022-02-01 08:14:10||336.45||336.45||336.45||336.45|0
1643703260000|2022-02-01 08:14:20|336.55|336.35|336.6|336.4|336.6|336.4|336.55|336.35|7
1643703270000|2022-02-01 08:14:30|336.55|336.45|336.6|336.4|336.6|336.45|336.55|336.4|4
1643703280000|2022-02-01 08:14:40|336.55||336.55||336.55||336.55||2
1643703290000|2022-02-01 08:14:50|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|3
1643703300000|2022-02-01 08:15:00|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|6
1643703310000|2022-02-01 08:15:10|336.6|336.35|336.5|336.35|336.6|336.35|336.5|336.35|11
1643703320000|2022-02-01 08:15:20|336.45|336.3|336.45|336.3|336.5|336.3|336.45|336.3|1
1643703330000|2022-02-01 08:15:30|||||||||2
1643703340000|2022-02-01 08:15:40|336.4|336.25|336.4|336.25|336.45|336.25|336.4|336.25|4
1643703360000|2022-02-01 08:16:00|336.35|336.15|336.3|336.15|336.35|336.15|336.3|336.15|12
1643703370000|2022-02-01 08:16:10|||||||||2
1643703380000|2022-02-01 08:16:20|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|4
1643703390000|2022-02-01 08:16:30|336.3|336.15|336.35|336.15|336.35|336.15|336.3|336.15|5
1643703400000|2022-02-01 08:16:40|336.3|336.2|336.3|336.15|336.35|336.2|336.3|336.15|2
1643703410000|2022-02-01 08:16:50|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|2
1643703420000|2022-02-01 08:17:00|336.4|336.25|336.4|336.2|336.4|336.25|336.4|336.2|3
1643703430000|2022-02-01 08:17:10|336.35|336.25|336.4|336.2|336.4|336.25|336.35|336.2|6
1643703440000|2022-02-01 08:17:20||336.25||336.2||336.25||336.2|0
1643703450000|2022-02-01 08:17:30||336.25||336.25||336.25||336.25|0
1643703460000|2022-02-01 08:17:40|336.35|336.2|336.4|336.2|336.4|336.25|336.35|336.2|20
1643703470000|2022-02-01 08:17:50||336.25||336.2||336.25||336.2|0
1643703480000|2022-02-01 08:18:00||336.25||336.25||336.25||336.2|1
1643703490000|2022-02-01 08:18:10|336.45||336.4||336.45||336.4||13
1643703500000|2022-02-01 08:18:20|336.35|336.2|336.35|336.15|336.35|336.2|336.3|336.15|12
1643703520000|2022-02-01 08:18:40|336.4|336.2|336.4|336.25|336.4|336.25|336.35|336.2|1
1643703530000|2022-02-01 08:18:50|336.45|336.2|336.4|336.2|336.45|336.2|336.35|336.2|9
1643703540000|2022-02-01 08:19:00|336.35|336.15|336.35|336.15|336.35|336.15|336.3|336.15|1
1643703550000|2022-02-01 08:19:10||336.2||336.2||336.2||336.2|0
1643703560000|2022-02-01 08:19:20|336.4|336.25|336.45|336.25|336.45|336.25|336.4|336.2|3
1643703570000|2022-02-01 08:19:30||336.3||336.3||336.3||336.3|0
1643703580000|2022-02-01 08:19:40|336.4|336.2|336.4|336.25|336.4|336.25|336.4|336.2|8
1643703590000|2022-02-01 08:19:50|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.15|3
1643703600000|2022-02-01 08:20:00|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|1
1643703610000|2022-02-01 08:20:10|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.3|6
1643703620000|2022-02-01 08:20:20||336.35||336.35||336.35||336.35|0
1643703630000|2022-02-01 08:20:30|336.45|336.3|336.45|336.25|336.45|336.3|336.4|336.25|6
1643703640000|2022-02-01 08:20:40|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|2
1643703650000|2022-02-01 08:20:50||336.35||336.35||336.35||336.35|0
1643703660000|2022-02-01 08:21:00|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.3|9
1643703670000|2022-02-01 08:21:10|336.55|336.35|336.55|336.35|336.55|336.35|336.55|336.35|2
1643703680000|2022-02-01 08:21:20||336.4||336.4||336.4||336.4|0
1643703690000|2022-02-01 08:21:30|336.5|336.35|336.55|336.35|336.55|336.35|336.5|336.35|7
1643703700000|2022-02-01 08:21:40|336.6|336.4|336.6|336.45|336.6|336.45|336.6|336.4|2
1643703710000|2022-02-01 08:21:50|||||||||5
1643703720000|2022-02-01 08:22:00|336.65|336.4|336.55|336.4|336.65|336.4|336.55|336.4|7
1643703730000|2022-02-01 08:22:10||336.35||336.4||336.4||336.35|5
1643703740000|2022-02-01 08:22:20|336.6|336.35|336.6|336.45|336.6|336.45|336.6|336.35|5
1643703750000|2022-02-01 08:22:30|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|5
1643703760000|2022-02-01 08:22:40|336.6|336.45|336.55|336.35|336.6|336.45|336.55|336.35|11
1643703770000|2022-02-01 08:22:50|336.6|336.4|336.6|336.4|336.6|336.45|336.6|336.4|3
1643703780000|2022-02-01 08:23:00|336.65|336.45|336.65|336.5|336.65|336.5|336.65|336.45|0
1643703800000|2022-02-01 08:23:20|336.6|336.45|336.6|336.4|336.65|336.5|336.6|336.4|15
1643703810000|2022-02-01 08:23:30|336.65|336.45|336.75|336.6|336.75|336.6|336.6|336.4|22
1643703820000|2022-02-01 08:23:40|336.7|336.5|336.7|336.55|336.7|336.55|336.7|336.5|3
1643703830000|2022-02-01 08:23:50|336.75||336.75||336.75||336.75||7
1643703840000|2022-02-01 08:24:00||336.6||336.6||336.6||336.6|0
1643703860000|2022-02-01 08:24:20|336.7|336.5|336.7|336.55|336.7|336.55|336.65|336.5|11
1643703870000|2022-02-01 08:24:30|||||||||3
1643703880000|2022-02-01 08:24:40|336.65|336.5|336.7|336.5|336.7|336.55|336.65|336.5|22
1643703890000|2022-02-01 08:24:50||336.55||336.55||336.55||336.55|0
1643703900000|2022-02-01 08:25:00||336.5||336.5||336.55||336.5|3
1643703910000|2022-02-01 08:25:10||336.55||336.55||336.55||336.55|7
1643703920000|2022-02-01 08:25:20||336.5||336.55||336.55||336.5|14
1643703930000|2022-02-01 08:25:30|336.75||336.75||336.75||336.7||0
1643703940000|2022-02-01 08:25:40||336.6||336.6||336.6||336.6|0
1643703950000|2022-02-01 08:25:50|336.8|336.65|336.75|336.6|336.8|336.65|336.75|336.6|11
1643703960000|2022-02-01 08:26:00|336.7|336.5|336.7|336.5|336.7|336.5|336.65|336.5|9
1643703970000|2022-02-01 08:26:10||336.55||336.5||336.55||336.5|0
1643703980000|2022-02-01 08:26:20|336.65|336.55|336.65|336.5|336.65|336.55|336.65|336.5|4
1643703990000|2022-02-01 08:26:30|336.7||336.7||336.7||336.7||0
1643704000000|2022-02-01 08:26:40|336.75|336.55|336.75|336.55|336.75|336.55|336.75|336.55|2
1643704010000|2022-02-01 08:26:50|336.8|336.6|336.75|336.55|336.8|336.6|336.75|336.55|8
1643704020000|2022-02-01 08:27:00|336.7|336.5|336.65|336.45|336.75|336.5|336.65|336.45|2
1643704030000|2022-02-01 08:27:10||336.5||336.5||336.5||336.5|0
1643704040000|2022-02-01 08:27:20||336.45||336.45||336.45||336.45|7
1643704060000|2022-02-01 08:27:40|336.6|336.5|336.65|336.5|336.65|336.5|336.6|336.5|1
1643704080000|2022-02-01 08:28:00||336.45||336.45||336.5||336.45|7
1643704090000|2022-02-01 08:28:10|336.6|336.5|336.65|336.45|336.65|336.5|336.6|336.45|4
1643704100000|2022-02-01 08:28:20|336.6||336.6||336.6||336.6||0
1643704110000|2022-02-01 08:28:30|336.65|336.5|336.65|336.45|336.65|336.5|336.65|336.45|4
1643704120000|2022-02-01 08:28:40|336.6|336.5|336.6|336.4|336.65|336.5|336.55|336.35|10
1643704130000|2022-02-01 08:28:50|336.55||336.6||336.6||336.55||0
1643704140000|2022-02-01 08:29:00|336.55||336.6||336.6||336.55||2
1643704160000|2022-02-01 08:29:20||336.45||336.45||336.45||336.4|0
1643704170000|2022-02-01 08:29:30||336.4||336.45||336.45||336.4|0
1643704180000|2022-02-01 08:29:40|336.65|336.4|336.65|336.5|336.65|336.5|336.65|336.4|6
1643704190000|2022-02-01 08:29:50|336.6|336.45|336.6|336.4|336.6|336.5|336.6|336.4|4
1643704200000|2022-02-01 08:30:00|336.65|336.45|336.65|336.5|336.65|336.5|336.65|336.4|0
1643704220000|2022-02-01 08:30:20|336.7|336.55|336.65|336.5|336.7|336.55|336.65|336.5|3
1643704230000|2022-02-01 08:30:30|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.5|3
1643704240000|2022-02-01 08:30:40||336.55||336.6||336.6||336.55|1
1643704250000|2022-02-01 08:30:50|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|7
1643704260000|2022-02-01 08:31:00|336.8|336.7|336.8|336.65|336.8|336.7|336.8|336.65|3
1643704270000|2022-02-01 08:31:10||336.6||336.6||336.65||336.6|5
1643704280000|2022-02-01 08:31:20||336.65||336.6||336.65||336.6|0
1643704290000|2022-02-01 08:31:30||336.65||336.65||336.65||336.65|0
1643704300000|2022-02-01 08:31:40||336.6||336.6||336.65||336.6|2
1643704310000|2022-02-01 08:31:50|||||||||2
1643704320000|2022-02-01 08:32:00|336.75|336.55|336.7|336.55|336.75|336.55|336.7|336.55|1
1643704330000|2022-02-01 08:32:10|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|1
1643704340000|2022-02-01 08:32:20|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|3
1643704350000|2022-02-01 08:32:30|336.75||336.75||336.75||336.75||4
1643704360000|2022-02-01 08:32:40||336.6||336.55||336.6||336.55|2
1643704370000|2022-02-01 08:32:50|336.7|336.6|336.75|336.6|336.75|336.6|336.7|336.55|4
1643704380000|2022-02-01 08:33:00|336.8|336.55|336.8|336.6|336.8|336.6|336.8|336.55|2
1643704400000|2022-02-01 08:33:20|336.75|336.65|336.75|336.6|336.8|336.65|336.75|336.6|0
1643704410000|2022-02-01 08:33:30|336.8||336.75||336.8||336.75||0
1643704420000|2022-02-01 08:33:40|336.8|336.55|336.7|336.55|336.8|336.55|336.7|336.55|4
1643704430000|2022-02-01 08:33:50|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|8
1643704440000|2022-02-01 08:34:00||336.5||336.55||336.55||336.5|0
1643704450000|2022-02-01 08:34:10|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.55|2
1643704460000|2022-02-01 08:34:20||336.55||336.6||336.6||336.55|1
1643704470000|2022-02-01 08:34:30||336.55||336.55||336.6||336.55|1
1643704480000|2022-02-01 08:34:40|336.7|336.6|336.7|336.55|336.75|336.6|336.7|336.55|3
1643704490000|2022-02-01 08:34:50|336.75||336.75||336.75||336.75||0
1643704510000|2022-02-01 08:35:10|336.7|336.5|336.7|336.55|336.7|336.55|336.7|336.5|0
1643704520000|2022-02-01 08:35:20|336.65|336.5|336.75|336.55|336.75|336.6|336.65|336.5|6
1643704530000|2022-02-01 08:35:30||336.6||336.55||336.6||336.55|0
1643704540000|2022-02-01 08:35:40||336.6||336.6||336.6||336.6|0
1643704550000|2022-02-01 08:35:50|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|5
1643704560000|2022-02-01 08:36:00|336.75|336.55|336.75|336.55|336.8|336.6|336.75|336.55|10
1643704570000|2022-02-01 08:36:10|336.7|336.6|336.7|336.5|336.75|336.6|336.65|336.5|6
1643704580000|2022-02-01 08:36:20||336.55||336.5||336.55||336.5|0
1643704590000|2022-02-01 08:36:30||336.55||336.55||336.55||336.5|0
1643704600000|2022-02-01 08:36:40|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|1
1643704610000|2022-02-01 08:36:50||336.55||336.6||336.6||336.55|2
1643704620000|2022-02-01 08:37:00||336.55||336.55||336.6||336.55|1
1643704630000|2022-02-01 08:37:10|336.7||336.75||336.75||336.7||0
1643704640000|2022-02-01 08:37:20||336.6||336.6||336.6||336.55|0
1643704650000|2022-02-01 08:37:30|336.7|336.55|336.7|336.5|336.75|336.55|336.7|336.5|5
1643704660000|2022-02-01 08:37:40||336.55||336.5||336.55||336.5|0
1643704670000|2022-02-01 08:37:50||336.55||336.55||336.55||336.55|0
1643704680000|2022-02-01 08:38:00||336.5||336.5||336.5||336.5|3
1643704690000|2022-02-01 08:38:10|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|2
1643704700000|2022-02-01 08:38:20|336.65||336.7||336.7||336.65||1
1643704710000|2022-02-01 08:38:30|336.65|336.55|336.7|336.55|336.7|336.55|336.65|336.5|4
1643704760000|2022-02-01 08:39:20||336.5||336.55||336.55||336.5|3
1643704770000|2022-02-01 08:39:30|||||||||1
1643704780000|2022-02-01 08:39:40||336.5||336.55||336.55||336.5|1
1643704800000|2022-02-01 08:40:00|336.75|336.6|336.75|336.55|336.75|336.6|336.75|336.55|4
1643704810000|2022-02-01 08:40:10|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|3
1643704820000|2022-02-01 08:40:20||336.55||336.5||336.55||336.5|0
1643704830000|2022-02-01 08:40:30|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|0
1643704840000|2022-02-01 08:40:40|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|6
1643704850000|2022-02-01 08:40:50||336.55||336.55||336.55||336.5|1
1643704870000|2022-02-01 08:41:10|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|1
1643704880000|2022-02-01 08:41:20||336.5||336.5||336.5||336.5|0
1643704890000|2022-02-01 08:41:30|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|3
1643704900000|2022-02-01 08:41:40||336.55||336.5||336.55||336.5|2
1643704910000|2022-02-01 08:41:50|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|5
1643704920000|2022-02-01 08:42:00||336.55||336.55||336.55||336.5|1
1643704930000|2022-02-01 08:42:10||336.5||336.55||336.55||336.5|0
1643704940000|2022-02-01 08:42:20|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|13
1643704950000|2022-02-01 08:42:30|336.7|336.55|336.7|336.55|336.75|336.55|336.7|336.5|1
1643704960000|2022-02-01 08:42:40||336.5||336.55||336.55||336.5|2
1643704980000|2022-02-01 08:43:00|336.75|336.6|336.75|336.55|336.75|336.6|336.7|336.55|3
1643704990000|2022-02-01 08:43:10|336.7||336.75||336.75||336.7||0
1643705000000|2022-02-01 08:43:20||336.6||336.6||336.6||336.55|0
1643705010000|2022-02-01 08:43:30||336.55||336.6||336.6||336.55|0
1643705020000|2022-02-01 08:43:40||336.55||336.55||336.6||336.55|12
1643705030000|2022-02-01 08:43:50|336.7||336.7||336.7||336.7||0
1643705050000|2022-02-01 08:44:10|336.65|336.5|336.7|336.5|336.7|336.5|336.65|336.5|12
1643705060000|2022-02-01 08:44:20||336.55||336.55||336.55||336.5|0
1643705070000|2022-02-01 08:44:30|336.75||336.75||336.75||336.75||14
1643705080000|2022-02-01 08:44:40|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|8
1643705090000|2022-02-01 08:44:50|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|0
1643705100000|2022-02-01 08:45:00||336.6||336.55||336.6||336.55|0
1643705110000|2022-02-01 08:45:10|336.65|336.5|336.7|336.5|336.7|336.5|336.65|336.5|10
1643705130000|2022-02-01 08:45:30|336.65||336.65||336.65||336.65||0
1643705140000|2022-02-01 08:45:40|336.7|336.55|336.7|336.5|336.7|336.55|336.7|336.5|2
1643705150000|2022-02-01 08:45:50|336.65||336.7||336.7||336.65||1
1643705160000|2022-02-01 08:46:00|336.65|336.55|336.65|336.5|336.7|336.55|336.65|336.5|3
1643705170000|2022-02-01 08:46:10|336.7|336.55|336.7|336.5|336.7|336.55|336.65|336.5|0
1643705200000|2022-02-01 08:46:40|336.75|336.55|336.75|336.55|336.75|336.6|336.75|336.55|6
1643705210000|2022-02-01 08:46:50||336.6||336.6||336.6||336.55|0
1643705220000|2022-02-01 08:47:00|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|1
1643705230000|2022-02-01 08:47:10|336.75||336.75||336.75||336.7||3
1643705240000|2022-02-01 08:47:20|336.7|336.6|336.75|336.6|336.75|336.6|336.7|336.55|1
1643705260000|2022-02-01 08:47:40||336.55||336.6||336.6||336.55|3
1643705280000|2022-02-01 08:48:00|336.8||336.8||336.8||336.75||20
1643705290000|2022-02-01 08:48:10||336.65||336.6||336.65||336.6|1
1643705300000|2022-02-01 08:48:20||336.65||336.6||336.65||336.6|0
1643705310000|2022-02-01 08:48:30|336.75|336.65|336.8|336.65|336.8|336.65|336.75|336.6|6
1643705320000|2022-02-01 08:48:40|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|10
1643705330000|2022-02-01 08:48:50||336.6||336.65||336.65||336.6|15
1643705340000|2022-02-01 08:49:00||336.6||336.65||336.65||336.6|2
1643705350000|2022-02-01 08:49:10|336.85||336.8||336.85||336.8||13
1643705360000|2022-02-01 08:49:20|||||||||7
1643705370000|2022-02-01 08:49:30||336.6||336.65||336.65||336.6|2
1643705380000|2022-02-01 08:49:40|336.75|336.6|336.75|336.6|336.75|336.65|336.75|336.55|6
1643705390000|2022-02-01 08:49:50|336.8||336.75||336.8||336.75||0
1643705420000|2022-02-01 08:50:20|||||||||13
1643705440000|2022-02-01 08:50:40||336.55||336.6||336.6||336.55|4
1643705450000|2022-02-01 08:50:50|336.8|336.65|336.8|336.6|336.8|336.65|336.8|336.6|8
1643705460000|2022-02-01 08:51:00|336.75||336.8||336.8||336.75||0
1643705470000|2022-02-01 08:51:10|336.75||336.75||336.8||336.75||0
1643705480000|2022-02-01 08:51:20|336.8||336.75||336.8||336.75||0
1643705490000|2022-02-01 08:51:30|336.8|336.65|336.8|336.6|336.8|336.65|336.75|336.6|7
1643705500000|2022-02-01 08:51:40|336.75||336.75||336.8||336.75||1
1643705510000|2022-02-01 08:51:50|||||||||14
1643705520000|2022-02-01 08:52:00|||||||||2
1643705530000|2022-02-01 08:52:10|336.7|336.55|336.75|336.55|336.75|336.6|336.7|336.55|15
1643705540000|2022-02-01 08:52:20|336.8|336.6|336.8|336.65|336.8|336.65|336.75|336.6|6
1643705550000|2022-02-01 08:52:30|336.75|336.6|336.75|336.6|336.8|336.65|336.75|336.6|0
1643705560000|2022-02-01 08:52:40|336.8|336.65|336.8|336.65|336.8|336.65|336.75|336.65|1
1643705580000|2022-02-01 08:53:00|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|15
1643705590000|2022-02-01 08:53:10|336.8|336.65|336.75|336.6|336.8|336.65|336.75|336.6|5
1643705610000|2022-02-01 08:53:30|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.6|4
1643705620000|2022-02-01 08:53:40|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|11
1643705630000|2022-02-01 08:53:50||336.65||336.7||336.7||336.65|6
1643705640000|2022-02-01 08:54:00|336.8|336.65|336.8|336.65|336.8|336.7|336.8|336.65|6
1643705650000|2022-02-01 08:54:10||336.6||336.65||336.65||336.6|4
1643705660000|2022-02-01 08:54:20|336.75|336.6|336.75|336.6|336.75|336.65|336.75|336.6|1
1643705690000|2022-02-01 08:54:50|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|6
1643705700000|2022-02-01 08:55:00|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|6
1643705710000|2022-02-01 08:55:10|||||||||1
1643705720000|2022-02-01 08:55:20|336.8|336.65|336.8|336.65|336.8|336.7|336.8|336.65|14
1643705750000|2022-02-01 08:55:50|336.85||336.85||336.85||336.8||10
1643705760000|2022-02-01 08:56:00|336.8|336.6|336.8|336.65|336.8|336.65|336.8|336.6|6
1643705770000|2022-02-01 08:56:10|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.65|4
1643705780000|2022-02-01 08:56:20|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|2
1643705790000|2022-02-01 08:56:30|||||||||1
1643705800000|2022-02-01 08:56:40|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.65|8
1643705820000|2022-02-01 08:57:00|336.9|336.75|336.85|336.65|336.9|336.75|336.8|336.65|15
1643705830000|2022-02-01 08:57:10|336.8|336.7|336.8|336.65|336.8|336.7|336.8|336.65|0
1643705840000|2022-02-01 08:57:20|336.85|336.7|336.9|336.7|336.9|336.75|336.85|336.7|5
1643705850000|2022-02-01 08:57:30|336.85|336.75|336.85|336.7|336.85|336.75|336.85|336.7|8
1643705860000|2022-02-01 08:57:40||336.65||336.7||336.7||336.65|3
1643705870000|2022-02-01 08:57:50||336.65||336.7||336.7||336.65|3
1643705880000|2022-02-01 08:58:00|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|8
1643705890000|2022-02-01 08:58:10|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|6
1643705900000|2022-02-01 08:58:20|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|9
1643705910000|2022-02-01 08:58:30|336.85|336.7|336.8|336.65|336.85|336.7|336.8|336.65|11
1643705920000|2022-02-01 08:58:40|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|4
1643705930000|2022-02-01 08:58:50|||||||||1
1643705940000|2022-02-01 08:59:00|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|4
1643705950000|2022-02-01 08:59:10|336.85|336.7|336.9|336.7|336.9|336.75|336.85|336.7|10
1643705960000|2022-02-01 08:59:20|336.85||336.85||336.85||336.85||2
1643705980000|2022-02-01 08:59:40|||||||||9
1643705990000|2022-02-01 08:59:50|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.7|8
1643706000000|2022-02-01 09:00:00|336.95|336.8|336.95|336.8|336.95|336.8|336.9|336.75|22
1643706010000|2022-02-01 09:00:10||336.75||336.8||336.8||336.75|25
1643706020000|2022-02-01 09:00:20|336.9|336.75|336.9|336.75|336.95|336.75|336.9|336.75|9
1643706030000|2022-02-01 09:00:30|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.75|0
1643706040000|2022-02-01 09:00:40||336.75||336.75||336.8||336.75|9
1643706050000|2022-02-01 09:00:50|337|336.8|337|336.85|337|336.85|337|336.8|12
1643706060000|2022-02-01 09:01:00|336.95|336.8|337|336.85|337|336.85|336.95|336.8|14
1643706070000|2022-02-01 09:01:10|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|5
1643706080000|2022-02-01 09:01:20|337|336.85|337|336.85|337|336.85|337|336.85|10
1643706090000|2022-02-01 09:01:30|||||||||6
1643706110000|2022-02-01 09:01:50|||||||||1
1643706120000|2022-02-01 09:02:00|337.05|336.9|337|336.85|337.05|336.9|337|336.85|4
1643706130000|2022-02-01 09:02:10|||||||||2
1643706140000|2022-02-01 09:02:20|337.05||337||337.05||337||15
1643706150000|2022-02-01 09:02:30|337.05|336.9|337.05|336.9|337.05|336.9|337|336.85|1
1643706160000|2022-02-01 09:02:40||336.85||336.9||336.9||336.85|5
1643706170000|2022-02-01 09:02:50|||||||||3
1643706180000|2022-02-01 09:03:00|337|336.85|337.05|336.9|337.05|336.9|337|336.85|9
1643706190000|2022-02-01 09:03:10|337.1|336.95|337.1|336.9|337.1|336.95|337.05|336.9|7
1643706200000|2022-02-01 09:03:20|337.05|336.95|337.1|336.95|337.1|336.95|337.05|336.95|1
1643706210000|2022-02-01 09:03:30|||||||||8
1643706220000|2022-02-01 09:03:40|337.05|336.9|337.05|336.9|337.05|336.95|337.05|336.9|7
1643706240000|2022-02-01 09:04:00|337|336.85|336.95|336.8|337|336.85|336.95|336.8|15
1643706250000|2022-02-01 09:04:10|336.9|336.75|336.85|336.7|336.95|336.75|336.85|336.7|16
1643706260000|2022-02-01 09:04:20|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|15
1643706270000|2022-02-01 09:04:30|336.85|336.6|336.85|336.7|336.85|336.7|336.8|336.6|19
1643706280000|2022-02-01 09:04:40|336.8|336.65|336.75|336.55|336.8|336.7|336.75|336.55|9
1643706290000|2022-02-01 09:04:50|336.7|336.6|336.8|336.6|336.8|336.65|336.7|336.6|10
1643706300000|2022-02-01 09:05:00|336.85|336.65|336.85|336.65|336.85|336.7|336.8|336.6|9
1643706310000|2022-02-01 09:05:10|336.8||336.85||336.85||336.8||0
1643706320000|2022-02-01 09:05:20|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|2
1643706330000|2022-02-01 09:05:30||336.75||336.75||336.75||336.75|0
1643706340000|2022-02-01 09:05:40|336.95|336.7|336.85|336.7|336.95|336.7|336.85|336.7|10
1643706350000|2022-02-01 09:05:50|336.8|336.65|336.8|336.6|336.85|336.65|336.8|336.6|3
1643706360000|2022-02-01 09:06:00|336.85|336.65|336.8|336.65|336.85|336.7|336.8|336.6|2
1643706370000|2022-02-01 09:06:10|336.85||336.85||336.85||336.8||2
1643706380000|2022-02-01 09:06:20|336.8|336.7|336.85|336.7|336.85|336.7|336.8|336.7|1
1643706400000|2022-02-01 09:06:40|336.8|336.65|336.8|336.65|336.8|336.7|336.8|336.6|10
1643706410000|2022-02-01 09:06:50|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|1
1643706420000|2022-02-01 09:07:00|336.9|336.75|336.95|336.75|337|336.85|336.9|336.75|37
1643706430000|2022-02-01 09:07:10|337|336.8|337|336.8|337|336.8|337|336.75|1
1643706440000|2022-02-01 09:07:20|336.95||336.95||336.95||336.95||3
1643706450000|2022-02-01 09:07:30|337||336.95||337||336.95||2
1643706460000|2022-02-01 09:07:40|336.9|336.75|336.95|336.75|336.95|336.75|336.9|336.75|15
1643706470000|2022-02-01 09:07:50||336.8||336.8||336.8||336.8|0
1643706480000|2022-02-01 09:08:00|336.9|336.75|336.85|336.65|336.95|336.75|336.85|336.65|13
1643706490000|2022-02-01 09:08:10|336.9|336.7|336.9|336.7|336.9|336.75|336.9|336.7|1
1643706500000|2022-02-01 09:08:20|336.85|336.75|336.85|336.7|336.9|336.75|336.85|336.7|3
1643706510000|2022-02-01 09:08:30|336.9||336.9||336.9||336.9||1
1643706520000|2022-02-01 09:08:40||336.75||336.75||336.75||336.7|0
1643706530000|2022-02-01 09:08:50|336.85|336.7|336.8|336.65|336.85|336.7|336.8|336.65|8
1643706540000|2022-02-01 09:09:00|336.85|336.7|336.9|336.7|336.9|336.75|336.85|336.65|6
1643706550000|2022-02-01 09:09:10|336.85||336.9||336.9||336.85||1
1643706560000|2022-02-01 09:09:20|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.7|1
1643706580000|2022-02-01 09:09:40|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.75|9
1643706590000|2022-02-01 09:09:50|336.9|336.75|336.9|336.75|336.95|336.8|336.85|336.7|15
1643706600000|2022-02-01 09:10:00||336.7||336.75||336.75||336.7|0
1643706610000|2022-02-01 09:10:10|336.95||337||337||336.95||0
1643706620000|2022-02-01 09:10:20|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|0
1643706630000|2022-02-01 09:10:30|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|8
1643706640000|2022-02-01 09:10:40|336.8||336.85||336.85||336.8||1
1643706660000|2022-02-01 09:11:00|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|8
1643706670000|2022-02-01 09:11:10|336.95|336.65|336.9|336.7|336.95|336.7|336.9|336.65|5
1643706680000|2022-02-01 09:11:20|336.85||336.9||336.9||336.85||0
1643706710000|2022-02-01 09:11:50||336.75||336.75||336.75||336.75|0
1643706730000|2022-02-01 09:12:10|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.75|2
1643706740000|2022-02-01 09:12:20|337||337.05||337.05||337||25
1643706750000|2022-02-01 09:12:30|337|336.85|337.05|336.8|337.05|336.85|337|336.8|0
1643706760000|2022-02-01 09:12:40|337|336.85|337|336.8|337|336.85|337|336.8|2
1643706770000|2022-02-01 09:12:50|336.95|336.85|337|336.8|337|336.85|336.95|336.8|3
1643706800000|2022-02-01 09:13:20||336.85||336.85||336.85||336.8|7
1643706810000|2022-02-01 09:13:30|||||||||1
1643706820000|2022-02-01 09:13:40|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|18
1643706830000|2022-02-01 09:13:50|336.9||336.95||336.95||336.9||0
1643706840000|2022-02-01 09:14:00||336.8||336.8||336.8||336.8|1
1643706860000|2022-02-01 09:14:20|||||||||1
1643706870000|2022-02-01 09:14:30|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|1
1643706880000|2022-02-01 09:14:40||336.7||336.7||336.7||336.7|1
1643706890000|2022-02-01 09:14:50||336.65||336.65||336.65||336.65|0
1643706900000|2022-02-01 09:15:00|336.85||336.85||336.85||336.85||0
1643706950000|2022-02-01 09:15:50|336.8|336.7|336.85|336.65|336.85|336.7|336.8|336.65|0
1643706960000|2022-02-01 09:16:00|336.8||336.8||336.8||336.8||0
1643706970000|2022-02-01 09:16:10|336.85|336.7|336.9|336.7|336.9|336.7|336.85|336.7|2
1643707000000|2022-02-01 09:16:40|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|2
1643707020000|2022-02-01 09:17:00|336.9||336.95||336.95||336.9||0
1643707040000|2022-02-01 09:17:20|336.9||336.95||336.95||336.9||1
1643707090000|2022-02-01 09:18:10|336.9||336.9||336.9||336.9||0
1643707100000|2022-02-01 09:18:20||336.7||336.7||336.7||336.7|5
1643707120000|2022-02-01 09:18:40|336.85||336.85||336.85||336.85||0
1643707130000|2022-02-01 09:18:50|336.9||336.9||336.9||336.9||1
1643707140000|2022-02-01 09:19:00|336.85|336.65|336.8|336.55|336.85|336.65|336.8|336.55|7
1643707150000|2022-02-01 09:19:10|336.85|336.6|336.85|336.6|336.85|336.6|336.85|336.6|0
1643707160000|2022-02-01 09:19:20|336.8||336.8||336.8||336.8||0
1643707180000|2022-02-01 09:19:40|336.85|336.65|336.9|336.7|336.9|336.7|336.85|336.65|13
1643707190000|2022-02-01 09:19:50|336.95||336.95||336.95||336.9||1
1643707200000|2022-02-01 09:20:00|337.05|336.45|337.05|336.45|337.15|336.55|337.05|336.45|0
1643707210000|2022-02-01 09:20:10|337.15|336.55|337.15|336.55|337.15|336.55|337.15|336.55|0
1643707220000|2022-02-01 09:20:20|337.05|336.45|337.15|336.55|337.15|336.55|337.05|336.45|0
1643707230000|2022-02-01 09:20:30|337.05|336.45|337.05|336.45|337.05|336.45|337.05|336.45|0
1643707280000|2022-02-01 09:21:20|336.95|336.35|336.95|336.35|336.95|336.35|336.95|336.35|0
1643707290000|2022-02-01 09:21:30|336.85|336.25|336.85|336.25|336.85|336.25|336.85|336.25|0
1643707320000|2022-02-01 09:22:00|336.75|336.15|336.75|336.15|336.75|336.15|336.75|336.15|0
1643707340000|2022-02-01 09:22:20|336.85|336.25|336.75|336.15|336.85|336.25|336.75|336.15|0
1643707350000|2022-02-01 09:22:30|336.85|336.25|336.75|336.15|336.85|336.25|336.75|336.15|0
1643707400000|2022-02-01 09:23:20|336.65|336.05|336.65|336.05|336.75|336.15|336.65|336.05|0
1643707410000|2022-02-01 09:23:30|336.75|336.15|336.65|336.05|336.75|336.15|336.65|336.05|0
1643707420000|2022-02-01 09:23:40|336.75|336.15|336.75|336.15|336.75|336.15|336.75|336.15|0
1643707440000|2022-02-01 09:24:00|336.65|336.05|336.65|336.05|336.65|336.05|336.65|336.05|0
1643707470000|2022-02-01 09:24:30|336.75|336.15|336.65|336.05|336.75|336.15|336.65|336.05|0
1643707480000|2022-02-01 09:24:40|336.75|336.15|336.75|336.15|336.75|336.15|336.65|336.05|0
1643707490000|2022-02-01 09:24:50|336.65|336.05|336.65|336.05|336.75|336.15|336.65|336.05|0
1643707500000|2022-02-01 09:25:00|||||||||1
1643707520000|2022-02-01 09:25:20|336.75|336.15|336.75|336.15|336.75|336.15|336.75|336.15|0
1643707630000|2022-02-01 09:27:10|336.85|336.25|336.85|336.25|336.85|336.25|336.85|336.25|0
1643707640000|2022-02-01 09:27:20|336.75|336.15|336.75|336.15|336.75|336.15|336.75|336.15|0
1643707650000|2022-02-01 09:27:30|336.85|336.25|336.85|336.25|336.85|336.25|336.85|336.25|0
1643707660000|2022-02-01 09:27:40|336.75|336.15|336.75|336.15|336.75|336.15|336.75|336.15|0
1643707680000|2022-02-01 09:28:00|336.65|336.05|336.65|336.05|336.65|336.05|336.65|336.05|0
1643707700000|2022-02-01 09:28:20|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643707710000|2022-02-01 09:28:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643707750000|2022-02-01 09:29:10|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643707770000|2022-02-01 09:29:30|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643707780000|2022-02-01 09:29:40|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1643707810000|2022-02-01 09:30:10|336.15|335.55|336.15|335.55|336.15|335.55|336.15|335.55|0
1643707820000|2022-02-01 09:30:20|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643707830000|2022-02-01 09:30:30|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1643707840000|2022-02-01 09:30:40|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643707860000|2022-02-01 09:31:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643707940000|2022-02-01 09:32:20|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643707950000|2022-02-01 09:32:30|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643707980000|2022-02-01 09:33:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643707990000|2022-02-01 09:33:10|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1643708010000|2022-02-01 09:33:30|336.15|335.55|336.15|335.55|336.15|335.55|336.15|335.55|0
1643708020000|2022-02-01 09:33:40|336.25|335.65|336.25|335.65|336.25|335.65|336.15|335.55|0
1643708040000|2022-02-01 09:34:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643708050000|2022-02-01 09:34:10|336.25|335.65|336.25|335.65|336.35|335.75|336.25|335.65|0
1643708070000|2022-02-01 09:34:30|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1643708110000|2022-02-01 09:35:10|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1643708120000|2022-02-01 09:35:20|336.35|335.75|336.35|335.75|336.35|335.75|336.25|335.65|0
1643708150000|2022-02-01 09:35:50|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643708180000|2022-02-01 09:36:20|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643708190000|2022-02-01 09:36:30|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643708270000|2022-02-01 09:37:50|336.55|335.95|336.55|335.95|336.55|335.95|336.55|335.95|0
1643708290000|2022-02-01 09:38:10|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643708390000|2022-02-01 09:39:50|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643708400000|2022-02-01 09:40:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643708410000|2022-02-01 09:40:10|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643708450000|2022-02-01 09:40:50|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643708470000|2022-02-01 09:41:10|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643708480000|2022-02-01 09:41:20|336.25|335.65|336.25|335.65|336.35|335.75|336.25|335.65|0
1643708520000|2022-02-01 09:42:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643708560000|2022-02-01 09:42:40|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643708570000|2022-02-01 09:42:50|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643708590000|2022-02-01 09:43:10|336.45|335.85|336.45|335.85|336.45|335.85|336.45|335.85|0
1643708620000|2022-02-01 09:43:40|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1643708630000|2022-02-01 09:43:50|336.15|335.55|336.15|335.55|336.15|335.55|336.15|335.55|0
1643708640000|2022-02-01 09:44:00|336.05|335.45|336.15|335.55|336.15|335.55|336.05|335.45|0
1643708670000|2022-02-01 09:44:30|336.25|335.65|336.25|335.65|336.25|335.65|336.15|335.55|0
1643708680000|2022-02-01 09:44:40|336.15|335.55|336.25|335.65|336.25|335.65|336.15|335.55|0
1643708690000|2022-02-01 09:44:50|336.15|335.55|336.25|335.65|336.25|335.65|336.15|335.55|0
1643708740000|2022-02-01 09:45:40|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1643708750000|2022-02-01 09:45:50|336.35|335.75|336.35|335.75|336.35|335.75|336.25|335.65|0
1643708760000|2022-02-01 09:46:00|336.25|335.65|336.25|335.65|336.35|335.75|336.25|335.65|0
1643708800000|2022-02-01 09:46:40|336.15|335.55|336.15|335.55|336.15|335.55|336.15|335.55|0
1643708830000|2022-02-01 09:47:10|336.25|335.65|336.15|335.55|336.25|335.65|336.15|335.55|0
1643708850000|2022-02-01 09:47:30|336.05|335.45|336.05|335.45|336.05|335.45|336.05|335.45|0
1643708860000|2022-02-01 09:47:40|336.15|335.55|336.05|335.45|336.15|335.55|336.05|335.45|0
1643708940000|2022-02-01 09:49:00|335.95|335.35|335.95|335.35|336.05|335.45|335.95|335.35|0
1643708960000|2022-02-01 09:49:20|336.05|335.45|335.95|335.35|336.05|335.45|335.95|335.35|0
1643708970000|2022-02-01 09:49:30|336.05|335.45|336.05|335.45|336.05|335.45|336.05|335.45|0
1643709000000|2022-02-01 09:50:00|336.25|336.05|336.15|335.9|336.25|336.05|336.1|335.9|3
1643709010000|2022-02-01 09:50:10|336.2|335.85|336.1|335.9|336.2|335.9|336.05|335.8|1
1643709020000|2022-02-01 09:50:20|336.05||336.15||336.15||336.05||5
1643709060000|2022-02-01 09:51:00||335.85||335.85||335.85||335.85|1
1643709070000|2022-02-01 09:51:10|336.1||336.1||336.1||336.1||0
1643709080000|2022-02-01 09:51:20||335.9||335.85||335.9||335.85|2
1643709090000|2022-02-01 09:51:30|336.15|335.9|336.15|335.95|336.15|335.95|336.15|335.9|0
1643709110000|2022-02-01 09:51:50|336.2|336|336.25|336.05|336.25|336.05|336.2|336|0
1643709120000|2022-02-01 09:52:00|336.2||336.25||336.25||336.2||0
1643709130000|2022-02-01 09:52:10|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|0
1643709140000|2022-02-01 09:52:20|336.25|336.05|336.25|336.05|336.3|336.1|336.25|336|0
1643709150000|2022-02-01 09:52:30|336.3|336.1|336.3|336.15|336.35|336.15|336.3|336.1|0
1643709160000|2022-02-01 09:52:40||336.1||336.1||336.1||336.1|0
1643709180000|2022-02-01 09:53:00|336.25|336.05|336.25|335.95|336.25|336.05|336.25|335.95|5
1643709190000|2022-02-01 09:53:10|336.2|335.9|336.15|335.9|336.2|335.9|336.15|335.9|0
1643709220000|2022-02-01 09:53:40||335.95||336||336||335.95|0
1643709230000|2022-02-01 09:53:50|336.2||336.2||336.2||336.2||1
1643709240000|2022-02-01 09:54:00|336.15|336.05|336.2|336|336.2|336.05|336.15|336|3
1643709250000|2022-02-01 09:54:10||336.05||336.05||336.05||336.05|0
1643709260000|2022-02-01 09:54:20|336.3|336.1|336.3|336.1|336.3|336.15|336.25|336.1|5
1643709270000|2022-02-01 09:54:30|336.25||336.25||336.3||336.25||0
1643709280000|2022-02-01 09:54:40|336.3|336.15|336.3|336.1|336.3|336.15|336.3|336.1|2
1643709300000|2022-02-01 09:55:00||336.15||336.15||336.15||336.1|0
1643709310000|2022-02-01 09:55:10|336.35||336.35||336.35||336.35||3
1643709330000|2022-02-01 09:55:30||336.1||336.1||336.1||336.1|0
1643709340000|2022-02-01 09:55:40|336.3|336.15|336.35|336.1|336.35|336.15|336.3|336.1|0
1643709350000|2022-02-01 09:55:50|336.3|336.15|336.35|336.1|336.35|336.15|336.3|336.1|0
1643709360000|2022-02-01 09:56:00|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|0
1643709370000|2022-02-01 09:56:10||336.1||336.15||336.15||336.1|1
1643709380000|2022-02-01 09:56:20|336.35||336.35||336.35||336.35||2
1643709390000|2022-02-01 09:56:30||336.2||336.2||336.2||336.15|0
1643709400000|2022-02-01 09:56:40|336.4|336.25|336.45|336.25|336.45|336.25|336.4|336.25|0
1643709410000|2022-02-01 09:56:50|336.4|336.2|336.4|336.2|336.45|336.2|336.4|336.2|0
1643709420000|2022-02-01 09:57:00|336.45||336.4||336.45||336.4||0
1643709430000|2022-02-01 09:57:10|336.45||336.45||336.45||336.4||0
1643709440000|2022-02-01 09:57:20|336.4|336.25|336.35|336.15|336.45|336.25|336.35|336.15|1
1643709450000|2022-02-01 09:57:30|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.15|0
1643709470000|2022-02-01 09:57:50|336.3|336.15|336.4|336.2|336.4|336.2|336.3|336.15|5
1643709480000|2022-02-01 09:58:00|336.45|336.15|336.45|336.2|336.45|336.2|336.45|336.15|0
1643709500000|2022-02-01 09:58:20|336.5|336.25|336.45|336.25|336.5|336.25|336.45|336.25|0
1643709520000|2022-02-01 09:58:40||336.2||336.2||336.2||336.2|0
1643709530000|2022-02-01 09:58:50||336.25||336.2||336.25||336.2|0
1643709540000|2022-02-01 09:59:00||336.25||336.25||336.3||336.25|0
1643709550000|2022-02-01 09:59:10|336.5||336.45||336.5||336.45||0
1643709570000|2022-02-01 09:59:30|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|1
1643709580000|2022-02-01 09:59:40|336.45|336.25|336.45|336.25|336.45|336.25|336.45|336.25|0
1643709590000|2022-02-01 09:59:50|336.4|336.2|336.4|336.2|336.45|336.2|336.4|336.2|0
1643709600000|2022-02-01 10:00:00|336.45|336.15|336.45|336.2|336.45|336.2|336.4|336.15|1
1643709610000|2022-02-01 10:00:10||336.25||336.25||336.25||336.25|0
1643709630000|2022-02-01 10:00:30||336.2||336.2||336.2||336.2|0
1643709640000|2022-02-01 10:00:40|336.4||336.4||336.45||336.4||0
1643709650000|2022-02-01 10:00:50|336.45|336.25|336.45|336.25|336.45|336.25|336.4|336.25|0
1643709660000|2022-02-01 10:01:00|336.4|336.2|336.4|336.2|336.45|336.2|336.4|336.2|0
1643709670000|2022-02-01 10:01:10|336.45||336.45||336.45||336.4||0
1643709680000|2022-02-01 10:01:20|336.4||336.45||336.45||336.4||0
1643709690000|2022-02-01 10:01:30|336.4|336.25|336.5|336.3|336.5|336.3|336.4|336.25|0
1643709710000|2022-02-01 10:01:50|336.45|336.25|336.45|336.25|336.45|336.25|336.45|336.25|0
1643709720000|2022-02-01 10:02:00|336.5||336.5||336.5||336.45||0
1643709730000|2022-02-01 10:02:10|336.45|336.2|336.4|336.2|336.45|336.2|336.4|336.2|1
1643709740000|2022-02-01 10:02:20|336.35|336.15|336.45|336.25|336.45|336.25|336.35|336.15|0
1643709750000|2022-02-01 10:02:30|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|0
1643709760000|2022-02-01 10:02:40|336.45|336.25|336.5|336.25|336.5|336.25|336.45|336.25|0
1643709780000|2022-02-01 10:03:00|336.55|336.3|336.55|336.35|336.6|336.35|336.5|336.3|0
1643709790000|2022-02-01 10:03:10|336.5||336.55||336.55||336.5||0
1643709800000|2022-02-01 10:03:20|336.5||336.55||336.55||336.5||0
1643709810000|2022-02-01 10:03:30|336.5|336.3|336.5|336.3|336.55|336.3|336.5|336.3|0
1643709830000|2022-02-01 10:03:50|336.55||336.5||336.55||336.5||0
1643709840000|2022-02-01 10:04:00|336.55||336.5||336.55||336.5||0
1643709850000|2022-02-01 10:04:10|336.55|336.35|336.55|336.3|336.55|336.35|336.55|336.3|0
1643709860000|2022-02-01 10:04:20||336.35||336.35||336.4||336.35|0
1643709870000|2022-02-01 10:04:30|336.6|336.4|336.6|336.35|336.6|336.4|336.55|336.35|0
1643709880000|2022-02-01 10:04:40|336.55||336.55||336.55||336.55||0
1643709900000|2022-02-01 10:05:00|336.6|336.4|336.6|336.4|336.6|336.4|336.55|336.4|1
1643709910000|2022-02-01 10:05:10|336.55||336.55||336.6||336.55||0
1643709920000|2022-02-01 10:05:20|336.6||336.55||336.6||336.55||0
1643709930000|2022-02-01 10:05:30|336.6|336.45|336.65|336.45|336.65|336.45|336.6|336.45|0
1643709960000|2022-02-01 10:06:00||336.4||336.4||336.4||336.4|0
1643710030000|2022-02-01 10:07:10|336.7|336.45|336.7|336.45|336.7|336.45|336.7|336.45|0
1643710040000|2022-02-01 10:07:20|336.65||336.7||336.7||336.65||0
1643710050000|2022-02-01 10:07:30|336.65||336.7||336.7||336.65||0
1643710060000|2022-02-01 10:07:40|336.65|336.5|336.65|336.5|336.7|336.5|336.65|336.5|0
1643710070000|2022-02-01 10:07:50|336.7||336.65||336.7||336.65||0
1643710080000|2022-02-01 10:08:00|336.7||336.7||336.7||336.65||0
1643710090000|2022-02-01 10:08:10|336.65||336.65||336.7||336.65||0
1643710100000|2022-02-01 10:08:20|336.7||336.65||336.7||336.65||0
1643710110000|2022-02-01 10:08:30|336.7||336.65||336.7||336.65||0
1643710120000|2022-02-01 10:08:40|336.7||336.7||336.7||336.65||0
1643710130000|2022-02-01 10:08:50||336.55||336.5||336.55||336.5|0
1643710140000|2022-02-01 10:09:00||336.55||336.55||336.55||336.55|7
1643710150000|2022-02-01 10:09:10||336.5||336.5||336.55||336.5|2
1643710160000|2022-02-01 10:09:20||336.55||336.5||336.55||336.5|0
1643710190000|2022-02-01 10:09:50|336.75|336.55|336.75|336.55|336.75|336.6|336.7|336.5|1
1643710200000|2022-02-01 10:10:00|336.7||336.75||336.75||336.7||0
1643710210000|2022-02-01 10:10:10|336.7||336.75||336.75||336.7||0
1643710220000|2022-02-01 10:10:20||336.6||336.6||336.6||336.55|0
1643710230000|2022-02-01 10:10:30|336.7|336.55|336.75|336.55|336.75|336.55|336.7|336.55|0
1643710240000|2022-02-01 10:10:40|336.7||336.75||336.75||336.7||0
1643710250000|2022-02-01 10:10:50|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|0
1643710260000|2022-02-01 10:11:00||336.6||336.6||336.6||336.55|0
1643710270000|2022-02-01 10:11:10|336.85|336.65|336.75|336.6|336.85|336.65|336.75|336.6|9
1643710280000|2022-02-01 10:11:20|||||||||2
1643710300000|2022-02-01 10:11:40|336.7|336.55|336.65|336.5|336.7|336.55|336.65|336.5|4
1643710320000|2022-02-01 10:12:00|||||||||1
1643710330000|2022-02-01 10:12:10|336.7||336.7||336.7||336.7||0
1643710340000|2022-02-01 10:12:20|336.65||336.7||336.7||336.65||0
1643710350000|2022-02-01 10:12:30|336.65||336.7||336.7||336.65||0
1643710360000|2022-02-01 10:12:40|336.65||336.65||336.7||336.65||0
1643710370000|2022-02-01 10:12:50|336.7||336.65||336.7||336.65||0
1643710380000|2022-02-01 10:13:00|336.7||336.7||336.7||336.65||0
1643710390000|2022-02-01 10:13:10|336.65|336.55|336.7|336.5|336.7|336.55|336.65|336.5|0
1643710400000|2022-02-01 10:13:20|336.65||336.7||336.7||336.65||0
1643710410000|2022-02-01 10:13:30|336.65||336.65||336.7||336.65||0
1643710440000|2022-02-01 10:14:00|336.7||336.65||336.7||336.65||11
1643710450000|2022-02-01 10:14:10|336.7||336.7||336.7||336.65||1
1643710460000|2022-02-01 10:14:20|336.65||336.65||336.7||336.65||0
1643710470000|2022-02-01 10:14:30|336.7||336.7||336.7||336.65||0
1643710480000|2022-02-01 10:14:40||336.55||336.55||336.55||336.55|0
1643710490000|2022-02-01 10:14:50|336.75||336.75||336.75||336.7||6
1643710500000|2022-02-01 10:15:00|336.7|336.6|336.7|336.55|336.75|336.6|336.7|336.55|1
1643710510000|2022-02-01 10:15:10|336.75||336.75||336.75||336.7||0
1643710520000|2022-02-01 10:15:20||336.6||336.6||336.6||336.6|0
1643710540000|2022-02-01 10:15:40|336.85|336.65|336.85|336.65|336.85|336.7|336.85|336.65|3
1643710560000|2022-02-01 10:16:00||336.6||336.6||336.6||336.6|0
1643710570000|2022-02-01 10:16:10||336.65||336.65||336.65||336.6|0
1643710580000|2022-02-01 10:16:20||336.6||336.6||336.65||336.6|0
1643710610000|2022-02-01 10:16:50|336.8|336.55|336.7|336.55|336.8|336.55|336.7|336.55|0
1643710620000|2022-02-01 10:17:00||336.5||336.5||336.5||336.5|1
1643710650000|2022-02-01 10:17:30|336.65||336.65||336.65||336.65||0
1643710660000|2022-02-01 10:17:40||336.45||336.5||336.5||336.45|9
1643710680000|2022-02-01 10:18:00|||||||||2
1643710690000|2022-02-01 10:18:10||336.45||336.5||336.5||336.45|5
1643710700000|2022-02-01 10:18:20|336.7|336.55|336.7|336.55|336.75|336.55|336.7|336.55|6
1643710710000|2022-02-01 10:18:30|336.75|336.5|336.7|336.5|336.75|336.5|336.7|336.5|0
1643710720000|2022-02-01 10:18:40||336.55||336.5||336.55||336.5|0
1643710740000|2022-02-01 10:19:00|336.75|336.55|336.7|336.55|336.75|336.55|336.7|336.55|0
1643710750000|2022-02-01 10:19:10|336.75||336.75||336.75||336.7||0
1643710760000|2022-02-01 10:19:20|336.7||336.75||336.75||336.7||0
1643710770000|2022-02-01 10:19:30|336.7|336.5|336.7|336.5|336.75|336.5|336.7|336.5|0
1643710780000|2022-02-01 10:19:40|336.75||336.7||336.75||336.7||0
1643710790000|2022-02-01 10:19:50|336.75|336.55|336.75|336.55|336.75|336.55|336.75|336.55|0
1643710800000|2022-02-01 10:20:00||336.5||336.55||336.55||336.5|0
1643710810000|2022-02-01 10:20:10|336.8||336.75||336.8||336.75||0
1643710820000|2022-02-01 10:20:20|336.8||336.8||336.8||336.8||0
1643710830000|2022-02-01 10:20:30|336.75|336.5|336.75|336.5|336.75|336.5|336.75|336.5|0
1643710860000|2022-02-01 10:21:00|336.8||336.75||336.8||336.75||0
1643710870000|2022-02-01 10:21:10|336.7||336.7||336.75||336.7||0
1643710890000|2022-02-01 10:21:30|336.65||336.7||336.7||336.65||0
1643710910000|2022-02-01 10:21:50|336.65||336.7||336.7||336.65||0
1643710930000|2022-02-01 10:22:10|336.65|336.45|336.65|336.45|336.65|336.5|336.65|336.45|96
1643710940000|2022-02-01 10:22:20|||||||||1
1643710950000|2022-02-01 10:22:30|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|0
1643710960000|2022-02-01 10:22:40|336.55||336.55||336.6||336.55||0
1643710970000|2022-02-01 10:22:50|336.6||336.6||336.6||336.6||0
1643710990000|2022-02-01 10:23:10||336.45||336.45||336.45||336.45|0
1643711000000|2022-02-01 10:23:20||336.4||336.4||336.4||336.4|0
1643711010000|2022-02-01 10:23:30|336.55|336.35|336.5|336.35|336.6|336.35|336.5|336.3|4
1643711020000|2022-02-01 10:23:40|336.45|336.3|336.5|336.3|336.55|336.35|336.45|336.3|0
1643711040000|2022-02-01 10:24:00|336.55|336.35|336.55|336.35|336.55|336.35|336.5|336.35|0
1643711050000|2022-02-01 10:24:10|336.5|336.3|336.55|336.35|336.55|336.4|336.5|336.3|0
1643711060000|2022-02-01 10:24:20|336.5||336.55||336.55||336.5||0
1643711070000|2022-02-01 10:24:30|336.5|336.4|336.55|336.35|336.55|336.4|336.5|336.35|0
1643711080000|2022-02-01 10:24:40||336.4||336.35||336.4||336.35|0
1643711090000|2022-02-01 10:24:50||336.4||336.4||336.4||336.4|0
1643711100000|2022-02-01 10:25:00|336.6||336.6||336.6||336.55||0
1643711110000|2022-02-01 10:25:10|336.55||336.6||336.6||336.55||0
1643711120000|2022-02-01 10:25:20||336.45||336.4||336.45||336.4|0
1643711130000|2022-02-01 10:25:30|336.55|336.45|336.6|336.45|336.6|336.45|336.55|336.4|0
1643711220000|2022-02-01 10:27:00|336.7|336.5|336.65|336.45|336.7|336.55|336.65|336.45|6
1643711240000|2022-02-01 10:27:20|336.6||336.65||336.65||336.6||0
1643711250000|2022-02-01 10:27:30|336.6||336.65||336.65||336.6||0
1643711270000|2022-02-01 10:27:50|336.7|336.5|336.7|336.5|336.7|336.5|336.65|336.5|0
1643711280000|2022-02-01 10:28:00|336.65|336.45|336.65|336.45|336.7|336.45|336.65|336.45|0
1643711310000|2022-02-01 10:28:30|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|0
1643711320000|2022-02-01 10:28:40|336.65||336.65||336.7||336.65||0
1643711330000|2022-02-01 10:28:50|336.7|336.45|336.65|336.45|336.7|336.45|336.65|336.45|0
1643711350000|2022-02-01 10:29:10|336.7||336.65||336.7||336.65||0
1643711380000|2022-02-01 10:29:40|336.7||336.7||336.7||336.7||0
1643711390000|2022-02-01 10:29:50|336.65|336.5|336.65|336.45|336.7|336.5|336.65|336.45|0
1643711400000|2022-02-01 10:30:00||336.4||336.4||336.4||336.4|0
1643711410000|2022-02-01 10:30:10||336.35||336.35||336.35||336.35|0
1643711420000|2022-02-01 10:30:20||336.4||336.4||336.4||336.35|0
1643711430000|2022-02-01 10:30:30||336.35||336.4||336.4||336.35|0
1643711440000|2022-02-01 10:30:40||336.35||336.4||336.4||336.35|0
1643711450000|2022-02-01 10:30:50||336.35||336.4||336.4||336.35|0
1643711460000|2022-02-01 10:31:00||336.35||336.35||336.35||336.35|0
1643711470000|2022-02-01 10:31:10||336.4||336.4||336.4||336.35|0
1643711480000|2022-02-01 10:31:20||336.35||336.4||336.4||336.35|0
1643711520000|2022-02-01 10:32:00||336.35||336.4||336.4||336.35|0
1643711610000|2022-02-01 10:33:30|336.7|336.45|336.7|336.5|336.7|336.5|336.7|336.45|0
1643711650000|2022-02-01 10:34:10||336.55||336.55||336.55||336.55|0
1643711660000|2022-02-01 10:34:20|336.75||336.75||336.75||336.75||0
1643711670000|2022-02-01 10:34:30|336.7|336.5|336.7|336.55|336.7|336.55|336.7|336.5|0
1643711710000|2022-02-01 10:35:10|336.65|336.5|336.7|336.5|336.7|336.5|336.65|336.5|0
1643711720000|2022-02-01 10:35:20|336.65||336.7||336.7||336.65||0
1643711730000|2022-02-01 10:35:30|336.65||336.7||336.7||336.65||0
1643711740000|2022-02-01 10:35:40|336.65|336.55|336.7|336.55|336.7|336.55|336.65|336.55|0
1643711750000|2022-02-01 10:35:50||336.5||336.5||336.55||336.5|0
1643711760000|2022-02-01 10:36:00||336.55||336.5||336.55||336.5|0
1643711780000|2022-02-01 10:36:20|336.75|336.55|336.75|336.55|336.75|336.55|336.75|336.55|0
1643711790000|2022-02-01 10:36:30|336.7||336.75||336.75||336.7||1
1643711810000|2022-02-01 10:36:50|336.8|336.6|336.8|336.6|336.8|336.65|336.8|336.6|0
1643711820000|2022-02-01 10:37:00||336.65||336.65||336.65||336.6|0
1643711830000|2022-02-01 10:37:10||336.6||336.6||336.65||336.6|0
1643711840000|2022-02-01 10:37:20|336.85|336.65|336.85|336.6|336.85|336.65|336.85|336.6|0
1643711850000|2022-02-01 10:37:30||336.65||336.65||336.65||336.65|0
1643711860000|2022-02-01 10:37:40||336.6||336.6||336.65||336.6|0
1643711880000|2022-02-01 10:38:00||336.65||336.6||336.65||336.6|0
1643711890000|2022-02-01 10:38:10||336.65||336.65||336.65||336.65|0
1643711900000|2022-02-01 10:38:20||336.6||336.6||336.65||336.6|0
1643711910000|2022-02-01 10:38:30||336.65||336.6||336.65||336.6|0
1643711940000|2022-02-01 10:39:00||336.65||336.6||336.65||336.6|0
1643711950000|2022-02-01 10:39:10||336.65||336.65||336.65||336.6|0
1643711960000|2022-02-01 10:39:20|336.9|336.6|336.9|336.65|336.9|336.65|336.85|336.6|0
1643711970000|2022-02-01 10:39:30|336.85||336.9||336.9||336.85||0
1643711980000|2022-02-01 10:39:40|336.85||336.9||336.9||336.85||0
1643711990000|2022-02-01 10:39:50|336.85|336.6|336.8|336.6|336.9|336.6|336.8|336.6|3
1643712000000|2022-02-01 10:40:00|336.75|336.65|336.75|336.6|336.75|336.65|336.75|336.6|1
1643712010000|2022-02-01 10:40:10|336.8||336.8||336.8||336.8||1
1643712020000|2022-02-01 10:40:20|336.75||336.8||336.8||336.75||0
1643712040000|2022-02-01 10:40:40|336.75|336.55|336.75|336.55|336.75|336.55|336.7|336.55|2
1643712060000|2022-02-01 10:41:00|336.7||336.75||336.75||336.7||0
1643712070000|2022-02-01 10:41:10|336.8||336.75||336.8||336.75||0
1643712100000|2022-02-01 10:41:40|336.7||336.75||336.75||336.7||0
1643712110000|2022-02-01 10:41:50|336.7||336.75||336.75||336.7||0
1643712120000|2022-02-01 10:42:00|336.7||336.75||336.75||336.7||0
1643712130000|2022-02-01 10:42:10|336.8|336.6|336.75|336.55|336.8|336.6|336.75|336.55|0
1643712140000|2022-02-01 10:42:20|336.7||336.7||336.7||336.7||0
1643712150000|2022-02-01 10:42:30|336.75||336.75||336.75||336.7||0
1643712160000|2022-02-01 10:42:40|336.7||336.75||336.75||336.7||0
1643712170000|2022-02-01 10:42:50|336.8|336.6|336.8|336.6|336.8|336.6|336.75|336.6|0
1643712180000|2022-02-01 10:43:00|336.75|336.55|336.8|336.6|336.8|336.6|336.75|336.55|0
1643712190000|2022-02-01 10:43:10|336.75|336.55|336.75|336.55|336.8|336.6|336.75|336.55|0
1643712200000|2022-02-01 10:43:20|336.8||336.75||336.8||336.75||0
1643712210000|2022-02-01 10:43:30|336.7||336.75||336.75||336.7||0
1643712240000|2022-02-01 10:44:00|336.7||336.75||336.75||336.7||0
1643712260000|2022-02-01 10:44:20|||||||||1
1643712270000|2022-02-01 10:44:30|336.7||336.7||336.7||336.7||0
1643712280000|2022-02-01 10:44:40||336.5||336.5||336.5||336.5|0
1643712300000|2022-02-01 10:45:00|336.75|336.55|336.7|336.5|336.75|336.55|336.7|336.5|0
1643712310000|2022-02-01 10:45:10|336.75||336.75||336.75||336.7||0
1643712320000|2022-02-01 10:45:20|336.7|336.55|336.75|336.5|336.75|336.55|336.7|336.5|0
1643712330000|2022-02-01 10:45:30|336.7||336.7||336.75||336.7||0
1643712340000|2022-02-01 10:45:40|336.75||336.75||336.75||336.7||0
1643712350000|2022-02-01 10:45:50|336.7||336.7||336.75||336.7||0
1643712360000|2022-02-01 10:46:00|336.75||336.7||336.75||336.7||0
1643712370000|2022-02-01 10:46:10|336.75||336.75||336.75||336.7||0
1643712380000|2022-02-01 10:46:20||336.55||336.55||336.55||336.55|0
1643712390000|2022-02-01 10:46:30|336.7||336.7||336.7||336.7||0
1643712400000|2022-02-01 10:46:40|336.75||336.75||336.75||336.7||0
1643712410000|2022-02-01 10:46:50|336.7||336.7||336.7||336.7||0
1643712420000|2022-02-01 10:47:00||336.5||336.5||336.5||336.5|1
1643712430000|2022-02-01 10:47:10|336.75||336.75||336.75||336.7||0
1643712440000|2022-02-01 10:47:20|336.7|336.55|336.75|336.55|336.75|336.55|336.7|336.55|0
1643712450000|2022-02-01 10:47:30|336.7|336.5|336.75|336.5|336.75|336.5|336.7|336.5|0
1643712470000|2022-02-01 10:47:50||336.55||336.55||336.55||336.5|0
1643712500000|2022-02-01 10:48:20||336.5||336.55||336.55||336.5|0
1643712510000|2022-02-01 10:48:30||336.5||336.55||336.55||336.5|0
1643712520000|2022-02-01 10:48:40||336.5||336.55||336.55||336.5|0
1643712530000|2022-02-01 10:48:50||336.5||336.55||336.55||336.5|0
1643712540000|2022-02-01 10:49:00||336.5||336.5||336.5||336.5|0
1643712550000|2022-02-01 10:49:10|336.7||336.75||336.75||336.7||0
1643712560000|2022-02-01 10:49:20|336.7|336.55|336.75|336.55|336.75|336.55|336.7|336.5|0
1643712570000|2022-02-01 10:49:30||336.5||336.55||336.55||336.5|0
1643712580000|2022-02-01 10:49:40||336.5||336.55||336.55||336.5|0
1643712590000|2022-02-01 10:49:50||336.5||336.5||336.5||336.5|0
1643712600000|2022-02-01 10:50:00||336.55||336.55||336.55||336.5|0
1643712610000|2022-02-01 10:50:10|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|0
1643712620000|2022-02-01 10:50:20|336.75|336.55|336.7|336.55|336.75|336.55|336.7|336.55|3
1643712630000|2022-02-01 10:50:30|336.75||336.75||336.75||336.75||3
1643712640000|2022-02-01 10:50:40|336.7|336.5|336.7|336.5|336.75|336.55|336.7|336.5|0
1643712670000|2022-02-01 10:51:10|336.65||336.65||336.7||336.65||1
1643712680000|2022-02-01 10:51:20|336.7||336.7||336.7||336.7||2
1643712690000|2022-02-01 10:51:30|336.65||336.65||336.7||336.65||0
1643712710000|2022-02-01 10:51:50||336.45||336.45||336.45||336.45|2
1643712760000|2022-02-01 10:52:40|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|1
1643712770000|2022-02-01 10:52:50|336.55|336.45|336.55|336.4|336.65|336.45|336.55|336.4|3
1643712780000|2022-02-01 10:53:00|336.6||336.6||336.6||336.6||0
1643712790000|2022-02-01 10:53:10|336.65|336.45|336.65|336.45|336.65|336.45|336.65|336.4|0
1643712800000|2022-02-01 10:53:20||336.4||336.45||336.45||336.4|0
1643712810000|2022-02-01 10:53:30||336.4||336.4||336.45||336.4|0
1643712860000|2022-02-01 10:54:20|||||||||1
1643712900000|2022-02-01 10:55:00||336.45||336.4||336.45||336.4|0
1643712960000|2022-02-01 10:56:00||336.45||336.4||336.45||336.4|0
1643712980000|2022-02-01 10:56:20||336.45||336.45||336.45||336.45|0
1643712990000|2022-02-01 10:56:30||336.4||336.4||336.45||336.4|0
1643713000000|2022-02-01 10:56:40||336.45||336.45||336.45||336.4|0
1643713010000|2022-02-01 10:56:50||336.4||336.4||336.45||336.4|0
1643713020000|2022-02-01 10:57:00||336.45||336.4||336.45||336.4|0
1643713030000|2022-02-01 10:57:10||336.45||336.4||336.45||336.4|0
1643713050000|2022-02-01 10:57:30||336.45||336.4||336.45||336.4|0
1643713060000|2022-02-01 10:57:40||336.45||336.45||336.45||336.45|0
1643713070000|2022-02-01 10:57:50||336.4||336.4||336.4||336.4|0
1643713080000|2022-02-01 10:58:00||336.45||336.4||336.45||336.4|0
1643713090000|2022-02-01 10:58:10||336.45||336.45||336.45||336.45|0
1643713110000|2022-02-01 10:58:30||336.4||336.4||336.45||336.4|0
1643713120000|2022-02-01 10:58:40||336.45||336.4||336.45||336.4|0
1643713180000|2022-02-01 10:59:40||336.45||336.4||336.45||336.4|0
1643713190000|2022-02-01 10:59:50||336.45||336.45||336.45||336.4|0
1643713200000|2022-02-01 11:00:00||336.4||336.45||336.45||336.4|0
1643713210000|2022-02-01 11:00:10|336.7||336.7||336.7||336.7||0
1643713220000|2022-02-01 11:00:20|336.65||336.65||336.65||336.65||0
1643713260000|2022-02-01 11:01:00|336.7||336.7||336.7||336.7||0
1643713270000|2022-02-01 11:01:10|336.65||336.65||336.65||336.65||0
1643713310000|2022-02-01 11:01:50||336.4||336.45||336.45||336.4|0
1643713320000|2022-02-01 11:02:00|336.7||336.7||336.7||336.7||0
1643713360000|2022-02-01 11:02:40|336.75||336.75||336.75||336.7||0
1643713370000|2022-02-01 11:02:50|336.8||336.8||336.8||336.75||0
1643713380000|2022-02-01 11:03:00|336.75||336.75||336.8||336.75||0
1643713390000|2022-02-01 11:03:10|336.7||336.75||336.75||336.7||0
1643713480000|2022-02-01 11:04:40|336.7||336.7||336.7||336.7||0
1643713520000|2022-02-01 11:05:20|336.75||336.75||336.75||336.75||0
1643713540000|2022-02-01 11:05:40|336.7||336.75||336.75||336.7||0
1643713550000|2022-02-01 11:05:50|336.7||336.75||336.75||336.7||0
1643713590000|2022-02-01 11:06:30|336.7||336.7||336.75||336.7||0
1643713600000|2022-02-01 11:06:40|336.75||336.7||336.75||336.7||0
1643713610000|2022-02-01 11:06:50|336.75||336.75||336.75||336.7||0
1643713620000|2022-02-01 11:07:00|336.7|336.4|336.5|336.3|336.75|336.45|336.5|336.25|65
1643713630000|2022-02-01 11:07:10|336.4|336.25|336.4|336.25|336.4|336.3|336.4|336.25|35
1643713640000|2022-02-01 11:07:20|336.5|336.2|336.4|336.2|336.5|336.2|336.4|336.2|20
1643713660000|2022-02-01 11:07:40||336.25||336.25||336.25||336.25|0
1643713670000|2022-02-01 11:07:50|336.45|336.2|336.4|336.2|336.45|336.2|336.4|336.2|6
1643713680000|2022-02-01 11:08:00|336.5|336.25|336.4|336.25|336.5|336.25|336.4|336.25|15
1643713690000|2022-02-01 11:08:10|336.5|336.2|336.4|336.2|336.5|336.25|336.4|336.2|20
1643713700000|2022-02-01 11:08:20||336.25||336.2||336.25||336.2|4
1643713710000|2022-02-01 11:08:30||336.25||336.2||336.25||336.2|0
1643713720000|2022-02-01 11:08:40||336.25||336.2||336.25||336.2|2
1643713730000|2022-02-01 11:08:50||336.25||336.2||336.25||336.2|0
1643713740000|2022-02-01 11:09:00||336.25||336.2||336.25||336.2|0
1643713750000|2022-02-01 11:09:10||336.25||336.25||336.25||336.2|0
1643713760000|2022-02-01 11:09:20|336.45||336.45||336.5||336.45||4
1643713770000|2022-02-01 11:09:30|336.5||336.5||336.5||336.45||0
1643713780000|2022-02-01 11:09:40|336.45|336.2|336.5|336.25|336.5|336.25|336.45|336.2|0
1643713790000|2022-02-01 11:09:50|336.45||336.5||336.5||336.45||0
1643713810000|2022-02-01 11:10:10|336.45|336.2|336.45|336.2|336.5|336.2|336.45|336.2|0
1643713820000|2022-02-01 11:10:20|336.5||336.5||336.5||336.45||0
1643713830000|2022-02-01 11:10:30||336.25||336.2||336.25||336.2|0
1643713840000|2022-02-01 11:10:40|336.45||336.5||336.5||336.45||0
1643713850000|2022-02-01 11:10:50|336.45||336.5||336.5||336.45||0
1643713860000|2022-02-01 11:11:00|336.45||336.5||336.5||336.45||0
1643713880000|2022-02-01 11:11:20|336.55|336.25|336.55|336.3|336.55|336.3|336.55|336.25|0
1643713890000|2022-02-01 11:11:30||336.35||336.3||336.35||336.3|0
1643713930000|2022-02-01 11:12:10||336.35||336.3||336.35||336.3|0
1643713960000|2022-02-01 11:12:40|336.5||336.55||336.55||336.5||0
1643713970000|2022-02-01 11:12:50|336.5||336.5||336.5||336.5||0
1643713980000|2022-02-01 11:13:00|336.55||336.5||336.55||336.5||0
1643713990000|2022-02-01 11:13:10|336.55||336.5||336.55||336.5||0
1643714000000|2022-02-01 11:13:20|336.55||336.5||336.55||336.5||0
1643714020000|2022-02-01 11:13:40|336.55||336.55||336.55||336.55||0
1643714030000|2022-02-01 11:13:50|336.5||336.55||336.55||336.5||0
1643714050000|2022-02-01 11:14:10|336.5||336.5||336.5||336.5||0
1643714060000|2022-02-01 11:14:20|336.45||336.45||336.5||336.45||0
1643714070000|2022-02-01 11:14:30|336.5||336.5||336.5||336.45||0
1643714090000|2022-02-01 11:14:50|336.55|336.35|336.55|336.35|336.55|336.35|336.55|336.35|0
1643714130000|2022-02-01 11:15:30|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|0
1643714150000|2022-02-01 11:15:50|336.65|336.45|336.65|336.45|336.65|336.45|336.65|336.45|0
1643714160000|2022-02-01 11:16:00||336.4||336.4||336.45||336.4|0
1643714170000|2022-02-01 11:16:10||336.45||336.45||336.45||336.45|0
1643714180000|2022-02-01 11:16:20||336.4||336.4||336.45||336.4|0
1643714190000|2022-02-01 11:16:30||336.45||336.4||336.45||336.4|0
1643714200000|2022-02-01 11:16:40||336.45||336.45||336.45||336.45|0
1643714210000|2022-02-01 11:16:50||336.4||336.4||336.4||336.4|0
1643714330000|2022-02-01 11:18:50|336.6|336.35|336.5|336.35|336.6|336.35|336.5|336.35|1
1643714340000|2022-02-01 11:19:00|336.55|336.4|336.55|336.3|336.55|336.4|336.5|336.3|1
1643714350000|2022-02-01 11:19:10|336.5||336.5||336.5||336.5||0
1643714360000|2022-02-01 11:19:20|336.55||336.5||336.55||336.5||0
1643714380000|2022-02-01 11:19:40|336.55||336.5||336.55||336.5||0
1643714390000|2022-02-01 11:19:50|336.55||336.5||336.55||336.5||0
1643714400000|2022-02-01 11:20:00|336.55||336.55||336.55||336.55||0
1643714420000|2022-02-01 11:20:20|336.6|336.35|336.6|336.35|336.6|336.35|336.55|336.35|0
1643714430000|2022-02-01 11:20:30|336.55|336.3|336.5|336.3|336.55|336.3|336.5|336.3|0
1643714440000|2022-02-01 11:20:40|336.55||336.55||336.55||336.5||0
1643714460000|2022-02-01 11:21:00|336.6|336.35|336.6|336.35|336.6|336.35|336.6|336.35|0
1643714470000|2022-02-01 11:21:10|336.55||336.55||336.6||336.55||0
1643714480000|2022-02-01 11:21:20|336.6||336.6||336.6||336.55||0
1643714490000|2022-02-01 11:21:30|336.55||336.55||336.6||336.55||0
1643714500000|2022-02-01 11:21:40|336.6||336.6||336.6||336.55||0
1643714510000|2022-02-01 11:21:50|336.55||336.6||336.6||336.55||0
1643714520000|2022-02-01 11:22:00|336.55||336.6||336.6||336.55||0
1643714550000|2022-02-01 11:22:30|336.55||336.6||336.6||336.55||0
1643714560000|2022-02-01 11:22:40|336.55||336.55||336.6||336.55||0
1643714570000|2022-02-01 11:22:50|336.6||336.6||336.6||336.55||0
1643714580000|2022-02-01 11:23:00|336.55||336.6||336.6||336.55||0
1643714600000|2022-02-01 11:23:20|336.55||336.6||336.6||336.55||0
1643714610000|2022-02-01 11:23:30|336.55||336.55||336.55||336.55||0
1643714620000|2022-02-01 11:23:40|336.6||336.6||336.6||336.55||0
1643714630000|2022-02-01 11:23:50|336.55||336.55||336.6||336.55||0
1643714640000|2022-02-01 11:24:00|336.6||336.55||336.6||336.55||0
1643714650000|2022-02-01 11:24:10|336.6||336.6||336.6||336.6||0
1643714660000|2022-02-01 11:24:20|336.55|336.4|336.55|336.35|336.6|336.4|336.55|336.35|0
1643714670000|2022-02-01 11:24:30|336.6||336.6||336.6||336.55||0
1643714680000|2022-02-01 11:24:40|336.55||336.6||336.6||336.55||0
1643714690000|2022-02-01 11:24:50|336.55||336.55||336.6||336.55||0
1643714700000|2022-02-01 11:25:00|336.6||336.6||336.6||336.55||0
1643714710000|2022-02-01 11:25:10|336.55||336.55||336.55||336.55||0
1643714720000|2022-02-01 11:25:20|336.6||336.55||336.6||336.55||0
1643714740000|2022-02-01 11:25:40|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|0
1643714750000|2022-02-01 11:25:50|336.55||336.6||336.6||336.55||0
1643714800000|2022-02-01 11:26:40|336.55||336.6||336.6||336.55||1
1643714810000|2022-02-01 11:26:50|336.65||336.65||336.65||336.65||0
1643714820000|2022-02-01 11:27:00|336.6||336.6||336.6||336.55||1
1643714830000|2022-02-01 11:27:10|336.55||336.55||336.6||336.55||0
1643714840000|2022-02-01 11:27:20|336.6|336.45|336.6|336.45|336.6|336.45|336.55|336.4|1
1643714850000|2022-02-01 11:27:30|336.65|336.4|336.65|336.45|336.65|336.45|336.65|336.4|2
1643714880000|2022-02-01 11:28:00|336.7||336.7||336.7||336.7||0
1643714930000|2022-02-01 11:28:50|336.65||336.65||336.65||336.65||0
1643714940000|2022-02-01 11:29:00|336.7||336.7||336.7||336.7||0
1643715010000|2022-02-01 11:30:10|336.75|336.5|336.8|336.6|336.8|336.6|336.75|336.5|0
1643715020000|2022-02-01 11:30:20|336.75|336.55|336.75|336.6|336.75|336.6|336.75|336.55|0
1643715030000|2022-02-01 11:30:30||336.55||336.6||336.6||336.55|0
1643715040000|2022-02-01 11:30:40|336.8||336.8||336.8||336.8||1
1643715050000|2022-02-01 11:30:50|336.75||336.8||336.8||336.75||1
1643715060000|2022-02-01 11:31:00||336.65||336.65||336.65||336.6|0
1643715070000|2022-02-01 11:31:10|336.85||336.85||336.85||336.8||5
1643715080000|2022-02-01 11:31:20|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|1
1643715090000|2022-02-01 11:31:30||336.75||336.7||336.75||336.7|0
1643715100000|2022-02-01 11:31:40||336.75||336.75||336.75||336.7|0
1643715110000|2022-02-01 11:31:50||336.7||336.7||336.75||336.7|0
1643715120000|2022-02-01 11:32:00||336.75||336.7||336.75||336.7|0
1643715140000|2022-02-01 11:32:20||336.75||336.7||336.75||336.7|0
1643715150000|2022-02-01 11:32:30||336.75||336.7||336.75||336.7|0
1643715160000|2022-02-01 11:32:40||336.75||336.7||336.75||336.7|0
1643715170000|2022-02-01 11:32:50|336.85||336.9||336.9||336.85||0
1643715190000|2022-02-01 11:33:10|336.85|336.6|336.8|336.6|336.85|336.6|336.8|336.6|4
1643715200000|2022-02-01 11:33:20|336.85|336.65|336.8|336.6|336.85|336.65|336.8|336.6|0
1643715210000|2022-02-01 11:33:30|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.6|0
1643715240000|2022-02-01 11:34:00|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1643715250000|2022-02-01 11:34:10||336.65||336.6||336.65||336.6|0
1643715260000|2022-02-01 11:34:20|336.85|336.65|336.85|336.65|336.85|336.65|336.8|336.65|2
1643715270000|2022-02-01 11:34:30|||||||||2
1643715280000|2022-02-01 11:34:40|336.9|336.7|336.85|336.7|336.9|336.7|336.85|336.65|0
1643715290000|2022-02-01 11:34:50||336.65||336.65||336.65||336.65|0
1643715300000|2022-02-01 11:35:00|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|0
1643715310000|2022-02-01 11:35:10|336.85||336.9||336.9||336.85||6
1643715320000|2022-02-01 11:35:20||336.75||336.7||336.75||336.7|0
1643715330000|2022-02-01 11:35:30|336.85||336.9||336.9||336.85||0
1643715340000|2022-02-01 11:35:40||336.75||336.7||336.75||336.7|0
1643715360000|2022-02-01 11:36:00||336.75||336.7||336.75||336.7|0
1643715370000|2022-02-01 11:36:10||336.75||336.7||336.75||336.7|0
1643715380000|2022-02-01 11:36:20||336.75||336.75||336.75||336.75|0
1643715390000|2022-02-01 11:36:30|336.85|336.7|336.9|336.7|336.9|336.7|336.85|336.7|1
1643715400000|2022-02-01 11:36:40|336.85||336.85||336.85||336.85||0
1643715410000|2022-02-01 11:36:50|336.9|336.65|336.9|336.7|336.9|336.7|336.9|336.65|0
1643715440000|2022-02-01 11:37:20|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|1
1643715450000|2022-02-01 11:37:30|337|336.8|337|336.85|337|336.85|337|336.8|5
1643715460000|2022-02-01 11:37:40|337.05|336.9|337|336.8|337.05|336.9|337|336.8|4
1643715480000|2022-02-01 11:38:00|337.05||337||337.05||337||0
1643715490000|2022-02-01 11:38:10|337.05||337||337.05||337||0
1643715510000|2022-02-01 11:38:30|337.05||337||337.05||337||0
1643715520000|2022-02-01 11:38:40|337.05||337.05||337.05||337||0
1643715530000|2022-02-01 11:38:50|337|336.85|337|336.8|337.05|336.85|337|336.8|0
1643715540000|2022-02-01 11:39:00|337.05||337.05||337.05||337||0
1643715550000|2022-02-01 11:39:10|337||337.05||337.05||337||0
1643715560000|2022-02-01 11:39:20|337||337.05||337.05||337||0
1643715570000|2022-02-01 11:39:30|337|336.75|337|336.8|337|336.8|337|336.75|0
1643715580000|2022-02-01 11:39:40||336.75||336.8||336.8||336.75|0
1643715590000|2022-02-01 11:39:50|336.95|336.75|336.95|336.75|336.95|336.8|336.95|336.75|0
1643715600000|2022-02-01 11:40:00|337|336.8|337|336.8|337|336.8|337|336.8|0
1643715620000|2022-02-01 11:40:20||336.75||336.8||336.8||336.75|0
1643715630000|2022-02-01 11:40:30||336.75||336.8||336.8||336.75|0
1643715640000|2022-02-01 11:40:40|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|0
1643715650000|2022-02-01 11:40:50|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|0
1643715660000|2022-02-01 11:41:00|336.85|336.65|336.9|336.65|336.9|336.7|336.85|336.65|0
1643715670000|2022-02-01 11:41:10||336.7||336.7||336.7||336.65|0
1643715680000|2022-02-01 11:41:20||336.65||336.65||336.65||336.65|0
1643715690000|2022-02-01 11:41:30||336.7||336.7||336.7||336.65|0
1643715700000|2022-02-01 11:41:40||336.75||336.7||336.75||336.7|0
1643715710000|2022-02-01 11:41:50|336.85|336.65|336.9|336.65|336.9|336.65|336.85|336.65|0
1643715720000|2022-02-01 11:42:00|336.85||336.9||336.9||336.85||0
1643715730000|2022-02-01 11:42:10|336.85||336.85||336.85||336.85||0
1643715740000|2022-02-01 11:42:20|336.9||336.9||336.9||336.9||0
1643715750000|2022-02-01 11:42:30||336.7||336.65||336.7||336.65|0
1643715760000|2022-02-01 11:42:40||336.7||336.65||336.7||336.65|0
1643715770000|2022-02-01 11:42:50||336.7||336.65||336.7||336.65|0
1643715780000|2022-02-01 11:43:00|336.85||336.9||336.9||336.85||0
1643715790000|2022-02-01 11:43:10|336.85||336.9||336.9||336.85||0
1643715800000|2022-02-01 11:43:20|336.85||336.85||336.9||336.85||0
1643715810000|2022-02-01 11:43:30|336.9||336.85||336.9||336.85||0
1643715820000|2022-02-01 11:43:40|336.9||336.85||336.9||336.85||0
1643715830000|2022-02-01 11:43:50|336.9|336.7|336.9|336.65|336.9|336.7|336.9|336.65|0
1643715850000|2022-02-01 11:44:10|336.85||336.85||336.9||336.85||0
1643715860000|2022-02-01 11:44:20||336.6||336.65||336.65||336.6|0
1643715870000|2022-02-01 11:44:30|336.9||336.9||336.9||336.85||0
1643715880000|2022-02-01 11:44:40|336.85||336.85||336.9||336.85||0
1643715890000|2022-02-01 11:44:50|336.9||336.85||336.9||336.85||0
1643715900000|2022-02-01 11:45:00|336.9||336.85||336.9||336.85||0
1643715910000|2022-02-01 11:45:10|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|0
1643715920000|2022-02-01 11:45:20||336.65||336.7||336.7||336.65|0
1643715930000|2022-02-01 11:45:30||336.65||336.65||336.7||336.65|0
1643715940000|2022-02-01 11:45:40||336.7||336.7||336.7||336.65|0
1643715950000|2022-02-01 11:45:50||336.65||336.7||336.7||336.65|0
1643715960000|2022-02-01 11:46:00|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.65|0
1643715970000|2022-02-01 11:46:10|336.9||336.9||336.9||336.9||0
1643715980000|2022-02-01 11:46:20||336.7||336.7||336.7||336.7|0
1643716000000|2022-02-01 11:46:40||336.75||336.7||336.75||336.7|0
1643716030000|2022-02-01 11:47:10|336.85|336.65|336.8|336.6|336.85|336.65|336.8|336.6|0
1643716050000|2022-02-01 11:47:30|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.65|0
1643716080000|2022-02-01 11:48:00||336.6||336.6||336.6||336.6|0
1643716090000|2022-02-01 11:48:10||336.65||336.65||336.65||336.65|0
1643716110000|2022-02-01 11:48:30|336.8|336.6|336.85|336.65|336.85|336.65|336.8|336.6|0
1643716120000|2022-02-01 11:48:40|336.8|336.6|336.85|336.65|336.85|336.65|336.8|336.6|0
1643716130000|2022-02-01 11:48:50||336.7||336.65||336.7||336.65|0
1643716160000|2022-02-01 11:49:20||336.7||336.65||336.7||336.65|0
1643716200000|2022-02-01 11:50:00||336.7||336.65||336.7||336.65|0
1643716210000|2022-02-01 11:50:10|336.9|336.7|336.9|336.75|336.9|336.75|336.9|336.7|0
1643716220000|2022-02-01 11:50:20|336.95|336.7|336.95|336.75|336.95|336.8|336.95|336.7|5
1643716260000|2022-02-01 11:51:00|336.9||336.95||336.95||336.9||0
1643716270000|2022-02-01 11:51:10|336.9||336.95||336.95||336.9||0
1643716310000|2022-02-01 11:51:50|336.9||336.95||336.95||336.9||0
1643716320000|2022-02-01 11:52:00|336.9||336.9||336.95||336.9||0
1643716330000|2022-02-01 11:52:10|336.95||336.9||336.95||336.9||0
1643716340000|2022-02-01 11:52:20|336.95||336.95||336.95||336.95||1
1643716350000|2022-02-01 11:52:30|336.9||336.95||336.95||336.9||0
1643716360000|2022-02-01 11:52:40|336.9||336.9||336.9||336.9||0
1643716370000|2022-02-01 11:52:50|336.95||336.95||336.95||336.95||0
1643716380000|2022-02-01 11:53:00|336.9||336.9||336.95||336.9||0
1643716390000|2022-02-01 11:53:10|336.95|336.8|336.95|336.75|336.95|336.8|336.9|336.75|0
1643716400000|2022-02-01 11:53:20|336.9||336.9||336.9||336.9||0
1643716410000|2022-02-01 11:53:30|336.95|336.7|336.95|336.75|336.95|336.75|336.9|336.7|0
1643716440000|2022-02-01 11:54:00|336.9||336.9||336.95||336.9||0
1643716450000|2022-02-01 11:54:10|336.95||336.95||336.95||336.9||0
1643716460000|2022-02-01 11:54:20|336.9||336.95||336.95||336.9||0
1643716470000|2022-02-01 11:54:30|336.9||336.95||336.95||336.9||0
1643716480000|2022-02-01 11:54:40|336.9|336.7|336.8|336.6|336.9|336.7|336.75|336.6|15
1643716490000|2022-02-01 11:54:50|336.75||336.8||336.8||336.75||0
1643716520000|2022-02-01 11:55:20|336.75||336.75||336.8||336.75||0
1643716530000|2022-02-01 11:55:30|336.8||336.8||336.8||336.8||0
1643716570000|2022-02-01 11:56:10||336.65||336.6||336.65||336.6|0
1643716600000|2022-02-01 11:56:40|336.75|336.55|336.75|336.55|336.75|336.55|336.7|336.55|3
1643716620000|2022-02-01 11:57:00|336.7||336.7||336.75||336.7||2
1643716630000|2022-02-01 11:57:10|336.75||336.75||336.75||336.7||1
1643716640000|2022-02-01 11:57:20|336.7||336.75||336.75||336.7||0
1643716650000|2022-02-01 11:57:30|336.7||336.7||336.75||336.7||0
1643716660000|2022-02-01 11:57:40|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|1
1643716670000|2022-02-01 11:57:50||336.55||336.6||336.6||336.55|2
1643716680000|2022-02-01 11:58:00|336.8|336.65|336.8|336.6|336.8|336.65|336.8|336.6|1
1643716690000|2022-02-01 11:58:10|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.6|5
1643716700000|2022-02-01 11:58:20||336.7||336.7||336.7||336.65|0
1643716710000|2022-02-01 11:58:30||336.65||336.65||336.7||336.65|0
1643716720000|2022-02-01 11:58:40|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|0
1643716730000|2022-02-01 11:58:50|336.85||336.9||336.9||336.85||0
1643716760000|2022-02-01 11:59:20|336.95|336.75|336.9|336.75|336.95|336.75|336.9|336.7|1
1643716770000|2022-02-01 11:59:30|336.85|336.7|336.85|336.65|336.9|336.75|336.8|336.65|3
1643716780000|2022-02-01 11:59:40||336.7||336.7||336.7||336.65|0
1643716790000|2022-02-01 11:59:50|336.9|336.65|336.8|336.65|336.9|336.7|336.8|336.6|0
1643716800000|2022-02-01 12:00:00|336.85|336.7|336.85|336.65|336.85|336.7|336.8|336.65|0
1643716830000|2022-02-01 12:00:30|336.8||336.85||336.85||336.8||0
1643716840000|2022-02-01 12:00:40|336.8||336.85||336.85||336.8||0
1643716850000|2022-02-01 12:00:50|336.8||336.8||336.85||336.8||0
1643716860000|2022-02-01 12:01:00|336.85||336.8||336.85||336.8||0
1643716870000|2022-02-01 12:01:10|336.85||336.85||336.85||336.85||0
1643716880000|2022-02-01 12:01:20|336.8||336.85||336.85||336.8||0
1643716890000|2022-02-01 12:01:30|336.8|336.6|336.8|336.6|336.85|336.65|336.8|336.6|0
1643716900000|2022-02-01 12:01:40|336.75|336.65|336.75|336.6|336.8|336.65|336.75|336.6|0
1643716910000|2022-02-01 12:01:50|336.8|336.65|336.8|336.6|336.8|336.65|336.75|336.6|0
1643716920000|2022-02-01 12:02:00|336.75||336.75||336.75||336.75||0
1643716930000|2022-02-01 12:02:10|336.8||336.8||336.8||336.75||0
1643716940000|2022-02-01 12:02:20|336.75||336.8||336.8||336.75||0
1643716960000|2022-02-01 12:02:40|336.75|336.55|336.75|336.55|336.75|336.6|336.75|336.55|3
1643716980000|2022-02-01 12:03:00|336.8|336.6|336.85|336.65|336.85|336.65|336.8|336.55|0
1643717010000|2022-02-01 12:03:30|336.8||336.8||336.85||336.8||0
1643717020000|2022-02-01 12:03:40|336.85||336.85||336.85||336.85||0
1643717040000|2022-02-01 12:04:00|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1643717050000|2022-02-01 12:04:10||336.65||336.65||336.65||336.6|0
1643717060000|2022-02-01 12:04:20||336.6||336.6||336.65||336.6|0
1643717070000|2022-02-01 12:04:30|336.75||336.8||336.8||336.75||0
1643717080000|2022-02-01 12:04:40|336.75||336.8||336.8||336.75||0
1643717090000|2022-02-01 12:04:50|336.75||336.75||336.75||336.75||0
1643717100000|2022-02-01 12:05:00|336.8||336.75||336.8||336.75||0
1643717110000|2022-02-01 12:05:10|336.8||336.8||336.8||336.75||0
1643717120000|2022-02-01 12:05:20|336.85|336.65|336.85|336.65|336.85|336.7|336.85|336.6|0
1643717130000|2022-02-01 12:05:30||336.7||336.65||336.7||336.65|0
1643717140000|2022-02-01 12:05:40|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.65|0
1643717150000|2022-02-01 12:05:50|336.85||336.9||336.9||336.85||0
1643717160000|2022-02-01 12:06:00||336.75||336.75||336.75||336.7|0
1643717170000|2022-02-01 12:06:10|336.95|336.8|336.95|336.75|336.95|336.8|336.95|336.75|0
1643717180000|2022-02-01 12:06:20|336.9||336.9||336.9||336.9||0
1643717190000|2022-02-01 12:06:30||336.7||336.7||336.7||336.7|1
1643717230000|2022-02-01 12:07:10||336.75||336.75||336.75||336.75|0
1643717240000|2022-02-01 12:07:20|336.95|336.8|336.95|336.75|336.95|336.8|336.95|336.75|0
1643717250000|2022-02-01 12:07:30|336.9|336.7|336.9|336.7|336.9|336.75|336.9|336.7|0
1643717260000|2022-02-01 12:07:40|336.85|336.75|336.9|336.7|336.9|336.75|336.85|336.7|0
1643717270000|2022-02-01 12:07:50||336.75||336.75||336.75||336.7|0
1643717280000|2022-02-01 12:08:00||336.7||336.75||336.75||336.7|0
1643717290000|2022-02-01 12:08:10||336.7||336.75||336.75||336.7|0
1643717300000|2022-02-01 12:08:20||336.7||336.7||336.75||336.7|0
1643717310000|2022-02-01 12:08:30|336.85||336.85||336.9||336.85||0
1643717320000|2022-02-01 12:08:40|336.9|336.65|336.85|336.65|336.9|336.65|336.85|336.65|0
1643717350000|2022-02-01 12:09:10||336.7||336.7||336.7||336.7|0
1643717360000|2022-02-01 12:09:20||336.65||336.7||336.7||336.65|0
1643717370000|2022-02-01 12:09:30|336.9||336.85||336.9||336.85||0
1643717380000|2022-02-01 12:09:40|336.9||336.9||336.9||336.9||0
1643717390000|2022-02-01 12:09:50||336.75||336.7||336.75||336.7|0
1643717400000|2022-02-01 12:10:00|336.95|336.75|336.9|336.75|336.95|336.75|336.9|336.75|0
1643717410000|2022-02-01 12:10:10||336.7||336.75||336.75||336.7|0
1643717430000|2022-02-01 12:10:30||336.7||336.7||336.75||336.7|0
1643717440000|2022-02-01 12:10:40|336.85||336.85||336.85||336.85||0
1643717450000|2022-02-01 12:10:50|336.9|336.65|336.85|336.65|336.9|336.7|336.85|336.65|0
1643717460000|2022-02-01 12:11:00||336.7||336.7||336.7||336.65|0
1643717480000|2022-02-01 12:11:20||336.65||336.65||336.65||336.65|0
1643717490000|2022-02-01 12:11:30|336.8||336.85||336.85||336.8||0
1643717520000|2022-02-01 12:12:00||336.7||336.7||336.7||336.7|0
1643717530000|2022-02-01 12:12:10|336.9|336.75|336.9|336.7|336.9|336.75|336.9|336.7|0
1643717540000|2022-02-01 12:12:20||336.75||336.75||336.75||336.7|0
1643717550000|2022-02-01 12:12:30||336.7||336.75||336.75||336.7|0
1643717590000|2022-02-01 12:13:10|336.95|336.7|336.9|336.7|336.95|336.75|336.85|336.7|0
1643717600000|2022-02-01 12:13:20||336.75||336.7||336.75||336.7|0
1643717610000|2022-02-01 12:13:30|336.85|336.75|336.85|336.7|336.9|336.75|336.85|336.7|0
1643717620000|2022-02-01 12:13:40|336.9||336.85||336.9||336.85||0
1643717630000|2022-02-01 12:13:50|336.9||336.9||336.9||336.9||0
1643717640000|2022-02-01 12:14:00|336.85|336.65|336.8|336.65|336.85|336.65|336.8|336.6|3
1643717650000|2022-02-01 12:14:10|336.85||336.85||336.85||336.85||0
1643717710000|2022-02-01 12:15:10|336.9|336.7|336.85|336.65|336.9|336.7|336.85|336.65|0
1643717720000|2022-02-01 12:15:20||336.7||336.65||336.7||336.65|0
1643717750000|2022-02-01 12:15:50||336.7||336.65||336.7||336.65|0
1643717810000|2022-02-01 12:16:50|336.8|336.6|336.85|336.65|336.85|336.65|336.8|336.6|0
1643717830000|2022-02-01 12:17:10|336.8||336.85||336.85||336.8||0
1643717850000|2022-02-01 12:17:30|336.8||336.85||336.85||336.8||0
1643717860000|2022-02-01 12:17:40|336.8||336.85||336.85||336.8||0
1643717870000|2022-02-01 12:17:50|336.8||336.8||336.8||336.8||0
1643717880000|2022-02-01 12:18:00|336.85||336.85||336.85||336.8||0
1643717890000|2022-02-01 12:18:10|336.8|336.6|336.8|336.6|336.85|336.6|336.8|336.6|0
1643717920000|2022-02-01 12:18:40||336.65||336.65||336.65||336.6|0
1643717930000|2022-02-01 12:18:50||336.6||336.6||336.65||336.6|0
1643717940000|2022-02-01 12:19:00||336.65||336.65||336.65||336.6|0
1643717960000|2022-02-01 12:19:20||336.6||336.6||336.6||336.6|0
1643718000000|2022-02-01 12:20:00||336.65||336.65||336.65||336.6|0
1643718010000|2022-02-01 12:20:10||336.6||336.6||336.65||336.6|0
1643718020000|2022-02-01 12:20:20||336.65||336.65||336.65||336.6|0
1643718030000|2022-02-01 12:20:30||336.6||336.65||336.65||336.6|0
1643718060000|2022-02-01 12:21:00|336.85||336.85||336.85||336.85||0
1643718080000|2022-02-01 12:21:20|336.8|336.7|336.85|336.65|336.85|336.7|336.8|336.65|0
1643718090000|2022-02-01 12:21:30|336.8||336.85||336.85||336.8||0
1643718110000|2022-02-01 12:21:50||336.7||336.65||336.7||336.65|0
1643718120000|2022-02-01 12:22:00||336.7||336.65||336.7||336.65|0
1643718200000|2022-02-01 12:23:20||336.7||336.65||336.7||336.65|0
1643718210000|2022-02-01 12:23:30||336.7||336.7||336.7||336.7|0
1643718220000|2022-02-01 12:23:40||336.65||336.65||336.65||336.65|0
1643718260000|2022-02-01 12:24:20|336.8||336.85||336.85||336.8||0
1643718270000|2022-02-01 12:24:30||336.7||336.65||336.7||336.65|0
1643718300000|2022-02-01 12:25:00|336.8||336.85||336.85||336.8||0
1643718310000|2022-02-01 12:25:10||336.7||336.65||336.7||336.65|0
1643718330000|2022-02-01 12:25:30|336.8||336.85||336.85||336.8||0
1643718340000|2022-02-01 12:25:40|336.8||336.85||336.85||336.8||0
1643718350000|2022-02-01 12:25:50|336.8||336.85||336.85||336.8||0
1643718360000|2022-02-01 12:26:00|336.8||336.85||336.85||336.8||0
1643718380000|2022-02-01 12:26:20||336.7||336.65||336.7||336.65|0
1643718410000|2022-02-01 12:26:50|336.8|336.7|336.85|336.7|336.85|336.7|336.8|336.7|0
1643718520000|2022-02-01 12:28:40|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|0
1643718530000|2022-02-01 12:28:50|336.85|336.7|336.9|336.75|336.9|336.75|336.85|336.7|1
1643718550000|2022-02-01 12:29:10|336.95|336.8|337|336.8|337|336.8|336.95|336.75|1
1643718560000|2022-02-01 12:29:20|336.95||336.95||336.95||336.95||0
1643718570000|2022-02-01 12:29:30|337||336.95||337||336.95||0
1643718630000|2022-02-01 12:30:30|337||337||337||336.95||0
1643718640000|2022-02-01 12:30:40|336.95||337||337||336.95||0
1643718660000|2022-02-01 12:31:00|337.05|336.85|337.05|336.85|337.05|336.85|337.05|336.85|0
1643718680000|2022-02-01 12:31:20|337||337.05||337.05||337||1
1643718690000|2022-02-01 12:31:30|337||337||337.05||337||0
1643718700000|2022-02-01 12:31:40|337.05||337.05||337.05||337||0
1643718730000|2022-02-01 12:32:10|337|336.8|337|336.8|337|336.8|337|336.8|0
1643718740000|2022-02-01 12:32:20|337.05||337||337.05||337||0
1643718750000|2022-02-01 12:32:30|337.05|336.85|337.05|336.85|337.05|336.85|337|336.85|0
1643718760000|2022-02-01 12:32:40|337|336.8|337|336.8|337|336.8|337|336.8|0
1643718780000|2022-02-01 12:33:00|337.05||337||337.05||337||0
1643718790000|2022-02-01 12:33:10|337.05||337||337.05||337||0
1643718800000|2022-02-01 12:33:20|337.05||337.05||337.05||337||0
1643718810000|2022-02-01 12:33:30||336.85||336.8||336.85||336.8|0
1643718820000|2022-02-01 12:33:40||336.85||336.85||336.85||336.8|0
1643718840000|2022-02-01 12:34:00|337.1||337.1||337.1||337.05||0
1643718850000|2022-02-01 12:34:10|337.05||337.1||337.1||337.05||0
1643718880000|2022-02-01 12:34:40||336.9||336.9||336.9||336.9|0
1643718900000|2022-02-01 12:35:00|337.15|336.95|337.15|336.95|337.15|336.95|337.15|336.95|1
1643718910000|2022-02-01 12:35:10|337.1||337.1||337.1||337.1||0
1643718930000|2022-02-01 12:35:30||336.9||336.9||336.9||336.9|1
1643718950000|2022-02-01 12:35:50|337.05||337.1||337.1||337.05||0
1643718960000|2022-02-01 12:36:00|337.05||337.05||337.1||337.05||0
1643718970000|2022-02-01 12:36:10|337.1||337.1||337.1||337.05||0
1643718980000|2022-02-01 12:36:20|337.05||337.1||337.1||337.05||0
1643718990000|2022-02-01 12:36:30|337.05||337.1||337.1||337.05||0
1643719050000|2022-02-01 12:37:30|337.05|336.95|337.1|336.9|337.1|336.95|337.05|336.9|0
1643719070000|2022-02-01 12:37:50|337.15|336.95|337.1|336.9|337.15|336.95|337.1|336.9|0
1643719080000|2022-02-01 12:38:00|337.15|336.95|337.15|336.95|337.15|336.95|337.1|336.9|0
1643719090000|2022-02-01 12:38:10|337.1|336.9|337.1|336.9|337.1|336.95|337.1|336.9|0
1643719130000|2022-02-01 12:38:50||336.95||336.95||336.95||336.9|0
1643719140000|2022-02-01 12:39:00||336.9||336.95||336.95||336.9|0
1643719150000|2022-02-01 12:39:10||336.9||336.9||336.9||336.9|1
1643719170000|2022-02-01 12:39:30|337.05||337.05||337.1||337.05||0
1643719180000|2022-02-01 12:39:40|337.1||337.05||337.1||337.05||0
1643719190000|2022-02-01 12:39:50|337.1||337.05||337.1||337.05||0
1643719200000|2022-02-01 12:40:00|337.1||337.1||337.1||337.1||0
1643719210000|2022-02-01 12:40:10||336.95||336.9||336.95||336.9|0
1643719220000|2022-02-01 12:40:20|337.05||337.05||337.1||337.05||0
1643719230000|2022-02-01 12:40:30||336.85||336.85||336.85||336.85|2
1643719280000|2022-02-01 12:41:20|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|0
1643719290000|2022-02-01 12:41:30|337.05|336.85|337.05|336.85|337.1|336.9|337.05|336.85|0
1643719300000|2022-02-01 12:41:40|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.85|0
1643719310000|2022-02-01 12:41:50|337.05|336.85|337.1|336.9|337.1|336.9|337.05|336.85|0
1643719330000|2022-02-01 12:42:10|337.05||337.05||337.1||337.05||0
1643719340000|2022-02-01 12:42:20|337.1||337.1||337.1||337.05||0
1643719350000|2022-02-01 12:42:30|337.05||337.05||337.1||337.05||0
1643719360000|2022-02-01 12:42:40|337.1||337.05||337.1||337.05||0
1643719380000|2022-02-01 12:43:00|337.1||337.1||337.1||337.05||0
1643719390000|2022-02-01 12:43:10|337.05||337.05||337.05||337.05||0
1643719400000|2022-02-01 12:43:20|337.1||337.1||337.1||337.05||0
1643719410000|2022-02-01 12:43:30|337.05||337.05||337.1||337.05||0
1643719430000|2022-02-01 12:43:50|337.1||337.05||337.1||337.05||0
1643719540000|2022-02-01 12:45:40|337|336.85|337|336.8|337|336.85|337|336.8|1
1643719550000|2022-02-01 12:45:50|337.05|336.85|337.05|336.85|337.05|336.85|337.05|336.85|0
1643719580000|2022-02-01 12:46:20||336.9||336.9||336.9||336.85|0
1643719600000|2022-02-01 12:46:40||336.85||336.9||336.9||336.85|0
1643719610000|2022-02-01 12:46:50||336.85||336.85||336.85||336.85|0
1643719620000|2022-02-01 12:47:00||336.9||336.9||336.9||336.85|0
1643719640000|2022-02-01 12:47:20|337.1||337.1||337.1||337.1||0
1643719650000|2022-02-01 12:47:30|337.05||337.05||337.05||337.05||0
1643719660000|2022-02-01 12:47:40|337.1||337.1||337.1||337.05||0
1643719670000|2022-02-01 12:47:50||336.95||336.9||336.95||336.9|0
1643719680000|2022-02-01 12:48:00||336.95||336.95||336.95||336.9|0
1643719690000|2022-02-01 12:48:10||336.9||336.95||336.95||336.9|0
1643719750000|2022-02-01 12:49:10|337.15|337|337.15|336.95|337.15|337|337.1|336.95|3
1643719760000|2022-02-01 12:49:20|337.1||337.15||337.15||337.1||0
1643719770000|2022-02-01 12:49:30|337.1||337.1||337.15||337.1||0
1643719780000|2022-02-01 12:49:40|337.15||337.1||337.15||337.1||0
1643719790000|2022-02-01 12:49:50|337.15||337.15||337.15||337.1||0
1643719800000|2022-02-01 12:50:00|337.1||337.1||337.15||337.1||1
1643719810000|2022-02-01 12:50:10|337.15||337.1||337.15||337.1||0
1643719820000|2022-02-01 12:50:20|337.15||337.15||337.15||337.1||0
1643719830000|2022-02-01 12:50:30|337.1||337.15||337.15||337.1||0
1643719840000|2022-02-01 12:50:40|337.1||337.15||337.15||337.1||0
1643719850000|2022-02-01 12:50:50|337.1||337.15||337.15||337.1||0
1643719880000|2022-02-01 12:51:20||337||336.95||337||336.95|0
1643719910000|2022-02-01 12:51:50||337||336.95||337||336.95|0
1643719920000|2022-02-01 12:52:00||337||336.95||337||336.95|0
1643719950000|2022-02-01 12:52:30|337.1|336.9|337.1|336.95|337.1|336.95|337.1|336.9|0
1643719960000|2022-02-01 12:52:40||336.9||336.95||336.95||336.9|0
1643719970000|2022-02-01 12:52:50||336.9||336.95||336.95||336.9|0
1643719980000|2022-02-01 12:53:00||336.9||336.95||336.95||336.9|0
1643719990000|2022-02-01 12:53:10|337.05|336.9|337.05|336.9|337.05|336.95|337.05|336.9|0
1643720000000|2022-02-01 12:53:20|337.1||337.1||337.1||337.05||0
1643720020000|2022-02-01 12:53:40||336.95||336.9||336.95||336.9|1
1643720040000|2022-02-01 12:54:00|337.05||337.1||337.1||337.05||0
1643720050000|2022-02-01 12:54:10|337.05||337.05||337.05||337.05||0
1643720160000|2022-02-01 12:56:00|337.1||337.05||337.1||337.05||0
1643720170000|2022-02-01 12:56:10|337.1||337.1||337.1||337.1||0
1643720180000|2022-02-01 12:56:20||336.95||336.95||336.95||336.9|0
1643720190000|2022-02-01 12:56:30|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|1
1643720200000|2022-02-01 12:56:40|337.05||337.05||337.1||337.05||0
1643720240000|2022-02-01 12:57:20||336.85||336.85||336.85||336.85|1
1643720260000|2022-02-01 12:57:40|337||337||337||337||0
1643720270000|2022-02-01 12:57:50|337.05||337.05||337.05||337.05||0
1643720330000|2022-02-01 12:58:50|337||337||337||337||0
1643720360000|2022-02-01 12:59:20|337.05|336.9|337.05|336.85|337.05|336.9|337.05|336.85|1
1643720400000|2022-02-01 13:00:00||336.9||336.9||336.9||336.85|0
1643720410000|2022-02-01 13:00:10||336.85||336.9||336.9||336.85|0
1643720420000|2022-02-01 13:00:20||336.85||336.85||336.85||336.85|1
1643720460000|2022-02-01 13:01:00|337||337.05||337.05||337||0
1643720480000|2022-02-01 13:01:20|337.1|336.9|337.05|336.9|337.1|336.9|337.05|336.9|0
1643720490000|2022-02-01 13:01:30||336.85||336.9||336.9||336.85|0
1643720510000|2022-02-01 13:01:50|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|2
1643720540000|2022-02-01 13:02:20|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.85|2
1643720550000|2022-02-01 13:02:30|337.1|336.85|337.05|336.9|337.1|336.9|337.05|336.85|0
1643720560000|2022-02-01 13:02:40|337.1|336.85|337.05|336.9|337.1|336.9|337.05|336.85|0
1643720600000|2022-02-01 13:03:20|337.1||337.1||337.1||337.05||0
1643720610000|2022-02-01 13:03:30|337.05||337.05||337.05||337.05||0
1643720700000|2022-02-01 13:05:00|337.1|336.95|337.1|336.9|337.1|336.95|337.1|336.9|0
1643720710000|2022-02-01 13:05:10|337.05||337.1||337.1||337.05||0
1643720720000|2022-02-01 13:05:20||336.95||336.9||336.95||336.9|0
1643720730000|2022-02-01 13:05:30||336.95||336.95||336.95||336.9|0
1643720740000|2022-02-01 13:05:40||336.9||336.95||336.95||336.9|0
1643720780000|2022-02-01 13:06:20|337.05|336.9|337.05|336.85|337.05|336.9|337|336.85|3
1643720810000|2022-02-01 13:06:50||336.9||336.85||336.9||336.85|0
1643720820000|2022-02-01 13:07:00||336.9||336.85||336.9||336.85|0
1643720830000|2022-02-01 13:07:10||336.9||336.85||336.9||336.85|0
1643720850000|2022-02-01 13:07:30||336.9||336.85||336.9||336.85|0
1643720860000|2022-02-01 13:07:40||336.9||336.85||336.9||336.85|0
1643720870000|2022-02-01 13:07:50|337||337.05||337.05||337||0
1643720880000|2022-02-01 13:08:00|337|336.9|337.05|336.85|337.05|336.9|337|336.85|0
1643720890000|2022-02-01 13:08:10||336.9||336.85||336.9||336.85|0
1643720910000|2022-02-01 13:08:30||336.9||336.85||336.9||336.85|0
1643720980000|2022-02-01 13:09:40||336.9||336.9||336.9||336.9|0
1643721010000|2022-02-01 13:10:10|337.1||337.1||337.1||337.1||0
1643721030000|2022-02-01 13:10:30|337.05||337.05||337.1||337.05||0
1643721040000|2022-02-01 13:10:40|337.1||337.1||337.1||337.05||0
1643721050000|2022-02-01 13:10:50||336.95||336.9||336.95||336.9|1
1643721060000|2022-02-01 13:11:00|337.05||337.1||337.1||337.05||0
1643721070000|2022-02-01 13:11:10|337.05|336.95|337.05|336.9|337.1|336.95|337.05|336.9|0
1643721080000|2022-02-01 13:11:20|337.1||337.05||337.1||337.05||0
1643721090000|2022-02-01 13:11:30|337.1||337.1||337.1||337.05||0
1643721100000|2022-02-01 13:11:40|337.05|336.95|337.05|336.9|337.1|336.95|337.05|336.9|0
1643721110000|2022-02-01 13:11:50|337.1||337.05||337.1||337.05||0
1643721120000|2022-02-01 13:12:00|337.1||337.1||337.1||337.05||0
1643721140000|2022-02-01 13:12:20||336.95||336.9||336.95||336.9|0
1643721180000|2022-02-01 13:13:00|337.05||337.1||337.1||337.05||0
1643721190000|2022-02-01 13:13:10|337.05||337.1||337.1||337.05||0
1643721210000|2022-02-01 13:13:30|337.05||337.1||337.1||337.05||0
1643721220000|2022-02-01 13:13:40||336.95||336.95||336.95||336.9|0
1643721230000|2022-02-01 13:13:50||336.9||336.95||336.95||336.9|0
1643721240000|2022-02-01 13:14:00||336.9||336.95||336.95||336.9|0
1643721250000|2022-02-01 13:14:10|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|0
1643721260000|2022-02-01 13:14:20|337.05|336.95|337.1|336.95|337.1|336.95|337.05|336.95|0
1643721320000|2022-02-01 13:15:20|337.15|337|337.15|336.95|337.15|337|337.15|336.95|1
1643721330000|2022-02-01 13:15:30||337||336.95||337||336.95|0
1643721340000|2022-02-01 13:15:40||337||336.95||337||336.95|0
1643721350000|2022-02-01 13:15:50||337||336.95||337||336.95|0
1643721360000|2022-02-01 13:16:00||337||336.95||337||336.95|0
1643721380000|2022-02-01 13:16:20||337||336.95||337||336.95|0
1643721390000|2022-02-01 13:16:30|337.1||337.1||337.1||337.1||0
1643721410000|2022-02-01 13:16:50|337.15||337.15||337.15||337.15||0
1643721420000|2022-02-01 13:17:00|337.1||337.1||337.1||337.1||0
1643721540000|2022-02-01 13:19:00|337.15|337|337.15|337|337.15|337|337.15|336.95|2
1643721560000|2022-02-01 13:19:20|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|7
1643721580000|2022-02-01 13:19:40|337.25||337.25||337.25||337.25||3
1643721750000|2022-02-01 13:22:30||337.1||337.1||337.1||337.1|0
1643721800000|2022-02-01 13:23:20|337.3|337.15|337.3|337.15|337.3|337.15|337.3|337.15|2
1643721820000|2022-02-01 13:23:40|||||||||1
1643721830000|2022-02-01 13:23:50|337.35|337.2|337.35|337.15|337.35|337.2|337.35|337.15|5
1643721840000|2022-02-01 13:24:00|337.3||337.35||337.35||337.3||0
1643721850000|2022-02-01 13:24:10|337.3||337.3||337.35||337.3||0
1643721860000|2022-02-01 13:24:20|337.35||337.3||337.35||337.3||0
1643721870000|2022-02-01 13:24:30|337.35||337.3||337.35||337.3||0
1643721890000|2022-02-01 13:24:50||337.1||337.1||337.15||337.1|2
1643721940000|2022-02-01 13:25:40||337.15||337.1||337.15||337.1|0
1643721960000|2022-02-01 13:26:00|337.25||337.25||337.25||337.25||0
1643721970000|2022-02-01 13:26:10|337.3|337.05|337.25|337.05|337.3|337.05|337.25|337.05|0
1643721980000|2022-02-01 13:26:20||337.1||337.05||337.1||337.05|0
1643721990000|2022-02-01 13:26:30|337.3||337.25||337.3||337.25||0
1643722000000|2022-02-01 13:26:40|337.3||337.25||337.3||337.25||0
1643722020000|2022-02-01 13:27:00|337.3||337.25||337.3||337.25||0
1643722060000|2022-02-01 13:27:40|337.2|336.95|337.15|336.95|337.2|336.95|337.15|336.95|2
1643722070000|2022-02-01 13:27:50||336.9||336.85||336.9||336.85|0
1643722110000|2022-02-01 13:28:30||336.8||336.75||336.8||336.75|0
1643722130000|2022-02-01 13:28:50|337.1|336.8|337.05|336.8|337.1|336.8|337.05|336.8|0
1643722140000|2022-02-01 13:29:00|337.1|336.85|337.15|336.85|337.15|336.85|337.1|336.85|0
1643722160000|2022-02-01 13:29:20||336.8||336.85||336.85||336.8|0
1643722170000|2022-02-01 13:29:30||336.8||336.8||336.8||336.8|0
1643722190000|2022-02-01 13:29:50||336.85||336.8||336.85||336.8|0
1643722200000|2022-02-01 13:30:00||336.85||336.85||336.85||336.8|0
1643722210000|2022-02-01 13:30:10|337.1|336.8|337.15|336.8|337.15|336.8|337.1|336.8|0
1643722220000|2022-02-01 13:30:20|337.1||337.15||337.15||337.1||0
1643722230000|2022-02-01 13:30:30|337.1||337.1||337.1||337.1||0
1643722250000|2022-02-01 13:30:50|||||||||1
1643722260000|2022-02-01 13:31:00||336.85||336.8||336.85||336.8|0
1643722280000|2022-02-01 13:31:20||336.85||336.8||336.85||336.8|0
1643722290000|2022-02-01 13:31:30||336.85||336.8||336.85||336.8|0
1643722300000|2022-02-01 13:31:40||336.85||336.8||336.85||336.8|0
1643722310000|2022-02-01 13:31:50||336.85||336.8||336.85||336.8|1
1643722320000|2022-02-01 13:32:00|337.05|336.85|337.05|336.8|337.1|336.85|337.05|336.8|0
1643722330000|2022-02-01 13:32:10|337|336.75|336.95|336.7|337|336.75|336.95|336.7|0
1643722360000|2022-02-01 13:32:40|337|336.85|337|336.85|337|336.85|337|336.75|13
1643722370000|2022-02-01 13:32:50|337.05|336.75|337|336.85|337.05|336.85|337|336.75|17
1643722380000|2022-02-01 13:33:00|337.05||337||337.05||337||1
1643722410000|2022-02-01 13:33:30|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|6
1643722420000|2022-02-01 13:33:40||336.95||336.9||336.95||336.9|0
1643722430000|2022-02-01 13:33:50|337.05|336.85|337.05|336.85|337.05|336.9|337.05|336.85|3
1643722440000|2022-02-01 13:34:00|337||337||337||337||0
1643722450000|2022-02-01 13:34:10||336.8||336.85||336.85||336.8|10
1643722460000|2022-02-01 13:34:20||336.8||336.85||336.85||336.8|1
1643722470000|2022-02-01 13:34:30|337.05|336.9|337.1|336.9|337.1|336.9|337.05|336.9|9
1643722480000|2022-02-01 13:34:40|337.15|336.95|337.1|336.9|337.15|336.95|337.1|336.9|6
1643722500000|2022-02-01 13:35:00|337.05|336.85|337|336.85|337.05|336.85|337|336.85|8
1643722510000|2022-02-01 13:35:10||336.8||336.85||336.85||336.8|6
1643722540000|2022-02-01 13:35:40|337.05|336.9|337.1|336.9|337.1|336.95|337.05|336.9|1
1643722550000|2022-02-01 13:35:50|337.15|336.95|337.15|336.95|337.15|336.95|337.1|336.9|0
1643722560000|2022-02-01 13:36:00|337.2|337|337.15|336.95|337.2|337|337.15|336.95|0
1643722570000|2022-02-01 13:36:10||337||337||337||337|0
1643722580000|2022-02-01 13:36:20|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|2
1643722590000|2022-02-01 13:36:30||337||337||337||337|4
1643722610000|2022-02-01 13:36:50||337.05||337||337.05||337|0
1643722620000|2022-02-01 13:37:00||337.05||337.05||337.05||337|0
1643722630000|2022-02-01 13:37:10|337.25||337.25||337.25||337.25||1
1643722640000|2022-02-01 13:37:20||337.1||337.1||337.1||337.1|0
1643722650000|2022-02-01 13:37:30|337.3||337.3||337.3||337.3||0
1643722660000|2022-02-01 13:37:40|337.25||337.3||337.3||337.25||0
1643722670000|2022-02-01 13:37:50||337.15||337.1||337.15||337.1|1
1643722680000|2022-02-01 13:38:00||337.15||337.1||337.15||337.1|2
1643722690000|2022-02-01 13:38:10||337.15||337.15||337.15||337.15|0
1643722700000|2022-02-01 13:38:20|337.25|337.1|337.3|337.1|337.3|337.1|337.25|337.1|2
1643722720000|2022-02-01 13:38:40||337.15||337.15||337.15||337.1|0
1643722730000|2022-02-01 13:38:50||337.1||337.1||337.1||337.1|2
1643722740000|2022-02-01 13:39:00|337.25||337.3||337.3||337.25||0
1643722760000|2022-02-01 13:39:20|337.25|337.15|337.3|337.15|337.3|337.15|337.25|337.15|1
1643722770000|2022-02-01 13:39:30||337.1||337.15||337.15||337.1|2
1643722780000|2022-02-01 13:39:40|337.35|337.1|337.35|337.15|337.35|337.2|337.35|337.1|5
1643722790000|2022-02-01 13:39:50||337.2||337.2||337.2||337.15|0
1643722800000|2022-02-01 13:40:00||337.15||337.2||337.2||337.15|1
1643722810000|2022-02-01 13:40:10|||||||||1
1643722820000|2022-02-01 13:40:20|337.45|337.3|337.5|337.35|337.5|337.35|337.45|337.3|36
1643722830000|2022-02-01 13:40:30|337.45|337.3|337.55|337.35|337.55|337.4|337.45|337.3|9
1643722840000|2022-02-01 13:40:40|337.5||337.5||337.5||337.5||0
1643722850000|2022-02-01 13:40:50|337.55||337.5||337.55||337.5||2
1643722860000|2022-02-01 13:41:00|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|4
1643722870000|2022-02-01 13:41:10|337.5||337.5||337.5||337.5||1
1643722900000|2022-02-01 13:41:40|337.55|337.35|337.5|337.35|337.55|337.35|337.5|337.3|0
1643722920000|2022-02-01 13:42:00|337.45|337.3|337.45|337.3|337.5|337.3|337.45|337.3|3
1643722940000|2022-02-01 13:42:20||337.25||337.25||337.25||337.25|2
1643722960000|2022-02-01 13:42:40|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|2
1643722970000|2022-02-01 13:42:50|337.55|337.35|337.5|337.35|337.55|337.4|337.5|337.35|3
1643722980000|2022-02-01 13:43:00||337.3||337.3||337.3||337.3|1
1643722990000|2022-02-01 13:43:10||337.35||337.35||337.35||337.3|0
1643723000000|2022-02-01 13:43:20||337.3||337.3||337.3||337.3|8
1643723020000|2022-02-01 13:43:40|337.55|337.35|337.55|337.35|337.55|337.35|337.5|337.35|0
1643723030000|2022-02-01 13:43:50|337.5|337.3|337.55|337.3|337.55|337.3|337.5|337.3|0
1643723040000|2022-02-01 13:44:00|337.5|337.35|337.55|337.3|337.55|337.35|337.5|337.3|0
1643723050000|2022-02-01 13:44:10|337.5||337.5||337.55||337.5||0
1643723090000|2022-02-01 13:44:50|337.55|337.35|337.55|337.3|337.55|337.35|337.55|337.3|1
1643723100000|2022-02-01 13:45:00|337.5|337.35|337.55|337.3|337.55|337.35|337.5|337.3|0
1643723110000|2022-02-01 13:45:10|337.5|337.35|337.5|337.3|337.5|337.35|337.5|337.3|0
1643723120000|2022-02-01 13:45:20|337.45||337.45||337.5||337.45||0
1643723130000|2022-02-01 13:45:30|337.5||337.5||337.5||337.45||0
1643723150000|2022-02-01 13:45:50|337.45|337.25|337.45|337.25|337.45|337.25|337.45|337.25|1
1643723170000|2022-02-01 13:46:10|337.4|337.2|337.35|337.2|337.4|337.2|337.35|337.2|1
1643723180000|2022-02-01 13:46:20|337.4|337.15|337.4|337.25|337.4|337.25|337.4|337.15|3
1643723200000|2022-02-01 13:46:40|337.45|337.2|337.45|337.25|337.45|337.25|337.45|337.2|4
1643723210000|2022-02-01 13:46:50||337.3||337.25||337.3||337.25|0
1643723220000|2022-02-01 13:47:00||337.3||337.25||337.3||337.25|0
1643723240000|2022-02-01 13:47:20||337.3||337.25||337.3||337.25|0
1643723260000|2022-02-01 13:47:40||337.3||337.25||337.3||337.25|0
1643723280000|2022-02-01 13:48:00|337.4|337.3|337.45|337.25|337.45|337.3|337.4|337.25|1
1643723300000|2022-02-01 13:48:20|337.4||337.4||337.4||337.4||0
1643723310000|2022-02-01 13:48:30|337.45||337.45||337.45||337.4||1
1643723320000|2022-02-01 13:48:40||337.3||337.25||337.3||337.25|0
1643723330000|2022-02-01 13:48:50||337.3||337.25||337.3||337.25|0
1643723350000|2022-02-01 13:49:10|337.5|337.3|337.5|337.35|337.5|337.35|337.5|337.3|1
1643723360000|2022-02-01 13:49:20||337.3||337.35||337.35||337.3|6
1643723380000|2022-02-01 13:49:40|337.45|337.25|337.45|337.25|337.45|337.25|337.4|337.25|16
1643723390000|2022-02-01 13:49:50||337.3||337.3||337.3||337.3|0
1643723400000|2022-02-01 13:50:00|337.4|337.25|337.45|337.25|337.45|337.25|337.4|337.25|1
1643723420000|2022-02-01 13:50:20|337.4||337.45||337.45||337.4||0
1643723430000|2022-02-01 13:50:30||337.3||337.3||337.3||337.3|0
1643723440000|2022-02-01 13:50:40|337.5|337.35|337.5|337.35|337.5|337.35|337.5|337.35|1
1643723460000|2022-02-01 13:51:00|||||||||6
1643723470000|2022-02-01 13:51:10|337.55|337.3|337.45|337.3|337.55|337.3|337.45|337.3|3
1643723480000|2022-02-01 13:51:20|337.5||337.5||337.5||337.45||0
1643723490000|2022-02-01 13:51:30|337.45||337.5||337.5||337.45||0
1643723500000|2022-02-01 13:51:40|337.45||337.5||337.5||337.45||0
1643723510000|2022-02-01 13:51:50|337.45|337.35|337.45|337.3|337.45|337.35|337.45|337.3|2
1643723520000|2022-02-01 13:52:00|337.5||337.5||337.5||337.45||0
1643723530000|2022-02-01 13:52:10||337.35||337.3||337.35||337.3|0
1643723540000|2022-02-01 13:52:20|337.45||337.5||337.5||337.45||0
1643723550000|2022-02-01 13:52:30|337.45|337.35|337.5|337.3|337.5|337.35|337.45|337.3|0
1643723570000|2022-02-01 13:52:50|337.45||337.5||337.5||337.45||0
1643723580000|2022-02-01 13:53:00|337.45||337.5||337.5||337.45||0
1643723600000|2022-02-01 13:53:20||337.35||337.35||337.35||337.35|0
1643723610000|2022-02-01 13:53:30|337.45|337.3|337.45|337.3|337.45|337.3|337.45|337.3|2
1643723630000|2022-02-01 13:53:50|337.4|337.25|337.45|337.25|337.45|337.25|337.4|337.25|2
1643723640000|2022-02-01 13:54:00||337.3||337.3||337.3||337.25|0
1643723650000|2022-02-01 13:54:10|337.5|337.25|337.45|337.3|337.5|337.3|337.45|337.25|0
1643723660000|2022-02-01 13:54:20|337.5||337.5||337.5||337.45||0
1643723680000|2022-02-01 13:54:40||337.35||337.35||337.35||337.35|0
1643723700000|2022-02-01 13:55:00|337.45|337.3|337.45|337.3|337.5|337.3|337.45|337.3|1
1643723740000|2022-02-01 13:55:40|337.5|337.35|337.5|337.35|337.55|337.35|337.5|337.35|1
1643723750000|2022-02-01 13:55:50|337.55||337.5||337.55||337.5||0
1643723760000|2022-02-01 13:56:00||337.3||337.35||337.35||337.3|2
1643723770000|2022-02-01 13:56:10|337.55||337.55||337.55||337.5||0
1643723780000|2022-02-01 13:56:20|337.5|337.4|337.55|337.4|337.6|337.4|337.5|337.4|0
1643723800000|2022-02-01 13:56:40|337.5|337.35|337.5|337.3|337.5|337.35|337.5|337.3|1
1643723810000|2022-02-01 13:56:50||337.35||337.35||337.35||337.35|0
1643723820000|2022-02-01 13:57:00|337.45|337.3|337.45|337.3|337.5|337.3|337.45|337.3|0
1643723830000|2022-02-01 13:57:10|337.5||337.45||337.5||337.45||0
1643723840000|2022-02-01 13:57:20|337.5||337.5||337.5||337.45||0
1643723860000|2022-02-01 13:57:40||337.35||337.3||337.35||337.3|0
1643723870000|2022-02-01 13:57:50|337.45||337.45||337.45||337.45||1
1643723880000|2022-02-01 13:58:00|337.5||337.45||337.5||337.45||0
1643723890000|2022-02-01 13:58:10||337.25||337.25||337.25||337.25|0
1643723900000|2022-02-01 13:58:20|337.5||337.5||337.5||337.45||0
1643723910000|2022-02-01 13:58:30|337.45|337.3|337.5|337.25|337.5|337.3|337.45|337.25|0
1643723930000|2022-02-01 13:58:50|337.45|337.3|337.45|337.3|337.5|337.3|337.45|337.3|0
1643723940000|2022-02-01 13:59:00|337.5||337.45||337.5||337.45||0
1643723950000|2022-02-01 13:59:10|337.5|337.25|337.45|337.25|337.5|337.25|337.45|337.25|0
1643723970000|2022-02-01 13:59:30|337.5||337.45||337.5||337.45||0
1643723980000|2022-02-01 13:59:40|337.5||337.45||337.5||337.45||0
1643723990000|2022-02-01 13:59:50|337.5||337.5||337.5||337.5||0
1643724000000|2022-02-01 14:00:00|337.45|337.3|337.45|337.25|337.5|337.3|337.45|337.25|1
1643724010000|2022-02-01 14:00:10|337.5||337.45||337.5||337.45||0
1643724030000|2022-02-01 14:00:30|337.5|337.3|337.45|337.3|337.5|337.3|337.45|337.3|1
1643724040000|2022-02-01 14:00:40|337.5|337.35|337.55|337.35|337.55|337.35|337.5|337.35|2
1643724050000|2022-02-01 14:00:50|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|1
1643724060000|2022-02-01 14:01:00|337.45||337.5||337.5||337.45||0
1643724070000|2022-02-01 14:01:10|337.45||337.45||337.5||337.45||2
1643724080000|2022-02-01 14:01:20|337.5||337.45||337.5||337.45||0
1643724090000|2022-02-01 14:01:30|||||||||1
1643724100000|2022-02-01 14:01:40|337.5|337.35|337.5|337.3|337.5|337.35|337.45|337.3|2
1643724120000|2022-02-01 14:02:00||337.25||337.3||337.3||337.25|0
1643724140000|2022-02-01 14:02:20||337.25||337.3||337.3||337.25|0
1643724160000|2022-02-01 14:02:40||337.25||337.25||337.3||337.25|0
1643724180000|2022-02-01 14:03:00||337.3||337.25||337.3||337.25|0
1643724190000|2022-02-01 14:03:10||337.3||337.3||337.3||337.25|0
1643724200000|2022-02-01 14:03:20||337.25||337.3||337.3||337.25|0
1643724210000|2022-02-01 14:03:30||337.25||337.3||337.3||337.25|0
1643724220000|2022-02-01 14:03:40|337.45|337.25|337.5|337.25|337.5|337.25|337.45|337.25|0
1643724230000|2022-02-01 14:03:50||337.3||337.25||337.3||337.25|0
1643724240000|2022-02-01 14:04:00|337.45|337.3|337.5|337.25|337.5|337.3|337.45|337.25|1
1643724250000|2022-02-01 14:04:10|337.45||337.45||337.5||337.45||0
1643724260000|2022-02-01 14:04:20|337.5||337.45||337.5||337.45||0
1643724270000|2022-02-01 14:04:30|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.25|1
1643724290000|2022-02-01 14:04:50||337.35||337.3||337.35||337.3|1
1643724300000|2022-02-01 14:05:00|337.45|337.25|337.5|337.25|337.5|337.25|337.45|337.25|1
1643724310000|2022-02-01 14:05:10||337.3||337.3||337.3||337.25|0
1643724320000|2022-02-01 14:05:20||337.25||337.3||337.3||337.25|0
1643724330000|2022-02-01 14:05:30|337.45||337.5||337.5||337.45||1
1643724340000|2022-02-01 14:05:40|337.55|337.35|337.55|337.35|337.55|337.35|337.55|337.35|0
1643724420000|2022-02-01 14:07:00|337.6|337.4|337.65|337.45|337.65|337.45|337.6|337.4|5
1643724430000|2022-02-01 14:07:10|337.6|337.5|337.65|337.5|337.65|337.5|337.6|337.5|1
1643724440000|2022-02-01 14:07:20||337.45||337.45||337.45||337.4|1
1643724450000|2022-02-01 14:07:30||337.4||337.45||337.5||337.4|0
1643724470000|2022-02-01 14:07:50|337.6|337.5|337.65|337.45|337.65|337.5|337.6|337.45|1
1643724490000|2022-02-01 14:08:10||337.5||337.45||337.5||337.45|1
1643724500000|2022-02-01 14:08:20||337.5||337.45||337.5||337.45|0
1643724510000|2022-02-01 14:08:30||337.5||337.5||337.5||337.45|0
1643724520000|2022-02-01 14:08:40||337.45||337.45||337.5||337.45|1
1643724540000|2022-02-01 14:09:00||337.5||337.5||337.5||337.45|0
1643724550000|2022-02-01 14:09:10|337.7|337.45|338.3|338.15|338.3|338.15|337.7|337.45|128
1643724560000|2022-02-01 14:09:20|338.35|338.2|338.45|338.25|338.45|338.25|338.35|338.2|150
1643724570000|2022-02-01 14:09:30|338.5|338.2|338.45|338.2|338.5|338.2|338.45|338.2|28
1643724580000|2022-02-01 14:09:40|338.35|338.25|338.45|338.25|338.45|338.25|338.35|338.25|5
1643724590000|2022-02-01 14:09:50||338.2||338.2||338.2||338.2|0
1643724600000|2022-02-01 14:10:00|338.35|338.25|338.45|338.25|338.45|338.25|338.35|338.2|8
1643724610000|2022-02-01 14:10:10||338.2||338.2||338.25||338.2|0
1643724620000|2022-02-01 14:10:20|338.4|338.25|338.45|338.25|338.45|338.25|338.4|338.25|7
1643724630000|2022-02-01 14:10:30|||||||||4
1643724640000|2022-02-01 14:10:40|338.4||338.45||338.45||338.4||9
1643724660000|2022-02-01 14:11:00|338.4|338.3|338.45|338.25|338.45|338.3|338.4|338.25|6
1643724670000|2022-02-01 14:11:10|||||||||1
1643724680000|2022-02-01 14:11:20|338.4||338.45||338.45||338.4||8
1643724690000|2022-02-01 14:11:30||338.3||338.3||338.3||338.3|0
1643724700000|2022-02-01 14:11:40|338.5|338.25|338.45|338.25|338.5|338.25|338.45|338.25|14
1643724710000|2022-02-01 14:11:50|338.4|338.2|338.4|338.2|338.45|338.25|338.4|338.2|7
1643724720000|2022-02-01 14:12:00|338.35||338.4||338.4||338.35||5
1643724730000|2022-02-01 14:12:10|338.35|338.15|338.3|338.15|338.35|338.15|338.3|338.15|4
1643724740000|2022-02-01 14:12:20|338.25|338.05|338.35|338.15|338.35|338.15|338.2|338|74
1643724750000|2022-02-01 14:12:30|338.3|338.2|338.3|338.15|338.3|338.2|338.3|338.1|3
1643724760000|2022-02-01 14:12:40|338.25|338.1|338.25|338.1|338.25|338.15|338.25|338.1|3
1643724780000|2022-02-01 14:13:00|338.3|338.15|338.3|338.1|338.3|338.15|338.3|338.1|9
1643724800000|2022-02-01 14:13:20|338.25|338|338.2|338|338.25|338|338.2|338|7
1643724810000|2022-02-01 14:13:30|338.15|337.95|338.15|338|338.15|338|338.15|337.95|5
1643724820000|2022-02-01 14:13:40|338.2|337.95|338|337.8|338.2|338|337.9|337.65|87
1643724830000|2022-02-01 14:13:50|337.95|337.85|338|337.85|338.05|337.85|337.95|337.85|18
1643724840000|2022-02-01 14:14:00|338.05|337.9|338|337.8|338.05|337.9|338|337.8|7
1643724860000|2022-02-01 14:14:20||337.85||337.85||337.85||337.85|0
1643724870000|2022-02-01 14:14:30||337.8||337.8||337.8||337.8|0
1643724880000|2022-02-01 14:14:40|337.95|337.75|337.95|337.75|337.95|337.75|337.95|337.75|0
1643724890000|2022-02-01 14:14:50|337.9|337.7|337.9|337.7|337.9|337.7|337.9|337.7|1
1643724900000|2022-02-01 14:15:00|337.85|337.75|337.85|337.65|337.85|337.75|337.85|337.65|3
1643724910000|2022-02-01 14:15:10|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.65|2
1643724920000|2022-02-01 14:15:20|337.85||337.9||337.9||337.85||2
1643724930000|2022-02-01 14:15:30|337.85|337.75|337.85|337.65|337.85|337.75|337.85|337.65|1
1643724950000|2022-02-01 14:15:50|337.8|337.6|337.8|337.6|337.8|337.6|337.8|337.6|0
1643724970000|2022-02-01 14:16:10|337.75|337.65|337.75|337.55|337.75|337.65|337.75|337.55|1
1643724990000|2022-02-01 14:16:30|337.7|337.5|337.75|337.55|337.75|337.55|337.7|337.5|2
1643725000000|2022-02-01 14:16:40|337.7|337.5|337.7|337.5|337.7|337.5|337.65|337.5|2
1643725010000|2022-02-01 14:16:50|337.75|337.55|337.8|337.6|337.8|337.6|337.75|337.55|2
1643725020000|2022-02-01 14:17:00|337.85|337.65|337.85|337.65|337.85|337.65|337.85|337.65|1
1643725030000|2022-02-01 14:17:10|337.9|337.7|337.95|337.75|337.95|337.8|337.85|337.65|12
1643725040000|2022-02-01 14:17:20||337.8||337.8||337.8||337.8|0
1643725050000|2022-02-01 14:17:30|338|337.85|338.1|337.95|338.1|337.95|338|337.85|7
1643725060000|2022-02-01 14:17:40|338.05|337.9|338.05|337.85|338.05|337.9|338.05|337.85|12
1643725070000|2022-02-01 14:17:50||337.9||337.85||337.9||337.85|2
1643725080000|2022-02-01 14:18:00|338|337.8|337.95|337.75|338|337.8|337.95|337.75|3
1643725090000|2022-02-01 14:18:10|337.85|337.7|337.9|337.65|337.9|337.7|337.85|337.65|3
1643725100000|2022-02-01 14:18:20||337.7||337.7||337.7||337.7|0
1643725120000|2022-02-01 14:18:40||337.75||337.7||337.75||337.7|1
1643725130000|2022-02-01 14:18:50||337.75||337.75||337.75||337.7|1
1643725140000|2022-02-01 14:19:00||337.7||337.7||337.7||337.7|5
1643725150000|2022-02-01 14:19:10|337.85|337.75|337.85|337.7|337.85|337.75|337.85|337.7|3
1643725160000|2022-02-01 14:19:20|337.9|337.65|337.85|337.65|337.9|337.65|337.85|337.65|6
1643725170000|2022-02-01 14:19:30|337.9|337.7|337.85|337.7|337.9|337.7|337.85|337.7|0
1643725180000|2022-02-01 14:19:40||337.65||337.7||337.7||337.65|1
1643725190000|2022-02-01 14:19:50|337.9|337.75|337.9|337.7|337.9|337.75|337.9|337.7|0
1643725200000|2022-02-01 14:20:00|337.95|337.75|337.9|337.75|337.95|337.75|337.9|337.7|1
1643725210000|2022-02-01 14:20:10|337.95||337.95||337.95||337.9||2
1643725220000|2022-02-01 14:20:20||337.8||337.75||337.8||337.75|1
1643725230000|2022-02-01 14:20:30|337.9||337.9||337.9||337.9||0
1643725240000|2022-02-01 14:20:40|||||||||4
1643725250000|2022-02-01 14:20:50|337.95||337.95||337.95||337.95||1
1643725260000|2022-02-01 14:21:00|338|337.8|338|337.8|338|337.8|337.95|337.75|0
1643725270000|2022-02-01 14:21:10||337.85||337.8||337.85||337.8|0
1643725280000|2022-02-01 14:21:20||337.85||337.8||337.85||337.8|0
1643725290000|2022-02-01 14:21:30||337.85||337.8||337.85||337.8|0
1643725320000|2022-02-01 14:22:00||337.85||337.8||337.85||337.8|0
1643725330000|2022-02-01 14:22:10|337.95|337.85|338|337.85|338|337.85|337.95|337.85|0
1643725340000|2022-02-01 14:22:20||337.8||337.85||337.85||337.8|9
1643725350000|2022-02-01 14:22:30|337.95|337.8|337.95|337.75|337.95|337.8|337.9|337.7|9
1643725360000|2022-02-01 14:22:40|337.9||337.95||337.95||337.9||0
1643725370000|2022-02-01 14:22:50||337.8||337.75||337.8||337.75|0
1643725380000|2022-02-01 14:23:00|337.9|337.8|337.95|337.75|337.95|337.8|337.9|337.75|0
1643725390000|2022-02-01 14:23:10|337.9||337.95||337.95||337.9||0
1643725400000|2022-02-01 14:23:20|337.9||337.95||337.95||337.9||0
1643725410000|2022-02-01 14:23:30|337.9||337.95||337.95||337.9||0
1643725420000|2022-02-01 14:23:40||337.8||337.8||337.8||337.8|0
1643725430000|2022-02-01 14:23:50||337.75||337.75||337.75||337.75|1
1643725440000|2022-02-01 14:24:00||337.8||337.8||337.8||337.75|1
1643725450000|2022-02-01 14:24:10|338|337.85|338.05|337.85|338.1|337.9|338|337.85|1
1643725460000|2022-02-01 14:24:20|338.1|337.9|338.1|337.9|338.1|337.9|338.05|337.85|1
1643725470000|2022-02-01 14:24:30||337.95||337.9||337.95||337.9|0
1643725480000|2022-02-01 14:24:40||337.95||337.95||337.95||337.9|0
1643725500000|2022-02-01 14:25:00|338.15|338|338.15|338|338.25|338.1|338.15|337.95|33
1643725510000|2022-02-01 14:25:10|338.1|337.95|338.15|338|338.2|338|338.1|337.95|0
1643725520000|2022-02-01 14:25:20|338.2|337.95|338.1|337.95|338.2|337.95|338.1|337.95|5
1643725530000|2022-02-01 14:25:30|338.15|338|338.2|338|338.2|338.05|338.15|338|3
1643725540000|2022-02-01 14:25:40|338.15||338.2||338.2||338.15||0
1643725550000|2022-02-01 14:25:50|338.25|338.05|338.25|338.05|338.25|338.05|338.2|338|0
1643725560000|2022-02-01 14:26:00|338.2||338.25||338.25||338.2||5
1643725580000|2022-02-01 14:26:20|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|1
1643725600000|2022-02-01 14:26:40|338.25||338.25||338.25||338.25||0
1643725610000|2022-02-01 14:26:50|338.2|338.05|338.15|338|338.2|338.05|338.15|338|18
1643725620000|2022-02-01 14:27:00||337.95||337.95||337.95||337.95|3
1643725630000|2022-02-01 14:27:10|338.1|338|338.15|338|338.15|338|338.1|338|2
1643725640000|2022-02-01 14:27:20|338.2|337.95|338.25|338.05|338.25|338.05|338.2|337.95|7
1643725650000|2022-02-01 14:27:30|338.2||338.25||338.25||338.2||0
1643725660000|2022-02-01 14:27:40|338.2||338.25||338.25||338.2||0
1643725670000|2022-02-01 14:27:50|338.2||338.2||338.2||338.2||0
1643725680000|2022-02-01 14:28:00|338.15|338|338.15|338|338.15|338|338.15|338|5
1643725690000|2022-02-01 14:28:10|||||||||2
1643725700000|2022-02-01 14:28:20|338.2||338.15||338.2||338.15||8
1643725710000|2022-02-01 14:28:30|338.1|337.95|338.15|337.95|338.15|337.95|338.1|337.95|1
1643725730000|2022-02-01 14:28:50||338||338||338||338|0
1643725740000|2022-02-01 14:29:00|338.1|337.95|338.15|337.95|338.15|337.95|338.1|337.95|3
1643725750000|2022-02-01 14:29:10|338.1||338.15||338.15||338.1||0
1643725760000|2022-02-01 14:29:20|338.1||338.15||338.15||338.1||0
1643725770000|2022-02-01 14:29:30|338.1|338|338.1|337.95|338.15|338|338.1|337.95|0
1643725780000|2022-02-01 14:29:40|338.15|337.9|338.1|337.9|338.15|337.9|338.05|337.9|3
1643725790000|2022-02-01 14:29:50|338.05||338.05||338.1||338.05||6
1643725800000|2022-02-01 14:30:00|338|337.85|338|337.85|338|337.85|337.95|337.8|5
1643725810000|2022-02-01 14:30:10|338.05|337.8|337.9|337.75|338.1|337.9|337.9|337.7|7
1643725820000|2022-02-01 14:30:20|337.95|337.8|337.9|337.75|337.95|337.8|337.9|337.7|0
1643725830000|2022-02-01 14:30:30|337.95|337.8|338.05|337.9|338.05|337.9|337.95|337.75|6
1643725840000|2022-02-01 14:30:40|338.1||338.05||338.1||338.05||4
1643725850000|2022-02-01 14:30:50||337.85||337.85||337.85||337.85|12
1643725860000|2022-02-01 14:31:00||337.8||337.8||337.8||337.75|3
1643725870000|2022-02-01 14:31:10|337.9|337.75|337.75|337.6|337.9|337.8|337.75|337.6|21
1643725880000|2022-02-01 14:31:20|337.7|337.55|337.65|337.45|337.85|337.65|337.6|337.4|48
1643725890000|2022-02-01 14:31:30|337.7|337.5|337.6|337.45|337.7|337.5|337.6|337.45|2
1643725900000|2022-02-01 14:31:40|337.65|337.4|337.65|337.45|337.65|337.5|337.65|337.4|5
1643725910000|2022-02-01 14:31:50|337.7|337.5|337.5|337.3|337.7|337.55|337.5|337.3|8
1643725920000|2022-02-01 14:32:00|337.45|337.35|337.55|337.4|337.55|337.4|337.45|337.35|7
1643725930000|2022-02-01 14:32:10|337.5|337.35|337.55|337.35|337.55|337.4|337.45|337.3|3
1643725940000|2022-02-01 14:32:20|337.5|337.4|337.55|337.4|337.55|337.4|337.5|337.35|1
1643725950000|2022-02-01 14:32:30|337.6|337.45|337.55|337.35|337.65|337.45|337.55|337.3|11
1643725960000|2022-02-01 14:32:40|337.6|337.4|337.65|337.45|337.65|337.45|337.6|337.35|2
1643725970000|2022-02-01 14:32:50|337.7|337.5|337.65|337.45|337.7|337.5|337.65|337.45|0
1643725980000|2022-02-01 14:33:00|337.6|337.4|337.7|337.5|337.7|337.5|337.55|337.35|3
1643725990000|2022-02-01 14:33:10|337.65|337.45|337.6|337.4|337.7|337.5|337.6|337.4|0
1643726000000|2022-02-01 14:33:20|337.65|337.45|337.7|337.45|337.7|337.5|337.65|337.4|1
1643726010000|2022-02-01 14:33:30|337.65|337.5|337.7|337.5|337.7|337.5|337.65|337.45|0
1643726020000|2022-02-01 14:33:40|337.65|337.45|337.65|337.45|337.65|337.45|337.6|337.45|0
1643726030000|2022-02-01 14:33:50|337.7|337.5|337.7|337.5|337.7|337.5|337.6|337.45|1
1643726040000|2022-02-01 14:34:00|337.75|337.55|337.8|337.6|337.85|337.7|337.75|337.55|7
1643726050000|2022-02-01 14:34:10|337.85|337.65|337.75|337.55|337.85|337.65|337.75|337.55|0
1643726060000|2022-02-01 14:34:20|337.8|337.6|337.9|337.7|337.9|337.75|337.8|337.6|11
1643726070000|2022-02-01 14:34:30|337.95|337.65|338|337.8|338|337.85|337.95|337.65|1
1643726080000|2022-02-01 14:34:40|337.95|337.75|338.05|337.85|338.05|337.85|337.95|337.75|0
1643726090000|2022-02-01 14:34:50||337.9||337.8||337.9||337.8|1
1643726100000|2022-02-01 14:35:00||337.75||337.8||337.8||337.75|2
1643726110000|2022-02-01 14:35:10||337.85||337.85||337.85||337.85|0
1643726120000|2022-02-01 14:35:20|338.1|337.9|338.15|337.95|338.15|338|338.1|337.9|1
1643726130000|2022-02-01 14:35:30|338.2|338|338.2|338|338.2|338.05|338.2|338|0
1643726140000|2022-02-01 14:35:40|338.15|337.95|338.1|337.85|338.15|338|338.05|337.85|1
1643726150000|2022-02-01 14:35:50|338.15||338.1||338.15||338.05||0
1643726160000|2022-02-01 14:36:00|338.05||338.1||338.15||338.05||0
1643726170000|2022-02-01 14:36:10|338.05|337.8|338.05|337.85|338.05|337.85|338.05|337.8|1
1643726180000|2022-02-01 14:36:20||337.8||337.85||337.85||337.8|3
1643726210000|2022-02-01 14:36:50||337.8||337.8||337.85||337.8|1
1643726220000|2022-02-01 14:37:00||337.85||337.85||337.85||337.85|0
1643726240000|2022-02-01 14:37:20|338|337.8|337.95|337.75|338|337.8|337.9|337.75|4
1643726250000|2022-02-01 14:37:30|337.9||337.95||337.95||337.9||7
1643726260000|2022-02-01 14:37:40|337.9|337.8|338|337.85|338|337.85|337.9|337.8|6
1643726270000|2022-02-01 14:37:50|338.05||338.05||338.05||338.05||1
1643726280000|2022-02-01 14:38:00|337.95|337.9|337.95|337.75|337.95|337.9|337.85|337.65|24
1643726290000|2022-02-01 14:38:10|338|337.8|338|337.85|338|337.85|337.9|337.7|9
1643726300000|2022-02-01 14:38:20|337.95|337.8|338.05|337.8|338.05|337.85|337.95|337.8|9
1643726310000|2022-02-01 14:38:30||337.85||337.85||337.85||337.8|0
1643726320000|2022-02-01 14:38:40|338||338||338||338||0
1643726330000|2022-02-01 14:38:50|338.05|337.9|338.05|337.9|338.1|337.9|338.05|337.9|6
1643726340000|2022-02-01 14:39:00||337.85||337.75||337.85||337.75|4
1643726350000|2022-02-01 14:39:10||337.8||337.8||337.8||337.75|0
1643726360000|2022-02-01 14:39:20|338|337.75|337.95|337.75|338|337.8|337.9|337.75|4
1643726370000|2022-02-01 14:39:30|337.9|337.7|337.9|337.7|337.95|337.7|337.9|337.7|4
1643726380000|2022-02-01 14:39:40|337.85|337.75|337.85|337.65|337.85|337.75|337.85|337.65|1
1643726390000|2022-02-01 14:39:50||337.6||337.6||337.6||337.55|3
1643726400000|2022-02-01 14:40:00||337.65||337.65||337.65||337.6|0
1643726410000|2022-02-01 14:40:10||337.7||337.65||337.7||337.65|1
1643726420000|2022-02-01 14:40:20|337.9|337.7|338|337.85|338|337.85|337.9|337.7|2
1643726430000|2022-02-01 14:40:30|338.05||338||338.05||338||1
1643726440000|2022-02-01 14:40:40|337.95|337.75|337.9|337.7|337.95|337.8|337.9|337.7|15
1643726450000|2022-02-01 14:40:50|337.85|337.65|337.85|337.65|337.9|337.65|337.85|337.65|2
1643726460000|2022-02-01 14:41:00|337.9|337.7|337.9|337.75|337.9|337.75|337.9|337.7|2
1643726470000|2022-02-01 14:41:10|337.85|337.7|337.85|337.65|337.9|337.7|337.85|337.65|2
1643726480000|2022-02-01 14:41:20||337.6||337.6||337.6||337.6|0
1643726490000|2022-02-01 14:41:30|337.9|337.65|337.9|337.65|337.9|337.65|337.85|337.6|0
1643726500000|2022-02-01 14:41:40|337.85||337.85||337.9||337.85||0
1643726520000|2022-02-01 14:42:00|337.8|337.6|337.65|337.45|337.8|337.6|337.65|337.45|7
1643726530000|2022-02-01 14:42:10||337.4||337.4||337.45||337.4|2
1643726540000|2022-02-01 14:42:20||337.45||337.4||337.45||337.4|1
1643726550000|2022-02-01 14:42:30||337.45||337.4||337.45||337.4|0
1643726560000|2022-02-01 14:42:40||337.45||337.45||337.45||337.4|4
1643726570000|2022-02-01 14:42:50||337.4||337.4||337.4||337.4|1
1643726580000|2022-02-01 14:43:00||337.45||337.45||337.45||337.4|8
1643726600000|2022-02-01 14:43:20|337.6|337.35|337.45|337.2|337.6|337.35|337.45|337.2|10
1643726610000|2022-02-01 14:43:30||337.25||337.1||337.25||337.1|2
1643726620000|2022-02-01 14:43:40||337.15||337.1||337.15||337.1|1
1643726630000|2022-02-01 14:43:50|337.4|337.15|337.25|337|337.4|337.15|337.25|337|2
1643726640000|2022-02-01 14:44:00|||||||||1
1643726650000|2022-02-01 14:44:10|337.3|337.05|337.25|337.05|337.35|337.1|337.25|337.05|2
1643726660000|2022-02-01 14:44:20||337||337.05||337.05||337|1
1643726670000|2022-02-01 14:44:30|337.3|337|337.3|337.05|337.3|337.05|337.3|337|0
1643726680000|2022-02-01 14:44:40|337.25|337|337.25|337|337.3|337.05|337.25|337|0
1643726700000|2022-02-01 14:45:00||337.05||337.05||337.05||337.05|0
1643726710000|2022-02-01 14:45:10|337.3||337.25||337.3||337.25||0
1643726750000|2022-02-01 14:45:50|337.3|337.1|337.35|337.2|337.4|337.2|337.3|337.1|2
1643726760000|2022-02-01 14:46:00|337.4|337.05|337.25|337|337.4|337.05|337.25|337|15
1643726770000|2022-02-01 14:46:10|337.2|337.05|337.2|336.95|337.25|337.05|337.2|336.95|6
1643726780000|2022-02-01 14:46:20|337.25|337|337.25|337|337.25|337|337.2|337|0
1643726790000|2022-02-01 14:46:30|337.2|337.05|337.2|337.05|337.2|337.05|337.2|337.05|1
1643726800000|2022-02-01 14:46:40|337.3|337|337.25|337.05|337.3|337.05|337.25|337|5
1643726810000|2022-02-01 14:46:50|337.3|337|337.25|337|337.3|337|337.25|337|0
1643726820000|2022-02-01 14:47:00|337.7|337.05|337.7|337.05|337.7|337.05|337.7|337.05|46
1643726830000|2022-02-01 14:47:10|337.65||337.65||337.65||337.65||0
1643726880000|2022-02-01 14:48:00|337.7|337.1|337.7|337.45|337.7|337.45|337.7|337.1|0
1643726900000|2022-02-01 14:48:20|337.75|337.5|337.85|337.7|337.85|337.7|337.75|337.5|11
1643726910000|2022-02-01 14:48:30|337.9|337.55|337.85|337.55|337.9|337.6|337.85|337.55|26
1643726920000|2022-02-01 14:48:40||337.6||337.55||337.6||337.55|0
1643726930000|2022-02-01 14:48:50||337.6||337.55||337.6||337.55|0
1643726940000|2022-02-01 14:49:00||337.6||337.6||337.6||337.6|0
1643726950000|2022-02-01 14:49:10|337.9|337.65|337.9|337.65|337.95|337.65|337.9|337.65|3
1643726960000|2022-02-01 14:49:20|337.8||337.9||337.9||337.8||6
1643726970000|2022-02-01 14:49:30|337.8||337.95||337.95||337.8||1
1643726980000|2022-02-01 14:49:40|337.9||337.9||337.9||337.9||0
1643727000000|2022-02-01 14:50:00|338||338||338||338||6
1643727010000|2022-02-01 14:50:10|338.1|337.7|338.1|337.85|338.15|337.85|338.1|337.7|1
1643727020000|2022-02-01 14:50:20|338.15|337.9|338.15|337.95|338.15|337.95|338.15|337.9|0
1643727030000|2022-02-01 14:50:30|338.1|337.9|338.15|337.85|338.15|337.95|338.1|337.85|2
1643727040000|2022-02-01 14:50:40|338.1||338.1||338.15||338.1||0
1643727060000|2022-02-01 14:51:00||337.9||337.9||337.9||337.9|0
1643727080000|2022-02-01 14:51:20|338.05|337.75|338.2|337.95|338.2|337.95|338.05|337.75|34
1643727090000|2022-02-01 14:51:30|338.25|338|338.1|337.9|338.25|338.05|338.1|337.9|2
1643727100000|2022-02-01 14:51:40|338.05|337.85|338.05|337.85|338.05|337.85|338.05|337.85|0
1643727110000|2022-02-01 14:51:50|338.1||338.05||338.1||338.05||2
1643727120000|2022-02-01 14:52:00|338|337.8|338.15|337.85|338.15|337.85|338|337.8|5
1643727130000|2022-02-01 14:52:10|338.1||338.1||338.1||338.1||0
1643727140000|2022-02-01 14:52:20|338.05|337.9|338.15|337.9|338.15|337.95|338.05|337.9|0
1643727150000|2022-02-01 14:52:30||337.95||338||338||337.95|0
1643727160000|2022-02-01 14:52:40|338.1|337.9|338.1|337.9|338.15|337.9|338.1|337.9|1
1643727170000|2022-02-01 14:52:50|338.15|337.95|338.15|337.95|338.15|337.95|338.1|337.9|0
1643727180000|2022-02-01 14:53:00|338.1|337.9|338.05|337.85|338.1|337.9|338.05|337.85|1
1643727190000|2022-02-01 14:53:10||337.9||337.75||337.9||337.75|2
1643727200000|2022-02-01 14:53:20||337.8||337.75||337.8||337.75|0
1643727210000|2022-02-01 14:53:30||337.65||337.65||337.65||337.65|0
1643727230000|2022-02-01 14:53:50||337.75||337.8||337.8||337.75|2
1643727240000|2022-02-01 14:54:00||337.65||337.65||337.65||337.65|13
1643727290000|2022-02-01 14:54:50|338|337.5|337.85|337.5|338|337.5|337.85|337.5|3
1643727300000|2022-02-01 14:55:00||337.55||337.55||337.6||337.55|0
1643727310000|2022-02-01 14:55:10||337.5||337.45||337.5||337.45|0
1643727410000|2022-02-01 14:56:50|337.9|337.5|337.9|337.65|337.9|337.65|337.9|337.5|2
1643727420000|2022-02-01 14:57:00|337.95|337.7|338.1|337.9|338.1|337.9|337.95|337.7|6
1643727440000|2022-02-01 14:57:20|338.05|337.8|338.05|337.75|338.05|337.8|338.05|337.75|15
1643727450000|2022-02-01 14:57:30|337.95|337.7|338|337.75|338|337.75|337.95|337.7|1
1643727460000|2022-02-01 14:57:40|337.95|337.8|338|337.8|338|337.8|337.95|337.7|2
1643727480000|2022-02-01 14:58:00|337.95|337.6|337.85|337.6|337.95|337.6|337.85|337.6|2
1643727530000|2022-02-01 14:58:50|337.9|337.65|337.9|337.65|337.9|337.65|337.9|337.65|1
1643727540000|2022-02-01 14:59:00|338.05|337.7|338.15|337.95|338.2|338|338.05|337.7|1
1643727550000|2022-02-01 14:59:10|338.1|338|338.2|338|338.2|338|338.1|338|0
1643727560000|2022-02-01 14:59:20|338.15|338.05|338.25|337.85|338.25|338.05|338.15|337.85|26
1643727570000|2022-02-01 14:59:30||337.8||337.8||337.8||337.8|0
1643727590000|2022-02-01 14:59:50||337.75||337.6||337.75||337.6|0
1643727600000|2022-02-01 15:00:00|338.2|337.55|338.05|337.55|338.2|337.55|338.05|337.55|4
1643727610000|2022-02-01 15:00:10||337.5||337.5||337.5||337.5|0
1643727620000|2022-02-01 15:00:20||337.35||337.35||337.35||337.35|1
1643727630000|2022-02-01 15:00:30|338||337.85||338||337.85||0
1643727640000|2022-02-01 15:00:40|337.8|337.4|337.65|337.25|337.8|337.45|337.65|337.25|2
1643727660000|2022-02-01 15:01:00|337.7|337.3|337.75|337.25|337.8|337.3|337.55|337.25|0
1643727670000|2022-02-01 15:01:10|337.7||337.7||337.7||337.65||0
1643727680000|2022-02-01 15:01:20|337.75|337.3|337.65|337.25|337.75|337.3|337.65|337.25|0
1643727690000|2022-02-01 15:01:30|337.6|337.1|337.45|337.05|337.6|337.1|337.45|337.05|2
1643727730000|2022-02-01 15:02:10|337.3|337.15|337.2|336.95|337.35|337.15|337.2|336.95|31
1643727740000|2022-02-01 15:02:20|337.25|337|337.3|337.1|337.3|337.1|337.25|337|1
1643727750000|2022-02-01 15:02:30|337.25|337|337.3|337.05|337.3|337.05|337.25|337|1
1643727760000|2022-02-01 15:02:40|337.35||337.35||337.35||337.35||0
1643727770000|2022-02-01 15:02:50|337.3|337|337.2|336.95|337.3|337|337.2|336.95|1
1643727780000|2022-02-01 15:03:00|337.3|337|337.3|337.05|337.3|337.05|337.3|336.95|8
1643727790000|2022-02-01 15:03:10|337.25|336.95|337.1|336.85|337.25|336.95|337.1|336.85|3
1643727800000|2022-02-01 15:03:20|337.15|337|337.25|337.05|337.25|337.05|337.1|336.85|12
1643727810000|2022-02-01 15:03:30||337||337||337.05||337|0
1643727820000|2022-02-01 15:03:40||336.95||336.85||336.95||336.85|5
1643727870000|2022-02-01 15:04:30||336.95||337||337||336.95|0
1643727880000|2022-02-01 15:04:40||336.95||337||337||336.95|0
1643727890000|2022-02-01 15:04:50|337.2||337.2||337.2||337.2||0
1643727900000|2022-02-01 15:05:00|337.15|336.9|337.1|336.85|337.2|336.95|337.1|336.85|38
1643727910000|2022-02-01 15:05:10|337.05|336.8|337|336.8|337.05|336.8|336.95|336.8|2
1643727920000|2022-02-01 15:05:20|336.95|336.75|336.9|336.75|336.95|336.75|336.9|336.75|1
1643727930000|2022-02-01 15:05:30|336.95|336.8|336.95|336.75|337|336.8|336.95|336.75|9
1643727940000|2022-02-01 15:05:40|337|336.8|337|336.8|337.05|336.85|336.95|336.75|1
1643727950000|2022-02-01 15:05:50|336.95|336.85|337|336.8|337|336.85|336.95|336.8|0
1643727960000|2022-02-01 15:06:00|337.05|336.85|337.05|336.85|337.1|336.9|337.05|336.8|3
1643727970000|2022-02-01 15:06:10|337.1||337.05||337.1||337||1
1643727980000|2022-02-01 15:06:20|337|336.9|337.25|337.05|337.25|337.05|337|336.9|10
1643727990000|2022-02-01 15:06:30|337.3|337.1|337.25|337.05|337.3|337.1|337.25|337.05|2
1643728000000|2022-02-01 15:06:40|337.2||337.2||337.25||337.2||4
1643728010000|2022-02-01 15:06:50|337.25||337.3||337.3||337.25||3
1643728020000|2022-02-01 15:07:00|337.35||337.4||337.4||337.35||1
1643728030000|2022-02-01 15:07:10|337.35||337.45||337.45||337.35||0
1643728040000|2022-02-01 15:07:20|337.4||337.35||337.4||337.3||0
1643728050000|2022-02-01 15:07:30|337.3||337.35||337.35||337.3||0
1643728060000|2022-02-01 15:07:40|337.4|337.1|337.5|337.25|337.6|337.25|337.4|337.1|4
1643728070000|2022-02-01 15:07:50|337.55|337.3|337.6|337.4|337.6|337.45|337.55|337.3|0
1643728080000|2022-02-01 15:08:00|337.55|337.3|337.45|337.2|337.55|337.3|337.45|337.2|23
1643728090000|2022-02-01 15:08:10|337.4|337.25|337.4|337.15|337.4|337.25|337.3|337.1|7
1643728100000|2022-02-01 15:08:20|337.35||337.4||337.4||337.35||0
1643728110000|2022-02-01 15:08:30|337.35||337.3||337.35||337.3||0
1643728120000|2022-02-01 15:08:40|337.35||337.3||337.35||337.3||2
1643728130000|2022-02-01 15:08:50|337.25|337.1|337.25|337.05|337.3|337.1|337.25|337.05|4
1643728140000|2022-02-01 15:09:00|337.3|337.1|337.25|337.1|337.3|337.1|337.25|337.1|7
1643728150000|2022-02-01 15:09:10|337.2|337.05|337.2|337|337.2|337.05|337.2|337|0
1643728160000|2022-02-01 15:09:20|337.15|336.95|337.1|336.95|337.15|337|337.1|336.95|4
1643728170000|2022-02-01 15:09:30|337.05|336.9|337.2|337|337.2|337|337.05|336.9|2
1643728180000|2022-02-01 15:09:40|337.15|337.05|337.25|337.05|337.25|337.05|337.15|337|0
1643728190000|2022-02-01 15:09:50|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|0
1643728200000|2022-02-01 15:10:00|337.35|337.15|337.55|337.25|337.55|337.25|337.35|337.1|2
1643728210000|2022-02-01 15:10:10|337.5||337.5||337.55||337.5||0
1643728220000|2022-02-01 15:10:20|337.55||337.5||337.55||337.5||0
1643728230000|2022-02-01 15:10:30|337.55||337.55||337.55||337.5||0
1643728240000|2022-02-01 15:10:40|337.5|337.3|337.55|337.3|337.55|337.3|337.5|337.3|0
1643728250000|2022-02-01 15:10:50|337.5||337.45||337.55||337.45||3
1643728260000|2022-02-01 15:11:00|337.4|337.25|337.35|337.15|337.4|337.25|337.3|337.15|18
1643728270000|2022-02-01 15:11:10|337.4|337.2|337.45|337.25|337.45|337.25|337.4|337.2|3
1643728280000|2022-02-01 15:11:20|337.4|337.2|337.3|337.05|337.4|337.2|337.25|337.05|1
1643728290000|2022-02-01 15:11:30|337.25|337.1|337.3|337.1|337.3|337.1|337.25|337.1|0
1643728300000|2022-02-01 15:11:40|337.25|337.05|337.3|337.05|337.3|337.05|337.25|337.05|0
1643728310000|2022-02-01 15:11:50|337.25|337|337.2|337|337.3|337|337.1|336.95|1
1643728320000|2022-02-01 15:12:00|337.3|337.05|337.3|337.05|337.35|337.05|337.3|337.05|8
1643728330000|2022-02-01 15:12:10|337.35||337.3||337.35||337.3||0
1643728340000|2022-02-01 15:12:20|337.35||337.4||337.4||337.3||0
1643728350000|2022-02-01 15:12:30|337.45||337.5||337.5||337.45||0
1643728370000|2022-02-01 15:12:50|337.45||337.5||337.5||337.45||0
1643728380000|2022-02-01 15:13:00|337.45||337.65||337.65||337.45||5
1643728390000|2022-02-01 15:13:10|337.7|337.1|337.7|337.25|337.75|337.25|337.65|337.1|2
1643728400000|2022-02-01 15:13:20|337.75|337.3|337.9|337.65|337.9|337.65|337.75|337.3|1
1643728410000|2022-02-01 15:13:30|337.95|337.7|338.1|337.85|338.1|337.85|337.95|337.7|16
1643728420000|2022-02-01 15:13:40|338.25|337.9|338.2|338.05|338.25|338.05|338.2|337.9|11
1643728430000|2022-02-01 15:13:50|338.15|338|338.1|337.85|338.15|338.05|338.1|337.85|7
1643728440000|2022-02-01 15:14:00|338.05|337.8|338|337.75|338.05|337.85|337.95|337.75|1
1643728450000|2022-02-01 15:14:10|338.05|337.8|338.1|337.85|338.1|337.85|338.05|337.75|0
1643728460000|2022-02-01 15:14:20|338.05||338.05||338.05||338.05||0
1643728470000|2022-02-01 15:14:30|338.1||338.1||338.1||338.1||0
1643728480000|2022-02-01 15:14:40|338.05|337.9|338.2|338|338.2|338|338.05|337.9|1
1643728490000|2022-02-01 15:14:50||337.95||337.95||337.95||337.95|0
1643728500000|2022-02-01 15:15:00|338.15|338|338.2|338|338.2|338|338.15|337.9|1
1643728510000|2022-02-01 15:15:10|338.25|338.05|338.3|338.1|338.3|338.15|338.25|338.05|6
1643728520000|2022-02-01 15:15:20|338.25|337.95|338.25|337.95|338.25|337.95|338.25|337.9|15
1643728530000|2022-02-01 15:15:30|338.15|337.9|338.15|337.9|338.15|337.95|338.15|337.9|1
1643728540000|2022-02-01 15:15:40||337.95||338||338||337.9|0
1643728550000|2022-02-01 15:15:50|338.25|337.95|338.25|337.95|338.25|337.95|338.25|337.9|0
1643728560000|2022-02-01 15:16:00||337.9||337.85||337.9||337.85|0
1643728590000|2022-02-01 15:16:30|338.2|337.8|337.95|337.7|338.2|337.8|337.95|337.7|3
1643728600000|2022-02-01 15:16:40|338||337.95||338||337.95||0
1643728610000|2022-02-01 15:16:50|338.05|337.75|338.05|337.8|338.05|337.8|338.05|337.75|2
1643728620000|2022-02-01 15:17:00|338.1|337.85|338.1|337.9|338.1|337.9|338.1|337.85|1
1643728630000|2022-02-01 15:17:10|338.15|337.95|338.2|338|338.2|338|338.15|337.95|2
1643728640000|2022-02-01 15:17:20|338.15||338.2||338.2||338.15||1
1643728660000|2022-02-01 15:17:40|338.15|337.95|338.25|338.05|338.25|338.05|338.15|337.95|1
1643728670000|2022-02-01 15:17:50|338.3||338.3||338.3||338.25||1
1643728680000|2022-02-01 15:18:00|338.25||338.3||338.3||338.25||0
1643728690000|2022-02-01 15:18:10|338.25|338.1|338.3|338.1|338.3|338.1|338.25|338.1|0
1643728720000|2022-02-01 15:18:40|338.25|338|338.2|338|338.3|338|338.15|338|12
1643728730000|2022-02-01 15:18:50|338.15|337.95|338.2|337.95|338.2|337.95|338.15|337.95|2
1643728740000|2022-02-01 15:19:00|338.15|337.9|338.1|337.9|338.2|337.9|338.1|337.9|0
1643728750000|2022-02-01 15:19:10|338.15|337.85|338.05|337.85|338.15|337.85|338|337.85|0
1643728760000|2022-02-01 15:19:20|338.15|337.9|338.15|337.9|338.15|337.9|338.1|337.9|1
1643728770000|2022-02-01 15:19:30|338.1|337.85|338.05|337.85|338.1|337.85|338.05|337.85|0
1643728780000|2022-02-01 15:19:40|338.1|337.8|338.05|337.8|338.1|337.8|338.05|337.8|0
1643728790000|2022-02-01 15:19:50|338|337.85|337.9|337.75|338|337.85|337.9|337.75|0
1643728800000|2022-02-01 15:20:00|337.95|337.8|337.95|337.75|338.05|337.8|337.95|337.75|55
1643728810000|2022-02-01 15:20:10|338|337.8|337.95|337.8|338|337.85|337.95|337.8|4
1643728820000|2022-02-01 15:20:20|338|337.85|338.15|337.85|338.15|337.85|337.95|337.85|2
1643728830000|2022-02-01 15:20:30|338.1||338.15||338.15||338.1||0
1643728840000|2022-02-01 15:20:40|338.1||338.15||338.15||338.1||0
1643728850000|2022-02-01 15:20:50|338.1||338.15||338.15||338.05||2
1643728860000|2022-02-01 15:21:00|338.1||338.1||338.15||338.1||0
1643728870000|2022-02-01 15:21:10|338.05||338.1||338.1||338.05||0
1643728880000|2022-02-01 15:21:20|338.05||338.1||338.1||338.05||0
1643728890000|2022-02-01 15:21:30|338.15||338.1||338.15||338.1||1
1643728900000|2022-02-01 15:21:40|338.15|338.05|338.35|338.15|338.35|338.15|338.15|338.05|18
1643728910000|2022-02-01 15:21:50|338.3|338.1|338.3|338.1|338.35|338.15|338.3|338.1|4
1643728920000|2022-02-01 15:22:00|338.35|338.15|338.35|338.15|338.35|338.15|338.3|338.1|0
1643728930000|2022-02-01 15:22:10|338.4|338.2|338.45|338.25|338.45|338.3|338.4|338.15|4
1643728940000|2022-02-01 15:22:20|338.4|338.4|338.75|338.55|338.75|338.6|338.4|338.4|63
1643728950000|2022-02-01 15:22:30|338.7|338.5|338.75|338.55|338.75|338.6|338.65|338.5|16
1643728960000|2022-02-01 15:22:40|338.7|338.5|338.8|338.6|338.8|338.6|338.65|338.5|57
1643728970000|2022-02-01 15:22:50|338.85|338.65|338.85|338.65|338.85|338.65|338.85|338.65|3
1643728980000|2022-02-01 15:23:00|338.8|338.6|338.85|338.6|338.85|338.6|338.8|338.6|2
1643728990000|2022-02-01 15:23:10||338.65||338.65||338.65||338.65|0
1643729000000|2022-02-01 15:23:20|338.8|338.55|338.85|338.65|338.85|338.65|338.75|338.55|65
1643729010000|2022-02-01 15:23:30|338.9|338.85|339.1|338.9|339.1|338.9|338.9|338.85|63
1643729020000|2022-02-01 15:23:40|339.05|338.95|339.2|339|339.2|339|339.05|338.95|22
1643729030000|2022-02-01 15:23:50|339.25|338.95|339.15|338.9|339.25|339.1|339.15|338.9|64
1643729040000|2022-02-01 15:24:00|339.1|338.95|339.05|338.85|339.1|338.95|339.05|338.85|1
1643729050000|2022-02-01 15:24:10|||||||||2
1643729060000|2022-02-01 15:24:20|339||339||339||339||20
1643729080000|2022-02-01 15:24:40|338.95|338.75|338.85|338.6|338.95|338.75|338.85|338.6|16
1643729090000|2022-02-01 15:24:50||338.55||338.55||338.55||338.55|2
1643729100000|2022-02-01 15:25:00||338.6||338.7||338.7||338.6|0
1643729110000|2022-02-01 15:25:10||338.65||338.65||338.65||338.65|0
1643729120000|2022-02-01 15:25:20|338.8|338.7|338.85|338.65|338.85|338.7|338.8|338.65|2
1643729130000|2022-02-01 15:25:30||338.6||338.6||338.6||338.6|0
1643729140000|2022-02-01 15:25:40||338.65||338.65||338.65||338.65|0
1643729150000|2022-02-01 15:25:50||338.6||338.55||338.6||338.55|13
1643729170000|2022-02-01 15:26:10||338.6||338.5||338.6||338.5|0
1643729190000|2022-02-01 15:26:30||338.45||338.45||338.45||338.45|0
1643729200000|2022-02-01 15:26:40||338.5||338.5||338.5||338.5|0
1643729210000|2022-02-01 15:26:50||338.55||338.55||338.55||338.55|1
1643729230000|2022-02-01 15:27:10||338.5||338.45||338.5||338.45|0
1643729240000|2022-02-01 15:27:20||338.5||338.45||338.5||338.45|0
1643729260000|2022-02-01 15:27:40|338.8|338.4|338.6|338.35|338.8|338.4|338.6|338.35|0
1643729270000|2022-02-01 15:27:50|338.65|338.4|338.7|338.55|338.7|338.55|338.65|338.4|14
1643729280000|2022-02-01 15:28:00|338.65|338.45|338.7|338.45|338.7|338.45|338.65|338.4|9
1643729290000|2022-02-01 15:28:10|338.75|338.5|338.85|338.7|338.85|338.7|338.7|338.5|22
1643729300000|2022-02-01 15:28:20|338.9|338.65|338.9|338.7|338.9|338.7|338.9|338.65|13
1643729310000|2022-02-01 15:28:30|338.95|338.75|338.95|338.8|338.95|338.8|338.95|338.75|3
1643729320000|2022-02-01 15:28:40|338.9|338.75|338.9|338.7|338.9|338.75|338.9|338.7|13
1643729330000|2022-02-01 15:28:50|338.95|338.75|338.95|338.75|338.95|338.75|338.95|338.7|0
1643729340000|2022-02-01 15:29:00||338.7||338.75||338.75||338.7|0
1643729350000|2022-02-01 15:29:10|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|0
1643729360000|2022-02-01 15:29:20|338.85|338.65|338.85|338.65|338.85|338.65|338.85|338.65|1
1643729370000|2022-02-01 15:29:30||338.6||338.55||338.6||338.55|9
1643729380000|2022-02-01 15:29:40||338.6||338.55||338.6||338.55|0
1643729390000|2022-02-01 15:29:50||338.5||338.55||338.55||338.5|0
1643729400000|2022-02-01 15:30:00|338.8|338.6|338.8|338.6|338.8|338.65|338.8|338.55|11
1643729410000|2022-02-01 15:30:10|338.75|338.55|338.9|338.7|338.9|338.7|338.75|338.55|4
1643729420000|2022-02-01 15:30:20|338.85|338.65|338.8|338.6|338.9|338.65|338.75|338.6|5
1643729430000|2022-02-01 15:30:30|338.85|338.65|338.85|338.6|338.9|338.7|338.85|338.6|9
1643729440000|2022-02-01 15:30:40||338.65||338.65||338.65||338.6|4
1643729450000|2022-02-01 15:30:50|338.9|338.7|338.9|338.7|338.95|338.75|338.85|338.7|5
1643729460000|2022-02-01 15:31:00|338.95|338.75|339|338.85|339|338.85|338.95|338.7|7
1643729470000|2022-02-01 15:31:10|339.05|338.9|339.1|338.95|339.1|338.95|339.05|338.9|4
1643729480000|2022-02-01 15:31:20|339.05|338.85|339|338.8|339.05|338.85|338.95|338.8|11
1643729490000|2022-02-01 15:31:30|338.95|338.85|338.9|338.75|339|338.85|338.9|338.75|1
1643729500000|2022-02-01 15:31:40|338.95|338.7|339|338.75|339|338.75|338.95|338.7|0
1643729510000|2022-02-01 15:31:50||338.8||338.85||338.85||338.8|0
1643729520000|2022-02-01 15:32:00|339.05|338.8|339.1|338.95|339.1|338.95|338.95|338.75|1
1643729530000|2022-02-01 15:32:10|339.05|338.9|339.05|338.9|339.05|338.95|339.05|338.85|0
1643729540000|2022-02-01 15:32:20|339.1|338.85|339|338.8|339.1|338.85|339|338.8|0
1643729550000|2022-02-01 15:32:30|338.95|338.75|338.9|338.7|338.95|338.75|338.9|338.7|2
1643729560000|2022-02-01 15:32:40||338.75||338.75||338.75||338.75|0
1643729570000|2022-02-01 15:32:50|338.95||338.95||338.95||338.95||5
1643729580000|2022-02-01 15:33:00|338.9|338.7|338.85|338.65|338.95|338.7|338.85|338.65|0
1643729590000|2022-02-01 15:33:10||338.7||338.7||338.7||338.7|0
1643729600000|2022-02-01 15:33:20||338.65||338.6||338.65||338.6|0
1643729610000|2022-02-01 15:33:30||338.55||338.6||338.6||338.55|0
1643729620000|2022-02-01 15:33:40||338.65||338.7||338.7||338.65|2
1643729630000|2022-02-01 15:33:50|338.9|338.75|338.85|338.7|338.9|338.75|338.85|338.7|3
1643729640000|2022-02-01 15:34:00|338.9|338.75|338.95|338.8|339|338.8|338.9|338.75|15
1643729650000|2022-02-01 15:34:10|339|338.75|339.1|338.95|339.15|338.95|339|338.75|12
1643729660000|2022-02-01 15:34:20|339.05|338.9|338.95|338.75|339.05|338.9|338.95|338.75|8
1643729670000|2022-02-01 15:34:30|338.9|338.7|338.9|338.75|338.9|338.75|338.85|338.6|10
1643729680000|2022-02-01 15:34:40|338.95|338.8|339|338.8|339|338.8|338.9|338.8|0
1643729690000|2022-02-01 15:34:50|338.95|338.75|339|338.8|339|338.8|338.9|338.75|0
1643729700000|2022-02-01 15:35:00|339.05|338.85|339|338.85|339.1|338.9|339|338.85|1
1643729710000|2022-02-01 15:35:10|339.05|338.8|339.2|339|339.2|339.05|339.05|338.8|12
1643729720000|2022-02-01 15:35:20|339.15|338.95|339.1|338.95|339.15|338.95|339.1|338.9|0
1643729730000|2022-02-01 15:35:30|339.05|338.9|339.1|338.95|339.1|338.95|339|338.85|3
1643729740000|2022-02-01 15:35:40|339.05|338.9|339.1|338.9|339.1|338.9|339.05|338.85|3
1643729750000|2022-02-01 15:35:50|339.05|338.85|338.9|338.75|339.05|338.9|338.9|338.75|14
1643729760000|2022-02-01 15:36:00|338.95|338.8|338.85|338.7|339|338.8|338.85|338.7|8
1643729770000|2022-02-01 15:36:10|338.9|338.75|338.85|338.7|338.95|338.75|338.85|338.7|1
1643729780000|2022-02-01 15:36:20|338.9|338.75|338.9|338.75|338.95|338.75|338.9|338.7|4
1643729790000|2022-02-01 15:36:30|338.95|338.8|338.95|338.8|339|338.85|338.95|338.8|18
1643729800000|2022-02-01 15:36:40|339|338.85|339.05|338.85|339.05|338.85|339|338.8|6
1643729810000|2022-02-01 15:36:50|339|338.8|339.05|338.85|339.05|338.9|339|338.8|0
1643729820000|2022-02-01 15:37:00|339.1|338.9|339.1|338.9|339.1|338.9|339.05|338.85|0
1643729830000|2022-02-01 15:37:10|339.05|338.95|339.1|338.9|339.1|338.95|339.05|338.9|2
1643729840000|2022-02-01 15:37:20|339.15|338.95|339.1|338.9|339.15|338.95|339.1|338.9|0
1643729850000|2022-02-01 15:37:30|339.05|338.85|339|338.85|339.05|338.85|339|338.8|0
1643729860000|2022-02-01 15:37:40|339.05||339||339.05||339||3
1643729870000|2022-02-01 15:37:50|339.05|338.9|339.05|338.9|339.1|338.9|339.05|338.9|8
1643729880000|2022-02-01 15:38:00|339|338.85|339.05|338.85|339.05|338.9|339|338.85|0
1643729890000|2022-02-01 15:38:10|339|338.8|338.95|338.8|339|338.8|338.95|338.75|5
1643729900000|2022-02-01 15:38:20|339|338.85|338.95|338.8|339|338.85|338.95|338.8|3
1643729910000|2022-02-01 15:38:30|339||338.95||339||338.95||2
1643729930000|2022-02-01 15:38:50|338.9|338.75|339|338.8|339|338.8|338.85|338.7|9
1643729940000|2022-02-01 15:39:00|338.95|338.75|338.95|338.8|338.95|338.8|338.9|338.75|1
1643729950000|2022-02-01 15:39:10|339|338.75|339.05|338.85|339.05|338.85|339|338.75|4
1643729960000|2022-02-01 15:39:20|339.1|338.9|339.15|338.95|339.15|339|339.1|338.9|0
1643729970000|2022-02-01 15:39:30|339.1|338.9|339.05|338.9|339.1|338.9|339.05|338.9|11
1643729980000|2022-02-01 15:39:40|339|338.85|338.95|338.8|339|338.85|338.95|338.75|4
1643729990000|2022-02-01 15:39:50|339|338.75|338.95|338.75|339|338.8|338.95|338.75|4
1643730000000|2022-02-01 15:40:00|339|338.8|339.05|338.85|339.05|338.85|339|338.75|0
1643730010000|2022-02-01 15:40:10|339|338.9|339.05|338.85|339.05|338.9|339|338.8|0
1643730020000|2022-02-01 15:40:20|339.1|338.9|339.1|338.95|339.15|338.95|339.1|338.85|1
1643730030000|2022-02-01 15:40:30|339.15|338.9|339.1|338.9|339.15|339|339.1|338.9|0
1643730040000|2022-02-01 15:40:40|339.05|338.85|339.1|338.9|339.15|338.95|339.05|338.85|5
1643730050000|2022-02-01 15:40:50|339.05||339.05||339.05||339.05||0
1643730060000|2022-02-01 15:41:00|339|338.85|338.95|338.8|339|338.85|338.95|338.8|4
1643730070000|2022-02-01 15:41:10|338.9|338.75|338.9|338.7|338.9|338.75|338.9|338.7|0
1643730080000|2022-02-01 15:41:20|338.85|338.65|338.8|338.65|338.85|338.65|338.8|338.65|2
1643730090000|2022-02-01 15:41:30|338.85|338.6|338.75|338.55|338.85|338.6|338.7|338.55|14
1643730100000|2022-02-01 15:41:40|338.8|338.6|338.9|338.65|338.9|338.65|338.8|338.6|3
1643730110000|2022-02-01 15:41:50|338.85||338.85||338.85||338.85||0
1643730120000|2022-02-01 15:42:00||338.6||338.6||338.6||338.6|13
1643730130000|2022-02-01 15:42:10||338.65||338.6||338.65||338.6|1
1643730140000|2022-02-01 15:42:20||338.65||338.6||338.65||338.6|0
1643730150000|2022-02-01 15:42:30|338.65|338.55|338.65|338.45|338.65|338.55|338.65|338.45|1
1643730160000|2022-02-01 15:42:40|338.7|338.5|338.65|338.45|338.7|338.5|338.65|338.45|10
1643730180000|2022-02-01 15:43:00||338.4||338.3||338.4||338.3|0
1643730190000|2022-02-01 15:43:10|338.45|338.35|338.45|338.2|338.45|338.35|338.45|338.15|3
1643730200000|2022-02-01 15:43:20||338.15||338.25||338.25||338.15|0
1643730210000|2022-02-01 15:43:30|338.5|338.3|338.45|338.25|338.5|338.3|338.45|338.25|6
1643730220000|2022-02-01 15:43:40|338.4|338.3|338.45|338.25|338.45|338.3|338.4|338.25|11
1643730230000|2022-02-01 15:43:50|338.4|338.2|338.35|338.2|338.4|338.2|338.35|338.2|1
1643730240000|2022-02-01 15:44:00|338.4|338.25|338.4|338.25|338.4|338.25|338.4|338.25|10
1643730250000|2022-02-01 15:44:10|338.35|338.2|338.4|338.2|338.4|338.2|338.35|338.2|5
1643730260000|2022-02-01 15:44:20|338.45|338.25|338.4|338.25|338.45|338.25|338.4|338.2|1
1643730270000|2022-02-01 15:44:30|338.45||338.45||338.45||338.45||1
1643730280000|2022-02-01 15:44:40|338.5|338.3|338.45|338.25|338.5|338.3|338.45|338.25|16
1643730290000|2022-02-01 15:44:50|338.4|338.2|338.3|338.15|338.4|338.2|338.3|338.1|1
1643730300000|2022-02-01 15:45:00|338.35|338.1|338.3|338.05|338.35|338.1|338.25|338.05|4
1643730310000|2022-02-01 15:45:10|338.25||338.25||338.3||338.25||0
1643730320000|2022-02-01 15:45:20|338.3|338.1|338.3|338.15|338.35|338.15|338.3|338.1|3
1643730330000|2022-02-01 15:45:30|338.25|338.1|338.3|338.1|338.3|338.15|338.25|338.1|0
1643730340000|2022-02-01 15:45:40||338.15||338.1||338.15||338.1|3
1643730350000|2022-02-01 15:45:50|338.25|338.15|338.25|338.05|338.25|338.15|338.25|338.05|0
1643730360000|2022-02-01 15:46:00|338.3|338.1|338.3|338.1|338.35|338.15|338.3|338.1|1
1643730370000|2022-02-01 15:46:10|338.25|338.05|338.25|338.05|338.25|338.05|338.25|338.05|0
1643730380000|2022-02-01 15:46:20||338||338||338.05||338|0
1643730390000|2022-02-01 15:46:30||338.05||338||338.05||338|1
1643730400000|2022-02-01 15:46:40||338.05||338.05||338.05||338|1
1643730410000|2022-02-01 15:46:50||338||338||338.05||338|0
1643730420000|2022-02-01 15:47:00|338.2|338.05|338.25|338.1|338.25|338.1|338.2|338.05|2
1643730430000|2022-02-01 15:47:10|338.3|338.15|338.3|338.15|338.35|338.15|338.3|338.1|1
1643730440000|2022-02-01 15:47:20|338.25|338.05|338.25|338.05|338.25|338.05|338.25|338|11
1643730450000|2022-02-01 15:47:30|338.3||338.3||338.3||338.25||3
1643730460000|2022-02-01 15:47:40|338.25|338.1|338.3|338.1|338.3|338.1|338.25|338.1|0
1643730470000|2022-02-01 15:47:50|338.25|338.05|338.25|338.05|338.25|338.05|338.25|338.05|1
1643730480000|2022-02-01 15:48:00||338||338.05||338.05||338|1
1643730490000|2022-02-01 15:48:10||338||338.05||338.05||338|0
1643730500000|2022-02-01 15:48:20|338.3||338.3||338.3||338.3||0
1643730510000|2022-02-01 15:48:30|338.35|338.1|338.3|338.1|338.35|338.15|338.3|338.1|1
1643730520000|2022-02-01 15:48:40|338.25|338.05|338.25|338.05|338.25|338.05|338.25|338.05|0
1643730530000|2022-02-01 15:48:50||338||338.05||338.05||338|0
1643730540000|2022-02-01 15:49:00|338.3|338.1|338.35|338.15|338.35|338.2|338.3|338.1|0
1643730550000|2022-02-01 15:49:10|338.3|338.2|338.25|338.1|338.3|338.2|338.25|338.1|0
1643730560000|2022-02-01 15:49:20|338.3|338.05|338.25|338.05|338.3|338.05|338.25|338.05|1
1643730570000|2022-02-01 15:49:30|338.3|338|338.25|338.05|338.3|338.1|338.25|338|0
1643730580000|2022-02-01 15:49:40|338.3|338.1|338.25|338.05|338.3|338.1|338.25|338.05|0
1643730590000|2022-02-01 15:49:50|338.3||338.3||338.3||338.3||1
1643730600000|2022-02-01 15:50:00|338.25||338.3||338.3||338.25||2
1643730610000|2022-02-01 15:50:10|338.35|338.1|338.5|338.3|338.5|338.35|338.35|338.1|2
1643730620000|2022-02-01 15:50:20|338.45|338.35|338.45|338.25|338.45|338.35|338.45|338.25|12
1643730630000|2022-02-01 15:50:30||338.2||338.25||338.25||338.2|0
1643730640000|2022-02-01 15:50:40|338.5||338.45||338.5||338.45||0
1643730650000|2022-02-01 15:50:50|338.5|338.3|338.45|338.25|338.5|338.35|338.45|338.25|0
1643730660000|2022-02-01 15:51:00|338.5||338.45||338.5||338.45||0
1643730670000|2022-02-01 15:51:10|338.5|338.3|338.5|338.3|338.5|338.35|338.5|338.3|3
1643730680000|2022-02-01 15:51:20||338.35||338.35||338.35||338.35|0
1643730690000|2022-02-01 15:51:30||338.3||338.35||338.35||338.3|4
1643730700000|2022-02-01 15:51:40|338.55|338.4|338.6|338.4|338.6|338.45|338.55|338.35|5
1643730710000|2022-02-01 15:51:50|338.55|338.35|338.55|338.35|338.55|338.4|338.55|338.35|0
1643730720000|2022-02-01 15:52:00|338.5|338.4|338.55|338.35|338.55|338.4|338.5|338.35|0
1643730730000|2022-02-01 15:52:10|338.5|338.4|338.55|338.35|338.55|338.4|338.5|338.35|0
1643730740000|2022-02-01 15:52:20||338.4||338.4||338.4||338.35|0
1643730750000|2022-02-01 15:52:30|338.6|338.45|338.65|338.45|338.65|338.45|338.6|338.4|6
1643730760000|2022-02-01 15:52:40||338.5||338.5||338.5||338.5|0
1643730770000|2022-02-01 15:52:50|338.7|338.55|338.65|338.45|338.7|338.55|338.65|338.45|15
1643730790000|2022-02-01 15:53:10|338.7||338.7||338.75||338.7||6
1643730800000|2022-02-01 15:53:20|338.65||338.7||338.7||338.65||0
1643730820000|2022-02-01 15:53:40|338.65||338.7||338.7||338.65||0
1643730830000|2022-02-01 15:53:50|338.65||338.7||338.7||338.65||0
1643730840000|2022-02-01 15:54:00|338.65||338.7||338.7||338.65||0
1643730850000|2022-02-01 15:54:10|338.65||338.65||338.65||338.65||0
1643730890000|2022-02-01 15:54:50|||||||||1
1643730900000|2022-02-01 15:55:00|338.7|338.5|338.75|338.6|338.75|338.6|338.7|338.5|7
1643730910000|2022-02-01 15:55:10|338.8|338.55|338.75|338.6|338.8|338.6|338.75|338.55|18
1643730920000|2022-02-01 15:55:20|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.6|5
1643730930000|2022-02-01 15:55:30|338.75|338.6|338.75|338.6|338.75|338.6|338.75|338.55|0
1643730940000|2022-02-01 15:55:40|338.7|338.55|338.75|338.6|338.75|338.6|338.7|338.55|1
1643730950000|2022-02-01 15:55:50|338.8||338.75||338.8||338.75||3
1643730960000|2022-02-01 15:56:00|338.7|338.55|338.75|338.6|338.75|338.6|338.7|338.55|4
1643730970000|2022-02-01 15:56:10|338.7|338.55|338.65|338.5|338.7|338.55|338.65|338.5|1
1643730980000|2022-02-01 15:56:20||338.45||338.45||338.5||338.45|3
1643730990000|2022-02-01 15:56:30|338.6|338.4|338.6|338.45|338.6|338.45|338.6|338.4|1
1643731000000|2022-02-01 15:56:40|338.65|338.4|338.65|338.45|338.65|338.5|338.65|338.4|2
1643731010000|2022-02-01 15:56:50|338.6|338.4|338.6|338.4|338.65|338.4|338.55|338.4|0
1643731020000|2022-02-01 15:57:00|338.55|338.45|338.7|338.55|338.7|338.55|338.55|338.45|1
1643731030000|2022-02-01 15:57:10|338.75|338.6|338.7|338.5|338.75|338.6|338.7|338.5|0
1643731040000|2022-02-01 15:57:20|338.65|338.45|338.65|338.5|338.7|338.55|338.65|338.45|1
1643731050000|2022-02-01 15:57:30||338.45||338.45||338.45||338.45|1
1643731060000|2022-02-01 15:57:40|338.6|338.4|338.6|338.4|338.6|338.4|338.6|338.4|0
1643731070000|2022-02-01 15:57:50|338.65|338.45|338.7|338.55|338.75|338.55|338.65|338.45|5
1643731080000|2022-02-01 15:58:00|338.65|338.5|338.5|338.35|338.65|338.5|338.5|338.35|16
1643731090000|2022-02-01 15:58:10|338.55|338.4|338.55|338.4|338.55|338.4|338.55|338.4|4
1643731100000|2022-02-01 15:58:20|338.6|338.45|338.55|338.4|338.6|338.45|338.55|338.4|6
1643731110000|2022-02-01 15:58:30|338.5|338.35|338.5|338.35|338.55|338.35|338.5|338.35|4
1643731130000|2022-02-01 15:58:50|338.55|338.4|338.55|338.35|338.55|338.4|338.55|338.35|1
1643731140000|2022-02-01 15:59:00|338.6|338.4|338.45|338.3|338.6|338.45|338.45|338.3|5
1643731160000|2022-02-01 15:59:20|338.5|338.35|338.6|338.4|338.6|338.4|338.5|338.35|3
1643731170000|2022-02-01 15:59:30||338.45||338.45||338.45||338.4|1
1643731180000|2022-02-01 15:59:40|338.55|338.4|338.5|338.3|338.55|338.45|338.5|338.3|7
1643731190000|2022-02-01 15:59:50|338.45|338.25|338.45|338.3|338.45|338.3|338.45|338.25|2
1643731200000|2022-02-01 16:00:00|338.5|338.25|338.5|338.35|338.5|338.35|338.5|338.25|4
1643731210000|2022-02-01 16:00:10|338.55|338.4|338.55|338.35|338.55|338.4|338.55|338.35|3
1643731220000|2022-02-01 16:00:20|338.6|338.4|338.6|338.4|338.6|338.45|338.6|338.35|3
1643731230000|2022-02-01 16:00:30|338.65|338.45|338.65|338.5|338.65|338.5|338.65|338.4|1
1643731240000|2022-02-01 16:00:40|338.7||338.7||338.7||338.65||2
1643731250000|2022-02-01 16:00:50|338.65|338.55|338.7|338.5|338.7|338.55|338.65|338.5|12
1643731260000|2022-02-01 16:01:00|338.65|338.45|338.65|338.45|338.65|338.5|338.65|338.45|0
1643731270000|2022-02-01 16:01:10||338.5||338.5||338.5||338.45|1
1643731280000|2022-02-01 16:01:20|338.7||338.7||338.7||338.7||1
1643731290000|2022-02-01 16:01:30|338.65||338.65||338.65||338.65||1
1643731300000|2022-02-01 16:01:40|338.6|338.45|338.6|338.45|338.6|338.5|338.6|338.45|2
1643731310000|2022-02-01 16:01:50|338.55|338.4|338.6|338.4|338.6|338.45|338.55|338.4|4
1643731320000|2022-02-01 16:02:00|338.55|338.45|338.55|338.35|338.55|338.45|338.55|338.35|0
1643731330000|2022-02-01 16:02:10|338.5|338.4|338.55|338.4|338.55|338.4|338.5|338.35|1
1643731340000|2022-02-01 16:02:20|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.45|2
1643731350000|2022-02-01 16:02:30|338.65|338.5|338.65|338.45|338.65|338.5|338.65|338.45|2
1643731360000|2022-02-01 16:02:40||338.5||338.5||338.5||338.5|0
1643731370000|2022-02-01 16:02:50|338.6|338.45|338.6|338.45|338.65|338.5|338.6|338.45|1
1643731380000|2022-02-01 16:03:00|338.65||338.6||338.65||338.6||1
1643731390000|2022-02-01 16:03:10|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.5|1
1643731400000|2022-02-01 16:03:20|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.4|12
1643731410000|2022-02-01 16:03:30|338.65|338.4|338.65|338.45|338.65|338.45|338.65|338.4|2
1643731420000|2022-02-01 16:03:40|338.7|338.5|338.7|338.55|338.7|338.55|338.7|338.5|1
1643731430000|2022-02-01 16:03:50||338.5||338.5||338.5||338.5|5
1643731440000|2022-02-01 16:04:00|338.75|338.55|338.65|338.45|338.75|338.6|338.65|338.45|2
1643731460000|2022-02-01 16:04:20|338.6|338.4|338.6|338.45|338.6|338.45|338.55|338.4|2
1643731470000|2022-02-01 16:04:30|338.65||338.65||338.65||338.65||2
1643731500000|2022-02-01 16:05:00|338.7|338.5|338.7|338.55|338.7|338.55|338.7|338.5|3
1643731510000|2022-02-01 16:05:10|338.65|338.5|338.7|338.5|338.7|338.55|338.65|338.45|1
1643731520000|2022-02-01 16:05:20|338.65|338.55|338.65|338.5|338.65|338.55|338.65|338.45|1
1643731530000|2022-02-01 16:05:30||338.45||338.45||338.45||338.45|0
1643731540000|2022-02-01 16:05:40||338.5||338.5||338.5||338.45|0
1643731550000|2022-02-01 16:05:50|338.7|338.55|338.65|338.5|338.75|338.55|338.65|338.5|16
1643731570000|2022-02-01 16:06:10|338.7|338.55|338.85|338.65|338.85|338.65|338.7|338.55|7
1643731580000|2022-02-01 16:06:20||338.6||338.55||338.65||338.55|0
1643731590000|2022-02-01 16:06:30||338.6||338.55||338.6||338.55|0
1643731600000|2022-02-01 16:06:40||338.6||338.6||338.6||338.55|0
1643731610000|2022-02-01 16:06:50||338.65||338.6||338.65||338.6|0
1643731620000|2022-02-01 16:07:00||338.65||338.65||338.65||338.65|0
1643731640000|2022-02-01 16:07:20||338.7||338.65||338.7||338.65|1
1643731710000|2022-02-01 16:08:30|338.9||338.9||338.9||338.9||1
1643731730000|2022-02-01 16:08:50|338.85||338.9||338.9||338.85||3
1643731750000|2022-02-01 16:09:10|338.85||338.85||338.85||338.85||0
1643731760000|2022-02-01 16:09:20|338.9||338.85||338.9||338.85||2
1643731770000|2022-02-01 16:09:30|338.9||338.85||338.9||338.85||2
1643731780000|2022-02-01 16:09:40|338.9||338.9||338.9||338.9||3
1643731790000|2022-02-01 16:09:50|338.95||338.9||338.95||338.9||15
1643731800000|2022-02-01 16:10:00|338.85||338.85||338.9||338.85||2
1643731830000|2022-02-01 16:10:30|338.9||338.9||338.9||338.85||2
1643731840000|2022-02-01 16:10:40|338.85||338.85||338.85||338.85||0
1643731870000|2022-02-01 16:11:10|338.9||338.9||338.9||338.9||1
1643731920000|2022-02-01 16:12:00|338.85||338.85||338.85||338.85||0
1643731930000|2022-02-01 16:12:10|338.9||338.9||338.9||338.9||2
1643731950000|2022-02-01 16:12:30|339||338.95||339||338.95||11
1643731960000|2022-02-01 16:12:40||338.7||338.75||338.75||338.7|0
1643731970000|2022-02-01 16:12:50|339|338.8|338.9|338.75|339|338.8|338.9|338.75|2
1643731980000|2022-02-01 16:13:00|338.95||338.95||338.95||338.9||3
1643731990000|2022-02-01 16:13:10|339|338.8|339|338.85|339|338.85|339|338.75|3
1643732000000|2022-02-01 16:13:20|339.05|338.9|339.05|338.85|339.1|338.9|339|338.85|8
1643732010000|2022-02-01 16:13:30|339||339||339||339||0
1643732030000|2022-02-01 16:13:50|339.05||339.05||339.05||339.05||7
1643732040000|2022-02-01 16:14:00||338.9||338.9||338.9||338.9|0
1643732050000|2022-02-01 16:14:10|339.1|338.95|339.1|338.9|339.1|338.95|339.05|338.9|3
1643732060000|2022-02-01 16:14:20||338.95||338.9||338.95||338.9|0
1643732070000|2022-02-01 16:14:30|339.05||339.05||339.1||339.05||2
1643732100000|2022-02-01 16:15:00|339.1|338.85|339.05|338.85|339.1|338.85|339|338.85|21
1643732110000|2022-02-01 16:15:10|339|338.9|339.05|338.9|339.05|338.9|339|338.85|6
1643732120000|2022-02-01 16:15:20|339|338.85|338.95|338.75|339|338.85|338.9|338.75|7
1643732130000|2022-02-01 16:15:30|338.9|338.7|338.9|338.75|338.95|338.75|338.9|338.7|2
1643732140000|2022-02-01 16:15:40||338.7||338.75||338.75||338.7|0
1643732160000|2022-02-01 16:16:00|338.85|338.7|338.9|338.7|338.9|338.7|338.85|338.7|13
1643732170000|2022-02-01 16:16:10||338.75||338.7||338.75||338.7|0
1643732180000|2022-02-01 16:16:20|338.85|338.75|338.9|338.75|338.9|338.75|338.85|338.7|7
1643732190000|2022-02-01 16:16:30|338.95|338.8|338.95|338.8|338.95|338.8|338.95|338.8|6
1643732200000|2022-02-01 16:16:40|339|338.85|339|338.85|339|338.85|339|338.85|2
1643732210000|2022-02-01 16:16:50|339.05|338.9|339.1|338.9|339.1|338.9|339.05|338.9|3
1643732220000|2022-02-01 16:17:00|339.05|338.85|339.05|338.85|339.05|338.85|339|338.85|16
1643732230000|2022-02-01 16:17:10|339|338.8|339.05|338.85|339.05|338.85|339|338.8|2
1643732240000|2022-02-01 16:17:20|339||339||339||339||0
1643732250000|2022-02-01 16:17:30|339.05||339.05||339.05||339||2
1643732260000|2022-02-01 16:17:40|339|338.9|339|338.85|339|338.9|339|338.8|5
1643732270000|2022-02-01 16:17:50||338.8||338.8||338.85||338.8|0
1643732280000|2022-02-01 16:18:00||338.85||338.8||338.85||338.8|0
1643732290000|2022-02-01 16:18:10|338.95|338.75|338.95|338.75|339|338.8|338.9|338.75|3
1643732300000|2022-02-01 16:18:20|338.9|338.8|339|338.8|339|338.8|338.9|338.75|3
1643732310000|2022-02-01 16:18:30|338.95|338.85|338.95|338.8|338.95|338.85|338.95|338.8|0
1643732330000|2022-02-01 16:18:50|339|338.85|339|338.85|339.05|338.85|339|338.85|3
1643732340000|2022-02-01 16:19:00|339.05||339||339.05||339||1
1643732350000|2022-02-01 16:19:10|339.05||339||339.05||339||1
1643732370000|2022-02-01 16:19:30|338.95|338.8|338.95|338.75|338.95|338.8|338.9|338.75|18
1643732380000|2022-02-01 16:19:40||338.8||338.8||338.8||338.75|0
1643732400000|2022-02-01 16:20:00|339|338.85|339|338.85|339.05|338.9|339|338.8|8
1643732410000|2022-02-01 16:20:10|338.95|338.8|338.95|338.8|339|338.85|338.95|338.8|2
1643732420000|2022-02-01 16:20:20|339|338.75|338.95|338.75|339|338.75|338.95|338.75|1
1643732430000|2022-02-01 16:20:30|338.9|338.8|338.9|338.75|338.95|338.8|338.9|338.75|0
1643732440000|2022-02-01 16:20:40|338.95|338.8|338.95|338.8|338.95|338.8|338.9|338.75|2
1643732450000|2022-02-01 16:20:50|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|1
1643732460000|2022-02-01 16:21:00|338.85|338.7|338.85|338.7|338.85|338.75|338.85|338.7|1
1643732470000|2022-02-01 16:21:10|338.9|338.75|338.85|338.65|338.9|338.75|338.85|338.65|2
1643732480000|2022-02-01 16:21:20|338.8|338.6|338.8|338.6|338.8|338.6|338.75|338.55|1
1643732490000|2022-02-01 16:21:30|338.75|338.55|338.8|338.65|338.8|338.65|338.7|338.55|0
1643732500000|2022-02-01 16:21:40|338.85|338.6|338.85|338.65|338.85|338.65|338.8|338.6|1
1643732510000|2022-02-01 16:21:50|338.9|338.7|338.85|338.7|338.9|338.7|338.85|338.7|2
1643732520000|2022-02-01 16:22:00|338.9|338.75|338.95|338.75|338.95|338.8|338.9|338.75|0
1643732530000|2022-02-01 16:22:10|338.9|338.7|338.85|338.7|338.9|338.7|338.85|338.7|14
1643732540000|2022-02-01 16:22:20|338.8|338.65|338.9|338.75|338.9|338.75|338.8|338.65|5
1643732550000|2022-02-01 16:22:30||338.7||338.75||338.75||338.7|0
1643732560000|2022-02-01 16:22:40|338.85|338.7|338.85|338.65|338.85|338.7|338.85|338.65|4
1643732570000|2022-02-01 16:22:50||338.7||338.7||338.7||338.7|0
1643732580000|2022-02-01 16:23:00|338.9|338.75|338.85|338.65|338.9|338.75|338.85|338.65|4
1643732620000|2022-02-01 16:23:40||338.6||338.65||338.65||338.6|0
1643732630000|2022-02-01 16:23:50||338.6||338.65||338.65||338.6|0
1643732650000|2022-02-01 16:24:10||338.6||338.65||338.65||338.6|0
1643732660000|2022-02-01 16:24:20||338.6||338.65||338.65||338.6|0
1643732670000|2022-02-01 16:24:30|338.9|338.7|338.85|338.7|338.9|338.7|338.85|338.7|4
1643732700000|2022-02-01 16:25:00|338.9|338.75|338.85|338.65|338.9|338.75|338.85|338.65|14
1643732710000|2022-02-01 16:25:10|338.9|338.7|338.85|338.7|338.9|338.75|338.85|338.7|2
1643732720000|2022-02-01 16:25:20||338.65||338.65||338.65||338.65|0
1643732760000|2022-02-01 16:26:00|338.9|338.7|338.9|338.75|338.9|338.75|338.9|338.7|4
1643732770000|2022-02-01 16:26:10||338.7||338.75||338.75||338.7|1
1643732780000|2022-02-01 16:26:20|338.95|338.8|338.95|338.75|338.95|338.8|338.95|338.75|4
1643732790000|2022-02-01 16:26:30||338.8||338.8||338.8||338.75|0
1643732810000|2022-02-01 16:26:50|339|338.85|339|338.85|339.05|338.9|339|338.85|3
1643732820000|2022-02-01 16:27:00|339.05|338.9|339|338.8|339.05|338.9|339|338.8|4
1643732830000|2022-02-01 16:27:10|339.05|338.85|339.1|338.9|339.1|338.9|339.05|338.85|1
1643732840000|2022-02-01 16:27:20|339.05||339.1||339.1||339.05||0
1643732850000|2022-02-01 16:27:30|339.05||339.05||339.1||339.05||0
1643732860000|2022-02-01 16:27:40|||||||||6
1643732870000|2022-02-01 16:27:50|339.1|338.95|339.15|338.95|339.15|339|339.1|338.95|3
1643732880000|2022-02-01 16:28:00|339.1||339.15||339.15||339.1||2
1643732890000|2022-02-01 16:28:10|339.1|339|339.1|338.95|339.1|339|339.1|338.9|9
1643732900000|2022-02-01 16:28:20|339.05|338.9|339.1|338.9|339.1|338.9|339.05|338.9|7
1643732910000|2022-02-01 16:28:30|339.15|338.95|339.2|339|339.2|339|339.15|338.95|0
1643732920000|2022-02-01 16:28:40|339.15||339.15||339.15||339.15||0
1643732930000|2022-02-01 16:28:50||338.95||338.95||339||338.95|1
1643732940000|2022-02-01 16:29:00|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|1
1643732950000|2022-02-01 16:29:10|339.15|338.95|339.1|338.95|339.15|339|339.1|338.95|2
1643732960000|2022-02-01 16:29:20|339.05|338.9|339.1|338.9|339.1|338.95|339.05|338.9|2
1643732970000|2022-02-01 16:29:30|339.15|338.95|339.15|339|339.15|339|339.15|338.95|3
1643732980000|2022-02-01 16:29:40|339.2||339.2||339.2||339.2||1
1643732990000|2022-02-01 16:29:50|339.15|339.05|339.2|339|339.2|339.05|339.15|339|17
1643733000000|2022-02-01 16:30:00|339.15|339.05|339.1|338.9|339.15|339.05|339.05|338.9|9
1643733010000|2022-02-01 16:30:10|339.05|338.95|339.05|338.85|339.1|338.95|339.05|338.85|1
1643733020000|2022-02-01 16:30:20|339|338.8|339|338.8|339.05|338.8|339|338.8|1
1643733030000|2022-02-01 16:30:30|338.95|338.75|338.9|338.7|339|338.75|338.9|338.7|1
1643733040000|2022-02-01 16:30:40|338.85||338.85||338.85||338.85||0
1643733050000|2022-02-01 16:30:50|338.9|338.75|338.85|338.7|338.9|338.75|338.85|338.7|2
1643733060000|2022-02-01 16:31:00||338.65||338.7||338.7||338.65|0
1643733070000|2022-02-01 16:31:10||338.65||338.7||338.7||338.65|0
1643733080000|2022-02-01 16:31:20||338.65||338.7||338.7||338.65|0
1643733090000|2022-02-01 16:31:30||338.65||338.7||338.7||338.65|0
1643733100000|2022-02-01 16:31:40|338.9|338.75|338.9|338.75|338.95|338.8|338.9|338.7|9
1643733110000|2022-02-01 16:31:50|338.95|338.8|338.9|338.75|338.95|338.8|338.9|338.75|8
1643733120000|2022-02-01 16:32:00||338.7||338.7||338.7||338.7|0
1643733130000|2022-02-01 16:32:10||338.75||338.7||338.75||338.7|0
1643733140000|2022-02-01 16:32:20|338.85|338.65|338.9|338.7|338.9|338.75|338.8|338.65|3
1643733150000|2022-02-01 16:32:30|338.85|338.75|338.85|338.65|338.85|338.75|338.85|338.65|0
1643733160000|2022-02-01 16:32:40|338.8|338.7|338.9|338.7|338.9|338.75|338.8|338.7|8
1643733170000|2022-02-01 16:32:50||338.75||338.75||338.75||338.7|1
1643733180000|2022-02-01 16:33:00|338.95|338.8|338.95|338.75|338.95|338.8|338.95|338.75|2
1643733190000|2022-02-01 16:33:10|338.9|338.7|338.9|338.7|338.9|338.75|338.9|338.7|0
1643733200000|2022-02-01 16:33:20|338.95|338.75|338.95|338.75|338.95|338.8|338.95|338.75|0
1643733210000|2022-02-01 16:33:30||338.8||338.8||338.8||338.75|0
1643733220000|2022-02-01 16:33:40||338.75||338.8||338.8||338.75|0
1643733230000|2022-02-01 16:33:50|339|338.85|339.05|338.85|339.05|338.9|339|338.8|3
1643733240000|2022-02-01 16:34:00|339|338.9|339.1|338.95|339.1|338.95|339|338.85|0
1643733250000|2022-02-01 16:34:10|339.15|338.9|339.15|338.95|339.15|338.95|339.1|338.9|0
1643733260000|2022-02-01 16:34:20|339.2|339|339.2|339.05|339.25|339.05|339.2|339|1
1643733270000|2022-02-01 16:34:30|339.25||339.2||339.25||339.2||0
1643733300000|2022-02-01 16:35:00|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|5
1643733310000|2022-02-01 16:35:10|339.15|339|339.25|339.05|339.25|339.05|339.15|339|4
1643733320000|2022-02-01 16:35:20|339.2||339.25||339.25||339.2||0
1643733340000|2022-02-01 16:35:40|339.2||339.2||339.25||339.2||2
1643733350000|2022-02-01 16:35:50|339.15|339|339.15|339|339.15|339|339.15|338.95|4
1643733360000|2022-02-01 16:36:00|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|0
1643733370000|2022-02-01 16:36:10||338.9||338.9||338.95||338.9|0
1643733380000|2022-02-01 16:36:20|339.05|338.95|339.1|338.9|339.1|338.95|339.05|338.9|2
1643733390000|2022-02-01 16:36:30|339.05|338.95|339.05|338.9|339.05|338.95|339|338.8|7
1643733400000|2022-02-01 16:36:40|339.1|338.85|339.1|338.95|339.15|338.95|339.05|338.85|25
1643733420000|2022-02-01 16:37:00||338.9||338.9||338.9||338.9|0
1643733430000|2022-02-01 16:37:10||338.95||338.95||338.95||338.95|0
1643733440000|2022-02-01 16:37:20|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|1
1643733450000|2022-02-01 16:37:30|339|338.85|339.05|338.9|339.05|338.9|339|338.85|2
1643733470000|2022-02-01 16:37:50|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|2
1643733480000|2022-02-01 16:38:00|339.15|339|339.1|338.95|339.15|339|339.1|338.9|0
1643733490000|2022-02-01 16:38:10|339.15||339.15||339.15||339.15||0
1643733500000|2022-02-01 16:38:20|339.1|338.9|339.05|338.9|339.1|338.95|339.05|338.9|1
1643733510000|2022-02-01 16:38:30|339.1|338.95|339.1|338.9|339.1|338.95|339.05|338.9|0
1643733520000|2022-02-01 16:38:40||338.95||338.95||338.95||338.95|0
1643733530000|2022-02-01 16:38:50|339.15|339|339.15|338.95|339.15|339|339.15|338.95|0
1643733540000|2022-02-01 16:39:00||339||338.95||339||338.95|0
1643733550000|2022-02-01 16:39:10||339||338.95||339||338.95|0
1643733560000|2022-02-01 16:39:20|339.1|338.9|339.15|338.95|339.15|338.95|339.1|338.9|0
1643733570000|2022-02-01 16:39:30|339.1|338.9|339.1|338.9|339.15|338.95|339.05|338.9|0
1643733580000|2022-02-01 16:39:40|339.05|338.95|339.1|338.9|339.1|338.95|339.05|338.9|0
1643733590000|2022-02-01 16:39:50|339.05|338.95|339.1|338.9|339.1|338.95|339.05|338.9|0
1643733600000|2022-02-01 16:40:00||338.95||338.9||338.95||338.9|0
1643733610000|2022-02-01 16:40:10|339.15|338.95|339.1|338.9|339.15|338.95|339.1|338.9|0
1643733620000|2022-02-01 16:40:20|339.15|338.95|339.15|338.95|339.15|339|339.15|338.9|0
1643733630000|2022-02-01 16:40:30|339.1|338.9|339.1|338.9|339.15|338.9|339.05|338.9|0
1643733640000|2022-02-01 16:40:40|339.05|338.95|339.1|338.95|339.1|338.95|339.05|338.95|0
1643733650000|2022-02-01 16:40:50|339.05|338.9|339.1|338.9|339.1|338.95|339.05|338.85|0
1643733660000|2022-02-01 16:41:00||338.95||338.95||338.95||338.9|0
1643733670000|2022-02-01 16:41:10|339.15|338.9|339.15|338.95|339.15|338.95|339.15|338.9|1
1643733680000|2022-02-01 16:41:20||339||339||339||339|0
1643733690000|2022-02-01 16:41:30|339.2|339.05|339.2|339|339.2|339.05|339.2|339|0
1643733700000|2022-02-01 16:41:40|339.25|339.05|339.25|339.05|339.25|339.05|339.25|339|1
1643733710000|2022-02-01 16:41:50|339.2||339.2||339.25||339.2||0
1643733720000|2022-02-01 16:42:00|339.15|338.95|339.15|338.95|339.15|339|339.15|338.95|3
1643733730000|2022-02-01 16:42:10|339.1|339|339.15|338.95|339.15|339|339.1|338.95|1
1643733740000|2022-02-01 16:42:20|339.2|339|339.2|339|339.2|339|339.15|338.95|0
1643733760000|2022-02-01 16:42:40|339.25|339.05|339.25|339.05|339.25|339.05|339.2|339.05|0
1643733770000|2022-02-01 16:42:50|339.2|339|339.15|338.95|339.2|339|339.15|338.95|1
1643733780000|2022-02-01 16:43:00|339.2|339|339.2|338.95|339.2|339.05|339.15|338.95|0
1643733790000|2022-02-01 16:43:10|339.15|339|339.15|338.95|339.15|339|339.15|338.95|0
1643733800000|2022-02-01 16:43:20||339||338.95||339||338.95|0
1643733810000|2022-02-01 16:43:30||339||338.95||339||338.95|0
1643733820000|2022-02-01 16:43:40||339||338.95||339||338.95|0
1643733830000|2022-02-01 16:43:50||339||338.95||339||338.95|0
1643733840000|2022-02-01 16:44:00||339||338.95||339||338.95|0
1643733850000|2022-02-01 16:44:10|339.1|339|339.15|338.95|339.15|339|339.1|338.95|0
1643733860000|2022-02-01 16:44:20|339.1|339|339.15|338.95|339.15|339|339.1|338.95|0
1643733870000|2022-02-01 16:44:30|339.1||339.1||339.15||339.1||0
1643733880000|2022-02-01 16:44:40|339.15|339|339.15|338.95|339.15|339|339.15|338.95|0
1643733890000|2022-02-01 16:44:50||339||338.95||339||338.95|0
1643733900000|2022-02-01 16:45:00||339||338.95||339||338.95|0
1643733910000|2022-02-01 16:45:10||339||339||339||338.95|0
1643733920000|2022-02-01 16:45:20||338.95||339||339||338.95|0
1643733930000|2022-02-01 16:45:30||338.95||338.95||339||338.95|1
1643733940000|2022-02-01 16:45:40|339.1|339|339.15|339|339.15|339|339.1|339|0
1643733950000|2022-02-01 16:45:50|339.2||339.15||339.2||339.15||2
1643733960000|2022-02-01 16:46:00|339.2|339.05|339.2|339.05|339.25|339.05|339.2|339.05|3
1643733970000|2022-02-01 16:46:10|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|1
1643733980000|2022-02-01 16:46:20|339.25||339.2||339.25||339.2||1
1643733990000|2022-02-01 16:46:30|339.25|339.1|339.25|339.05|339.25|339.1|339.2|339.05|2
1643734000000|2022-02-01 16:46:40|339.2||339.25||339.25||339.2||0
1643734010000|2022-02-01 16:46:50|339.2||339.25||339.25||339.2||0
1643734020000|2022-02-01 16:47:00|339.2||339.2||339.25||339.2||0
1643734030000|2022-02-01 16:47:10|339.15|339|339.15|339|339.15|339|339.15|339|3
1643734040000|2022-02-01 16:47:20|339.2|339.05|339.2|339.05|339.25|339.05|339.2|339.05|1
1643734050000|2022-02-01 16:47:30|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|0
1643734070000|2022-02-01 16:47:50|339.15|339|339.15|339|339.15|339|339.15|339|1
1643734080000|2022-02-01 16:48:00||338.95||338.95||339||338.95|0
1643734090000|2022-02-01 16:48:10|339.2|339|339.2|339|339.2|339|339.2|338.95|3
1643734100000|2022-02-01 16:48:20||339.05||339.05||339.05||339|1
1643734110000|2022-02-01 16:48:30||339||339.05||339.05||339|0
1643734120000|2022-02-01 16:48:40|339.15|339|339.35|339.2|339.35|339.2|339.15|339|56
1643734140000|2022-02-01 16:49:00|||||||||1
1643734150000|2022-02-01 16:49:10||339.15||339.2||339.2||339.15|24
1643734160000|2022-02-01 16:49:20||339.15||339.15||339.15||339.15|0
1643734170000|2022-02-01 16:49:30|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|0
1643734180000|2022-02-01 16:49:40|339.25|339.05|339.25|339.1|339.25|339.1|339.25|339.05|1
1643734190000|2022-02-01 16:49:50||339.05||339.1||339.1||339.05|0
1643734200000|2022-02-01 16:50:00|339.3|339.05|339.25|339.05|339.3|339.1|339.25|339.05|10
1643734210000|2022-02-01 16:50:10|339.2|339.1|339.2|339.05|339.2|339.1|339.15|339|2
1643734220000|2022-02-01 16:50:20|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339|4
1643734230000|2022-02-01 16:50:30|339.25|339.1|339.3|339.1|339.3|339.1|339.25|339.05|6
1643734250000|2022-02-01 16:50:50||339.15||339.1||339.15||339.1|0
1643734260000|2022-02-01 16:51:00|339.35|339.15|339.35|339.2|339.35|339.2|339.35|339.15|2
1643734280000|2022-02-01 16:51:20|339.3|339.15|339.3|339.1|339.3|339.15|339.3|339.1|3
1643734290000|2022-02-01 16:51:30|339.25||339.3||339.3||339.25||0
1643734300000|2022-02-01 16:51:40|339.25||339.3||339.3||339.25||0
1643734310000|2022-02-01 16:51:50|339.25||339.3||339.3||339.25||0
1643734320000|2022-02-01 16:52:00|339.25|339.05|339.25|339.05|339.3|339.05|339.25|339.05|2
1643734330000|2022-02-01 16:52:10||339.1||339.1||339.1||339.05|0
1643734340000|2022-02-01 16:52:20||339.05||339.1||339.1||339.05|1
1643734350000|2022-02-01 16:52:30||339.05||339.1||339.1||339.05|0
1643734360000|2022-02-01 16:52:40||339.05||339.1||339.1||339.05|0
1643734370000|2022-02-01 16:52:50||339.05||339.1||339.1||339.05|0
1643734380000|2022-02-01 16:53:00|339.3|339.05|339.3|339.1|339.3|339.1|339.25|339.05|3
1643734390000|2022-02-01 16:53:10|339.25||339.3||339.3||339.25||0
1643734400000|2022-02-01 16:53:20||339.15||339.1||339.15||339.1|0
1643734410000|2022-02-01 16:53:30|339.25|339.15|339.3|339.15|339.3|339.15|339.25|339.1|0
1643734420000|2022-02-01 16:53:40||339.1||339.15||339.15||339.1|0
1643734440000|2022-02-01 16:54:00|339.35||339.3||339.35||339.3||0
1643734460000|2022-02-01 16:54:20|339.35||339.35||339.35||339.3||0
1643734470000|2022-02-01 16:54:30|339.3||339.3||339.3||339.3||0
1643734490000|2022-02-01 16:54:50|339.25|339.1|339.3|339.15|339.3|339.15|339.25|339.1|1
1643734500000|2022-02-01 16:55:00|339.25|339.1|339.25|339.1|339.25|339.15|339.25|339.1|0
1643734510000|2022-02-01 16:55:10|339.3|339.15|339.3|339.1|339.3|339.15|339.3|339.1|0
1643734520000|2022-02-01 16:55:20||339.15||339.15||339.15||339.1|0
1643734530000|2022-02-01 16:55:30|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|2
1643734550000|2022-02-01 16:55:50|339.4||339.35||339.4||339.35||0
1643734560000|2022-02-01 16:56:00|339.4||339.35||339.4||339.35||0
1643734570000|2022-02-01 16:56:10|339.3|339.15|339.35|339.15|339.35|339.2|339.3|339.15|2
1643734580000|2022-02-01 16:56:20||339.2||339.15||339.2||339.15|0
1643734590000|2022-02-01 16:56:30|339.4|339.2|339.4|339.25|339.4|339.25|339.4|339.15|1
1643734600000|2022-02-01 16:56:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|0
1643734610000|2022-02-01 16:56:50||339.15||339.15||339.2||339.15|0
1643734620000|2022-02-01 16:57:00||339.2||339.15||339.2||339.15|0
1643734630000|2022-02-01 16:57:10||339.2||339.15||339.2||339.15|0
1643734640000|2022-02-01 16:57:20||339.2||339.2||339.2||339.15|0
1643734680000|2022-02-01 16:58:00|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|2
1643734690000|2022-02-01 16:58:10|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|9
1643734700000|2022-02-01 16:58:20|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|1
1643734720000|2022-02-01 16:58:40|339.45||339.45||339.45||339.4||0
1643734730000|2022-02-01 16:58:50|339.4|339.3|339.45|339.3|339.45|339.3|339.4|339.25|0
1643734740000|2022-02-01 16:59:00||339.25||339.25||339.25||339.25|0
1643734750000|2022-02-01 16:59:10|339.4||339.4||339.45||339.4||1
1643734760000|2022-02-01 16:59:20|339.45||339.4||339.45||339.4||0
1643734770000|2022-02-01 16:59:30|339.35|339.2|339.4|339.2|339.45|339.3|339.35|339.2|12
1643734780000|2022-02-01 16:59:40|339.35|339.25|339.45|339.25|339.45|339.25|339.35|339.25|5
1643734790000|2022-02-01 16:59:50|339.5|339.3|339.5|339.35|339.5|339.35|339.5|339.3|2
1643734800000|2022-02-01 17:00:00|339.45|339.3|339.45|339.3|339.45|339.35|339.45|339.3|0
1643734810000|2022-02-01 17:00:10|339.4|339.25|339.45|339.3|339.45|339.3|339.4|339.25|4
1643734820000|2022-02-01 17:00:20|339.4|339.25|339.45|339.3|339.45|339.3|339.4|339.25|2
1643734830000|2022-02-01 17:00:30|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|1
1643734840000|2022-02-01 17:00:40|339.45||339.45||339.45||339.4||3
1643734850000|2022-02-01 17:00:50|339.4||339.45||339.45||339.4||0
1643734860000|2022-02-01 17:01:00|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|0
1643734870000|2022-02-01 17:01:10|339.45||339.5||339.5||339.45||0
1643734880000|2022-02-01 17:01:20|339.45|339.25|339.45|339.3|339.5|339.3|339.45|339.25|0
1643734890000|2022-02-01 17:01:30||339.25||339.3||339.3||339.25|0
1643734900000|2022-02-01 17:01:40|339.4|339.25|339.5|339.3|339.5|339.3|339.4|339.25|1
1643734910000|2022-02-01 17:01:50|339.45|339.35|339.5|339.35|339.5|339.35|339.45|339.35|0
1643734920000|2022-02-01 17:02:00||339.3||339.3||339.35||339.3|2
1643734930000|2022-02-01 17:02:10|339.45||339.5||339.5||339.45||0
1643734940000|2022-02-01 17:02:20|339.45||339.5||339.5||339.45||0
1643734950000|2022-02-01 17:02:30|339.45||339.45||339.5||339.45||0
1643734960000|2022-02-01 17:02:40|339.4|339.25|339.45|339.3|339.45|339.3|339.4|339.25|1
1643734970000|2022-02-01 17:02:50||339.25||339.3||339.3||339.25|1
1643734980000|2022-02-01 17:03:00||339.25||339.25||339.3||339.25|0
1643734990000|2022-02-01 17:03:10|339.5|339.3|339.45|339.25|339.5|339.3|339.45|339.25|0
1643735000000|2022-02-01 17:03:20|339.4|339.3|339.45|339.3|339.45|339.3|339.4|339.25|0
1643735010000|2022-02-01 17:03:30||339.25||339.25||339.3||339.25|0
1643735020000|2022-02-01 17:03:40|339.4|339.3|339.45|339.3|339.45|339.3|339.4|339.25|0
1643735030000|2022-02-01 17:03:50||339.25||339.3||339.3||339.25|0
1643735050000|2022-02-01 17:04:10|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|1
1643735060000|2022-02-01 17:04:20|339.45|339.2|339.4|339.2|339.45|339.25|339.35|339.2|1
1643735070000|2022-02-01 17:04:30|339.35|339.25|339.4|339.2|339.4|339.25|339.35|339.2|0
1643735080000|2022-02-01 17:04:40|339.35|339.15|339.35|339.2|339.4|339.2|339.35|339.15|0
1643735090000|2022-02-01 17:04:50|339.4||339.35||339.4||339.35||0
1643735100000|2022-02-01 17:05:00|339.4|339.25|339.4|339.25|339.4|339.25|339.35|339.25|1
1643735110000|2022-02-01 17:05:10|339.35|339.2|339.35|339.2|339.4|339.25|339.35|339.2|0
1643735120000|2022-02-01 17:05:20|339.3|339.15|339.3|339.15|339.3|339.15|339.25|339.1|2
1643735130000|2022-02-01 17:05:30|339.35||339.35||339.35||339.3||0
1643735140000|2022-02-01 17:05:40|339.3|339.1|339.3|339.1|339.35|339.1|339.3|339.1|0
1643735150000|2022-02-01 17:05:50|339.35|339.15|339.35|339.2|339.35|339.2|339.3|339.1|0
1643735160000|2022-02-01 17:06:00|339.4|339.15|339.35|339.15|339.4|339.2|339.35|339.15|0
1643735170000|2022-02-01 17:06:10|339.4|339.2|339.4|339.2|339.4|339.2|339.35|339.15|0
1643735180000|2022-02-01 17:06:20|339.35||339.35||339.4||339.35||0
1643735190000|2022-02-01 17:06:30|339.4||339.4||339.4||339.35||0
1643735200000|2022-02-01 17:06:40|339.35|339.25|339.4|339.2|339.4|339.25|339.35|339.2|0
1643735210000|2022-02-01 17:06:50|339.35|339.25|339.35|339.2|339.4|339.25|339.35|339.2|0
1643735220000|2022-02-01 17:07:00|339.4|339.25|339.4|339.2|339.4|339.25|339.35|339.2|0
1643735230000|2022-02-01 17:07:10|339.35|339.25|339.4|339.25|339.4|339.25|339.35|339.2|0
1643735250000|2022-02-01 17:07:30|339.45||339.4||339.45||339.4||0
1643735260000|2022-02-01 17:07:40|339.45||339.45||339.45||339.4||0
1643735270000|2022-02-01 17:07:50|339.4|339.3|339.4|339.25|339.45|339.3|339.4|339.25|0
1643735280000|2022-02-01 17:08:00|339.45||339.45||339.45||339.4||0
1643735290000|2022-02-01 17:08:10|339.4||339.4||339.45||339.4||0
1643735310000|2022-02-01 17:08:30|339.45||339.4||339.45||339.4||0
1643735320000|2022-02-01 17:08:40|339.45||339.4||339.45||339.4||0
1643735330000|2022-02-01 17:08:50|339.45||339.4||339.45||339.4||0
1643735340000|2022-02-01 17:09:00|339.45|339.3|339.4|339.25|339.45|339.3|339.4|339.25|1
1643735350000|2022-02-01 17:09:10|339.45||339.4||339.45||339.4||0
1643735370000|2022-02-01 17:09:30|339.35|339.2|339.4|339.2|339.4|339.25|339.35|339.2|1
1643735380000|2022-02-01 17:09:40|339.35||339.35||339.4||339.35||0
1643735400000|2022-02-01 17:10:00|339.4||339.35||339.4||339.35||1
1643735410000|2022-02-01 17:10:10|339.4|339.15|339.35|339.2|339.4|339.2|339.35|339.15|2
1643735420000|2022-02-01 17:10:20|339.4|339.15|339.3|339.1|339.4|339.15|339.3|339.1|1
1643735430000|2022-02-01 17:10:30|339.25|339.15|339.3|339.1|339.3|339.15|339.25|339.1|0
1643735440000|2022-02-01 17:10:40|339.25|339.05|339.2|339.05|339.3|339.05|339.2|339.05|0
1643735460000|2022-02-01 17:11:00|339.25|339.1|339.15|339|339.25|339.1|339.15|339|6
1643735470000|2022-02-01 17:11:10|339.2|338.95|339.15|339|339.2|339|339.15|338.95|0
1643735480000|2022-02-01 17:11:20||338.95||339||339||338.95|0
1643735490000|2022-02-01 17:11:30||338.95||338.95||339||338.95|0
1643735500000|2022-02-01 17:11:40|339.2|339|339.15|339|339.2|339|339.15|338.95|0
1643735510000|2022-02-01 17:11:50|339.2|338.95|339.15|338.95|339.2|339|339.15|338.95|0
1643735520000|2022-02-01 17:12:00|339.2|339|339.15|338.95|339.2|339|339.15|338.95|0
1643735530000|2022-02-01 17:12:10|339.1||339.1||339.1||339.1||0
1643735540000|2022-02-01 17:12:20|339.15||339.15||339.15||339.1||0
1643735560000|2022-02-01 17:12:40|339.1|338.9|339.05|338.9|339.15|338.9|339.05|338.9|0
1643735570000|2022-02-01 17:12:50|339|338.85|339.05|338.85|339.05|338.9|339|338.85|1
1643735580000|2022-02-01 17:13:00||338.9||338.9||338.9||338.85|0
1643735600000|2022-02-01 17:13:20|339|338.85|339.05|338.85|339.05|338.9|339|338.85|2
1643735610000|2022-02-01 17:13:30|339||339.05||339.05||339||0
1643735620000|2022-02-01 17:13:40|339.1|338.9|339.1|338.9|339.1|338.9|339.05|338.85|0
1643735630000|2022-02-01 17:13:50|339.05|338.85|339.1|338.85|339.1|338.9|339.05|338.85|0
1643735640000|2022-02-01 17:14:00|339.05|338.9|339.1|338.85|339.1|338.9|339.05|338.85|0
1643735650000|2022-02-01 17:14:10|339.05|338.9|339.1|338.9|339.1|338.9|339.05|338.85|0
1643735660000|2022-02-01 17:14:20|339.05|338.95|339.1|338.9|339.1|338.95|339.05|338.9|0
1643735670000|2022-02-01 17:14:30|339.15|338.95|339.15|338.95|339.15|338.95|339.15|338.95|0
1643735680000|2022-02-01 17:14:40|339.2|339|339.2|339|339.2|339|339.2|338.95|0
1643735700000|2022-02-01 17:15:00|339.25|339.05|339.3|339.1|339.3|339.1|339.25|339|2
1643735720000|2022-02-01 17:15:20|339.35|339.15|339.35|339.15|339.35|339.15|339.35|339.15|0
1643735730000|2022-02-01 17:15:30|339.3||339.35||339.35||339.3||0
1643735740000|2022-02-01 17:15:40||339.2||339.2||339.2||339.2|1
1643735760000|2022-02-01 17:16:00|339.3|339.1|339.3|339.1|339.35|339.15|339.3|339.1|9
1643735770000|2022-02-01 17:16:10|339.35|339.15|339.35|339.15|339.35|339.15|339.3|339.1|0
1643735780000|2022-02-01 17:16:20|339.3|339.1|339.3|339.1|339.35|339.1|339.3|339.1|0
1643735790000|2022-02-01 17:16:30|339.25|339.05|339.25|339.1|339.3|339.1|339.25|339.05|0
1643735800000|2022-02-01 17:16:40|339.3||339.3||339.3||339.25||0
1643735810000|2022-02-01 17:16:50||339.15||339.15||339.15||339.1|0
1643735830000|2022-02-01 17:17:10|339.25|339.1|339.25|339.05|339.3|339.1|339.25|339.05|1
1643735840000|2022-02-01 17:17:20|339.2||339.25||339.25||339.2||0
1643735850000|2022-02-01 17:17:30|339.2||339.25||339.25||339.2||0
1643735860000|2022-02-01 17:17:40|339.2||339.25||339.25||339.2||0
1643735870000|2022-02-01 17:17:50||339.1||339.1||339.1||339.05|0
1643735880000|2022-02-01 17:18:00||339.05||339.1||339.1||339.05|0
1643735890000|2022-02-01 17:18:10|339.3||339.3||339.3||339.25||3
1643735900000|2022-02-01 17:18:20|339.25||339.25||339.3||339.25||0
1643735910000|2022-02-01 17:18:30|339.3|339.15|339.35|339.2|339.35|339.2|339.3|339.15|0
1643735940000|2022-02-01 17:19:00|339.4||339.4||339.4||339.4||1
1643735950000|2022-02-01 17:19:10|339.35||339.35||339.4||339.35||0
1643735960000|2022-02-01 17:19:20|339.4||339.35||339.4||339.35||0
1643735970000|2022-02-01 17:19:30|339.4|339.25|339.4|339.25|339.4|339.25|339.35|339.25|1
1643735980000|2022-02-01 17:19:40|339.45|339.3|339.5|339.3|339.5|339.3|339.45|339.3|1
1643735990000|2022-02-01 17:19:50|339.45||339.5||339.5||339.45||0
1643736000000|2022-02-01 17:20:00|339.45|339.35|339.45|339.25|339.5|339.35|339.45|339.25|5
1643736010000|2022-02-01 17:20:10|339.4||339.45||339.45||339.4||0
1643736020000|2022-02-01 17:20:20|339.4||339.4||339.45||339.4||0
1643736030000|2022-02-01 17:20:30|339.45||339.45||339.45||339.4||0
1643736040000|2022-02-01 17:20:40|339.4||339.45||339.45||339.4||0
1643736050000|2022-02-01 17:20:50|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.25|0
1643736070000|2022-02-01 17:21:10|339.45||339.45||339.45||339.45||0
1643736080000|2022-02-01 17:21:20|339.5||339.45||339.5||339.45||3
1643736090000|2022-02-01 17:21:30||339.25||339.25||339.25||339.25|1
1643736100000|2022-02-01 17:21:40||339.3||339.25||339.3||339.25|0
1643736110000|2022-02-01 17:21:50|339.4||339.4||339.4||339.4||0
1643736130000|2022-02-01 17:22:10|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.15|0
1643736150000|2022-02-01 17:22:30||339.15||339.15||339.15||339.15|1
1643736160000|2022-02-01 17:22:40|339.3||339.3||339.3||339.3||0
1643736170000|2022-02-01 17:22:50|339.25|339.1|339.25|339.1|339.25|339.15|339.25|339.1|0
1643736180000|2022-02-01 17:23:00|339.3|339.15|339.25|339.05|339.3|339.15|339.25|339.05|2
1643736190000|2022-02-01 17:23:10|339.3|339.1|339.25|339.1|339.3|339.1|339.25|339.1|0
1643736200000|2022-02-01 17:23:20|339.3|339.15|339.3|339.1|339.3|339.15|339.3|339.1|2
1643736210000|2022-02-01 17:23:30|339.35|339.15|339.35|339.15|339.35|339.15|339.3|339.1|0
1643736220000|2022-02-01 17:23:40|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.15|0
1643736230000|2022-02-01 17:23:50|339.35|339.25|339.4|339.2|339.45|339.25|339.35|339.2|0
1643736240000|2022-02-01 17:24:00|339.35||339.35||339.4||339.35||0
1643736250000|2022-02-01 17:24:10|339.4||339.4||339.4||339.35||0
1643736260000|2022-02-01 17:24:20|339.35||339.4||339.4||339.35||0
1643736270000|2022-02-01 17:24:30|339.35|339.25|339.4|339.2|339.4|339.25|339.35|339.2|0
1643736280000|2022-02-01 17:24:40|339.45|339.25|339.45|339.25|339.45|339.25|339.4|339.2|0
1643736290000|2022-02-01 17:24:50|339.4||339.45||339.45||339.4||0
1643736300000|2022-02-01 17:25:00|339.4|339.2|339.45|339.25|339.45|339.25|339.4|339.2|2
1643736310000|2022-02-01 17:25:10|339.4|339.2|339.4|339.2|339.45|339.2|339.4|339.2|0
1643736320000|2022-02-01 17:25:20|339.35|339.15|339.3|339.15|339.4|339.15|339.3|339.15|1
1643736350000|2022-02-01 17:25:50||339.1||339.15||339.15||339.1|0
1643736360000|2022-02-01 17:26:00||339.1||339.15||339.15||339.1|0
1643736370000|2022-02-01 17:26:10||339.1||339.1||339.15||339.1|0
1643736380000|2022-02-01 17:26:20|339.2|339.15|339.2|339|339.2|339.15|339.2|339|0
1643736390000|2022-02-01 17:26:30|339.15|339.05|339.1|338.95|339.15|339.05|339.1|338.9|11
1643736400000|2022-02-01 17:26:40|339.15|339|339.2|339|339.2|339|339.15|339|7
1643736410000|2022-02-01 17:26:50|339.15|338.95|339.1|338.95|339.15|338.95|339.1|338.95|0
1643736420000|2022-02-01 17:27:00|339.05|338.9|339|338.85|339.1|338.9|339|338.85|1
1643736430000|2022-02-01 17:27:10|339.05||339.05||339.05||339.05||4
1643736440000|2022-02-01 17:27:20|339|338.9|339.05|338.85|339.05|338.9|339|338.85|1
1643736450000|2022-02-01 17:27:30|339.1|338.9|339.1|338.9|339.1|338.9|339.05|338.85|0
1643736460000|2022-02-01 17:27:40|339.05|338.85|339.1|338.9|339.1|338.9|339.05|338.85|0
1643736480000|2022-02-01 17:28:00|339.05|338.85|339.1|338.9|339.1|338.9|339.05|338.85|0
1643736490000|2022-02-01 17:28:10|339.05|338.85|339.1|338.9|339.1|338.9|339.05|338.85|0
1643736500000|2022-02-01 17:28:20|339.05|338.85|339.1|338.9|339.1|338.9|339.05|338.85|0
1643736520000|2022-02-01 17:28:40||338.95||338.9||338.95||338.9|0
1643736530000|2022-02-01 17:28:50||338.95||338.95||338.95||338.95|0
1643736540000|2022-02-01 17:29:00|||||||||2
1643736550000|2022-02-01 17:29:10|339.15|339|339.15|339|339.15|339|339.1|339|4
1643736560000|2022-02-01 17:29:20|339.2||339.2||339.2||339.2||3
1643736570000|2022-02-01 17:29:30|339.15||339.15||339.2||339.15||0
1643736610000|2022-02-01 17:30:10|339.1|338.95|339.05|338.9|339.1|338.95|339.05|338.9|3
1643736620000|2022-02-01 17:30:20|339.1|338.95|339.1|338.95|339.1|338.95|339.05|338.95|0
1643736630000|2022-02-01 17:30:30|339.15|339|339.1|338.95|339.15|339|339.1|338.95|3
1643736640000|2022-02-01 17:30:40|339.15||339.1||339.15||339.1||0
1643736650000|2022-02-01 17:30:50|339.15|338.9|339.1|338.9|339.15|338.9|339.1|338.9|0
1643736660000|2022-02-01 17:31:00|339.05|338.85|339|338.8|339.05|338.85|339|338.8|1
1643736670000|2022-02-01 17:31:10|338.95||339||339||338.95||6
1643736680000|2022-02-01 17:31:20|338.95|338.85|338.95|338.8|338.95|338.85|338.95|338.8|0
1643736690000|2022-02-01 17:31:30|339||339||339||338.95||0
1643736700000|2022-02-01 17:31:40|339.05|338.85|339.05|338.8|339.05|338.85|339|338.8|0
1643736710000|2022-02-01 17:31:50|339||339||339||339||0
1643736720000|2022-02-01 17:32:00|339.05|338.85|339|338.8|339.05|338.85|339|338.8|0
1643736730000|2022-02-01 17:32:10|338.95|338.75|338.9|338.75|339|338.75|338.9|338.75|0
1643736740000|2022-02-01 17:32:20|338.95||338.95||338.95||338.9||0
1643736750000|2022-02-01 17:32:30|338.9||338.95||338.95||338.9||0
1643736760000|2022-02-01 17:32:40|338.9|338.7|338.85|338.7|338.95|338.7|338.85|338.7|2
1643736770000|2022-02-01 17:32:50|338.9|338.65|338.85|338.65|338.9|338.65|338.85|338.6|0
1643736780000|2022-02-01 17:33:00||338.6||338.55||338.65||338.55|0
1643736810000|2022-02-01 17:33:30||338.45||338.45||338.45||338.45|2
1643736850000|2022-02-01 17:34:10|338.8||338.7||338.8||338.7||1
1643736900000|2022-02-01 17:35:00|338.75||338.75||338.75||338.7||0
1643736930000|2022-02-01 17:35:30||338.5||338.5||338.55||338.5|0
1643736940000|2022-02-01 17:35:40|338.8|338.55|338.8|338.6|338.8|338.6|338.8|338.5|3
1643736950000|2022-02-01 17:35:50|338.85||338.85||338.85||338.85||0
1643736970000|2022-02-01 17:36:10||338.65||338.65||338.65||338.65|0
1643737020000|2022-02-01 17:37:00|338.9|338.7|338.9|338.7|338.95|338.8|338.9|338.7|9
1643737030000|2022-02-01 17:37:10||338.75||338.75||338.75||338.7|0
1643737040000|2022-02-01 17:37:20||338.7||338.75||338.75||338.7|4
1643737050000|2022-02-01 17:37:30|||||||||1
1643737080000|2022-02-01 17:38:00|338.95|338.8|338.95|338.8|339|338.8|338.95|338.8|3
1643737100000|2022-02-01 17:38:20|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|8
1643737110000|2022-02-01 17:38:30|338.85|338.75|338.95|338.75|338.95|338.75|338.85|338.7|1
1643737120000|2022-02-01 17:38:40|338.9||338.9||338.95||338.9||1
1643737130000|2022-02-01 17:38:50|338.95||338.9||338.95||338.9||0
1643737150000|2022-02-01 17:39:10|338.95|338.8|338.95|338.75|338.95|338.8|338.9|338.75|0
1643737160000|2022-02-01 17:39:20|338.9|338.7|338.9|338.75|338.95|338.75|338.9|338.7|0
1643737170000|2022-02-01 17:39:30|338.85|338.7|338.85|338.65|338.9|338.75|338.85|338.65|0
1643737200000|2022-02-01 17:40:00|338.95|338.7|338.9|338.75|338.95|338.75|338.9|338.7|1
1643737210000|2022-02-01 17:40:10|338.95|338.7|338.95|338.75|338.95|338.75|338.9|338.7|0
1643737230000|2022-02-01 17:40:30|339|338.8|339|338.8|339|338.8|339|338.75|0
1643737260000|2022-02-01 17:41:00|339.05|338.85|339.05|338.85|339.05|338.9|339.05|338.85|0
1643737270000|2022-02-01 17:41:10|339|338.8|339|338.8|339.05|338.8|339|338.8|1
1643737280000|2022-02-01 17:41:20|339.05||339||339.05||339||0
1643737290000|2022-02-01 17:41:30|339.05|338.85|339.05|338.8|339.05|338.85|339|338.8|0
1643737300000|2022-02-01 17:41:40|339|338.85|339|338.8|339.05|338.85|339|338.8|0
1643737310000|2022-02-01 17:41:50|339.05||339||339.05||339||0
1643737320000|2022-02-01 17:42:00|339.05|338.85|339|338.8|339.05|338.85|339|338.8|0
1643737330000|2022-02-01 17:42:10|339.05||339||339.05||339||0
1643737340000|2022-02-01 17:42:20|338.95|338.75|338.95|338.75|338.95|338.75|338.9|338.75|0
1643737360000|2022-02-01 17:42:40|338.9||338.95||338.95||338.9||0
1643737370000|2022-02-01 17:42:50|338.9||338.95||338.95||338.9||0
1643737380000|2022-02-01 17:43:00|338.9|338.65|338.85|338.65|338.95|338.65|338.85|338.65|2
1643737400000|2022-02-01 17:43:20|338.9||338.9||338.9||338.9||0
1643737470000|2022-02-01 17:44:30|338.85||338.9||338.9||338.85||0
1643737480000|2022-02-01 17:44:40|338.85||338.9||338.9||338.85||0
1643737500000|2022-02-01 17:45:00|338.95||338.9||338.95||338.9||1
1643737510000|2022-02-01 17:45:10|338.95||338.95||338.95||338.9||0
1643737520000|2022-02-01 17:45:20|338.9||338.95||338.95||338.9||0
1643737540000|2022-02-01 17:45:40|338.9||338.95||338.95||338.9||0
1643737550000|2022-02-01 17:45:50|338.9||338.95||338.95||338.9||0
1643737560000|2022-02-01 17:46:00|338.9||338.9||338.95||338.9||0
1643737570000|2022-02-01 17:46:10|338.95||338.95||338.95||338.9||0
1643737580000|2022-02-01 17:46:20|338.9||338.95||338.95||338.9||0
1643737590000|2022-02-01 17:46:30|338.9||338.95||338.95||338.9||0
1643737600000|2022-02-01 17:46:40|338.9||338.9||338.95||338.9||0
1643737610000|2022-02-01 17:46:50|338.95||338.95||338.95||338.9||0
1643737630000|2022-02-01 17:47:10|338.9||338.9||338.95||338.9||0
1643737650000|2022-02-01 17:47:30|338.95||338.95||338.95||338.95||0
1643737700000|2022-02-01 17:48:20|338.9||338.9||338.95||338.9||0
1643737730000|2022-02-01 17:48:50|338.95|338.7|338.95|338.7|338.95|338.7|338.95|338.7|1
1643737740000|2022-02-01 17:49:00|338.9||338.95||338.95||338.9||0
1643737750000|2022-02-01 17:49:10|339|338.75|339.05|338.85|339.05|338.9|339|338.75|7
1643737770000|2022-02-01 17:49:30|339.1|338.9|339.1|338.85|339.1|338.9|339.05|338.85|0
1643737780000|2022-02-01 17:49:40|339.05||339.05||339.05||339.05||0
1643737790000|2022-02-01 17:49:50|339.1||339.05||339.1||339.05||0
1643737800000|2022-02-01 17:50:00|339||339.05||339.05||339||0
1643737810000|2022-02-01 17:50:10|339||339.05||339.05||339||0
1643737820000|2022-02-01 17:50:20|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|0
1643737840000|2022-02-01 17:50:40|339.15|338.95|339.15|338.95|339.15|338.95|339.15|338.95|0
1643737850000|2022-02-01 17:50:50||339||338.95||339||338.95|1
1643737860000|2022-02-01 17:51:00|339.1||339.15||339.15||339.1||0
1643737870000|2022-02-01 17:51:10|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|24
1643737880000|2022-02-01 17:51:20|339.2|339.05|339.2|339|339.2|339.05|339.2|339|6
1643737890000|2022-02-01 17:51:30|339.25|339.05|339.25|339.05|339.25|339.05|339.25|339|3
1643737900000|2022-02-01 17:51:40||339.1||339.1||339.1||339.1|0
1643737910000|2022-02-01 17:51:50|339.35|339.15|339.35|339.15|339.35|339.15|339.3|339.15|4
1643737920000|2022-02-01 17:52:00|339.3|339.1|339.35|339.15|339.35|339.15|339.3|339.1|2
1643737930000|2022-02-01 17:52:10|339.3||339.3||339.35||339.3||0
1643737940000|2022-02-01 17:52:20|339.35|339.2|339.35|339.15|339.35|339.2|339.3|339.15|0
1643737950000|2022-02-01 17:52:30|339.3||339.35||339.35||339.3||0
1643737960000|2022-02-01 17:52:40||339.2||339.2||339.2||339.2|0
1643737980000|2022-02-01 17:53:00|339.3|339.15|339.3|339.1|339.3|339.15|339.25|339.1|2
1643737990000|2022-02-01 17:53:10||339.15||339.1||339.15||339.1|0
1643738000000|2022-02-01 17:53:20||339.15||339.1||339.15||339.1|0
1643738010000|2022-02-01 17:53:30||339.15||339.1||339.15||339.1|0
1643738030000|2022-02-01 17:53:50|339.25|339.15|339.3|339.1|339.3|339.15|339.25|339.1|0
1643738040000|2022-02-01 17:54:00|339.25|339.15|339.3|339.15|339.3|339.15|339.25|339.15|0
1643738050000|2022-02-01 17:54:10|339.35||339.35||339.35||339.35||3
1643738060000|2022-02-01 17:54:20|339.3||339.35||339.35||339.3||0
1643738070000|2022-02-01 17:54:30|339.3||339.35||339.35||339.3||0
1643738080000|2022-02-01 17:54:40||339.2||339.2||339.2||339.15|0
1643738090000|2022-02-01 17:54:50|339.4|339.25|339.4|339.2|339.4|339.25|339.4|339.2|0
1643738100000|2022-02-01 17:55:00||339.25||339.25||339.25||339.2|0
1643738120000|2022-02-01 17:55:20|339.35|339.2|339.35|339.15|339.4|339.2|339.35|339.15|1
1643738130000|2022-02-01 17:55:30|339.4|339.2|339.45|339.25|339.45|339.25|339.4|339.15|2
1643738140000|2022-02-01 17:55:40|339.5|339.3|339.5|339.3|339.5|339.3|339.45|339.25|0
1643738150000|2022-02-01 17:55:50|339.45|339.25|339.45|339.25|339.5|339.3|339.45|339.25|0
1643738160000|2022-02-01 17:56:00|339.5|339.3|339.5|339.3|339.5|339.3|339.45|339.3|0
1643738170000|2022-02-01 17:56:10|339.55|339.35|339.55|339.4|339.55|339.4|339.55|339.3|2
1643738180000|2022-02-01 17:56:20||339.35||339.35||339.4||339.35|0
1643738190000|2022-02-01 17:56:30||339.4||339.4||339.4||339.35|0
1643738200000|2022-02-01 17:56:40|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.3|3
1643738210000|2022-02-01 17:56:50|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|2
1643738240000|2022-02-01 17:57:20|||||||||1
1643738330000|2022-02-01 17:58:50|||||||||2
1643738340000|2022-02-01 17:59:00|339.5|339.35|339.55|339.35|339.55|339.35|339.5|339.35|2
1643738350000|2022-02-01 17:59:10|339.5||339.5||339.5||339.5||0
1643738360000|2022-02-01 17:59:20|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.35|2
1643738370000|2022-02-01 17:59:30|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.4|6
1643738380000|2022-02-01 17:59:40|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|2
1643738390000|2022-02-01 17:59:50||339.5||339.5||339.5||339.45|0
1643738400000|2022-02-01 18:00:00|339.6|339.45|339.6|339.45|339.6|339.5|339.6|339.45|0
1643738430000|2022-02-01 18:00:30|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|0
1643738440000|2022-02-01 18:00:40|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|0
1643738450000|2022-02-01 18:00:50|339.6||339.6||339.6||339.6||0
1643738460000|2022-02-01 18:01:00||339.4||339.4||339.45||339.4|1
1643738470000|2022-02-01 18:01:10|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|0
1643738480000|2022-02-01 18:01:20|339.55|339.45|339.6|339.45|339.6|339.45|339.55|339.4|0
1643738490000|2022-02-01 18:01:30|339.65|339.4|339.65|339.5|339.65|339.5|339.65|339.4|1
1643738500000|2022-02-01 18:01:40|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|2
1643738510000|2022-02-01 18:01:50||339.45||339.45||339.45||339.4|0
1643738520000|2022-02-01 18:02:00||339.4||339.4||339.45||339.4|0
1643738530000|2022-02-01 18:02:10||339.45||339.4||339.45||339.4|0
1643738540000|2022-02-01 18:02:20|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|0
1643738550000|2022-02-01 18:02:30|339.55||339.6||339.6||339.55||0
1643738560000|2022-02-01 18:02:40|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|0
1643738570000|2022-02-01 18:02:50|339.55|339.3|339.5|339.35|339.55|339.35|339.5|339.3|0
1643738580000|2022-02-01 18:03:00||339.3||339.3||339.35||339.3|0
1643738590000|2022-02-01 18:03:10||339.35||339.35||339.35||339.3|0
1643738600000|2022-02-01 18:03:20||339.3||339.3||339.3||339.3|1
1643738610000|2022-02-01 18:03:30|339.45|339.25|339.45|339.3|339.45|339.3|339.45|339.25|0
1643738620000|2022-02-01 18:03:40||339.25||339.3||339.3||339.25|0
1643738630000|2022-02-01 18:03:50||339.25||339.3||339.3||339.25|0
1643738640000|2022-02-01 18:04:00|339.5|339.25|339.5|339.3|339.5|339.3|339.5|339.25|2
1643738650000|2022-02-01 18:04:10||339.25||339.3||339.3||339.25|0
1643738660000|2022-02-01 18:04:20||339.25||339.25||339.25||339.25|0
1643738670000|2022-02-01 18:04:30||339.3||339.3||339.3||339.3|0
1643738690000|2022-02-01 18:04:50||339.25||339.25||339.3||339.25|0
1643738700000|2022-02-01 18:05:00|339.45|339.3|339.5|339.3|339.5|339.3|339.45|339.25|0
1643738710000|2022-02-01 18:05:10||339.25||339.25||339.3||339.25|0
1643738720000|2022-02-01 18:05:20|339.45||339.5||339.5||339.45||0
1643738730000|2022-02-01 18:05:30||339.3||339.3||339.3||339.25|0
1643738740000|2022-02-01 18:05:40|339.55|339.35|339.55|339.35|339.55|339.35|339.55|339.35|2
1643738750000|2022-02-01 18:05:50||339.3||339.3||339.3||339.3|0
1643738770000|2022-02-01 18:06:10||339.25||339.3||339.3||339.25|0
1643738800000|2022-02-01 18:06:40||339.35||339.35||339.4||339.35|0
1643738820000|2022-02-01 18:07:00||339.4||339.35||339.4||339.35|0
1643738830000|2022-02-01 18:07:10|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.35|2
1643738840000|2022-02-01 18:07:20||339.45||339.4||339.45||339.4|1
1643738860000|2022-02-01 18:07:40||339.45||339.45||339.45||339.45|0
1643738880000|2022-02-01 18:08:00|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|3
1643738890000|2022-02-01 18:08:10|339.6||339.6||339.6||339.55||1
1643738900000|2022-02-01 18:08:20|339.55|339.35|339.55|339.4|339.6|339.4|339.55|339.35|2
1643738910000|2022-02-01 18:08:30|339.5|339.35|339.5|339.35|339.55|339.4|339.5|339.35|0
1643738920000|2022-02-01 18:08:40||339.3||339.3||339.35||339.3|0
1643738930000|2022-02-01 18:08:50|339.55|339.35|339.55|339.35|339.6|339.4|339.5|339.3|2
1643738940000|2022-02-01 18:09:00|339.5|339.3|339.5|339.3|339.55|339.35|339.5|339.3|0
1643738950000|2022-02-01 18:09:10|339.55|339.35|339.55|339.35|339.55|339.35|339.5|339.35|0
1643738960000|2022-02-01 18:09:20|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|0
1643738970000|2022-02-01 18:09:30|339.55|339.35|339.55|339.4|339.6|339.4|339.55|339.3|18
1643738980000|2022-02-01 18:09:40|339.6||339.6||339.6||339.6||0
1643738990000|2022-02-01 18:09:50|339.55||339.55||339.6||339.55||0
1643739000000|2022-02-01 18:10:00|339.6|339.35|339.55|339.4|339.6|339.4|339.55|339.35|0
1643739010000|2022-02-01 18:10:10||339.35||339.35||339.4||339.35|0
1643739020000|2022-02-01 18:10:20||339.4||339.4||339.4||339.35|0
1643739030000|2022-02-01 18:10:30||339.35||339.35||339.4||339.35|0
1643739060000|2022-02-01 18:11:00|339.6|339.4|339.65|339.5|339.65|339.5|339.6|339.35|3
1643739120000|2022-02-01 18:12:00|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|3
1643739130000|2022-02-01 18:12:10|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.45|4
1643739140000|2022-02-01 18:12:20|339.6|339.45|339.65|339.5|339.65|339.5|339.6|339.45|3
1643739150000|2022-02-01 18:12:30||339.45||339.45||339.5||339.45|0
1643739160000|2022-02-01 18:12:40||339.5||339.5||339.5||339.5|0
1643739170000|2022-02-01 18:12:50||339.45||339.45||339.45||339.45|0
1643739180000|2022-02-01 18:13:00||339.5||339.5||339.5||339.45|0
1643739190000|2022-02-01 18:13:10||339.45||339.5||339.5||339.45|0
1643739200000|2022-02-01 18:13:20||339.45||339.45||339.5||339.45|1
1643739210000|2022-02-01 18:13:30||339.5||339.5||339.5||339.45|0
1643739220000|2022-02-01 18:13:40||339.45||339.5||339.5||339.45|0
1643739230000|2022-02-01 18:13:50||339.45||339.45||339.45||339.45|0
1643739240000|2022-02-01 18:14:00|339.6|339.5|339.65|339.45|339.65|339.5|339.6|339.45|0
1643739250000|2022-02-01 18:14:10|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|0
1643739260000|2022-02-01 18:14:20|339.55||339.55||339.55||339.55||0
1643739270000|2022-02-01 18:14:30|339.6|339.45|339.6|339.4|339.65|339.45|339.6|339.4|1
1643739280000|2022-02-01 18:14:40|339.55||339.55||339.55||339.55||0
1643739290000|2022-02-01 18:14:50|339.6||339.6||339.6||339.55||0
1643739300000|2022-02-01 18:15:00|339.55|339.35|339.55|339.4|339.6|339.4|339.55|339.35|0
1643739310000|2022-02-01 18:15:10||339.35||339.4||339.4||339.35|0
1643739320000|2022-02-01 18:15:20|339.6||339.6||339.6||339.55||3
1643739330000|2022-02-01 18:15:30|339.55|339.45|339.6|339.45|339.6|339.45|339.55|339.4|1
1643739340000|2022-02-01 18:15:40|339.65||339.65||339.65||339.6||0
1643739350000|2022-02-01 18:15:50||339.5||339.5||339.5||339.5|0
1643739380000|2022-02-01 18:16:20|||||||||1
1643739400000|2022-02-01 18:16:40|339.7||339.7||339.7||339.65||0
1643739410000|2022-02-01 18:16:50|339.65||339.65||339.7||339.65||0
1643739420000|2022-02-01 18:17:00|339.7||339.65||339.7||339.65||0
1643739440000|2022-02-01 18:17:20|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|3
1643739450000|2022-02-01 18:17:30||339.4||339.4||339.4||339.4|0
1643739460000|2022-02-01 18:17:40|339.55|339.45|339.65|339.45|339.65|339.45|339.55|339.45|5
1643739470000|2022-02-01 18:17:50|339.6||339.6||339.65||339.6||0
1643739480000|2022-02-01 18:18:00|339.65||339.6||339.65||339.6||0
1643739490000|2022-02-01 18:18:10|339.65|339.4|339.6|339.4|339.65|339.4|339.6|339.4|0
1643739530000|2022-02-01 18:18:50||339.45||339.4||339.45||339.4|0
1643739540000|2022-02-01 18:19:00||339.45||339.45||339.45||339.4|0
1643739560000|2022-02-01 18:19:20|339.65||339.6||339.65||339.6||1
1643739570000|2022-02-01 18:19:30||339.4||339.4||339.4||339.4|1
1643739580000|2022-02-01 18:19:40|||||||||1
1643739590000|2022-02-01 18:19:50|339.55||339.6||339.6||339.55||0
1643739600000|2022-02-01 18:20:00||339.45||339.4||339.45||339.4|0
1643739610000|2022-02-01 18:20:10|339.55||339.55||339.6||339.55||0
1643739620000|2022-02-01 18:20:20|339.6||339.6||339.6||339.6||0
1643739630000|2022-02-01 18:20:30|339.55||339.6||339.6||339.55||0
1643739640000|2022-02-01 18:20:40|339.55||339.55||339.6||339.55||1
1643739650000|2022-02-01 18:20:50|339.6||339.6||339.6||339.6||3
1643739690000|2022-02-01 18:21:30|339.55||339.6||339.6||339.55||0
1643739700000|2022-02-01 18:21:40|339.55||339.55||339.55||339.55||0
1643739720000|2022-02-01 18:22:00|||||||||1
1643739740000|2022-02-01 18:22:20|339.5|339.35|339.45|339.3|339.5|339.35|339.45|339.3|2
1643739750000|2022-02-01 18:22:30|339.5||339.5||339.5||339.5||6
1643739760000|2022-02-01 18:22:40|339.45|339.35|339.5|339.35|339.5|339.35|339.45|339.35|0
1643739770000|2022-02-01 18:22:50|339.55||339.55||339.55||339.55||3
1643739780000|2022-02-01 18:23:00|339.5||339.5||339.55||339.5||0
1643739820000|2022-02-01 18:23:40|||||||||1
1643739840000|2022-02-01 18:24:00||339.3||339.3||339.3||339.3|1
1643739850000|2022-02-01 18:24:10|339.45||339.45||339.5||339.45||0
1643739860000|2022-02-01 18:24:20|339.5||339.5||339.5||339.45||0
1643739870000|2022-02-01 18:24:30|339.45||339.5||339.5||339.45||0
1643739880000|2022-02-01 18:24:40|339.45|339.35|339.5|339.3|339.5|339.35|339.45|339.3|0
1643739900000|2022-02-01 18:25:00|339.45||339.5||339.5||339.45||0
1643739910000|2022-02-01 18:25:10||339.35||339.35||339.35||339.35|0
1643739920000|2022-02-01 18:25:20|339.55||339.55||339.55||339.5||0
1643739930000|2022-02-01 18:25:30|339.5|339.4|339.6|339.45|339.6|339.45|339.5|339.4|3
1643739940000|2022-02-01 18:25:40|339.55|339.4|339.55|339.4|339.6|339.45|339.55|339.4|2
1643739950000|2022-02-01 18:25:50|339.6||339.55||339.6||339.55||0
1643739960000|2022-02-01 18:26:00|339.6||339.6||339.6||339.55||0
1643739980000|2022-02-01 18:26:20|339.65|339.45|339.6|339.45|339.65|339.45|339.6|339.4|0
1643739990000|2022-02-01 18:26:30|339.65|339.4|339.65|339.45|339.65|339.45|339.6|339.4|0
1643740000000|2022-02-01 18:26:40|339.6||339.6||339.65||339.6||0
1643740010000|2022-02-01 18:26:50|339.65||339.6||339.65||339.6||0
1643740020000|2022-02-01 18:27:00|339.65||339.6||339.65||339.6||0
1643740030000|2022-02-01 18:27:10|339.65||339.65||339.65||339.6||0
1643740040000|2022-02-01 18:27:20|339.6||339.6||339.6||339.6||0
1643740060000|2022-02-01 18:27:40||339.4||339.4||339.4||339.4|1
1643740070000|2022-02-01 18:27:50|339.55||339.55||339.55||339.55||0
1643740100000|2022-02-01 18:28:20|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|1
1643740120000|2022-02-01 18:28:40|||||||||1
1643740150000|2022-02-01 18:29:10|339.65||339.65||339.65||339.65||4
1643740160000|2022-02-01 18:29:20|339.6||339.6||339.65||339.6||0
1643740170000|2022-02-01 18:29:30|339.65||339.6||339.65||339.6||0
1643740240000|2022-02-01 18:30:40|339.65||339.65||339.65||339.65||2
1643740250000|2022-02-01 18:30:50||339.5||339.5||339.5||339.5|0
1643740260000|2022-02-01 18:31:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|5
1643740280000|2022-02-01 18:31:20||339.4||339.4||339.4||339.4|0
1643740290000|2022-02-01 18:31:30|339.55||339.6||339.6||339.55||0
1643740300000|2022-02-01 18:31:40|339.55||339.55||339.55||339.55||0
1643740340000|2022-02-01 18:32:20|339.6||339.6||339.6||339.6||1
1643740350000|2022-02-01 18:32:30||339.45||339.45||339.45||339.45|0
1643740370000|2022-02-01 18:32:50|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|0
1643740380000|2022-02-01 18:33:00|339.6||339.6||339.6||339.6||0
1643740400000|2022-02-01 18:33:20|339.55||339.6||339.6||339.55||0
1643740420000|2022-02-01 18:33:40||339.45||339.45||339.45||339.4|0
1643740430000|2022-02-01 18:33:50|339.65|339.4|339.65|339.45|339.65|339.45|339.6|339.4|0
1643740440000|2022-02-01 18:34:00|339.6||339.65||339.65||339.6||0
1643740450000|2022-02-01 18:34:10|339.6|339.4|339.6|339.4|339.65|339.4|339.6|339.4|0
1643740470000|2022-02-01 18:34:30|339.55|339.3|339.45|339.3|339.55|339.35|339.45|339.3|1
1643740480000|2022-02-01 18:34:40|339.5||339.45||339.5||339.45||3
1643740500000|2022-02-01 18:35:00|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|4
1643740510000|2022-02-01 18:35:10|339.35|339.2|339.3|339.15|339.35|339.2|339.3|339.15|2
1643740520000|2022-02-01 18:35:20|339.35|339.2|339.4|339.25|339.4|339.25|339.35|339.2|9
1643740530000|2022-02-01 18:35:30|339.35|339.15|339.3|339.15|339.35|339.15|339.3|339.1|10
1643740540000|2022-02-01 18:35:40|339.35|339.1|339.3|339.15|339.35|339.15|339.3|339.1|4
1643740570000|2022-02-01 18:36:10|339.35|339.2|339.35|339.15|339.35|339.2|339.35|339.15|4
1643740580000|2022-02-01 18:36:20|339.3|339.2|339.35|339.15|339.35|339.2|339.3|339.15|3
1643740590000|2022-02-01 18:36:30||339.2||339.15||339.2||339.15|1
1643740600000|2022-02-01 18:36:40||339.2||339.2||339.2||339.15|2
1643740610000|2022-02-01 18:36:50|339.4|339.15|339.4|339.2|339.4|339.2|339.4|339.15|0
1643740620000|2022-02-01 18:37:00|339.45|339.25|339.45|339.25|339.45|339.25|339.4|339.25|0
1643740630000|2022-02-01 18:37:10|339.4|339.2|339.4|339.2|339.4|339.25|339.35|339.2|0
1643740640000|2022-02-01 18:37:20|339.45|339.25|339.45|339.25|339.45|339.25|339.4|339.2|0
1643740660000|2022-02-01 18:37:40|339.4|339.2|339.45|339.2|339.45|339.2|339.4|339.2|0
1643740670000|2022-02-01 18:37:50|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.25|0
1643740690000|2022-02-01 18:38:10||339.2||339.2||339.25||339.2|2
1643740700000|2022-02-01 18:38:20||339.25||339.25||339.25||339.2|0
1643740730000|2022-02-01 18:38:50|339.5||339.5||339.5||339.45||0
1643740740000|2022-02-01 18:39:00|339.55|339.3|339.55|339.3|339.55|339.35|339.5|339.3|0
1643740750000|2022-02-01 18:39:10|339.5||339.5||339.55||339.5||0
1643740760000|2022-02-01 18:39:20|339.55|339.35|339.55|339.35|339.55|339.35|339.5|339.3|0
1643740770000|2022-02-01 18:39:30|339.5||339.5||339.5||339.5||0
1643740780000|2022-02-01 18:39:40|339.55||339.55||339.55||339.55||0
1643740790000|2022-02-01 18:39:50|339.5|339.3|339.5|339.3|339.55|339.3|339.5|339.3|3
1643740820000|2022-02-01 18:40:20|339.55||339.55||339.55||339.55||0
1643740830000|2022-02-01 18:40:30|339.5|339.35|339.55|339.3|339.55|339.35|339.5|339.3|0
1643740840000|2022-02-01 18:40:40|339.5||339.5||339.55||339.5||0
1643740850000|2022-02-01 18:40:50|339.55||339.55||339.55||339.5||0
1643740860000|2022-02-01 18:41:00|339.5||339.5||339.55||339.5||0
1643740900000|2022-02-01 18:41:40|339.55||339.55||339.55||339.55||0
1643740920000|2022-02-01 18:42:00|339.5||339.5||339.5||339.5||0
1643740930000|2022-02-01 18:42:10|339.55||339.5||339.55||339.5||0
1643740940000|2022-02-01 18:42:20|339.55||339.55||339.55||339.5||0
1643740950000|2022-02-01 18:42:30|339.5||339.55||339.55||339.5||0
1643740960000|2022-02-01 18:42:40|339.5||339.55||339.55||339.5||0
1643740970000|2022-02-01 18:42:50|339.5|339.35|339.55|339.35|339.55|339.35|339.5|339.35|0
1643740980000|2022-02-01 18:43:00|339.5||339.55||339.55||339.5||0
1643741000000|2022-02-01 18:43:20|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|0
1643741040000|2022-02-01 18:44:00|339.65|339.45|339.7|339.5|339.7|339.5|339.65|339.45|1
1643741070000|2022-02-01 18:44:30|339.65||339.7||339.7||339.65||0
1643741080000|2022-02-01 18:44:40|339.65||339.7||339.7||339.65||0
1643741090000|2022-02-01 18:44:50|339.65||339.7||339.7||339.65||0
1643741100000|2022-02-01 18:45:00|339.65||339.7||339.7||339.65||0
1643741130000|2022-02-01 18:45:30||339.55||339.55||339.55||339.55|0
1643741140000|2022-02-01 18:45:40|339.65|339.45|339.65|339.45|339.65|339.45|339.65|339.45|9
1643741150000|2022-02-01 18:45:50|339.6||339.6||339.65||339.6||0
1643741160000|2022-02-01 18:46:00|339.65|339.4|339.6|339.4|339.65|339.45|339.6|339.4|2
1643741170000|2022-02-01 18:46:10|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|0
1643741180000|2022-02-01 18:46:20|339.65|339.45|339.6|339.4|339.65|339.45|339.6|339.4|0
1643741200000|2022-02-01 18:46:40|339.55||339.6||339.6||339.55||0
1643741210000|2022-02-01 18:46:50|339.55||339.6||339.6||339.55||0
1643741220000|2022-02-01 18:47:00|339.65|339.45|339.65|339.45|339.65|339.45|339.6|339.4|0
1643741230000|2022-02-01 18:47:10|339.6||339.6||339.65||339.6||0
1643741240000|2022-02-01 18:47:20|339.65||339.6||339.65||339.6||0
1643741250000|2022-02-01 18:47:30|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|1
1643741260000|2022-02-01 18:47:40|339.55||339.6||339.6||339.55||0
1643741270000|2022-02-01 18:47:50|339.55||339.6||339.6||339.55||0
1643741280000|2022-02-01 18:48:00||339.45||339.4||339.45||339.4|0
1643741290000|2022-02-01 18:48:10||339.45||339.4||339.45||339.4|0
1643741300000|2022-02-01 18:48:20|339.55||339.55||339.55||339.55||0
1643741310000|2022-02-01 18:48:30|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|1
1643741320000|2022-02-01 18:48:40|339.55||339.6||339.6||339.55||0
1643741330000|2022-02-01 18:48:50|339.55||339.6||339.6||339.55||0
1643741340000|2022-02-01 18:49:00||339.45||339.4||339.45||339.4|0
1643741350000|2022-02-01 18:49:10|339.65|339.45|339.65|339.45|339.65|339.45|339.65|339.4|5
1643741360000|2022-02-01 18:49:20||339.5||339.5||339.5||339.45|0
1643741370000|2022-02-01 18:49:30|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|2
1643741380000|2022-02-01 18:49:40|339.55|339.45|339.65|339.45|339.65|339.45|339.55|339.4|0
1643741390000|2022-02-01 18:49:50|339.6|339.5|339.65|339.45|339.65|339.5|339.6|339.45|0
1643741400000|2022-02-01 18:50:00|339.6|339.5|339.6|339.45|339.65|339.5|339.6|339.45|0
1643741410000|2022-02-01 18:50:10|339.65|339.5|339.65|339.5|339.65|339.5|339.6|339.45|0
1643741420000|2022-02-01 18:50:20|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|2
1643741430000|2022-02-01 18:50:30|339.65|339.45|339.6|339.4|339.65|339.45|339.6|339.4|0
1643741440000|2022-02-01 18:50:40|339.55||339.6||339.6||339.55||0
1643741450000|2022-02-01 18:50:50||339.45||339.4||339.45||339.4|0
1643741460000|2022-02-01 18:51:00|339.65|339.45|339.65|339.45|339.65|339.45|339.6|339.4|0
1643741470000|2022-02-01 18:51:10|339.6|339.4|339.6|339.4|339.65|339.45|339.6|339.4|0
1643741480000|2022-02-01 18:51:20|339.55|339.35|339.55|339.35|339.6|339.4|339.55|339.35|0
1643741490000|2022-02-01 18:51:30|339.6|339.4|339.6|339.4|339.6|339.4|339.55|339.35|0
1643741520000|2022-02-01 18:52:00|339.65||339.65||339.65||339.6||0
1643741530000|2022-02-01 18:52:10|339.6|339.35|339.6|339.4|339.6|339.4|339.6|339.35|0
1643741540000|2022-02-01 18:52:20|339.55|339.35|339.6|339.4|339.6|339.4|339.55|339.35|0
1643741550000|2022-02-01 18:52:30||339.35||339.4||339.4||339.35|0
1643741560000|2022-02-01 18:52:40||339.35||339.4||339.4||339.35|0
1643741570000|2022-02-01 18:52:50|339.55|339.35|339.55|339.35|339.6|339.4|339.55|339.35|0
1643741580000|2022-02-01 18:53:00|339.6|339.4|339.6|339.35|339.6|339.4|339.55|339.35|0
1643741590000|2022-02-01 18:53:10||339.4||339.4||339.4||339.35|0
1643741600000|2022-02-01 18:53:20||339.35||339.4||339.4||339.35|0
1643741620000|2022-02-01 18:53:40|339.65|339.45|339.7|339.45|339.7|339.5|339.65|339.45|0
1643741630000|2022-02-01 18:53:50|339.65||339.7||339.7||339.65||0
1643741640000|2022-02-01 18:54:00|339.65|339.5|339.7|339.5|339.7|339.5|339.65|339.5|0
1643741650000|2022-02-01 18:54:10||339.55||339.55||339.55||339.5|0
1643741660000|2022-02-01 18:54:20|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|4
1643741670000|2022-02-01 18:54:30|339.7|339.45|339.65|339.45|339.7|339.45|339.65|339.45|0
1643741720000|2022-02-01 18:55:20|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|0
1643741730000|2022-02-01 18:55:30|339.55|339.35|339.55|339.35|339.6|339.35|339.5|339.35|0
1643741740000|2022-02-01 18:55:40|339.5||339.55||339.55||339.5||0
1643741750000|2022-02-01 18:55:50|339.5||339.55||339.55||339.5||0
1643741760000|2022-02-01 18:56:00|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|0
1643741770000|2022-02-01 18:56:10|339.45||339.5||339.5||339.45||0
1643741780000|2022-02-01 18:56:20|339.45|339.25|339.5|339.25|339.5|339.3|339.45|339.25|0
1643741790000|2022-02-01 18:56:30|339.45||339.45||339.5||339.45||0
1643741800000|2022-02-01 18:56:40|339.4|339.2|339.4|339.2|339.45|339.2|339.4|339.2|0
1643741810000|2022-02-01 18:56:50|339.35||339.35||339.4||339.35||0
1643741820000|2022-02-01 18:57:00|339.4|339.15|339.35|339.15|339.4|339.2|339.35|339.15|0
1643741840000|2022-02-01 18:57:20||339.2||339.2||339.2||339.15|0
1643741850000|2022-02-01 18:57:30|339.4|339.25|339.4|339.25|339.45|339.25|339.4|339.25|3
1643741860000|2022-02-01 18:57:40||339.2||339.2||339.25||339.2|1
1643741870000|2022-02-01 18:57:50|339.35||339.35||339.4||339.35||0
1643741880000|2022-02-01 18:58:00|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.2|1
1643741900000|2022-02-01 18:58:20|339.35|339.2|339.4|339.2|339.4|339.2|339.35|339.2|4
1643741910000|2022-02-01 18:58:30|339.35|339.25|339.4|339.25|339.4|339.25|339.35|339.25|1
1643741920000|2022-02-01 18:58:40|339.35|339.2|339.35|339.2|339.4|339.2|339.35|339.2|1
1643741930000|2022-02-01 18:58:50|339.4||339.4||339.4||339.35||0
1643741940000|2022-02-01 18:59:00|339.45|339.25|339.45|339.25|339.45|339.3|339.45|339.25|0
1643741950000|2022-02-01 18:59:10|339.4||339.45||339.45||339.4||0
1643741960000|2022-02-01 18:59:20|339.4||339.45||339.45||339.4||0
1643741970000|2022-02-01 18:59:30|339.4||339.45||339.45||339.4||0
1643741980000|2022-02-01 18:59:40|339.4||339.4||339.45||339.4||0
1643741990000|2022-02-01 18:59:50|339.45|339.3|339.5|339.3|339.5|339.3|339.45|339.3|0
1643742000000|2022-02-01 19:00:00|339.45||339.45||339.5||339.45||0
1643742010000|2022-02-01 19:00:10|339.5|339.25|339.45|339.25|339.5|339.3|339.45|339.25|0
1643742020000|2022-02-01 19:00:20|339.5|339.3|339.45|339.3|339.5|339.3|339.45|339.3|0
1643742030000|2022-02-01 19:00:30|339.5|339.25|339.5|339.3|339.5|339.3|339.45|339.25|0
1643742040000|2022-02-01 19:00:40|339.45|339.25|339.5|339.3|339.5|339.3|339.45|339.25|0
1643742050000|2022-02-01 19:00:50|339.45||339.45||339.5||339.45||0
1643742060000|2022-02-01 19:01:00|339.5|339.35|339.6|339.4|339.6|339.4|339.45|339.35|0
1643742110000|2022-02-01 19:01:50|339.55||339.6||339.6||339.55||0
1643742130000|2022-02-01 19:02:10||339.45||339.45||339.45||339.45|0
1643742140000|2022-02-01 19:02:20|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|2
1643742150000|2022-02-01 19:02:30|339.55||339.6||339.6||339.55||0
1643742160000|2022-02-01 19:02:40|339.55||339.55||339.6||339.55||0
1643742170000|2022-02-01 19:02:50|339.6||339.6||339.6||339.6||0
1643742190000|2022-02-01 19:03:10|339.55||339.6||339.6||339.55||0
1643742200000|2022-02-01 19:03:20|339.55||339.6||339.6||339.55||0
1643742210000|2022-02-01 19:03:30|339.55||339.6||339.6||339.55||0
1643742220000|2022-02-01 19:03:40|339.55||339.55||339.6||339.55||0
1643742230000|2022-02-01 19:03:50|339.6||339.6||339.6||339.55||0
1643742240000|2022-02-01 19:04:00|339.55||339.6||339.6||339.55||0
1643742250000|2022-02-01 19:04:10|339.55||339.6||339.6||339.55||0
1643742260000|2022-02-01 19:04:20|339.55|339.45|339.6|339.45|339.6|339.45|339.55|339.45|0
1643742300000|2022-02-01 19:05:00|339.55|339.4|339.55|339.35|339.55|339.4|339.55|339.35|6
1643742330000|2022-02-01 19:05:30|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|0
1643742340000|2022-02-01 19:05:40|339.55||339.6||339.6||339.55||0
1643742350000|2022-02-01 19:05:50|339.55||339.6||339.6||339.55||0
1643742360000|2022-02-01 19:06:00||339.45||339.4||339.45||339.4|0
1643742370000|2022-02-01 19:06:10|339.55||339.6||339.6||339.55||0
1643742390000|2022-02-01 19:06:30|339.55||339.55||339.6||339.55||0
1643742400000|2022-02-01 19:06:40|339.6||339.6||339.6||339.6||0
1643742410000|2022-02-01 19:06:50|339.55||339.6||339.6||339.55||1
1643742420000|2022-02-01 19:07:00|339.55||339.6||339.6||339.55||1
1643742430000|2022-02-01 19:07:10||339.45||339.45||339.45||339.4|0
1643742440000|2022-02-01 19:07:20|339.65|339.4|339.65|339.45|339.65|339.5|339.65|339.4|1
1643742450000|2022-02-01 19:07:30||339.5||339.45||339.5||339.45|0
1643742470000|2022-02-01 19:07:50||339.5||339.5||339.5||339.45|0
1643742480000|2022-02-01 19:08:00|339.6|339.45|339.65|339.5|339.65|339.5|339.6|339.45|4
1643742490000|2022-02-01 19:08:10||339.45||339.5||339.5||339.45|0
1643742530000|2022-02-01 19:08:50|339.7||339.7||339.7||339.7||0
1643742540000|2022-02-01 19:09:00|339.65||339.7||339.7||339.65||0
1643742550000|2022-02-01 19:09:10||339.55||339.55||339.55||339.55|0
1643742560000|2022-02-01 19:09:20|339.65|339.5|339.65|339.5|339.65|339.5|339.6|339.45|3
1643742570000|2022-02-01 19:09:30||339.45||339.5||339.5||339.45|0
1643742580000|2022-02-01 19:09:40|339.7||339.65||339.7||339.65||0
1643742590000|2022-02-01 19:09:50|339.7|339.55|339.7|339.5|339.7|339.55|339.65|339.5|0
1643742600000|2022-02-01 19:10:00|339.65|339.55|339.7|339.5|339.7|339.55|339.65|339.5|0
1643742610000|2022-02-01 19:10:10|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.5|0
1643742650000|2022-02-01 19:10:50|339.65|339.5|339.65|339.5|339.7|339.5|339.65|339.45|1
1643742660000|2022-02-01 19:11:00|339.7|339.55|339.7|339.5|339.7|339.55|339.65|339.5|0
1643742670000|2022-02-01 19:11:10||339.55||339.55||339.55||339.55|0
1643742680000|2022-02-01 19:11:20|339.75|339.6|339.8|339.6|339.8|339.6|339.75|339.6|3
1643742690000|2022-02-01 19:11:30|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.6|3
1643742700000|2022-02-01 19:11:40|339.85|339.6|339.8|339.65|339.85|339.65|339.8|339.6|1
1643742710000|2022-02-01 19:11:50|339.85|339.6|339.8|339.6|339.85|339.65|339.8|339.6|0
1643742720000|2022-02-01 19:12:00||339.65||339.6||339.65||339.6|0
1643742730000|2022-02-01 19:12:10|339.85|339.65|339.85|339.6|339.85|339.65|339.8|339.6|0
1643742740000|2022-02-01 19:12:20|339.8|339.65|339.8|339.6|339.85|339.65|339.8|339.6|0
1643742750000|2022-02-01 19:12:30|339.75|339.65|339.7|339.5|339.75|339.65|339.7|339.5|6
1643742760000|2022-02-01 19:12:40|339.75||339.7||339.75||339.7||0
1643742770000|2022-02-01 19:12:50|339.65|339.45|339.65|339.45|339.65|339.45|339.6|339.45|1
1643742780000|2022-02-01 19:13:00||339.5||339.5||339.5||339.45|0
1643742790000|2022-02-01 19:13:10||339.45||339.5||339.5||339.45|0
1643742800000|2022-02-01 19:13:20|339.7|339.45|339.6|339.45|339.7|339.5|339.6|339.45|0
1643742810000|2022-02-01 19:13:30|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|3
1643742820000|2022-02-01 19:13:40|339.55||339.55||339.6||339.55||0
1643742840000|2022-02-01 19:14:00|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|5
1643742850000|2022-02-01 19:14:10|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|0
1643742860000|2022-02-01 19:14:20|339.55|339.45|339.6|339.45|339.6|339.45|339.55|339.45|0
1643742870000|2022-02-01 19:14:30|339.65|339.5|339.65|339.45|339.65|339.5|339.6|339.45|0
1643742880000|2022-02-01 19:14:40||339.5||339.45||339.5||339.45|0
1643742890000|2022-02-01 19:14:50||339.5||339.45||339.5||339.45|0
1643742900000|2022-02-01 19:15:00|339.7|339.5|339.75|339.55|339.75|339.55|339.7|339.45|0
1643742910000|2022-02-01 19:15:10|339.7|339.5|339.75|339.55|339.75|339.55|339.7|339.5|0
1643742920000|2022-02-01 19:15:20||339.5||339.55||339.55||339.5|0
1643742930000|2022-02-01 19:15:30|339.7|339.5|339.75|339.55|339.75|339.55|339.7|339.5|0
1643742940000|2022-02-01 19:15:40||339.5||339.55||339.55||339.5|0
1643742950000|2022-02-01 19:15:50||339.6||339.55||339.6||339.55|0
1643742970000|2022-02-01 19:16:10|339.7|339.5|339.75|339.55|339.75|339.55|339.7|339.5|0
1643742980000|2022-02-01 19:16:20|339.7|339.5|339.75|339.5|339.75|339.55|339.7|339.5|0
1643742990000|2022-02-01 19:16:30||339.55||339.55||339.55||339.55|0
1643743000000|2022-02-01 19:16:40|339.7|339.5|339.7|339.5|339.75|339.55|339.7|339.5|0
1643743010000|2022-02-01 19:16:50|339.75||339.7||339.75||339.7||0
1643743020000|2022-02-01 19:17:00||339.55||339.5||339.55||339.5|0
1643743030000|2022-02-01 19:17:10|339.6|339.45|339.65|339.45|339.65|339.5|339.6|339.45|0
1643743040000|2022-02-01 19:17:20|339.6|339.5|339.65|339.45|339.65|339.5|339.6|339.45|0
1643743050000|2022-02-01 19:17:30||339.5||339.45||339.5||339.45|0
1643743060000|2022-02-01 19:17:40|339.6||339.6||339.6||339.6||0
1643743080000|2022-02-01 19:18:00|||||||||1
1643743100000|2022-02-01 19:18:20|339.55|339.4|339.6|339.4|339.6|339.45|339.55|339.4|4
1643743110000|2022-02-01 19:18:30|339.55||339.6||339.6||339.55||0
1643743120000|2022-02-01 19:18:40|339.55||339.6||339.6||339.55||0
1643743130000|2022-02-01 19:18:50|339.55||339.6||339.6||339.55||0
1643743140000|2022-02-01 19:19:00|339.55||339.6||339.6||339.55||0
1643743150000|2022-02-01 19:19:10||339.45||339.4||339.45||339.4|0
1643743160000|2022-02-01 19:19:20|339.55||339.6||339.6||339.55||0
1643743170000|2022-02-01 19:19:30||339.45||339.4||339.45||339.4|0
1643743180000|2022-02-01 19:19:40|339.55||339.6||339.6||339.55||0
1643743190000|2022-02-01 19:19:50|339.55||339.55||339.55||339.55||0
1643743200000|2022-02-01 19:20:00|339.5|339.35|339.5|339.3|339.5|339.35|339.5|339.3|10
1643743210000|2022-02-01 19:20:10|339.45|339.25|339.4|339.25|339.5|339.25|339.4|339.25|1
1643743220000|2022-02-01 19:20:20|339.35|339.2|339.3|339.15|339.4|339.25|339.3|339.1|3
1643743230000|2022-02-01 19:20:30|339.35|339.1|339.3|339.1|339.35|339.15|339.3|339.1|1
1643743240000|2022-02-01 19:20:40|339.35|339.15|339.35|339.15|339.35|339.15|339.3|339.1|0
1643743250000|2022-02-01 19:20:50||339.1||339.15||339.15||339.1|0
1643743260000|2022-02-01 19:21:00||339.1||339.1||339.15||339.1|0
1643743270000|2022-02-01 19:21:10|339.3|339.15|339.3|339.1|339.35|339.15|339.3|339.1|0
1643743300000|2022-02-01 19:21:40||339.15||339.1||339.15||339.1|0
1643743310000|2022-02-01 19:21:50||339.15||339.1||339.15||339.1|0
1643743320000|2022-02-01 19:22:00||339.15||339.15||339.15||339.1|0
1643743330000|2022-02-01 19:22:10|339.35|339.2|339.35|339.15|339.35|339.2|339.35|339.1|6
1643743340000|2022-02-01 19:22:20||339.2||339.15||339.2||339.15|0
1643743360000|2022-02-01 19:22:40||339.1||339.15||339.15||339.1|0
1643743370000|2022-02-01 19:22:50||339.1||339.15||339.15||339.1|0
1643743380000|2022-02-01 19:23:00|339.3|339.1|339.3|339.1|339.35|339.15|339.3|339.1|0
1643743400000|2022-02-01 19:23:20|339.35|339.15|339.35|339.1|339.35|339.15|339.3|339.1|0
1643743410000|2022-02-01 19:23:30|339.3|339.15|339.3|339.1|339.35|339.15|339.3|339.1|0
1643743420000|2022-02-01 19:23:40|339.35||339.3||339.35||339.3||0
1643743430000|2022-02-01 19:23:50|339.35||339.35||339.35||339.35||0
1643743440000|2022-02-01 19:24:00||339.15||339.15||339.15||339.1|0
1643743450000|2022-02-01 19:24:10|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|0
1643743460000|2022-02-01 19:24:20||339.25||339.2||339.25||339.2|0
1643743470000|2022-02-01 19:24:30|339.35|339.15|339.4|339.2|339.4|339.2|339.35|339.15|0
1643743480000|2022-02-01 19:24:40||339.15||339.2||339.2||339.15|0
1643743490000|2022-02-01 19:24:50||339.15||339.2||339.2||339.15|0
1643743500000|2022-02-01 19:25:00|339.35|339.15|339.4|339.15|339.4|339.2|339.35|339.15|0
1643743510000|2022-02-01 19:25:10||339.2||339.25||339.25||339.15|0
1643743520000|2022-02-01 19:25:20|339.35|339.2|339.35|339.15|339.35|339.2|339.35|339.15|1
1643743530000|2022-02-01 19:25:30|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|1
1643743550000|2022-02-01 19:25:50||339.15||339.15||339.15||339.1|0
1643743560000|2022-02-01 19:26:00|339.35|339.1|339.35|339.15|339.35|339.15|339.35|339.1|1
1643743570000|2022-02-01 19:26:10|339.3|339.1|339.3|339.1|339.3|339.1|339.25|339.1|1
1643743590000|2022-02-01 19:26:30||339.15||339.15||339.15||339.1|0
1643743600000|2022-02-01 19:26:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|0
1643743610000|2022-02-01 19:26:50||339.15||339.15||339.15||339.15|2
1643743620000|2022-02-01 19:27:00||339.2||339.15||339.2||339.15|0
1643743630000|2022-02-01 19:27:10||339.2||339.2||339.2||339.15|0
1643743640000|2022-02-01 19:27:20||339.15||339.15||339.2||339.15|0
1643743650000|2022-02-01 19:27:30|339.3||339.35||339.35||339.3||0
1643743660000|2022-02-01 19:27:40||339.2||339.2||339.2||339.15|0
1643743670000|2022-02-01 19:27:50||339.15||339.15||339.2||339.15|0
1643743680000|2022-02-01 19:28:00||339.2||339.15||339.2||339.15|0
1643743690000|2022-02-01 19:28:10|339.3|339.1|339.3|339.1|339.3|339.15|339.3|339.1|0
1643743700000|2022-02-01 19:28:20||339.15||339.1||339.15||339.1|0
1643743710000|2022-02-01 19:28:30||339.15||339.1||339.15||339.1|0
1643743720000|2022-02-01 19:28:40|339.35|339.15|339.35|339.15|339.35|339.2|339.35|339.15|1
1643743740000|2022-02-01 19:29:00||339.2||339.2||339.2||339.15|0
1643743750000|2022-02-01 19:29:10||339.15||339.2||339.2||339.15|0
1643743760000|2022-02-01 19:29:20|339.4|339.15|339.4|339.2|339.4|339.2|339.4|339.15|0
1643743800000|2022-02-01 19:30:00|339.45|339.25|339.5|339.3|339.5|339.3|339.45|339.25|0
1643743810000|2022-02-01 19:30:10||339.25||339.25||339.3||339.25|0
1643743820000|2022-02-01 19:30:20||339.3||339.35||339.35||339.25|0
1643743850000|2022-02-01 19:30:50|339.45|339.25|339.45|339.25|339.45|339.3|339.45|339.25|2
1643743870000|2022-02-01 19:31:10|339.4||339.45||339.45||339.4||0
1643743880000|2022-02-01 19:31:20||339.3||339.3||339.3||339.25|0
1643743890000|2022-02-01 19:31:30|339.5|339.25|339.5|339.3|339.5|339.35|339.5|339.25|0
1643743900000|2022-02-01 19:31:40|339.55|339.35|339.55|339.4|339.6|339.4|339.55|339.35|9
1643743910000|2022-02-01 19:31:50|339.6||339.6||339.6||339.55||0
1643743920000|2022-02-01 19:32:00|339.55||339.6||339.6||339.55||0
1643743930000|2022-02-01 19:32:10|339.55||339.55||339.6||339.55||0
1643743940000|2022-02-01 19:32:20|339.6||339.6||339.6||339.6||0
1643743950000|2022-02-01 19:32:30|339.55||339.55||339.6||339.55||0
1643743960000|2022-02-01 19:32:40|339.6|339.45|339.6|339.45|339.6|339.45|339.55|339.45|0
1643743970000|2022-02-01 19:32:50|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|2
1643743980000|2022-02-01 19:33:00|339.55||339.55||339.6||339.55||0
1643743990000|2022-02-01 19:33:10|339.6||339.55||339.6||339.55||0
1643744020000|2022-02-01 19:33:40|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|1
1643744030000|2022-02-01 19:33:50|339.55||339.55||339.6||339.55||0
1643744040000|2022-02-01 19:34:00|339.6||339.6||339.6||339.55||0
1643744050000|2022-02-01 19:34:10|339.55||339.6||339.6||339.55||0
1643744060000|2022-02-01 19:34:20|339.55|339.45|339.6|339.45|339.65|339.45|339.55|339.45|0
1643744070000|2022-02-01 19:34:30|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|1
1643744080000|2022-02-01 19:34:40|339.55||339.6||339.6||339.55||0
1643744090000|2022-02-01 19:34:50|339.65|339.45|339.65|339.45|339.65|339.45|339.6|339.4|0
1643744100000|2022-02-01 19:35:00|339.6||339.65||339.65||339.6||0
1643744110000|2022-02-01 19:35:10|339.6||339.65||339.65||339.6||0
1643744120000|2022-02-01 19:35:20||339.5||339.45||339.5||339.45|0
1643744130000|2022-02-01 19:35:30||339.5||339.45||339.5||339.45|0
1643744140000|2022-02-01 19:35:40|339.6||339.6||339.65||339.6||0
1643744150000|2022-02-01 19:35:50|339.55|339.4|339.5|339.35|339.55|339.4|339.5|339.35|1
1643744160000|2022-02-01 19:36:00|339.45|339.3|339.5|339.3|339.55|339.35|339.45|339.3|0
1643744170000|2022-02-01 19:36:10|339.55|339.35|339.55|339.4|339.55|339.4|339.55|339.3|0
1643744180000|2022-02-01 19:36:20|339.5|339.35|339.5|339.35|339.55|339.4|339.5|339.3|2
1643744190000|2022-02-01 19:36:30||339.3||339.35||339.35||339.3|0
1643744200000|2022-02-01 19:36:40|339.55|339.3|339.55|339.35|339.55|339.4|339.55|339.3|1
1643744210000|2022-02-01 19:36:50|339.6|339.4|339.55|339.35|339.6|339.4|339.55|339.35|0
1643744220000|2022-02-01 19:37:00|339.5|339.4|339.55|339.4|339.6|339.4|339.5|339.35|0
1643744230000|2022-02-01 19:37:10||339.35||339.35||339.4||339.35|0
1643744240000|2022-02-01 19:37:20||339.4||339.35||339.4||339.35|0
1643744250000|2022-02-01 19:37:30|339.6|339.4|339.6|339.4|339.6|339.4|339.55|339.35|0
1643744260000|2022-02-01 19:37:40|339.55|339.35|339.55|339.35|339.6|339.4|339.55|339.35|0
1643744270000|2022-02-01 19:37:50|339.6|339.4|339.6|339.4|339.6|339.4|339.55|339.35|0
1643744280000|2022-02-01 19:38:00||339.45||339.45||339.45||339.4|0
1643744290000|2022-02-01 19:38:10||339.4||339.4||339.45||339.4|0
1643744300000|2022-02-01 19:38:20|339.65|339.45|339.65|339.4|339.65|339.45|339.65|339.4|0
1643744310000|2022-02-01 19:38:30|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|0
1643744320000|2022-02-01 19:38:40|339.65|339.45|339.65|339.45|339.65|339.45|339.6|339.45|0
1643744330000|2022-02-01 19:38:50||339.5||339.45||339.5||339.45|0
1643744340000|2022-02-01 19:39:00|339.6||339.6||339.6||339.6||0
1643744350000|2022-02-01 19:39:10|339.55|339.4|339.55|339.35|339.55|339.4|339.55|339.35|1
1643744360000|2022-02-01 19:39:20|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|0
1643744390000|2022-02-01 19:39:50|339.65|339.45|339.65|339.45|339.65|339.45|339.6|339.45|0
1643744410000|2022-02-01 19:40:10|339.6|339.4|339.6|339.4|339.65|339.4|339.55|339.4|0
1643744420000|2022-02-01 19:40:20|339.55|339.35|339.55|339.35|339.6|339.4|339.55|339.35|1
1643744430000|2022-02-01 19:40:30|339.6|339.4|339.55|339.35|339.6|339.4|339.55|339.35|0
1643744440000|2022-02-01 19:40:40|339.6|339.4|339.6|339.35|339.6|339.4|339.55|339.35|0
1643744450000|2022-02-01 19:40:50|339.55|339.4|339.55|339.4|339.6|339.4|339.55|339.35|0
1643744460000|2022-02-01 19:41:00||339.35||339.35||339.35||339.35|2
1643744470000|2022-02-01 19:41:10||339.4||339.4||339.4||339.35|0
1643744480000|2022-02-01 19:41:20||339.35||339.35||339.4||339.35|0
1643744490000|2022-02-01 19:41:30||339.4||339.4||339.4||339.35|0
1643744500000|2022-02-01 19:41:40||339.35||339.35||339.4||339.35|0
1643744510000|2022-02-01 19:41:50|339.5|339.3|339.5|339.3|339.5|339.35|339.45|339.3|7
1643744520000|2022-02-01 19:42:00|339.45||339.5||339.55||339.45||1
1643744540000|2022-02-01 19:42:20|339.55|339.35|339.55|339.35|339.55|339.4|339.55|339.35|0
1643744550000|2022-02-01 19:42:30|339.5|339.4|339.55|339.35|339.55|339.4|339.5|339.35|0
1643744560000|2022-02-01 19:42:40|339.5||339.55||339.55||339.5||0
1643744570000|2022-02-01 19:42:50||339.4||339.35||339.4||339.35|0
1643744580000|2022-02-01 19:43:00|339.6|339.4|339.6|339.4|339.6|339.45|339.6|339.35|0
1643744590000|2022-02-01 19:43:10|339.55|339.45|339.55|339.4|339.6|339.45|339.55|339.4|1
1643744600000|2022-02-01 19:43:20|339.6||339.55||339.6||339.55||0
1643744610000|2022-02-01 19:43:30|339.6|339.45|339.55|339.4|339.6|339.45|339.55|339.4|0
1643744620000|2022-02-01 19:43:40|339.6|339.45|339.55|339.4|339.6|339.45|339.55|339.4|0
1643744630000|2022-02-01 19:43:50|339.6||339.55||339.6||339.55||0
1643744640000|2022-02-01 19:44:00|339.6||339.55||339.6||339.55||0
1643744650000|2022-02-01 19:44:10|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.4|0
1643744660000|2022-02-01 19:44:20|339.65|339.4|339.6|339.45|339.65|339.45|339.6|339.4|0
1643744670000|2022-02-01 19:44:30|339.65|339.4|339.6|339.4|339.65|339.4|339.55|339.4|0
1643744680000|2022-02-01 19:44:40|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|0
1643744690000|2022-02-01 19:44:50|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|0
1643744700000|2022-02-01 19:45:00|339.55|339.35|339.5|339.35|339.6|339.35|339.5|339.35|1
1643744710000|2022-02-01 19:45:10|339.55|339.4|339.55|339.4|339.6|339.4|339.55|339.4|1
1643744720000|2022-02-01 19:45:20|339.6|339.35|339.55|339.4|339.6|339.4|339.55|339.35|0
1643744730000|2022-02-01 19:45:30|339.6|339.35|339.6|339.4|339.6|339.4|339.55|339.35|0
1643744740000|2022-02-01 19:45:40|339.65|339.45|339.65|339.45|339.65|339.5|339.65|339.45|0
1643744750000|2022-02-01 19:45:50|339.6||339.6||339.6||339.6||0
1643744760000|2022-02-01 19:46:00|339.65||339.6||339.65||339.6||0
1643744770000|2022-02-01 19:46:10|339.65||339.6||339.65||339.6||0
1643744780000|2022-02-01 19:46:20|339.65||339.6||339.65||339.6||0
1643744790000|2022-02-01 19:46:30|339.65||339.65||339.65||339.6||0
1643744800000|2022-02-01 19:46:40|339.6|339.5|339.6|339.45|339.65|339.5|339.6|339.45|0
1643744810000|2022-02-01 19:46:50|339.65||339.6||339.65||339.6||0
1643744820000|2022-02-01 19:47:00|339.65||339.6||339.65||339.6||2
1643744840000|2022-02-01 19:47:20|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|1
1643744850000|2022-02-01 19:47:30|339.55||339.55||339.6||339.55||0
1643744860000|2022-02-01 19:47:40|339.6|339.35|339.6|339.4|339.6|339.4|339.55|339.35|0
1643744870000|2022-02-01 19:47:50|339.55||339.55||339.6||339.55||0
1643744880000|2022-02-01 19:48:00|339.6||339.55||339.6||339.55||0
1643744890000|2022-02-01 19:48:10|339.6||339.55||339.6||339.55||0
1643744900000|2022-02-01 19:48:20|339.6||339.6||339.6||339.55||0
1643744910000|2022-02-01 19:48:30|339.55||339.55||339.6||339.55||0
1643744920000|2022-02-01 19:48:40||339.35||339.35||339.35||339.35|0
1643744930000|2022-02-01 19:48:50||339.4||339.4||339.4||339.35|0
1643744940000|2022-02-01 19:49:00|339.6||339.6||339.6||339.55||0
1643744950000|2022-02-01 19:49:10||339.45||339.4||339.45||339.4|0
1643744960000|2022-02-01 19:49:20|339.55||339.6||339.6||339.55||0
1643744970000|2022-02-01 19:49:30|339.55||339.55||339.6||339.55||0
1643744980000|2022-02-01 19:49:40|339.6||339.55||339.6||339.55||0
1643744990000|2022-02-01 19:49:50|339.6||339.6||339.6||339.55||0
1643745000000|2022-02-01 19:50:00|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|0
1643745010000|2022-02-01 19:50:10|339.65|339.45|339.65|339.45|339.65|339.45|339.6|339.4|0
1643745020000|2022-02-01 19:50:20|339.6||339.65||339.65||339.6||0
1643745030000|2022-02-01 19:50:30|339.6|339.4|339.55|339.4|339.65|339.4|339.55|339.4|3
1643745040000|2022-02-01 19:50:40|339.6||339.55||339.6||339.55||0
1643745050000|2022-02-01 19:50:50|339.5|339.35|339.5|339.3|339.55|339.35|339.5|339.3|0
1643745060000|2022-02-01 19:51:00|339.55||339.5||339.55||339.5||0
1643745070000|2022-02-01 19:51:10|339.55||339.55||339.55||339.5||0
1643745110000|2022-02-01 19:51:50|339.5||339.55||339.55||339.5||0
1643745180000|2022-02-01 19:53:00|339.5||339.55||339.55||339.5||0
1643745190000|2022-02-01 19:53:10|339.5||339.55||339.55||339.5||0
1643745310000|2022-02-01 19:55:10|339.6||339.6||339.6||339.6||0
1643745370000|2022-02-01 19:56:10|339.65|339.4|339.65|339.4|339.65|339.4|339.65|339.4|0
1643745390000|2022-02-01 19:56:30|339.7|339.45|339.7|339.5|339.75|339.6|339.7|339.45|2
1643745420000|2022-02-01 19:57:00|339.65|339.45|339.7|339.45|339.7|339.45|339.65|339.45|1
1643745470000|2022-02-01 19:57:50||339.5||339.5||339.5||339.5|0
1643745480000|2022-02-01 19:58:00|339.75||339.75||339.75||339.75||0
1643745490000|2022-02-01 19:58:10|339.7||339.7||339.75||339.7||0
1643745500000|2022-02-01 19:58:20|339.75||339.75||339.75||339.75||0
1643745580000|2022-02-01 19:59:40|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|26
1643745590000|2022-02-01 19:59:50|339.7||339.6||339.7||339.6||1
1643745600000|2022-02-01 20:00:00|||||||||1
1643745610000|2022-02-01 20:00:10|339.55|339.35|339.55|339.4|339.6|339.4|339.5|339.35|5
1643745620000|2022-02-01 20:00:20|339.6||339.6||339.6||339.55||0
1643745630000|2022-02-01 20:00:30|339.55|339.45|339.65|339.5|339.65|339.5|339.55|339.4|0
1643745640000|2022-02-01 20:00:40|339.7|339.45|339.7|339.5|339.7|339.5|339.7|339.45|0
1643745650000|2022-02-01 20:00:50|339.75||339.75||339.75||339.7||0
1643745660000|2022-02-01 20:01:00|339.8||339.75||339.8||339.75||0
1643745670000|2022-02-01 20:01:10|339.8||339.75||339.8||339.75||0
1643745680000|2022-02-01 20:01:20|339.8||339.8||339.8||339.75||0
1643745710000|2022-02-01 20:01:50|339.75||339.8||339.8||339.75||0
1643745730000|2022-02-01 20:02:10|339.85||339.85||339.85||339.85||0
1643745740000|2022-02-01 20:02:20|339.75||339.8||339.8||339.75||4
1643745750000|2022-02-01 20:02:30|339.75||339.8||339.85||339.75||0
1643745760000|2022-02-01 20:02:40|339.85||339.8||339.85||339.8||0
1643745770000|2022-02-01 20:02:50|339.85||339.85||339.85||339.8||0
1643745780000|2022-02-01 20:03:00|339.8||339.85||339.85||339.8||0
1643745790000|2022-02-01 20:03:10|339.8||339.8||339.85||339.8||0
1643745820000|2022-02-01 20:03:40|339.85||339.85||339.85||339.85||0
1643745830000|2022-02-01 20:03:50|339.8||339.8||339.85||339.8||0
1643745840000|2022-02-01 20:04:00|339.85||339.85||339.85||339.8||0
1643745900000|2022-02-01 20:05:00|339.8||339.8||339.85||339.8||0
1643745910000|2022-02-01 20:05:10|339.85||339.85||339.85||339.8||0
1643745920000|2022-02-01 20:05:20|339.8||339.8||339.8||339.8||0
1643745930000|2022-02-01 20:05:30|339.85||339.85||339.85||339.8||0
1643745940000|2022-02-01 20:05:40|339.8||339.85||339.85||339.8||0
1643745950000|2022-02-01 20:05:50||339.6||339.6||339.6||339.6|0
1643745970000|2022-02-01 20:06:10|339.9|339.65|339.9|339.75|339.9|339.75|339.9|339.65|0
1643745980000|2022-02-01 20:06:20|340|339.85|340.05|339.9|340.05|339.9|340|339.85|9
1643746000000|2022-02-01 20:06:40|340.1||340.1||340.15||340.1||3
1643746020000|2022-02-01 20:07:00||339.75||339.75||339.75||339.75|5
1643746050000|2022-02-01 20:07:30||339.8||339.75||339.8||339.75|0
1643746060000|2022-02-01 20:07:40|339.9|339.8|339.9|339.65|339.9|339.8|339.9|339.65|12
1643746100000|2022-02-01 20:08:20||339.7||339.65||339.7||339.65|0
1643746110000|2022-02-01 20:08:30||339.7||339.65||339.7||339.65|0
1643746130000|2022-02-01 20:08:50||339.7||339.7||339.7||339.65|0
1643746140000|2022-02-01 20:09:00||339.65||339.7||339.7||339.65|0
1643746150000|2022-02-01 20:09:10|340|339.75|339.9|339.7|340|339.75|339.9|339.7|0
1643746180000|2022-02-01 20:09:40|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|0
1643746190000|2022-02-01 20:09:50|340|339.8|340|339.8|340|339.8|340|339.8|1
1643746200000|2022-02-01 20:10:00|339.95||339.95||339.95||339.95||0
1643746210000|2022-02-01 20:10:10|340||339.95||340||339.95||2
1643746220000|2022-02-01 20:10:20|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|2
1643746270000|2022-02-01 20:11:10||339.65||339.65||339.65||339.65|0
1643746290000|2022-02-01 20:11:30||339.7||339.7||339.7||339.7|0
1643746390000|2022-02-01 20:13:10||339.65||339.7||339.7||339.65|1
1643746400000|2022-02-01 20:13:20||339.65||339.7||339.7||339.65|0
1643746410000|2022-02-01 20:13:30||339.65||339.65||339.7||339.65|0
1643746420000|2022-02-01 20:13:40||339.7||339.65||339.7||339.65|0
1643746430000|2022-02-01 20:13:50||339.7||339.7||339.7||339.65|0
1643746510000|2022-02-01 20:15:10|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|0
1643746520000|2022-02-01 20:15:20||339.8||339.8||339.8||339.8|0
1643746530000|2022-02-01 20:15:30|340|339.75|339.95|339.75|340|339.75|339.9|339.75|3
1643746540000|2022-02-01 20:15:40|339.9||339.9||339.95||339.9||0
1643746550000|2022-02-01 20:15:50|339.95||339.9||339.95||339.9||0
1643746560000|2022-02-01 20:16:00|339.95|339.7|339.9|339.7|339.95|339.7|339.9|339.65|2
1643746570000|2022-02-01 20:16:10|339.95||339.9||339.95||339.9||0
1643746580000|2022-02-01 20:16:20|339.95||339.95||339.95||339.9||0
1643746590000|2022-02-01 20:16:30|339.9||339.9||339.95||339.9||0
1643746600000|2022-02-01 20:16:40|339.95||339.9||339.95||339.9||0
1643746610000|2022-02-01 20:16:50||339.65||339.7||339.7||339.65|0
1643746630000|2022-02-01 20:17:10|339.95||339.95||339.95||339.9||3
1643746640000|2022-02-01 20:17:20|339.9||339.9||339.95||339.9||0
1643746670000|2022-02-01 20:17:50|339.95||339.95||339.95||339.9||0
1643746680000|2022-02-01 20:18:00|339.9||339.95||339.95||339.9||0
1643746690000|2022-02-01 20:18:10|339.9||339.9||339.95||339.9||0
1643746700000|2022-02-01 20:18:20|339.95||339.9||339.95||339.9||0
1643746710000|2022-02-01 20:18:30|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|1
1643746720000|2022-02-01 20:18:40|339.9||339.95||339.95||339.9||0
1643746750000|2022-02-01 20:19:10||339.8||339.75||339.8||339.75|0
1643746760000|2022-02-01 20:19:20|340|339.8|340|339.8|340|339.8|339.95|339.8|0
1643746800000|2022-02-01 20:20:00|340.05|339.85|340.05|339.9|340.05|339.9|340.05|339.8|0
1643746810000|2022-02-01 20:20:10|340.1||340.1||340.1||340.1||3
1643746820000|2022-02-01 20:20:20||339.95||339.95||339.95||339.95|0
1643746830000|2022-02-01 20:20:30||339.9||339.9||339.95||339.9|6
1643746840000|2022-02-01 20:20:40|340.05|339.85|340.1|339.9|340.1|339.9|340.05|339.85|4
1643746880000|2022-02-01 20:21:20|340.15|339.95|340.2|339.95|340.2|340|340.15|339.95|2
1643746890000|2022-02-01 20:21:30|340.15||340.15||340.15||340.15||0
1643746900000|2022-02-01 20:21:40|340.2|340|340.15|339.95|340.2|340|340.15|339.95|5
1643746910000|2022-02-01 20:21:50|340.1|339.9|340.1|339.95|340.15|339.95|340.1|339.9|0
1643746920000|2022-02-01 20:22:00||339.9||339.9||339.95||339.9|1
1643746930000|2022-02-01 20:22:10||339.85||339.9||339.9||339.85|0
1643746940000|2022-02-01 20:22:20||339.85||339.85||339.9||339.85|0
1643746950000|2022-02-01 20:22:30||339.9||339.85||339.9||339.85|0
1643746960000|2022-02-01 20:22:40||339.9||339.9||339.9||339.9|0
1643746970000|2022-02-01 20:22:50||339.85||339.85||339.9||339.85|0
1643746990000|2022-02-01 20:23:10||339.9||339.85||339.9||339.85|0
1643747000000|2022-02-01 20:23:20||339.9||339.85||339.9||339.85|0
1643747010000|2022-02-01 20:23:30||339.9||339.85||339.9||339.85|0
1643747020000|2022-02-01 20:23:40||339.9||339.9||339.9||339.9|0
1643747060000|2022-02-01 20:24:20||339.95||339.95||339.95||339.95|0
1643747080000|2022-02-01 20:24:40|340.15|340|340.15|340|340.15|340|340.15|340|3
1643747090000|2022-02-01 20:24:50|340.2||340.15||340.2||340.15||0
1643747100000|2022-02-01 20:25:00|340.2||340.15||340.2||340.15||0
1643747110000|2022-02-01 20:25:10|340.2|340.05|340.15|340|340.2|340.05|340.15|340|2
1643747140000|2022-02-01 20:25:40|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|3
1643747150000|2022-02-01 20:25:50||339.95||339.9||339.95||339.9|0
1643747160000|2022-02-01 20:26:00||339.85||339.85||339.85||339.85|0
1643747170000|2022-02-01 20:26:10||339.9||339.85||339.9||339.85|0
1643747180000|2022-02-01 20:26:20||339.9||339.95||339.95||339.85|0
1643747200000|2022-02-01 20:26:40||339.9||339.9||339.9||339.9|0
1643747290000|2022-02-01 20:28:10|340.15||340.15||340.15||340.1||0
1643747300000|2022-02-01 20:28:20|340.1||340.1||340.15||340.1||0
1643747310000|2022-02-01 20:28:30|340.15||340.15||340.15||340.1||2
1643747350000|2022-02-01 20:29:10|340.1||340.15||340.15||340.1||0
1643747370000|2022-02-01 20:29:30||339.95||340||340||339.95|0
1643747380000|2022-02-01 20:29:40|340.2||340.2||340.2||340.2||2
1643747390000|2022-02-01 20:29:50|340.15||340.15||340.2||340.15||0
1643747400000|2022-02-01 20:30:00|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340|2
1643747410000|2022-02-01 20:30:10|340.2|340|340.25|340.1|340.25|340.1|340.2|340|0
1643747420000|2022-02-01 20:30:20|340.3|340.15|340.3|340.1|340.3|340.15|340.3|340.1|3
1643747450000|2022-02-01 20:30:50||340.15||340.15||340.15||340.15|0
1643747460000|2022-02-01 20:31:00||340.1||340.1||340.15||340.1|2
1643747550000|2022-02-01 20:32:30||340.15||340.15||340.15||340.15|0
1643747640000|2022-02-01 20:34:00|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|5
1643747650000|2022-02-01 20:34:10|340.25||340.25||340.3||340.25||0
1643747660000|2022-02-01 20:34:20|340.3|340.05|340.3|340.1|340.3|340.1|340.25|340.05|3
1643747670000|2022-02-01 20:34:30|340.25|340.05|340.3|340.1|340.3|340.1|340.25|340.05|1
1643747690000|2022-02-01 20:34:50||340.15||340.15||340.15||340.1|0
1643747700000|2022-02-01 20:35:00|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.05|1
1643747710000|2022-02-01 20:35:10||340.05||340.05||340.1||340.05|0
1643747720000|2022-02-01 20:35:20|340.3|340.1|340.25|340.1|340.3|340.1|340.25|340.05|0
1643747730000|2022-02-01 20:35:30||340.05||340.05||340.1||340.05|0
1643747740000|2022-02-01 20:35:40|340.2|340.1|340.25|340.1|340.25|340.1|340.2|340.05|0
1643747750000|2022-02-01 20:35:50||340.05||340.05||340.1||340.05|0
1643747760000|2022-02-01 20:36:00||340.1||340.05||340.1||340.05|1
1643747770000|2022-02-01 20:36:10||340.1||340.05||340.1||340.05|1
1643747790000|2022-02-01 20:36:30|340.3|340.1|340.3|340.15|340.3|340.15|340.25|340.05|0
1643747800000|2022-02-01 20:36:40||340.1||340.15||340.15||340.1|0
1643747820000|2022-02-01 20:37:00|340.25|340.1|340.25|340.05|340.3|340.1|340.25|340.05|1
1643747830000|2022-02-01 20:37:10||340.1||340.1||340.1||340.1|0
1643747850000|2022-02-01 20:37:30||340.05||340.05||340.05||340.05|0
1643747860000|2022-02-01 20:37:40|340.2||340.25||340.25||340.2||1
1643747870000|2022-02-01 20:37:50||340.1||340.1||340.1||340.05|0
1643747880000|2022-02-01 20:38:00||340.05||340.05||340.05||340.05|0
1643747890000|2022-02-01 20:38:10|340.2||340.25||340.25||340.2||0
1643747900000|2022-02-01 20:38:20|340.2||340.25||340.25||340.2||0
1643747910000|2022-02-01 20:38:30|340.2||340.25||340.25||340.2||0
1643747920000|2022-02-01 20:38:40|340.2|340|340.15|340|340.25|340|340.15|340|2
1643747930000|2022-02-01 20:38:50|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.9|1
1643747940000|2022-02-01 20:39:00||339.9||339.9||339.95||339.9|1
1643747950000|2022-02-01 20:39:10||339.95||339.9||339.95||339.9|0
1643747960000|2022-02-01 20:39:20|340.05|339.85|340.05|339.9|340.05|339.9|340|339.85|4
1643747970000|2022-02-01 20:39:30||339.85||339.9||339.9||339.85|0
1643747980000|2022-02-01 20:39:40||339.85||339.85||339.85||339.85|0
1643747990000|2022-02-01 20:39:50|340|339.9|340|339.85|340|339.9|340|339.85|0
1643748000000|2022-02-01 20:40:00|340.05|339.9|340.05|339.85|340.05|339.9|340|339.85|4
1643748010000|2022-02-01 20:40:10|340||340||340.05||340||0
1643748020000|2022-02-01 20:40:20|340.05|339.8|340.05|339.9|340.05|339.9|340.05|339.8|2
1643748030000|2022-02-01 20:40:30|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.9|0
1643748040000|2022-02-01 20:40:40|340.05|339.9|340.1|339.9|340.1|339.9|340.05|339.9|0
1643748050000|2022-02-01 20:40:50|340.05||340.1||340.1||340.05||0
1643748060000|2022-02-01 20:41:00|340.05|339.95|340.05|339.9|340.05|339.95|340.05|339.9|0
1643748070000|2022-02-01 20:41:10|340.1||340.1||340.1||340.1||0
1643748080000|2022-02-01 20:41:20|340.15|339.95|340.15|339.95|340.15|340|340.15|339.9|1
1643748090000|2022-02-01 20:41:30|340.1||340.15||340.15||340.1||0
1643748100000|2022-02-01 20:41:40|340.1||340.15||340.15||340.1||0
1643748110000|2022-02-01 20:41:50|340.1|340|340.15|340|340.15|340|340.1|339.95|0
1643748120000|2022-02-01 20:42:00|340.2|339.95|340.15|340|340.2|340|340.15|339.95|0
1643748130000|2022-02-01 20:42:10|340.2||340.15||340.2||340.15||0
1643748140000|2022-02-01 20:42:20|340.2||340.2||340.2||340.2||0
1643748150000|2022-02-01 20:42:30||340.05||340||340.05||340|0
1643748160000|2022-02-01 20:42:40|340.25|340.05|340.25|340.05|340.25|340.05|340.2|340|0
1643748170000|2022-02-01 20:42:50|340.2|340|340.15|340|340.2|340|340.15|340|1
1643748190000|2022-02-01 20:43:10|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|0
1643748200000|2022-02-01 20:43:20|340.1|339.9|340.15|340|340.15|340|340.1|339.9|4
1643748220000|2022-02-01 20:43:40|340.2|340.05|340.25|340|340.25|340.05|340.2|340|5
1643748230000|2022-02-01 20:43:50||340.05||340.05||340.05||340.05|0
1643748240000|2022-02-01 20:44:00||340.1||340.05||340.1||340.05|0
1643748260000|2022-02-01 20:44:20|340.2|340.1|340.25|340.05|340.25|340.1|340.2|340|0
1643748270000|2022-02-01 20:44:30|340.3|340.1|340.25|340.1|340.3|340.1|340.25|340.05|1
1643748280000|2022-02-01 20:44:40|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.1|0
1643748300000|2022-02-01 20:45:00||340.1||340.15||340.15||340.1|2
1643748310000|2022-02-01 20:45:10|340.35|340.1|340.35|340.15|340.35|340.15|340.35|340.1|8
1643748320000|2022-02-01 20:45:20||340.2||340.2||340.2||340.2|1
1643748330000|2022-02-01 20:45:30||340.15||340.15||340.2||340.15|1
1643748340000|2022-02-01 20:45:40||340.2||340.15||340.2||340.15|0
1643748350000|2022-02-01 20:45:50||340.2||340.15||340.2||340.15|0
1643748360000|2022-02-01 20:46:00|340.3|340.2|340.3|340.15|340.35|340.2|340.3|340.15|0
1643748370000|2022-02-01 20:46:10|340.35|340.1|340.35|340.1|340.35|340.15|340.35|340.05|3
1643748380000|2022-02-01 20:46:20||340.15||340.15||340.2||340.15|0
1643748390000|2022-02-01 20:46:30||340.2||340.2||340.2||340.15|0
1643748400000|2022-02-01 20:46:40||340.15||340.2||340.2||340.15|0
1643748410000|2022-02-01 20:46:50||340.15||340.2||340.2||340.15|0
1643748420000|2022-02-01 20:47:00||340.15||340.15||340.2||340.15|0
1643748430000|2022-02-01 20:47:10||340.2||340.2||340.2||340.15|0
1643748440000|2022-02-01 20:47:20||340.15||340.2||340.2||340.15|0
1643748450000|2022-02-01 20:47:30|340.4|340.25|340.5|340.35|340.5|340.35|340.4|340.25|13
1643748460000|2022-02-01 20:47:40|340.55|340.4|340.5|340.35|340.65|340.45|340.5|340.3|13
1643748480000|2022-02-01 20:48:00||340.3||340.35||340.35||340.3|0
1643748500000|2022-02-01 20:48:20||340.3||340.35||340.35||340.3|2
1643748510000|2022-02-01 20:48:30||340.3||340.35||340.35||340.3|0
1643748560000|2022-02-01 20:49:20|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|3
1643748570000|2022-02-01 20:49:30|340.5|340.35|340.55|340.35|340.55|340.35|340.5|340.35|2
1643748580000|2022-02-01 20:49:40|340.5|340.3|340.55|340.3|340.55|340.4|340.5|340.3|5
1643748600000|2022-02-01 20:50:00|340.65|340.35|340.75|340.4|340.75|340.55|340.65|340.35|3
1643748620000|2022-02-01 20:50:20||340.35||340.4||340.4||340.35|1
1643748670000|2022-02-01 20:51:10||340.45||340.45||340.45||340.45|0
1643748680000|2022-02-01 20:51:20|340.8|340.4|340.75|340.45|340.8|340.45|340.75|340.4|1
1643748690000|2022-02-01 20:51:30|340.8||340.75||340.8||340.75||0
1643748700000|2022-02-01 20:51:40|340.8|340.4|340.75|340.45|340.8|340.45|340.75|340.4|0
1643748720000|2022-02-01 20:52:00|340.8||340.75||340.8||340.75||0
1643748730000|2022-02-01 20:52:10||340.4||340.45||340.45||340.4|1
1643748740000|2022-02-01 20:52:20||340.4||340.4||340.45||340.4|0
1643748750000|2022-02-01 20:52:30||340.45||340.4||340.45||340.4|0
1643748760000|2022-02-01 20:52:40||340.45||340.4||340.45||340.4|0
1643748770000|2022-02-01 20:52:50|340.7|340.45|340.75|340.4|340.75|340.45|340.7|340.4|0
1643748780000|2022-02-01 20:53:00|340.8|340.45|340.75|340.45|340.8|340.45|340.75|340.4|0
1643748790000|2022-02-01 20:53:10|340.8|340.4|340.75|340.45|340.8|340.45|340.75|340.4|0
1643748800000|2022-02-01 20:53:20||340.4||340.4||340.45||340.4|0
1643748810000|2022-02-01 20:53:30|340.8|340.45|340.75|340.4|340.8|340.45|340.75|340.4|0
1643748830000|2022-02-01 20:53:50|340.8|340.45|340.8|340.45|340.8|340.45|340.75|340.4|0
1643748840000|2022-02-01 20:54:00|340.75|340.4|340.75|340.4|340.8|340.45|340.75|340.4|0
1643748850000|2022-02-01 20:54:10|340.8|340.45|340.75|340.45|340.8|340.45|340.75|340.4|0
1643748860000|2022-02-01 20:54:20|340.8||340.75||340.8||340.75||0
1643748870000|2022-02-01 20:54:30|340.8||340.8||340.8||340.8||1
1643748890000|2022-02-01 20:54:50|340.85|340.7|340.9|340.5|340.9|340.7|340.85|340.5|11
1643748910000|2022-02-01 20:55:10|||||||||1
1643748940000|2022-02-01 20:55:40||340.6||340.65||340.65||340.6|0
1643748950000|2022-02-01 20:55:50|340.85|340.6|340.9|340.65|340.9|340.75|340.85|340.6|5
1643749000000|2022-02-01 20:56:40|340.95|340.7|340.95|340.7|340.95|340.7|340.95|340.7|3
1643749010000|2022-02-01 20:56:50|341.35|341.1|341.15|340.9|341.35|341.1|341|340.85|94
1643749030000|2022-02-01 20:57:10||340.85||340.9||340.9||340.85|1
1643749040000|2022-02-01 20:57:20|341|340.85|341|340.85|341|340.9|341|340.85|5
1643749050000|2022-02-01 20:57:30|340.95|340.7|340.95|340.7|340.95|340.75|340.95|340.65|5
1643749060000|2022-02-01 20:57:40||340.65||340.75||340.75||340.65|1
1643749070000|2022-02-01 20:57:50|340.9|340.8|340.9|340.75|340.9|340.8|340.9|340.65|0
1643749080000|2022-02-01 20:58:00||340.65||340.75||340.75||340.65|0
1643749090000|2022-02-01 20:58:10|||||||||1
1643749100000|2022-02-01 20:58:20|340.85|340.65|340.95|340.75|341.05|340.75|340.8|340.55|20
1643749110000|2022-02-01 20:58:30|341|340.8|340.95|340.75|341|340.8|340.95|340.75|2
1643749120000|2022-02-01 20:58:40|340.9|340.8|340.95|340.75|340.95|340.8|340.9|340.65|0
1643749130000|2022-02-01 20:58:50|340.9|340.8|341.05|340.8|341.05|340.8|340.9|340.65|3
1643749140000|2022-02-01 20:59:00|341.1|340.75|341.1|340.8|341.1|340.85|341.1|340.65|1
1643749150000|2022-02-01 20:59:10|341.2|340.85|341.2|340.85|341.2|340.85|341.2|340.8|1
1643749160000|2022-02-01 20:59:20||340.8||340.8||340.8||340.8|0
1643749170000|2022-02-01 20:59:30|341.25||341.05||341.25||341.05||7
1643749180000|2022-02-01 20:59:40|341.15|340.75|341.35|340.9|341.4|341.05|341.15|340.75|3
1643749190000|2022-02-01 20:59:50||340.85||340.75||341.05||340.75|1
1643749650000|2022-02-01 21:07:30|341.45|340.8|341.25|340.95|341.6|341.1|341.25|340.8|2
1643749660000|2022-02-01 21:07:40|341.2|340.85|341.45|341.1|341.45|341.1|341.05|340.75|2
1643749670000|2022-02-01 21:07:50|341.5|341.15|341.55|341.1|341.6|341.2|341.3|341.1|6
1643749680000|2022-02-01 21:08:00|341.3|341.05|341.05|340.75|341.3|341.05|341.05|340.75|2
1643749690000|2022-02-01 21:08:10|341.1|340.9|341.65|341.05|341.65|341.2|341.05|340.9|2
1643749700000|2022-02-01 21:08:20|341.6|341.1|341.2|340.9|341.6|341.1|341.1|340.9|6
1643749710000|2022-02-01 21:08:30|341.15||341.15||341.15||341.15||0
1643749720000|2022-02-01 21:08:40|341.2||341.3||341.3||341.15||0
1643749760000|2022-02-01 21:09:20|341.45|341|341.3|341.1|341.6|341.15|341.3|341|1
1643749770000|2022-02-01 21:09:30|341.25|340.9|341.15|340.75|341.3|340.9|341.05|340.75|5
1643749780000|2022-02-01 21:09:40|341.3|340.95|341.5|341.15|341.5|341.2|341.3|340.95|1
1643749790000|2022-02-01 21:09:50|341.45|341.1|341.4|340.95|341.45|341.1|341.4|340.95|1
1643749800000|2022-02-01 21:10:00|341.45||341.4||341.45||341.4||0
1643749820000|2022-02-01 21:10:20|341.2|341|341.15|340.95|341.2|341|341.15|340.95|0
1643749830000|2022-02-01 21:10:30|341.25|341|341.3|340.95|341.4|341.05|341.15|340.75|0
1643749890000|2022-02-01 21:11:30||341||340.95||341||340.95|0
1643749970000|2022-02-01 21:12:50|341.25|341|341.3|340.95|341.3|341|341.25|340.95|0
1643750020000|2022-02-01 21:13:40|341.35||341.3||341.35||341.3||0
1643750030000|2022-02-01 21:13:50|341.35|341.05|341.5|341.1|341.5|341.1|341.35|341.05|1
1643750040000|2022-02-01 21:14:00|341.65|341.05|341.65|341.05|341.65|341.05|341.55|340.95|4
1643750050000|2022-02-01 21:14:10|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643750090000|2022-02-01 21:14:50|||||||||1
1643750100000|2022-02-01 21:15:00|341.65|341.05|341.65|341.05|341.65|341.05|341.65|341.05|0
1643750110000|2022-02-01 21:15:10|341.75|341.15|341.75|341.15|341.75|341.15|341.65|341.05|0
1643750130000|2022-02-01 21:15:30|341.85|341.25|341.75|341.15|341.85|341.25|341.75|341.15|0
1643750160000|2022-02-01 21:16:00|341.65|341.05|341.65|341.05|341.75|341.15|341.65|341.05|0
1643750170000|2022-02-01 21:16:10|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643750180000|2022-02-01 21:16:20|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643750190000|2022-02-01 21:16:30|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643750230000|2022-02-01 21:17:10|341.75|341.15|341.75|341.15|341.75|341.15|341.75|341.15|0
1643750240000|2022-02-01 21:17:20|341.65|341.05|341.75|341.15|341.75|341.15|341.65|341.05|0
1643750270000|2022-02-01 21:17:50|341.65|341.05|341.65|341.05|341.75|341.15|341.65|341.05|0
1643750280000|2022-02-01 21:18:00|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643750290000|2022-02-01 21:18:10|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643750300000|2022-02-01 21:18:20|341.75|341.15|341.75|341.15|341.75|341.15|341.65|341.05|0
1643750330000|2022-02-01 21:18:50|341.65|341.05|341.75|341.15|341.75|341.15|341.65|341.05|0
1643750340000|2022-02-01 21:19:00|341.65|341.05|341.65|341.05|341.65|341.05|341.65|341.05|0
1643750350000|2022-02-01 21:19:10|341.75|341.15|341.75|341.15|341.75|341.15|341.75|341.15|0
1643750360000|2022-02-01 21:19:20|341.65|341.05|341.65|341.05|341.75|341.15|341.65|341.05|0
1643750420000|2022-02-01 21:20:20|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643750430000|2022-02-01 21:20:30|341.75|341.15|341.75|341.15|341.75|341.15|341.65|341.05|0
1643750610000|2022-02-01 21:23:30|341.85|341.25|341.85|341.25|341.85|341.25|341.85|341.25|0
1643750640000|2022-02-01 21:24:00|341.95|341.35|341.85|341.25|341.95|341.35|341.85|341.25|0
1643750660000|2022-02-01 21:24:20|341.75|341.15|341.75|341.15|341.75|341.15|341.75|341.15|0
1643750780000|2022-02-01 21:26:20|341.85|341.25|341.85|341.25|341.85|341.25|341.85|341.25|0
1643750810000|2022-02-01 21:26:50|341.75|341.15|341.75|341.15|341.75|341.15|341.75|341.15|0
1643750820000|2022-02-01 21:27:00|341.85|341.25|341.85|341.25|341.85|341.25|341.85|341.25|0
1643750830000|2022-02-01 21:27:10|341.75|341.15|341.75|341.15|341.85|341.25|341.75|341.15|0
1643750840000|2022-02-01 21:27:20|341.85|341.25|341.75|341.15|341.85|341.25|341.75|341.15|0
1643750860000|2022-02-01 21:27:40|341.85|341.25|341.85|341.25|341.85|341.25|341.85|341.25|0
1643750970000|2022-02-01 21:29:30|341.95|341.35|341.85|341.25|341.95|341.35|341.85|341.25|0
1643751040000|2022-02-01 21:30:40|341.95|341.35|341.95|341.35|341.95|341.35|341.95|341.35|0
1643751050000|2022-02-01 21:30:50|341.85|341.25|341.95|341.35|341.95|341.35|341.85|341.25|0
1643751080000|2022-02-01 21:31:20|341.85|341.25|341.85|341.25|341.95|341.35|341.85|341.25|0
1643751100000|2022-02-01 21:31:40|341.95|341.35|341.95|341.35|341.95|341.35|341.95|341.35|0
1643751120000|2022-02-01 21:32:00|341.85|341.25|341.85|341.25|341.85|341.25|341.85|341.25|0
1643751160000|2022-02-01 21:32:40|341.95|341.35|341.95|341.35|341.95|341.35|341.85|341.25|0
1643751170000|2022-02-01 21:32:50|341.85|341.25|341.85|341.25|341.95|341.35|341.85|341.25|0
1643751190000|2022-02-01 21:33:10|341.95|341.35|341.95|341.35|341.95|341.35|341.95|341.35|0
1643751210000|2022-02-01 21:33:30|342.05|341.45|341.95|341.35|342.05|341.45|341.95|341.35|0
1643751220000|2022-02-01 21:33:40|342.05|341.45|341.95|341.35|342.05|341.45|341.95|341.35|0
1643751230000|2022-02-01 21:33:50|342.05|341.45|342.05|341.45|342.05|341.45|342.05|341.45|0
1643751250000|2022-02-01 21:34:10|341.95|341.35|341.95|341.35|342.05|341.45|341.95|341.35|0
1643751270000|2022-02-01 21:34:30|342.05|341.45|342.05|341.45|342.05|341.45|342.05|341.45|0
1643751380000|2022-02-01 21:36:20|342.15|341.55|342.15|341.55|342.15|341.55|342.15|341.55|0
1643751480000|2022-02-01 21:38:00|342.05|341.45|342.05|341.45|342.15|341.55|342.05|341.45|0
1643751490000|2022-02-01 21:38:10|342.15|341.55|342.15|341.55|342.15|341.55|342.15|341.55|0
1643751510000|2022-02-01 21:38:30|342.05|341.45|342.05|341.45|342.05|341.45|342.05|341.45|0
1643751520000|2022-02-01 21:38:40|342.15|341.55|342.05|341.45|342.15|341.55|342.05|341.45|0
1643751530000|2022-02-01 21:38:50|342.15|341.55|342.15|341.55|342.15|341.55|342.15|341.55|0
1643751560000|2022-02-01 21:39:20|342.05|341.45|342.05|341.45|342.05|341.45|342.05|341.45|0
1643751570000|2022-02-01 21:39:30|342.15|341.55|342.05|341.45|342.15|341.55|342.05|341.45|0
1643751620000|2022-02-01 21:40:20|342.15|341.55|342.05|341.45|342.15|341.55|342.05|341.45|0
1643751840000|2022-02-01 21:44:00|341.95|341.35|341.95|341.35|342.05|341.45|341.95|341.35|0
1643751870000|2022-02-01 21:44:30|341.85|341.25|341.75|341.15|341.85|341.25|341.75|341.15|0
1643751880000|2022-02-01 21:44:40|341.55|340.95|341.45|340.85|341.55|340.95|341.45|340.85|0
1643751890000|2022-02-01 21:44:50|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643751900000|2022-02-01 21:45:00|341.45|340.85|341.45|340.85|341.45|340.85|341.35|340.75|0
1643751910000|2022-02-01 21:45:10|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643751920000|2022-02-01 21:45:20|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643751930000|2022-02-01 21:45:30|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643752240000|2022-02-01 21:50:40|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643752250000|2022-02-01 21:50:50|341.35|340.75|341.45|340.85|341.45|340.85|341.35|340.75|0
1643752260000|2022-02-01 21:51:00|341.35|340.75|341.35|340.75|341.45|340.85|341.35|340.75|0
1643752270000|2022-02-01 21:51:10|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643752280000|2022-02-01 21:51:20|341.35|340.75|341.45|340.85|341.45|340.85|341.35|340.75|0
1643752290000|2022-02-01 21:51:30|341.35|340.75|341.45|340.85|341.45|340.85|341.35|340.75|0
1643752350000|2022-02-01 21:52:30|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643752390000|2022-02-01 21:53:10|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643752400000|2022-02-01 21:53:20|341.55|340.95|341.45|340.85|341.55|340.95|341.45|340.85|0
1643752420000|2022-02-01 21:53:40|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643752600000|2022-02-01 21:56:40|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643752660000|2022-02-01 21:57:40|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643752680000|2022-02-01 21:58:00|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643752730000|2022-02-01 21:58:50|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643752840000|2022-02-01 22:00:40|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643753010000|2022-02-01 22:03:30|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643753250000|2022-02-01 22:07:30|341.25|340.65|341.15|340.55|341.25|340.65|341.15|340.55|0
1643753290000|2022-02-01 22:08:10|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643753450000|2022-02-01 22:10:50|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643753460000|2022-02-01 22:11:00|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643753570000|2022-02-01 22:12:50|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643753590000|2022-02-01 22:13:10|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643753650000|2022-02-01 22:14:10|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643753970000|2022-02-01 22:19:30|341.05|340.45|341.05|340.45|341.05|340.45|341.05|340.45|0
1643754450000|2022-02-01 22:27:30|341.15|340.55|341.05|340.45|341.15|340.55|341.05|340.45|0
1643754530000|2022-02-01 22:28:50|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643754570000|2022-02-01 22:29:30|341.05|340.45|341.05|340.45|341.05|340.45|341.05|340.45|0
1643755090000|2022-02-01 22:38:10|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643755110000|2022-02-01 22:38:30|341.05|340.45|341.05|340.45|341.05|340.45|341.05|340.45|0
1643755120000|2022-02-01 22:38:40|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643755930000|2022-02-01 22:52:10|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756370000|2022-02-01 22:59:30|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643756380000|2022-02-01 22:59:40|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756390000|2022-02-01 22:59:50|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643756400000|2022-02-01 23:00:00|341.25|340.65|341.35|340.75|341.35|340.75|341.25|340.65|0
1643756410000|2022-02-01 23:00:10|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756440000|2022-02-01 23:00:40|341.15|340.55|341.25|340.65|341.25|340.65|341.15|340.55|0
1643756450000|2022-02-01 23:00:50|341.15|340.55|341.25|340.65|341.25|340.65|341.15|340.55|0
1643756460000|2022-02-01 23:01:00|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643756490000|2022-02-01 23:01:30|341.25|340.65|341.15|340.55|341.25|340.65|341.15|340.55|0
1643756510000|2022-02-01 23:01:50|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756520000|2022-02-01 23:02:00|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643756540000|2022-02-01 23:02:20|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756550000|2022-02-01 23:02:30|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643756600000|2022-02-01 23:03:20|341.25|340.65|341.15|340.55|341.25|340.65|341.15|340.55|0
1643756670000|2022-02-01 23:04:30|341.25|340.65|341.15|340.55|341.25|340.65|341.15|340.55|0
1643756690000|2022-02-01 23:04:50|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756700000|2022-02-01 23:05:00|341.15|340.55|341.25|340.65|341.25|340.65|341.15|340.55|0
1643756710000|2022-02-01 23:05:10|341.15|340.55|341.15|340.55|341.15|340.55|341.15|340.55|0
1643756720000|2022-02-01 23:05:20|341.25|340.65|341.25|340.65|341.25|340.65|341.15|340.55|0
1643756730000|2022-02-01 23:05:30|341.15|340.55|341.15|340.55|341.25|340.65|341.15|340.55|0
1643756740000|2022-02-01 23:05:40|341.25|340.65|341.25|340.65|341.25|340.65|341.15|340.55|0
1643756750000|2022-02-01 23:05:50|341.15|340.55|341.15|340.55|341.25|340.65|341.15|340.55|0
1643756770000|2022-02-01 23:06:10|341.25|340.65|341.15|340.55|341.25|340.65|341.15|340.55|0
1643756780000|2022-02-01 23:06:20|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756860000|2022-02-01 23:07:40|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643756910000|2022-02-01 23:08:30|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643756920000|2022-02-01 23:08:40|341.35|340.75|341.35|340.75|341.45|340.85|341.35|340.75|0
1643756960000|2022-02-01 23:09:20|341.25|340.65|341.35|340.75|341.35|340.75|341.25|340.65|0
1643756970000|2022-02-01 23:09:30|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756990000|2022-02-01 23:09:50|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643757020000|2022-02-01 23:10:20|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643757030000|2022-02-01 23:10:30|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643757040000|2022-02-01 23:10:40|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643757050000|2022-02-01 23:10:50|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643757110000|2022-02-01 23:11:50|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643757270000|2022-02-01 23:14:30|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643757400000|2022-02-01 23:16:40|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643757410000|2022-02-01 23:16:50|341.35|340.75|341.45|340.85|341.45|340.85|341.35|340.75|0
1643757430000|2022-02-01 23:17:10|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643757450000|2022-02-01 23:17:30|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643757550000|2022-02-01 23:19:10|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643757610000|2022-02-01 23:20:10|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643757630000|2022-02-01 23:20:30|341.45|340.85|341.45|340.85|341.45|340.85|341.35|340.75|0
1643757650000|2022-02-01 23:20:50|341.35|340.75|341.45|340.85|341.45|340.85|341.35|340.75|0
1643758170000|2022-02-01 23:29:30|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643758200000|2022-02-01 23:30:00|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643758260000|2022-02-01 23:31:00|341.55|340.95|341.45|340.85|341.55|340.95|341.45|340.85|0
1643758370000|2022-02-01 23:32:50|341.35|340.75|341.35|340.75|341.35|340.75|341.35|340.75|0
1643758490000|2022-02-01 23:34:50|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643758580000|2022-02-01 23:36:20|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643758590000|2022-02-01 23:36:30|341.35|340.75|341.45|340.85|341.45|340.85|341.35|340.75|0
1643758820000|2022-02-01 23:40:20|341.55|340.95|341.45|340.85|341.55|340.95|341.45|340.85|0
1643758850000|2022-02-01 23:40:50|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643758860000|2022-02-01 23:41:00|341.45|340.85|341.55|340.95|341.55|340.95|341.45|340.85|0
1643758870000|2022-02-01 23:41:10|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643759040000|2022-02-01 23:44:00|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643759050000|2022-02-01 23:44:10|341.45|340.85|341.55|340.95|341.55|340.95|341.45|340.85|0
1643759100000|2022-02-01 23:45:00|341.45|340.85|341.45|340.85|341.55|340.95|341.45|340.85|0
1643759940000|2022-02-01 23:59:00|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643759980000|2022-02-01 23:59:40|341.45|340.85|341.45|340.85|341.45|340.85|341.45|340.85|0
1643759990000|2022-02-01 23:59:50|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643760010000|2022-02-02 00:00:10|341.45|340.85|341.45|340.85|341.55|340.95|341.45|340.85|0
1643760020000|2022-02-02 00:00:20|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643760080000|2022-02-02 00:01:20|341.65|341.05|341.55|340.95|341.65|341.05|341.55|340.95|0
1643760090000|2022-02-02 00:01:30|341.65|341.05|341.65|341.05|341.65|341.05|341.65|341.05|0
1643760180000|2022-02-02 00:03:00|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643760250000|2022-02-02 00:04:10|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643760360000|2022-02-02 00:06:00|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643760480000|2022-02-02 00:08:00|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643760490000|2022-02-02 00:08:10|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643760500000|2022-02-02 00:08:20|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643760590000|2022-02-02 00:09:50|341.75|341.15|341.75|341.15|341.75|341.15|341.75|341.15|0
1643760610000|2022-02-02 00:10:10|341.65|341.05|341.65|341.05|341.65|341.05|341.65|341.05|0
1643760630000|2022-02-02 00:10:30|341.75|341.15|341.75|341.15|341.75|341.15|341.65|341.05|0
1643760640000|2022-02-02 00:10:40|341.65|341.05|341.65|341.05|341.75|341.15|341.65|341.05|0
1643760920000|2022-02-02 00:15:20|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643760930000|2022-02-02 00:15:30|341.65|341.05|341.65|341.05|341.65|341.05|341.65|341.05|0
1643760960000|2022-02-02 00:16:00|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643760970000|2022-02-02 00:16:10|341.65|341.05|341.65|341.05|341.65|341.05|341.65|341.05|0
1643760980000|2022-02-02 00:16:20|341.55|340.95|341.65|341.05|341.65|341.05|341.55|340.95|0
1643760990000|2022-02-02 00:16:30|341.55|340.95|341.55|340.95|341.65|341.05|341.55|340.95|0
1643761000000|2022-02-02 00:16:40|341.65|341.05|341.65|341.05|341.65|341.05|341.65|341.05|0
1643761070000|2022-02-02 00:17:50|341.75|341.15|341.65|341.05|341.75|341.15|341.65|341.05|0
1643761080000|2022-02-02 00:18:00|341.75|341.15|341.75|341.15|341.75|341.15|341.65|341.05|0
1643761200000|2022-02-02 00:20:00|341.65|341.05|341.75|341.15|341.75|341.15|341.65|341.05|0
1643761630000|2022-02-02 00:27:10|341.65|341.05|341.35|340.75|341.65|341.05|341.35|340.75|0
1643761640000|2022-02-02 00:27:20|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643761660000|2022-02-02 00:27:40|341.35|340.75|341.35|340.75|341.35|340.75|341.25|340.65|0
1643761800000|2022-02-02 00:30:00|342.05|341.8|341.45|341.25|342.05|341.85|341.45|341.2|101
1643761810000|2022-02-02 00:30:10|341.4|341.2|341.45|341.2|341.45|341.25|341.35|341.15|27
1643761820000|2022-02-02 00:30:20|341.4||341.4||341.45||341.4||5
1643761830000|2022-02-02 00:30:30|341.3|341.15|341.15|340.9|341.3|341.15|341.15|340.85|11
1643761840000|2022-02-02 00:30:40|341.1|340.85|341.1|340.9|341.15|340.9|341.1|340.85|13
1643761850000|2022-02-02 00:30:50|341.05|340.8|341.1|340.9|341.1|340.9|341|340.8|8
1643761860000|2022-02-02 00:31:00|341.15|340.8|341|340.7|341.15|340.8|341|340.7|16
1643761870000|2022-02-02 00:31:10|340.95|340.6|340.95|340.7|340.95|340.75|340.85|340.6|8
1643761880000|2022-02-02 00:31:20|340.9|340.65|340.85|340.6|340.9|340.65|340.85|340.6|0
1643761900000|2022-02-02 00:31:40|340.8|340.55|340.7|340.45|340.8|340.55|340.7|340.45|7
1643761910000|2022-02-02 00:31:50|340.65|340.4|340.65|340.4|340.65|340.4|340.65|340.4|0
1643761920000|2022-02-02 00:32:00|340.6|340.3|340.5|340.3|340.6|340.3|340.5|340.3|3
1643761930000|2022-02-02 00:32:10|340.6|340.35|340.65|340.45|340.65|340.45|340.6|340.35|29
1643761940000|2022-02-02 00:32:20|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|5
1643761950000|2022-02-02 00:32:30|340.95|340.75|340.75|340.5|340.95|340.75|340.75|340.5|49
1643761960000|2022-02-02 00:32:40|340.7||340.7||340.7||340.7||0
1643761970000|2022-02-02 00:32:50|340.65|340.55|340.5|340.35|340.65|340.55|340.5|340.35|16
1643761980000|2022-02-02 00:33:00|340.55|340.4|340.55|340.35|340.55|340.4|340.55|340.35|5
1643761990000|2022-02-02 00:33:10||340.4||340.35||340.4||340.35|1
1643762000000|2022-02-02 00:33:20||340.4||340.4||340.4||340.4|0
1643762010000|2022-02-02 00:33:30|340.5|340.35|340.3|340.05|340.5|340.35|340.3|340.05|32
1643762020000|2022-02-02 00:33:40|340.2|340.1|340.15|340|340.25|340.1|340.15|340|7
1643762030000|2022-02-02 00:33:50|340.2|340.05|340.2|340.05|340.2|340.05|340.15|340.05|11
1643762040000|2022-02-02 00:34:00|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|8
1643762050000|2022-02-02 00:34:10|340.35|340.15|340.35|340.2|340.35|340.2|340.35|340.15|6
1643762060000|2022-02-02 00:34:20|340.4|340.25|340.3|340.15|340.55|340.35|340.3|340.15|18
1643762070000|2022-02-02 00:34:30|340.25|340.1|340.25|340.05|340.25|340.1|340.2|340.05|5
1643762080000|2022-02-02 00:34:40|340.3|340.1|340.45|340.2|340.45|340.3|340.3|340.1|24
1643762090000|2022-02-02 00:34:50||340.25||340.25||340.3||340.25|1
1643762100000|2022-02-02 00:35:00||340.3||340.3||340.3||340.3|0
1643762110000|2022-02-02 00:35:10|340.4|340.25|340.5|340.3|340.5|340.3|340.4|340.25|14
1643762120000|2022-02-02 00:35:20|340.45|340.25|340.45|340.25|340.45|340.3|340.45|340.25|1
1643762130000|2022-02-02 00:35:30|340.5|340.3|340.6|340.4|340.65|340.45|340.5|340.25|21
1643762140000|2022-02-02 00:35:40|340.55|340.35|340.5|340.3|340.55|340.35|340.5|340.3|1
1643762170000|2022-02-02 00:36:10||340.35||340.3||340.35||340.3|3
1643762180000|2022-02-02 00:36:20||340.35||340.35||340.35||340.3|1
1643762190000|2022-02-02 00:36:30||340.3||340.35||340.35||340.3|12
1643762200000|2022-02-02 00:36:40|340.55||340.55||340.55||340.55||4
1643762210000|2022-02-02 00:36:50|340.6|340.4|340.7|340.55|340.8|340.6|340.6|340.4|84
1643762220000|2022-02-02 00:37:00|340.65|340.5|340.65|340.45|340.65|340.5|340.65|340.45|6
1643762230000|2022-02-02 00:37:10|340.7|340.5|340.7|340.55|340.7|340.55|340.7|340.5|7
1643762240000|2022-02-02 00:37:20||340.5||340.5||340.5||340.5|3
1643762260000|2022-02-02 00:37:40|340.6|340.45|340.55|340.35|340.6|340.45|340.55|340.35|9
1643762270000|2022-02-02 00:37:50|340.45|340.2|340.45|340.25|340.45|340.25|340.45|340.2|11
1643762280000|2022-02-02 00:38:00|340.4||340.45||340.45||340.4||4
1643762290000|2022-02-02 00:38:10|340.4||340.45||340.45||340.4||3
1643762300000|2022-02-02 00:38:20|||||||||1
1643762310000|2022-02-02 00:38:30|340.4||340.45||340.45||340.4||4
1643762320000|2022-02-02 00:38:40|340.4|340.2|340.4|340.25|340.4|340.25|340.4|340.2|11
1643762330000|2022-02-02 00:38:50|340.35|340.2|340.4|340.2|340.4|340.2|340.35|340.15|24
1643762340000|2022-02-02 00:39:00|340.35|340.25|340.35|340.2|340.35|340.25|340.35|340.15|17
1643762350000|2022-02-02 00:39:10|||||||||4
1643762360000|2022-02-02 00:39:20||340.15||340.15||340.2||340.15|4
1643762370000|2022-02-02 00:39:30|340.3|340.1|340.3|340.15|340.3|340.15|340.3|340.1|15
1643762380000|2022-02-02 00:39:40|||||||||2
1643762390000|2022-02-02 00:39:50||340.1||340.15||340.15||340.1|4
1643762400000|2022-02-02 00:40:00||340.1||340.15||340.15||340.1|4
1643762410000|2022-02-02 00:40:10|||||||||2
1643762420000|2022-02-02 00:40:20||340.1||340.1||340.1||340.1|2
1643762430000|2022-02-02 00:40:30|340.25||340.25||340.25||340.25||2
1643762440000|2022-02-02 00:40:40|340.2|340.05|340.05|339.9|340.2|340.05|340.05|339.9|13
1643762450000|2022-02-02 00:40:50|340|339.85|340|339.85|340|339.85|340|339.85|3
1643762460000|2022-02-02 00:41:00|340.05|339.9|340.2|340|340.2|340|340.05|339.9|74
1643762470000|2022-02-02 00:41:10|340.15|339.95|340.15|340|340.15|340|340.1|339.95|11
1643762480000|2022-02-02 00:41:20|||||||||10
1643762490000|2022-02-02 00:41:30|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|10
1643762500000|2022-02-02 00:41:40|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|7
1643762510000|2022-02-02 00:41:50|340|339.85|340.2|340|340.2|340|340|339.85|70
1643762520000|2022-02-02 00:42:00|340.25|340.05|340.05|339.85|340.25|340.1|340.05|339.85|27
1643762530000|2022-02-02 00:42:10||339.9||339.85||339.9||339.85|1
1643762540000|2022-02-02 00:42:20||339.9||339.85||339.9||339.85|1
1643762550000|2022-02-02 00:42:30|340|339.8|339.95|339.75|340|339.8|339.95|339.75|20
1643762560000|2022-02-02 00:42:40||339.8||339.75||339.8||339.75|6
1643762570000|2022-02-02 00:42:50|339.9|339.65|339.85|339.65|339.9|339.65|339.85|339.65|17
1643762580000|2022-02-02 00:43:00|339.9|339.7|339.9|339.75|339.95|339.8|339.9|339.7|16
1643762590000|2022-02-02 00:43:10|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.65|6
1643762600000|2022-02-02 00:43:20|339.85||339.85||339.85||339.85||6
1643762610000|2022-02-02 00:43:30|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|5
1643762620000|2022-02-02 00:43:40|339.85|339.65|339.85|339.65|339.85|339.7|339.85|339.65|4
1643762630000|2022-02-02 00:43:50|339.8|339.6|339.8|339.65|339.8|339.65|339.75|339.6|12
1643762640000|2022-02-02 00:44:00|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|6
1643762650000|2022-02-02 00:44:10||339.65||339.65||339.65||339.65|8
1643762660000|2022-02-02 00:44:20||339.7||339.7||339.7||339.7|0
1643762670000|2022-02-02 00:44:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|3
1643762680000|2022-02-02 00:44:40|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|15
1643762690000|2022-02-02 00:44:50|339.85|339.75|339.8|339.65|339.85|339.75|339.8|339.65|5
1643762700000|2022-02-02 00:45:00|339.85|339.7|339.9|339.7|339.9|339.7|339.8|339.65|15
1643762710000|2022-02-02 00:45:10|339.85|339.75|339.9|339.75|339.9|339.75|339.85|339.7|2
1643762720000|2022-02-02 00:45:20|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|7
1643762730000|2022-02-02 00:45:30|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|5
1643762740000|2022-02-02 00:45:40|339.95|339.7|340|339.85|340|339.85|339.95|339.7|20
1643762750000|2022-02-02 00:45:50|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|2
1643762760000|2022-02-02 00:46:00|||||||||9
1643762770000|2022-02-02 00:46:10|340|339.85|340|339.85|340|339.85|340|339.85|5
1643762780000|2022-02-02 00:46:20|||||||||5
1643762790000|2022-02-02 00:46:30|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|6
1643762800000|2022-02-02 00:46:40|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|7
1643762810000|2022-02-02 00:46:50|340.15|339.9|340.05|339.9|340.15|339.9|340.05|339.9|31
1643762820000|2022-02-02 00:47:00|340|339.8|339.95|339.8|340|339.85|339.95|339.8|4
1643762830000|2022-02-02 00:47:10|339.9|339.75|339.9|339.75|339.9|339.8|339.9|339.75|4
1643762840000|2022-02-02 00:47:20|339.95||339.9||339.95||339.9||10
1643762860000|2022-02-02 00:47:40|||||||||10
1643762880000|2022-02-02 00:48:00|339.95|339.8|339.9|339.7|339.95|339.8|339.9|339.7|15
1643762900000|2022-02-02 00:48:20|339.85||339.85||339.85||339.85||0
1643762920000|2022-02-02 00:48:40|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|6
1643762940000|2022-02-02 00:49:00|339.95||339.95||339.95||339.9||11
1643762960000|2022-02-02 00:49:20||339.8||339.75||339.8||339.75|0
1643762970000|2022-02-02 00:49:30|339.9||339.95||339.95||339.9||1
1643762980000|2022-02-02 00:49:40|339.9|339.8|339.95|339.75|339.95|339.8|339.9|339.75|13
1643763000000|2022-02-02 00:50:00|339.9||339.9||339.9||339.9||1
1643763010000|2022-02-02 00:50:10|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|3
1643763020000|2022-02-02 00:50:20|339.9||339.9||339.9||339.9||7
1643763030000|2022-02-02 00:50:30|339.85||339.85||339.85||339.85||0
1643763040000|2022-02-02 00:50:40|||||||||3
1643763060000|2022-02-02 00:51:00|||||||||10
1643763070000|2022-02-02 00:51:10|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|5
1643763080000|2022-02-02 00:51:20|||||||||1
1643763090000|2022-02-02 00:51:30|339.95|339.8|339.85|339.65|339.95|339.8|339.85|339.65|10
1643763100000|2022-02-02 00:51:40||339.7||339.65||339.7||339.65|9
1643763110000|2022-02-02 00:51:50|339.8|339.7|339.8|339.65|339.8|339.7|339.8|339.65|1
1643763120000|2022-02-02 00:52:00|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|30
1643763130000|2022-02-02 00:52:10|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|71
1643763140000|2022-02-02 00:52:20|||||||||17
1643763150000|2022-02-02 00:52:30|339.85||339.85||339.85||339.85||27
1643763160000|2022-02-02 00:52:40|339.8|339.6|339.75|339.6|339.8|339.6|339.75|339.55|7
1643763170000|2022-02-02 00:52:50|339.7|339.55|339.65|339.5|339.7|339.55|339.65|339.5|10
1643763180000|2022-02-02 00:53:00|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|9
1643763190000|2022-02-02 00:53:10|339.7|339.55|339.7|339.5|339.7|339.55|339.7|339.5|3
1643763200000|2022-02-02 00:53:20|339.75|339.55|339.75|339.55|339.75|339.55|339.75|339.55|8
1643763220000|2022-02-02 00:53:40|339.7||339.7||339.7||339.7||1
1643763230000|2022-02-02 00:53:50|||||||||2
1643763240000|2022-02-02 00:54:00|||||||||4
1643763260000|2022-02-02 00:54:20|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|14
1643763270000|2022-02-02 00:54:30|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|2
1643763280000|2022-02-02 00:54:40||339.5||339.5||339.5||339.5|2
1643763290000|2022-02-02 00:54:50||339.45||339.5||339.5||339.45|7
1643763300000|2022-02-02 00:55:00|||||||||1
1643763310000|2022-02-02 00:55:10|339.7|339.45|339.65|339.45|339.7|339.45|339.65|339.45|9
1643763320000|2022-02-02 00:55:20|339.6|339.5|339.6|339.45|339.6|339.5|339.6|339.45|1
1643763330000|2022-02-02 00:55:30||339.4||339.4||339.45||339.4|1
1643763340000|2022-02-02 00:55:40||339.45||339.45||339.45||339.45|0
1643763350000|2022-02-02 00:55:50||339.4||339.4||339.4||339.4|11
1643763360000|2022-02-02 00:56:00|339.55||339.55||339.55||339.55||1
1643763370000|2022-02-02 00:56:10|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|30
1643763380000|2022-02-02 00:56:20|||||||||15
1643763390000|2022-02-02 00:56:30|339.45|339.3|339.45|339.25|339.45|339.3|339.45|339.25|4
1643763400000|2022-02-02 00:56:40|339.5|339.3|339.5|339.35|339.5|339.35|339.5|339.3|18
1643763410000|2022-02-02 00:56:50|339.55|339.55|339.7|339.55|339.7|339.55|339.55|339.5|62
1643763420000|2022-02-02 00:57:00|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|9
1643763440000|2022-02-02 00:57:20|||||||||54
1643763450000|2022-02-02 00:57:30|||||||||1
1643763460000|2022-02-02 00:57:40|339.6|339.45|339.5|339.35|339.6|339.45|339.5|339.35|85
1643763470000|2022-02-02 00:57:50|||||||||1
1643763480000|2022-02-02 00:58:00|339.65|339.45|339.65|339.45|339.8|339.65|339.65|339.45|60
1643763490000|2022-02-02 00:58:10|339.6|339.4|339.7|339.5|339.7|339.5|339.6|339.4|5
1643763500000|2022-02-02 00:58:20|339.75|339.55|339.75|339.6|339.75|339.6|339.75|339.5|4
1643763510000|2022-02-02 00:58:30|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|3
1643763540000|2022-02-02 00:59:00|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|11
1643763550000|2022-02-02 00:59:10|339.8|339.65|339.75|339.6|339.8|339.65|339.75|339.6|4
1643763560000|2022-02-02 00:59:20|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|1
1643763600000|2022-02-02 01:00:00|339.75|339.6|339.9|339.75|340.1|339.95|339.75|339.6|63
1643763610000|2022-02-02 01:00:10|339.85|339.7|339.8|339.6|339.85|339.75|339.8|339.6|3
1643763630000|2022-02-02 01:00:30|339.75|339.65|339.65|339.5|339.75|339.65|339.65|339.5|38
1643763640000|2022-02-02 01:00:40|339.7|339.55|339.75|339.6|339.75|339.6|339.65|339.45|42
1643763650000|2022-02-02 01:00:50|||||||||1
1643763660000|2022-02-02 01:01:00|339.8|339.7|339.65|339.45|339.9|339.75|339.65|339.45|82
1643763670000|2022-02-02 01:01:10|339.6|339.5|339.6|339.45|339.6|339.5|339.6|339.45|5
1643763680000|2022-02-02 01:01:20|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|25
1643763690000|2022-02-02 01:01:30|339.65|339.4|339.65|339.5|339.65|339.5|339.65|339.4|40
1643763700000|2022-02-02 01:01:40|339.7|339.55|339.8|339.65|339.8|339.65|339.7|339.55|19
1643763710000|2022-02-02 01:01:50|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.65|10
1643763720000|2022-02-02 01:02:00|339.8|339.65|339.85|339.7|339.9|339.75|339.8|339.65|26
1643763740000|2022-02-02 01:02:20|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|23
1643763750000|2022-02-02 01:02:30|||||||||6
1643763760000|2022-02-02 01:02:40|339.95|339.8|340|339.85|340|339.85|339.95|339.8|12
1643763770000|2022-02-02 01:02:50|340.05|339.9|340|339.85|340.05|339.9|340|339.85|13
1643763780000|2022-02-02 01:03:00|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|23
1643763790000|2022-02-02 01:03:10|||||||||8
1643763800000|2022-02-02 01:03:20|340.15|340|340.25|340.1|340.25|340.1|340.15|340|11
1643763810000|2022-02-02 01:03:30|340.2|340.05|340.2|340|340.2|340.05|340.2|340|18
1643763820000|2022-02-02 01:03:40||340.05||340||340.05||340|1
1643763830000|2022-02-02 01:03:50|340.1|339.95|340.05|339.9|340.1|339.95|340.05|339.85|9
1643763840000|2022-02-02 01:04:00|340.1|339.95|340.15|340|340.2|340.05|340.1|339.95|25
1643763850000|2022-02-02 01:04:10|340.2|340.05|340.2|340.05|340.2|340.05|340.15|340.05|4
1643763860000|2022-02-02 01:04:20|340.15|340|340.1|339.9|340.15|340|340.1|339.9|21
1643763870000|2022-02-02 01:04:30|340.05|339.95|340.1|339.9|340.1|339.95|340.05|339.9|3
1643763880000|2022-02-02 01:04:40|340.05||340.05||340.05||340.05||0
1643763890000|2022-02-02 01:04:50||339.85||339.85||339.85||339.85|1
1643763900000|2022-02-02 01:05:00||339.9||339.9||339.9||339.9|0
1643763910000|2022-02-02 01:05:10|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|4
1643763920000|2022-02-02 01:05:20|340.15|340|340.15|340|340.15|340|340.15|340|5
1643763930000|2022-02-02 01:05:30|||||||||1
1643763940000|2022-02-02 01:05:40|||||||||1
1643763960000|2022-02-02 01:06:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|9
1643763970000|2022-02-02 01:06:10|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|8
1643763980000|2022-02-02 01:06:20|340.3|340.15|340.3|340.15|340.35|340.2|340.3|340.15|13
1643763990000|2022-02-02 01:06:30|||||||||1
1643764000000|2022-02-02 01:06:40|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|9
1643764020000|2022-02-02 01:07:00|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|8
1643764030000|2022-02-02 01:07:10|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|13
1643764040000|2022-02-02 01:07:20|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|10
1643764050000|2022-02-02 01:07:30|340.35|340.2|340.35|340.2|340.4|340.2|340.35|340.2|20
1643764060000|2022-02-02 01:07:40|340.3|340.15|340.25|340.05|340.3|340.15|340.2|340.05|21
1643764070000|2022-02-02 01:07:50|340.2|340.1|340.35|340.2|340.35|340.2|340.2|340.05|14
1643764080000|2022-02-02 01:08:00|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|4
1643764100000|2022-02-02 01:08:20|340.45|340.3|340.45|340.25|340.45|340.3|340.45|340.25|7
1643764110000|2022-02-02 01:08:30|340.4|340.2|340.4|340.25|340.4|340.25|340.35|340.2|19
1643764140000|2022-02-02 01:09:00|340.45|340.3|340.45|340.3|340.45|340.3|340.45|340.3|10
1643764160000|2022-02-02 01:09:20|340.5|340.35|340.55|340.4|340.55|340.4|340.5|340.35|14
1643764170000|2022-02-02 01:09:30|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|7
1643764180000|2022-02-02 01:09:40|340.55|340.4|340.4|340.25|340.55|340.4|340.4|340.25|27
1643764190000|2022-02-02 01:09:50|340.45|340.2|340.35|340.15|340.45|340.2|340.35|340.15|15
1643764200000|2022-02-02 01:10:00|340.4|340.2|340.35|340.2|340.4|340.25|340.35|340.2|9
1643764210000|2022-02-02 01:10:10|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|3
1643764220000|2022-02-02 01:10:20||340.1||340.1||340.1||340.1|1
1643764230000|2022-02-02 01:10:30|340.25|340.15|340.3|340.15|340.3|340.15|340.25|340.15|5
1643764240000|2022-02-02 01:10:40|340.25|340.1|340.25|340.1|340.3|340.15|340.2|340.05|15
1643764250000|2022-02-02 01:10:50|340.3|340.15|340.25|340.1|340.3|340.15|340.25|340.1|4
1643764260000|2022-02-02 01:11:00|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|2
1643764290000|2022-02-02 01:11:30|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|5
1643764330000|2022-02-02 01:12:10|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|7
1643764350000|2022-02-02 01:12:30|||||||||1
1643764360000|2022-02-02 01:12:40|340.45||340.4||340.45||340.4||7
1643764380000|2022-02-02 01:13:00|340.45|340.3|340.45|340.3|340.5|340.3|340.45|340.3|4
1643764400000|2022-02-02 01:13:20|340.5||340.45||340.5||340.45||5
1643764410000|2022-02-02 01:13:30|340.5|340.35|340.55|340.4|340.55|340.4|340.5|340.35|6
1643764420000|2022-02-02 01:13:40|||||||||20
1643764440000|2022-02-02 01:14:00|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.4|20
1643764450000|2022-02-02 01:14:10|340.5|340.4|340.5|340.35|340.5|340.4|340.5|340.35|27
1643764500000|2022-02-02 01:15:00|340.55|340.4|340.5|340.35|340.55|340.4|340.5|340.35|19
1643764510000|2022-02-02 01:15:10|340.45|340.3|340.4|340.25|340.5|340.3|340.4|340.25|5
1643764520000|2022-02-02 01:15:20|340.45|340.3|340.45|340.3|340.45|340.3|340.4|340.3|0
1643764530000|2022-02-02 01:15:30|340.4|340.25|340.4|340.2|340.4|340.3|340.4|340.2|1
1643764540000|2022-02-02 01:15:40|||||||||1
1643764560000|2022-02-02 01:16:00||340.25||340.25||340.25||340.25|0
1643764580000|2022-02-02 01:16:20|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|1
1643764590000|2022-02-02 01:16:30|340.3|340.15|340.35|340.15|340.35|340.15|340.3|340.15|1
1643764600000|2022-02-02 01:16:40|340.3||340.3||340.35||340.3||0
1643764630000|2022-02-02 01:17:10|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|2
1643764670000|2022-02-02 01:17:50|340.4|340.25|340.4|340.2|340.4|340.25|340.4|340.2|6
1643764680000|2022-02-02 01:18:00|340.35|340.25|340.35|340.2|340.35|340.25|340.35|340.2|2
1643764690000|2022-02-02 01:18:10|340.3|340.15|340.3|340.1|340.3|340.15|340.3|340.1|3
1643764740000|2022-02-02 01:19:00|340.35|340.15|340.4|340.2|340.4|340.25|340.35|340.15|4
1643764750000|2022-02-02 01:19:10||340.25||340.2||340.25||340.2|0
1643764760000|2022-02-02 01:19:20||340.25||340.25||340.25||340.2|0
1643764770000|2022-02-02 01:19:30|340.45|340.2|340.45|340.25|340.45|340.25|340.45|340.2|0
1643764780000|2022-02-02 01:19:40|340.5|340.3|340.5|340.3|340.5|340.3|340.45|340.3|0
1643764800000|2022-02-02 01:20:00||340.35||340.35||340.35||340.35|0
1643764830000|2022-02-02 01:20:30|340.55||340.55||340.55||340.55||2
1643764840000|2022-02-02 01:20:40|340.6|340.4|340.6|340.45|340.6|340.45|340.6|340.4|2
1643764860000|2022-02-02 01:21:00|340.65|340.5|340.85|340.65|340.85|340.7|340.65|340.5|62
1643764870000|2022-02-02 01:21:10|340.8|340.7|340.9|340.75|340.9|340.75|340.8|340.65|27
1643764880000|2022-02-02 01:21:20|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.65|17
1643764900000|2022-02-02 01:21:40|||||||||12
1643764920000|2022-02-02 01:22:00|340.9|340.75|340.9|340.75|340.95|340.75|340.85|340.7|14
1643764940000|2022-02-02 01:22:20|340.95||340.9||340.95||340.9||2
1643764950000|2022-02-02 01:22:30|340.95|340.7|340.85|340.65|340.95|340.7|340.85|340.65|11
1643764960000|2022-02-02 01:22:40||340.7||340.65||340.7||340.65|0
1643764970000|2022-02-02 01:22:50|340.8|340.7|340.8|340.65|340.8|340.7|340.8|340.65|0
1643764980000|2022-02-02 01:23:00|340.85|340.75|340.8|340.65|340.95|340.75|340.8|340.65|8
1643764990000|2022-02-02 01:23:10|340.75|340.6|340.75|340.6|340.75|340.65|340.75|340.6|2
1643765010000|2022-02-02 01:23:30|340.8||340.75||340.8||340.75||2
1643765020000|2022-02-02 01:23:40|340.8|340.65|340.85|340.7|340.85|340.7|340.8|340.65|2
1643765030000|2022-02-02 01:23:50|340.9||340.9||340.9||340.9||0
1643765040000|2022-02-02 01:24:00||340.75||340.7||340.75||340.7|1
1643765050000|2022-02-02 01:24:10|340.85||340.9||340.9||340.85||0
1643765060000|2022-02-02 01:24:20||340.75||340.75||340.75||340.7|0
1643765080000|2022-02-02 01:24:40|340.95|340.8|341|340.85|341|340.85|340.95|340.8|14
1643765100000|2022-02-02 01:25:00|||||||||7
1643765120000|2022-02-02 01:25:20|340.95|340.8|341|340.85|341|340.85|340.95|340.75|4
1643765140000|2022-02-02 01:25:40|340.95|340.8|340.95|340.8|341|340.85|340.95|340.8|6
1643765150000|2022-02-02 01:25:50|341|340.85|341|340.8|341|340.85|341|340.8|1
1643765160000|2022-02-02 01:26:00||340.85||340.85||340.85||340.85|0
1643765180000|2022-02-02 01:26:20|340.95|340.8|340.95|340.75|340.95|340.8|340.95|340.75|4
1643765190000|2022-02-02 01:26:30|340.9||340.9||340.9||340.9||0
1643765200000|2022-02-02 01:26:40|340.85|340.7|340.85|340.7|340.85|340.75|340.85|340.7|6
1643765210000|2022-02-02 01:26:50|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.65|2
1643765220000|2022-02-02 01:27:00|340.85|340.7|340.85|340.65|340.85|340.7|340.85|340.65|7
1643765240000|2022-02-02 01:27:20|340.9|340.7|340.9|340.75|340.9|340.75|340.9|340.7|5
1643765250000|2022-02-02 01:27:30||340.7||340.7||340.7||340.7|11
1643765260000|2022-02-02 01:27:40|340.85|340.65|340.8|340.65|340.85|340.65|340.8|340.65|0
1643765270000|2022-02-02 01:27:50|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|2
1643765310000|2022-02-02 01:28:30|340.9||340.9||340.9||340.9||1
1643765330000|2022-02-02 01:28:50|340.85|340.75|340.9|340.75|340.9|340.75|340.85|340.75|1
1643765340000|2022-02-02 01:29:00||340.7||340.75||340.75||340.7|1
1643765360000|2022-02-02 01:29:20||340.7||340.75||340.75||340.7|3
1643765380000|2022-02-02 01:29:40|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|6
1643765390000|2022-02-02 01:29:50|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|0
1643765400000|2022-02-02 01:30:00|340.85|340.7|340.9|340.75|340.9|340.75|340.85|340.7|2
1643765420000|2022-02-02 01:30:20|340.85|340.7|340.9|340.75|340.9|340.75|340.85|340.7|5
1643765460000|2022-02-02 01:31:00|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|5
1643765470000|2022-02-02 01:31:10|340.9||340.9||340.9||340.9||0
1643765480000|2022-02-02 01:31:20||340.75||340.75||340.75||340.75|0
1643765500000|2022-02-02 01:31:40|340.85|340.7|340.9|340.75|340.9|340.75|340.85|340.7|5
1643765520000|2022-02-02 01:32:00||340.7||340.7||340.7||340.7|1
1643765530000|2022-02-02 01:32:10||340.75||340.75||340.75||340.75|0
1643765540000|2022-02-02 01:32:20|||||||||1
1643765580000|2022-02-02 01:33:00|341|340.8|341|340.8|341|340.8|341|340.8|8
1643765590000|2022-02-02 01:33:10|340.95||340.95||340.95||340.95||0
1643765600000|2022-02-02 01:33:20|||||||||1
1643765610000|2022-02-02 01:33:30|341|340.85|341|340.85|341|340.85|341|340.85|7
1643765620000|2022-02-02 01:33:40|||||||||4
1643765640000|2022-02-02 01:34:00||340.8||340.8||340.85||340.8|3
1643765650000|2022-02-02 01:34:10|340.95|340.85|341|340.85|341|340.85|340.95|340.85|1
1643765660000|2022-02-02 01:34:20|340.95|340.8|340.95|340.8|341|340.8|340.95|340.8|2
1643765670000|2022-02-02 01:34:30|341|340.85|340.95|340.8|341|340.85|340.95|340.8|0
1643765680000|2022-02-02 01:34:40|341|340.85|340.95|340.8|341|340.85|340.95|340.8|2
1643765690000|2022-02-02 01:34:50|341|340.85|341|340.85|341|340.85|341|340.8|2
1643765700000|2022-02-02 01:35:00|340.95|340.8|341|340.85|341|340.85|340.95|340.8|8
1643765710000|2022-02-02 01:35:10|341.05|340.9|341.1|340.9|341.1|340.9|341.05|340.9|15
1643765720000|2022-02-02 01:35:20|341|340.95|341|340.85|341.05|340.95|341|340.85|14
1643765740000|2022-02-02 01:35:40|340.95|340.8|340.9|340.75|340.95|340.8|340.9|340.75|7
1643765750000|2022-02-02 01:35:50|340.85|340.7|340.85|340.7|340.9|340.7|340.85|340.7|2
1643765760000|2022-02-02 01:36:00|340.9|340.75|340.9|340.75|340.9|340.75|340.85|340.75|5
1643765770000|2022-02-02 01:36:10|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.8|1
1643765780000|2022-02-02 01:36:20||340.75||340.75||340.8||340.75|2
1643765800000|2022-02-02 01:36:40||340.8||340.75||340.8||340.75|0
1643765810000|2022-02-02 01:36:50|340.9||340.9||340.95||340.9||1
1643765820000|2022-02-02 01:37:00|340.85|340.7|340.9|340.7|340.9|340.7|340.85|340.7|0
1643765830000|2022-02-02 01:37:10|340.85||340.85||340.85||340.85||0
1643765850000|2022-02-02 01:37:30|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.65|0
1643765890000|2022-02-02 01:38:10|340.75|340.6|340.8|340.6|340.8|340.65|340.75|340.6|7
1643765900000|2022-02-02 01:38:20|340.75||340.8||340.8||340.75||0
1643765910000|2022-02-02 01:38:30|340.75|340.55|340.75|340.55|340.75|340.55|340.7|340.55|2
1643765930000|2022-02-02 01:38:50|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|0
1643765940000|2022-02-02 01:39:00|340.65||340.7||340.7||340.65||0
1643765950000|2022-02-02 01:39:10|340.65||340.65||340.65||340.65||0
1643765960000|2022-02-02 01:39:20|340.7|340.55|340.7|340.55|340.7|340.55|340.7|340.55|3
1643765980000|2022-02-02 01:39:40|340.75|340.6|340.75|340.55|340.75|340.6|340.75|340.55|3
1643765990000|2022-02-02 01:39:50|340.65|340.6|340.7|340.5|340.7|340.6|340.65|340.5|12
1643766000000|2022-02-02 01:40:00|340.65|340.55|340.55|340.4|340.7|340.55|340.55|340.4|9
1643766010000|2022-02-02 01:40:10|||||||||1
1643766030000|2022-02-02 01:40:30|340.5|340.35|340.65|340.45|340.65|340.45|340.5|340.35|10
1643766040000|2022-02-02 01:40:40|340.6|340.5|340.6|340.45|340.6|340.5|340.6|340.4|2
1643766050000|2022-02-02 01:40:50||340.4||340.45||340.45||340.4|0
1643766060000|2022-02-02 01:41:00|340.65|340.5|340.65|340.5|340.65|340.5|340.65|340.5|0
1643766070000|2022-02-02 01:41:10||340.45||340.45||340.45||340.45|1
1643766100000|2022-02-02 01:41:40|340.6||340.6||340.6||340.6||0
1643766120000|2022-02-02 01:42:00|340.65|340.5|340.65|340.5|340.65|340.5|340.65|340.5|3
1643766170000|2022-02-02 01:42:50|340.6|340.45|340.55|340.4|340.6|340.45|340.55|340.4|8
1643766180000|2022-02-02 01:43:00||340.35||340.4||340.4||340.35|0
1643766190000|2022-02-02 01:43:10||340.35||340.4||340.4||340.35|3
1643766200000|2022-02-02 01:43:20||340.35||340.35||340.4||340.35|1
1643766220000|2022-02-02 01:43:40||340.4||340.4||340.4||340.4|0
1643766230000|2022-02-02 01:43:50|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|5
1643766250000|2022-02-02 01:44:10|||||||||1
1643766260000|2022-02-02 01:44:20|340.55|340.4|340.5|340.35|340.55|340.4|340.5|340.35|3
1643766280000|2022-02-02 01:44:40|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.35|4
1643766290000|2022-02-02 01:44:50|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.4|3
1643766330000|2022-02-02 01:45:30|340.65|340.5|340.6|340.45|340.65|340.5|340.6|340.45|6
1643766340000|2022-02-02 01:45:40|||||||||1
1643766380000|2022-02-02 01:46:20|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|3
1643766570000|2022-02-02 01:49:30|||||||||2
1643766620000|2022-02-02 01:50:20|340.5|340.35|340.5|340.3|340.5|340.35|340.45|340.3|8
1643766630000|2022-02-02 01:50:30|340.45||340.5||340.5||340.45||1
1643766640000|2022-02-02 01:50:40|340.45||340.45||340.45||340.45||0
1643766660000|2022-02-02 01:51:00|340.5|340.35|340.55|340.35|340.55|340.4|340.5|340.35|11
1643766670000|2022-02-02 01:51:10|340.5|340.4|340.55|340.35|340.55|340.4|340.5|340.35|3
1643766680000|2022-02-02 01:51:20|340.5|340.3|340.5|340.35|340.5|340.35|340.5|340.3|0
1643766710000|2022-02-02 01:51:50|340.55||340.55||340.55||340.55||0
1643766720000|2022-02-02 01:52:00|340.5||340.5||340.55||340.5||0
1643766740000|2022-02-02 01:52:20|340.55|340.4|340.55|340.4|340.55|340.4|340.5|340.4|2
1643766750000|2022-02-02 01:52:30|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|2
1643766760000|2022-02-02 01:52:40|340.65|340.5|340.65|340.5|340.65|340.5|340.65|340.5|0
1643766770000|2022-02-02 01:52:50|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|4
1643766780000|2022-02-02 01:53:00|340.65||340.65||340.65||340.65||0
1643766810000|2022-02-02 01:53:30|340.6|340.5|340.6|340.45|340.6|340.5|340.6|340.45|0
1643766860000|2022-02-02 01:54:20|||||||||2
1643766870000|2022-02-02 01:54:30|||||||||1
1643766880000|2022-02-02 01:54:40|340.65|340.5|340.65|340.5|340.65|340.5|340.65|340.5|1
1643766890000|2022-02-02 01:54:50|||||||||1
1643766930000|2022-02-02 01:55:30|||||||||1
1643766980000|2022-02-02 01:56:20|||||||||2
1643767040000|2022-02-02 01:57:20|||||||||1
1643767100000|2022-02-02 01:58:20|340.75|340.6|340.75|340.6|340.8|340.6|340.75|340.6|15
1643767110000|2022-02-02 01:58:30|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.65|2
1643767130000|2022-02-02 01:58:50||340.6||340.65||340.65||340.6|0
1643767170000|2022-02-02 01:59:30|340.85|340.7|340.9|340.75|340.9|340.75|340.85|340.7|1
1643767180000|2022-02-02 01:59:40|340.95|340.8|340.95|340.8|340.95|340.8|340.95|340.75|1
1643767190000|2022-02-02 01:59:50|340.9|340.75|340.9|340.75|340.9|340.75|340.9|340.75|1
1643767210000|2022-02-02 02:00:10|340.95|340.8|340.95|340.75|340.95|340.8|340.95|340.75|1
1643767230000|2022-02-02 02:00:30||340.8||340.75||340.8||340.75|1
1643767250000|2022-02-02 02:00:50|340.9|340.8|340.9|340.75|340.9|340.8|340.9|340.75|1
1643767270000|2022-02-02 02:01:10|340.95||340.9||340.95||340.9||3
1643767280000|2022-02-02 02:01:20|340.85|340.7|340.8|340.65|340.85|340.7|340.8|340.65|11
1643767310000|2022-02-02 02:01:50|340.85|340.7|340.85|340.7|340.85|340.7|340.85|340.7|3
1643767340000|2022-02-02 02:02:20|340.8|340.65|340.8|340.65|340.8|340.65|340.8|340.65|3
1643767360000|2022-02-02 02:02:40|||||||||1
1643767370000|2022-02-02 02:02:50|340.75|340.55|340.7|340.5|340.75|340.55|340.7|340.5|0
1643767390000|2022-02-02 02:03:10|340.65|340.45|340.65|340.45|340.65|340.5|340.6|340.45|6
1643767400000|2022-02-02 02:03:20|340.6||340.6||340.6||340.6||0
1643767410000|2022-02-02 02:03:30|340.65||340.6||340.65||340.6||0
1643767500000|2022-02-02 02:05:00|340.55|340.4|340.45|340.3|340.55|340.4|340.45|340.3|6
1643767510000|2022-02-02 02:05:10|340.5|340.35|340.5|340.35|340.5|340.35|340.45|340.3|9
1643767520000|2022-02-02 02:05:20|340.55|340.4|340.6|340.45|340.65|340.5|340.55|340.4|11
1643767530000|2022-02-02 02:05:30||340.4||340.4||340.4||340.4|0
1643767540000|2022-02-02 02:05:40|340.65|340.45|340.65|340.45|340.65|340.45|340.6|340.45|0
1643767560000|2022-02-02 02:06:00|340.6|340.5|340.6|340.4|340.65|340.5|340.6|340.4|4
1643767580000|2022-02-02 02:06:20||340.45||340.45||340.45||340.45|0
1643767590000|2022-02-02 02:06:30|340.65||340.65||340.65||340.65||1
1643767600000|2022-02-02 02:06:40||340.5||340.5||340.5||340.5|0
1643767670000|2022-02-02 02:07:50|340.6|340.45|340.6|340.4|340.6|340.45|340.6|340.4|4
1643767680000|2022-02-02 02:08:00||340.45||340.45||340.45||340.45|0
1643767700000|2022-02-02 02:08:20|340.65|340.5|340.65|340.5|340.65|340.5|340.65|340.5|4
1643767780000|2022-02-02 02:09:40|340.75|340.55|340.75|340.55|340.75|340.55|340.75|340.55|2
1643767790000|2022-02-02 02:09:50|340.7|340.5|340.65|340.5|340.7|340.5|340.65|340.5|2
1643767840000|2022-02-02 02:10:40|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|3
1643767850000|2022-02-02 02:10:50|340.55|340.4|340.65|340.45|340.65|340.45|340.55|340.35|10
1643767860000|2022-02-02 02:11:00|340.6||340.6||340.6||340.6||0
1643767870000|2022-02-02 02:11:10|340.55|340.4|340.55|340.35|340.55|340.4|340.55|340.35|1
1643767880000|2022-02-02 02:11:20|340.5||340.5||340.5||340.5||0
1643767900000|2022-02-02 02:11:40|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.4|5
1643767910000|2022-02-02 02:11:50|||||||||1
1643767930000|2022-02-02 02:12:10|340.6|340.45|340.6|340.45|340.6|340.45|340.6|340.45|3
1643767970000|2022-02-02 02:12:50|340.55|340.4|340.55|340.4|340.55|340.4|340.55|340.35|1
1643767980000|2022-02-02 02:13:00|340.65|340.45|340.55|340.4|340.65|340.45|340.55|340.4|4
1643768030000|2022-02-02 02:13:50||340.35||340.35||340.35||340.35|0
1643768040000|2022-02-02 02:14:00||340.4||340.35||340.4||340.35|0
1643768060000|2022-02-02 02:14:20|340.5||340.5||340.5||340.5||0
1643768080000|2022-02-02 02:14:40|340.55|340.36|340.51|340.36|340.56|340.36|340.51|340.36|6
1643768100000|2022-02-02 02:15:00|340.56||340.56||340.56||340.56||6
1643768110000|2022-02-02 02:15:10|340.51||340.51||340.51||340.51||1
1643768120000|2022-02-02 02:15:20|340.61|340.41|340.61|340.41|340.61|340.41|340.61|340.41|2
1643768130000|2022-02-02 02:15:30||340.46||340.46||340.46||340.46|0
1643768140000|2022-02-02 02:15:40||340.41||340.46||340.46||340.41|0
1643768150000|2022-02-02 02:15:50||340.41||340.41||340.41||340.41|1
1643768160000|2022-02-02 02:16:00|340.56||340.56||340.56||340.56||0
1643768250000|2022-02-02 02:17:30|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|4
1643768300000|2022-02-02 02:18:20|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|4
1643768340000|2022-02-02 02:19:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|3
1643768350000|2022-02-02 02:19:10|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|0
1643768360000|2022-02-02 02:19:20||340.31||340.31||340.31||340.31|0
1643768370000|2022-02-02 02:19:30|340.46||340.46||340.46||340.46||0
1643768410000|2022-02-02 02:20:10|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|5
1643768420000|2022-02-02 02:20:20|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.21|2
1643768430000|2022-02-02 02:20:30||340.21||340.26||340.26||340.21|0
1643768440000|2022-02-02 02:20:40|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|2
1643768450000|2022-02-02 02:20:50||340.26||340.26||340.31||340.26|0
1643768460000|2022-02-02 02:21:00|340.41||340.41||340.46||340.41||0
1643768470000|2022-02-02 02:21:10|340.46||340.46||340.46||340.41||0
1643768480000|2022-02-02 02:21:20|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.31|0
1643768490000|2022-02-02 02:21:30|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.26|1
1643768560000|2022-02-02 02:22:40|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|5
1643768580000|2022-02-02 02:23:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|4
1643768620000|2022-02-02 02:23:40|340.31|340.16|340.31|340.11|340.31|340.16|340.31|340.11|4
1643768630000|2022-02-02 02:23:50|340.26|340.16|340.26|340.11|340.26|340.16|340.26|340.11|1
1643768640000|2022-02-02 02:24:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|6
1643768670000|2022-02-02 02:24:30|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|2
1643768740000|2022-02-02 02:25:40|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|5
1643768760000|2022-02-02 02:26:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|5
1643768770000|2022-02-02 02:26:10|||||||||1
1643768780000|2022-02-02 02:26:20|||||||||1
1643768800000|2022-02-02 02:26:40|340.56|340.36|340.56|340.41|340.56|340.41|340.56|340.36|3
1643768820000|2022-02-02 02:27:00|||||||||1
1643768850000|2022-02-02 02:27:30|||||||||1
1643768880000|2022-02-02 02:28:00|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|1
1643769020000|2022-02-02 02:30:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|8
1643769060000|2022-02-02 02:31:00|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|1
1643769100000|2022-02-02 02:31:40|340.66|340.51|340.71|340.56|340.71|340.56|340.66|340.51|7
1643769110000|2022-02-02 02:31:50|340.76|340.61|340.71|340.56|340.81|340.66|340.71|340.56|17
1643769120000|2022-02-02 02:32:00|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.56|4
1643769140000|2022-02-02 02:32:20|340.81|340.56|340.86|340.71|340.86|340.71|340.81|340.56|5
1643769160000|2022-02-02 02:32:40|340.81|340.66|340.86|340.71|340.86|340.71|340.81|340.66|7
1643769170000|2022-02-02 02:32:50|||||||||2
1643769180000|2022-02-02 02:33:00|340.81|340.66|340.81|340.61|340.81|340.66|340.81|340.61|9
1643769200000|2022-02-02 02:33:20||340.66||340.66||340.66||340.66|0
1643769220000|2022-02-02 02:33:40|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.56|3
1643769280000|2022-02-02 02:34:40|||||||||3
1643769300000|2022-02-02 02:35:00|||||||||1
1643769310000|2022-02-02 02:35:10|340.81|340.66|340.76|340.61|340.81|340.66|340.76|340.61|9
1643769340000|2022-02-02 02:35:40|340.81||340.81||340.81||340.81||0
1643769350000|2022-02-02 02:35:50||340.66||340.66||340.66||340.66|0
1643769360000|2022-02-02 02:36:00|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|0
1643769370000|2022-02-02 02:36:10|||||||||1
1643769380000|2022-02-02 02:36:20|||||||||2
1643769480000|2022-02-02 02:38:00|340.81|340.66|340.76|340.61|340.81|340.66|340.76|340.61|6
1643769490000|2022-02-02 02:38:10|340.81|340.56|340.81|340.66|340.81|340.66|340.81|340.56|3
1643769500000|2022-02-02 02:38:20||340.61||340.61||340.61||340.61|1
1643769520000|2022-02-02 02:38:40|340.76||340.81||340.81||340.76||0
1643769530000|2022-02-02 02:38:50||340.66||340.61||340.66||340.61|0
1643769540000|2022-02-02 02:39:00||340.66||340.66||340.66||340.61|0
1643769560000|2022-02-02 02:39:20|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|2
1643769620000|2022-02-02 02:40:20|||||||||1
1643769630000|2022-02-02 02:40:30|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|2
1643769650000|2022-02-02 02:40:50|||||||||1
1643769660000|2022-02-02 02:41:00|340.86||340.86||340.86||340.81||3
1643769670000|2022-02-02 02:41:10|340.81|340.71|340.86|340.71|340.91|340.71|340.81|340.71|1
1643769680000|2022-02-02 02:41:20|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.71|11
1643769700000|2022-02-02 02:41:40|||||||||7
1643769720000|2022-02-02 02:42:00|340.86|340.71|340.86|340.71|340.86|340.71|340.81|340.61|26
1643769730000|2022-02-02 02:42:10|340.91|340.76|340.91|340.71|340.91|340.76|340.91|340.71|2
1643769740000|2022-02-02 02:42:20|340.86|340.76|340.86|340.71|340.86|340.76|340.86|340.71|2
1643769750000|2022-02-02 02:42:30|340.81|340.66|340.86|340.66|340.86|340.71|340.81|340.66|5
1643769760000|2022-02-02 02:42:40|340.91|340.71|340.86|340.71|340.91|340.76|340.86|340.71|1
1643769780000|2022-02-02 02:43:00|340.91|340.76|340.86|340.71|340.91|340.76|340.86|340.71|4
1643769800000|2022-02-02 02:43:20|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|5
1643769810000|2022-02-02 02:43:30|340.81||340.81||340.81||340.81||0
1643769820000|2022-02-02 02:43:40|340.86||340.81||340.86||340.81||0
1643769840000|2022-02-02 02:44:00|340.86||340.86||340.86||340.86||0
1643769860000|2022-02-02 02:44:20||340.71||340.71||340.71||340.66|0
1643769890000|2022-02-02 02:44:50|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|1
1643769900000|2022-02-02 02:45:00|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|2
1643769910000|2022-02-02 02:45:10|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|0
1643769930000|2022-02-02 02:45:30|340.96||340.96||340.96||340.91||2
1643769970000|2022-02-02 02:46:10|||||||||1
1643769980000|2022-02-02 02:46:20|340.91||340.91||340.91||340.91||0
1643770000000|2022-02-02 02:46:40|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|11
1643770020000|2022-02-02 02:47:00||340.76||340.81||340.81||340.76|5
1643770030000|2022-02-02 02:47:10||340.76||340.76||340.81||340.76|0
1643770050000|2022-02-02 02:47:30||340.81||340.81||340.81||340.81|0
1643770060000|2022-02-02 02:47:40|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|5
1643770080000|2022-02-02 02:48:00|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|4
1643770100000|2022-02-02 02:48:20|||||||||5
1643770110000|2022-02-02 02:48:30|||||||||1
1643770120000|2022-02-02 02:48:40|||||||||5
1643770130000|2022-02-02 02:48:50||340.76||340.76||340.76||340.76|1
1643770140000|2022-02-02 02:49:00||340.81||340.76||340.81||340.76|0
1643770170000|2022-02-02 02:49:30||340.81||340.81||340.81||340.81|0
1643770180000|2022-02-02 02:49:40|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|3
1643770200000|2022-02-02 02:50:00|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|4
1643770220000|2022-02-02 02:50:20||340.76||340.81||340.81||340.76|3
1643770250000|2022-02-02 02:50:50|||||||||2
1643770270000|2022-02-02 02:51:10|||||||||2
1643770280000|2022-02-02 02:51:20|||||||||1
1643770290000|2022-02-02 02:51:30|341.01||341.01||341.01||341.01||2
1643770300000|2022-02-02 02:51:40||340.86||340.86||340.86||340.86|0
1643770310000|2022-02-02 02:51:50|340.86|340.71|340.91|340.76|340.91|340.76|340.86|340.71|21
1643770340000|2022-02-02 02:52:20|340.96||340.91||340.96||340.91||0
1643770350000|2022-02-02 02:52:30|340.96||340.96||340.96||340.91||1
1643770360000|2022-02-02 02:52:40|340.91|340.81|340.96|340.81|340.96|340.81|340.91|340.81|0
1643770370000|2022-02-02 02:52:50|340.91|340.76|340.91|340.76|340.91|340.81|340.91|340.76|0
1643770380000|2022-02-02 02:53:00|340.86|340.71|340.86|340.71|340.86|340.76|340.86|340.71|52
1643770390000|2022-02-02 02:53:10|340.91||340.91||340.91||340.91||2
1643770400000|2022-02-02 02:53:20|340.96|340.76|340.96|340.76|340.96|340.76|340.91|340.76|1
1643770410000|2022-02-02 02:53:30||340.81||340.81||340.81||340.81|0
1643770440000|2022-02-02 02:54:00|||||||||1
1643770450000|2022-02-02 02:54:10|||||||||1
1643770490000|2022-02-02 02:54:50|||||||||3
1643770500000|2022-02-02 02:55:00|||||||||1
1643770510000|2022-02-02 02:55:10|||||||||2
1643770530000|2022-02-02 02:55:30|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|3
1643770540000|2022-02-02 02:55:40|340.96|340.81|340.91|340.76|340.96|340.81|340.91|340.76|5
1643770580000|2022-02-02 02:56:20|||||||||1
1643770590000|2022-02-02 02:56:30|340.96||340.96||340.96||340.91||1
1643770600000|2022-02-02 02:56:40||340.81||340.76||340.81||340.76|0
1643770620000|2022-02-02 02:57:00||340.81||340.81||340.81||340.81|0
1643770630000|2022-02-02 02:57:10|341.01||340.96||341.01||340.96||0
1643770650000|2022-02-02 02:57:30|341.01||341.01||341.01||341.01||0
1643770670000|2022-02-02 02:57:50||340.86||340.86||340.86||340.86|1
1643770680000|2022-02-02 02:58:00|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|2
1643770700000|2022-02-02 02:58:20|341.01||341.01||341.01||341.01||0
1643770710000|2022-02-02 02:58:30|340.96|340.86|340.96|340.81|340.96|340.86|340.96|340.81|1
1643770740000|2022-02-02 02:59:00|||||||||1
1643770800000|2022-02-02 03:00:00|340.91|340.76|340.96|340.81|340.96|340.81|340.91|340.76|4
1643770810000|2022-02-02 03:00:10|||||||||1
1643770820000|2022-02-02 03:00:20|||||||||1
1643770830000|2022-02-02 03:00:30|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|2
1643770840000|2022-02-02 03:00:40|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|5
1643770860000|2022-02-02 03:01:00|340.91|340.76|340.96|340.81|340.96|340.81|340.91|340.76|5
1643770870000|2022-02-02 03:01:10||340.76||340.81||340.81||340.76|0
1643770880000|2022-02-02 03:01:20|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|2
1643770890000|2022-02-02 03:01:30|340.96||340.96||340.96||340.96||2
1643770900000|2022-02-02 03:01:40||340.81||340.76||340.81||340.76|0
1643770920000|2022-02-02 03:02:00|340.91||340.96||340.96||340.91||4
1643770930000|2022-02-02 03:02:10|340.91||340.91||340.91||340.91||0
1643770950000|2022-02-02 03:02:30||340.71||340.71||340.71||340.71|1
1643770960000|2022-02-02 03:02:40|340.86||340.86||340.86||340.86||0
1643771000000|2022-02-02 03:03:20|||||||||1
1643771010000|2022-02-02 03:03:30|||||||||3
1643771040000|2022-02-02 03:04:00||340.66||340.71||340.71||340.66|4
1643771050000|2022-02-02 03:04:10|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|2
1643771080000|2022-02-02 03:04:40|||||||||1
1643771090000|2022-02-02 03:04:50|||||||||1
1643771100000|2022-02-02 03:05:00|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|3
1643771120000|2022-02-02 03:05:20|||||||||1
1643771140000|2022-02-02 03:05:40|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|8
1643771170000|2022-02-02 03:06:10||340.61||340.66||340.66||340.61|3
1643771200000|2022-02-02 03:06:40|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.66|0
1643771210000|2022-02-02 03:06:50|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|3
1643771250000|2022-02-02 03:07:30|340.86||340.81||340.86||340.81||1
1643771260000|2022-02-02 03:07:40|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|2
1643771280000|2022-02-02 03:08:00|340.81||340.76||340.81||340.76||0
1643771290000|2022-02-02 03:08:10|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|3
1643771310000|2022-02-02 03:08:30|||||||||1
1643771330000|2022-02-02 03:08:50||340.51||340.51||340.51||340.51|4
1643771370000|2022-02-02 03:09:30|340.66||340.66||340.66||340.66||0
1643771400000|2022-02-02 03:10:00|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|5
1643771420000|2022-02-02 03:10:20|340.66|340.51|340.66|340.51|340.66|340.51|340.61|340.51|9
1643771440000|2022-02-02 03:10:40|340.71||340.66||340.71||340.66||2
1643771460000|2022-02-02 03:11:00|340.61|340.46|340.61|340.46|340.66|340.46|340.61|340.46|5
1643771470000|2022-02-02 03:11:10|340.66||340.61||340.66||340.61||0
1643771480000|2022-02-02 03:11:20||340.41||340.41||340.41||340.41|0
1643771500000|2022-02-02 03:11:40|340.56||340.56||340.56||340.56||0
1643771510000|2022-02-02 03:11:50|||||||||1
1643771540000|2022-02-02 03:12:20|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|9
1643771550000|2022-02-02 03:12:30|||||||||1
1643771560000|2022-02-02 03:12:40|340.51||340.51||340.51||340.51||2
1643771570000|2022-02-02 03:12:50||340.36||340.36||340.36||340.36|0
1643771590000|2022-02-02 03:13:10|340.56|340.31|340.56|340.36|340.56|340.36|340.56|340.31|7
1643771600000|2022-02-02 03:13:20|340.51||340.56||340.56||340.51||0
1643771610000|2022-02-02 03:13:30||340.41||340.41||340.41||340.41|0
1643771620000|2022-02-02 03:13:40|340.51|340.36|340.51|340.36|340.51|340.41|340.51|340.36|0
1643771630000|2022-02-02 03:13:50|||||||||1
1643771640000|2022-02-02 03:14:00|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|4
1643771650000|2022-02-02 03:14:10||340.41||340.41||340.41||340.36|0
1643771660000|2022-02-02 03:14:20||340.36||340.36||340.36||340.36|2
1643771680000|2022-02-02 03:14:40|340.51||340.51||340.56||340.51||0
1643771700000|2022-02-02 03:15:00|||||||||1
1643771710000|2022-02-02 03:15:10||340.31||340.31||340.31||340.31|2
1643771720000|2022-02-02 03:15:20|340.46|340.36|340.51|340.36|340.51|340.36|340.46|340.36|1
1643771750000|2022-02-02 03:15:50|340.56||340.51||340.56||340.51||1
1643771770000|2022-02-02 03:16:10||340.31||340.36||340.36||340.31|2
1643771790000|2022-02-02 03:16:30|340.46|340.31|340.46|340.31|340.51|340.36|340.46|340.31|8
1643771800000|2022-02-02 03:16:40|340.51|340.36|340.56|340.41|340.56|340.41|340.51|340.36|3
1643771810000|2022-02-02 03:16:50|||||||||5
1643771820000|2022-02-02 03:17:00|||||||||1
1643771830000|2022-02-02 03:17:10||340.36||340.36||340.36||340.36|2
1643771850000|2022-02-02 03:17:30|340.51||340.51||340.51||340.51||0
1643771860000|2022-02-02 03:17:40|340.56||340.56||340.56||340.51||0
1643771870000|2022-02-02 03:17:50|340.51||340.51||340.51||340.51||0
1643771900000|2022-02-02 03:18:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|5
1643771910000|2022-02-02 03:18:30|340.51||340.46||340.51||340.46||4
1643771920000|2022-02-02 03:18:40|||||||||1
1643771940000|2022-02-02 03:19:00|340.51|340.36|340.56|340.36|340.56|340.36|340.46|340.36|1
1643771950000|2022-02-02 03:19:10|340.51|340.31|340.51|340.36|340.51|340.36|340.46|340.31|2
1643771990000|2022-02-02 03:19:50|||||||||3
1643772000000|2022-02-02 03:20:00|340.56||340.51||340.56||340.51||3
1643772030000|2022-02-02 03:20:30|340.56|340.31|340.46|340.31|340.56|340.31|340.46|340.31|4
1643772040000|2022-02-02 03:20:40|||||||||2
1643772070000|2022-02-02 03:21:10|||||||||1
1643772080000|2022-02-02 03:21:20||340.26||340.31||340.31||340.26|2
1643772100000|2022-02-02 03:21:40|||||||||1
1643772110000|2022-02-02 03:21:50|||||||||1
1643772120000|2022-02-02 03:22:00|||||||||2
1643772160000|2022-02-02 03:22:40|||||||||2
1643772180000|2022-02-02 03:23:00|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|1
1643772190000|2022-02-02 03:23:10|340.46||340.41||340.46||340.41||0
1643772200000|2022-02-02 03:23:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.26|4
1643772240000|2022-02-02 03:24:00|||||||||1
1643772250000|2022-02-02 03:24:10|||||||||1
1643772270000|2022-02-02 03:24:30||340.26||340.31||340.31||340.26|4
1643772280000|2022-02-02 03:24:40|340.51||340.46||340.51||340.46||1
1643772330000|2022-02-02 03:25:30|340.51|340.36|340.51|340.31|340.51|340.36|340.46|340.31|5
1643772340000|2022-02-02 03:25:40||340.36||340.36||340.36||340.36|0
1643772350000|2022-02-02 03:25:50|340.56|340.41|340.56|340.41|340.56|340.41|340.51|340.41|3
1643772370000|2022-02-02 03:26:10|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|4
1643772410000|2022-02-02 03:26:50|||||||||3
1643772440000|2022-02-02 03:27:20|||||||||1
1643772450000|2022-02-02 03:27:30||340.31||340.31||340.31||340.31|3
1643772460000|2022-02-02 03:27:40|340.46||340.46||340.46||340.46||0
1643772490000|2022-02-02 03:28:10|||||||||1
1643772510000|2022-02-02 03:28:30|||||||||1
1643772530000|2022-02-02 03:28:50|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|6
1643772540000|2022-02-02 03:29:00|340.46|340.31|340.51|340.31|340.51|340.36|340.46|340.31|3
1643772550000|2022-02-02 03:29:10|340.46||340.46||340.46||340.46||0
1643772570000|2022-02-02 03:29:30|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|3
1643772600000|2022-02-02 03:30:00|||||||||1
1643772620000|2022-02-02 03:30:20|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|3
1643772640000|2022-02-02 03:30:40|340.46||340.41||340.46||340.41||2
1643772660000|2022-02-02 03:31:00|340.46||340.41||340.46||340.41||1
1643772680000|2022-02-02 03:31:20|340.46||340.41||340.46||340.41||4
1643772690000|2022-02-02 03:31:30|340.46|340.31|340.46|340.26|340.46|340.31|340.46|340.26|2
1643772700000|2022-02-02 03:31:40|340.41|340.31|340.41|340.26|340.41|340.31|340.41|340.26|0
1643772720000|2022-02-02 03:32:00|340.46|340.31|340.46|340.31|340.51|340.36|340.46|340.31|5
1643772740000|2022-02-02 03:32:20|||||||||4
1643772780000|2022-02-02 03:33:00||340.26||340.31||340.31||340.26|4
1643772790000|2022-02-02 03:33:10||340.26||340.26||340.31||340.26|0
1643772800000|2022-02-02 03:33:20|340.41|340.31|340.41|340.26|340.41|340.31|340.41|340.26|0
1643772810000|2022-02-02 03:33:30|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.26|0
1643772820000|2022-02-02 03:33:40|340.41|340.26|340.41|340.26|340.46|340.31|340.41|340.26|0
1643772830000|2022-02-02 03:33:50|||||||||1
1643772840000|2022-02-02 03:34:00|||||||||1
1643772860000|2022-02-02 03:34:20|||||||||5
1643772880000|2022-02-02 03:34:40|||||||||1
1643772890000|2022-02-02 03:34:50|340.46||340.41||340.46||340.41||3
1643772900000|2022-02-02 03:35:00|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|0
1643772910000|2022-02-02 03:35:10|||||||||1
1643772920000|2022-02-02 03:35:20|||||||||1
1643772950000|2022-02-02 03:35:50|||||||||4
1643772960000|2022-02-02 03:36:00|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|7
1643772970000|2022-02-02 03:36:10|340.36||340.36||340.41||340.36||0
1643772980000|2022-02-02 03:36:20|||||||||1
1643772990000|2022-02-02 03:36:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|2
1643773020000|2022-02-02 03:37:00|||||||||3
1643773030000|2022-02-02 03:37:10|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|3
1643773040000|2022-02-02 03:37:20|340.41||340.41||340.41||340.36||0
1643773050000|2022-02-02 03:37:30|340.36||340.36||340.36||340.36||0
1643773070000|2022-02-02 03:37:50|||||||||3
1643773090000|2022-02-02 03:38:10|||||||||1
1643773110000|2022-02-02 03:38:30|||||||||5
1643773140000|2022-02-02 03:39:00||340.16||340.21||340.21||340.16|5
1643773150000|2022-02-02 03:39:10|||||||||1
1643773160000|2022-02-02 03:39:20|||||||||2
1643773190000|2022-02-02 03:39:50|340.31|340.16|340.31|340.16|340.31|340.21|340.31|340.16|1
1643773200000|2022-02-02 03:40:00|||||||||1
1643773240000|2022-02-02 03:40:40|||||||||5
1643773260000|2022-02-02 03:41:00|||||||||1
1643773270000|2022-02-02 03:41:10|||||||||2
1643773280000|2022-02-02 03:41:20|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|8
1643773290000|2022-02-02 03:41:30|||||||||3
1643773300000|2022-02-02 03:41:40|||||||||1
1643773320000|2022-02-02 03:42:00|||||||||4
1643773340000|2022-02-02 03:42:20|||||||||2
1643773360000|2022-02-02 03:42:40|||||||||3
1643773370000|2022-02-02 03:42:50|||||||||2
1643773380000|2022-02-02 03:43:00|||||||||1
1643773390000|2022-02-02 03:43:10|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|7
1643773400000|2022-02-02 03:43:20|||||||||1
1643773420000|2022-02-02 03:43:40|||||||||1
1643773430000|2022-02-02 03:43:50|||||||||1
1643773440000|2022-02-02 03:44:00|||||||||4
1643773450000|2022-02-02 03:44:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|3
1643773460000|2022-02-02 03:44:20|340.31||340.31||340.31||340.31||0
1643773480000|2022-02-02 03:44:40|340.26||340.26||340.26||340.26||2
1643773490000|2022-02-02 03:44:50|||||||||5
1643773500000|2022-02-02 03:45:00|||||||||2
1643773510000|2022-02-02 03:45:10|||||||||1
1643773520000|2022-02-02 03:45:20||340.06||340.06||340.06||340.06|11
1643773530000|2022-02-02 03:45:30|340.21||340.21||340.21||340.21||0
1643773560000|2022-02-02 03:46:00|||||||||3
1643773570000|2022-02-02 03:46:10|||||||||1
1643773580000|2022-02-02 03:46:20|||||||||4
1643773590000|2022-02-02 03:46:30|||||||||1
1643773620000|2022-02-02 03:47:00|340.16|340.01|340.21|340.01|340.21|340.01|340.16|340.01|17
1643773630000|2022-02-02 03:47:10|340.16||340.16||340.16||340.16||0
1643773640000|2022-02-02 03:47:20|||||||||2
1643773650000|2022-02-02 03:47:30|||||||||2
1643773660000|2022-02-02 03:47:40|||||||||1
1643773670000|2022-02-02 03:47:50|340.21||340.16||340.21||340.16||13
1643773680000|2022-02-02 03:48:00|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|4
1643773690000|2022-02-02 03:48:10|||||||||2
1643773730000|2022-02-02 03:48:50|340.16|340.01|340.21|340.01|340.21|340.01|340.16|340.01|4
1643773740000|2022-02-02 03:49:00|340.16||340.16||340.21||340.16||0
1643773750000|2022-02-02 03:49:10|340.21||340.16||340.21||340.16||1
1643773760000|2022-02-02 03:49:20|340.21||340.16||340.21||340.16||0
1643773770000|2022-02-02 03:49:30|||||||||3
1643773780000|2022-02-02 03:49:40|340.21||340.21||340.21||340.16||0
1643773790000|2022-02-02 03:49:50|340.16|339.96|340.16|340.01|340.16|340.01|340.16|339.96|3
1643773810000|2022-02-02 03:50:10|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|1
1643773820000|2022-02-02 03:50:20|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|2
1643773840000|2022-02-02 03:50:40|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|1
1643773850000|2022-02-02 03:50:50|||||||||1
1643773860000|2022-02-02 03:51:00||339.91||339.91||339.96||339.91|12
1643773870000|2022-02-02 03:51:10|340.16|339.96|340.26|340.06|340.26|340.11|340.16|339.96|23
1643773890000|2022-02-02 03:51:30|340.21||340.21||340.21||340.21||0
1643773900000|2022-02-02 03:51:40|340.16|340.01|340.16|340.01|340.21|340.01|340.16|340.01|10
1643773920000|2022-02-02 03:52:00|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|2
1643773940000|2022-02-02 03:52:20|340.16|340.01|340.16|340.01|340.21|340.01|340.16|339.96|3
1643773960000|2022-02-02 03:52:40||339.96||340.01||340.01||339.96|2
1643773980000|2022-02-02 03:53:00|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|3
1643774000000|2022-02-02 03:53:20|340.16||340.16||340.16||340.11||11
1643774010000|2022-02-02 03:53:30|340.11||340.11||340.11||340.11||0
1643774020000|2022-02-02 03:53:40|||||||||7
1643774030000|2022-02-02 03:53:50|||||||||2
1643774040000|2022-02-02 03:54:00||339.91||339.91||339.96||339.91|4
1643774050000|2022-02-02 03:54:10|340.06|339.96|340.16|340.01|340.16|340.01|340.06|339.96|1
1643774060000|2022-02-02 03:54:20|340.11|339.96|340.16|340.01|340.21|340.01|340.11|339.96|5
1643774080000|2022-02-02 03:54:40|340.11|339.96|340.16|339.96|340.16|339.96|340.11|339.96|4
1643774090000|2022-02-02 03:54:50|340.11|340.01|340.16|340.01|340.16|340.01|340.11|339.96|0
1643774100000|2022-02-02 03:55:00|340.11|339.96|340.11|339.96|340.16|339.96|340.11|339.96|1
1643774110000|2022-02-02 03:55:10|340.06|339.91|340.11|339.96|340.11|339.96|340.06|339.91|2
1643774120000|2022-02-02 03:55:20|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|0
1643774140000|2022-02-02 03:55:40|||||||||1
1643774150000|2022-02-02 03:55:50|||||||||4
1643774160000|2022-02-02 03:56:00|||||||||2
1643774180000|2022-02-02 03:56:20|340.11||340.11||340.11||340.06||2
1643774190000|2022-02-02 03:56:30|340.06||340.06||340.06||340.06||0
1643774220000|2022-02-02 03:57:00|340.01|339.86|340.06|339.86|340.06|339.86|340.01|339.86|6
1643774230000|2022-02-02 03:57:10|340.01||340.01||340.01||340.01||3
1643774270000|2022-02-02 03:57:50|||||||||1
1643774280000|2022-02-02 03:58:00|||||||||7
1643774300000|2022-02-02 03:58:20|340.06||340.01||340.06||340.01||9
1643774310000|2022-02-02 03:58:30|||||||||3
1643774340000|2022-02-02 03:59:00|||||||||1
1643774350000|2022-02-02 03:59:10|||||||||1
1643774370000|2022-02-02 03:59:30|||||||||2
1643774390000|2022-02-02 03:59:50|||||||||2
1643774400000|2022-02-02 04:00:00|339.96|339.81|339.96|339.76|339.96|339.86|339.91|339.76|20
1643774440000|2022-02-02 04:00:40||339.81||339.81||339.81||339.81|0
1643774450000|2022-02-02 04:00:50|339.91|339.76|339.96|339.81|339.96|339.81|339.91|339.76|19
1643774460000|2022-02-02 04:01:00|||||||||3
1643774490000|2022-02-02 04:01:30|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|0
1643774500000|2022-02-02 04:01:40|||||||||3
1643774560000|2022-02-02 04:02:40|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|5
1643774570000|2022-02-02 04:02:50|340.06|339.91|340.11|339.91|340.11|339.91|340.06|339.91|4
1643774580000|2022-02-02 04:03:00|340.06||340.11||340.11||340.06||0
1643774590000|2022-02-02 04:03:10|340.06||340.06||340.11||340.06||1
1643774610000|2022-02-02 04:03:30|340.11||340.11||340.11||340.06||2
1643774640000|2022-02-02 04:04:00||339.96||339.96||339.96||339.96|0
1643774660000|2022-02-02 04:04:20|||||||||1
1643774670000|2022-02-02 04:04:30|340.06|339.91|340.06|339.91|340.11|339.91|340.06|339.91|4
1643774680000|2022-02-02 04:04:40|||||||||1
1643774710000|2022-02-02 04:05:10|||||||||1
1643774730000|2022-02-02 04:05:30|||||||||1
1643774810000|2022-02-02 04:06:50|||||||||1
1643774830000|2022-02-02 04:07:10|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|4
1643774860000|2022-02-02 04:07:40|||||||||1
1643774870000|2022-02-02 04:07:50|||||||||1
1643774950000|2022-02-02 04:09:10|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|15
1643774960000|2022-02-02 04:09:20|||||||||2
1643774980000|2022-02-02 04:09:40|||||||||2
1643774990000|2022-02-02 04:09:50|||||||||1
1643775000000|2022-02-02 04:10:00||340.01||340.01||340.01||340.01|11
1643775030000|2022-02-02 04:10:30||340.06||340.06||340.06||340.06|0
1643775050000|2022-02-02 04:10:50||340.01||340.01||340.01||340.01|2
1643775060000|2022-02-02 04:11:00|340.16||340.21||340.21||340.16||0
1643775080000|2022-02-02 04:11:20||340.06||340.06||340.06||340.06|0
1643775090000|2022-02-02 04:11:30||340.01||340.01||340.06||340.01|1
1643775140000|2022-02-02 04:12:20|340.16||340.16||340.16||340.16||0
1643775150000|2022-02-02 04:12:30|||||||||1
1643775160000|2022-02-02 04:12:40||339.96||339.96||339.96||339.96|0
1643775180000|2022-02-02 04:13:00|340.11||340.11||340.11||340.11||0
1643775190000|2022-02-02 04:13:10|340.16||340.16||340.16||340.16||0
1643775210000|2022-02-02 04:13:30||340.01||340.01||340.01||339.96|0
1643775220000|2022-02-02 04:13:40||339.96||339.96||339.96||339.96|0
1643775230000|2022-02-02 04:13:50|340.11||340.11||340.11||340.11||0
1643775240000|2022-02-02 04:14:00||339.91||339.91||339.91||339.91|2
1643775270000|2022-02-02 04:14:30||339.96||339.91||339.96||339.91|1
1643775280000|2022-02-02 04:14:40||339.96||339.96||339.96||339.96|0
1643775300000|2022-02-02 04:15:00|340.16|340.01|340.16|340.01|340.16|340.01|340.11|340.01|5
1643775320000|2022-02-02 04:15:20|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|8
1643775330000|2022-02-02 04:15:30|340.06|339.91|340.11|339.96|340.11|339.96|340.06|339.91|9
1643775340000|2022-02-02 04:15:40|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|2
1643775350000|2022-02-02 04:15:50|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|5
1643775360000|2022-02-02 04:16:00|340.21|340.06|340.16|340.01|340.21|340.06|340.16|339.96|10
1643775370000|2022-02-02 04:16:10|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|1
1643775410000|2022-02-02 04:16:50|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|1
1643775420000|2022-02-02 04:17:00|||||||||1
1643775480000|2022-02-02 04:18:00|||||||||1
1643775490000|2022-02-02 04:18:10||340.01||340.01||340.01||340.01|4
1643775510000|2022-02-02 04:18:30|340.16||340.16||340.21||340.16||1
1643775560000|2022-02-02 04:19:20|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|4
1643775580000|2022-02-02 04:19:40|||||||||2
1643775620000|2022-02-02 04:20:20|||||||||1
1643775700000|2022-02-02 04:21:40|||||||||1
1643775710000|2022-02-02 04:21:50|||||||||1
1643775760000|2022-02-02 04:22:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|9
1643775790000|2022-02-02 04:23:10|||||||||1
1643775800000|2022-02-02 04:23:20|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|16
1643775810000|2022-02-02 04:23:30|340.36|340.21|340.36|340.21|340.41|340.26|340.36|340.21|15
1643775820000|2022-02-02 04:23:40|340.31|340.16|340.36|340.16|340.36|340.16|340.31|340.16|5
1643775840000|2022-02-02 04:24:00|340.31||340.36||340.36||340.31||1
1643775880000|2022-02-02 04:24:40|340.31||340.31||340.36||340.31||0
1643775910000|2022-02-02 04:25:10|||||||||2
1643775970000|2022-02-02 04:26:10|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|6
1643775990000|2022-02-02 04:26:30|340.26|340.06|340.26|340.11|340.26|340.11|340.26|340.06|10
1643776050000|2022-02-02 04:27:30|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|2
1643776060000|2022-02-02 04:27:40||340.01||340.06||340.06||340.01|0
1643776070000|2022-02-02 04:27:50|||||||||1
1643776140000|2022-02-02 04:29:00|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|3
1643776200000|2022-02-02 04:30:00|||||||||1
1643776210000|2022-02-02 04:30:10|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|2
1643776220000|2022-02-02 04:30:20|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|1
1643776240000|2022-02-02 04:30:40||340.16||340.21||340.21||340.16|7
1643776250000|2022-02-02 04:30:50|||||||||1
1643776260000|2022-02-02 04:31:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|1
1643776300000|2022-02-02 04:31:40|||||||||1
1643776310000|2022-02-02 04:31:50|340.36||340.36||340.36||340.31||6
1643776320000|2022-02-02 04:32:00||340.21||340.16||340.21||340.16|0
1643776340000|2022-02-02 04:32:20|340.31||340.31||340.31||340.31||0
1643776350000|2022-02-02 04:32:30|340.36||340.36||340.36||340.36||1
1643776360000|2022-02-02 04:32:40|340.31|340.21|340.31|340.16|340.36|340.21|340.31|340.16|3
1643776370000|2022-02-02 04:32:50||340.11||340.11||340.16||340.11|0
1643776380000|2022-02-02 04:33:00||340.16||340.16||340.16||340.16|0
1643776410000|2022-02-02 04:33:30|340.26|340.11|340.31|340.11|340.31|340.16|340.26|340.11|2
1643776420000|2022-02-02 04:33:40||340.16||340.16||340.16||340.16|1
1643776450000|2022-02-02 04:34:10|||||||||1
1643776460000|2022-02-02 04:34:20|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|4
1643776480000|2022-02-02 04:34:40|||||||||3
1643776490000|2022-02-02 04:34:50||340.16||340.21||340.21||340.16|1
1643776580000|2022-02-02 04:36:20|||||||||2
1643776620000|2022-02-02 04:37:00|||||||||3
1643776650000|2022-02-02 04:37:30|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|5
1643776670000|2022-02-02 04:37:50|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|3
1643776680000|2022-02-02 04:38:00|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.06|1
1643776700000|2022-02-02 04:38:20|340.21||340.21||340.21||340.21||0
1643776720000|2022-02-02 04:38:40|||||||||1
1643776760000|2022-02-02 04:39:20|||||||||1
1643776810000|2022-02-02 04:40:10|||||||||2
1643776870000|2022-02-02 04:41:10|||||||||1
1643776900000|2022-02-02 04:41:40|||||||||1
1643776910000|2022-02-02 04:41:50|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|9
1643776930000|2022-02-02 04:42:10|340.31||340.31||340.31||340.26||7
1643776960000|2022-02-02 04:42:40||340.16||340.16||340.16||340.16|0
1643776970000|2022-02-02 04:42:50|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|5
1643776980000|2022-02-02 04:43:00|||||||||1
1643776990000|2022-02-02 04:43:10|340.31||340.26||340.31||340.26||1
1643777030000|2022-02-02 04:43:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|2
1643777120000|2022-02-02 04:45:20|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|2
1643777140000|2022-02-02 04:45:40|||||||||1
1643777180000|2022-02-02 04:46:20|||||||||2
1643777190000|2022-02-02 04:46:30|||||||||1
1643777210000|2022-02-02 04:46:50|340.41|340.26|340.46|340.31|340.51|340.31|340.41|340.26|14
1643777220000|2022-02-02 04:47:00|340.41|340.26|340.36|340.16|340.41|340.26|340.36|340.16|6
1643777230000|2022-02-02 04:47:10|340.31||340.31||340.31||340.31||0
1643777240000|2022-02-02 04:47:20|340.36||340.36||340.36||340.36||0
1643777250000|2022-02-02 04:47:30||340.21||340.21||340.21||340.21|1
1643777270000|2022-02-02 04:47:50|||||||||1
1643777280000|2022-02-02 04:48:00|||||||||1
1643777370000|2022-02-02 04:49:30|||||||||1
1643777420000|2022-02-02 04:50:20|||||||||1
1643777450000|2022-02-02 04:50:50|||||||||1
1643777460000|2022-02-02 04:51:00|||||||||1
1643777510000|2022-02-02 04:51:50|||||||||1
1643777520000|2022-02-02 04:52:00|||||||||1
1643777530000|2022-02-02 04:52:10|||||||||1
1643777550000|2022-02-02 04:52:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|8
1643777620000|2022-02-02 04:53:40|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|1
1643777630000|2022-02-02 04:53:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|0
1643777640000|2022-02-02 04:54:00|340.46|340.31|340.46|340.31|340.51|340.31|340.46|340.31|5
1643777760000|2022-02-02 04:56:00|||||||||1
1643777770000|2022-02-02 04:56:10|||||||||1
1643777790000|2022-02-02 04:56:30|||||||||1
1643777810000|2022-02-02 04:56:50|340.51|340.36|340.61|340.41|340.61|340.41|340.51|340.36|8
1643777820000|2022-02-02 04:57:00|340.56|340.46|340.61|340.46|340.61|340.46|340.56|340.46|1
1643777830000|2022-02-02 04:57:10|340.56|340.41|340.56|340.41|340.61|340.46|340.56|340.41|5
1643777840000|2022-02-02 04:57:20|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|2
1643777850000|2022-02-02 04:57:30|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|2
1643777880000|2022-02-02 04:58:00||340.26||340.26||340.26||340.26|2
1643777890000|2022-02-02 04:58:10|340.51|340.31|340.46|340.31|340.51|340.31|340.46|340.31|3
1643777930000|2022-02-02 04:58:50|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|3
1643777940000|2022-02-02 04:59:00|340.46||340.41||340.46||340.41||0
1643777960000|2022-02-02 04:59:20|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|0
1643777970000|2022-02-02 04:59:30|340.36||340.36||340.36||340.36||0
1643778010000|2022-02-02 05:00:10|340.31|340.16|340.31|340.11|340.31|340.16|340.31|340.11|3
1643778020000|2022-02-02 05:00:20|340.26|340.06|340.26|340.06|340.26|340.06|340.26|340.06|2
1643778030000|2022-02-02 05:00:30|340.21||340.21||340.26||340.21||0
1643778100000|2022-02-02 05:01:40|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|10
1643778160000|2022-02-02 05:02:40|||||||||1
1643778200000|2022-02-02 05:03:20|||||||||1
1643778220000|2022-02-02 05:03:40|340.21|340.06|340.21|340.01|340.26|340.06|340.21|340.01|33
1643778230000|2022-02-02 05:03:50||340.06||340.06||340.06||340.06|0
1643778250000|2022-02-02 05:04:10|||||||||1
1643778290000|2022-02-02 05:04:50|||||||||1
1643778310000|2022-02-02 05:05:10|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|5
1643778350000|2022-02-02 05:05:50|||||||||2
1643778360000|2022-02-02 05:06:00|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|8
1643778380000|2022-02-02 05:06:20|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|10
1643778390000|2022-02-02 05:06:30||339.96||339.96||339.96||339.96|0
1643778420000|2022-02-02 05:07:00|340.11||340.11||340.11||340.11||1
1643778460000|2022-02-02 05:07:40|340.16|340.01|340.21|340.06|340.21|340.06|340.16|340.01|5
1643778470000|2022-02-02 05:07:50||340.01||340.01||340.01||340.01|1
1643778500000|2022-02-02 05:08:20||340.06||340.06||340.06||340.06|1
1643778510000|2022-02-02 05:08:30||340.01||340.01||340.01||340.01|0
1643778550000|2022-02-02 05:09:10|340.16||340.16||340.21||340.16||0
1643778570000|2022-02-02 05:09:30|||||||||1
1643778660000|2022-02-02 05:11:00|||||||||1
1643778670000|2022-02-02 05:11:10|340.21|340.06|340.16|340.01|340.21|340.06|340.16|340.01|13
1643778690000|2022-02-02 05:11:30|||||||||5
1643778720000|2022-02-02 05:12:00|||||||||1
1643778790000|2022-02-02 05:13:10|||||||||2
1643778840000|2022-02-02 05:14:00|||||||||1
1643778860000|2022-02-02 05:14:20|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|3
1643778880000|2022-02-02 05:14:40|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|7
1643778940000|2022-02-02 05:15:40||339.96||339.96||339.96||339.96|3
1643778950000|2022-02-02 05:15:50|340.11||340.11||340.11||340.11||0
1643778960000|2022-02-02 05:16:00|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|4
1643778980000|2022-02-02 05:16:20||339.96||340.01||340.01||339.96|0
1643779030000|2022-02-02 05:17:10|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|16
1643779080000|2022-02-02 05:18:00|||||||||2
1643779120000|2022-02-02 05:18:40|||||||||2
1643779140000|2022-02-02 05:19:00|||||||||1
1643779180000|2022-02-02 05:19:40||339.96||340.01||340.01||339.96|10
1643779210000|2022-02-02 05:20:10||339.96||340.01||340.01||339.96|3
1643779230000|2022-02-02 05:20:30|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|5
1643779300000|2022-02-02 05:21:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|2
1643779310000|2022-02-02 05:21:50|||||||||2
1643779320000|2022-02-02 05:22:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|1
1643779330000|2022-02-02 05:22:10|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|1
1643779350000|2022-02-02 05:22:30|340.41||340.36||340.41||340.36||0
1643779380000|2022-02-02 05:23:00|||||||||1
1643779390000|2022-02-02 05:23:10|340.41|340.26|340.41|340.26|340.46|340.31|340.41|340.26|8
1643779400000|2022-02-02 05:23:20|||||||||2
1643779440000|2022-02-02 05:24:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|1
1643779460000|2022-02-02 05:24:20|340.51|340.36|340.51|340.36|340.56|340.36|340.51|340.36|1
1643779490000|2022-02-02 05:24:50|||||||||1
1643779520000|2022-02-02 05:25:20|340.56|340.41|340.61|340.46|340.61|340.46|340.51|340.41|1
1643779540000|2022-02-02 05:25:40|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|1
1643779560000|2022-02-02 05:26:00|340.56|340.36|340.51|340.36|340.56|340.36|340.51|340.36|10
1643779570000|2022-02-02 05:26:10|||||||||1
1643779580000|2022-02-02 05:26:20||340.31||340.31||340.31||340.31|1
1643779590000|2022-02-02 05:26:30||340.36||340.36||340.36||340.36|2
1643779670000|2022-02-02 05:27:50||340.31||340.31||340.31||340.31|1
1643779700000|2022-02-02 05:28:20|340.56|340.36|340.56|340.41|340.56|340.41|340.56|340.36|2
1643779710000|2022-02-02 05:28:30|340.61||340.61||340.61||340.61||3
1643779730000|2022-02-02 05:28:50|340.66|340.46|340.61|340.41|340.66|340.46|340.56|340.41|8
1643779740000|2022-02-02 05:29:00|340.56||340.56||340.56||340.56||1
1643779750000|2022-02-02 05:29:10|340.61||340.56||340.61||340.56||0
1643779850000|2022-02-02 05:30:50|||||||||1
1643779950000|2022-02-02 05:32:30|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|1
1643780040000|2022-02-02 05:34:00|||||||||2
1643780150000|2022-02-02 05:35:50|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|3
1643780160000|2022-02-02 05:36:00||340.26||340.26||340.31||340.26|0
1643780170000|2022-02-02 05:36:10|340.41||340.46||340.46||340.41||2
1643780180000|2022-02-02 05:36:20|340.41|340.21|340.41|340.21|340.41|340.21|340.41|340.21|0
1643780190000|2022-02-02 05:36:30|340.36|340.26|340.36|340.21|340.36|340.26|340.36|340.21|0
1643780210000|2022-02-02 05:36:50||340.16||340.16||340.21||340.16|0
1643780240000|2022-02-02 05:37:20|340.31||340.31||340.31||340.31||0
1643780310000|2022-02-02 05:38:30|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.16|17
1643780320000|2022-02-02 05:38:40|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|4
1643780360000|2022-02-02 05:39:20|||||||||2
1643780400000|2022-02-02 05:40:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|3
1643780430000|2022-02-02 05:40:30||340.11||340.16||340.16||340.11|8
1643780530000|2022-02-02 05:42:10|340.41|340.26|340.51|340.36|340.51|340.36|340.41|340.26|23
1643780550000|2022-02-02 05:42:30|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|6
1643780570000|2022-02-02 05:42:50||340.26||340.31||340.31||340.26|0
1643780580000|2022-02-02 05:43:00||340.26||340.26||340.26||340.26|0
1643780590000|2022-02-02 05:43:10|340.41||340.41||340.41||340.41||0
1643780610000|2022-02-02 05:43:30||340.21||340.21||340.26||340.21|9
1643780620000|2022-02-02 05:43:40|||||||||1
1643780630000|2022-02-02 05:43:50|340.36||340.41||340.41||340.36||0
1643780640000|2022-02-02 05:44:00|340.36|340.16|340.36|340.16|340.41|340.21|340.36|340.16|1
1643780650000|2022-02-02 05:44:10|340.31|340.21|340.31|340.16|340.31|340.21|340.31|340.16|0
1643780710000|2022-02-02 05:45:10|||||||||1
1643780820000|2022-02-02 05:47:00|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|8
1643780830000|2022-02-02 05:47:10|340.31|340.16|340.41|340.21|340.41|340.26|340.31|340.16|13
1643780840000|2022-02-02 05:47:20|340.36||340.36||340.36||340.36||0
1643780870000|2022-02-02 05:47:50|340.41||340.41||340.41||340.41||0
1643780880000|2022-02-02 05:48:00|340.36||340.36||340.36||340.36||0
1643780890000|2022-02-02 05:48:10|340.41||340.41||340.41||340.41||0
1643780970000|2022-02-02 05:49:30||340.26||340.26||340.26||340.26|0
1643781000000|2022-02-02 05:50:00|340.46|340.31|340.46|340.31|340.51|340.36|340.46|340.31|8
1643781050000|2022-02-02 05:50:50|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|1
1643781080000|2022-02-02 05:51:20|340.36|340.21|340.36|340.21|340.41|340.21|340.36|340.21|1
1643781110000|2022-02-02 05:51:50|340.41|340.26|340.41|340.21|340.46|340.26|340.36|340.21|2
1643781120000|2022-02-02 05:52:00|340.36||340.36||340.41||340.36||0
1643781170000|2022-02-02 05:52:50|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|1
1643781180000|2022-02-02 05:53:00|340.46||340.46||340.46||340.46||0
1643781190000|2022-02-02 05:53:10|340.41||340.41||340.41||340.41||0
1643781200000|2022-02-02 05:53:20|||||||||1
1643781240000|2022-02-02 05:54:00|||||||||1
1643781330000|2022-02-02 05:55:30|340.46||340.46||340.46||340.46||2
1643781340000|2022-02-02 05:55:40||340.31||340.26||340.31||340.26|0
1643781350000|2022-02-02 05:55:50|340.41||340.41||340.41||340.41||0
1643781440000|2022-02-02 05:57:20||340.21||340.26||340.26||340.21|1
1643781460000|2022-02-02 05:57:40||340.21||340.21||340.21||340.21|1
1643781470000|2022-02-02 05:57:50||340.26||340.26||340.26||340.26|0
1643781480000|2022-02-02 05:58:00||340.21||340.21||340.21||340.21|0
1643781490000|2022-02-02 05:58:10||340.26||340.26||340.26||340.26|0
1643781550000|2022-02-02 05:59:10|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|3
1643781620000|2022-02-02 06:00:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|2
1643781630000|2022-02-02 06:00:30||340.36||340.36||340.36||340.36|0
1643781640000|2022-02-02 06:00:40|340.51||340.56||340.56||340.51||1
1643781650000|2022-02-02 06:00:50|340.51||340.56||340.56||340.51||0
1643781660000|2022-02-02 06:01:00||340.41||340.41||340.41||340.41|0
1643781720000|2022-02-02 06:02:00|340.61|340.46|340.66|340.51|340.66|340.51|340.61|340.46|9
1643781730000|2022-02-02 06:02:10|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|6
1643781760000|2022-02-02 06:02:40|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|2
1643781790000|2022-02-02 06:03:10|||||||||1
1643781810000|2022-02-02 06:03:30|||||||||2
1643781890000|2022-02-02 06:04:50|||||||||1
1643781900000|2022-02-02 06:05:00|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|2
1643781930000|2022-02-02 06:05:30|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|0
1643781960000|2022-02-02 06:06:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|1
1643781990000|2022-02-02 06:06:30||340.31||340.36||340.36||340.31|1
1643782000000|2022-02-02 06:06:40|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|5
1643782030000|2022-02-02 06:07:10|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|2
1643782050000|2022-02-02 06:07:30|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|2
1643782060000|2022-02-02 06:07:40|340.51|340.36|340.56|340.36|340.56|340.36|340.51|340.36|8
1643782070000|2022-02-02 06:07:50|340.51|340.41|340.56|340.41|340.56|340.41|340.51|340.41|1
1643782090000|2022-02-02 06:08:10|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|2
1643782110000|2022-02-02 06:08:30|340.66|340.51|340.61|340.41|340.66|340.51|340.61|340.41|2
1643782120000|2022-02-02 06:08:40|340.56||340.56||340.56||340.56||0
1643782140000|2022-02-02 06:09:00|340.61||340.56||340.61||340.56||1
1643782200000|2022-02-02 06:10:00||340.36||340.36||340.36||340.36|0
1643782220000|2022-02-02 06:10:20||340.41||340.36||340.41||340.36|0
1643782230000|2022-02-02 06:10:30||340.41||340.41||340.41||340.36|0
1643782270000|2022-02-02 06:11:10|340.61||340.61||340.61||340.61||1
1643782290000|2022-02-02 06:11:30|340.56||340.56||340.56||340.56||0
1643782320000|2022-02-02 06:12:00|340.61|340.46|340.61|340.46|340.66|340.46|340.61|340.46|1
1643782370000|2022-02-02 06:12:50|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|2
1643782380000|2022-02-02 06:13:00|340.61|340.46|340.61|340.46|340.66|340.46|340.61|340.46|6
1643782390000|2022-02-02 06:13:10|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.41|10
1643782400000|2022-02-02 06:13:20|340.66|340.46|340.66|340.51|340.66|340.51|340.66|340.41|4
1643782410000|2022-02-02 06:13:30|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.41|3
1643782420000|2022-02-02 06:13:40|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|1
1643782440000|2022-02-02 06:14:00||340.36||340.36||340.36||340.36|0
1643782460000|2022-02-02 06:14:20|340.51||340.51||340.51||340.51||0
1643782470000|2022-02-02 06:14:30|340.56||340.51||340.56||340.51||0
1643782490000|2022-02-02 06:14:50|340.56||340.56||340.56||340.56||0
1643782500000|2022-02-02 06:15:00|340.51||340.51||340.56||340.51||0
1643782570000|2022-02-02 06:16:10|||||||||1
1643782590000|2022-02-02 06:16:30||340.31||340.36||340.36||340.31|1
1643782680000|2022-02-02 06:18:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|1
1643782690000|2022-02-02 06:18:10|||||||||1
1643782700000|2022-02-02 06:18:20|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|8
1643782710000|2022-02-02 06:18:30|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|1
1643782720000|2022-02-02 06:18:40||340.41||340.41||340.41||340.41|0
1643782730000|2022-02-02 06:18:50|340.51|340.36|340.51|340.31|340.56|340.41|340.46|340.31|1
1643782760000|2022-02-02 06:19:20||340.36||340.31||340.36||340.31|0
1643782780000|2022-02-02 06:19:40||340.36||340.36||340.36||340.36|0
1643782790000|2022-02-02 06:19:50|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|2
1643782800000|2022-02-02 06:20:00|340.56||340.56||340.56||340.51||1
1643782810000|2022-02-02 06:20:10|340.51|340.41|340.56|340.41|340.56|340.41|340.51|340.36|1
1643782830000|2022-02-02 06:20:30|340.51|340.36|340.51|340.36|340.56|340.41|340.51|340.36|3
1643782840000|2022-02-02 06:20:40|340.56||340.56||340.56||340.56||0
1643782850000|2022-02-02 06:20:50|340.51||340.51||340.51||340.51||0
1643782860000|2022-02-02 06:21:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|1
1643782920000|2022-02-02 06:22:00|||||||||1
1643782980000|2022-02-02 06:23:00|||||||||1
1643782990000|2022-02-02 06:23:10|340.51||340.51||340.51||340.51||1
1643783000000|2022-02-02 06:23:20||340.36||340.36||340.36||340.36|0
1643783100000|2022-02-02 06:25:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|3
1643783230000|2022-02-02 06:27:10|||||||||1
1643783340000|2022-02-02 06:29:00|340.51|340.36|340.56|340.41|340.56|340.41|340.51|340.36|11
1643783350000|2022-02-02 06:29:10|||||||||1
1643783360000|2022-02-02 06:29:20|340.61||340.56||340.61||340.56||2
1643783390000|2022-02-02 06:29:50|340.61|340.46|340.61|340.41|340.61|340.46|340.61|340.41|0
1643783400000|2022-02-02 06:30:00|340.56||340.56||340.56||340.56||3
1643783410000|2022-02-02 06:30:10|||||||||1
1643783460000|2022-02-02 06:31:00|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|2
1643783470000|2022-02-02 06:31:10|340.66||340.66||340.66||340.66||0
1643783480000|2022-02-02 06:31:20|340.61|340.51|340.66|340.51|340.66|340.51|340.61|340.51|1
1643783490000|2022-02-02 06:31:30|340.61|340.46|340.61|340.46|340.66|340.46|340.61|340.46|0
1643783510000|2022-02-02 06:31:50|340.66|340.51|340.61|340.46|340.66|340.51|340.61|340.46|1
1643783520000|2022-02-02 06:32:00|340.66||340.61||340.66||340.61||1
1643783530000|2022-02-02 06:32:10|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.41|3
1643783540000|2022-02-02 06:32:20|340.56|340.46|340.61|340.46|340.66|340.46|340.56|340.46|5
1643783550000|2022-02-02 06:32:30|340.66|340.51|340.66|340.46|340.66|340.51|340.66|340.46|0
1643783560000|2022-02-02 06:32:40|340.61||340.61||340.66||340.61||0
1643783570000|2022-02-02 06:32:50|340.66||340.61||340.66||340.61||0
1643783580000|2022-02-02 06:33:00|||||||||1
1643783590000|2022-02-02 06:33:10|340.66|340.51|340.66|340.46|340.66|340.51|340.61|340.46|2
1643783600000|2022-02-02 06:33:20|340.61|340.41|340.61|340.46|340.61|340.46|340.56|340.41|0
1643783690000|2022-02-02 06:34:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|0
1643783760000|2022-02-02 06:36:00|||||||||1
1643783800000|2022-02-02 06:36:40||340.36||340.36||340.36||340.36|4
1643783810000|2022-02-02 06:36:50|340.51||340.51||340.51||340.51||6
1643783820000|2022-02-02 06:37:00|340.46|340.31|340.51|340.31|340.51|340.31|340.46|340.31|5
1643783830000|2022-02-02 06:37:10|340.46|340.36|340.51|340.31|340.51|340.36|340.46|340.31|0
1643783840000|2022-02-02 06:37:20||340.36||340.36||340.36||340.36|0
1643783850000|2022-02-02 06:37:30|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|1
1643783860000|2022-02-02 06:37:40|340.51|340.41|340.51|340.36|340.51|340.41|340.51|340.36|1
1643783920000|2022-02-02 06:38:40|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|2
1643784010000|2022-02-02 06:40:10|340.61||340.61||340.61||340.61||3
1643784020000|2022-02-02 06:40:20|340.56|340.46|340.56|340.36|340.56|340.46|340.51|340.36|7
1643784030000|2022-02-02 06:40:30|340.51|340.41|340.56|340.41|340.56|340.41|340.51|340.41|4
1643784060000|2022-02-02 06:41:00|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|11
1643784070000|2022-02-02 06:41:10|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|1
1643784080000|2022-02-02 06:41:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|5
1643784090000|2022-02-02 06:41:30||340.36||340.36||340.36||340.36|2
1643784100000|2022-02-02 06:41:40|340.51|340.41|340.56|340.36|340.56|340.41|340.51|340.36|1
1643784110000|2022-02-02 06:41:50|340.51||340.51||340.51||340.51||0
1643784120000|2022-02-02 06:42:00|340.56||340.51||340.56||340.51||0
1643784170000|2022-02-02 06:42:50|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|3
1643784180000|2022-02-02 06:43:00|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|2
1643784190000|2022-02-02 06:43:10||340.31||340.31||340.31||340.31|0
1643784200000|2022-02-02 06:43:20||340.36||340.36||340.36||340.36|0
1643784250000|2022-02-02 06:44:10|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|3
1643784280000|2022-02-02 06:44:40|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|5
1643784290000|2022-02-02 06:44:50||340.26||340.26||340.26||340.26|0
1643784300000|2022-02-02 06:45:00|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.26|4
1643784360000|2022-02-02 06:46:00||340.26||340.31||340.31||340.26|1
1643784420000|2022-02-02 06:47:00|||||||||3
1643784430000|2022-02-02 06:47:10|||||||||1
1643784480000|2022-02-02 06:48:00|||||||||1
1643784490000|2022-02-02 06:48:10|||||||||1
1643784500000|2022-02-02 06:48:20|||||||||1
1643784540000|2022-02-02 06:49:00||340.26||340.31||340.31||340.26|2
1643784550000|2022-02-02 06:49:10||340.26||340.26||340.31||340.26|1
1643784560000|2022-02-02 06:49:20||340.31||340.26||340.31||340.26|0
1643784570000|2022-02-02 06:49:30|340.41||340.41||340.41||340.41||0
1643784600000|2022-02-02 06:50:00|||||||||1
1643784610000|2022-02-02 06:50:10|||||||||1
1643784660000|2022-02-02 06:51:00|||||||||1
1643784730000|2022-02-02 06:52:10|||||||||2
1643784750000|2022-02-02 06:52:30||340.21||340.21||340.21||340.21|1
1643784760000|2022-02-02 06:52:40|340.36|340.26|340.41|340.26|340.41|340.26|340.36|340.26|3
1643784800000|2022-02-02 06:53:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|6
1643784810000|2022-02-02 06:53:30|||||||||1
1643784820000|2022-02-02 06:53:40|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|4
1643784830000|2022-02-02 06:53:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|6
1643784840000|2022-02-02 06:54:00|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|25
1643784850000|2022-02-02 06:54:10|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|5
1643784860000|2022-02-02 06:54:20|340.46||340.46||340.46||340.46||1
1643784870000|2022-02-02 06:54:30||340.31||340.26||340.31||340.26|1
1643784880000|2022-02-02 06:54:40|340.41|340.31|340.41|340.26|340.41|340.31|340.41|340.26|2
1643784890000|2022-02-02 06:54:50|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|8
1643784910000|2022-02-02 06:55:10|340.41|340.26|340.41|340.21|340.41|340.26|340.36|340.21|12
1643784920000|2022-02-02 06:55:20||340.26||340.26||340.26||340.21|0
1643784930000|2022-02-02 06:55:30||340.21||340.21||340.21||340.21|1
1643784950000|2022-02-02 06:55:50|340.36||340.36||340.36||340.36||0
1643784960000|2022-02-02 06:56:00|340.41|340.26|340.41|340.21|340.41|340.26|340.36|340.21|9
1643784970000|2022-02-02 06:56:10|340.36||340.36||340.36||340.36||0
1643784980000|2022-02-02 06:56:20|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|12
1643785000000|2022-02-02 06:56:40|||||||||4
1643785020000|2022-02-02 06:57:00|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|8
1643785030000|2022-02-02 06:57:10|340.26||340.31||340.31||340.26||1
1643785040000|2022-02-02 06:57:20|340.26|340.16|340.31|340.11|340.31|340.16|340.26|340.11|3
1643785050000|2022-02-02 06:57:30||340.16||340.16||340.16||340.16|0
1643785060000|2022-02-02 06:57:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|2
1643785070000|2022-02-02 06:57:50|340.31|340.16|340.31|340.16|340.36|340.21|340.31|340.16|8
1643785080000|2022-02-02 06:58:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|3
1643785100000|2022-02-02 06:58:20|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|8
1643785110000|2022-02-02 06:58:30||340.21||340.21||340.26||340.21|0
1643785120000|2022-02-02 06:58:40|340.36||340.41||340.41||340.36||0
1643785130000|2022-02-02 06:58:50|340.36|340.26|340.41|340.26|340.41|340.26|340.36|340.21|2
1643785140000|2022-02-02 06:59:00||340.21||340.26||340.26||340.21|2
1643785180000|2022-02-02 06:59:40|||||||||2
1643785200000|2022-02-02 07:00:00|||||||||4
1643785240000|2022-02-02 07:00:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|4
1643785260000|2022-02-02 07:01:00|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|14
1643785270000|2022-02-02 07:01:10|340.21|340.06|340.26|340.11|340.26|340.11|340.21|340.06|4
1643785280000|2022-02-02 07:01:20|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|6
1643785290000|2022-02-02 07:01:30|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|6
1643785300000|2022-02-02 07:01:40|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|2
1643785310000|2022-02-02 07:01:50|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|2
1643785320000|2022-02-02 07:02:00|340.36||340.31||340.36||340.31||4
1643785330000|2022-02-02 07:02:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|1
1643785340000|2022-02-02 07:02:20|340.31|340.16|340.31|340.16|340.31|340.16|340.26|340.16|7
1643785350000|2022-02-02 07:02:30|340.36|340.21|340.36|340.16|340.36|340.21|340.36|340.16|1
1643785360000|2022-02-02 07:02:40|340.31||340.36||340.36||340.31||1
1643785370000|2022-02-02 07:02:50|340.31||340.31||340.31||340.31||1
1643785380000|2022-02-02 07:03:00|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|10
1643785390000|2022-02-02 07:03:10|||||||||1
1643785400000|2022-02-02 07:03:20|340.31|340.16|340.31|340.16|340.31|340.16|340.26|340.11|12
1643785410000|2022-02-02 07:03:30|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|1
1643785420000|2022-02-02 07:03:40|340.21|340.06|340.26|340.06|340.26|340.11|340.21|340.06|7
1643785430000|2022-02-02 07:03:50|340.21|340.11|340.26|340.11|340.26|340.11|340.21|340.11|1
1643785440000|2022-02-02 07:04:00|||||||||1
1643785450000|2022-02-02 07:04:10|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|5
1643785460000|2022-02-02 07:04:20|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|2
1643785470000|2022-02-02 07:04:30|340.31|340.16|340.31|340.11|340.31|340.16|340.31|340.11|2
1643785480000|2022-02-02 07:04:40||340.16||340.16||340.16||340.16|0
1643785500000|2022-02-02 07:05:00|340.36||340.31||340.36||340.31||1
1643785510000|2022-02-02 07:05:10|340.36||340.31||340.36||340.31||2
1643785530000|2022-02-02 07:05:30|340.36||340.31||340.36||340.31||0
1643785590000|2022-02-02 07:06:30|||||||||3
1643785600000|2022-02-02 07:06:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|1
1643785630000|2022-02-02 07:07:10|||||||||1
1643785640000|2022-02-02 07:07:20|||||||||1
1643785650000|2022-02-02 07:07:30|||||||||2
1643785660000|2022-02-02 07:07:40|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|9
1643785670000|2022-02-02 07:07:50|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|0
1643785680000|2022-02-02 07:08:00|||||||||1
1643785690000|2022-02-02 07:08:10||340.16||340.16||340.16||340.16|0
1643785700000|2022-02-02 07:08:20|340.31||340.31||340.31||340.31||0
1643785740000|2022-02-02 07:09:00|||||||||1
1643785760000|2022-02-02 07:09:20|||||||||1
1643785780000|2022-02-02 07:09:40|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|4
1643785790000|2022-02-02 07:09:50|340.36||340.31||340.36||340.31||1
1643785800000|2022-02-02 07:10:00|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|2
1643785810000|2022-02-02 07:10:10|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|0
1643785820000|2022-02-02 07:10:20|||||||||1
1643785830000|2022-02-02 07:10:30|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|9
1643785840000|2022-02-02 07:10:40|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.21|5
1643785850000|2022-02-02 07:10:50||340.21||340.26||340.26||340.21|4
1643785860000|2022-02-02 07:11:00|||||||||1
1643785900000|2022-02-02 07:11:40|340.46||340.41||340.46||340.41||5
1643785910000|2022-02-02 07:11:50|340.46||340.41||340.46||340.41||2
1643785920000|2022-02-02 07:12:00|||||||||1
1643785950000|2022-02-02 07:12:30|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|2
1643786010000|2022-02-02 07:13:30|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|4
1643786030000|2022-02-02 07:13:50|||||||||2
1643786040000|2022-02-02 07:14:00|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|4
1643786090000|2022-02-02 07:14:50|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|2
1643786120000|2022-02-02 07:15:20|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|3
1643786130000|2022-02-02 07:15:30|||||||||2
1643786160000|2022-02-02 07:16:00|||||||||1
1643786200000|2022-02-02 07:16:40|||||||||1
1643786220000|2022-02-02 07:17:00|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|1
1643786230000|2022-02-02 07:17:10|||||||||3
1643786240000|2022-02-02 07:17:20|340.41|340.26|340.41|340.26|340.41|340.26|340.36|340.21|7
1643786260000|2022-02-02 07:17:40|340.36|340.21|340.41|340.21|340.41|340.26|340.36|340.21|2
1643786280000|2022-02-02 07:18:00||340.26||340.26||340.26||340.21|0
1643786290000|2022-02-02 07:18:10|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|0
1643786310000|2022-02-02 07:18:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|2
1643786360000|2022-02-02 07:19:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|1
1643786370000|2022-02-02 07:19:30|340.41|340.26|340.41|340.26|340.41|340.31|340.41|340.26|2
1643786400000|2022-02-02 07:20:00|||||||||1
1643786510000|2022-02-02 07:21:50|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|2
1643786530000|2022-02-02 07:22:10|340.41|340.26|340.46|340.26|340.46|340.26|340.41|340.26|3
1643786540000|2022-02-02 07:22:20|340.41|340.31|340.46|340.26|340.46|340.31|340.41|340.26|2
1643786550000|2022-02-02 07:22:30|340.41|340.31|340.41|340.26|340.46|340.31|340.41|340.26|7
1643786570000|2022-02-02 07:22:50|340.46|340.31|340.46|340.31|340.46|340.31|340.41|340.26|6
1643786580000|2022-02-02 07:23:00|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|2
1643786590000|2022-02-02 07:23:10|340.41|340.26|340.46|340.26|340.46|340.31|340.41|340.26|2
1643786600000|2022-02-02 07:23:20|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.31|3
1643786610000|2022-02-02 07:23:30|340.51|340.36|340.51|340.31|340.51|340.36|340.51|340.31|4
1643786620000|2022-02-02 07:23:40||340.36||340.31||340.36||340.31|2
1643786630000|2022-02-02 07:23:50|340.46|340.36|340.46|340.31|340.46|340.36|340.46|340.31|3
1643786640000|2022-02-02 07:24:00|340.51||340.51||340.51||340.51||1
1643786650000|2022-02-02 07:24:10|340.46||340.46||340.51||340.46||1
1643786670000|2022-02-02 07:24:30|||||||||11
1643786680000|2022-02-02 07:24:40|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|4
1643786690000|2022-02-02 07:24:50|340.51||340.51||340.51||340.51||1
1643786700000|2022-02-02 07:25:00|340.46|340.36|340.46|340.31|340.46|340.36|340.46|340.31|2
1643786730000|2022-02-02 07:25:30|||||||||1
1643786740000|2022-02-02 07:25:40|||||||||2
1643786810000|2022-02-02 07:26:50|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|8
1643786820000|2022-02-02 07:27:00|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|2
1643786830000|2022-02-02 07:27:10|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|3
1643786850000|2022-02-02 07:27:30|340.46|340.31|340.46|340.31|340.46|340.31|340.41|340.31|0
1643786860000|2022-02-02 07:27:40|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|1
1643786870000|2022-02-02 07:27:50|340.41|340.26|340.46|340.26|340.46|340.31|340.41|340.26|3
1643786880000|2022-02-02 07:28:00|340.41|340.31|340.46|340.26|340.46|340.31|340.41|340.26|2
1643786890000|2022-02-02 07:28:10|340.41||340.41||340.46||340.41||0
1643786900000|2022-02-02 07:28:20|340.46||340.41||340.46||340.41||0
1643786910000|2022-02-02 07:28:30|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|0
1643786920000|2022-02-02 07:28:40|||||||||2
1643786980000|2022-02-02 07:29:40|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|2
1643787000000|2022-02-02 07:30:00|||||||||2
1643787060000|2022-02-02 07:31:00|340.36|340.21|340.36|340.16|340.36|340.21|340.36|340.16|8
1643787070000|2022-02-02 07:31:10||340.21||340.21||340.21||340.16|5
1643787080000|2022-02-02 07:31:20|||||||||3
1643787090000|2022-02-02 07:31:30|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.26|6
1643787100000|2022-02-02 07:31:40|||||||||1
1643787120000|2022-02-02 07:32:00|||||||||1
1643787130000|2022-02-02 07:32:10|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|10
1643787140000|2022-02-02 07:32:20|340.46|340.31|340.51|340.31|340.51|340.31|340.46|340.31|3
1643787150000|2022-02-02 07:32:30|340.46||340.46||340.51||340.46||0
1643787160000|2022-02-02 07:32:40|340.51||340.51||340.51||340.51||1
1643787170000|2022-02-02 07:32:50|340.46||340.51||340.51||340.46||0
1643787180000|2022-02-02 07:33:00|340.46||340.46||340.51||340.46||0
1643787190000|2022-02-02 07:33:10|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|1
1643787200000|2022-02-02 07:33:20|||||||||2
1643787240000|2022-02-02 07:34:00|||||||||1
1643787260000|2022-02-02 07:34:20|||||||||2
1643787270000|2022-02-02 07:34:30|340.46|340.31|340.46|340.26|340.46|340.31|340.46|340.26|3
1643787280000|2022-02-02 07:34:40|340.41|340.31|340.46|340.26|340.46|340.31|340.41|340.26|1
1643787290000|2022-02-02 07:34:50|340.41||340.41||340.41||340.41||1
1643787300000|2022-02-02 07:35:00|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|2
1643787310000|2022-02-02 07:35:10|340.46||340.41||340.46||340.41||0
1643787320000|2022-02-02 07:35:20|340.46||340.46||340.46||340.41||1
1643787330000|2022-02-02 07:35:30|340.41|340.21|340.41|340.21|340.41|340.26|340.41|340.21|9
1643787340000|2022-02-02 07:35:40|340.36||340.36||340.36||340.36||0
1643787350000|2022-02-02 07:35:50||340.16||340.16||340.16||340.16|2
1643787360000|2022-02-02 07:36:00|340.31||340.31||340.31||340.31||1
1643787380000|2022-02-02 07:36:20|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|4
1643787390000|2022-02-02 07:36:30||340.16||340.21||340.21||340.16|2
1643787400000|2022-02-02 07:36:40||340.16||340.21||340.21||340.16|0
1643787410000|2022-02-02 07:36:50|340.41||340.41||340.41||340.41||1
1643787420000|2022-02-02 07:37:00|340.36|340.26|340.41|340.26|340.41|340.26|340.36|340.26|0
1643787460000|2022-02-02 07:37:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|1
1643787480000|2022-02-02 07:38:00|||||||||1
1643787500000|2022-02-02 07:38:20|340.31|340.16|340.36|340.16|340.36|340.16|340.31|340.16|9
1643787510000|2022-02-02 07:38:30|340.31|340.21|340.36|340.21|340.36|340.21|340.31|340.21|4
1643787550000|2022-02-02 07:39:10|||||||||1
1643787560000|2022-02-02 07:39:20|340.31|340.16|340.36|340.16|340.36|340.21|340.31|340.16|1
1643787570000|2022-02-02 07:39:30|340.31|340.21|340.36|340.16|340.36|340.21|340.31|340.16|1
1643787580000|2022-02-02 07:39:40|340.31|340.21|340.31|340.16|340.31|340.21|340.31|340.16|3
1643787590000|2022-02-02 07:39:50|340.26|340.11|340.31|340.16|340.31|340.16|340.26|340.11|4
1643787600000|2022-02-02 07:40:00||340.11||340.16||340.16||340.11|1
1643787610000|2022-02-02 07:40:10|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|3
1643787630000|2022-02-02 07:40:30|340.31|340.16|340.31|340.16|340.31|340.21|340.31|340.16|0
1643787640000|2022-02-02 07:40:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|1
1643787670000|2022-02-02 07:41:10|||||||||1
1643787690000|2022-02-02 07:41:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|6
1643787700000|2022-02-02 07:41:40|340.46||340.46||340.46||340.46||1
1643787710000|2022-02-02 07:41:50|340.41|340.31|340.41|340.26|340.41|340.31|340.41|340.26|1
1643787720000|2022-02-02 07:42:00|||||||||1
1643787730000|2022-02-02 07:42:10|340.36|340.21|340.36|340.21|340.36|340.26|340.36|340.21|9
1643787750000|2022-02-02 07:42:30|||||||||2
1643787760000|2022-02-02 07:42:40|340.41|340.26|340.46|340.26|340.46|340.26|340.41|340.26|7
1643787770000|2022-02-02 07:42:50|340.41|340.31|340.46|340.26|340.46|340.31|340.41|340.26|3
1643787780000|2022-02-02 07:43:00|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.26|8
1643787790000|2022-02-02 07:43:10|340.41|340.26|340.46|340.26|340.46|340.31|340.41|340.26|0
1643787800000|2022-02-02 07:43:20|340.41|340.31|340.46|340.26|340.46|340.31|340.41|340.26|0
1643787810000|2022-02-02 07:43:30||340.31||340.26||340.31||340.26|0
1643787820000|2022-02-02 07:43:40|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.26|4
1643787840000|2022-02-02 07:44:00|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|0
1643787850000|2022-02-02 07:44:10|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.26|5
1643787890000|2022-02-02 07:44:50|||||||||1
1643787910000|2022-02-02 07:45:10|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.26|7
1643787930000|2022-02-02 07:45:30|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|7
1643787940000|2022-02-02 07:45:40||340.16||340.21||340.21||340.16|2
1643787960000|2022-02-02 07:46:00|||||||||4
1643787970000|2022-02-02 07:46:10|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|0
1643787990000|2022-02-02 07:46:30|340.41|340.26|340.41|340.26|340.41|340.26|340.36|340.26|6
1643788020000|2022-02-02 07:47:00|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.21|8
1643788040000|2022-02-02 07:47:20||340.21||340.21||340.26||340.21|4
1643788050000|2022-02-02 07:47:30|340.36|340.26|340.41|340.26|340.41|340.26|340.36|340.21|0
1643788060000|2022-02-02 07:47:40||340.21||340.26||340.26||340.21|0
1643788070000|2022-02-02 07:47:50|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.26|3
1643788080000|2022-02-02 07:48:00|340.51||340.46||340.51||340.46||0
1643788090000|2022-02-02 07:48:10|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|4
1643788110000|2022-02-02 07:48:30|340.41|340.26|340.46|340.26|340.46|340.31|340.41|340.26|10
1643788120000|2022-02-02 07:48:40|340.51|340.31|340.51|340.36|340.51|340.36|340.51|340.31|2
1643788130000|2022-02-02 07:48:50|||||||||1
1643788140000|2022-02-02 07:49:00|340.46|340.31|340.51|340.31|340.51|340.36|340.46|340.31|7
1643788160000|2022-02-02 07:49:20||340.36||340.31||340.36||340.31|3
1643788170000|2022-02-02 07:49:30|340.46|340.36|340.51|340.36|340.51|340.36|340.46|340.31|2
1643788180000|2022-02-02 07:49:40||340.31||340.36||340.36||340.31|0
1643788190000|2022-02-02 07:49:50||340.31||340.36||340.36||340.31|1
1643788200000|2022-02-02 07:50:00|340.56||340.51||340.56||340.51||12
1643788220000|2022-02-02 07:50:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|4
1643788230000|2022-02-02 07:50:30|||||||||1
1643788240000|2022-02-02 07:50:40|340.51|340.36|340.51|340.36|340.51|340.36|340.46|340.31|7
1643788260000|2022-02-02 07:51:00||340.31||340.31||340.36||340.31|2
1643788270000|2022-02-02 07:51:10|340.46|340.36|340.51|340.36|340.51|340.36|340.46|340.36|1
1643788280000|2022-02-02 07:51:20|340.46|340.31|340.51|340.31|340.51|340.36|340.46|340.31|1
1643788290000|2022-02-02 07:51:30|340.46|340.36|340.51|340.36|340.51|340.36|340.46|340.31|1
1643788310000|2022-02-02 07:51:50|||||||||1
1643788320000|2022-02-02 07:52:00|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|3
1643788330000|2022-02-02 07:52:10||340.31||340.36||340.36||340.31|0
1643788340000|2022-02-02 07:52:20||340.31||340.36||340.36||340.31|0
1643788350000|2022-02-02 07:52:30||340.31||340.36||340.36||340.31|0
1643788360000|2022-02-02 07:52:40|340.46|340.26|340.46|340.26|340.46|340.31|340.46|340.26|11
1643788370000|2022-02-02 07:52:50||340.31||340.31||340.31||340.31|0
1643788380000|2022-02-02 07:53:00||340.26||340.31||340.31||340.26|3
1643788460000|2022-02-02 07:54:20|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|4
1643788470000|2022-02-02 07:54:30|340.41|340.26|340.46|340.26|340.46|340.26|340.41|340.26|2
1643788480000|2022-02-02 07:54:40||340.31||340.31||340.31||340.31|0
1643788490000|2022-02-02 07:54:50|340.41|340.26|340.41|340.26|340.41|340.31|340.41|340.26|5
1643788500000|2022-02-02 07:55:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|1
1643788550000|2022-02-02 07:55:50|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|7
1643788560000|2022-02-02 07:56:00|340.41|340.26|340.46|340.26|340.46|340.26|340.41|340.26|9
1643788570000|2022-02-02 07:56:10|340.41||340.41||340.41||340.41||0
1643788580000|2022-02-02 07:56:20|340.46||340.46||340.46||340.41||1
1643788590000|2022-02-02 07:56:30||340.31||340.26||340.31||340.26|3
1643788600000|2022-02-02 07:56:40|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.31|2
1643788660000|2022-02-02 07:57:40|340.51||340.51||340.51||340.51||1
1643788670000|2022-02-02 07:57:50||340.36||340.31||340.36||340.31|1
1643788680000|2022-02-02 07:58:00|340.46|340.36|340.46|340.31|340.46|340.36|340.46|340.31|2
1643788710000|2022-02-02 07:58:30|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|3
1643788720000|2022-02-02 07:58:40||340.26||340.26||340.31||340.26|0
1643788730000|2022-02-02 07:58:50|340.41|340.31|340.46|340.26|340.46|340.31|340.41|340.26|1
1643788740000|2022-02-02 07:59:00||340.31||340.31||340.31||340.26|0
1643788780000|2022-02-02 07:59:40|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|4
1643788790000|2022-02-02 07:59:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|2
1643788800000|2022-02-02 08:00:00|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|9
1643788810000|2022-02-02 08:00:10|340.41|340.26|340.41|340.26|340.46|340.31|340.41|340.26|3
1643788820000|2022-02-02 08:00:20|340.46||340.41||340.46||340.41||1
1643788830000|2022-02-02 08:00:30|340.46|340.31|340.46|340.31|340.46|340.31|340.41|340.26|2
1643788840000|2022-02-02 08:00:40|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|1
1643788850000|2022-02-02 08:00:50|340.56|340.41|340.51|340.36|340.56|340.41|340.51|340.36|5
1643788860000|2022-02-02 08:01:00|340.56|340.41|340.51|340.36|340.56|340.41|340.51|340.36|0
1643788890000|2022-02-02 08:01:30|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|7
1643788920000|2022-02-02 08:02:00|||||||||1
1643788930000|2022-02-02 08:02:10|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|1
1643788940000|2022-02-02 08:02:20|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|3
1643788950000|2022-02-02 08:02:30|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|4
1643788960000|2022-02-02 08:02:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|0
1643788970000|2022-02-02 08:02:50|340.56|340.41|340.61|340.46|340.61|340.46|340.56|340.41|1
1643788980000|2022-02-02 08:03:00||340.41||340.46||340.46||340.41|1
1643788990000|2022-02-02 08:03:10||340.41||340.46||340.46||340.41|0
1643789000000|2022-02-02 08:03:20|340.56|340.41|340.56|340.41|340.61|340.41|340.56|340.41|2
1643789030000|2022-02-02 08:03:50|||||||||1
1643789040000|2022-02-02 08:04:00|340.51|340.36|340.56|340.41|340.56|340.41|340.51|340.36|1
1643789050000|2022-02-02 08:04:10|340.51|340.36|340.51|340.36|340.51|340.41|340.51|340.36|1
1643789060000|2022-02-02 08:04:20|340.56|340.41|340.56|340.41|340.56|340.41|340.51|340.36|1
1643789080000|2022-02-02 08:04:40|340.51|340.36|340.56|340.41|340.56|340.41|340.51|340.36|2
1643789090000|2022-02-02 08:04:50||340.36||340.41||340.41||340.36|0
1643789100000|2022-02-02 08:05:00|340.51|340.36|340.56|340.41|340.56|340.41|340.51|340.36|3
1643789140000|2022-02-02 08:05:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|5
1643789150000|2022-02-02 08:05:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|2
1643789160000|2022-02-02 08:06:00|340.51|340.36|340.56|340.36|340.56|340.41|340.51|340.36|9
1643789170000|2022-02-02 08:06:10|340.61|340.41|340.61|340.46|340.61|340.46|340.56|340.41|9
1643789190000|2022-02-02 08:06:30|||||||||1
1643789200000|2022-02-02 08:06:40|340.66|340.51|340.71|340.56|340.71|340.56|340.66|340.51|28
1643789210000|2022-02-02 08:06:50|340.66|340.51|340.61|340.41|340.66|340.51|340.61|340.41|5
1643789220000|2022-02-02 08:07:00|340.66|340.46|340.61|340.46|340.66|340.46|340.61|340.41|0
1643789240000|2022-02-02 08:07:20|340.66||340.66||340.66||340.61||3
1643789250000|2022-02-02 08:07:30||340.51||340.51||340.51||340.51|4
1643789260000|2022-02-02 08:07:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.41|6
1643789270000|2022-02-02 08:07:50|340.66|340.41|340.66|340.46|340.66|340.51|340.61|340.41|9
1643789280000|2022-02-02 08:08:00|340.61|340.51|340.66|340.51|340.66|340.51|340.61|340.46|4
1643789300000|2022-02-02 08:08:20|||||||||1
1643789310000|2022-02-02 08:08:30|340.61|340.46|340.61|340.46|340.61|340.51|340.61|340.46|4
1643789320000|2022-02-02 08:08:40|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.41|3
1643789330000|2022-02-02 08:08:50|340.56|340.46|340.61|340.41|340.61|340.46|340.56|340.41|0
1643789340000|2022-02-02 08:09:00|340.56|340.46|340.61|340.46|340.61|340.46|340.56|340.46|2
1643789350000|2022-02-02 08:09:10|340.66|340.41|340.66|340.51|340.66|340.51|340.66|340.41|2
1643789380000|2022-02-02 08:09:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|5
1643789390000|2022-02-02 08:09:50|340.66|340.51|340.66|340.51|340.66|340.51|340.61|340.46|4
1643789400000|2022-02-02 08:10:00|||||||||3
1643789420000|2022-02-02 08:10:20||340.46||340.46||340.46||340.46|2
1643789430000|2022-02-02 08:10:30||340.51||340.46||340.51||340.46|0
1643789440000|2022-02-02 08:10:40|340.61|340.51|340.61|340.46|340.61|340.51|340.61|340.46|0
1643789460000|2022-02-02 08:11:00|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|4
1643789490000|2022-02-02 08:11:30|340.61|340.46|340.66|340.46|340.66|340.46|340.61|340.46|1
1643789500000|2022-02-02 08:11:40|340.61||340.66||340.66||340.61||0
1643789520000|2022-02-02 08:12:00||340.51||340.46||340.51||340.46|1
1643789530000|2022-02-02 08:12:10|340.61|340.51|340.71|340.51|340.71|340.51|340.61|340.46|2
1643789540000|2022-02-02 08:12:20|340.66|340.56|340.71|340.56|340.71|340.56|340.66|340.51|4
1643789560000|2022-02-02 08:12:40||340.51||340.51||340.51||340.51|1
1643789570000|2022-02-02 08:12:50|340.66||340.66||340.66||340.66||0
1643789580000|2022-02-02 08:13:00|340.61|340.46|340.71|340.56|340.71|340.56|340.61|340.46|6
1643789590000|2022-02-02 08:13:10|340.66|340.51|340.71|340.56|340.71|340.56|340.66|340.51|1
1643789600000|2022-02-02 08:13:20||340.51||340.56||340.56||340.51|4
1643789620000|2022-02-02 08:13:40|||||||||1
1643789640000|2022-02-02 08:14:00|340.76|340.61|340.71|340.56|340.76|340.61|340.71|340.56|16
1643789650000|2022-02-02 08:14:10|340.76||340.76||340.76||340.71||2
1643789660000|2022-02-02 08:14:20|340.71|340.61|340.76|340.56|340.76|340.61|340.71|340.56|0
1643789670000|2022-02-02 08:14:30||340.61||340.61||340.61||340.56|0
1643789680000|2022-02-02 08:14:40||340.56||340.61||340.61||340.56|8
1643789690000|2022-02-02 08:14:50|340.81||340.81||340.81||340.81||1
1643789700000|2022-02-02 08:15:00|340.76||340.76||340.76||340.76||1
1643789710000|2022-02-02 08:15:10|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|1
1643789720000|2022-02-02 08:15:20|340.76|340.61|340.76|340.61|340.81|340.61|340.76|340.61|2
1643789730000|2022-02-02 08:15:30|340.81||340.76||340.81||340.76||0
1643789740000|2022-02-02 08:15:40|340.71|340.56|340.71|340.56|340.76|340.56|340.71|340.56|0
1643789750000|2022-02-02 08:15:50||340.51||340.51||340.56||340.51|3
1643789760000|2022-02-02 08:16:00|340.66|340.56|340.71|340.56|340.71|340.56|340.66|340.51|3
1643789770000|2022-02-02 08:16:10|340.76|340.61|340.71|340.56|340.76|340.61|340.71|340.56|4
1643789780000|2022-02-02 08:16:20|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|2
1643789790000|2022-02-02 08:16:30|340.71|340.56|340.71|340.56|340.76|340.61|340.71|340.56|4
1643789800000|2022-02-02 08:16:40|340.76||340.76||340.76||340.76||1
1643789810000|2022-02-02 08:16:50|340.71||340.71||340.76||340.71||0
1643789820000|2022-02-02 08:17:00|340.76||340.76||340.76||340.71||1
1643789830000|2022-02-02 08:17:10||340.61||340.61||340.61||340.61|0
1643789840000|2022-02-02 08:17:20|340.71|340.56|340.71|340.56|340.71|340.56|340.66|340.51|7
1643789870000|2022-02-02 08:17:50|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.46|7
1643789880000|2022-02-02 08:18:00|340.61|340.46|340.66|340.46|340.66|340.46|340.61|340.46|0
1643789890000|2022-02-02 08:18:10|340.61|340.51|340.66|340.51|340.66|340.51|340.61|340.46|0
1643789900000|2022-02-02 08:18:20|||||||||1
1643789930000|2022-02-02 08:18:50|340.61|340.46|340.61|340.46|340.66|340.46|340.61|340.46|5
1643789940000|2022-02-02 08:19:00|340.56|340.41|340.51|340.36|340.56|340.41|340.51|340.36|5
1643789950000|2022-02-02 08:19:10|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|6
1643789960000|2022-02-02 08:19:20||340.41||340.41||340.41||340.41|0
1643789980000|2022-02-02 08:19:40||340.36||340.41||340.41||340.36|4
1643789990000|2022-02-02 08:19:50|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|11
1643790000000|2022-02-02 08:20:00|340.66|340.51|340.61|340.46|340.66|340.51|340.61|340.46|4
1643790010000|2022-02-02 08:20:10|340.66||340.61||340.66||340.61||4
1643790020000|2022-02-02 08:20:20|340.66||340.66||340.66||340.66||0
1643790030000|2022-02-02 08:20:30||340.51||340.46||340.51||340.46|11
1643790040000|2022-02-02 08:20:40|340.61|340.51|340.66|340.46|340.66|340.51|340.61|340.46|6
1643790050000|2022-02-02 08:20:50|340.61||340.61||340.61||340.61||0
1643790060000|2022-02-02 08:21:00|||||||||4
1643790080000|2022-02-02 08:21:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|1
1643790090000|2022-02-02 08:21:30|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|3
1643790100000|2022-02-02 08:21:40|||||||||1
1643790120000|2022-02-02 08:22:00|340.56|340.41|340.61|340.46|340.61|340.46|340.56|340.41|6
1643790130000|2022-02-02 08:22:10||340.41||340.41||340.41||340.41|1
1643790140000|2022-02-02 08:22:20|340.56|340.46|340.61|340.41|340.61|340.46|340.56|340.41|3
1643790150000|2022-02-02 08:22:30|340.56|340.46|340.56|340.41|340.56|340.46|340.56|340.41|0
1643790160000|2022-02-02 08:22:40|340.61|340.46|340.66|340.46|340.66|340.46|340.61|340.46|8
1643790170000|2022-02-02 08:22:50|340.61|340.51|340.66|340.51|340.66|340.51|340.61|340.46|3
1643790180000|2022-02-02 08:23:00|340.71||340.71||340.71||340.66||5
1643790190000|2022-02-02 08:23:10|340.66|340.56|340.66|340.51|340.66|340.56|340.66|340.51|1
1643790220000|2022-02-02 08:23:40|340.61|340.46|340.66|340.46|340.66|340.51|340.61|340.46|4
1643790230000|2022-02-02 08:23:50|340.61|340.51|340.66|340.51|340.66|340.51|340.61|340.46|4
1643790240000|2022-02-02 08:24:00|340.61|340.46|340.66|340.46|340.66|340.46|340.61|340.46|2
1643790250000|2022-02-02 08:24:10|340.61|340.51|340.66|340.46|340.66|340.51|340.61|340.46|1
1643790260000|2022-02-02 08:24:20||340.51||340.51||340.51||340.46|0
1643790270000|2022-02-02 08:24:30|340.61|340.46|340.66|340.46|340.66|340.51|340.61|340.46|0
1643790280000|2022-02-02 08:24:40|340.61|340.51|340.66|340.51|340.66|340.51|340.61|340.46|2
1643790300000|2022-02-02 08:25:00|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.51|6
1643790310000|2022-02-02 08:25:10|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|8
1643790320000|2022-02-02 08:25:20|340.71|340.56|340.71|340.51|340.71|340.56|340.66|340.51|8
1643790330000|2022-02-02 08:25:30|340.66|340.56|340.71|340.56|340.71|340.56|340.66|340.51|0
1643790340000|2022-02-02 08:25:40|340.66|340.51|340.71|340.56|340.71|340.56|340.66|340.51|3
1643790350000|2022-02-02 08:25:50|||||||||1
1643790370000|2022-02-02 08:26:10|340.76||340.76||340.76||340.76||5
1643790380000|2022-02-02 08:26:20||340.61||340.61||340.61||340.61|1
1643790390000|2022-02-02 08:26:30||340.56||340.61||340.61||340.56|4
1643790420000|2022-02-02 08:27:00|340.71|340.56|340.76|340.56|340.76|340.56|340.71|340.56|2
1643790430000|2022-02-02 08:27:10|340.71|340.61|340.76|340.61|340.76|340.61|340.71|340.61|3
1643790440000|2022-02-02 08:27:20|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|4
1643790450000|2022-02-02 08:27:30||340.61||340.66||340.66||340.61|5
1643790460000|2022-02-02 08:27:40|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|2
1643790470000|2022-02-02 08:27:50|340.71|340.56|340.76|340.56|340.76|340.56|340.71|340.56|2
1643790480000|2022-02-02 08:28:00|340.71|340.61|340.76|340.61|340.76|340.61|340.71|340.56|7
1643790490000|2022-02-02 08:28:10|340.81|340.66|340.81|340.66|340.81|340.66|340.76|340.66|3
1643790500000|2022-02-02 08:28:20|340.76|340.61|340.76|340.61|340.76|340.66|340.76|340.61|4
1643790520000|2022-02-02 08:28:40|||||||||2
1643790540000|2022-02-02 08:29:00|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|3
1643790560000|2022-02-02 08:29:20|340.76||340.71||340.76||340.71||0
1643790570000|2022-02-02 08:29:30|340.76|340.51|340.66|340.51|340.76|340.51|340.66|340.51|0
1643790580000|2022-02-02 08:29:40|340.71|340.46|340.66|340.51|340.71|340.51|340.66|340.46|1
1643790590000|2022-02-02 08:29:50|340.61|340.46|340.61|340.46|340.66|340.51|340.61|340.46|0
1643790600000|2022-02-02 08:30:00|340.66||340.66||340.66||340.61||0
1643790610000|2022-02-02 08:30:10|340.61|340.41|340.56|340.41|340.61|340.41|340.56|340.41|1
1643790620000|2022-02-02 08:30:20|340.61||340.56||340.61||340.56||1
1643790630000|2022-02-02 08:30:30|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|1
1643790650000|2022-02-02 08:30:50|340.61||340.61||340.61||340.61||0
1643790660000|2022-02-02 08:31:00||340.46||340.46||340.46||340.46|0
1643790680000|2022-02-02 08:31:20|||||||||1
1643790690000|2022-02-02 08:31:30||340.41||340.46||340.46||340.41|0
1643790740000|2022-02-02 08:32:20|340.66|340.51|340.71|340.51|340.71|340.56|340.66|340.51|16
1643790750000|2022-02-02 08:32:30|340.66|340.56|340.71|340.51|340.71|340.56|340.66|340.51|2
1643790760000|2022-02-02 08:32:40|340.66|340.46|340.66|340.51|340.66|340.51|340.66|340.46|8
1643790780000|2022-02-02 08:33:00|340.61|340.46|340.56|340.41|340.66|340.46|340.56|340.41|2
1643790790000|2022-02-02 08:33:10|340.61||340.61||340.61||340.61||0
1643790800000|2022-02-02 08:33:20|340.56||340.61||340.61||340.56||0
1643790810000|2022-02-02 08:33:30|340.56||340.61||340.61||340.56||0
1643790820000|2022-02-02 08:33:40||340.46||340.46||340.46||340.46|0
1643790830000|2022-02-02 08:33:50||340.41||340.41||340.41||340.41|0
1643790840000|2022-02-02 08:34:00|340.56|340.36|340.56|340.41|340.61|340.41|340.56|340.36|9
1643790860000|2022-02-02 08:34:20||340.36||340.36||340.41||340.36|0
1643790870000|2022-02-02 08:34:30||340.41||340.36||340.41||340.36|0
1643790890000|2022-02-02 08:34:50|340.51||340.51||340.56||340.51||1
1643790920000|2022-02-02 08:35:20|||||||||2
1643790940000|2022-02-02 08:35:40|||||||||1
1643790950000|2022-02-02 08:35:50|||||||||6
1643790960000|2022-02-02 08:36:00|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|4
1643790970000|2022-02-02 08:36:10||340.31||340.36||340.36||340.31|0
1643790980000|2022-02-02 08:36:20|340.56|340.41|340.56|340.41|340.61|340.41|340.56|340.36|9
1643790990000|2022-02-02 08:36:30|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|0
1643791020000|2022-02-02 08:37:00|340.46|340.31|340.46|340.31|340.51|340.31|340.46|340.31|1
1643791080000|2022-02-02 08:38:00|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.26|6
1643791090000|2022-02-02 08:38:10|340.46||340.46||340.46||340.41||6
1643791100000|2022-02-02 08:38:20|340.41|340.21|340.41|340.26|340.41|340.26|340.41|340.21|1
1643791110000|2022-02-02 08:38:30|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|19
1643791170000|2022-02-02 08:39:30|||||||||9
1643791190000|2022-02-02 08:39:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|15
1643791200000|2022-02-02 08:40:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|16
1643791210000|2022-02-02 08:40:10|||||||||10
1643791230000|2022-02-02 08:40:30|340.51|340.26|340.51|340.36|340.56|340.41|340.51|340.26|19
1643791240000|2022-02-02 08:40:40|340.56|340.41|340.51|340.31|340.56|340.41|340.51|340.31|15
1643791250000|2022-02-02 08:40:50|340.46|340.36|340.51|340.36|340.51|340.36|340.46|340.31|8
1643791260000|2022-02-02 08:41:00|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|13
1643791270000|2022-02-02 08:41:10||340.36||340.41||340.41||340.36|9
1643791280000|2022-02-02 08:41:20|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|0
1643791290000|2022-02-02 08:41:30|340.46|340.31|340.51|340.31|340.51|340.36|340.46|340.31|10
1643791300000|2022-02-02 08:41:40||340.36||340.36||340.36||340.31|0
1643791310000|2022-02-02 08:41:50|340.46|340.31|340.51|340.31|340.51|340.36|340.46|340.31|0
1643791320000|2022-02-02 08:42:00|340.46||340.46||340.46||340.46||10
1643791330000|2022-02-02 08:42:10|340.51|340.36|340.51|340.31|340.51|340.36|340.46|340.31|9
1643791340000|2022-02-02 08:42:20|340.56|340.36|340.56|340.36|340.56|340.36|340.56|340.31|20
1643791350000|2022-02-02 08:42:30|340.51|340.31|340.46|340.26|340.51|340.31|340.41|340.26|17
1643791360000|2022-02-02 08:42:40|340.41||340.41||340.46||340.41||0
1643791370000|2022-02-02 08:42:50|340.46|340.21|340.46|340.31|340.46|340.31|340.46|340.21|12
1643791380000|2022-02-02 08:43:00|||||||||3
1643791400000|2022-02-02 08:43:20|340.51|340.36|340.51|340.36|340.56|340.36|340.51|340.36|10
1643791420000|2022-02-02 08:43:40|||||||||2
1643791460000|2022-02-02 08:44:20|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|4
1643791470000|2022-02-02 08:44:30|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|2
1643791490000|2022-02-02 08:44:50|||||||||5
1643791500000|2022-02-02 08:45:00|||||||||1
1643791510000|2022-02-02 08:45:10|||||||||6
1643791520000|2022-02-02 08:45:20|||||||||7
1643791530000|2022-02-02 08:45:30|340.51|340.36|340.51|340.31|340.51|340.36|340.51|340.31|5
1643791540000|2022-02-02 08:45:40|340.46||340.46||340.51||340.46||0
1643791600000|2022-02-02 08:46:40|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|4
1643791610000|2022-02-02 08:46:50|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|14
1643791640000|2022-02-02 08:47:20|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|6
1643791650000|2022-02-02 08:47:30|||||||||1
1643791660000|2022-02-02 08:47:40||340.21||340.26||340.26||340.21|1
1643791670000|2022-02-02 08:47:50|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|25
1643791690000|2022-02-02 08:48:10|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|12
1643791700000|2022-02-02 08:48:20|||||||||5
1643791710000|2022-02-02 08:48:30|||||||||7
1643791720000|2022-02-02 08:48:40|||||||||2
1643791740000|2022-02-02 08:49:00||340.26||340.26||340.26||340.26|1
1643791750000|2022-02-02 08:49:10||340.31||340.31||340.31||340.31|8
1643791760000|2022-02-02 08:49:20||340.26||340.31||340.31||340.26|19
1643791770000|2022-02-02 08:49:30|340.41|340.26|340.46|340.26|340.46|340.26|340.41|340.26|11
1643791780000|2022-02-02 08:49:40|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.26|1
1643791790000|2022-02-02 08:49:50|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|1
1643791800000|2022-02-02 08:50:00|340.36|340.26|340.36|340.16|340.36|340.26|340.36|340.16|15
1643791810000|2022-02-02 08:50:10||340.21||340.21||340.21||340.21|0
1643791820000|2022-02-02 08:50:20||340.16||340.21||340.21||340.16|0
1643791830000|2022-02-02 08:50:30|340.31|340.16|340.31|340.16|340.36|340.16|340.31|340.11|1
1643791840000|2022-02-02 08:50:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.06|4
1643791860000|2022-02-02 08:51:00||340.06||340.06||340.11||340.06|5
1643791870000|2022-02-02 08:51:10|340.21||340.21||340.21||340.21||2
1643791880000|2022-02-02 08:51:20|||||||||18
1643791890000|2022-02-02 08:51:30|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|2
1643791900000|2022-02-02 08:51:40|340.26|340.11|340.31|340.16|340.31|340.16|340.26|340.11|29
1643791910000|2022-02-02 08:51:50|340.36|340.21|340.41|340.21|340.46|340.26|340.36|340.21|19
1643791920000|2022-02-02 08:52:00|340.36|340.16|340.21|340.06|340.36|340.16|340.21|340.06|12
1643791930000|2022-02-02 08:52:10|340.26|340.11|340.26|340.11|340.31|340.11|340.26|340.11|9
1643791940000|2022-02-02 08:52:20|340.31|340.06|340.21|340.06|340.31|340.06|340.21|340.06|19
1643791950000|2022-02-02 08:52:30|340.16|340.01|340.21|340.06|340.21|340.06|340.16|340.01|15
1643791960000|2022-02-02 08:52:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.06|11
1643791970000|2022-02-02 08:52:50|340.21|340.06|340.21|340.06|340.21|340.11|340.21|340.06|16
1643791980000|2022-02-02 08:53:00|340.26||340.21||340.26||340.21||10
1643791990000|2022-02-02 08:53:10|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|20
1643792000000|2022-02-02 08:53:20|340.26|340.16|340.26|340.11|340.26|340.16|340.26|340.11|3
1643792010000|2022-02-02 08:53:30|340.21|340.06|340.21|340.06|340.26|340.06|340.21|340.06|5
1643792030000|2022-02-02 08:53:50|||||||||1
1643792040000|2022-02-02 08:54:00|||||||||4
1643792060000|2022-02-02 08:54:20|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|6
1643792070000|2022-02-02 08:54:30||339.96||340.01||340.01||339.96|2
1643792080000|2022-02-02 08:54:40|340.21|340.06|340.21|340.01|340.21|340.06|340.16|340.01|13
1643792090000|2022-02-02 08:54:50|340.16||340.16||340.21||340.16||4
1643792100000|2022-02-02 08:55:00|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|12
1643792110000|2022-02-02 08:55:10|340.21|340.06|340.16|340.01|340.21|340.06|340.16|340.01|9
1643792120000|2022-02-02 08:55:20|340.21||340.16||340.21||340.16||2
1643792130000|2022-02-02 08:55:30|340.21|340.06|340.16|340.01|340.21|340.06|340.16|340.01|8
1643792140000|2022-02-02 08:55:40|340.21|340.06|340.21|340.01|340.21|340.06|340.16|340.01|10
1643792150000|2022-02-02 08:55:50|340.16|340.06|340.26|340.06|340.26|340.11|340.16|340.06|12
1643792160000|2022-02-02 08:56:00|340.21|340.01|340.16|339.96|340.21|340.01|340.16|339.96|14
1643792170000|2022-02-02 08:56:10||340.01||339.96||340.01||339.96|1
1643792180000|2022-02-02 08:56:20|340.11|340.01|340.11|339.96|340.11|340.01|340.11|339.96|0
1643792190000|2022-02-02 08:56:30|340.06|339.91|340.11|339.96|340.11|339.96|340.06|339.91|4
1643792200000|2022-02-02 08:56:40|340.16|340.01|340.21|340.01|340.21|340.01|340.16|340.01|20
1643792210000|2022-02-02 08:56:50|340.16|339.96|340.16|340.01|340.16|340.01|340.16|339.96|3
1643792220000|2022-02-02 08:57:00||339.96||339.96||339.96||339.96|0
1643792230000|2022-02-02 08:57:10|340.11||340.11||340.16||340.11||0
1643792240000|2022-02-02 08:57:20||339.91||339.91||339.91||339.91|5
1643792250000|2022-02-02 08:57:30|340.06||340.06||340.06||340.06||0
1643792260000|2022-02-02 08:57:40|340.11|339.96|340.16|339.96|340.16|339.96|340.11|339.96|18
1643792270000|2022-02-02 08:57:50|340.11||340.11||340.11||340.11||0
1643792280000|2022-02-02 08:58:00|340.06|339.91|340.11|339.96|340.11|339.96|340.06|339.91|4
1643792290000|2022-02-02 08:58:10|||||||||1
1643792300000|2022-02-02 08:58:20||339.91||339.96||339.96||339.91|1
1643792330000|2022-02-02 08:58:50|340.06|339.91|340.11|339.91|340.11|339.91|340.06|339.91|4
1643792350000|2022-02-02 08:59:10|340.06||340.11||340.11||340.06||2
1643792360000|2022-02-02 08:59:20|340.06|339.96|340.11|339.91|340.11|339.96|340.06|339.91|2
1643792370000|2022-02-02 08:59:30||339.96||339.96||339.96||339.91|5
1643792380000|2022-02-02 08:59:40|340.16|340.01|340.16|340.01|340.16|340.01|340.16|339.96|9
1643792390000|2022-02-02 08:59:50||339.96||339.96||340.01||339.96|2
1643792400000|2022-02-02 09:00:00||340.01||340.01||340.01||339.96|2
1643792410000|2022-02-02 09:00:10|340.11|339.96|340.11|339.96|340.16|340.01|340.11|339.96|7
1643792420000|2022-02-02 09:00:20|340.16|340.01|340.16|340.01|340.16|340.01|340.11|340.01|2
1643792430000|2022-02-02 09:00:30|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|2
1643792450000|2022-02-02 09:00:50|||||||||1
1643792460000|2022-02-02 09:01:00|340.06|339.91|340.11|339.91|340.11|339.91|340.06|339.91|11
1643792470000|2022-02-02 09:01:10|340.06|339.96|340.06|339.91|340.11|339.96|340.06|339.91|1
1643792480000|2022-02-02 09:01:20|340.11|339.96|340.06|339.91|340.11|339.96|340.06|339.91|2
1643792490000|2022-02-02 09:01:30|||||||||1
1643792500000|2022-02-02 09:01:40|||||||||8
1643792520000|2022-02-02 09:02:00|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|28
1643792530000|2022-02-02 09:02:10|340.11|339.96|340.06|339.91|340.11|340.01|340.06|339.91|5
1643792540000|2022-02-02 09:02:20|340.11|339.96|340.11|339.91|340.11|339.96|340.06|339.91|1
1643792550000|2022-02-02 09:02:30|340.06||340.06||340.11||340.06||1
1643792560000|2022-02-02 09:02:40|340.11||340.11||340.11||340.06||6
1643792570000|2022-02-02 09:02:50|340.06|339.96|340.06|339.91|340.06|339.96|340.06|339.91|0
1643792580000|2022-02-02 09:03:00|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|13
1643792590000|2022-02-02 09:03:10|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|10
1643792600000|2022-02-02 09:03:20|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|5
1643792620000|2022-02-02 09:03:40|340.06|339.91|340.11|339.91|340.11|339.96|340.06|339.91|16
1643792630000|2022-02-02 09:03:50||339.96||339.96||339.96||339.96|4
1643792640000|2022-02-02 09:04:00|||||||||7
1643792650000|2022-02-02 09:04:10|||||||||1
1643792660000|2022-02-02 09:04:20|340.06|339.91|340.11|339.91|340.11|339.96|340.06|339.91|4
1643792670000|2022-02-02 09:04:30|340.06||340.06||340.11||340.06||3
1643792680000|2022-02-02 09:04:40|||||||||12
1643792690000|2022-02-02 09:04:50|340.01|339.86|340.06|339.86|340.06|339.91|340.01|339.86|17
1643792700000|2022-02-02 09:05:00||339.91||339.91||339.91||339.91|4
1643792710000|2022-02-02 09:05:10|||||||||4
1643792720000|2022-02-02 09:05:20|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|11
1643792730000|2022-02-02 09:05:30|340.16|340.01|340.16|340.01|340.21|340.06|340.16|340.01|34
1643792760000|2022-02-02 09:06:00|340.21|340.06|340.26|340.06|340.26|340.11|340.21|340.06|13
1643792770000|2022-02-02 09:06:10|340.21||340.21||340.21||340.21||0
1643792780000|2022-02-02 09:06:20|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.06|14
1643792800000|2022-02-02 09:06:40|340.31||340.26||340.31||340.26||1
1643792820000|2022-02-02 09:07:00|||||||||6
1643792830000|2022-02-02 09:07:10|||||||||7
1643792850000|2022-02-02 09:07:30|||||||||11
1643792860000|2022-02-02 09:07:40|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|9
1643792870000|2022-02-02 09:07:50|||||||||1
1643792880000|2022-02-02 09:08:00|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|3
1643792890000|2022-02-02 09:08:10|340.31||340.31||340.31||340.31||0
1643792900000|2022-02-02 09:08:20|340.26||340.26||340.26||340.26||0
1643792910000|2022-02-02 09:08:30|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|8
1643792920000|2022-02-02 09:08:40|||||||||1
1643792930000|2022-02-02 09:08:50|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|7
1643792970000|2022-02-02 09:09:30||340.16||340.21||340.21||340.16|8
1643792980000|2022-02-02 09:09:40|||||||||1
1643792990000|2022-02-02 09:09:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|3
1643793000000|2022-02-02 09:10:00|340.36||340.36||340.36||340.36||7
1643793030000|2022-02-02 09:10:30|340.31||340.31||340.36||340.31||1
1643793040000|2022-02-02 09:10:40|340.36||340.36||340.36||340.36||5
1643793060000|2022-02-02 09:11:00|340.31||340.36||340.36||340.31||2
1643793080000|2022-02-02 09:11:20||340.21||340.21||340.21||340.21|0
1643793100000|2022-02-02 09:11:40|340.41|340.26|340.51|340.26|340.51|340.26|340.41|340.26|8
1643793110000|2022-02-02 09:11:50||340.31||340.31||340.31||340.31|1
1643793120000|2022-02-02 09:12:00||340.36||340.31||340.36||340.31|1
1643793140000|2022-02-02 09:12:20||340.36||340.36||340.36||340.36|1
1643793160000|2022-02-02 09:12:40|340.46|340.31|340.51|340.31|340.51|340.31|340.46|340.31|1
1643793170000|2022-02-02 09:12:50||340.36||340.31||340.36||340.26|12
1643793180000|2022-02-02 09:13:00|340.46||340.51||340.51||340.46||0
1643793200000|2022-02-02 09:13:20|340.46|340.36|340.61|340.41|340.61|340.41|340.46|340.26|12
1643793210000|2022-02-02 09:13:30|340.56|340.36|340.56|340.36|340.56|340.41|340.56|340.36|10
1643793220000|2022-02-02 09:13:40|340.51||340.51||340.51||340.51||0
1643793230000|2022-02-02 09:13:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|1
1643793250000|2022-02-02 09:14:10|340.51|340.36|340.56|340.36|340.56|340.36|340.51|340.36|1
1643793290000|2022-02-02 09:14:50||340.31||340.36||340.36||340.31|1
1643793300000|2022-02-02 09:15:00|340.61|340.41|340.76|340.51|340.76|340.51|340.61|340.41|43
1643793310000|2022-02-02 09:15:10|340.81||340.81||340.81||340.81||0
1643793320000|2022-02-02 09:15:20||340.56||340.56||340.56||340.56|1
1643793420000|2022-02-02 09:17:00|340.76|340.51|340.71|340.51|340.76|340.51|340.71|340.51|8
1643793430000|2022-02-02 09:17:10||340.46||340.46||340.46||340.46|1
1643793440000|2022-02-02 09:17:20|340.66||340.71||340.71||340.66||0
1643793460000|2022-02-02 09:17:40|340.66||340.71||340.71||340.66||1
1643793470000|2022-02-02 09:17:50|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.51|1
1643793480000|2022-02-02 09:18:00|||||||||2
1643793490000|2022-02-02 09:18:10||340.46||340.46||340.46||340.46|1
1643793500000|2022-02-02 09:18:20|340.76|340.51|340.76|340.51|340.76|340.51|340.76|340.51|2
1643793510000|2022-02-02 09:18:30|340.81||340.81||340.81||340.81||1
1643793520000|2022-02-02 09:18:40||340.56||340.51||340.56||340.51|2
1643793530000|2022-02-02 09:18:50||340.56||340.61||340.61||340.56|1
1643793540000|2022-02-02 09:19:00|340.76|340.56|340.81|340.56|340.81|340.56|340.76|340.56|6
1643793550000|2022-02-02 09:19:10|||||||||1
1643793560000|2022-02-02 09:19:20|340.86|340.66|340.91|340.71|340.91|340.71|340.86|340.66|9
1643793580000|2022-02-02 09:19:40|340.96|340.66|341.06|340.71|341.06|340.71|340.96|340.66|18
1643793590000|2022-02-02 09:19:50|341.01|340.91|341.06|340.81|341.06|340.91|341.01|340.71|5
1643793600000|2022-02-02 09:20:00|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643793630000|2022-02-02 09:20:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643793640000|2022-02-02 09:20:40|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643793660000|2022-02-02 09:21:00|340.96|340.36|340.96|340.36|341.06|340.46|340.96|340.36|0
1643793670000|2022-02-02 09:21:10|341.06|340.46|340.96|340.36|341.06|340.46|340.96|340.36|0
1643793680000|2022-02-02 09:21:20|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1643793690000|2022-02-02 09:21:30|340.96|340.36|340.96|340.36|341.06|340.46|340.96|340.36|0
1643793700000|2022-02-02 09:21:40|341.06|340.46|340.96|340.36|341.06|340.46|340.96|340.36|0
1643793710000|2022-02-02 09:21:50|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1643793720000|2022-02-02 09:22:00|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643793730000|2022-02-02 09:22:10|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643793740000|2022-02-02 09:22:20|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643793780000|2022-02-02 09:23:00|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643793800000|2022-02-02 09:23:20|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643793810000|2022-02-02 09:23:30|341.06|340.46|340.96|340.36|341.06|340.46|340.96|340.36|0
1643793820000|2022-02-02 09:23:40|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1643794020000|2022-02-02 09:27:00|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643794330000|2022-02-02 09:32:10|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643794370000|2022-02-02 09:32:50|340.96|340.36|340.96|340.36|341.06|340.46|340.96|340.36|0
1643794380000|2022-02-02 09:33:00|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1643794400000|2022-02-02 09:33:20|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643794520000|2022-02-02 09:35:20|340.86|340.26|340.86|340.26|340.86|340.26|340.86|340.26|0
1643794530000|2022-02-02 09:35:30|340.96|340.36|340.96|340.36|340.96|340.36|340.86|340.26|0
1643794540000|2022-02-02 09:35:40|340.86|340.26|340.86|340.26|340.96|340.36|340.86|340.26|0
1643794550000|2022-02-02 09:35:50|340.96|340.36|340.86|340.26|340.96|340.36|340.86|340.26|0
1643794560000|2022-02-02 09:36:00|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643794650000|2022-02-02 09:37:30|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1643794660000|2022-02-02 09:37:40|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643794670000|2022-02-02 09:37:50|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643794680000|2022-02-02 09:38:00|340.96|340.36|340.96|340.36|341.06|340.46|340.96|340.36|0
1643794700000|2022-02-02 09:38:20|341.06|340.46|340.96|340.36|341.06|340.46|340.96|340.36|0
1643794750000|2022-02-02 09:39:10|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643794790000|2022-02-02 09:39:50|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1643794820000|2022-02-02 09:40:20|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1643794830000|2022-02-02 09:40:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643794910000|2022-02-02 09:41:50|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643794990000|2022-02-02 09:43:10|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643795010000|2022-02-02 09:43:30|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643795020000|2022-02-02 09:43:40|341.26|340.66|341.16|340.56|341.26|340.66|341.16|340.56|0
1643795030000|2022-02-02 09:43:50|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643795240000|2022-02-02 09:47:20|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643795300000|2022-02-02 09:48:20|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643795380000|2022-02-02 09:49:40|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643795400000|2022-02-02 09:50:00|||||||||2
1643795410000|2022-02-02 09:50:10|341.06|340.81|341.06|340.86|341.06|340.91|341.06|340.81|1
1643795420000|2022-02-02 09:50:20|341.01|340.81|341.21|340.96|341.21|341.01|341.01|340.81|4
1643795430000|2022-02-02 09:50:30||341.01||340.96||341.01||340.96|0
1643795440000|2022-02-02 09:50:40|341.31|340.91|341.31|341.01|341.31|341.01|341.31|340.91|6
1643795450000|2022-02-02 09:50:50|341.16|341.06|341.31|341.01|341.31|341.06|341.16|341.01|2
1643795460000|2022-02-02 09:51:00|341.26||341.21||341.26||341.16||1
1643795470000|2022-02-02 09:51:10||340.96||340.96||341.01||340.96|0
1643795480000|2022-02-02 09:51:20|341.16|340.91|341.11|340.91|341.16|340.96|341.11|340.91|4
1643795500000|2022-02-02 09:51:40|341.06|340.86|341.06|340.86|341.06|340.91|341.06|340.86|4
1643795510000|2022-02-02 09:51:50|||||||||1
1643795520000|2022-02-02 09:52:00|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.76|8
1643795540000|2022-02-02 09:52:20||340.76||340.76||340.81||340.76|5
1643795560000|2022-02-02 09:52:40||340.81||340.81||340.81||340.81|0
1643795570000|2022-02-02 09:52:50|340.91|340.76|340.91|340.71|340.91|340.76|340.91|340.66|12
1643795580000|2022-02-02 09:53:00|341.01|340.76|340.91|340.71|341.01|340.76|340.91|340.71|12
1643795590000|2022-02-02 09:53:10|341.01||341.01||341.01||341.01||12
1643795600000|2022-02-02 09:53:20|340.91|340.81|341.01|340.71|341.01|340.81|340.91|340.71|11
1643795610000|2022-02-02 09:53:30||340.76||340.81||340.81||340.76|0
1643795620000|2022-02-02 09:53:40||340.76||340.76||340.81||340.76|5
1643795630000|2022-02-02 09:53:50|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|1
1643795640000|2022-02-02 09:54:00||340.76||340.76||340.76||340.76|2
1643795650000|2022-02-02 09:54:10||340.81||340.81||340.81||340.81|0
1643795660000|2022-02-02 09:54:20|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|14
1643795680000|2022-02-02 09:54:40|340.96|340.81|341.01|340.81|341.01|340.81|340.96|340.81|17
1643795690000|2022-02-02 09:54:50||340.86||340.81||340.86||340.81|0
1643795700000|2022-02-02 09:55:00|340.96|340.76|340.91|340.76|341.01|340.76|340.91|340.76|2
1643795720000|2022-02-02 09:55:20||340.71||340.76||340.76||340.71|10
1643795740000|2022-02-02 09:55:40||340.71||340.71||340.71||340.71|1
1643795770000|2022-02-02 09:56:10|340.86||340.91||340.91||340.86||0
1643795800000|2022-02-02 09:56:40|||||||||1
1643795810000|2022-02-02 09:56:50|||||||||1
1643795820000|2022-02-02 09:57:00|341.01|340.76|341.06|340.86|341.06|340.91|341.01|340.76|19
1643795830000|2022-02-02 09:57:10|341.01||341.01||341.01||341.01||0
1643795840000|2022-02-02 09:57:20|340.96|340.81|340.96|340.81|340.96|340.86|340.96|340.81|7
1643795860000|2022-02-02 09:57:40||340.76||340.76||340.76||340.76|4
1643795870000|2022-02-02 09:57:50|||||||||1
1643795880000|2022-02-02 09:58:00|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.81|4
1643795890000|2022-02-02 09:58:10|341.06|340.86|341.01|340.86|341.06|340.86|341.01|340.86|0
1643795900000|2022-02-02 09:58:20||340.81||340.81||340.81||340.81|5
1643795910000|2022-02-02 09:58:30|341.06|340.86|341.01|340.86|341.06|340.86|341.01|340.86|0
1643795920000|2022-02-02 09:58:40|340.96|340.81|341.01|340.81|341.01|340.81|340.96|340.81|6
1643795930000|2022-02-02 09:58:50|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|0
1643795980000|2022-02-02 09:59:40|341.01||341.01||341.06||341.01||0
1643795990000|2022-02-02 09:59:50|341.06||341.06||341.06||341.01||1
1643796000000|2022-02-02 10:00:00|341.01|340.81|341.01|340.81|341.06|340.81|341.01|340.81|0
1643796010000|2022-02-02 10:00:10|340.96|340.86|341.01|340.86|341.01|340.86|340.96|340.86|1
1643796020000|2022-02-02 10:00:20|341.06|340.81|341.06|340.91|341.06|340.91|341.06|340.81|5
1643796040000|2022-02-02 10:00:40||340.86||340.86||340.91||340.86|1
1643796050000|2022-02-02 10:00:50|341.01||341.06||341.06||341.01||0
1643796060000|2022-02-02 10:01:00|341.01|340.81|341.01|340.81|341.06|340.86|341.01|340.81|4
1643796090000|2022-02-02 10:01:30|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|1
1643796100000|2022-02-02 10:01:40|341.01||341.06||341.06||341.01||2
1643796110000|2022-02-02 10:01:50|341.01||341.06||341.06||341.01||1
1643796120000|2022-02-02 10:02:00||340.91||340.86||340.91||340.86|2
1643796140000|2022-02-02 10:02:20||340.91||340.91||340.91||340.91|0
1643796160000|2022-02-02 10:02:40||340.86||340.86||340.86||340.86|4
1643796170000|2022-02-02 10:02:50||340.91||340.91||340.91||340.91|0
1643796180000|2022-02-02 10:03:00|341.01|340.86|341.06|340.86|341.06|340.86|341.01|340.86|8
1643796190000|2022-02-02 10:03:10||340.91||340.91||340.91||340.91|0
1643796200000|2022-02-02 10:03:20|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|5
1643796210000|2022-02-02 10:03:30|||||||||3
1643796220000|2022-02-02 10:03:40||340.81||340.86||340.86||340.81|6
1643796240000|2022-02-02 10:04:00||340.81||340.86||340.86||340.81|6
1643796260000|2022-02-02 10:04:20|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|1
1643796270000|2022-02-02 10:04:30|||||||||4
1643796290000|2022-02-02 10:04:50|||||||||3
1643796300000|2022-02-02 10:05:00|341.01|340.86|341.06|340.86|341.06|340.86|341.01|340.86|5
1643796310000|2022-02-02 10:05:10|341.01|340.91|341.06|340.86|341.06|340.91|341.01|340.86|1
1643796320000|2022-02-02 10:05:20|341.01||341.01||341.01||341.01||0
1643796340000|2022-02-02 10:05:40|340.96|340.81|340.96|340.81|341.01|340.81|340.96|340.81|3
1643796350000|2022-02-02 10:05:50|||||||||5
1643796370000|2022-02-02 10:06:10||340.76||340.81||340.81||340.76|3
1643796400000|2022-02-02 10:06:40|341.01|340.86|341.06|340.86|341.06|340.91|341.01|340.86|10
1643796410000|2022-02-02 10:06:50||340.91||340.86||340.91||340.86|0
1643796420000|2022-02-02 10:07:00||340.91||340.86||340.91||340.86|1
1643796440000|2022-02-02 10:07:20|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.81|0
1643796460000|2022-02-02 10:07:40||340.86||340.81||340.86||340.81|0
1643796470000|2022-02-02 10:07:50||340.86||340.81||340.86||340.81|0
1643796480000|2022-02-02 10:08:00|340.96||341.01||341.01||340.96||0
1643796490000|2022-02-02 10:08:10|340.96||341.01||341.01||340.96||0
1643796510000|2022-02-02 10:08:30|341.06|340.86|341.11|340.96|341.16|340.96|341.06|340.86|17
1643796520000|2022-02-02 10:08:40|341.06|340.91|341.06|340.86|341.06|340.91|341.06|340.86|4
1643796530000|2022-02-02 10:08:50|341.01||341.06||341.06||341.01||0
1643796550000|2022-02-02 10:09:10|341.01||341.01||341.01||341.01||0
1643796560000|2022-02-02 10:09:20|340.96|340.81|341.01|340.81|341.01|340.81|340.96|340.81|3
1643796570000|2022-02-02 10:09:30|340.96||341.01||341.01||340.96||1
1643796580000|2022-02-02 10:09:40|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|0
1643796590000|2022-02-02 10:09:50|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.81|0
1643796600000|2022-02-02 10:10:00|340.96||341.01||341.01||340.96||0
1643796610000|2022-02-02 10:10:10|340.96|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1643796620000|2022-02-02 10:10:20|340.96||340.96||340.96||340.96||0
1643796660000|2022-02-02 10:11:00|341.01|340.76|340.96|340.81|341.01|340.86|340.96|340.76|1
1643796670000|2022-02-02 10:11:10||340.76||340.81||340.81||340.76|0
1643796680000|2022-02-02 10:11:20||340.76||340.81||340.81||340.76|0
1643796690000|2022-02-02 10:11:30|341.01|340.86|341.01|340.81|341.01|340.86|341.01|340.81|5
1643796700000|2022-02-02 10:11:40||340.86||340.81||340.86||340.81|0
1643796710000|2022-02-02 10:11:50|340.96||341.01||341.01||340.96||0
1643796720000|2022-02-02 10:12:00|340.96||340.96||340.96||340.96||2
1643796780000|2022-02-02 10:13:00|341.01||340.96||341.01||340.96||1
1643796790000|2022-02-02 10:13:10||340.76||340.81||340.81||340.76|4
1643796820000|2022-02-02 10:13:40|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.81|1
1643796830000|2022-02-02 10:13:50|340.96|340.81|340.96|340.81|341.01|340.81|340.96|340.81|0
1643796860000|2022-02-02 10:14:20|341.01||341.01||341.01||341.01||0
1643796870000|2022-02-02 10:14:30||340.86||340.81||340.86||340.81|1
1643796880000|2022-02-02 10:14:40|340.96||341.01||341.01||340.96||0
1643796890000|2022-02-02 10:14:50||340.86||340.86||340.86||340.81|0
1643796900000|2022-02-02 10:15:00||340.81||340.81||340.81||340.81|0
1643796910000|2022-02-02 10:15:10||340.86||340.81||340.86||340.81|0
1643796920000|2022-02-02 10:15:20|340.96||341.01||341.01||340.96||0
1643796930000|2022-02-02 10:15:30||340.86||340.81||340.86||340.81|0
1643796950000|2022-02-02 10:15:50|340.96||340.96||341.01||340.96||0
1643796960000|2022-02-02 10:16:00|341.01||340.96||341.01||340.96||0
1643796970000|2022-02-02 10:16:10|341.01||341.01||341.01||340.96||0
1643796980000|2022-02-02 10:16:20|340.96||340.96||340.96||340.96||0
1643797030000|2022-02-02 10:17:10||340.76||340.81||340.81||340.76|7
1643797060000|2022-02-02 10:17:40|341.01||340.96||341.01||340.96||0
1643797070000|2022-02-02 10:17:50|341.01||340.96||341.01||340.96||0
1643797090000|2022-02-02 10:18:10|341.01||341.01||341.01||341.01||0
1643797100000|2022-02-02 10:18:20||340.86||340.81||340.86||340.81|0
1643797110000|2022-02-02 10:18:30|340.96|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1643797120000|2022-02-02 10:18:40|340.96||340.96||340.96||340.96||0
1643797130000|2022-02-02 10:18:50|||||||||6
1643797140000|2022-02-02 10:19:00|||||||||1
1643797190000|2022-02-02 10:19:50|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|2
1643797200000|2022-02-02 10:20:00|341.01||340.96||341.01||340.96||0
1643797210000|2022-02-02 10:20:10|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|0
1643797220000|2022-02-02 10:20:20|341.01|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1643797230000|2022-02-02 10:20:30|340.96||341.01||341.01||340.96||0
1643797240000|2022-02-02 10:20:40|340.96||340.96||341.01||340.96||0
1643797250000|2022-02-02 10:20:50|341.01||340.96||341.01||340.96||0
1643797260000|2022-02-02 10:21:00|341.01||340.96||341.01||340.96||0
1643797270000|2022-02-02 10:21:10|341.01||340.96||341.01||340.96||0
1643797280000|2022-02-02 10:21:20|341.01||341.01||341.01||340.96||0
1643797290000|2022-02-02 10:21:30|340.96|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1643797300000|2022-02-02 10:21:40|340.96||341.01||341.01||340.96||0
1643797310000|2022-02-02 10:21:50|340.96||341.01||341.01||340.96||0
1643797320000|2022-02-02 10:22:00|340.96||340.96||341.01||340.96||0
1643797330000|2022-02-02 10:22:10|341.01||340.96||341.01||340.96||0
1643797340000|2022-02-02 10:22:20|341.01||341.01||341.01||340.96||0
1643797350000|2022-02-02 10:22:30|340.96||340.96||341.01||340.96||0
1643797360000|2022-02-02 10:22:40|341.01||341.01||341.01||340.96||0
1643797390000|2022-02-02 10:23:10||340.86||340.81||340.86||340.81|0
1643797400000|2022-02-02 10:23:20||340.86||340.86||340.86||340.81|0
1643797410000|2022-02-02 10:23:30|341.06|340.91|341.06|340.86|341.06|340.91|341.06|340.86|9
1643797420000|2022-02-02 10:23:40|341.11|340.91|341.06|340.91|341.11|340.91|341.06|340.86|0
1643797430000|2022-02-02 10:23:50||340.86||340.91||340.91||340.86|0
1643797440000|2022-02-02 10:24:00||340.86||340.91||340.91||340.86|0
1643797450000|2022-02-02 10:24:10||340.86||340.86||340.91||340.86|0
1643797460000|2022-02-02 10:24:20||340.91||340.86||340.91||340.86|0
1643797480000|2022-02-02 10:24:40|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.91|5
1643797500000|2022-02-02 10:25:00|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|0
1643797510000|2022-02-02 10:25:10||340.91||340.91||340.91||340.91|0
1643797560000|2022-02-02 10:26:00||340.86||340.91||340.91||340.86|0
1643797580000|2022-02-02 10:26:20||340.86||340.91||340.91||340.86|0
1643797590000|2022-02-02 10:26:30||340.86||340.91||340.91||340.86|0
1643797600000|2022-02-02 10:26:40|341.11||341.11||341.11||341.11||0
1643797610000|2022-02-02 10:26:50||340.96||340.96||340.96||340.96|0
1643797620000|2022-02-02 10:27:00|341.06|340.91|341.06|340.91|341.11|340.91|341.06|340.86|1
1643797630000|2022-02-02 10:27:10||340.86||340.91||340.91||340.86|0
1643797640000|2022-02-02 10:27:20|341.11||341.06||341.11||341.06||0
1643797650000|2022-02-02 10:27:30|341.11|340.86|341.06|340.86|341.11|340.86|341.06|340.86|0
1643797660000|2022-02-02 10:27:40||340.91||340.91||340.91||340.86|0
1643797730000|2022-02-02 10:28:50|341.11||341.06||341.11||341.06||0
1643797770000|2022-02-02 10:29:30|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|0
1643797780000|2022-02-02 10:29:40|341.06||341.06||341.06||341.06||0
1643797790000|2022-02-02 10:29:50|341.11||341.06||341.11||341.06||0
1643797820000|2022-02-02 10:30:20|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|0
1643797830000|2022-02-02 10:30:30||340.91||340.91||340.96||340.91|0
1643797840000|2022-02-02 10:30:40|341.06|340.96|341.06|340.91|341.06|340.96|341.06|340.91|0
1643797870000|2022-02-02 10:31:10|341.11||341.11||341.11||341.06||0
1643797880000|2022-02-02 10:31:20|341.06||341.11||341.11||341.06||0
1643797900000|2022-02-02 10:31:40||340.96||340.96||340.96||340.96|0
1643797910000|2022-02-02 10:31:50||340.91||340.91||340.96||340.91|0
1643797920000|2022-02-02 10:32:00||340.96||340.91||340.96||340.91|0
1643797930000|2022-02-02 10:32:10|341.06||341.06||341.06||341.06||0
1643797940000|2022-02-02 10:32:20|341.11||341.11||341.11||341.11||0
1643797950000|2022-02-02 10:32:30||340.96||340.91||340.96||340.91|0
1643797960000|2022-02-02 10:32:40||340.96||340.96||340.96||340.91|0
1643798020000|2022-02-02 10:33:40|341.06|340.91|341.11|340.91|341.11|340.91|341.06|340.91|1
1643798030000|2022-02-02 10:33:50||340.96||340.96||340.96||340.96|0
1643798040000|2022-02-02 10:34:00|||||||||1
1643798070000|2022-02-02 10:34:30||340.91||340.91||340.91||340.91|0
1643798080000|2022-02-02 10:34:40|341.06||341.06||341.06||341.06||2
1643798110000|2022-02-02 10:35:10|341.11|340.96|341.16|341.01|341.16|341.01|341.06|340.96|3
1643798120000|2022-02-02 10:35:20|341.11|340.96|341.16|340.96|341.16|340.96|341.11|340.96|0
1643798130000|2022-02-02 10:35:30|341.11||341.11||341.16||341.11||0
1643798140000|2022-02-02 10:35:40|341.16||341.16||341.16||341.11||0
1643798150000|2022-02-02 10:35:50|341.11||341.11||341.16||341.11||0
1643798170000|2022-02-02 10:36:10||340.91||340.91||340.96||340.91|0
1643798180000|2022-02-02 10:36:20|341.16|340.96|341.16|340.96|341.16|340.96|341.11|340.91|1
1643798190000|2022-02-02 10:36:30|341.11||341.16||341.16||341.11||0
1643798200000|2022-02-02 10:36:40|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.91|0
1643798220000|2022-02-02 10:37:00|341.06||341.06||341.06||341.06||0
1643798250000|2022-02-02 10:37:30|341.11||341.11||341.11||341.06||0
1643798260000|2022-02-02 10:37:40||340.96||340.91||340.96||340.91|0
1643798270000|2022-02-02 10:37:50||340.96||340.91||340.96||340.91|0
1643798280000|2022-02-02 10:38:00||340.96||340.91||340.96||340.91|0
1643798300000|2022-02-02 10:38:20||340.96||340.91||340.96||340.91|0
1643798310000|2022-02-02 10:38:30||340.96||340.91||340.96||340.91|0
1643798320000|2022-02-02 10:38:40||340.96||340.91||340.96||340.91|0
1643798330000|2022-02-02 10:38:50|341.06||341.11||341.11||341.06||0
1643798350000|2022-02-02 10:39:10||340.96||340.91||340.96||340.91|0
1643798400000|2022-02-02 10:40:00|341.06||341.11||341.11||341.06||0
1643798410000|2022-02-02 10:40:10|341.06||341.11||341.11||341.06||0
1643798430000|2022-02-02 10:40:30||340.96||340.91||340.96||340.91|0
1643798440000|2022-02-02 10:40:40||340.96||340.96||340.96||340.91|0
1643798450000|2022-02-02 10:40:50||340.91||340.91||340.91||340.91|0
1643798460000|2022-02-02 10:41:00|341.06||341.11||341.11||341.06||1
1643798470000|2022-02-02 10:41:10|341.06||341.06||341.11||341.06||0
1643798510000|2022-02-02 10:41:50|341.01|340.86|341.06|340.86|341.06|340.86|341.01|340.86|2
1643798520000|2022-02-02 10:42:00|341.01|340.91|341.06|340.86|341.06|340.91|341.01|340.86|0
1643798530000|2022-02-02 10:42:10||340.91||340.91||340.91||340.86|0
1643798580000|2022-02-02 10:43:00|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|0
1643798640000|2022-02-02 10:44:00|341.06|340.91|341.06|340.86|341.06|340.91|341.01|340.86|2
1643798650000|2022-02-02 10:44:10|341.01|340.91|341.06|340.86|341.06|340.91|341.01|340.86|0
1643798660000|2022-02-02 10:44:20|341.01|340.91|341.01|340.86|341.01|340.91|341.01|340.86|0
1643798670000|2022-02-02 10:44:30|341.06||341.06||341.06||341.06||0
1643798680000|2022-02-02 10:44:40||340.91||340.91||340.91||340.91|0
1643798690000|2022-02-02 10:44:50|341.11||341.06||341.11||341.06||0
1643798710000|2022-02-02 10:45:10|341.11||341.06||341.11||341.06||0
1643798760000|2022-02-02 10:46:00|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|2
1643798790000|2022-02-02 10:46:30|341.06||341.01||341.06||341.01||0
1643798810000|2022-02-02 10:46:50|341.06||341.01||341.06||341.01||1
1643798820000|2022-02-02 10:47:00|341.06||341.01||341.06||341.01||0
1643798840000|2022-02-02 10:47:20|341.06||341.01||341.06||341.01||0
1643798850000|2022-02-02 10:47:30|341.06||341.06||341.06||341.01||0
1643798860000|2022-02-02 10:47:40|341.01||341.06||341.06||341.01||0
1643798880000|2022-02-02 10:48:00||340.91||340.91||340.91||340.86|0
1643798890000|2022-02-02 10:48:10||340.86||340.86||340.91||340.86|0
1643798900000|2022-02-02 10:48:20||340.91||340.91||340.91||340.86|0
1643798910000|2022-02-02 10:48:30||340.86||340.86||340.91||340.86|0
1643798920000|2022-02-02 10:48:40|341.01||341.06||341.06||341.01||0
1643798930000|2022-02-02 10:48:50|341.01||341.06||341.06||341.01||0
1643798940000|2022-02-02 10:49:00|341.01||341.01||341.01||341.01||0
1643798950000|2022-02-02 10:49:10|341.06||341.06||341.06||341.01||0
1643798970000|2022-02-02 10:49:30||340.91||340.86||340.91||340.86|0
1643798990000|2022-02-02 10:49:50|341.01||341.06||341.06||341.01||0
1643799030000|2022-02-02 10:50:30|341.01||341.06||341.06||341.01||0
1643799050000|2022-02-02 10:50:50|341.01||341.06||341.06||341.01||0
1643799090000|2022-02-02 10:51:30|341.01||341.06||341.06||341.01||0
1643799130000|2022-02-02 10:52:10||340.91||340.86||340.91||340.86|0
1643799140000|2022-02-02 10:52:20||340.91||340.86||340.91||340.86|1
1643799150000|2022-02-02 10:52:30|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.86|0
1643799160000|2022-02-02 10:52:40|341.06||341.11||341.11||341.06||0
1643799170000|2022-02-02 10:52:50|341.06||341.06||341.11||341.06||0
1643799180000|2022-02-02 10:53:00|341.11||341.11||341.11||341.06||0
1643799190000|2022-02-02 10:53:10||340.96||340.91||340.96||340.91|0
1643799200000|2022-02-02 10:53:20|341.06||341.11||341.11||341.06||0
1643799250000|2022-02-02 10:54:10|341.06||341.06||341.11||341.06||0
1643799260000|2022-02-02 10:54:20|341.11||341.06||341.11||341.06||0
1643799270000|2022-02-02 10:54:30|341.11||341.06||341.11||341.06||0
1643799280000|2022-02-02 10:54:40|341.11||341.11||341.11||341.06||0
1643799290000|2022-02-02 10:54:50|341.06||341.11||341.11||341.06||0
1643799300000|2022-02-02 10:55:00|341.06||341.06||341.11||341.06||0
1643799370000|2022-02-02 10:56:10|||||||||1
1643799420000|2022-02-02 10:57:00|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|1
1643799430000|2022-02-02 10:57:10|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|2
1643799450000|2022-02-02 10:57:30|341.11|340.96|341.16|340.96|341.16|341.01|341.06|340.96|7
1643799460000|2022-02-02 10:57:40|341.11|341.01|341.16|340.96|341.16|341.01|341.11|340.96|2
1643799470000|2022-02-02 10:57:50|341.11|341.01|341.16|340.96|341.16|341.01|341.11|340.96|0
1643799480000|2022-02-02 10:58:00|341.11|340.91|341.06|340.91|341.16|340.91|341.06|340.91|0
1643799490000|2022-02-02 10:58:10|341.11||341.11||341.11||341.11||0
1643799500000|2022-02-02 10:58:20|341.06||341.11||341.11||341.06||0
1643799510000|2022-02-02 10:58:30|341.06|340.96|341.06|340.91|341.06|340.96|341.06|340.91|0
1643799520000|2022-02-02 10:58:40||340.86||340.86||340.86||340.86|2
1643799530000|2022-02-02 10:58:50||340.91||340.86||340.91||340.86|0
1643799540000|2022-02-02 10:59:00||340.91||340.91||340.91||340.86|0
1643799550000|2022-02-02 10:59:10||340.86||340.91||340.91||340.86|0
1643799570000|2022-02-02 10:59:30||340.86||340.86||340.91||340.86|0
1643799590000|2022-02-02 10:59:50||340.91||340.91||340.91||340.86|0
1643799600000|2022-02-02 11:00:00||340.86||340.86||340.91||340.86|0
1643799620000|2022-02-02 11:00:20||340.91||340.86||340.91||340.86|0
1643799630000|2022-02-02 11:00:30||340.91||340.86||340.91||340.86|0
1643799640000|2022-02-02 11:00:40||340.91||340.91||340.91||340.86|0
1643799650000|2022-02-02 11:00:50|341.01|340.86|341.06|340.86|341.06|340.86|341.01|340.86|0
1643799660000|2022-02-02 11:01:00|341.01||341.06||341.06||341.01||0
1643799680000|2022-02-02 11:01:20||340.91||340.86||340.91||340.86|0
1643799690000|2022-02-02 11:01:30|341.01||341.06||341.06||341.01||0
1643799720000|2022-02-02 11:02:00|341.01||341.01||341.01||341.01||0
1643799730000|2022-02-02 11:02:10|341.06|340.91|341.06|340.86|341.06|340.91|341.06|340.86|2
1643799740000|2022-02-02 11:02:20||340.91||340.86||340.91||340.86|0
1643799750000|2022-02-02 11:02:30||340.91||340.86||340.91||340.86|0
1643799760000|2022-02-02 11:02:40||340.91||340.86||340.91||340.86|0
1643799780000|2022-02-02 11:03:00||340.91||340.91||340.91||340.91|0
1643799850000|2022-02-02 11:04:10|341.11|340.96|341.11|340.96|341.11|340.96|341.06|340.96|2
1643799860000|2022-02-02 11:04:20||340.91||340.96||340.96||340.91|0
1643799870000|2022-02-02 11:04:30||340.91||340.96||340.96||340.91|0
1643799880000|2022-02-02 11:04:40||340.91||340.96||340.96||340.91|0
1643799890000|2022-02-02 11:04:50||340.91||340.91||340.96||340.91|0
1643799910000|2022-02-02 11:05:10|341.06|340.96|341.11|340.91|341.11|340.96|341.06|340.91|1
1643799920000|2022-02-02 11:05:20||340.96||340.96||340.96||340.96|0
1643799940000|2022-02-02 11:05:40|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|3
1643800060000|2022-02-02 11:07:40|341.01|340.86|341.01|340.86|341.01|340.91|341.01|340.86|10
1643800080000|2022-02-02 11:08:00|341.06|340.91|341.06|340.91|341.06|340.91|341.01|340.86|1
1643800140000|2022-02-02 11:09:00|341.11||341.11||341.11||341.11||0
1643800150000|2022-02-02 11:09:10||340.96||340.91||340.96||340.91|3
1643800160000|2022-02-02 11:09:20|341.06|340.96|341.06|340.91|341.06|340.96|341.06|340.91|0
1643800170000|2022-02-02 11:09:30|341.11||341.06||341.11||341.06||0
1643800180000|2022-02-02 11:09:40|341.11||341.06||341.11||341.06||0
1643800190000|2022-02-02 11:09:50|341.11||341.06||341.11||341.06||0
1643800200000|2022-02-02 11:10:00|341.11||341.06||341.11||341.06||0
1643800210000|2022-02-02 11:10:10||340.86||340.86||340.86||340.86|0
1643800230000|2022-02-02 11:10:30|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.86|0
1643800240000|2022-02-02 11:10:40|341.06||341.11||341.11||341.06||0
1643800250000|2022-02-02 11:10:50|341.06||341.11||341.11||341.06||0
1643800260000|2022-02-02 11:11:00|341.06|340.86|341.06|340.91|341.06|340.91|341.06|340.86|0
1643800270000|2022-02-02 11:11:10|341.11|340.86|341.06|340.86|341.11|340.86|341.06|340.86|0
1643800280000|2022-02-02 11:11:20|341.01||341.06||341.06||341.01||0
1643800290000|2022-02-02 11:11:30|341.01||341.01||341.06||341.01||0
1643800300000|2022-02-02 11:11:40|341.06||341.06||341.06||341.01||0
1643800310000|2022-02-02 11:11:50||340.91||340.86||340.91||340.86|0
1643800320000|2022-02-02 11:12:00||340.91||340.86||340.91||340.86|0
1643800330000|2022-02-02 11:12:10||340.91||340.86||340.91||340.86|0
1643800340000|2022-02-02 11:12:20||340.91||340.86||340.91||340.86|0
1643800380000|2022-02-02 11:13:00|341.01||341.01||341.06||341.01||0
1643800400000|2022-02-02 11:13:20|341.06||341.01||341.06||341.01||0
1643800410000|2022-02-02 11:13:30|341.06||341.06||341.06||341.06||0
1643800430000|2022-02-02 11:13:50|341.01||341.01||341.01||341.01||0
1643800440000|2022-02-02 11:14:00|341.06||341.06||341.06||341.01||0
1643800450000|2022-02-02 11:14:10|341.01||341.06||341.06||341.01||0
1643800460000|2022-02-02 11:14:20|341.01||341.06||341.06||341.01||0
1643800470000|2022-02-02 11:14:30|341.01||341.01||341.06||341.01||0
1643800480000|2022-02-02 11:14:40|341.06||341.06||341.06||341.01||0
1643800490000|2022-02-02 11:14:50|341.01||341.01||341.06||341.01||0
1643800500000|2022-02-02 11:15:00|341.06||341.06||341.06||341.01||0
1643800520000|2022-02-02 11:15:20|341.01||341.01||341.01||341.01||0
1643800530000|2022-02-02 11:15:30|341.06||341.06||341.06||341.01||0
1643800540000|2022-02-02 11:15:40|341.01||341.06||341.06||341.01||0
1643800550000|2022-02-02 11:15:50|341.01||341.06||341.06||341.01||0
1643800560000|2022-02-02 11:16:00|341.01||341.06||341.06||341.01||0
1643800570000|2022-02-02 11:16:10|341.01||341.01||341.06||341.01||0
1643800580000|2022-02-02 11:16:20|341.06||341.01||341.06||341.01||0
1643800590000|2022-02-02 11:16:30|341.06||341.06||341.06||341.01||0
1643800600000|2022-02-02 11:16:40|341.01||341.01||341.01||341.01||0
1643800610000|2022-02-02 11:16:50|341.06||341.01||341.06||341.01||0
1643800640000|2022-02-02 11:17:20|341.06||341.06||341.06||341.01||0
1643800660000|2022-02-02 11:17:40||340.91||340.86||340.91||340.86|0
1643800670000|2022-02-02 11:17:50||340.91||340.86||340.91||340.86|0
1643800740000|2022-02-02 11:19:00|341.01||341.06||341.06||341.01||0
1643800780000|2022-02-02 11:19:40|341.01||341.06||341.06||341.01||0
1643800790000|2022-02-02 11:19:50|341.01||341.06||341.06||341.01||0
1643800800000|2022-02-02 11:20:00|341.01|340.91|341.06|340.86|341.06|340.91|341.01|340.86|0
1643800810000|2022-02-02 11:20:10||340.91||340.86||340.91||340.86|0
1643800830000|2022-02-02 11:20:30||340.91||340.91||340.91||340.91|0
1643800850000|2022-02-02 11:20:50|341.11||341.11||341.11||341.11||0
1643800860000|2022-02-02 11:21:00|341.06|340.96|341.11|340.91|341.11|340.96|341.06|340.91|2
1643800870000|2022-02-02 11:21:10|341.06||341.11||341.11||341.06||0
1643800880000|2022-02-02 11:21:20|341.06||341.06||341.11||341.06||0
1643800900000|2022-02-02 11:21:40|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|1
1643800910000|2022-02-02 11:21:50|341.16||341.11||341.16||341.11||0
1643800930000|2022-02-02 11:22:10||340.91||340.96||340.96||340.91|1
1643800940000|2022-02-02 11:22:20||340.91||340.91||340.96||340.91|0
1643800950000|2022-02-02 11:22:30|341.06||341.11||341.11||341.06||0
1643800960000|2022-02-02 11:22:40||340.96||340.91||340.96||340.91|0
1643800970000|2022-02-02 11:22:50||340.96||340.91||340.96||340.91|0
1643800990000|2022-02-02 11:23:10||340.96||340.96||340.96||340.91|0
1643801000000|2022-02-02 11:23:20||340.91||340.96||340.96||340.91|0
1643801010000|2022-02-02 11:23:30||340.91||340.96||340.96||340.91|0
1643801020000|2022-02-02 11:23:40||340.91||340.91||340.96||340.91|0
1643801030000|2022-02-02 11:23:50||340.96||340.91||340.96||340.91|0
1643801060000|2022-02-02 11:24:20|341.06||341.11||341.11||341.06||0
1643801070000|2022-02-02 11:24:30|341.06||341.11||341.11||341.06||0
1643801140000|2022-02-02 11:25:40||340.96||340.91||340.96||340.91|0
1643801160000|2022-02-02 11:26:00|341.06|340.86|341.06|340.86|341.11|340.91|341.06|340.86|0
1643801170000|2022-02-02 11:26:10|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.91|0
1643801220000|2022-02-02 11:27:00||340.96||340.96||340.96||340.96|0
1643801240000|2022-02-02 11:27:20|341.16|341.01|341.16|340.96|341.16|341.01|341.16|340.96|0
1643801260000|2022-02-02 11:27:40||341.01||341.01||341.01||340.96|0
1643801270000|2022-02-02 11:27:50||340.96||340.96||341.01||340.96|0
1643801280000|2022-02-02 11:28:00||341.01||341.01||341.01||341.01|0
1643801350000|2022-02-02 11:29:10|341.21||341.16||341.21||341.16||0
1643801390000|2022-02-02 11:29:50|341.11|340.96|341.11|340.96|341.16|340.96|341.11|340.96|1
1643801420000|2022-02-02 11:30:20|341.16||341.16||341.16||341.16||0
1643801430000|2022-02-02 11:30:30|341.11|341.01|341.16|340.96|341.16|341.01|341.11|340.96|0
1643801440000|2022-02-02 11:30:40|341.11||341.11||341.16||341.11||0
1643801460000|2022-02-02 11:31:00|341.16||341.16||341.16||341.16||0
1643801480000|2022-02-02 11:31:20||341.01||341.01||341.01||341.01|0
1643801500000|2022-02-02 11:31:40|341.21||341.21||341.21||341.21||0
1643801510000|2022-02-02 11:31:50|341.16||341.16||341.16||341.16||0
1643801520000|2022-02-02 11:32:00|341.21||341.21||341.21||341.21||0
1643801570000|2022-02-02 11:32:50||341.06||341.06||341.06||341.06|0
1643801590000|2022-02-02 11:33:10|341.26||341.21||341.26||341.21||0
1643801640000|2022-02-02 11:34:00||341.01||341.01||341.06||341.01|3
1643801650000|2022-02-02 11:34:10||341.06||341.06||341.06||341.06|0
1643801670000|2022-02-02 11:34:30|341.26||341.26||341.26||341.26||1
1643801700000|2022-02-02 11:35:00|341.21||341.21||341.26||341.21||0
1643801710000|2022-02-02 11:35:10|341.26||341.26||341.26||341.21||0
1643801720000|2022-02-02 11:35:20|341.21||341.26||341.26||341.21||0
1643801750000|2022-02-02 11:35:50|341.21||341.26||341.26||341.21||0
1643801770000|2022-02-02 11:36:10|341.21||341.26||341.26||341.21||0
1643801780000|2022-02-02 11:36:20|341.21||341.21||341.26||341.21||0
1643801790000|2022-02-02 11:36:30|341.26||341.26||341.26||341.21||0
1643801810000|2022-02-02 11:36:50|341.31|341.11|341.31|341.11|341.31|341.11|341.26|341.11|0
1643801820000|2022-02-02 11:37:00|341.26|341.06|341.26|341.06|341.26|341.11|341.26|341.06|0
1643801830000|2022-02-02 11:37:10||341.11||341.06||341.11||341.06|0
1643801840000|2022-02-02 11:37:20|341.21||341.26||341.26||341.21||0
1643801870000|2022-02-02 11:37:50||341.11||341.06||341.11||341.06|0
1643801900000|2022-02-02 11:38:20|341.21||341.21||341.26||341.21||0
1643801910000|2022-02-02 11:38:30|341.26|341.01|341.21|341.01|341.26|341.01|341.21|341.01|0
1643801980000|2022-02-02 11:39:40||341.06||341.01||341.06||341.01|0
1643801990000|2022-02-02 11:39:50||341.06||341.06||341.06||341.01|0
1643802000000|2022-02-02 11:40:00||341.01||341.06||341.06||341.01|0
1643802030000|2022-02-02 11:40:30|341.26|341.11|341.26|341.06|341.26|341.11|341.21|341.06|2
1643802040000|2022-02-02 11:40:40|341.21||341.26||341.26||341.21||0
1643802060000|2022-02-02 11:41:00|341.21|341.11|341.21|341.06|341.21|341.11|341.21|341.06|1
1643802070000|2022-02-02 11:41:10|341.26|341.01|341.26|341.06|341.26|341.06|341.21|341.01|0
1643802080000|2022-02-02 11:41:20|341.21|341.01|341.21|341.06|341.26|341.06|341.21|341.01|4
1643802090000|2022-02-02 11:41:30|341.26|341.01|341.21|341.01|341.26|341.01|341.21|341.01|0
1643802100000|2022-02-02 11:41:40|||||||||2
1643802110000|2022-02-02 11:41:50||341.06||341.01||341.06||341.01|0
1643802150000|2022-02-02 11:42:30|341.16||341.16||341.16||341.16||0
1643802160000|2022-02-02 11:42:40|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|4
1643802190000|2022-02-02 11:43:10||340.91||340.91||340.91||340.91|1
1643802300000|2022-02-02 11:45:00|341.16||341.11||341.16||341.11||1
1643802320000|2022-02-02 11:45:20|341.16||341.16||341.16||341.16||2
1643802360000|2022-02-02 11:46:00|341.21||341.16||341.21||341.16||0
1643802480000|2022-02-02 11:48:00|341.11||341.16||341.16||341.11||1
1643802640000|2022-02-02 11:50:40|341.11||341.11||341.16||341.11||0
1643802650000|2022-02-02 11:50:50|341.16||341.16||341.16||341.11||0
1643802680000|2022-02-02 11:51:20|341.11||341.16||341.16||341.11||0
1643802690000|2022-02-02 11:51:30|341.11||341.16||341.16||341.11||0
1643802720000|2022-02-02 11:52:00|341.21|341.06|341.26|341.06|341.26|341.06|341.21|341.06|6
1643802750000|2022-02-02 11:52:30|341.21|341.11|341.21|341.06|341.21|341.11|341.21|341.06|8
1643802760000|2022-02-02 11:52:40|341.26|341.16|341.31|341.16|341.31|341.16|341.26|341.16|3
1643802770000|2022-02-02 11:52:50||341.11||341.06||341.11||341.06|0
1643802870000|2022-02-02 11:54:30||341.11||341.06||341.11||341.06|0
1643803030000|2022-02-02 11:57:10||341.11||341.06||341.11||341.06|5
1643803040000|2022-02-02 11:57:20|341.21|341.11|341.31|341.06|341.31|341.11|341.21|341.06|3
1643803090000|2022-02-02 11:58:10|341.21||341.21||341.21||341.21||0
1643803110000|2022-02-02 11:58:30||341.01||341.01||341.01||341.01|1
1643803130000|2022-02-02 11:58:50||341.06||341.06||341.06||341.06|0
1643803150000|2022-02-02 11:59:10||341.01||341.01||341.06||341.01|0
1643803160000|2022-02-02 11:59:20||341.06||341.06||341.06||341.01|0
1643803170000|2022-02-02 11:59:30||341.01||341.01||341.06||341.01|0
1643803180000|2022-02-02 11:59:40||341.06||341.06||341.06||341.06|0
1643803200000|2022-02-02 12:00:00|341.16|341.01|341.16|341.01|341.21|341.01|341.16|341.01|3
1643803210000|2022-02-02 12:00:10|341.21||341.16||341.21||341.16||0
1643803220000|2022-02-02 12:00:20|341.21||341.16||341.21||341.16||2
1643803240000|2022-02-02 12:00:40||340.96||340.96||340.96||340.96|1
1643803250000|2022-02-02 12:00:50||341.01||341.01||341.01||341.01|0
1643803290000|2022-02-02 12:01:30|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|1
1643803300000|2022-02-02 12:01:40|341.16|341.01|341.21|341.01|341.21|341.01|341.16|341.01|3
1643803310000|2022-02-02 12:01:50|341.16|341.06|341.21|341.06|341.21|341.06|341.16|341.01|3
1643803320000|2022-02-02 12:02:00|||||||||3
1643803330000|2022-02-02 12:02:10|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.06|11
1643803340000|2022-02-02 12:02:20|341.21|341.06|341.26|341.06|341.26|341.06|341.21|341.06|4
1643803350000|2022-02-02 12:02:30|341.21||341.21||341.26||341.21||0
1643803360000|2022-02-02 12:02:40|341.26||341.21||341.26||341.21||1
1643803380000|2022-02-02 12:03:00|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|2
1643803400000|2022-02-02 12:03:20|341.21|341.06|341.21|341.06|341.26|341.06|341.21|341.06|3
1643803420000|2022-02-02 12:03:40|||||||||5
1643803430000|2022-02-02 12:03:50|341.16|341.01|341.21|341.06|341.21|341.06|341.16|341.01|10
1643803440000|2022-02-02 12:04:00|||||||||5
1643803530000|2022-02-02 12:05:30|||||||||3
1643803550000|2022-02-02 12:05:50|||||||||3
1643803560000|2022-02-02 12:06:00|||||||||1
1643803570000|2022-02-02 12:06:10|341.26||341.21||341.26||341.21||1
1643803580000|2022-02-02 12:06:20|341.26||341.21||341.26||341.21||0
1643803630000|2022-02-02 12:07:10|||||||||3
1643803680000|2022-02-02 12:08:00|341.26|341.11|341.26|341.06|341.26|341.11|341.26|341.06|3
1643803690000|2022-02-02 12:08:10|341.21|341.11|341.26|341.11|341.26|341.11|341.21|341.11|0
1643803710000|2022-02-02 12:08:30|341.21|341.06|341.21|341.06|341.21|341.11|341.21|341.06|1
1643803730000|2022-02-02 12:08:50|341.26||341.26||341.26||341.26||0
1643803740000|2022-02-02 12:09:00||341.11||341.11||341.11||341.06|1
1643803750000|2022-02-02 12:09:10||341.06||341.11||341.11||341.06|0
1643803800000|2022-02-02 12:10:00|341.31||341.31||341.31||341.31||1
1643803810000|2022-02-02 12:10:10|341.26||341.26||341.26||341.26||0
1643803820000|2022-02-02 12:10:20|341.21|341.06|341.26|341.11|341.26|341.11|341.21|341.06|8
1643803870000|2022-02-02 12:11:10|341.31||341.31||341.31||341.31||1
1643803900000|2022-02-02 12:11:40||341.16||341.16||341.16||341.16|0
1643803940000|2022-02-02 12:12:20|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|2
1643803970000|2022-02-02 12:12:50|||||||||1
1643804020000|2022-02-02 12:13:40|341.46|341.26|341.46|341.31|341.46|341.31|341.46|341.26|7
1643804040000|2022-02-02 12:14:00|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|2
1643804050000|2022-02-02 12:14:10|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|2
1643804070000|2022-02-02 12:14:30|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|5
1643804080000|2022-02-02 12:14:40||341.11||341.16||341.16||341.11|0
1643804090000|2022-02-02 12:14:50||341.11||341.11||341.11||341.11|2
1643804110000|2022-02-02 12:15:10|341.26||341.31||341.31||341.26||5
1643804120000|2022-02-02 12:15:20||341.16||341.16||341.16||341.16|0
1643804140000|2022-02-02 12:15:40|341.36||341.36||341.36||341.36||5
1643804160000|2022-02-02 12:16:00|341.31||341.31||341.36||341.31||0
1643804170000|2022-02-02 12:16:10||341.11||341.16||341.16||341.11|0
1643804180000|2022-02-02 12:16:20|341.36|341.21|341.41|341.26|341.41|341.26|341.36|341.21|8
1643804190000|2022-02-02 12:16:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|1
1643804200000|2022-02-02 12:16:40|341.41|341.26|341.41|341.26|341.46|341.26|341.41|341.26|2
1643804220000|2022-02-02 12:17:00|341.36|341.21|341.41|341.26|341.41|341.26|341.36|341.21|10
1643804240000|2022-02-02 12:17:20|||||||||3
1643804270000|2022-02-02 12:17:50|341.46|341.21|341.46|341.26|341.46|341.26|341.46|341.21|8
1643804280000|2022-02-02 12:18:00|341.51|341.31|341.51|341.31|341.51|341.31|341.51|341.31|0
1643804290000|2022-02-02 12:18:10|341.46||341.46||341.46||341.46||0
1643804300000|2022-02-02 12:18:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|3
1643804320000|2022-02-02 12:18:40|341.46|341.21|341.41|341.21|341.46|341.31|341.41|341.21|7
1643804330000|2022-02-02 12:18:50|341.36|341.26|341.41|341.26|341.46|341.26|341.36|341.21|11
1643804340000|2022-02-02 12:19:00|341.46|341.21|341.41|341.21|341.46|341.21|341.41|341.21|0
1643804350000|2022-02-02 12:19:10||341.26||341.21||341.26||341.21|0
1643804360000|2022-02-02 12:19:20||341.26||341.21||341.26||341.21|0
1643804370000|2022-02-02 12:19:30||341.26||341.26||341.26||341.21|0
1643804380000|2022-02-02 12:19:40||341.21||341.21||341.26||341.21|0
1643804390000|2022-02-02 12:19:50|341.36|341.16|341.36|341.16|341.36|341.21|341.36|341.16|0
1643804400000|2022-02-02 12:20:00||341.21||341.16||341.21||341.16|0
1643804410000|2022-02-02 12:20:10|341.31||341.36||341.36||341.31||0
1643804420000|2022-02-02 12:20:20|341.41|341.21|341.41|341.21|341.41|341.21|341.41|341.21|10
1643804430000|2022-02-02 12:20:30||341.16||341.21||341.21||341.16|0
1643804440000|2022-02-02 12:20:40||341.16||341.16||341.16||341.16|0
1643804450000|2022-02-02 12:20:50|341.36|341.21|341.46|341.26|341.46|341.26|341.36|341.16|26
1643804470000|2022-02-02 12:21:10||341.31||341.26||341.31||341.26|0
1643804480000|2022-02-02 12:21:20||341.31||341.26||341.31||341.26|0
1643804490000|2022-02-02 12:21:30||341.31||341.26||341.31||341.26|0
1643804560000|2022-02-02 12:22:40||341.31||341.26||341.31||341.26|0
1643804580000|2022-02-02 12:23:00||341.31||341.26||341.31||341.26|0
1643804600000|2022-02-02 12:23:20||341.31||341.26||341.31||341.26|0
1643804620000|2022-02-02 12:23:40||341.31||341.26||341.31||341.26|0
1643804630000|2022-02-02 12:23:50||341.31||341.26||341.31||341.26|0
1643804640000|2022-02-02 12:24:00||341.31||341.31||341.31||341.26|0
1643804660000|2022-02-02 12:24:20||341.26||341.26||341.31||341.26|0
1643804670000|2022-02-02 12:24:30||341.31||341.31||341.31||341.26|0
1643804690000|2022-02-02 12:24:50|341.51|341.26|341.56|341.36|341.56|341.36|341.51|341.26|2
1643804700000|2022-02-02 12:25:00||341.41||341.36||341.41||341.36|0
1643804750000|2022-02-02 12:25:50|341.51||341.51||341.51||341.51||0
1643804760000|2022-02-02 12:26:00||341.31||341.31||341.31||341.31|3
1643804770000|2022-02-02 12:26:10|341.56||341.56||341.56||341.56||0
1643804830000|2022-02-02 12:27:10|341.61|341.36|341.61|341.41|341.61|341.41|341.61|341.36|0
1643804860000|2022-02-02 12:27:40|341.56||341.56||341.56||341.56||0
1643804880000|2022-02-02 12:28:00||341.36||341.41||341.41||341.36|3
1643804890000|2022-02-02 12:28:10||341.36||341.41||341.41||341.36|0
1643804900000|2022-02-02 12:28:20||341.36||341.36||341.41||341.36|3
1643804970000|2022-02-02 12:29:30|341.51||341.51||341.51||341.51||0
1643804990000|2022-02-02 12:29:50|341.56|341.41|341.56|341.36|341.56|341.41|341.56|341.36|10
1643805000000|2022-02-02 12:30:00|341.51|341.31|341.51|341.31|341.51|341.31|341.51|341.31|1
1643805070000|2022-02-02 12:31:10|341.46||341.46||341.46||341.46||0
1643805080000|2022-02-02 12:31:20||341.26||341.26||341.26||341.26|1
1643805090000|2022-02-02 12:31:30||341.31||341.26||341.31||341.26|0
1643805100000|2022-02-02 12:31:40||341.31||341.31||341.31||341.26|0
1643805110000|2022-02-02 12:31:50|341.51||341.51||341.51||341.51||0
1643805170000|2022-02-02 12:32:50||341.26||341.26||341.31||341.26|0
1643805180000|2022-02-02 12:33:00||341.31||341.26||341.31||341.26|0
1643805190000|2022-02-02 12:33:10||341.31||341.31||341.31||341.26|0
1643805210000|2022-02-02 12:33:30||341.26||341.26||341.31||341.26|0
1643805220000|2022-02-02 12:33:40||341.31||341.26||341.31||341.26|0
1643805230000|2022-02-02 12:33:50||341.31||341.26||341.31||341.26|0
1643805250000|2022-02-02 12:34:10||341.31||341.26||341.31||341.26|0
1643805260000|2022-02-02 12:34:20||341.31||341.26||341.31||341.26|0
1643805270000|2022-02-02 12:34:30||341.31||341.26||341.31||341.26|0
1643805330000|2022-02-02 12:35:30||341.31||341.26||341.31||341.26|0
1643805350000|2022-02-02 12:35:50||341.31||341.26||341.31||341.26|0
1643805360000|2022-02-02 12:36:00||341.31||341.26||341.31||341.26|0
1643805370000|2022-02-02 12:36:10||341.31||341.26||341.31||341.26|0
1643805380000|2022-02-02 12:36:20||341.31||341.26||341.31||341.26|0
1643805390000|2022-02-02 12:36:30||341.31||341.31||341.31||341.31|0
1643805440000|2022-02-02 12:37:20||341.26||341.26||341.31||341.26|0
1643805450000|2022-02-02 12:37:30||341.31||341.26||341.31||341.26|0
1643805520000|2022-02-02 12:38:40||341.31||341.26||341.31||341.26|0
1643805750000|2022-02-02 12:42:30||341.31||341.26||341.31||341.26|0
1643805770000|2022-02-02 12:42:50||341.31||341.31||341.31||341.31|0
1643805810000|2022-02-02 12:43:30||341.26||341.26||341.26||341.26|0
1643805820000|2022-02-02 12:43:40||341.31||341.31||341.31||341.26|0
1643805840000|2022-02-02 12:44:00||341.26||341.26||341.26||341.26|0
1643805850000|2022-02-02 12:44:10||341.31||341.26||341.31||341.26|0
1643805860000|2022-02-02 12:44:20||341.31||341.26||341.31||341.26|0
1643805890000|2022-02-02 12:44:50||341.31||341.31||341.31||341.31|0
1643805900000|2022-02-02 12:45:00||341.26||341.26||341.26||341.26|0
1643805920000|2022-02-02 12:45:20||341.31||341.26||341.31||341.26|0
1643805930000|2022-02-02 12:45:30||341.31||341.26||341.31||341.26|0
1643805940000|2022-02-02 12:45:40||341.31||341.31||341.31||341.26|0
1643805980000|2022-02-02 12:46:20||341.26||341.26||341.26||341.26|0
1643806000000|2022-02-02 12:46:40||341.31||341.26||341.31||341.26|0
1643806010000|2022-02-02 12:46:50||341.31||341.26||341.31||341.26|0
1643806020000|2022-02-02 12:47:00|341.56|341.31|341.56|341.41|341.61|341.41|341.56|341.26|11
1643806040000|2022-02-02 12:47:20|341.61|341.36|341.61|341.36|341.61|341.36|341.56|341.36|9
1643806050000|2022-02-02 12:47:30|341.56||341.61||341.61||341.56||0
1643806060000|2022-02-02 12:47:40|341.56||341.61||341.61||341.56||0
1643806070000|2022-02-02 12:47:50|341.56||341.56||341.61||341.56||0
1643806090000|2022-02-02 12:48:10|341.61|341.41|341.61|341.36|341.61|341.41|341.61|341.36|0
1643806100000|2022-02-02 12:48:20|341.56|341.41|341.61|341.36|341.61|341.41|341.56|341.36|0
1643806110000|2022-02-02 12:48:30|341.56||341.56||341.56||341.56||0
1643806120000|2022-02-02 12:48:40||341.41||341.41||341.41||341.36|0
1643806130000|2022-02-02 12:48:50||341.36||341.36||341.41||341.36|0
1643806160000|2022-02-02 12:49:20||341.41||341.36||341.41||341.36|0
1643806180000|2022-02-02 12:49:40||341.41||341.41||341.41||341.41|0
1643806200000|2022-02-02 12:50:00||341.36||341.41||341.41||341.36|3
1643806210000|2022-02-02 12:50:10||341.36||341.36||341.41||341.36|0
1643806220000|2022-02-02 12:50:20||341.41||341.41||341.41||341.41|0
1643806230000|2022-02-02 12:50:30||341.36||341.41||341.41||341.36|0
1643806240000|2022-02-02 12:50:40||341.36||341.36||341.41||341.36|0
1643806290000|2022-02-02 12:51:30||341.41||341.36||341.41||341.36|0
1643806320000|2022-02-02 12:52:00|341.51|341.31|341.51|341.31|341.51|341.31|341.51|341.31|0
1643806380000|2022-02-02 12:53:00|341.56|341.36|341.56|341.36|341.56|341.36|341.56|341.36|0
1643806410000|2022-02-02 12:53:30||341.41||341.36||341.41||341.36|0
1643806420000|2022-02-02 12:53:40|341.51||341.51||341.51||341.51||0
1643806430000|2022-02-02 12:53:50||341.31||341.31||341.31||341.31|0
1643806440000|2022-02-02 12:54:00|341.56||341.56||341.56||341.56||0
1643806450000|2022-02-02 12:54:10|341.51||341.51||341.51||341.51||0
1643806470000|2022-02-02 12:54:30|341.56||341.56||341.56||341.51||0
1643806530000|2022-02-02 12:55:30|341.61|341.36|341.61|341.41|341.61|341.41|341.61|341.36|0
1643806540000|2022-02-02 12:55:40||341.46||341.41||341.46||341.41|0
1643806550000|2022-02-02 12:55:50||341.46||341.46||341.46||341.41|0
1643806560000|2022-02-02 12:56:00|341.66|341.41|341.66|341.46|341.66|341.46|341.66|341.41|2
1643806570000|2022-02-02 12:56:10|341.71|341.51|341.71|341.51|341.71|341.51|341.71|341.46|0
1643806580000|2022-02-02 12:56:20||341.56||341.56||341.56||341.56|0
1643806600000|2022-02-02 12:56:40||341.51||341.51||341.51||341.51|4
1643806630000|2022-02-02 12:57:10||341.56||341.46||341.56||341.46|1
1643806700000|2022-02-02 12:58:20||341.51||341.51||341.51||341.51|0
1643806740000|2022-02-02 12:59:00||341.56||341.56||341.56||341.56|0
1643806760000|2022-02-02 12:59:20||341.51||341.51||341.51||341.51|9
1643806770000|2022-02-02 12:59:30||341.56||341.56||341.56||341.56|0
1643806780000|2022-02-02 12:59:40||341.51||341.51||341.51||341.51|1
1643806830000|2022-02-02 13:00:30||341.56||341.56||341.56||341.56|0
1643806840000|2022-02-02 13:00:40||341.51||341.51||341.51||341.51|1
1643806870000|2022-02-02 13:01:10||341.46||341.46||341.51||341.46|0
1643806880000|2022-02-02 13:01:20||341.51||341.46||341.51||341.46|0
1643806890000|2022-02-02 13:01:30||341.51||341.51||341.51||341.46|0
1643806920000|2022-02-02 13:02:00|341.66|341.46|341.61|341.46|341.66|341.46|341.61|341.41|1
1643806940000|2022-02-02 13:02:20|341.66||341.66||341.66||341.66||5
1643806950000|2022-02-02 13:02:30||341.51||341.46||341.51||341.46|0
1643806960000|2022-02-02 13:02:40||341.51||341.51||341.51||341.51|0
1643806970000|2022-02-02 13:02:50|341.71|341.56|341.71|341.51|341.71|341.56|341.71|341.51|1
1643807100000|2022-02-02 13:05:00||341.56||341.56||341.56||341.56|0
1643807180000|2022-02-02 13:06:20||341.51||341.51||341.51||341.51|2
1643807190000|2022-02-02 13:06:30||341.56||341.56||341.56||341.51|0
1643807230000|2022-02-02 13:07:10|||||||||1
1643807250000|2022-02-02 13:07:30|341.76||341.71||341.76||341.71||1
1643807280000|2022-02-02 13:08:00||341.51||341.51||341.56||341.51|1
1643807320000|2022-02-02 13:08:40||341.56||341.56||341.56||341.56|0
1643807330000|2022-02-02 13:08:50||341.51||341.51||341.51||341.51|0
1643807380000|2022-02-02 13:09:40|341.76||341.71||341.76||341.71||0
1643807410000|2022-02-02 13:10:10|341.76||341.71||341.76||341.71||0
1643807430000|2022-02-02 13:10:30|341.66|341.46|341.66|341.46|341.66|341.46|341.66|341.46|0
1643807440000|2022-02-02 13:10:40|341.61||341.61||341.61||341.61||0
1643807450000|2022-02-02 13:10:50|341.66||341.66||341.66||341.61||0
1643807460000|2022-02-02 13:11:00|341.61||341.61||341.66||341.61||0
1643807470000|2022-02-02 13:11:10|341.66||341.61||341.66||341.61||0
1643807480000|2022-02-02 13:11:20|341.66|341.51|341.66|341.51|341.66|341.51|341.61|341.46|0
1643807490000|2022-02-02 13:11:30||341.46||341.46||341.46||341.46|0
1643807500000|2022-02-02 13:11:40||341.51||341.46||341.51||341.46|0
1643807510000|2022-02-02 13:11:50||341.51||341.46||341.51||341.46|0
1643807560000|2022-02-02 13:12:40||341.51||341.46||341.51||341.46|0
1643807570000|2022-02-02 13:12:50||341.51||341.51||341.51||341.46|0
1643807590000|2022-02-02 13:13:10|341.71||341.71||341.76||341.71||0
1643807600000|2022-02-02 13:13:20||341.56||341.56||341.56||341.56|0
1643807610000|2022-02-02 13:13:30|341.76|341.61|341.76|341.56|341.76|341.61|341.76|341.56|2
1643807630000|2022-02-02 13:13:50||341.61||341.61||341.61||341.61|0
1643807640000|2022-02-02 13:14:00|341.81|341.56|341.81|341.66|341.81|341.66|341.76|341.56|9
1643807650000|2022-02-02 13:14:10|341.91|341.71|341.91|341.71|341.91|341.71|341.91|341.71|3
1643807660000|2022-02-02 13:14:20||341.66||341.66||341.76||341.66|1
1643807670000|2022-02-02 13:14:30|341.86|341.76|341.86|341.61|341.86|341.76|341.86|341.61|10
1643807680000|2022-02-02 13:14:40|341.91|341.56|341.86|341.61|341.91|341.61|341.86|341.56|0
1643807690000|2022-02-02 13:14:50||341.56||341.56||341.61||341.56|0
1643807700000|2022-02-02 13:15:00|341.91|341.61|341.91|341.61|341.91|341.61|341.91|341.56|0
1643807720000|2022-02-02 13:15:20||341.56||341.61||341.61||341.56|0
1643807730000|2022-02-02 13:15:30||341.56||341.56||341.61||341.56|0
1643807810000|2022-02-02 13:16:50||341.61||341.56||341.61||341.56|0
1643807820000|2022-02-02 13:17:00||341.61||341.71||341.71||341.61|0
1643807830000|2022-02-02 13:17:10||341.66||341.66||341.71||341.66|0
1643807840000|2022-02-02 13:17:20||341.71||341.66||341.71||341.66|0
1643807850000|2022-02-02 13:17:30||341.71||341.66||341.71||341.66|0
1643807880000|2022-02-02 13:18:00|341.86|341.61|341.86|341.61|341.86|341.61|341.86|341.61|1
1643807910000|2022-02-02 13:18:30|341.81|341.56|341.76|341.56|341.81|341.61|341.76|341.56|0
1643807940000|2022-02-02 13:19:00||341.61||341.56||341.61||341.56|0
1643807960000|2022-02-02 13:19:20||341.61||341.56||341.61||341.56|1
1643807970000|2022-02-02 13:19:30|341.71|341.51|341.66|341.51|341.71|341.51|341.66|341.46|2
1643807980000|2022-02-02 13:19:40|341.71|341.46|341.66|341.51|341.71|341.51|341.66|341.46|0
1643807990000|2022-02-02 13:19:50|341.71|341.46|341.71|341.46|341.71|341.51|341.71|341.46|0
1643808000000|2022-02-02 13:20:00|341.66|341.51|341.66|341.46|341.66|341.51|341.66|341.46|0
1643808010000|2022-02-02 13:20:10||341.51||341.46||341.51||341.46|0
1643808020000|2022-02-02 13:20:20||341.51||341.46||341.51||341.46|0
1643808030000|2022-02-02 13:20:30||341.51||341.46||341.51||341.46|0
1643808040000|2022-02-02 13:20:40||341.51||341.51||341.51||341.46|0
1643808050000|2022-02-02 13:20:50||341.46||341.51||341.51||341.46|0
1643808070000|2022-02-02 13:21:10|341.71||341.71||341.71||341.71||0
1643808080000|2022-02-02 13:21:20|341.66||341.66||341.66||341.66||0
1643808100000|2022-02-02 13:21:40|341.71||341.71||341.71||341.71||0
1643808120000|2022-02-02 13:22:00||341.56||341.51||341.56||341.51|0
1643808150000|2022-02-02 13:22:30|341.66|341.46|341.66|341.46|341.66|341.51|341.66|341.46|0
1643808170000|2022-02-02 13:22:50|341.61||341.66||341.66||341.61||0
1643808180000|2022-02-02 13:23:00|341.61|341.41|341.61|341.41|341.61|341.46|341.61|341.41|0
1643808190000|2022-02-02 13:23:10||341.46||341.41||341.46||341.41|0
1643808200000|2022-02-02 13:23:20|341.56||341.56||341.61||341.56||0
1643808210000|2022-02-02 13:23:30||341.36||341.41||341.41||341.36|0
1643808220000|2022-02-02 13:23:40||341.36||341.41||341.41||341.36|0
1643808230000|2022-02-02 13:23:50||341.36||341.41||341.41||341.36|0
1643808240000|2022-02-02 13:24:00|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.41|2
1643808250000|2022-02-02 13:24:10||341.46||341.46||341.51||341.46|0
1643808260000|2022-02-02 13:24:20||341.51||341.46||341.51||341.46|0
1643808270000|2022-02-02 13:24:30||341.51||341.46||341.51||341.46|0
1643808280000|2022-02-02 13:24:40|341.56|341.41|341.61|341.46|341.61|341.46|341.56|341.41|8
1643808290000|2022-02-02 13:24:50||341.41||341.41||341.41||341.41|0
1643808300000|2022-02-02 13:25:00||341.46||341.46||341.46||341.41|0
1643808310000|2022-02-02 13:25:10||341.41||341.46||341.46||341.41|0
1643808320000|2022-02-02 13:25:20|341.56|341.41|341.56|341.36|341.56|341.46|341.56|341.36|0
1643808330000|2022-02-02 13:25:30||341.41||341.36||341.41||341.36|1
1643808350000|2022-02-02 13:25:50|341.51||341.51||341.51||341.51||0
1643808360000|2022-02-02 13:26:00||341.31||341.31||341.31||341.31|0
1643808380000|2022-02-02 13:26:20|341.46|341.21|341.41|341.21|341.46|341.21|341.41|341.21|8
1643808390000|2022-02-02 13:26:30||341.26||341.21||341.26||341.21|0
1643808400000|2022-02-02 13:26:40||341.26||341.21||341.26||341.21|0
1643808410000|2022-02-02 13:26:50||341.26||341.26||341.26||341.26|0
1643808420000|2022-02-02 13:27:00||341.21||341.21||341.26||341.21|1
1643808430000|2022-02-02 13:27:10||341.26||341.21||341.26||341.21|0
1643808460000|2022-02-02 13:27:40||341.26||341.26||341.26||341.26|0
1643808470000|2022-02-02 13:27:50|||||||||1
1643808540000|2022-02-02 13:29:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|1
1643808580000|2022-02-02 13:29:40|341.41|341.26|341.41|341.26|341.46|341.26|341.41|341.26|1
1643808590000|2022-02-02 13:29:50||341.21||341.26||341.26||341.21|0
1643808680000|2022-02-02 13:31:20|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|1
1643808690000|2022-02-02 13:31:30|341.41||341.36||341.41||341.36||0
1643808700000|2022-02-02 13:31:40|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.26|0
1643808800000|2022-02-02 13:33:20|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|1
1643808820000|2022-02-02 13:33:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|0
1643808830000|2022-02-02 13:33:50||341.21||341.26||341.26||341.21|0
1643808840000|2022-02-02 13:34:00||341.21||341.21||341.21||341.21|2
1643808850000|2022-02-02 13:34:10|341.46|341.26|341.46|341.26|341.46|341.26|341.46|341.26|0
1643808860000|2022-02-02 13:34:20||341.31||341.26||341.31||341.26|0
1643808870000|2022-02-02 13:34:30|341.41|341.31|341.41|341.26|341.46|341.31|341.41|341.26|0
1643808880000|2022-02-02 13:34:40|341.46||341.41||341.46||341.41||0
1643808890000|2022-02-02 13:34:50|341.46||341.41||341.46||341.41||0
1643808910000|2022-02-02 13:35:10|341.46||341.46||341.46||341.41||0
1643808930000|2022-02-02 13:35:30|341.51|341.31|341.51|341.36|341.51|341.36|341.51|341.31|1
1643808970000|2022-02-02 13:36:10|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|0
1643808980000|2022-02-02 13:36:20|341.61|341.46|341.56|341.41|341.61|341.46|341.56|341.41|5
1643808990000|2022-02-02 13:36:30|341.61||341.56||341.61||341.56||0
1643809010000|2022-02-02 13:36:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|1
1643809020000|2022-02-02 13:37:00|341.56||341.56||341.56||341.56||0
1643809030000|2022-02-02 13:37:10|341.51||341.51||341.51||341.51||0
1643809040000|2022-02-02 13:37:20|341.56|341.41|341.56|341.36|341.56|341.41|341.56|341.36|5
1643809050000|2022-02-02 13:37:30|341.51||341.56||341.56||341.51||0
1643809070000|2022-02-02 13:37:50|341.51||341.51||341.51||341.51||0
1643809080000|2022-02-02 13:38:00|||||||||2
1643809090000|2022-02-02 13:38:10||341.31||341.36||341.36||341.31|3
1643809100000|2022-02-02 13:38:20||341.31||341.36||341.36||341.31|13
1643809120000|2022-02-02 13:38:40|341.56||341.51||341.56||341.51||4
1643809130000|2022-02-02 13:38:50|||||||||1
1643809140000|2022-02-02 13:39:00||341.31||341.36||341.36||341.31|1
1643809200000|2022-02-02 13:40:00|||||||||2
1643809240000|2022-02-02 13:40:40|341.56|341.41|341.61|341.41|341.61|341.41|341.56|341.41|11
1643809250000|2022-02-02 13:40:50|341.56|341.36|341.56|341.41|341.56|341.41|341.56|341.36|0
1643809260000|2022-02-02 13:41:00||341.36||341.41||341.41||341.36|0
1643809270000|2022-02-02 13:41:10||341.36||341.41||341.41||341.36|0
1643809280000|2022-02-02 13:41:20||341.36||341.36||341.41||341.36|0
1643809290000|2022-02-02 13:41:30|341.61|341.41|341.61|341.41|341.61|341.41|341.56|341.41|0
1643809300000|2022-02-02 13:41:40|341.56|341.46|341.61|341.41|341.61|341.46|341.56|341.41|0
1643809310000|2022-02-02 13:41:50||341.46||341.41||341.46||341.41|0
1643809320000|2022-02-02 13:42:00||341.46||341.46||341.46||341.41|1
1643809330000|2022-02-02 13:42:10||341.41||341.46||341.46||341.41|0
1643809360000|2022-02-02 13:42:40||341.41||341.41||341.46||341.41|0
1643809380000|2022-02-02 13:43:00||341.46||341.46||341.46||341.46|0
1643809390000|2022-02-02 13:43:10|341.56|341.41|341.56|341.41|341.56|341.46|341.56|341.41|3
1643809400000|2022-02-02 13:43:20|341.51|341.36|341.56|341.36|341.56|341.36|341.51|341.36|0
1643809420000|2022-02-02 13:43:40|341.51||341.56||341.56||341.51||0
1643809430000|2022-02-02 13:43:50|341.51||341.51||341.56||341.51||0
1643809440000|2022-02-02 13:44:00|341.56|341.31|341.51|341.31|341.56|341.31|341.51|341.26|13
1643809450000|2022-02-02 13:44:10||341.26||341.26||341.26||341.26|8
1643809500000|2022-02-02 13:45:00|||||||||1
1643809510000|2022-02-02 13:45:10||341.31||341.31||341.31||341.31|0
1643809530000|2022-02-02 13:45:30|341.46|341.21|341.46|341.21|341.46|341.21|341.46|341.21|1
1643809540000|2022-02-02 13:45:40||341.26||341.26||341.26||341.26|0
1643809560000|2022-02-02 13:46:00|341.41||341.41||341.41||341.41||0
1643809570000|2022-02-02 13:46:10|341.46||341.46||341.46||341.41||0
1643809580000|2022-02-02 13:46:20|341.41||341.41||341.41||341.41||0
1643809590000|2022-02-02 13:46:30|341.46||341.46||341.46||341.41||0
1643809600000|2022-02-02 13:46:40|341.41||341.41||341.41||341.41||0
1643809610000|2022-02-02 13:46:50|341.46||341.46||341.46||341.41||0
1643809650000|2022-02-02 13:47:30||341.31||341.26||341.31||341.26|0
1643809660000|2022-02-02 13:47:40|341.51|341.31|341.51|341.31|341.51|341.31|341.51|341.26|0
1643809800000|2022-02-02 13:50:00||341.26||341.26||341.31||341.26|0
1643809810000|2022-02-02 13:50:10||341.31||341.26||341.31||341.26|0
1643809840000|2022-02-02 13:50:40||341.21||341.21||341.21||341.21|0
1643809850000|2022-02-02 13:50:50||341.26||341.21||341.26||341.21|0
1643809860000|2022-02-02 13:51:00|||||||||1
1643809870000|2022-02-02 13:51:10|||||||||1
1643809920000|2022-02-02 13:52:00||341.26||341.21||341.26||341.21|0
1643809950000|2022-02-02 13:52:30|341.46|341.16|341.36|341.16|341.46|341.16|341.36|341.16|1
1643809970000|2022-02-02 13:52:50|341.31|341.11|341.31|341.06|341.31|341.11|341.31|341.06|0
1643810030000|2022-02-02 13:53:50||341.01||341.01||341.01||341.01|0
1643810040000|2022-02-02 13:54:00||341.06||341.06||341.06||341.06|0
1643810060000|2022-02-02 13:54:20||341.01||341.01||341.01||341.01|0
1643810180000|2022-02-02 13:56:20||340.96||340.96||340.96||340.96|0
1643810200000|2022-02-02 13:56:40|341.26||341.21||341.26||341.21||0
1643810260000|2022-02-02 13:57:40|341.16||341.16||341.16||341.16||0
1643810300000|2022-02-02 13:58:20|341.11|340.91|341.11|340.96|341.11|340.96|341.11|340.91|0
1643810310000|2022-02-02 13:58:30|341.16||341.11||341.16||341.11||0
1643810320000|2022-02-02 13:58:40|341.16|340.91|341.11|340.91|341.16|340.91|341.11|340.91|1
1643810330000|2022-02-02 13:58:50|341.06|340.86|341.06|340.86|341.06|340.86|341.01|340.86|2
1643810340000|2022-02-02 13:59:00|341.01||341.01||341.06||341.01||1
1643810350000|2022-02-02 13:59:10|340.96|340.81|340.96|340.81|341.01|340.81|340.96|340.81|0
1643810360000|2022-02-02 13:59:20|341.01|340.86|341.06|340.86|341.06|340.86|341.01|340.86|6
1643810370000|2022-02-02 13:59:30|341.01||341.06||341.06||341.01||0
1643810380000|2022-02-02 13:59:40|341.01||341.01||341.06||341.01||1
1643810390000|2022-02-02 13:59:50|341.06|340.81|340.96|340.81|341.06|340.86|340.96|340.81|2
1643810400000|2022-02-02 14:00:00|341.01||341.01||341.01||340.96||0
1643810410000|2022-02-02 14:00:10|340.96||340.96||341.01||340.96||0
1643810420000|2022-02-02 14:00:20|341.01|340.86|341.06|340.91|341.06|340.91|341.01|340.86|2
1643810430000|2022-02-02 14:00:30|341.11|340.86|341.11|340.91|341.11|340.91|341.11|340.86|0
1643810460000|2022-02-02 14:01:00||340.86||340.86||340.91||340.86|1
1643810470000|2022-02-02 14:01:10|341.06|340.81|341.01|340.81|341.06|340.81|341.01|340.81|0
1643810480000|2022-02-02 14:01:20|341.06||341.01||341.06||341.01||0
1643810490000|2022-02-02 14:01:30|341.06|340.86|341.01|340.81|341.06|340.86|341.01|340.81|0
1643810500000|2022-02-02 14:01:40|341.06||341.01||341.06||341.01||0
1643810510000|2022-02-02 14:01:50|340.96|340.76|340.96|340.81|341.01|340.81|340.96|340.76|2
1643810520000|2022-02-02 14:02:00|341.01||340.96||341.01||340.96||2
1643810530000|2022-02-02 14:02:10|341.01|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1643810540000|2022-02-02 14:02:20|340.96|340.86|341.01|340.86|341.01|340.86|340.96|340.86|0
1643810550000|2022-02-02 14:02:30|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.86|1
1643810560000|2022-02-02 14:02:40||340.86||340.86||340.91||340.86|0
1643810570000|2022-02-02 14:02:50|341.01|340.91|341.11|340.91|341.11|340.91|341.01|340.86|1
1643810580000|2022-02-02 14:03:00||340.86||340.86||340.91||340.86|0
1643810590000|2022-02-02 14:03:10||340.91||340.86||340.91||340.86|0
1643810730000|2022-02-02 14:05:30||340.91||340.86||340.91||340.86|0
1643810740000|2022-02-02 14:05:40||340.91||340.86||340.91||340.86|0
1643810750000|2022-02-02 14:05:50||340.91||340.91||340.91||340.91|0
1643810760000|2022-02-02 14:06:00||340.86||340.86||340.91||340.86|0
1643810810000|2022-02-02 14:06:50||340.91||340.86||340.91||340.86|1
1643810820000|2022-02-02 14:07:00||340.81||340.86||340.86||340.81|17
1643810830000|2022-02-02 14:07:10||340.81||340.81||340.81||340.81|0
1643810850000|2022-02-02 14:07:30||340.86||340.81||340.86||340.81|0
1643810860000|2022-02-02 14:07:40||340.86||340.81||340.86||340.81|0
1643810880000|2022-02-02 14:08:00|341.06||341.06||341.06||341.06||0
1643810890000|2022-02-02 14:08:10||340.86||340.86||340.86||340.81|0
1643810900000|2022-02-02 14:08:20||340.81||340.86||340.86||340.81|0
1643810910000|2022-02-02 14:08:30||340.81||340.86||340.86||340.81|0
1643810920000|2022-02-02 14:08:40||340.81||340.86||340.86||340.81|0
1643810930000|2022-02-02 14:08:50||340.81||340.81||340.86||340.81|0
1643810940000|2022-02-02 14:09:00||340.86||340.86||340.86||340.81|0
1643810950000|2022-02-02 14:09:10||340.81||340.86||340.86||340.81|0
1643810990000|2022-02-02 14:09:50|341.01|340.81|341.01|340.81|341.06|340.81|341.01|340.81|1
1643811010000|2022-02-02 14:10:10|340.96||340.96||340.96||340.96||2
1643811020000|2022-02-02 14:10:20|341.01||341.01||341.01||341.01||3
1643811070000|2022-02-02 14:11:10||340.86||340.86||340.86||340.81|0
1643811090000|2022-02-02 14:11:30|340.96|340.81|341.06|340.86|341.06|340.86|340.96|340.81|6
1643811120000|2022-02-02 14:12:00||340.91||340.86||340.91||340.86|1
1643811130000|2022-02-02 14:12:10|341.01||341.01||341.01||341.01||0
1643811140000|2022-02-02 14:12:20|341.06||341.06||341.06||341.01||0
1643811150000|2022-02-02 14:12:30||340.91||340.86||340.91||340.86|0
1643811160000|2022-02-02 14:12:40||340.91||340.91||340.91||340.91|0
1643811180000|2022-02-02 14:13:00|341.11||341.11||341.11||341.11||1
1643811280000|2022-02-02 14:14:40|341.06||341.06||341.06||341.06||0
1643811290000|2022-02-02 14:14:50|341.11|340.86|341.01|340.86|341.11|340.86|341.01|340.86|1
1643811300000|2022-02-02 14:15:00|341.06|340.91|341.11|340.91|341.11|340.91|341.01|340.91|1
1643811360000|2022-02-02 14:16:00|341.06||341.11||341.11||341.06||5
1643811370000|2022-02-02 14:16:10||340.86||340.91||340.91||340.86|0
1643811380000|2022-02-02 14:16:20||340.86||340.91||340.91||340.86|0
1643811400000|2022-02-02 14:16:40||340.86||340.86||340.91||340.86|0
1643811410000|2022-02-02 14:16:50|341.01|340.81|341.11|340.86|341.11|340.86|341.01|340.81|5
1643811450000|2022-02-02 14:17:30||340.91||340.91||340.91||340.86|0
1643811460000|2022-02-02 14:17:40||340.86||340.86||340.91||340.86|0
1643811470000|2022-02-02 14:17:50||340.91||340.86||340.91||340.86|0
1643811510000|2022-02-02 14:18:30|||||||||4
1643811530000|2022-02-02 14:18:50|341.06||341.06||341.06||341.06||0
1643811550000|2022-02-02 14:19:10|341.01|340.81|341.01|340.86|341.01|340.86|340.96|340.81|13
1643811560000|2022-02-02 14:19:20|341.06||341.01||341.06||341.01||5
1643811580000|2022-02-02 14:19:40|341.06|340.91|341.11|340.96|341.11|340.96|341.06|340.91|7
1643811590000|2022-02-02 14:19:50|341.06|340.91|341.06|340.91|341.06|340.96|341.06|340.91|0
1643811600000|2022-02-02 14:20:00|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|1
1643811610000|2022-02-02 14:20:10|||||||||13
1643811620000|2022-02-02 14:20:20|341.06|340.91|341.06|340.86|341.06|340.91|341.06|340.86|4
1643811630000|2022-02-02 14:20:30|341.01|340.91|341.06|340.91|341.06|340.91|341.01|340.91|1
1643811640000|2022-02-02 14:20:40|||||||||6
1643811660000|2022-02-02 14:21:00|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|2
1643811670000|2022-02-02 14:21:10|340.96|340.81|341.01|340.81|341.01|340.81|340.96|340.81|9
1643811680000|2022-02-02 14:21:20||340.86||340.81||340.86||340.81|1
1643811690000|2022-02-02 14:21:30||340.86||340.86||340.86||340.81|0
1643811700000|2022-02-02 14:21:40||340.81||340.86||340.86||340.81|0
1643811710000|2022-02-02 14:21:50||340.81||340.86||340.86||340.81|0
1643811720000|2022-02-02 14:22:00||340.81||340.86||340.86||340.81|0
1643811730000|2022-02-02 14:22:10||340.81||340.81||340.86||340.81|0
1643811740000|2022-02-02 14:22:20|340.96|340.86|341.01|340.81|341.01|340.86|340.96|340.81|3
1643811750000|2022-02-02 14:22:30|340.96||341.01||341.01||340.96||0
1643811760000|2022-02-02 14:22:40|340.96||340.96||341.01||340.96||0
1643811770000|2022-02-02 14:22:50|341.01||341.01||341.01||340.96||0
1643811780000|2022-02-02 14:23:00|340.96||341.01||341.01||340.96||0
1643811790000|2022-02-02 14:23:10||340.86||340.81||340.86||340.81|0
1643811800000|2022-02-02 14:23:20||340.86||340.81||340.86||340.81|1
1643811810000|2022-02-02 14:23:30|340.96|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1643811820000|2022-02-02 14:23:40||340.86||340.81||340.86||340.81|0
1643811830000|2022-02-02 14:23:50|340.96||341.01||341.01||340.96||0
1643811840000|2022-02-02 14:24:00|340.96||341.01||341.01||340.96||1
1643811850000|2022-02-02 14:24:10|340.96||341.01||341.01||340.96||0
1643811860000|2022-02-02 14:24:20|341.06|340.86|341.06|340.86|341.06|340.86|341.01|340.81|0
1643811870000|2022-02-02 14:24:30|341.01||341.06||341.06||341.01||0
1643811880000|2022-02-02 14:24:40|341.01|340.91|341.06|340.86|341.06|340.91|341.01|340.86|0
1643811890000|2022-02-02 14:24:50||340.91||340.86||340.91||340.86|0
1643811900000|2022-02-02 14:25:00|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.86|0
1643811910000|2022-02-02 14:25:10|341.06|340.96|341.11|340.91|341.11|340.96|341.06|340.91|0
1643811920000|2022-02-02 14:25:20|341.06|340.86|341.06|340.86|341.06|340.91|341.01|340.86|3
1643811930000|2022-02-02 14:25:30|341.11|340.91|341.11|340.91|341.11|340.91|341.06|340.86|0
1643811940000|2022-02-02 14:25:40|341.06||341.11||341.11||341.06||0
1643811950000|2022-02-02 14:25:50||340.96||340.91||340.96||340.91|0
1643811970000|2022-02-02 14:26:10|341.06|340.96|341.06|340.91|341.11|340.96|341.06|340.91|0
1643811990000|2022-02-02 14:26:30||340.86||340.86||340.86||340.86|0
1643812000000|2022-02-02 14:26:40|341.01||341.06||341.06||341.01||0
1643812010000|2022-02-02 14:26:50||340.91||340.91||340.91||340.91|0
1643812020000|2022-02-02 14:27:00|341.11||341.11||341.11||341.11||0
1643812040000|2022-02-02 14:27:20|341.06|340.96|341.11|340.96|341.11|340.96|341.06|340.91|0
1643812050000|2022-02-02 14:27:30||340.91||340.91||340.96||340.91|0
1643812060000|2022-02-02 14:27:40|341.01|340.96|341.06|340.86|341.06|340.96|341.01|340.86|2
1643812070000|2022-02-02 14:27:50|341.11|340.91|341.11|340.91|341.11|340.91|341.06|340.91|0
1643812080000|2022-02-02 14:28:00||340.96||340.91||340.96||340.91|0
1643812090000|2022-02-02 14:28:10|341.06||341.11||341.11||341.06||0
1643812100000|2022-02-02 14:28:20|341.06||341.11||341.11||341.06||0
1643812110000|2022-02-02 14:28:30||340.96||340.91||340.96||340.91|0
1643812120000|2022-02-02 14:28:40||340.96||340.91||340.96||340.91|0
1643812130000|2022-02-02 14:28:50||340.96||340.96||340.96||340.91|0
1643812140000|2022-02-02 14:29:00|341.16|341.01|341.16|340.96|341.16|341.01|341.16|340.96|3
1643812160000|2022-02-02 14:29:20|341.11|340.91|341.06|340.91|341.11|340.91|341.06|340.91|0
1643812170000|2022-02-02 14:29:30|341.11|340.96|341.11|340.91|341.16|340.96|341.11|340.91|1
1643812180000|2022-02-02 14:29:40||340.96||340.91||340.96||340.91|0
1643812190000|2022-02-02 14:29:50||340.96||340.96||340.96||340.96|0
1643812200000|2022-02-02 14:30:00|341.16|340.91|340.86|340.71|341.16|340.91|340.86|340.71|18
1643812210000|2022-02-02 14:30:10|340.81|340.66|340.66|340.46|340.81|340.66|340.66|340.46|28
1643812220000|2022-02-02 14:30:20|340.61|340.41|340.66|340.51|340.66|340.51|340.61|340.41|11
1643812230000|2022-02-02 14:30:30|340.71|340.46|340.56|340.41|340.71|340.46|340.56|340.36|5
1643812240000|2022-02-02 14:30:40|340.61|340.46|340.66|340.51|340.71|340.56|340.61|340.46|5
1643812250000|2022-02-02 14:30:50|340.71|340.56|340.51|340.36|340.71|340.56|340.51|340.36|15
1643812260000|2022-02-02 14:31:00|340.46|340.31|340.41|340.26|340.51|340.31|340.36|340.21|26
1643812270000|2022-02-02 14:31:10|340.36|340.21|340.31|340.11|340.36|340.21|340.26|340.11|6
1643812280000|2022-02-02 14:31:20|340.36|340.16|340.41|340.21|340.41|340.26|340.36|340.16|3
1643812290000|2022-02-02 14:31:30|340.36|340.16|340.26|340.06|340.36|340.21|340.26|340.06|7
1643812300000|2022-02-02 14:31:40|340.31|340.11|340.26|340.06|340.31|340.11|340.21|340.06|4
1643812310000|2022-02-02 14:31:50|340.21||340.21||340.26||340.21||11
1643812320000|2022-02-02 14:32:00|340.26|340.11|340.26|340.11|340.26|340.11|340.21|340.06|5
1643812330000|2022-02-02 14:32:10|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.06|8
1643812340000|2022-02-02 14:32:20|340.31|340.11|340.31|340.11|340.31|340.16|340.31|340.11|0
1643812350000|2022-02-02 14:32:30||340.16||340.16||340.16||340.11|0
1643812360000|2022-02-02 14:32:40|340.36|340.21|340.21|340.06|340.36|340.21|340.21|340.06|12
1643812370000|2022-02-02 14:32:50|340.26|339.96|340.31|340.11|340.36|340.21|340.26|339.96|16
1643812380000|2022-02-02 14:33:00|340.26|340.16|340.21|340.06|340.31|340.16|340.21|340.06|0
1643812390000|2022-02-02 14:33:10|340.26|340.11|340.36|340.11|340.36|340.16|340.21|340.06|4
1643812400000|2022-02-02 14:33:20|340.31|340.16|340.36|340.16|340.41|340.21|340.31|340.11|2
1643812410000|2022-02-02 14:33:30|340.31|340.11|340.26|340.06|340.36|340.11|340.21|340.06|2
1643812420000|2022-02-02 14:33:40|340.31|340.11|340.31|340.11|340.31|340.16|340.31|340.06|0
1643812430000|2022-02-02 14:33:50|340.36|340.16|340.36|340.16|340.41|340.21|340.36|340.11|0
1643812440000|2022-02-02 14:34:00|340.31|340.11|340.21|340.06|340.31|340.16|340.21|340.06|5
1643812450000|2022-02-02 14:34:10|340.26|340.11|340.31|340.11|340.31|340.16|340.26|340.06|1
1643812460000|2022-02-02 14:34:20|340.36|340.16|340.36|340.16|340.36|340.21|340.36|340.06|1
1643812470000|2022-02-02 14:34:30|340.41|340.21|340.46|340.26|340.46|340.31|340.41|340.16|0
1643812480000|2022-02-02 14:34:40|340.41|340.21|340.31|340.16|340.46|340.31|340.31|340.16|0
1643812490000|2022-02-02 14:34:50|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.16|10
1643812500000|2022-02-02 14:35:00|340.41|340.26|340.46|340.26|340.46|340.31|340.41|340.21|2
1643812510000|2022-02-02 14:35:10|340.51|340.31|340.56|340.41|340.56|340.41|340.51|340.31|1
1643812520000|2022-02-02 14:35:20|340.61|340.36|340.61|340.41|340.61|340.41|340.56|340.36|2
1643812530000|2022-02-02 14:35:30|340.56|340.31|340.46|340.26|340.61|340.31|340.46|340.26|5
1643812540000|2022-02-02 14:35:40|340.41|340.31|340.41|340.21|340.41|340.31|340.41|340.21|7
1643812550000|2022-02-02 14:35:50|340.46|340.31|340.36|340.16|340.46|340.31|340.36|340.16|10
1643812560000|2022-02-02 14:36:00|340.41|340.11|340.36|340.16|340.41|340.21|340.36|340.11|3
1643812570000|2022-02-02 14:36:10|340.31|340.21|340.21|340.06|340.31|340.21|340.21|340.06|4
1643812580000|2022-02-02 14:36:20|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|9
1643812590000|2022-02-02 14:36:30|340.26|340.06|340.21|340.06|340.26|340.06|340.21|340.06|4
1643812600000|2022-02-02 14:36:40|340.26|340.11|340.36|340.11|340.36|340.16|340.26|340.06|1
1643812610000|2022-02-02 14:36:50|340.31|340.16|340.36|340.11|340.36|340.16|340.31|340.11|0
1643812620000|2022-02-02 14:37:00|340.26|340.16|340.21|340.06|340.26|340.16|340.21|340.06|6
1643812630000|2022-02-02 14:37:10|340.26||340.21||340.26||340.21||2
1643812640000|2022-02-02 14:37:20|340.26||340.21||340.26||340.21||3
1643812650000|2022-02-02 14:37:30|||||||||6
1643812660000|2022-02-02 14:37:40|340.26||340.26||340.26||340.21||5
1643812670000|2022-02-02 14:37:50|340.21|339.96|340.21|340.06|340.21|340.06|340.21|339.96|45
1643812680000|2022-02-02 14:38:00|340.26|340.01|340.26|340.06|340.26|340.06|340.26|340.01|13
1643812690000|2022-02-02 14:38:10|340.21||340.21||340.26||340.21||1
1643812700000|2022-02-02 14:38:20|340.26|340.11|340.26|340.11|340.26|340.11|340.21|340.06|2
1643812710000|2022-02-02 14:38:30|||||||||2
1643812720000|2022-02-02 14:38:40|340.31|340.16|340.36|340.21|340.41|340.21|340.31|340.16|12
1643812730000|2022-02-02 14:38:50|||||||||4
1643812740000|2022-02-02 14:39:00||340.16||340.16||340.16||340.11|2
1643812750000|2022-02-02 14:39:10|340.31|340.21|340.36|340.11|340.36|340.21|340.31|340.11|0
1643812760000|2022-02-02 14:39:20|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.06|0
1643812770000|2022-02-02 14:39:30|340.21|340.06|340.21|340.06|340.26|340.11|340.21|340.06|2
1643812780000|2022-02-02 14:39:40|340.26|340.01|340.21|340.06|340.31|340.11|340.21|340.01|27
1643812790000|2022-02-02 14:39:50|340.16|340.01|340.16|340.01|340.16|340.06|340.16|339.96|12
1643812800000|2022-02-02 14:40:00|340.11|339.96|340.11|339.91|340.16|340.01|340.11|339.91|1
1643812810000|2022-02-02 14:40:10|340.16|339.96|339.96|339.81|340.16|339.96|339.96|339.81|2
1643812820000|2022-02-02 14:40:20|340.01||340.01||340.01||339.96||3
1643812830000|2022-02-02 14:40:30|339.96|339.86|339.86|339.66|340.01|339.86|339.86|339.66|10
1643812840000|2022-02-02 14:40:40|339.81|339.61|339.71|339.56|339.81|339.61|339.71|339.56|5
1643812850000|2022-02-02 14:40:50|339.76|339.61|339.76|339.61|339.86|339.66|339.71|339.61|12
1643812860000|2022-02-02 14:41:00|339.71|339.56|339.76|339.61|339.76|339.61|339.66|339.51|6
1643812870000|2022-02-02 14:41:10|339.71|339.56|339.76|339.56|339.76|339.56|339.71|339.56|1
1643812880000|2022-02-02 14:41:20|339.71|339.51|339.76|339.61|339.76|339.61|339.66|339.51|1
1643812890000|2022-02-02 14:41:30|339.71|339.56|339.71|339.56|339.76|339.56|339.71|339.56|0
1643812900000|2022-02-02 14:41:40|339.76|339.51|339.66|339.46|339.76|339.51|339.66|339.46|7
1643812910000|2022-02-02 14:41:50|339.61|339.41|339.61|339.41|339.66|339.46|339.56|339.41|0
1643812920000|2022-02-02 14:42:00|339.56|339.46|339.56|339.41|339.61|339.46|339.56|339.41|2
1643812930000|2022-02-02 14:42:10|339.61|339.36|339.56|339.41|339.61|339.41|339.51|339.36|1
1643812940000|2022-02-02 14:42:20|339.61|339.36|339.46|339.31|339.61|339.36|339.46|339.31|7
1643812950000|2022-02-02 14:42:30|339.51|339.26|339.41|339.21|339.51|339.26|339.36|339.21|20
1643812960000|2022-02-02 14:42:40|339.36|339.26|339.26|339.06|339.41|339.26|339.21|339.06|40
1643812970000|2022-02-02 14:42:50|339.21|339.11|339.26|339.11|339.31|339.11|339.21|339.11|4
1643812980000|2022-02-02 14:43:00|339.31|339.16|339.36|339.16|339.36|339.16|339.26|339.11|4
1643812990000|2022-02-02 14:43:10|339.31|339.11|339.21|339.06|339.31|339.11|339.21|339.06|19
1643813000000|2022-02-02 14:43:20|339.26|339.11|339.36|339.16|339.36|339.16|339.26|339.11|10
1643813010000|2022-02-02 14:43:30|339.26|339.11|339.26|339.06|339.31|339.11|339.21|339.06|17
1643813020000|2022-02-02 14:43:40|339.21||339.21||339.21||339.21||0
1643813030000|2022-02-02 14:43:50|||||||||8
1643813040000|2022-02-02 14:44:00|339.26|339.11|339.31|339.16|339.31|339.16|339.21|339.11|15
1643813050000|2022-02-02 14:44:10|339.26|339.11|339.36|339.16|339.36|339.16|339.26|339.11|4
1643813060000|2022-02-02 14:44:20|339.31|339.21|339.46|339.26|339.46|339.26|339.31|339.11|25
1643813070000|2022-02-02 14:44:30|339.51|339.36|339.51|339.36|339.51|339.36|339.46|339.31|2
1643813080000|2022-02-02 14:44:40|339.56|339.31|339.46|339.31|339.56|339.31|339.46|339.31|13
1643813090000|2022-02-02 14:44:50|339.41|339.26|339.41|339.26|339.46|339.26|339.41|339.21|6
1643813100000|2022-02-02 14:45:00|339.46|339.31|339.46|339.31|339.51|339.31|339.46|339.31|4
1643813110000|2022-02-02 14:45:10|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.26|3
1643813120000|2022-02-02 14:45:20|339.46|339.31|339.51|339.36|339.51|339.36|339.46|339.31|18
1643813130000|2022-02-02 14:45:30|339.56||339.56||339.56||339.56||3
1643813140000|2022-02-02 14:45:40||339.41||339.36||339.41||339.36|0
1643813150000|2022-02-02 14:45:50||339.41||339.41||339.41||339.36|0
1643813160000|2022-02-02 14:46:00|339.51|339.36|339.46|339.26|339.51|339.36|339.46|339.26|3
1643813170000|2022-02-02 14:46:10|339.41|339.21|339.36|339.21|339.46|339.26|339.36|339.21|0
1643813180000|2022-02-02 14:46:20|339.41|339.26|339.51|339.31|339.51|339.31|339.41|339.21|4
1643813190000|2022-02-02 14:46:30|339.46||339.46||339.46||339.46||0
1643813200000|2022-02-02 14:46:40|339.41|339.26|339.41|339.21|339.41|339.31|339.41|339.21|12
1643813210000|2022-02-02 14:46:50|339.36|339.16|339.36|339.21|339.36|339.21|339.31|339.16|0
1643813220000|2022-02-02 14:47:00|339.41|339.26|339.36|339.16|339.46|339.26|339.31|339.16|11
1643813230000|2022-02-02 14:47:10|339.41|339.21|339.41|339.21|339.41|339.26|339.36|339.16|11
1643813240000|2022-02-02 14:47:20|339.36|339.16|339.31|339.11|339.36|339.16|339.26|339.11|7
1643813250000|2022-02-02 14:47:30|339.26||339.31||339.31||339.26||0
1643813260000|2022-02-02 14:47:40|339.26|339.06|339.21|339.06|339.31|339.06|339.21|339.06|3
1643813270000|2022-02-02 14:47:50|339.26||339.26||339.26||339.21||0
1643813280000|2022-02-02 14:48:00|339.31|339.11|339.26|339.11|339.31|339.16|339.26|339.11|1
1643813290000|2022-02-02 14:48:10|339.31|339.16|339.36|339.16|339.36|339.16|339.26|339.11|0
1643813300000|2022-02-02 14:48:20|339.41|339.21|339.41|339.26|339.41|339.26|339.41|339.21|1
1643813310000|2022-02-02 14:48:30|339.46||339.41||339.46||339.41||0
1643813320000|2022-02-02 14:48:40|339.36|339.21|339.36|339.16|339.46|339.26|339.31|339.16|11
1643813330000|2022-02-02 14:48:50|339.31||339.36||339.36||339.31||0
1643813340000|2022-02-02 14:49:00|339.31|339.11|339.31|339.11|339.31|339.16|339.26|339.11|1
1643813350000|2022-02-02 14:49:10|339.26||339.26||339.31||339.26||0
1643813360000|2022-02-02 14:49:20|339.31||339.26||339.31||339.26||3
1643813380000|2022-02-02 14:49:40|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.06|3
1643813390000|2022-02-02 14:49:50|339.16|338.96|339.16|338.96|339.16|338.96|339.16|338.96|4
1643813400000|2022-02-02 14:50:00|339.11|339.01|339.36|339.16|339.36|339.16|339.11|339.01|1
1643813410000|2022-02-02 14:50:10|339.31|339.21|339.36|339.16|339.36|339.21|339.31|339.16|0
1643813420000|2022-02-02 14:50:20|339.31|339.11|339.31|339.16|339.36|339.16|339.31|339.11|2
1643813430000|2022-02-02 14:50:30|339.36||339.31||339.36||339.31||0
1643813440000|2022-02-02 14:50:40|339.36|339.11|339.26|339.11|339.36|339.11|339.26|339.11|5
1643813450000|2022-02-02 14:50:50|339.36|339.16|339.36|339.16|339.36|339.16|339.31|339.16|9
1643813460000|2022-02-02 14:51:00|339.31|339.11|339.36|339.16|339.36|339.16|339.26|339.11|0
1643813470000|2022-02-02 14:51:10|339.41|339.21|339.51|339.36|339.51|339.36|339.41|339.16|13
1643813480000|2022-02-02 14:51:20|339.56||339.56||339.56||339.51||0
1643813490000|2022-02-02 14:51:30|339.51|339.41|339.56|339.36|339.56|339.41|339.51|339.36|0
1643813510000|2022-02-02 14:51:50|339.46|339.31|339.51|339.31|339.51|339.31|339.46|339.26|22
1643813520000|2022-02-02 14:52:00|339.46||339.51||339.51||339.46||0
1643813530000|2022-02-02 14:52:10|339.46|339.36|339.56|339.36|339.56|339.36|339.46|339.36|0
1643813540000|2022-02-02 14:52:20|339.51|339.31|339.71|339.51|339.76|339.56|339.51|339.31|1
1643813550000|2022-02-02 14:52:30|339.76|339.56|339.66|339.46|339.76|339.56|339.66|339.46|0
1643813560000|2022-02-02 14:52:40|339.71|339.51|339.66|339.46|339.71|339.51|339.61|339.46|3
1643813570000|2022-02-02 14:52:50|339.71|339.51|339.81|339.61|339.81|339.61|339.71|339.51|6
1643813580000|2022-02-02 14:53:00|339.76|339.56|339.76|339.56|339.81|339.56|339.76|339.56|4
1643813590000|2022-02-02 14:53:10|339.81|339.61|339.81|339.61|339.81|339.61|339.81|339.61|0
1643813600000|2022-02-02 14:53:20||339.66||339.66||339.66||339.66|0
1643813610000|2022-02-02 14:53:30||339.61||339.61||339.66||339.61|1
1643813620000|2022-02-02 14:53:40|339.76|339.56|339.81|339.61|339.81|339.61|339.76|339.56|0
1643813630000|2022-02-02 14:53:50|339.76|339.56|339.76|339.56|339.81|339.66|339.71|339.56|0
1643813640000|2022-02-02 14:54:00|339.81|339.61|339.76|339.51|339.81|339.61|339.76|339.51|0
1643813650000|2022-02-02 14:54:10||339.56||339.56||339.56||339.51|0
1643813660000|2022-02-02 14:54:20|339.71|339.51|339.81|339.61|339.81|339.61|339.71|339.51|0
1643813670000|2022-02-02 14:54:30|339.76|339.56|339.76|339.56|339.81|339.61|339.76|339.56|0
1643813680000|2022-02-02 14:54:40|339.81|339.61|339.81|339.66|339.81|339.66|339.81|339.61|1
1643813690000|2022-02-02 14:54:50|339.86|339.61|339.86|339.71|339.86|339.71|339.86|339.61|1
1643813700000|2022-02-02 14:55:00|339.96|339.76|339.96|339.71|339.96|339.76|339.91|339.71|1
1643813710000|2022-02-02 14:55:10|339.91|339.76|340.01|339.86|340.01|339.86|339.91|339.71|0
1643813720000|2022-02-02 14:55:20|340.06|339.81|340.11|339.91|340.11|339.96|340.06|339.81|1
1643813730000|2022-02-02 14:55:30|340.06|339.86|340.11|339.86|340.11|339.96|340.06|339.86|1
1643813740000|2022-02-02 14:55:40|340.06|339.91|339.96|339.76|340.11|339.91|339.96|339.76|0
1643813750000|2022-02-02 14:55:50|340.01||340.01||340.01||339.96||0
1643813760000|2022-02-02 14:56:00|339.96|339.71|339.86|339.66|339.96|339.71|339.86|339.66|1
1643813770000|2022-02-02 14:56:10||339.61||339.61||339.66||339.61|0
1643813780000|2022-02-02 14:56:20|339.81|339.66|339.76|339.56|339.81|339.66|339.76|339.56|0
1643813790000|2022-02-02 14:56:30|339.81|339.61|339.81|339.61|339.81|339.61|339.76|339.56|1
1643813800000|2022-02-02 14:56:40|339.76|339.56|339.81|339.56|339.81|339.61|339.76|339.56|0
1643813810000|2022-02-02 14:56:50|339.76|339.51|339.71|339.51|339.81|339.56|339.71|339.51|0
1643813820000|2022-02-02 14:57:00|339.66|339.46|339.66|339.46|339.71|339.51|339.66|339.46|0
1643813830000|2022-02-02 14:57:10|339.71|339.51|339.71|339.46|339.71|339.51|339.66|339.46|0
1643813840000|2022-02-02 14:57:20|339.66|339.51|339.66|339.46|339.71|339.51|339.66|339.46|0
1643813850000|2022-02-02 14:57:30|339.71||339.71||339.71||339.66||0
1643813860000|2022-02-02 14:57:40|339.66||339.71||339.71||339.66||0
1643813870000|2022-02-02 14:57:50|339.66|339.51|339.71|339.51|339.71|339.51|339.66|339.51|0
1643813880000|2022-02-02 14:58:00|339.76|339.46|339.76|339.56|339.76|339.56|339.76|339.46|2
1643813890000|2022-02-02 14:58:10|339.81|339.51|339.81|339.61|339.81|339.66|339.81|339.51|0
1643813900000|2022-02-02 14:58:20|339.86|339.56|339.86|339.66|339.86|339.71|339.86|339.56|0
1643813910000|2022-02-02 14:58:30|339.81|339.61|339.86|339.61|339.86|339.61|339.81|339.56|1
1643813930000|2022-02-02 14:58:50|339.81||339.86||339.86||339.81||0
1643813940000|2022-02-02 14:59:00|339.81|339.56|339.86|339.66|339.86|339.66|339.81|339.56|0
1643813950000|2022-02-02 14:59:10|339.91|339.71|339.86|339.66|339.91|339.71|339.86|339.66|2
1643813960000|2022-02-02 14:59:20|339.81|339.61|339.81|339.61|339.86|339.61|339.76|339.61|1
1643813970000|2022-02-02 14:59:30|339.86|339.66|339.86|339.61|339.86|339.66|339.81|339.61|0
1643813980000|2022-02-02 14:59:40|339.81|339.66|339.81|339.66|339.86|339.66|339.81|339.66|1
1643813990000|2022-02-02 14:59:50|339.86||339.81||339.86||339.81||0
1643814000000|2022-02-02 15:00:00|339.86|339.71|339.86|339.71|339.86|339.71|339.81|339.66|0
1643814010000|2022-02-02 15:00:10|339.91|339.66|340.01|339.81|340.01|339.81|339.91|339.66|2
1643814020000|2022-02-02 15:00:20|339.96|339.76|339.91|339.71|339.96|339.81|339.86|339.71|3
1643814030000|2022-02-02 15:00:30|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.71|0
1643814040000|2022-02-02 15:00:40|339.91|339.71|340.01|339.81|340.01|339.86|339.91|339.71|0
1643814060000|2022-02-02 15:01:00|339.96|339.76|340.16|339.96|340.16|339.96|339.96|339.76|0
1643814070000|2022-02-02 15:01:10|340.11|339.91|340.16|339.96|340.16|339.96|340.11|339.91|0
1643814080000|2022-02-02 15:01:20||339.91||339.96||339.96||339.91|0
1643814090000|2022-02-02 15:01:30|340.21|340.01|340.21|340.01|340.21|340.01|340.21|339.96|0
1643814100000|2022-02-02 15:01:40|340.16|339.96|340.16|339.96|340.21|339.96|340.16|339.96|1
1643814110000|2022-02-02 15:01:50|340.11|339.91|340.16|340.01|340.16|340.01|340.06|339.91|0
1643814120000|2022-02-02 15:02:00|340.11|339.96|340.01|339.86|340.16|339.96|339.96|339.81|2
1643814130000|2022-02-02 15:02:10|339.96|339.81|340.01|339.81|340.01|339.81|339.96|339.81|6
1643814140000|2022-02-02 15:02:20|339.96|339.86|340.01|339.81|340.01|339.86|339.96|339.81|0
1643814150000|2022-02-02 15:02:30|339.96|339.76|339.91|339.71|339.96|339.76|339.86|339.71|5
1643814160000|2022-02-02 15:02:40|339.96|339.76|339.96|339.76|339.96|339.81|339.91|339.71|1
1643814170000|2022-02-02 15:02:50|339.91|339.71|339.91|339.71|339.91|339.76|339.91|339.71|13
1643814180000|2022-02-02 15:03:00|339.86|339.66|339.81|339.61|339.86|339.66|339.76|339.61|2
1643814190000|2022-02-02 15:03:10|339.76|339.56|339.76|339.56|339.76|339.56|339.76|339.56|0
1643814220000|2022-02-02 15:03:40|339.71|339.61|339.81|339.56|339.81|339.61|339.71|339.56|3
1643814230000|2022-02-02 15:03:50|339.76|339.61|339.76|339.56|339.76|339.61|339.71|339.56|0
1643814240000|2022-02-02 15:04:00|339.81|339.61|339.76|339.51|339.81|339.61|339.71|339.51|0
1643814250000|2022-02-02 15:04:10|339.71||339.71||339.76||339.66||0
1643814260000|2022-02-02 15:04:20||339.46||339.51||339.51||339.46|0
1643814270000|2022-02-02 15:04:30|339.66|339.46|339.56|339.41|339.66|339.51|339.56|339.41|0
1643814280000|2022-02-02 15:04:40|339.61|339.46|339.66|339.46|339.66|339.51|339.61|339.41|2
1643814290000|2022-02-02 15:04:50|339.61|339.51|339.66|339.46|339.66|339.51|339.61|339.46|1
1643814300000|2022-02-02 15:05:00|339.61|339.41|339.61|339.41|339.66|339.46|339.61|339.41|0
1643814310000|2022-02-02 15:05:10|339.66|339.46|339.66|339.46|339.66|339.51|339.61|339.41|0
1643814320000|2022-02-02 15:05:20|339.61||339.66||339.66||339.61||0
1643814330000|2022-02-02 15:05:30||339.41||339.46||339.46||339.41|0
1643814340000|2022-02-02 15:05:40|339.71|339.51|339.71|339.51|339.71|339.51|339.71|339.46|0
1643814350000|2022-02-02 15:05:50|339.76|339.56|339.76|339.56|339.76|339.56|339.76|339.56|0
1643814360000|2022-02-02 15:06:00||339.61||339.56||339.61||339.56|0
1643814370000|2022-02-02 15:06:10||339.61||339.56||339.61||339.56|0
1643814380000|2022-02-02 15:06:20|339.71|339.61|339.76|339.51|339.76|339.61|339.71|339.51|0
1643814390000|2022-02-02 15:06:30|339.71|339.56|339.76|339.56|339.76|339.56|339.71|339.51|0
1643814400000|2022-02-02 15:06:40|339.71|339.51|339.71|339.51|339.76|339.51|339.71|339.51|1
1643814410000|2022-02-02 15:06:50|339.66|339.56|339.66|339.46|339.66|339.56|339.66|339.46|0
1643814420000|2022-02-02 15:07:00|339.71|339.51|339.76|339.56|339.76|339.61|339.71|339.51|1
1643814430000|2022-02-02 15:07:10|339.81|339.61|339.81|339.61|339.81|339.61|339.76|339.56|0
1643814440000|2022-02-02 15:07:20|339.76|339.66|339.81|339.61|339.81|339.66|339.76|339.61|0
1643814450000|2022-02-02 15:07:30|339.76|339.66|339.86|339.66|339.86|339.66|339.76|339.66|0
1643814460000|2022-02-02 15:07:40|339.81||339.86||339.86||339.81||0
1643814470000|2022-02-02 15:07:50|339.81|339.61|339.86|339.66|339.86|339.66|339.81|339.61|0
1643814480000|2022-02-02 15:08:00|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.66|0
1643814490000|2022-02-02 15:08:10|339.86|339.76|339.86|339.66|339.91|339.76|339.86|339.66|0
1643814500000|2022-02-02 15:08:20|339.81|339.61|339.81|339.61|339.86|339.61|339.81|339.61|0
1643814510000|2022-02-02 15:08:30|339.86|339.66|339.86|339.61|339.86|339.66|339.81|339.61|0
1643814520000|2022-02-02 15:08:40|339.96|339.66|340.06|339.81|340.11|339.81|339.91|339.61|36
1643814540000|2022-02-02 15:09:00|340.11||340.11||340.11||340.11||6
1643814550000|2022-02-02 15:09:10|340.16|339.86|340.16|340.01|340.16|340.01|340.16|339.86|4
1643814560000|2022-02-02 15:09:20|340.21|339.96|340.21|340.01|340.21|340.01|340.21|339.91|6
1643814570000|2022-02-02 15:09:30||339.96||340.01||340.01||339.96|0
1643814580000|2022-02-02 15:09:40||339.96||339.96||339.96||339.91|0
1643814590000|2022-02-02 15:09:50|340.16|339.91|340.16|339.91|340.16|339.96|340.16|339.91|0
1643814600000|2022-02-02 15:10:00||339.86||339.91||339.96||339.86|0
1643814610000|2022-02-02 15:10:10||339.96||339.91||339.96||339.91|0
1643814620000|2022-02-02 15:10:20||339.96||339.91||339.96||339.91|0
1643814630000|2022-02-02 15:10:30|340.11|339.86|340.06|339.86|340.11|339.91|340.06|339.86|1
1643814640000|2022-02-02 15:10:40||339.81||339.81||339.81||339.81|0
1643814650000|2022-02-02 15:10:50||339.86||339.81||339.86||339.81|0
1643814660000|2022-02-02 15:11:00||339.86||339.86||339.86||339.81|0
1643814670000|2022-02-02 15:11:10||339.81||339.81||339.86||339.81|0
1643814680000|2022-02-02 15:11:20|340.11|339.86|340.11|339.86|340.11|339.86|340.06|339.81|11
1643814690000|2022-02-02 15:11:30|340.16|340.01|340.16|339.96|340.21|340.01|340.16|339.96|10
1643814700000|2022-02-02 15:11:40||340.01||339.96||340.01||339.96|0
1643814710000|2022-02-02 15:11:50||340.01||340.01||340.01||339.96|1
1643814720000|2022-02-02 15:12:00|340.21|339.96|340.21|340.01|340.21|340.01|340.21|339.96|2
1643814730000|2022-02-02 15:12:10|340.26|340.06|340.31|340.16|340.31|340.16|340.26|340.06|3
1643814740000|2022-02-02 15:12:20|340.26|340.11|340.26|340.06|340.26|340.11|340.26|340.06|0
1643814750000|2022-02-02 15:12:30|340.21|340.11|340.21|340.06|340.26|340.11|340.21|340.06|1
1643814760000|2022-02-02 15:12:40|340.16|340.01|340.11|339.96|340.16|340.01|340.11|339.91|1
1643814770000|2022-02-02 15:12:50||339.91||339.91||339.96||339.91|0
1643814780000|2022-02-02 15:13:00|340.06|339.86|340.06|339.86|340.11|339.91|340.01|339.86|0
1643814790000|2022-02-02 15:13:10|340.11|339.91|340.06|339.86|340.11|339.91|340.06|339.86|0
1643814800000|2022-02-02 15:13:20|340.01|339.91|340.01|339.81|340.06|339.91|339.96|339.76|2
1643814810000|2022-02-02 15:13:30|339.96|339.76|340.01|339.76|340.01|339.81|339.96|339.76|0
1643814820000|2022-02-02 15:13:40|339.96|339.81|339.96|339.76|340.01|339.81|339.96|339.76|0
1643814830000|2022-02-02 15:13:50|340.01|339.81|340.01|339.76|340.01|339.81|339.96|339.76|0
1643814840000|2022-02-02 15:14:00|339.96|339.81|339.81|339.61|340.01|339.81|339.76|339.61|2
1643814860000|2022-02-02 15:14:20|339.76|339.66|339.81|339.61|339.81|339.66|339.76|339.61|0
1643814870000|2022-02-02 15:14:30|339.76|339.66|339.91|339.71|339.91|339.71|339.76|339.61|1
1643814880000|2022-02-02 15:14:40|339.96|339.76|339.96|339.76|339.96|339.81|339.91|339.71|1
1643814890000|2022-02-02 15:14:50|339.91|339.71|339.91|339.71|339.96|339.76|339.91|339.66|0
1643814900000|2022-02-02 15:15:00|339.96|339.76|339.96|339.76|339.96|339.81|339.91|339.71|0
1643814910000|2022-02-02 15:15:10|339.91|339.71|339.86|339.66|339.91|339.71|339.81|339.66|0
1643814920000|2022-02-02 15:15:20|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.66|1
1643814930000|2022-02-02 15:15:30|339.96|339.76|340.01|339.81|340.01|339.81|339.96|339.76|0
1643814940000|2022-02-02 15:15:40|339.96|339.76|339.96|339.76|340.01|339.81|339.96|339.76|0
1643814950000|2022-02-02 15:15:50|340.01|339.71|339.91|339.71|340.01|339.71|339.91|339.71|0
1643814960000|2022-02-02 15:16:00|339.96|339.76|340.01|339.76|340.01|339.81|339.96|339.76|1
1643814970000|2022-02-02 15:16:10|339.96|339.81|339.96|339.76|340.01|339.81|339.96|339.76|0
1643814980000|2022-02-02 15:16:20|340.01|339.81|340.01|339.81|340.01|339.81|339.96|339.76|0
1643814990000|2022-02-02 15:16:30|339.96|339.76|339.96|339.76|340.01|339.81|339.96|339.76|0
1643815000000|2022-02-02 15:16:40|340.01|339.81|340.01|339.76|340.01|339.81|339.96|339.76|0
1643815010000|2022-02-02 15:16:50|339.96|339.81|339.96|339.76|340.01|339.81|339.91|339.76|15
1643815020000|2022-02-02 15:17:00|339.91|339.81|339.91|339.76|339.96|339.81|339.91|339.76|4
1643815030000|2022-02-02 15:17:10|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.66|6
1643815040000|2022-02-02 15:17:20|339.81|339.66|339.81|339.66|339.86|339.66|339.81|339.61|1
1643815050000|2022-02-02 15:17:30|339.86|339.61|339.81|339.61|339.86|339.61|339.81|339.56|4
1643815060000|2022-02-02 15:17:40|339.86|339.56|339.81|339.56|339.86|339.61|339.81|339.56|0
1643815070000|2022-02-02 15:17:50||339.51||339.56||339.56||339.51|3
1643815080000|2022-02-02 15:18:00||339.51||339.51||339.56||339.51|0
1643815090000|2022-02-02 15:18:10||339.56||339.51||339.56||339.51|0
1643815100000|2022-02-02 15:18:20||339.56||339.51||339.56||339.51|0
1643815110000|2022-02-02 15:18:30||339.56||339.56||339.56||339.56|0
1643815120000|2022-02-02 15:18:40|339.86|339.61|339.76|339.51|339.86|339.61|339.76|339.51|3
1643815130000|2022-02-02 15:18:50||339.56||339.56||339.56||339.51|0
1643815140000|2022-02-02 15:19:00|339.81|339.61|339.91|339.66|339.91|339.66|339.81|339.56|1
1643815150000|2022-02-02 15:19:10||339.71||339.71||339.71||339.71|0
1643815160000|2022-02-02 15:19:20|339.96|339.76|340.01|339.81|340.01|339.86|339.96|339.71|1
1643815170000|2022-02-02 15:19:30||339.86||339.81||339.86||339.76|1
1643815180000|2022-02-02 15:19:40||339.86||339.81||339.86||339.81|0
1643815200000|2022-02-02 15:20:00|340.06|339.86|340.11|339.91|340.16|339.96|340.01|339.81|3
1643815210000|2022-02-02 15:20:10|340.06|339.86|340.06|339.86|340.06|339.91|340.01|339.86|0
1643815220000|2022-02-02 15:20:20|340.01|339.91|340.01|339.81|340.01|339.91|340.01|339.81|0
1643815230000|2022-02-02 15:20:30|340.06|339.86|340.06|339.86|340.11|339.86|340.01|339.81|2
1643815240000|2022-02-02 15:20:40|340.01|339.91|340.06|339.86|340.11|339.91|340.01|339.86|0
1643815250000|2022-02-02 15:20:50|340.01||340.06||340.06||340.01||1
1643815260000|2022-02-02 15:21:00|340.01||340.01||340.06||340.01||0
1643815270000|2022-02-02 15:21:10|340.06|339.81|339.96|339.76|340.06|339.81|339.96|339.76|2
1643815280000|2022-02-02 15:21:20|339.91|339.71|339.86|339.71|339.96|339.71|339.86|339.71|1
1643815290000|2022-02-02 15:21:30|339.91|339.76|339.96|339.76|339.96|339.76|339.91|339.71|1
1643815300000|2022-02-02 15:21:40|339.91|339.71|339.91|339.71|339.96|339.71|339.91|339.71|0
1643815310000|2022-02-02 15:21:50|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.71|0
1643815320000|2022-02-02 15:22:00|339.91|339.71|339.91|339.71|339.96|339.76|339.86|339.66|6
1643815330000|2022-02-02 15:22:10|340.01|339.76|339.91|339.71|340.01|339.81|339.91|339.71|2
1643815340000|2022-02-02 15:22:20|339.96|339.76|339.96|339.76|339.96|339.76|339.91|339.71|0
1643815350000|2022-02-02 15:22:30|339.91|339.81|340.01|339.81|340.01|339.81|339.91|339.76|0
1643815360000|2022-02-02 15:22:40|339.96|339.76|339.96|339.76|340.01|339.81|339.96|339.76|2
1643815370000|2022-02-02 15:22:50|340.01|339.81|339.96|339.76|340.01|339.81|339.96|339.76|1
1643815380000|2022-02-02 15:23:00|340.01|339.81|339.86|339.66|340.01|339.81|339.86|339.66|1
1643815390000|2022-02-02 15:23:10|339.81|339.61|339.81|339.61|339.86|339.61|339.81|339.61|0
1643815400000|2022-02-02 15:23:20|339.86|339.66|339.86|339.71|339.86|339.71|339.86|339.61|5
1643815410000|2022-02-02 15:23:30||339.66||339.66||339.71||339.66|1
1643815420000|2022-02-02 15:23:40|339.91|339.71|339.91|339.71|339.91|339.71|339.86|339.66|1
1643815430000|2022-02-02 15:23:50|339.96|339.76|339.96|339.76|339.96|339.76|339.96|339.76|1
1643815440000|2022-02-02 15:24:00|339.91|339.81|339.91|339.71|339.91|339.81|339.86|339.71|2
1643815450000|2022-02-02 15:24:10|339.86|339.66|339.86|339.66|339.91|339.66|339.81|339.61|0
1643815460000|2022-02-02 15:24:20|339.81||339.86||339.86||339.81||0
1643815470000|2022-02-02 15:24:30|339.81||339.81||339.86||339.81||0
1643815480000|2022-02-02 15:24:40|339.86|339.71|339.86|339.66|339.86|339.71|339.86|339.66|1
1643815490000|2022-02-02 15:24:50|339.81|339.61|339.81|339.66|339.86|339.66|339.81|339.61|0
1643815500000|2022-02-02 15:25:00|339.86|339.61|339.91|339.71|339.91|339.76|339.86|339.61|3
1643815510000|2022-02-02 15:25:10|339.86|339.76|339.91|339.71|339.91|339.76|339.86|339.71|1
1643815520000|2022-02-02 15:25:20|339.86|339.66|339.81|339.61|339.91|339.71|339.81|339.61|0
1643815530000|2022-02-02 15:25:30|339.76|339.66|339.81|339.61|339.81|339.66|339.76|339.61|0
1643815540000|2022-02-02 15:25:40|339.76|339.56|339.61|339.46|339.76|339.61|339.61|339.46|4
1643815550000|2022-02-02 15:25:50|339.56|339.41|339.61|339.46|339.61|339.46|339.56|339.41|12
1643815560000|2022-02-02 15:26:00|339.66|339.51|339.71|339.51|339.71|339.51|339.66|339.51|4
1643815580000|2022-02-02 15:26:20|339.66|339.46|339.61|339.46|339.66|339.46|339.61|339.46|4
1643815590000|2022-02-02 15:26:30|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|3
1643815600000|2022-02-02 15:26:40||339.36||339.36||339.36||339.36|0
1643815610000|2022-02-02 15:26:50|339.51||339.51||339.51||339.51||1
1643815620000|2022-02-02 15:27:00|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.36|5
1643815630000|2022-02-02 15:27:10|339.51|339.36|339.41|339.26|339.51|339.36|339.41|339.26|13
1643815640000|2022-02-02 15:27:20|339.36|339.21|339.41|339.21|339.41|339.21|339.36|339.21|6
1643815650000|2022-02-02 15:27:30|339.36||339.36||339.41||339.36||0
1643815660000|2022-02-02 15:27:40|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.26|3
1643815670000|2022-02-02 15:27:50|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.21|3
1643815680000|2022-02-02 15:28:00|339.41|339.26|339.51|339.36|339.51|339.36|339.41|339.26|4
1643815690000|2022-02-02 15:28:10|339.46|339.31|339.51|339.31|339.51|339.31|339.46|339.31|1
1643815700000|2022-02-02 15:28:20||339.36||339.36||339.36||339.31|0
1643815710000|2022-02-02 15:28:30||339.31||339.36||339.36||339.31|2
1643815720000|2022-02-02 15:28:40||339.31||339.36||339.36||339.31|0
1643815730000|2022-02-02 15:28:50|339.56|339.41|339.56|339.41|339.66|339.46|339.56|339.41|4
1643815740000|2022-02-02 15:29:00|339.61|339.36|339.51|339.36|339.61|339.36|339.51|339.36|0
1643815750000|2022-02-02 15:29:10|339.46|339.31|339.56|339.36|339.56|339.41|339.46|339.31|3
1643815760000|2022-02-02 15:29:20|339.61|339.41|339.51|339.36|339.61|339.41|339.51|339.36|3
1643815770000|2022-02-02 15:29:30|339.56||339.56||339.56||339.51||0
1643815780000|2022-02-02 15:29:40|339.51|339.31|339.51|339.36|339.56|339.36|339.51|339.31|0
1643815790000|2022-02-02 15:29:50|339.46|339.31|339.51|339.31|339.51|339.36|339.46|339.31|1
1643815800000|2022-02-02 15:30:00|339.46|339.36|339.56|339.41|339.56|339.41|339.46|339.31|12
1643815810000|2022-02-02 15:30:10|339.51|339.36|339.46|339.31|339.51|339.41|339.46|339.31|6
1643815820000|2022-02-02 15:30:20|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.21|3
1643815830000|2022-02-02 15:30:30|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|5
1643815840000|2022-02-02 15:30:40|339.51|339.36|339.51|339.31|339.51|339.36|339.51|339.31|2
1643815850000|2022-02-02 15:30:50|339.56|339.36|339.46|339.31|339.56|339.41|339.46|339.31|3
1643815860000|2022-02-02 15:31:00|339.51|339.26|339.41|339.26|339.51|339.26|339.41|339.21|1
1643815870000|2022-02-02 15:31:10|339.46|339.31|339.46|339.26|339.51|339.31|339.41|339.26|0
1643815880000|2022-02-02 15:31:20|339.51|339.31|339.41|339.21|339.51|339.31|339.41|339.21|1
1643815890000|2022-02-02 15:31:30|339.36|339.26|339.46|339.26|339.46|339.26|339.36|339.21|2
1643815900000|2022-02-02 15:31:40|339.51||339.46||339.51||339.46||0
1643815910000|2022-02-02 15:31:50|339.41||339.46||339.46||339.41||1
1643815920000|2022-02-02 15:32:00|339.41|339.31|339.56|339.36|339.56|339.36|339.41|339.31|0
1643815930000|2022-02-02 15:32:10|339.51|339.26|339.46|339.31|339.51|339.31|339.41|339.26|3
1643815940000|2022-02-02 15:32:20|339.51|339.36|339.51|339.31|339.51|339.36|339.46|339.31|0
1643815950000|2022-02-02 15:32:30|339.56|339.36|339.46|339.31|339.56|339.36|339.46|339.31|0
1643815980000|2022-02-02 15:33:00|339.41|339.26|339.36|339.21|339.41|339.26|339.36|339.21|7
1643815990000|2022-02-02 15:33:10|339.46|339.26|339.51|339.31|339.51|339.36|339.46|339.26|6
1643816000000|2022-02-02 15:33:20|339.46|339.26|339.46|339.26|339.51|339.26|339.41|339.26|0
1643816010000|2022-02-02 15:33:30|339.41||339.41||339.46||339.41||0
1643816020000|2022-02-02 15:33:40|339.36|339.21|339.41|339.21|339.41|339.21|339.36|339.21|1
1643816030000|2022-02-02 15:33:50|339.36|339.26|339.51|339.31|339.51|339.31|339.36|339.26|0
1643816040000|2022-02-02 15:34:00|339.46|339.36|339.51|339.31|339.51|339.36|339.46|339.26|4
1643816050000|2022-02-02 15:34:10|339.46|339.26|339.51|339.31|339.51|339.31|339.41|339.26|1
1643816060000|2022-02-02 15:34:20|339.46|339.26|339.46|339.26|339.46|339.31|339.46|339.26|0
1643816070000|2022-02-02 15:34:30|339.41|339.21|339.41|339.21|339.41|339.26|339.41|339.21|0
1643816080000|2022-02-02 15:34:40|339.36|339.26|339.36|339.21|339.36|339.26|339.36|339.21|0
1643816090000|2022-02-02 15:34:50|339.31|339.16|339.36|339.16|339.36|339.16|339.31|339.11|2
1643816100000|2022-02-02 15:35:00|339.31|339.11|339.26|339.06|339.36|339.11|339.26|339.06|5
1643816110000|2022-02-02 15:35:10|339.21|339.01|339.16|338.96|339.26|339.01|339.11|338.96|1
1643816120000|2022-02-02 15:35:20|339.11||339.16||339.16||339.11||0
1643816130000|2022-02-02 15:35:30|339.11|338.91|339.06|338.86|339.16|338.91|339.06|338.86|0
1643816140000|2022-02-02 15:35:40|339.01|338.91|339.06|338.91|339.06|338.91|339.01|338.91|5
1643816150000|2022-02-02 15:35:50|339.11|338.96|339.11|338.91|339.11|338.96|339.11|338.91|5
1643816160000|2022-02-02 15:36:00|339.16|338.96|339.21|339.06|339.26|339.06|339.16|338.96|1
1643816170000|2022-02-02 15:36:10|339.26|339.11|339.26|339.06|339.26|339.11|339.21|339.06|3
1643816180000|2022-02-02 15:36:20||339.01||339.06||339.06||339.01|0
1643816190000|2022-02-02 15:36:30|339.31|339.11|339.31|339.11|339.31|339.16|339.31|339.11|6
1643816200000|2022-02-02 15:36:40|339.26|339.16|339.36|339.16|339.36|339.21|339.26|339.11|1
1643816210000|2022-02-02 15:36:50|339.41|339.21|339.41|339.21|339.41|339.21|339.41|339.16|1
1643816220000|2022-02-02 15:37:00|339.46|339.26|339.46|339.26|339.46|339.31|339.46|339.21|2
1643816230000|2022-02-02 15:37:10||339.31||339.21||339.31||339.21|0
1643816240000|2022-02-02 15:37:20|339.41|339.26|339.41|339.26|339.46|339.26|339.41|339.21|0
1643816250000|2022-02-02 15:37:30|339.51|339.31|339.51|339.36|339.56|339.36|339.51|339.31|3
1643816260000|2022-02-02 15:37:40|339.56|339.31|339.51|339.31|339.56|339.36|339.51|339.26|3
1643816270000|2022-02-02 15:37:50|339.46|339.26|339.46|339.26|339.46|339.31|339.41|339.21|1
1643816280000|2022-02-02 15:38:00|339.41|339.21|339.36|339.16|339.46|339.21|339.36|339.16|2
1643816290000|2022-02-02 15:38:10|339.31|339.21|339.46|339.26|339.46|339.31|339.31|339.16|2
1643816300000|2022-02-02 15:38:20|339.41|339.21|339.46|339.26|339.46|339.26|339.41|339.21|0
1643816310000|2022-02-02 15:38:30|339.41||339.46||339.46||339.41||0
1643816320000|2022-02-02 15:38:40|339.41||339.46||339.46||339.41||0
1643816330000|2022-02-02 15:38:50||339.31||339.31||339.31||339.31|0
1643816340000|2022-02-02 15:39:00|339.51|339.36|339.46|339.26|339.51|339.36|339.46|339.26|4
1643816350000|2022-02-02 15:39:10|339.51|339.31|339.51|339.36|339.56|339.36|339.51|339.31|0
1643816360000|2022-02-02 15:39:20|339.56|339.31|339.51|339.31|339.56|339.31|339.51|339.31|1
1643816370000|2022-02-02 15:39:30|339.56|339.36|339.61|339.41|339.61|339.41|339.56|339.36|4
1643816380000|2022-02-02 15:39:40|339.66|339.46|339.71|339.56|339.71|339.56|339.61|339.46|14
1643816390000|2022-02-02 15:39:50|339.76|339.61|339.71|339.56|339.76|339.61|339.71|339.56|2
1643816400000|2022-02-02 15:40:00|339.66|339.51|339.66|339.46|339.71|339.51|339.61|339.41|3
1643816410000|2022-02-02 15:40:10|339.61|339.41|339.66|339.41|339.66|339.46|339.61|339.41|2
1643816420000|2022-02-02 15:40:20|339.61|339.46|339.56|339.36|339.66|339.46|339.56|339.36|0
1643816430000|2022-02-02 15:40:30|339.61|339.41|339.61|339.41|339.61|339.46|339.61|339.41|0
1643816440000|2022-02-02 15:40:40|339.56|339.46|339.61|339.41|339.61|339.46|339.56|339.41|0
1643816450000|2022-02-02 15:40:50|339.56||339.61||339.61||339.56||0
1643816460000|2022-02-02 15:41:00|339.56|339.31|339.51|339.31|339.61|339.31|339.46|339.26|6
1643816470000|2022-02-02 15:41:10|339.46||339.46||339.51||339.46||0
1643816480000|2022-02-02 15:41:20|339.51|339.21|339.46|339.26|339.51|339.26|339.41|339.21|1
1643816490000|2022-02-02 15:41:30|339.41|339.21|339.46|339.26|339.46|339.26|339.36|339.21|4
1643816500000|2022-02-02 15:41:40||339.31||339.26||339.31||339.26|1
1643816510000|2022-02-02 15:41:50|339.41||339.46||339.46||339.41||0
1643816520000|2022-02-02 15:42:00|339.41|339.21|339.41|339.21|339.46|339.26|339.36|339.21|2
1643816530000|2022-02-02 15:42:10|339.46|339.26|339.51|339.31|339.51|339.31|339.46|339.21|4
1643816540000|2022-02-02 15:42:20||339.36||339.36||339.36||339.36|0
1643816550000|2022-02-02 15:42:30|339.56|339.41|339.61|339.36|339.61|339.46|339.56|339.36|3
1643816560000|2022-02-02 15:42:40|339.56|339.41|339.56|339.41|339.61|339.41|339.56|339.36|0
1643816570000|2022-02-02 15:42:50|339.61|339.46|339.61|339.41|339.61|339.46|339.61|339.41|3
1643816580000|2022-02-02 15:43:00|339.56|339.46|339.61|339.46|339.61|339.46|339.56|339.41|1
1643816590000|2022-02-02 15:43:10|339.66|339.51|339.71|339.51|339.71|339.51|339.61|339.51|2
1643816600000|2022-02-02 15:43:20|339.76||339.76||339.76||339.71||0
1643816620000|2022-02-02 15:43:40|339.71||339.76||339.76||339.71||0
1643816640000|2022-02-02 15:44:00|339.71||339.81||339.81||339.71||0
1643816660000|2022-02-02 15:44:20|339.76||339.86||339.86||339.76||1
1643816670000|2022-02-02 15:44:30|339.81||339.76||339.86||339.76||0
1643816710000|2022-02-02 15:45:10|339.91|339.56|340.01|339.71|340.01|339.71|339.91|339.56|3
1643816720000|2022-02-02 15:45:20|339.96|339.81|340.01|339.81|340.01|339.81|339.96|339.81|0
1643816730000|2022-02-02 15:45:30||339.86||339.81||339.86||339.81|6
1643816740000|2022-02-02 15:45:40|339.96||340.01||340.01||339.96||1
1643816750000|2022-02-02 15:45:50|340.11|339.86|340.11|339.86|340.11|339.86|340.11|339.81|1
1643816760000|2022-02-02 15:46:00|340.06|339.91|340.11|339.91|340.11|339.91|340.01|339.81|4
1643816780000|2022-02-02 15:46:20|340.06|339.86|340.06|339.86|340.11|339.86|340.06|339.86|3
1643816790000|2022-02-02 15:46:30|340.01|339.81|340.01|339.86|340.01|339.86|340.01|339.81|0
1643816800000|2022-02-02 15:46:40|339.96|339.81|340.01|339.81|340.01|339.81|339.96|339.81|4
1643816810000|2022-02-02 15:46:50|339.96||339.96||340.01||339.96||0
1643816820000|2022-02-02 15:47:00|340.01|339.86|340.06|339.86|340.06|339.86|340.01|339.86|4
1643816830000|2022-02-02 15:47:10|340.11|339.91|340.06|339.86|340.11|339.91|340.06|339.86|2
1643816840000|2022-02-02 15:47:20|340.11|339.91|340.11|339.91|340.11|339.91|340.01|339.91|1
1643816850000|2022-02-02 15:47:30|340.06||340.11||340.11||340.06||0
1643816860000|2022-02-02 15:47:40|340.06|339.86|340.01|339.81|340.06|339.86|339.96|339.81|9
1643816870000|2022-02-02 15:47:50|340.06|339.86|340.11|339.91|340.11|339.91|340.01|339.86|2
1643816900000|2022-02-02 15:48:20|340.06||340.06||340.06||340.06||0
1643816910000|2022-02-02 15:48:30|340.11||340.11||340.11||340.11||2
1643816920000|2022-02-02 15:48:40|340.06||340.11||340.11||340.06||0
1643816930000|2022-02-02 15:48:50|||||||||1
1643816940000|2022-02-02 15:49:00|340.16|339.96|340.21|340.06|340.21|340.06|340.16|339.96|4
1643816950000|2022-02-02 15:49:10|340.16|340.01|340.21|340.01|340.21|340.06|340.16|340.01|3
1643816960000|2022-02-02 15:49:20|340.16|339.96|340.16|339.96|340.21|339.96|340.16|339.96|0
1643816970000|2022-02-02 15:49:30|340.11|339.91|340.11|339.91|340.16|339.91|340.11|339.91|0
1643816990000|2022-02-02 15:49:50|340.06||340.11||340.11||340.06||2
1643817000000|2022-02-02 15:50:00|||||||||1
1643817010000|2022-02-02 15:50:10|340.06|339.86|340.11|339.91|340.11|339.91|340.01|339.86|4
1643817030000|2022-02-02 15:50:30|340.06|339.96|340.16|339.96|340.16|339.96|340.06|339.96|1
1643817040000|2022-02-02 15:50:40|340.11||340.11||340.16||340.11||0
1643817050000|2022-02-02 15:50:50|340.16||340.16||340.16||340.11||0
1643817060000|2022-02-02 15:51:00|340.11||340.16||340.16||340.11||0
1643817070000|2022-02-02 15:51:10|340.11|340.01|340.21|340.01|340.21|340.01|340.11|339.96|0
1643817080000|2022-02-02 15:51:20|340.16||340.16||340.21||340.16||0
1643817090000|2022-02-02 15:51:30|340.21||340.16||340.21||340.16||0
1643817100000|2022-02-02 15:51:40|340.21|339.96|340.11|339.91|340.21|339.96|340.11|339.91|4
1643817110000|2022-02-02 15:51:50|340.06||340.11||340.16||340.06||4
1643817120000|2022-02-02 15:52:00|340.06||340.11||340.11||340.06||0
1643817130000|2022-02-02 15:52:10|340.06|339.81|340.06|339.86|340.11|339.86|340.06|339.81|1
1643817140000|2022-02-02 15:52:20|340.11|339.81|340.11|339.86|340.11|339.91|340.11|339.81|0
1643817150000|2022-02-02 15:52:30||339.91||339.81||339.91||339.81|0
1643817160000|2022-02-02 15:52:40||339.86||339.86||339.86||339.86|0
1643817170000|2022-02-02 15:52:50|340.06|339.81|339.96|339.76|340.06|339.86|339.91|339.76|3
1643817180000|2022-02-02 15:53:00|339.91|339.81|339.91|339.71|339.96|339.81|339.91|339.71|0
1643817190000|2022-02-02 15:53:10|339.86|339.66|339.81|339.61|339.86|339.66|339.76|339.61|0
1643817200000|2022-02-02 15:53:20||339.66||339.66||339.66||339.61|0
1643817210000|2022-02-02 15:53:30|||||||||2
1643817220000|2022-02-02 15:53:40|339.86|339.71|339.81|339.61|339.86|339.71|339.81|339.61|4
1643817230000|2022-02-02 15:53:50|339.76|339.66|339.86|339.71|339.86|339.71|339.76|339.66|3
1643817240000|2022-02-02 15:54:00|339.91|339.66|339.81|339.66|339.91|339.66|339.81|339.61|2
1643817250000|2022-02-02 15:54:10|339.86|339.71|339.96|339.71|339.96|339.71|339.86|339.71|4
1643817260000|2022-02-02 15:54:20|339.91||339.91||339.91||339.91||0
1643817270000|2022-02-02 15:54:30||339.76||339.66||339.76||339.66|4
1643817280000|2022-02-02 15:54:40|339.86|339.71|339.81|339.61|339.86|339.71|339.81|339.61|0
1643817290000|2022-02-02 15:54:50|339.86|339.66|339.86|339.66|339.86|339.66|339.86|339.66|3
1643817300000|2022-02-02 15:55:00|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|0
1643817320000|2022-02-02 15:55:20|339.96|339.76|339.96|339.76|339.96|339.81|339.96|339.76|3
1643817330000|2022-02-02 15:55:30|339.91|339.81|339.96|339.76|339.96|339.81|339.91|339.76|2
1643817340000|2022-02-02 15:55:40|339.91||339.96||339.96||339.91||1
1643817350000|2022-02-02 15:55:50|339.91|339.81|340.01|339.86|340.01|339.86|339.91|339.76|1
1643817360000|2022-02-02 15:56:00|339.96|339.81|339.91|339.76|339.96|339.81|339.91|339.76|5
1643817370000|2022-02-02 15:56:10|339.96|339.71|339.86|339.66|339.96|339.71|339.86|339.66|1
1643817380000|2022-02-02 15:56:20|339.81|339.71|339.91|339.71|339.91|339.71|339.81|339.66|2
1643817400000|2022-02-02 15:56:40||339.76||339.76||339.76||339.76|0
1643817410000|2022-02-02 15:56:50|340.01|339.81|340.01|339.81|340.01|339.86|340.01|339.81|5
1643817420000|2022-02-02 15:57:00|339.96|339.86|340.01|339.86|340.01|339.86|339.96|339.81|0
1643817430000|2022-02-02 15:57:10|339.96|339.81|339.96|339.81|340.01|339.86|339.96|339.81|0
1643817440000|2022-02-02 15:57:20||339.76||339.81||339.81||339.76|2
1643817450000|2022-02-02 15:57:30|339.91|339.76|339.96|339.76|339.96|339.81|339.91|339.76|2
1643817460000|2022-02-02 15:57:40|340.01|339.81|340.06|339.91|340.06|339.91|339.96|339.76|0
1643817470000|2022-02-02 15:57:50|340.01|339.86|340.06|339.91|340.06|339.91|340.01|339.86|0
1643817480000|2022-02-02 15:58:00|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|4
1643817490000|2022-02-02 15:58:10|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|5
1643817500000|2022-02-02 15:58:20|340.16||340.11||340.16||340.11||0
1643817510000|2022-02-02 15:58:30||339.91||339.91||339.96||339.91|3
1643817530000|2022-02-02 15:58:50|340.06|339.96|340.06|339.91|340.06|339.96|340.06|339.91|7
1643817540000|2022-02-02 15:59:00|340.01|339.86|340.01|339.86|340.01|339.91|340.01|339.81|4
1643817560000|2022-02-02 15:59:20|340.06|339.91|340.11|339.91|340.11|339.91|340.06|339.91|8
1643817580000|2022-02-02 15:59:40|340.16||340.16||340.16||340.16||0
1643817590000|2022-02-02 15:59:50|||||||||1
1643817600000|2022-02-02 16:00:00|340.21|339.96|340.26|340.06|340.26|340.06|340.21|339.96|2
1643817610000|2022-02-02 16:00:10|340.21|339.96|340.11|339.91|340.26|339.96|340.11|339.91|7
1643817620000|2022-02-02 16:00:20|340.06|339.86|340.11|339.91|340.11|339.91|340.01|339.86|3
1643817630000|2022-02-02 16:00:30||339.86||339.86||339.91||339.86|0
1643817640000|2022-02-02 16:00:40|340.06|339.91|340.01|339.86|340.06|339.91|340.01|339.86|0
1643817650000|2022-02-02 16:00:50|339.96|339.81|340.01|339.81|340.01|339.81|339.96|339.81|5
1643817660000|2022-02-02 16:01:00|339.96|339.86|339.96|339.81|340.01|339.86|339.96|339.81|0
1643817670000|2022-02-02 16:01:10|339.91|339.76|339.91|339.71|339.96|339.76|339.91|339.71|3
1643817680000|2022-02-02 16:01:20|339.96|339.76|340.01|339.81|340.01|339.86|339.96|339.76|7
1643817690000|2022-02-02 16:01:30|340.06|339.86|340.01|339.81|340.06|339.86|340.01|339.81|0
1643817700000|2022-02-02 16:01:40|340.06||340.01||340.06||340.01||0
1643817710000|2022-02-02 16:01:50|340.06|339.86|340.01|339.86|340.06|339.91|340.01|339.86|0
1643817720000|2022-02-02 16:02:00|340.06|339.81|339.96|339.76|340.06|339.81|339.96|339.76|1
1643817730000|2022-02-02 16:02:10|340.01|339.81|339.96|339.76|340.01|339.81|339.96|339.76|0
1643817740000|2022-02-02 16:02:20|339.91|339.81|340.01|339.81|340.01|339.81|339.91|339.81|3
1643817750000|2022-02-02 16:02:30|340.06|339.86|340.01|339.86|340.06|339.86|340.01|339.81|0
1643817760000|2022-02-02 16:02:40|340.06|339.91|339.96|339.81|340.06|339.91|339.96|339.81|4
1643817770000|2022-02-02 16:02:50|340.01|339.86|339.96|339.76|340.01|339.86|339.96|339.76|1
1643817780000|2022-02-02 16:03:00|339.91|339.71|339.91|339.71|339.91|339.71|339.81|339.66|2
1643817790000|2022-02-02 16:03:10||339.66||339.66||339.71||339.66|0
1643817800000|2022-02-02 16:03:20||339.71||339.66||339.71||339.66|0
1643817810000|2022-02-02 16:03:30|339.96|339.71|339.96|339.76|339.96|339.81|339.96|339.66|1
1643817820000|2022-02-02 16:03:40|339.91|339.71|339.91|339.71|339.91|339.71|339.91|339.71|5
1643817830000|2022-02-02 16:03:50||339.66||339.66||339.66||339.66|0
1643817840000|2022-02-02 16:04:00|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.66|2
1643817850000|2022-02-02 16:04:10|339.91||339.91||339.91||339.91||4
1643817860000|2022-02-02 16:04:20|339.96|339.76|339.91|339.76|339.96|339.76|339.91|339.71|0
1643817870000|2022-02-02 16:04:30||339.71||339.71||339.71||339.66|4
1643817880000|2022-02-02 16:04:40||339.66||339.71||339.76||339.66|0
1643817900000|2022-02-02 16:05:00|339.86||339.91||339.91||339.86||2
1643817910000|2022-02-02 16:05:10||339.76||339.71||339.76||339.71|0
1643817920000|2022-02-02 16:05:20|339.86||339.91||339.91||339.86||0
1643817930000|2022-02-02 16:05:30|339.86||339.86||339.86||339.86||0
1643817940000|2022-02-02 16:05:40|339.91|339.66|339.91|339.76|339.91|339.76|339.91|339.66|2
1643817950000|2022-02-02 16:05:50|339.96|339.81|339.91|339.76|340.01|339.81|339.91|339.76|4
1643817960000|2022-02-02 16:06:00|339.96|339.71|339.86|339.71|339.96|339.71|339.86|339.71|4
1643817970000|2022-02-02 16:06:10||339.66||339.71||339.71||339.66|0
1643817980000|2022-02-02 16:06:20|339.81|339.66|339.81|339.66|339.86|339.66|339.81|339.66|0
1643817990000|2022-02-02 16:06:30|339.76|339.61|339.71|339.56|339.76|339.61|339.71|339.56|6
1643818000000|2022-02-02 16:06:40|339.76|339.61|339.81|339.61|339.81|339.66|339.76|339.61|5
1643818010000|2022-02-02 16:06:50|339.76||339.76||339.81||339.76||0
1643818020000|2022-02-02 16:07:00|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.51|4
1643818030000|2022-02-02 16:07:10||339.51||339.56||339.56||339.51|3
1643818040000|2022-02-02 16:07:20|339.76|339.61|339.76|339.61|339.81|339.61|339.71|339.61|8
1643818050000|2022-02-02 16:07:30|339.81||339.76||339.81||339.76||4
1643818060000|2022-02-02 16:07:40|||||||||1
1643818070000|2022-02-02 16:07:50|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.61|6
1643818080000|2022-02-02 16:08:00|339.76|339.61|339.81|339.66|339.86|339.66|339.76|339.61|5
1643818090000|2022-02-02 16:08:10|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.66|0
1643818100000|2022-02-02 16:08:20|339.81|339.66|339.81|339.61|339.86|339.71|339.81|339.61|6
1643818110000|2022-02-02 16:08:30|339.76|339.66|339.81|339.61|339.81|339.66|339.76|339.61|6
1643818120000|2022-02-02 16:08:40|339.76|339.66|339.76|339.61|339.76|339.66|339.76|339.61|0
1643818130000|2022-02-02 16:08:50|339.81||339.76||339.81||339.76||0
1643818140000|2022-02-02 16:09:00|339.71|339.56|339.76|339.56|339.76|339.61|339.66|339.51|5
1643818150000|2022-02-02 16:09:10|339.81|339.61|339.76|339.61|339.81|339.61|339.76|339.56|1
1643818160000|2022-02-02 16:09:20|339.81|339.66|339.81|339.61|339.81|339.66|339.81|339.61|2
1643818170000|2022-02-02 16:09:30|339.86|339.66|339.81|339.66|339.86|339.66|339.81|339.61|16
1643818180000|2022-02-02 16:09:40|339.76|339.61|339.81|339.61|339.81|339.66|339.76|339.61|12
1643818190000|2022-02-02 16:09:50|339.76|339.56|339.76|339.56|339.76|339.61|339.71|339.56|5
1643818200000|2022-02-02 16:10:00|339.71|339.61|339.76|339.56|339.76|339.61|339.71|339.56|0
1643818210000|2022-02-02 16:10:10||339.61||339.61||339.61||339.56|0
1643818220000|2022-02-02 16:10:20|339.81|339.56|339.81|339.66|339.81|339.66|339.81|339.56|4
1643818230000|2022-02-02 16:10:30|339.76|339.61|339.81|339.61|339.81|339.66|339.76|339.56|3
1643818240000|2022-02-02 16:10:40|339.86|339.66|339.91|339.71|339.91|339.76|339.86|339.61|5
1643818250000|2022-02-02 16:10:50||339.66||339.66||339.71||339.66|0
1643818260000|2022-02-02 16:11:00|339.81|339.61|339.76|339.56|339.81|339.66|339.71|339.56|0
1643818270000|2022-02-02 16:11:10|339.71|339.61|339.76|339.56|339.76|339.61|339.71|339.56|0
1643818280000|2022-02-02 16:11:20|339.71|339.61|339.76|339.56|339.76|339.61|339.71|339.56|1
1643818290000|2022-02-02 16:11:30|339.71|339.61|339.71|339.51|339.71|339.61|339.71|339.51|0
1643818310000|2022-02-02 16:11:50||339.46||339.51||339.51||339.46|1
1643818320000|2022-02-02 16:12:00|339.61|339.46|339.56|339.41|339.61|339.46|339.56|339.41|16
1643818330000|2022-02-02 16:12:10|339.61||339.61||339.61||339.61||4
1643818340000|2022-02-02 16:12:20|339.66|339.46|339.61|339.46|339.66|339.46|339.61|339.46|6
1643818350000|2022-02-02 16:12:30|339.66|339.41|339.56|339.41|339.66|339.41|339.56|339.41|5
1643818360000|2022-02-02 16:12:40|339.61|339.36|339.51|339.36|339.61|339.36|339.51|339.36|6
1643818370000|2022-02-02 16:12:50||339.31||339.36||339.36||339.31|4
1643818380000|2022-02-02 16:13:00|339.46|339.31|339.46|339.31|339.46|339.36|339.46|339.26|7
1643818390000|2022-02-02 16:13:10|339.41|339.26|339.36|339.16|339.41|339.26|339.31|339.16|6
1643818400000|2022-02-02 16:13:20|339.31||339.31||339.36||339.31||1
1643818410000|2022-02-02 16:13:30|339.26|339.06|339.26|339.06|339.26|339.06|339.21|339.06|2
1643818420000|2022-02-02 16:13:40|339.21|339.11|339.26|339.11|339.31|339.11|339.21|339.11|1
1643818430000|2022-02-02 16:13:50|339.31|339.16|339.36|339.16|339.36|339.16|339.31|339.16|6
1643818440000|2022-02-02 16:14:00|339.31|339.21|339.31|339.11|339.36|339.21|339.31|339.11|6
1643818450000|2022-02-02 16:14:10|339.26|339.06|339.21|339.06|339.26|339.11|339.21|339.06|1
1643818460000|2022-02-02 16:14:20|339.26|339.11|339.26|339.11|339.26|339.11|339.26|339.11|3
1643818480000|2022-02-02 16:14:40|339.21|339.06|339.21|339.06|339.26|339.06|339.21|339.06|4
1643818490000|2022-02-02 16:14:50||339.01||339.06||339.06||339.01|1
1643818500000|2022-02-02 16:15:00|339.26|339.01|339.26|339.11|339.26|339.11|339.26|339.01|3
1643818510000|2022-02-02 16:15:10|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.01|3
1643818520000|2022-02-02 16:15:20|339.16|339.01|339.06|338.91|339.16|339.01|339.06|338.91|12
1643818530000|2022-02-02 16:15:30|339.01|338.86|339.06|338.91|339.06|338.91|339.01|338.86|8
1643818540000|2022-02-02 16:15:40|339.01|338.86|339.01|338.86|339.01|338.86|339.01|338.86|3
1643818550000|2022-02-02 16:15:50|338.96|338.81|339.01|338.86|339.01|338.86|338.96|338.81|5
1643818560000|2022-02-02 16:16:00|338.96|338.81|339.11|338.96|339.11|338.96|338.96|338.81|12
1643818570000|2022-02-02 16:16:10|339.16|338.91|339.11|338.96|339.16|338.96|339.11|338.91|0
1643818580000|2022-02-02 16:16:20|339.16|339.01|339.21|339.01|339.21|339.01|339.11|338.96|2
1643818590000|2022-02-02 16:16:30|339.16||339.16||339.16||339.16||7
1643818600000|2022-02-02 16:16:40|339.11|338.96|339.16|339.01|339.16|339.01|339.11|338.96|3
1643818620000|2022-02-02 16:17:00|339.11|338.96|339.11|338.96|339.11|339.01|339.11|338.96|8
1643818630000|2022-02-02 16:17:10|339.16|339.01|339.21|339.06|339.21|339.06|339.16|339.01|5
1643818640000|2022-02-02 16:17:20|339.16|339.01|339.21|339.01|339.21|339.06|339.16|339.01|4
1643818650000|2022-02-02 16:17:30|339.26|339.06|339.26|339.11|339.26|339.11|339.26|339.01|0
1643818660000|2022-02-02 16:17:40|339.31|339.16|339.31|339.16|339.31|339.16|339.26|339.16|2
1643818670000|2022-02-02 16:17:50|339.26|339.11|339.21|339.06|339.31|339.11|339.21|339.06|4
1643818680000|2022-02-02 16:18:00|339.16|339.01|339.16|339.01|339.21|339.01|339.16|339.01|0
1643818690000|2022-02-02 16:18:10|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|0
1643818710000|2022-02-02 16:18:30|339.16|339.01|339.21|339.06|339.21|339.06|339.11|338.96|7
1643818720000|2022-02-02 16:18:40|339.26||339.21||339.26||339.21||0
1643818730000|2022-02-02 16:18:50|339.16|338.96|339.16|338.96|339.16|338.96|339.11|338.96|6
1643818740000|2022-02-02 16:19:00|339.11||339.11||339.16||339.11||3
1643818750000|2022-02-02 16:19:10|339.16||339.11||339.16||339.11||0
1643818760000|2022-02-02 16:19:20|339.16|339.01|339.16|338.96|339.21|339.01|339.11|338.96|1
1643818770000|2022-02-02 16:19:30|339.21|339.01|339.21|339.01|339.21|339.06|339.21|339.01|0
1643818780000|2022-02-02 16:19:40|339.16||339.16||339.21||339.16||0
1643818800000|2022-02-02 16:20:00|339.21|339.06|339.26|339.11|339.31|339.11|339.21|339.06|1
1643818810000|2022-02-02 16:20:10|339.21|339.06|339.26|339.11|339.26|339.11|339.21|339.06|5
1643818820000|2022-02-02 16:20:20|339.21|339.06|339.36|339.16|339.36|339.16|339.21|339.01|6
1643818830000|2022-02-02 16:20:30|339.31|339.11|339.21|339.06|339.36|339.11|339.21|339.06|5
1643818840000|2022-02-02 16:20:40|339.26|339.01|339.16|339.01|339.26|339.01|339.16|339.01|1
1643818850000|2022-02-02 16:20:50|339.11|338.96|339.11|338.96|339.16|338.96|339.11|338.96|0
1643818880000|2022-02-02 16:21:20|339.16|339.01|339.16|339.01|339.21|339.01|339.16|339.01|4
1643818890000|2022-02-02 16:21:30|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.01|0
1643818900000|2022-02-02 16:21:40|339.16|339.01|339.21|339.01|339.21|339.01|339.11|338.96|4
1643818910000|2022-02-02 16:21:50|339.16|338.96|339.16|338.96|339.21|338.96|339.11|338.96|9
1643818920000|2022-02-02 16:22:00|339.21|339.01|339.16|338.96|339.21|339.01|339.11|338.96|0
1643818930000|2022-02-02 16:22:10|339.11|339.01|339.06|338.91|339.16|339.01|339.06|338.91|2
1643818950000|2022-02-02 16:22:30|339.11|338.96|339.11|338.91|339.11|338.96|339.11|338.91|5
1643818960000|2022-02-02 16:22:40|339.06||339.06||339.06||339.06||0
1643818970000|2022-02-02 16:22:50||338.86||338.91||338.91||338.86|2
1643818980000|2022-02-02 16:23:00|339.16|338.86|339.16|339.01|339.16|339.01|339.11|338.86|10
1643818990000|2022-02-02 16:23:10||338.96||339.01||339.01||338.96|2
1643819000000|2022-02-02 16:23:20|339.21|338.96|339.21|339.01|339.21|339.06|339.21|338.96|0
1643819010000|2022-02-02 16:23:30||339.06||339.06||339.06||339.01|0
1643819020000|2022-02-02 16:23:40|339.26|339.01|339.26|339.06|339.26|339.06|339.26|339.01|0
1643819030000|2022-02-02 16:23:50|339.21|339.11|339.26|339.11|339.26|339.11|339.21|339.11|0
1643819040000|2022-02-02 16:24:00|339.31|339.06|339.36|339.16|339.36|339.21|339.31|339.06|4
1643819050000|2022-02-02 16:24:10|339.41|339.21|339.41|339.21|339.41|339.21|339.41|339.21|2
1643819070000|2022-02-02 16:24:30|339.36||339.36||339.41||339.36||0
1643819100000|2022-02-02 16:25:00|339.41|339.26|339.46|339.26|339.46|339.26|339.41|339.26|7
1643819110000|2022-02-02 16:25:10|339.41|339.21|339.41|339.21|339.41|339.26|339.36|339.21|11
1643819120000|2022-02-02 16:25:20|339.36|339.26|339.41|339.26|339.41|339.26|339.36|339.26|0
1643819130000|2022-02-02 16:25:30|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|0
1643819140000|2022-02-02 16:25:40|339.51|339.26|339.51|339.31|339.51|339.31|339.51|339.26|5
1643819160000|2022-02-02 16:26:00||339.36||339.36||339.36||339.36|0
1643819170000|2022-02-02 16:26:10|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|9
1643819180000|2022-02-02 16:26:20|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.26|7
1643819190000|2022-02-02 16:26:30||339.21||339.26||339.26||339.21|0
1643819200000|2022-02-02 16:26:40|339.46|339.31|339.46|339.31|339.46|339.31|339.41|339.26|10
1643819220000|2022-02-02 16:27:00|339.41|339.26|339.46|339.26|339.46|339.26|339.41|339.26|14
1643819230000|2022-02-02 16:27:10|339.41|339.31|339.41|339.26|339.46|339.31|339.41|339.26|3
1643819240000|2022-02-02 16:27:20|339.46||339.46||339.46||339.46||1
1643819260000|2022-02-02 16:27:40||339.31||339.31||339.31||339.31|0
1643819270000|2022-02-02 16:27:50|339.51||339.51||339.51||339.51||4
1643819280000|2022-02-02 16:28:00|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|3
1643819290000|2022-02-02 16:28:10|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|19
1643819300000|2022-02-02 16:28:20|339.56|339.41|339.51|339.36|339.56|339.41|339.51|339.36|15
1643819310000|2022-02-02 16:28:30|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|3
1643819320000|2022-02-02 16:28:40|339.41|339.26|339.36|339.21|339.46|339.26|339.36|339.21|3
1643819330000|2022-02-02 16:28:50|339.31|339.16|339.36|339.21|339.36|339.21|339.31|339.16|6
1643819340000|2022-02-02 16:29:00|339.31|339.16|339.26|339.11|339.31|339.16|339.26|339.11|6
1643819350000|2022-02-02 16:29:10|339.21|339.06|339.31|339.11|339.31|339.11|339.21|339.06|10
1643819360000|2022-02-02 16:29:20|339.26|339.16|339.31|339.11|339.31|339.16|339.26|339.11|5
1643819370000|2022-02-02 16:29:30||339.16||339.16||339.16||339.16|0
1643819380000|2022-02-02 16:29:40|||||||||2
1643819390000|2022-02-02 16:29:50|339.26|339.06|339.26|339.11|339.26|339.11|339.21|339.06|19
1643819400000|2022-02-02 16:30:00|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.06|3
1643819410000|2022-02-02 16:30:10|339.16|339.01|339.01|338.86|339.21|339.01|339.01|338.86|34
1643819420000|2022-02-02 16:30:20|339.06|338.81|338.96|338.81|339.06|338.86|338.96|338.81|17
1643819430000|2022-02-02 16:30:30|339.01|338.86|339.01|338.86|339.06|338.86|338.96|338.86|4
1643819440000|2022-02-02 16:30:40|338.96|338.81|338.91|338.71|338.96|338.81|338.91|338.71|4
1643819450000|2022-02-02 16:30:50|338.86|338.76|338.86|338.71|338.86|338.76|338.86|338.71|0
1643819460000|2022-02-02 16:31:00|338.91|338.76|338.96|338.76|338.96|338.81|338.91|338.76|5
1643819470000|2022-02-02 16:31:10|338.91|338.71|338.81|338.61|338.91|338.71|338.81|338.61|4
1643819480000|2022-02-02 16:31:20|338.76||338.76||338.81||338.76||0
1643819490000|2022-02-02 16:31:30|338.81|338.66|338.86|338.66|338.86|338.66|338.81|338.66|0
1643819500000|2022-02-02 16:31:40|338.81|338.71|338.81|338.66|338.81|338.71|338.81|338.66|1
1643819510000|2022-02-02 16:31:50|338.86|338.71|338.91|338.71|338.91|338.71|338.86|338.66|4
1643819520000|2022-02-02 16:32:00|338.96|338.76|338.91|338.76|338.96|338.76|338.91|338.71|0
1643819530000|2022-02-02 16:32:10|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.71|4
1643819540000|2022-02-02 16:32:20|338.81|338.66|338.86|338.71|338.91|338.71|338.81|338.66|2
1643819550000|2022-02-02 16:32:30|338.91|338.76|338.91|338.71|338.91|338.76|338.91|338.71|0
1643819560000|2022-02-02 16:32:40|338.86|338.66|338.81|338.66|338.86|338.66|338.81|338.66|2
1643819580000|2022-02-02 16:33:00|338.76|338.61|338.86|338.66|338.86|338.71|338.76|338.61|5
1643819590000|2022-02-02 16:33:10|338.91|338.71|338.86|338.66|338.91|338.71|338.81|338.66|1
1643819600000|2022-02-02 16:33:20|338.91|338.71|338.91|338.76|338.91|338.76|338.91|338.71|1
1643819610000|2022-02-02 16:33:30|338.96|338.81|339.01|338.86|339.06|338.86|338.96|338.76|2
1643819620000|2022-02-02 16:33:40|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.81|2
1643819630000|2022-02-02 16:33:50|338.91|338.76|338.91|338.76|338.96|338.76|338.91|338.71|1
1643819640000|2022-02-02 16:34:00|338.86|338.71|338.91|338.71|338.91|338.76|338.86|338.71|0
1643819650000|2022-02-02 16:34:10|338.86||338.91||338.91||338.86||0
1643819660000|2022-02-02 16:34:20|338.86|338.76|338.96|338.76|338.96|338.76|338.86|338.76|2
1643819670000|2022-02-02 16:34:30|338.91|338.71|338.91|338.71|338.96|338.76|338.91|338.71|0
1643819680000|2022-02-02 16:34:40|338.86|338.76|338.91|338.71|338.91|338.76|338.86|338.71|0
1643819690000|2022-02-02 16:34:50|338.86||338.86||338.91||338.86||0
1643819700000|2022-02-02 16:35:00|338.81|338.61|338.86|338.66|338.91|338.66|338.81|338.61|8
1643819710000|2022-02-02 16:35:10|338.81|338.71|338.91|338.71|338.91|338.71|338.81|338.71|1
1643819720000|2022-02-02 16:35:20|338.86|338.76|338.96|338.76|338.96|338.81|338.86|338.71|3
1643819730000|2022-02-02 16:35:30|339.01|338.81|338.96|338.76|339.01|338.81|338.96|338.76|3
1643819740000|2022-02-02 16:35:40|338.86|338.66|338.86|338.71|338.86|338.71|338.86|338.66|11
1643819750000|2022-02-02 16:35:50|338.81|338.66|338.76|338.61|338.81|338.66|338.76|338.61|1
1643819760000|2022-02-02 16:36:00|338.81|338.66|338.86|338.61|338.86|338.66|338.81|338.61|7
1643819770000|2022-02-02 16:36:10|338.81||338.76||338.81||338.76||0
1643819780000|2022-02-02 16:36:20|338.71|338.56|338.71|338.51|338.71|338.56|338.66|338.51|8
1643819790000|2022-02-02 16:36:30|338.76|338.56|338.76|338.61|338.76|338.61|338.66|338.51|4
1643819800000|2022-02-02 16:36:40|338.71|338.51|338.66|338.51|338.71|338.51|338.66|338.51|6
1643819810000|2022-02-02 16:36:50|338.71|338.46|338.66|338.51|338.71|338.51|338.66|338.46|6
1643819820000|2022-02-02 16:37:00|338.71|338.46|338.71|338.51|338.76|338.56|338.71|338.46|2
1643819830000|2022-02-02 16:37:10|338.76|338.56|338.71|338.56|338.76|338.56|338.71|338.51|0
1643819840000|2022-02-02 16:37:20|338.66|338.51|338.71|338.51|338.71|338.56|338.66|338.51|1
1643819850000|2022-02-02 16:37:30||338.56||338.51||338.56||338.51|0
1643819860000|2022-02-02 16:37:40||338.56||338.56||338.56||338.51|0
1643819870000|2022-02-02 16:37:50|338.66|338.51|338.66|338.46|338.66|338.51|338.66|338.46|4
1643819880000|2022-02-02 16:38:00|338.61|338.41|338.51|338.31|338.61|338.41|338.51|338.31|6
1643819890000|2022-02-02 16:38:10|338.56|338.36|338.56|338.41|338.61|338.41|338.56|338.36|8
1643819900000|2022-02-02 16:38:20||338.36||338.36||338.36||338.36|2
1643819910000|2022-02-02 16:38:30|338.51|338.31|338.46|338.31|338.51|338.31|338.46|338.31|1
1643819930000|2022-02-02 16:38:50|338.41|338.26|338.31|338.11|338.46|338.26|338.31|338.11|19
1643819940000|2022-02-02 16:39:00|338.26|338.16|338.31|338.16|338.36|338.16|338.26|338.16|8
1643819950000|2022-02-02 16:39:10|338.36||338.36||338.36||338.36||3
1643819960000|2022-02-02 16:39:20|338.31|338.21|338.36|338.16|338.36|338.21|338.31|338.16|11
1643819970000|2022-02-02 16:39:30|338.31|338.21|338.36|338.21|338.36|338.21|338.31|338.21|3
1643819980000|2022-02-02 16:39:40|338.41|338.26|338.36|338.16|338.41|338.26|338.31|338.16|17
1643819990000|2022-02-02 16:39:50|338.41|338.21|338.36|338.21|338.41|338.21|338.36|338.21|4
1643820000000|2022-02-02 16:40:00|338.41|338.26|338.36|338.16|338.41|338.26|338.31|338.16|7
1643820010000|2022-02-02 16:40:10|338.41|338.21|338.36|338.21|338.41|338.21|338.36|338.16|1
1643820020000|2022-02-02 16:40:20|338.41|338.26|338.41|338.26|338.46|338.26|338.41|338.21|0
1643820030000|2022-02-02 16:40:30|||||||||1
1643820040000|2022-02-02 16:40:40|338.46|338.31|338.46|338.26|338.51|338.36|338.46|338.26|17
1643820050000|2022-02-02 16:40:50|338.51|338.31|338.51|338.36|338.51|338.36|338.46|338.31|9
1643820060000|2022-02-02 16:41:00|338.56|338.41|338.56|338.36|338.56|338.41|338.51|338.31|13
1643820070000|2022-02-02 16:41:10|338.51|338.31|338.51|338.36|338.51|338.36|338.51|338.31|4
1643820080000|2022-02-02 16:41:20|338.56|338.41|338.56|338.36|338.56|338.41|338.51|338.36|25
1643820090000|2022-02-02 16:41:30|338.51|338.31|338.41|338.26|338.51|338.31|338.41|338.26|19
1643820100000|2022-02-02 16:41:40||338.21||338.26||338.26||338.21|33
1643820110000|2022-02-02 16:41:50|338.46|338.31|338.46|338.26|338.46|338.31|338.46|338.26|5
1643820120000|2022-02-02 16:42:00|338.41|338.31|338.41|338.26|338.46|338.31|338.41|338.26|4
1643820140000|2022-02-02 16:42:20|338.46||338.46||338.51||338.46||1
1643820150000|2022-02-02 16:42:30|338.41||338.41||338.46||338.41||0
1643820160000|2022-02-02 16:42:40|338.36|338.21|338.36|338.21|338.36|338.21|338.36|338.21|8
1643820170000|2022-02-02 16:42:50|338.41|338.26|338.41|338.26|338.41|338.26|338.41|338.26|4
1643820180000|2022-02-02 16:43:00|338.36|338.21|338.41|338.26|338.41|338.26|338.31|338.16|21
1643820210000|2022-02-02 16:43:30|338.31|338.16|338.31|338.16|338.31|338.16|338.31|338.16|10
1643820220000|2022-02-02 16:43:40|338.36|338.21|338.36|338.21|338.36|338.21|338.36|338.21|2
1643820230000|2022-02-02 16:43:50|338.41|338.16|338.36|338.21|338.41|338.21|338.36|338.16|8
1643820240000|2022-02-02 16:44:00|338.31|338.16|338.36|338.21|338.36|338.21|338.31|338.16|6
1643820250000|2022-02-02 16:44:10|338.41|338.26|338.46|338.26|338.46|338.26|338.41|338.26|6
1643820260000|2022-02-02 16:44:20|338.51|338.31|338.56|338.41|338.56|338.41|338.51|338.31|10
1643820280000|2022-02-02 16:44:40|338.51|338.36|338.51|338.36|338.56|338.36|338.51|338.36|10
1643820300000|2022-02-02 16:45:00|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.26|3
1643820310000|2022-02-02 16:45:10|338.41|338.26|338.41|338.26|338.41|338.26|338.36|338.16|4
1643820320000|2022-02-02 16:45:20|338.36|338.21|338.41|338.21|338.41|338.26|338.36|338.21|0
1643820330000|2022-02-02 16:45:30|338.36|338.26|338.41|338.21|338.41|338.26|338.36|338.21|1
1643820340000|2022-02-02 16:45:40|338.36|338.26|338.36|338.21|338.36|338.26|338.36|338.21|0
1643820360000|2022-02-02 16:46:00|338.41|338.26|338.46|338.31|338.51|338.36|338.41|338.21|4
1643820370000|2022-02-02 16:46:10|338.51|338.36|338.51|338.36|338.51|338.36|338.46|338.36|0
1643820380000|2022-02-02 16:46:20|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.31|5
1643820410000|2022-02-02 16:46:50|338.41|338.26|338.46|338.31|338.46|338.31|338.41|338.26|3
1643820420000|2022-02-02 16:47:00|338.51|338.36|338.51|338.31|338.51|338.36|338.46|338.26|10
1643820430000|2022-02-02 16:47:10|338.56|338.36|338.56|338.41|338.56|338.41|338.51|338.31|0
1643820440000|2022-02-02 16:47:20|338.51|338.36|338.56|338.36|338.56|338.41|338.51|338.36|1
1643820450000|2022-02-02 16:47:30|338.61|338.41|338.66|338.46|338.66|338.46|338.61|338.41|0
1643820460000|2022-02-02 16:47:40|338.61|338.41|338.56|338.41|338.61|338.41|338.56|338.41|2
1643820470000|2022-02-02 16:47:50|338.51|338.36|338.51|338.36|338.56|338.41|338.51|338.36|1
1643820480000|2022-02-02 16:48:00|338.56|338.31|338.46|338.31|338.56|338.31|338.46|338.31|2
1643820490000|2022-02-02 16:48:10|338.41|338.26|338.41|338.26|338.41|338.31|338.41|338.26|0
1643820500000|2022-02-02 16:48:20|338.46|338.31|338.46|338.26|338.51|338.31|338.46|338.26|3
1643820510000|2022-02-02 16:48:30|338.41|338.31|338.46|338.26|338.46|338.31|338.41|338.26|4
1643820520000|2022-02-02 16:48:40||338.31||338.26||338.31||338.26|0
1643820540000|2022-02-02 16:49:00||338.31||338.31||338.31||338.31|0
1643820550000|2022-02-02 16:49:10|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.31|0
1643820560000|2022-02-02 16:49:20|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.31|1
1643820580000|2022-02-02 16:49:40|338.41|338.26|338.46|338.26|338.46|338.26|338.41|338.26|8
1643820590000|2022-02-02 16:49:50|338.41|338.21|338.41|338.26|338.46|338.26|338.41|338.21|0
1643820600000|2022-02-02 16:50:00|338.46||338.46||338.46||338.41||0
1643820610000|2022-02-02 16:50:10|338.51|338.31|338.51|338.31|338.51|338.36|338.51|338.31|1
1643820620000|2022-02-02 16:50:20|338.56|338.36|338.56|338.36|338.56|338.36|338.51|338.31|0
1643820630000|2022-02-02 16:50:30|338.51|338.41|338.51|338.36|338.56|338.41|338.51|338.36|0
1643820670000|2022-02-02 16:51:10|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.31|2
1643820680000|2022-02-02 16:51:20||338.26||338.26||338.26||338.26|1
1643820690000|2022-02-02 16:51:30|338.51|338.31|338.51|338.31|338.51|338.31|338.51|338.31|3
1643820700000|2022-02-02 16:51:40|338.46||338.51||338.51||338.46||0
1643820710000|2022-02-02 16:51:50|338.46||338.46||338.51||338.46||0
1643820720000|2022-02-02 16:52:00|338.51|338.36|338.46|338.31|338.51|338.36|338.46|338.31|3
1643820740000|2022-02-02 16:52:20|338.51|338.36|338.56|338.36|338.56|338.41|338.51|338.31|2
1643820750000|2022-02-02 16:52:30|338.51|338.41|338.56|338.36|338.56|338.41|338.51|338.36|0
1643820760000|2022-02-02 16:52:40|338.51||338.56||338.56||338.51||0
1643820780000|2022-02-02 16:53:00|338.61|338.41|338.61|338.41|338.61|338.41|338.61|338.36|0
1643820790000|2022-02-02 16:53:10||338.46||338.46||338.46||338.46|0
1643820810000|2022-02-02 16:53:30|338.66||338.66||338.66||338.61||0
1643820820000|2022-02-02 16:53:40|338.61||338.61||338.61||338.61||0
1643820830000|2022-02-02 16:53:50|338.66||338.66||338.66||338.66||0
1643820840000|2022-02-02 16:54:00|338.71|338.51|338.76|338.61|338.76|338.61|338.71|338.51|2
1643820860000|2022-02-02 16:54:20|338.71|338.56|338.66|338.46|338.71|338.56|338.66|338.46|6
1643820890000|2022-02-02 16:54:50||338.51||338.51||338.51||338.51|0
1643820900000|2022-02-02 16:55:00||338.46||338.46||338.51||338.46|3
1643820910000|2022-02-02 16:55:10|338.61||338.61||338.61||338.61||0
1643820920000|2022-02-02 16:55:20|338.56|338.41|338.61|338.41|338.61|338.41|338.56|338.41|2
1643820930000|2022-02-02 16:55:30|338.56|338.46|338.61|338.41|338.61|338.46|338.56|338.41|0
1643820940000|2022-02-02 16:55:40|338.66|338.46|338.66|338.41|338.66|338.46|338.66|338.41|0
1643820950000|2022-02-02 16:55:50||338.46||338.46||338.46||338.41|0
1643820960000|2022-02-02 16:56:00||338.41||338.41||338.46||338.41|0
1643821020000|2022-02-02 16:57:00||338.46||338.36||338.46||338.36|6
1643821040000|2022-02-02 16:57:20||338.41||338.41||338.41||338.36|0
1643821050000|2022-02-02 16:57:30||338.36||338.36||338.41||338.36|0
1643821060000|2022-02-02 16:57:40||338.41||338.41||338.41||338.41|0
1643821080000|2022-02-02 16:58:00||338.46||338.46||338.51||338.46|0
1643821090000|2022-02-02 16:58:10|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|11
1643821100000|2022-02-02 16:58:20|338.66||338.66||338.66||338.66||22
1643821160000|2022-02-02 16:59:20||338.46||338.46||338.46||338.46|0
1643821170000|2022-02-02 16:59:30|338.71|338.51|338.71|338.51|338.71|338.51|338.71|338.51|0
1643821200000|2022-02-02 17:00:00|338.66|338.46|338.66|338.41|338.66|338.46|338.66|338.41|2
1643821210000|2022-02-02 17:00:10||338.46||338.41||338.46||338.41|0
1643821220000|2022-02-02 17:00:20||338.46||338.41||338.46||338.41|0
1643821230000|2022-02-02 17:00:30||338.46||338.41||338.46||338.41|0
1643821250000|2022-02-02 17:00:50||338.46||338.41||338.46||338.41|0
1643821270000|2022-02-02 17:01:10|338.61|338.31|338.56|338.31|338.61|338.36|338.51|338.31|3
1643821280000|2022-02-02 17:01:20|338.51|338.36|338.51|338.31|338.56|338.36|338.51|338.31|0
1643821290000|2022-02-02 17:01:30|338.46|338.26|338.51|338.26|338.51|338.26|338.46|338.26|1
1643821310000|2022-02-02 17:01:50|338.46||338.46||338.46||338.46||1
1643821320000|2022-02-02 17:02:00||338.21||338.31||338.31||338.21|2
1643821330000|2022-02-02 17:02:10||338.26||338.31||338.31||338.26|1
1643821340000|2022-02-02 17:02:20|338.51|338.36|338.51|338.36|338.51|338.36|338.46|338.36|3
1643821350000|2022-02-02 17:02:30||338.31||338.31||338.31||338.31|1
1643821370000|2022-02-02 17:02:50|338.46|338.36|338.51|338.31|338.51|338.36|338.46|338.31|0
1643821380000|2022-02-02 17:03:00|338.56|338.36|338.56|338.41|338.56|338.41|338.56|338.36|1
1643821390000|2022-02-02 17:03:10|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.36|1
1643821400000|2022-02-02 17:03:20|338.56|338.41|338.56|338.36|338.56|338.41|338.56|338.36|1
1643821410000|2022-02-02 17:03:30||338.41||338.41||338.41||338.41|0
1643821440000|2022-02-02 17:04:00|338.61||338.61||338.61||338.61||0
1643821450000|2022-02-02 17:04:10|338.56|338.46|338.61|338.41|338.61|338.46|338.56|338.41|0
1643821460000|2022-02-02 17:04:20||338.46||338.46||338.46||338.41|1
1643821470000|2022-02-02 17:04:30||338.41||338.41||338.46||338.41|0
1643821480000|2022-02-02 17:04:40|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.41|0
1643821490000|2022-02-02 17:04:50||338.41||338.41||338.46||338.41|0
1643821500000|2022-02-02 17:05:00||338.46||338.46||338.46||338.41|0
1643821510000|2022-02-02 17:05:10|338.71|338.51|338.71|338.56|338.71|338.56|338.71|338.51|0
1643821520000|2022-02-02 17:05:20|338.76||338.71||338.76||338.71||0
1643821540000|2022-02-02 17:05:40|338.66|338.51|338.66|338.46|338.66|338.51|338.66|338.46|10
1643821590000|2022-02-02 17:06:30||338.51||338.51||338.51||338.51|0
1643821600000|2022-02-02 17:06:40|338.71||338.66||338.71||338.66||4
1643821610000|2022-02-02 17:06:50|338.71|338.46|338.61|338.46|338.71|338.46|338.61|338.46|9
1643821620000|2022-02-02 17:07:00|338.66||338.66||338.66||338.66||4
1643821640000|2022-02-02 17:07:20|338.61||338.61||338.61||338.61||0
1643821660000|2022-02-02 17:07:40|338.66||338.66||338.66||338.66||3
1643821670000|2022-02-02 17:07:50||338.51||338.51||338.51||338.51|0
1643821680000|2022-02-02 17:08:00||338.46||338.51||338.51||338.46|8
1643821690000|2022-02-02 17:08:10|338.71||338.66||338.71||338.66||23
1643821700000|2022-02-02 17:08:20|338.71|338.56|338.81|338.66|338.86|338.66|338.71|338.56|13
1643821710000|2022-02-02 17:08:30|338.86||338.81||338.86||338.81||1
1643821720000|2022-02-02 17:08:40|338.86||338.86||338.86||338.81||0
1643821730000|2022-02-02 17:08:50|338.91|338.71|338.86|338.66|338.91|338.76|338.86|338.66|4
1643821740000|2022-02-02 17:09:00||338.61||338.66||338.66||338.61|0
1643821750000|2022-02-02 17:09:10||338.61||338.61||338.61||338.61|0
1643821760000|2022-02-02 17:09:20||338.66||338.66||338.66||338.61|0
1643821770000|2022-02-02 17:09:30|338.91||338.91||338.91||338.91||0
1643821790000|2022-02-02 17:09:50|338.86||338.91||338.91||338.86||0
1643821800000|2022-02-02 17:10:00|338.86|338.71|338.91|338.71|338.91|338.71|338.86|338.71|0
1643821810000|2022-02-02 17:10:10|338.86|338.76|338.86|338.66|338.86|338.76|338.86|338.66|0
1643821830000|2022-02-02 17:10:30|338.91|338.71|338.86|338.71|338.91|338.71|338.86|338.71|0
1643821840000|2022-02-02 17:10:40|338.91|338.76|338.81|338.66|338.91|338.76|338.81|338.66|2
1643821850000|2022-02-02 17:10:50||338.61||338.66||338.66||338.61|0
1643821860000|2022-02-02 17:11:00|338.91|338.71|338.91|338.66|338.91|338.71|338.91|338.66|6
1643821880000|2022-02-02 17:11:20|338.86||338.91||338.91||338.86||0
1643821900000|2022-02-02 17:11:40|338.86||338.91||338.91||338.86||0
1643821910000|2022-02-02 17:11:50|338.86||338.91||338.91||338.86||7
1643821920000|2022-02-02 17:12:00|338.86||338.86||338.91||338.86||0
1643821940000|2022-02-02 17:12:20|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|15
1643821950000|2022-02-02 17:12:30|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.56|43
1643821960000|2022-02-02 17:12:40|338.76|338.61|338.76|338.61|338.81|338.61|338.76|338.61|8
1643821980000|2022-02-02 17:13:00|338.81||338.81||338.81||338.76||1
1643821990000|2022-02-02 17:13:10||338.66||338.66||338.66||338.66|0
1643822000000|2022-02-02 17:13:20|338.86||338.86||338.86||338.86||2
1643822020000|2022-02-02 17:13:40|338.91|338.71|338.91|338.76|338.91|338.76|338.91|338.71|0
1643822030000|2022-02-02 17:13:50|338.96|338.81|339.01|338.86|339.01|338.86|338.96|338.81|6
1643822040000|2022-02-02 17:14:00|339.06||339.06||339.06||339.01||0
1643822060000|2022-02-02 17:14:20|339.01||339.06||339.06||339.01||0
1643822100000|2022-02-02 17:15:00|339.01||339.01||339.06||339.01||0
1643822110000|2022-02-02 17:15:10|339.06|338.91|339.06|338.91|339.06|338.91|339.06|338.91|2
1643822120000|2022-02-02 17:15:20|339.01|338.86|339.06|338.86|339.06|338.86|339.01|338.86|2
1643822130000|2022-02-02 17:15:30||338.91||338.91||338.91||338.86|0
1643822140000|2022-02-02 17:15:40|339.11|338.96|339.11|338.91|339.11|338.96|339.11|338.91|1
1643822150000|2022-02-02 17:15:50|339.06||339.11||339.11||339.06||0
1643822170000|2022-02-02 17:16:10||338.96||338.96||338.96||338.96|0
1643822190000|2022-02-02 17:16:30|339.16||339.16||339.16||339.16||0
1643822200000|2022-02-02 17:16:40|339.21|339.01|339.21|339.06|339.21|339.06|339.21|339.01|1
1643822220000|2022-02-02 17:17:00||339.01||339.01||339.06||339.01|6
1643822230000|2022-02-02 17:17:10|339.16||339.16||339.21||339.16||0
1643822240000|2022-02-02 17:17:20|339.21|338.96|339.16|338.96|339.21|338.96|339.16|338.96|2
1643822250000|2022-02-02 17:17:30||339.01||338.96||339.01||338.96|0
1643822260000|2022-02-02 17:17:40||338.91||338.91||338.91||338.91|0
1643822280000|2022-02-02 17:18:00||338.86||338.86||338.86||338.86|0
1643822300000|2022-02-02 17:18:20|339.11|338.91|339.06|338.86|339.11|338.91|339.06|338.86|0
1643822310000|2022-02-02 17:18:30|339.11||339.06||339.11||339.06||0
1643822320000|2022-02-02 17:18:40|339.11||339.11||339.11||339.11||0
1643822330000|2022-02-02 17:18:50|339.06||339.06||339.11||339.06||0
1643822340000|2022-02-02 17:19:00|339.11||339.06||339.11||339.01||0
1643822350000|2022-02-02 17:19:10|339.01||339.01||339.01||339.01||0
1643822360000|2022-02-02 17:19:20|339.06||339.06||339.06||339.06||0
1643822370000|2022-02-02 17:19:30|339.01|338.81|338.91|338.76|339.01|338.81|338.91|338.71|2
1643822380000|2022-02-02 17:19:40|338.96||338.96||338.96||338.96||0
1643822390000|2022-02-02 17:19:50|338.86|338.71|338.91|338.71|338.96|338.71|338.86|338.71|8
1643822400000|2022-02-02 17:20:00|338.96||338.91||338.96||338.91||0
1643822410000|2022-02-02 17:20:10|338.96||338.91||338.96||338.91||0
1643822420000|2022-02-02 17:20:20|338.86|338.66|338.91|338.71|338.91|338.71|338.86|338.66|0
1643822430000|2022-02-02 17:20:30|338.96||338.96||338.96||338.91||0
1643822440000|2022-02-02 17:20:40|338.91||338.91||338.96||338.91||0
1643822460000|2022-02-02 17:21:00|338.86|338.66|338.86|338.66|338.86|338.66|338.86|338.66|0
1643822500000|2022-02-02 17:21:40|338.76|338.61|338.86|338.61|338.86|338.61|338.76|338.61|6
1643822520000|2022-02-02 17:22:00|338.71|338.56|338.91|338.71|338.91|338.71|338.71|338.56|7
1643822530000|2022-02-02 17:22:10||338.76||338.71||338.76||338.71|0
1643822550000|2022-02-02 17:22:30|338.86||338.91||338.91||338.86||1
1643822580000|2022-02-02 17:23:00|338.86||338.86||338.91||338.86||0
1643822590000|2022-02-02 17:23:10|338.91||338.91||338.91||338.86||1
1643822600000|2022-02-02 17:23:20|338.86||338.91||338.91||338.86||0
1643822610000|2022-02-02 17:23:30|338.86||338.91||338.91||338.86||0
1643822620000|2022-02-02 17:23:40|338.86||338.91||338.91||338.86||0
1643822630000|2022-02-02 17:23:50|338.86||338.86||338.91||338.86||0
1643822640000|2022-02-02 17:24:00|338.91||338.91||338.91||338.86||0
1643822650000|2022-02-02 17:24:10|338.86||338.91||338.91||338.86||0
1643822670000|2022-02-02 17:24:30|338.86|338.76|338.91|338.71|338.91|338.76|338.86|338.71|0
1643822680000|2022-02-02 17:24:40|338.86||338.86||338.91||338.86||0
1643822690000|2022-02-02 17:24:50|338.91||338.91||338.91||338.86||0
1643822700000|2022-02-02 17:25:00|338.86||338.86||338.91||338.86||0
1643822710000|2022-02-02 17:25:10|338.91|338.76|338.96|338.76|338.96|338.76|338.91|338.71|0
1643822720000|2022-02-02 17:25:20|338.91|338.71|338.91|338.71|338.96|338.76|338.91|338.71|0
1643822730000|2022-02-02 17:25:30|338.96|338.76|338.96|338.71|338.96|338.76|338.91|338.71|0
1643822740000|2022-02-02 17:25:40|338.91|338.76|338.96|338.76|338.96|338.76|338.91|338.76|0
1643822750000|2022-02-02 17:25:50|338.91|338.71|338.91|338.71|338.96|338.76|338.91|338.71|0
1643822760000|2022-02-02 17:26:00|338.96|338.76|338.91|338.71|338.96|338.76|338.91|338.71|0
1643822770000|2022-02-02 17:26:10|338.96|338.76|338.96|338.76|338.96|338.76|338.91|338.71|0
1643822780000|2022-02-02 17:26:20|338.91|338.71|338.91|338.71|338.96|338.71|338.91|338.71|0
1643822790000|2022-02-02 17:26:30|338.96|338.76|338.96|338.71|338.96|338.76|338.91|338.71|0
1643822800000|2022-02-02 17:26:40|338.91|338.76|338.96|338.71|338.96|338.76|338.91|338.71|0
1643822810000|2022-02-02 17:26:50|338.91|338.76|338.96|338.71|338.96|338.76|338.91|338.71|0
1643822820000|2022-02-02 17:27:00|338.91|338.76|338.96|338.71|338.96|338.76|338.91|338.71|0
1643822830000|2022-02-02 17:27:10||338.76||338.76||338.76||338.76|0
1643822860000|2022-02-02 17:27:40|338.91||338.91||338.96||338.91||0
1643822870000|2022-02-02 17:27:50||338.71||338.76||338.76||338.71|4
1643822900000|2022-02-02 17:28:20|338.96||338.96||338.96||338.96||1
1643822910000|2022-02-02 17:28:30||338.81||338.81||338.81||338.81|0
1643822920000|2022-02-02 17:28:40|339.01|338.86|339.01|338.86|339.06|338.86|339.01|338.86|1
1643822940000|2022-02-02 17:29:00|338.96|338.81|338.91|338.76|338.96|338.81|338.91|338.76|7
1643822950000|2022-02-02 17:29:10|338.96|338.81|338.96|338.76|338.96|338.81|338.96|338.76|0
1643822960000|2022-02-02 17:29:20|338.91|338.81|338.96|338.81|338.96|338.81|338.91|338.81|0
1643822970000|2022-02-02 17:29:30|338.91|338.76|338.96|338.81|338.96|338.81|338.91|338.76|1
1643822980000|2022-02-02 17:29:40|338.91|338.76|338.96|338.76|338.96|338.81|338.91|338.76|2
1643822990000|2022-02-02 17:29:50|338.91|338.81|338.96|338.76|338.96|338.81|338.91|338.76|0
1643823000000|2022-02-02 17:30:00|338.91|338.81|338.96|338.76|338.96|338.81|338.91|338.76|0
1643823010000|2022-02-02 17:30:10|338.91|338.71|338.91|338.76|338.96|338.76|338.86|338.71|2
1643823020000|2022-02-02 17:30:20|338.96||338.91||338.96||338.91||4
1643823050000|2022-02-02 17:30:50||338.71||338.76||338.76||338.71|2
1643823060000|2022-02-02 17:31:00||338.71||338.76||338.76||338.71|0
1643823070000|2022-02-02 17:31:10|338.96|338.81|338.96|338.81|338.96|338.81|338.91|338.76|0
1643823080000|2022-02-02 17:31:20|339.01|338.76|339.01|338.86|339.01|338.86|339.01|338.76|0
1643823150000|2022-02-02 17:32:30|339.06||339.01||339.06||339.01||1
1643823190000|2022-02-02 17:33:10|338.96|338.81|338.96|338.76|338.96|338.81|338.91|338.76|5
1643823200000|2022-02-02 17:33:20||338.81||338.76||338.81||338.76|0
1643823210000|2022-02-02 17:33:30||338.81||338.76||338.81||338.76|0
1643823220000|2022-02-02 17:33:40|339.01|338.81|339.01|338.81|339.01|338.86|339.01|338.81|0
1643823230000|2022-02-02 17:33:50||338.86||338.86||338.86||338.81|1
1643823240000|2022-02-02 17:34:00||338.81||338.86||338.86||338.81|0
1643823250000|2022-02-02 17:34:10|339.06||339.01||339.06||339.01||0
1643823280000|2022-02-02 17:34:40|339.06||339.06||339.06||339.06||0
1643823290000|2022-02-02 17:34:50||338.91||338.86||338.91||338.86|0
1643823300000|2022-02-02 17:35:00|339.01|338.91|339.06|338.86|339.06|338.91|339.01|338.86|0
1643823310000|2022-02-02 17:35:10|339.11|338.91|339.11|338.96|339.11|338.96|339.11|338.91|0
1643823320000|2022-02-02 17:35:20|339.16|338.91|339.11|338.96|339.16|338.96|339.11|338.91|0
1643823360000|2022-02-02 17:36:00|339.06|338.91|339.06|338.86|339.06|338.91|339.01|338.86|5
1643823370000|2022-02-02 17:36:10||338.91||338.86||338.91||338.86|0
1643823380000|2022-02-02 17:36:20||338.91||338.86||338.91||338.86|0
1643823390000|2022-02-02 17:36:30||338.91||338.91||338.91||338.86|0
1643823420000|2022-02-02 17:37:00|339.01|338.86|339.06|338.86|339.06|338.86|339.01|338.86|3
1643823430000|2022-02-02 17:37:10|339.01||339.01||339.06||339.01||0
1643823440000|2022-02-02 17:37:20|339.06|338.91|339.06|338.86|339.06|338.91|339.06|338.86|0
1643823450000|2022-02-02 17:37:30|339.01|338.91|339.06|338.86|339.06|338.91|339.01|338.86|1
1643823460000|2022-02-02 17:37:40|339.11|338.91|339.06|338.91|339.11|338.91|339.06|338.91|0
1643823480000|2022-02-02 17:38:00|339.11||339.06||339.11||339.06||0
1643823490000|2022-02-02 17:38:10|339.01|338.86|339.06|338.86|339.06|338.86|339.01|338.81|4
1643823500000|2022-02-02 17:38:20|339.01|338.91|339.06|338.91|339.06|338.91|339.01|338.91|8
1643823510000|2022-02-02 17:38:30|339.11||339.06||339.11||339.06||0
1643823520000|2022-02-02 17:38:40|339.11||339.06||339.11||339.06||0
1643823530000|2022-02-02 17:38:50|339.11||339.06||339.11||339.06||0
1643823540000|2022-02-02 17:39:00|339.11|338.96|339.16|338.96|339.16|339.01|339.11|338.96|2
1643823550000|2022-02-02 17:39:10|339.11|339.01|339.16|338.96|339.16|339.01|339.11|338.96|0
1643823560000|2022-02-02 17:39:20|339.11|339.01|339.16|338.96|339.16|339.01|339.11|338.96|0
1643823570000|2022-02-02 17:39:30|339.11|339.01|339.16|338.96|339.16|339.01|339.11|338.96|0
1643823580000|2022-02-02 17:39:40|339.11|339.01|339.11|338.96|339.16|339.01|339.11|338.96|0
1643823600000|2022-02-02 17:40:00|339.16||339.16||339.16||339.16||1
1643823610000|2022-02-02 17:40:10|339.11||339.16||339.16||339.11||0
1643823620000|2022-02-02 17:40:20|339.11||339.11||339.16||339.11||0
1643823630000|2022-02-02 17:40:30|339.16||339.11||339.16||339.11||0
1643823640000|2022-02-02 17:40:40|339.16||339.11||339.16||339.11||0
1643823650000|2022-02-02 17:40:50|339.16||339.11||339.16||339.11||0
1643823660000|2022-02-02 17:41:00|339.16||339.11||339.16||339.11||0
1643823680000|2022-02-02 17:41:20|339.16||339.16||339.16||339.11||0
1643823690000|2022-02-02 17:41:30|339.11||339.16||339.16||339.11||0
1643823700000|2022-02-02 17:41:40|339.11||339.16||339.16||339.11||0
1643823710000|2022-02-02 17:41:50|339.11||339.16||339.16||339.11||0
1643823720000|2022-02-02 17:42:00|339.11|338.91|339.11|338.91|339.16|338.96|339.06|338.91|4
1643823730000|2022-02-02 17:42:10|339.06||339.06||339.11||339.06||0
1643823750000|2022-02-02 17:42:30|339.01|338.86|339.06|338.91|339.11|338.91|339.01|338.86|2
1643823760000|2022-02-02 17:42:40|339.11||339.06||339.11||339.06||0
1643823770000|2022-02-02 17:42:50|339.11||339.11||339.11||339.06||1
1643823780000|2022-02-02 17:43:00||338.96||338.91||338.96||338.91|0
1643823790000|2022-02-02 17:43:10||338.96||338.91||338.96||338.91|0
1643823820000|2022-02-02 17:43:40||338.96||338.96||338.96||338.91|0
1643823830000|2022-02-02 17:43:50||338.91||338.91||338.96||338.91|0
1643823840000|2022-02-02 17:44:00|339.06|338.96|339.11|338.96|339.11|338.96|339.06|338.91|0
1643823850000|2022-02-02 17:44:10|339.06|338.91|339.11|338.91|339.11|338.96|339.06|338.91|0
1643823860000|2022-02-02 17:44:20|339.06||339.11||339.11||339.06||0
1643823870000|2022-02-02 17:44:30|339.06|338.96|339.11|338.91|339.11|338.96|339.06|338.91|0
1643823880000|2022-02-02 17:44:40||338.96||338.96||338.96||338.91|0
1643823890000|2022-02-02 17:44:50||338.91||338.91||338.96||338.91|0
1643823900000|2022-02-02 17:45:00||338.96||338.96||338.96||338.96|0
1643823910000|2022-02-02 17:45:10|339.06|338.91|339.11|338.91|339.11|338.96|339.06|338.91|0
1643823930000|2022-02-02 17:45:30|339.16|338.96|339.21|339.01|339.21|339.01|339.16|338.96|1
1643823940000|2022-02-02 17:45:40||339.06||339.01||339.06||339.01|0
1643823950000|2022-02-02 17:45:50||339.06||339.06||339.06||339.01|0
1643823960000|2022-02-02 17:46:00|339.26|339.01|339.26|339.06|339.26|339.06|339.26|339.01|0
1643823970000|2022-02-02 17:46:10|339.21||339.26||339.26||339.21||0
1643823980000|2022-02-02 17:46:20|339.21||339.21||339.26||339.21||0
1643823990000|2022-02-02 17:46:30|339.26||339.26||339.26||339.21||0
1643824000000|2022-02-02 17:46:40|339.21||339.21||339.26||339.21||0
1643824010000|2022-02-02 17:46:50|339.26||339.26||339.26||339.21||0
1643824020000|2022-02-02 17:47:00|339.21||339.26||339.26||339.21||0
1643824050000|2022-02-02 17:47:30|339.31|339.11|339.31|339.11|339.36|339.11|339.31|339.11|1
1643824060000|2022-02-02 17:47:40|339.26||339.31||339.31||339.26||0
1643824070000|2022-02-02 17:47:50|339.26||339.26||339.26||339.26||0
1643824080000|2022-02-02 17:48:00||339.06||339.06||339.06||339.06|0
1643824090000|2022-02-02 17:48:10|339.21||339.26||339.26||339.21||0
1643824100000|2022-02-02 17:48:20|339.21||339.26||339.26||339.21||0
1643824110000|2022-02-02 17:48:30|339.21|339.11|339.26|339.06|339.26|339.11|339.21|339.06|0
1643824120000|2022-02-02 17:48:40|339.21||339.26||339.26||339.21||0
1643824130000|2022-02-02 17:48:50|339.21||339.26||339.26||339.21||3
1643824140000|2022-02-02 17:49:00||339.11||339.06||339.11||339.06|0
1643824150000|2022-02-02 17:49:10|339.21||339.26||339.26||339.21||0
1643824160000|2022-02-02 17:49:20|339.21|339.01|339.21|339.01|339.26|339.01|339.21|339.01|0
1643824210000|2022-02-02 17:50:10|339.26||339.21||339.26||339.21||0
1643824220000|2022-02-02 17:50:20|339.26||339.21||339.26||339.21||0
1643824230000|2022-02-02 17:50:30|339.26||339.26||339.26||339.21||0
1643824240000|2022-02-02 17:50:40|339.21||339.21||339.21||339.21||0
1643824260000|2022-02-02 17:51:00|339.26||339.21||339.26||339.21||0
1643824280000|2022-02-02 17:51:20||338.96||339.01||339.01||338.96|2
1643824290000|2022-02-02 17:51:30||338.96||339.01||339.01||338.96|0
1643824300000|2022-02-02 17:51:40|339.16|338.96|339.11|338.96|339.16|339.01|339.11|338.96|0
1643824320000|2022-02-02 17:52:00|339.16|338.91|339.11|338.91|339.16|338.91|339.11|338.91|7
1643824330000|2022-02-02 17:52:10|339.16|338.96|339.11|338.91|339.16|338.96|339.11|338.91|0
1643824350000|2022-02-02 17:52:30|339.06|338.96|339.11|338.91|339.11|338.96|339.06|338.91|0
1643824360000|2022-02-02 17:52:40|339.06||339.11||339.11||339.06||1
1643824380000|2022-02-02 17:53:00|339.06||339.11||339.11||339.06||0
1643824390000|2022-02-02 17:53:10|339.06||339.11||339.11||339.06||0
1643824410000|2022-02-02 17:53:30|339.16|338.96|339.16|338.96|339.16|338.96|339.16|338.96|0
1643824420000|2022-02-02 17:53:40|339.21|339.01|339.16|338.96|339.21|339.01|339.16|338.96|0
1643824440000|2022-02-02 17:54:00|339.11|338.91|339.11|338.91|339.16|338.91|339.11|338.91|0
1643824450000|2022-02-02 17:54:10|339.16|338.96|339.16|338.96|339.16|339.01|339.16|338.96|0
1643824460000|2022-02-02 17:54:20||339.01||339.01||339.01||338.96|0
1643824470000|2022-02-02 17:54:30||338.96||339.01||339.01||338.96|0
1643824480000|2022-02-02 17:54:40|339.21|339.06|339.21|339.01|339.26|339.06|339.21|339.01|1
1643824490000|2022-02-02 17:54:50||339.06||339.01||339.06||339.01|0
1643824500000|2022-02-02 17:55:00|339.16||339.21||339.21||339.16||0
1643824510000|2022-02-02 17:55:10|339.16|339.06|339.21|339.01|339.21|339.06|339.16|339.01|0
1643824520000|2022-02-02 17:55:20|339.16||339.21||339.21||339.16||0
1643824530000|2022-02-02 17:55:30|339.16||339.21||339.21||339.16||0
1643824550000|2022-02-02 17:55:50|339.16||339.21||339.21||339.16||0
1643824570000|2022-02-02 17:56:10||339.06||339.06||339.06||339.06|0
1643824580000|2022-02-02 17:56:20|339.26|339.01|339.21|339.01|339.26|339.06|339.21|339.01|0
1643824590000|2022-02-02 17:56:30||339.06||339.01||339.06||339.01|0
1643824610000|2022-02-02 17:56:50|339.16||339.21||339.21||339.16||0
1643824620000|2022-02-02 17:57:00||339.06||339.06||339.06||339.01|0
1643824630000|2022-02-02 17:57:10|339.26|339.01|339.26|339.06|339.26|339.06|339.21|339.01|0
1643824640000|2022-02-02 17:57:20||339.11||339.06||339.11||339.06|0
1643824650000|2022-02-02 17:57:30|339.31|339.11|339.31|339.16|339.31|339.16|339.31|339.06|0
1643824660000|2022-02-02 17:57:40|339.36|339.21|339.36|339.16|339.36|339.21|339.36|339.16|0
1643824670000|2022-02-02 17:57:50|339.31|339.21|339.36|339.16|339.36|339.21|339.31|339.16|0
1643824690000|2022-02-02 17:58:10|339.31||339.36||339.36||339.31||0
1643824700000|2022-02-02 17:58:20|339.31||339.36||339.36||339.31||1
1643824710000|2022-02-02 17:58:30||339.21||339.21||339.21||339.21|0
1643824720000|2022-02-02 17:58:40|339.41|339.26|339.41|339.21|339.41|339.26|339.41|339.21|1
1643824730000|2022-02-02 17:58:50||339.26||339.21||339.26||339.21|0
1643824740000|2022-02-02 17:59:00|339.46|339.26|339.46|339.26|339.46|339.26|339.46|339.26|0
1643824750000|2022-02-02 17:59:10||339.31||339.31||339.31||339.26|0
1643824760000|2022-02-02 17:59:20|339.51|339.26|339.51|339.31|339.51|339.31|339.46|339.26|0
1643824770000|2022-02-02 17:59:30|339.46||339.51||339.51||339.46||0
1643824780000|2022-02-02 17:59:40|339.46||339.51||339.51||339.46||0
1643824790000|2022-02-02 17:59:50|339.56|339.36|339.56|339.36|339.56|339.36|339.56|339.36|0
1643824800000|2022-02-02 18:00:00|339.51|339.41|339.56|339.36|339.56|339.41|339.51|339.36|0
1643824810000|2022-02-02 18:00:10|339.51||339.56||339.56||339.51||0
1643824820000|2022-02-02 18:00:20|339.51||339.51||339.56||339.51||0
1643824830000|2022-02-02 18:00:30|339.56||339.51||339.56||339.51||0
1643824840000|2022-02-02 18:00:40|339.56||339.56||339.56||339.51||0
1643824850000|2022-02-02 18:00:50|339.51||339.56||339.56||339.51||0
1643824860000|2022-02-02 18:01:00|339.51|339.31|339.46|339.26|339.56|339.31|339.41|339.26|3
1643824870000|2022-02-02 18:01:10|339.41|339.21|339.41|339.26|339.46|339.26|339.41|339.21|0
1643824880000|2022-02-02 18:01:20|339.46|339.21|339.41|339.21|339.46|339.21|339.41|339.21|0
1643824890000|2022-02-02 18:01:30|339.46|339.26|339.46|339.21|339.46|339.26|339.41|339.21|0
1643824900000|2022-02-02 18:01:40|339.41|339.26|339.46|339.26|339.46|339.26|339.41|339.21|0
1643824910000|2022-02-02 18:01:50||339.21||339.26||339.26||339.21|0
1643824920000|2022-02-02 18:02:00|339.41|339.21|339.41|339.21|339.41|339.21|339.41|339.21|2
1643824930000|2022-02-02 18:02:10|339.46|339.16|339.36|339.16|339.46|339.16|339.36|339.16|0
1643824980000|2022-02-02 18:03:00|339.31||339.36||339.36||339.31||0
1643824990000|2022-02-02 18:03:10||339.21||339.16||339.21||339.16|0
1643825030000|2022-02-02 18:03:50|339.31|339.06|339.26|339.06|339.31|339.06|339.26|339.06|2
1643825050000|2022-02-02 18:04:10||339.01||339.06||339.06||339.01|0
1643825060000|2022-02-02 18:04:20||339.01||339.01||339.01||339.01|0
1643825100000|2022-02-02 18:05:00|339.21|338.96|339.21|338.96|339.21|338.96|339.21|338.96|0
1643825110000|2022-02-02 18:05:10|339.16|338.91|339.11|338.91|339.21|338.91|339.11|338.91|0
1643825180000|2022-02-02 18:06:20|339.06||339.16||339.16||339.06||2
1643825190000|2022-02-02 18:06:30|339.11|338.96|339.06|338.91|339.11|338.96|339.06|338.91|6
1643825200000|2022-02-02 18:06:40|339.11|338.96|339.16|338.96|339.16|338.96|339.11|338.96|2
1643825220000|2022-02-02 18:07:00||339.01||338.96||339.01||338.96|0
1643825230000|2022-02-02 18:07:10|339.21|339.01|339.21|339.01|339.21|339.01|339.21|339.01|0
1643825240000|2022-02-02 18:07:20||339.06||339.01||339.06||339.01|0
1643825280000|2022-02-02 18:08:00|339.16||339.21||339.21||339.16||0
1643825300000|2022-02-02 18:08:20|339.16|339.06|339.21|339.01|339.21|339.06|339.16|339.01|0
1643825310000|2022-02-02 18:08:30|339.16||339.21||339.21||339.16||0
1643825320000|2022-02-02 18:08:40|339.16||339.16||339.21||339.16||0
1643825330000|2022-02-02 18:08:50|339.21||339.16||339.21||339.16||0
1643825340000|2022-02-02 18:09:00|339.21||339.16||339.21||339.16||0
1643825360000|2022-02-02 18:09:20|339.21||339.16||339.21||339.16||0
1643825370000|2022-02-02 18:09:30||338.96||338.96||338.96||338.91|4
1643825380000|2022-02-02 18:09:40|339.11|338.91|339.11|338.91|339.11|338.91|339.06|338.91|0
1643825390000|2022-02-02 18:09:50|339.06||339.06||339.11||339.06||0
1643825400000|2022-02-02 18:10:00|339.11||339.11||339.11||339.11||1
1643825410000|2022-02-02 18:10:10|339.06|338.86|339.06|338.86|339.06|338.86|339.06|338.86|0
1643825430000|2022-02-02 18:10:30|339.01|338.81|338.96|338.76|339.01|338.81|338.96|338.76|1
1643825440000|2022-02-02 18:10:40|339.01||339.01||339.01||338.96||0
1643825450000|2022-02-02 18:10:50||338.81||338.81||338.81||338.81|0
1643825460000|2022-02-02 18:11:00|339.06|338.86|339.01|338.81|339.06|338.91|339.01|338.81|0
1643825470000|2022-02-02 18:11:10|339.06||339.06||339.06||339.01||0
1643825480000|2022-02-02 18:11:20|339.01|338.86|339.01|338.86|339.06|338.86|339.01|338.86|0
1643825490000|2022-02-02 18:11:30|339.06||339.06||339.06||339.01||0
1643825500000|2022-02-02 18:11:40|339.01|338.81|339.06|338.81|339.06|338.81|339.01|338.81|0
1643825510000|2022-02-02 18:11:50|339.01||339.06||339.06||339.01||0
1643825520000|2022-02-02 18:12:00|338.96|338.76|338.96|338.76|338.96|338.76|338.91|338.76|11
1643825540000|2022-02-02 18:12:20|338.91||338.91||338.91||338.91||2
1643825550000|2022-02-02 18:12:30|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.71|1
1643825560000|2022-02-02 18:12:40|338.96|338.76|338.86|338.71|338.96|338.76|338.86|338.71|3
1643825570000|2022-02-02 18:12:50||338.66||338.66||338.66||338.66|40
1643825610000|2022-02-02 18:13:30|338.81||338.81||338.81||338.81||0
1643825620000|2022-02-02 18:13:40|338.86||338.86||338.86||338.86||4
1643825640000|2022-02-02 18:14:00|338.91||338.91||338.91||338.86||0
1643825670000|2022-02-02 18:14:30|338.86||338.86||338.86||338.86||0
1643825680000|2022-02-02 18:14:40|338.91|338.76|338.91|338.66|338.91|338.76|338.91|338.66|4
1643825690000|2022-02-02 18:14:50|338.86||338.86||338.91||338.86||0
1643825700000|2022-02-02 18:15:00|338.91||338.86||338.91||338.86||0
1643825730000|2022-02-02 18:15:30|338.81||338.86||338.86||338.81||4
1643825760000|2022-02-02 18:16:00|338.91||338.91||338.91||338.91||1
1643825770000|2022-02-02 18:16:10|338.86||338.86||338.91||338.86||0
1643825780000|2022-02-02 18:16:20|338.91||338.91||338.91||338.91||4
1643825790000|2022-02-02 18:16:30|338.86||338.86||338.86||338.86||1
1643825800000|2022-02-02 18:16:40|338.91||338.91||338.91||338.91||0
1643825810000|2022-02-02 18:16:50|338.86|338.71|338.91|338.71|338.91|338.71|338.86|338.71|9
1643825820000|2022-02-02 18:17:00|338.86|338.76|338.96|338.81|338.96|338.81|338.86|338.76|1
1643825830000|2022-02-02 18:17:10|339.01|338.86|339.01|338.81|339.01|338.86|339.01|338.81|3
1643825840000|2022-02-02 18:17:20|338.96|338.76|338.86|338.71|339.01|338.76|338.86|338.71|3
1643825860000|2022-02-02 18:17:40|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|4
1643825880000|2022-02-02 18:18:00|338.96|338.81|338.96|338.81|339.01|338.81|338.96|338.81|4
1643825890000|2022-02-02 18:18:10|338.91|338.76|338.91|338.76|338.96|338.76|338.91|338.71|2
1643825900000|2022-02-02 18:18:20|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.76|5
1643825910000|2022-02-02 18:18:30|339.01|338.86|339.01|338.81|339.01|338.86|339.01|338.81|0
1643825920000|2022-02-02 18:18:40||338.86||338.86||338.86||338.81|0
1643825930000|2022-02-02 18:18:50|338.96|338.81|339.01|338.81|339.01|338.81|338.96|338.81|0
1643825940000|2022-02-02 18:19:00|338.96|338.76|338.91|338.71|339.01|338.76|338.91|338.71|3
1643825950000|2022-02-02 18:19:10|338.96|338.76|338.96|338.76|338.96|338.76|338.96|338.76|1
1643825960000|2022-02-02 18:19:20|339.01|338.81|339.01|338.81|339.01|338.81|339.01|338.81|0
1643825970000|2022-02-02 18:19:30|338.96|338.76|338.96|338.76|338.96|338.81|338.96|338.76|0
1643825980000|2022-02-02 18:19:40||338.81||338.76||338.81||338.76|0
1643826000000|2022-02-02 18:20:00|339.01|338.81|339.01|338.86|339.01|338.86|339.01|338.81|1
1643826010000|2022-02-02 18:20:10|339.06|338.81|339.06|338.86|339.06|338.86|339.06|338.81|0
1643826020000|2022-02-02 18:20:20|339.01|338.81|339.01|338.81|339.01|338.86|339.01|338.81|1
1643826030000|2022-02-02 18:20:30||338.86||338.81||338.86||338.81|0
1643826040000|2022-02-02 18:20:40|339.06|338.86|339.06|338.86|339.06|338.86|339.06|338.81|0
1643826050000|2022-02-02 18:20:50||338.91||338.86||338.91||338.86|0
1643826060000|2022-02-02 18:21:00|339.01|338.91|339.01|338.81|339.01|338.91|339.01|338.76|1
1643826070000|2022-02-02 18:21:10||338.76||338.86||338.86||338.76|0
1643826090000|2022-02-02 18:21:30|339.06|338.91|339.01|338.86|339.06|338.91|339.01|338.86|1
1643826100000|2022-02-02 18:21:40|338.96|338.81|339.01|338.86|339.01|338.86|338.96|338.76|2
1643826110000|2022-02-02 18:21:50||338.81||338.86||338.86||338.81|0
1643826120000|2022-02-02 18:22:00|339.06|338.81|339.06|338.86|339.06|338.86|339.06|338.81|0
1643826160000|2022-02-02 18:22:40|339.11|338.91|339.11|338.91|339.11|338.91|339.11|338.91|0
1643826200000|2022-02-02 18:23:20|339.16|338.96|339.16|338.96|339.16|339.01|339.16|338.91|1
1643826220000|2022-02-02 18:23:40||339.01||338.96||339.01||338.96|1
1643826230000|2022-02-02 18:23:50|339.11||339.11||339.16||339.11||0
1643826240000|2022-02-02 18:24:00|339.06|338.91|339.01|338.81|339.06|338.91|339.01|338.81|2
1643826250000|2022-02-02 18:24:10|339.06|338.86|339.06|338.86|339.06|338.86|339.01|338.81|1
1643826260000|2022-02-02 18:24:20|339.01|338.91|339.01|338.81|339.01|338.91|339.01|338.81|0
1643826270000|2022-02-02 18:24:30|338.96|338.76|338.96|338.81|338.96|338.81|338.91|338.76|1
1643826290000|2022-02-02 18:24:50|339.01|338.76|338.96|338.76|339.01|338.81|338.96|338.76|0
1643826300000|2022-02-02 18:25:00|339.01|338.81|339.01|338.81|339.01|338.81|339.01|338.76|0
1643826310000|2022-02-02 18:25:10||338.76||338.81||338.81||338.76|0
1643826320000|2022-02-02 18:25:20||338.76||338.81||338.81||338.76|0
1643826360000|2022-02-02 18:26:00|339.06|338.86|339.06|338.86|339.06|338.86|339.06|338.86|0
1643826370000|2022-02-02 18:26:10|339.01|338.81|338.96|338.76|339.06|338.81|338.96|338.76|2
1643826380000|2022-02-02 18:26:20|338.91|338.71|338.91|338.76|338.91|338.76|338.91|338.71|0
1643826390000|2022-02-02 18:26:30|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.76|1
1643826400000|2022-02-02 18:26:40||338.76||338.76||338.81||338.76|0
1643826410000|2022-02-02 18:26:50||338.81||338.76||338.81||338.76|0
1643826420000|2022-02-02 18:27:00|338.86|338.81|338.86|338.66|338.91|338.81|338.86|338.66|3
1643826430000|2022-02-02 18:27:10||338.61||338.61||338.61||338.61|0
1643826440000|2022-02-02 18:27:20||338.66||338.66||338.66||338.61|0
1643826450000|2022-02-02 18:27:30||338.61||338.61||338.66||338.61|0
1643826460000|2022-02-02 18:27:40||338.66||338.61||338.66||338.61|0
1643826480000|2022-02-02 18:28:00|338.81|338.56|338.76|338.56|338.81|338.56|338.76|338.56|1
1643826490000|2022-02-02 18:28:10|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.61|1
1643826500000|2022-02-02 18:28:20|338.86|338.66|338.86|338.61|338.86|338.66|338.86|338.61|0
1643826510000|2022-02-02 18:28:30||338.66||338.66||338.66||338.61|0
1643826520000|2022-02-02 18:28:40||338.61||338.61||338.66||338.61|0
1643826530000|2022-02-02 18:28:50||338.66||338.61||338.66||338.61|0
1643826540000|2022-02-02 18:29:00||338.66||338.66||338.66||338.61|0
1643826560000|2022-02-02 18:29:20|338.91||338.91||338.91||338.91||0
1643826600000|2022-02-02 18:30:00|338.86|338.61|338.91|338.61|338.91|338.61|338.86|338.61|0
1643826610000|2022-02-02 18:30:10||338.66||338.66||338.66||338.61|0
1643826700000|2022-02-02 18:31:40|338.96||338.96||338.96||338.96||0
1643826710000|2022-02-02 18:31:50|338.91||338.96||338.96||338.91||0
1643826720000|2022-02-02 18:32:00|338.91|338.61|338.86|338.66|338.96|338.66|338.86|338.61|4
1643826730000|2022-02-02 18:32:10|338.81||338.91||338.91||338.81||1
1643826740000|2022-02-02 18:32:20|338.96||338.91||338.96||338.91||0
1643826750000|2022-02-02 18:32:30|338.96||338.96||338.96||338.91||0
1643826760000|2022-02-02 18:32:40|338.91||338.96||338.96||338.91||0
1643826770000|2022-02-02 18:32:50|338.91||338.96||338.96||338.91||0
1643826780000|2022-02-02 18:33:00|338.91||338.91||338.96||338.91||0
1643826820000|2022-02-02 18:33:40|338.86|338.61|338.86|338.61|338.86|338.61|338.86|338.61|0
1643826830000|2022-02-02 18:33:50||338.66||338.61||338.66||338.61|0
1643826840000|2022-02-02 18:34:00||338.66||338.61||338.66||338.61|0
1643826860000|2022-02-02 18:34:20||338.66||338.61||338.66||338.61|0
1643826870000|2022-02-02 18:34:30||338.66||338.61||338.66||338.61|0
1643826880000|2022-02-02 18:34:40||338.66||338.61||338.66||338.61|0
1643826890000|2022-02-02 18:34:50||338.66||338.61||338.66||338.61|0
1643826900000|2022-02-02 18:35:00|338.91|338.66|338.91|338.66|338.91|338.66|338.91|338.61|0
1643826910000|2022-02-02 18:35:10|338.86|338.61|338.91|338.66|338.91|338.66|338.86|338.61|0
1643826920000|2022-02-02 18:35:20|338.86||338.91||338.91||338.86||0
1643826930000|2022-02-02 18:35:30|338.86||338.91||338.91||338.86||0
1643826950000|2022-02-02 18:35:50|338.86||338.86||338.91||338.86||0
1643826960000|2022-02-02 18:36:00|338.91||338.86||338.91||338.86||0
1643826970000|2022-02-02 18:36:10|338.91||338.91||338.91||338.86||0
1643827010000|2022-02-02 18:36:50|||||||||1
1643827020000|2022-02-02 18:37:00|338.86||338.86||338.86||338.86||4
1643827040000|2022-02-02 18:37:20||338.61||338.66||338.66||338.61|1
1643827050000|2022-02-02 18:37:30||338.61||338.61||338.66||338.61|0
1643827060000|2022-02-02 18:37:40||338.66||338.61||338.66||338.61|0
1643827070000|2022-02-02 18:37:50||338.66||338.66||338.66||338.61|0
1643827080000|2022-02-02 18:38:00||338.61||338.66||338.66||338.61|1
1643827090000|2022-02-02 18:38:10||338.61||338.61||338.66||338.61|0
1643827120000|2022-02-02 18:38:40||338.66||338.66||338.66||338.66|0
1643827130000|2022-02-02 18:38:50|338.91|338.61|338.86|338.66|338.91|338.66|338.86|338.61|0
1643827160000|2022-02-02 18:39:20|338.91||338.91||338.91||338.86||0
1643827210000|2022-02-02 18:40:10|338.86||338.91||338.91||338.86||0
1643827220000|2022-02-02 18:40:20|338.86||338.91||338.91||338.86||0
1643827230000|2022-02-02 18:40:30|338.86||338.91||338.91||338.86||0
1643827240000|2022-02-02 18:40:40|338.86||338.91||338.91||338.86||0
1643827250000|2022-02-02 18:40:50|338.86||338.91||338.91||338.86||0
1643827260000|2022-02-02 18:41:00|338.86||338.91||338.91||338.86||0
1643827310000|2022-02-02 18:41:50|338.86|338.61|338.91|338.66|338.91|338.66|338.86|338.61|3
1643827320000|2022-02-02 18:42:00|338.86|338.61|338.91|338.66|338.91|338.66|338.86|338.61|0
1643827340000|2022-02-02 18:42:20|338.86||338.91||338.91||338.86||0
1643827390000|2022-02-02 18:43:10|338.96||338.96||338.96||338.96||0
1643827410000|2022-02-02 18:43:30|338.91||338.96||338.96||338.91||0
1643827420000|2022-02-02 18:43:40|338.91||338.91||338.96||338.91||0
1643827440000|2022-02-02 18:44:00|338.86||338.86||338.86||338.86||0
1643827450000|2022-02-02 18:44:10||338.61||338.61||338.61||338.61|2
1643827460000|2022-02-02 18:44:20|338.81||338.81||338.81||338.81||0
1643827480000|2022-02-02 18:44:40|338.76|338.66|338.86|338.61|338.86|338.66|338.76|338.61|1
1643827490000|2022-02-02 18:44:50||338.66||338.66||338.66||338.61|0
1643827500000|2022-02-02 18:45:00||338.61||338.61||338.66||338.61|0
1643827510000|2022-02-02 18:45:10||338.66||338.66||338.66||338.61|0
1643827520000|2022-02-02 18:45:20||338.61||338.61||338.66||338.61|0
1643827540000|2022-02-02 18:45:40||338.66||338.61||338.66||338.61|0
1643827550000|2022-02-02 18:45:50||338.66||338.66||338.66||338.61|0
1643827560000|2022-02-02 18:46:00||338.61||338.66||338.66||338.61|0
1643827570000|2022-02-02 18:46:10||338.61||338.61||338.61||338.61|0
1643827580000|2022-02-02 18:46:20||338.66||338.61||338.66||338.61|0
1643827720000|2022-02-02 18:48:40||338.56||338.56||338.56||338.56|0
1643827730000|2022-02-02 18:48:50|338.76|338.61|338.76|338.56|338.76|338.61|338.76|338.56|0
1643827740000|2022-02-02 18:49:00|338.71|338.51|338.56|338.41|338.71|338.51|338.56|338.41|16
1643827760000|2022-02-02 18:49:20|338.61|338.46|338.56|338.41|338.61|338.46|338.56|338.41|18
1643827780000|2022-02-02 18:49:40|338.61||338.56||338.61||338.56||1
1643827790000|2022-02-02 18:49:50|338.51|338.36|338.56|338.36|338.56|338.36|338.51|338.36|3
1643827800000|2022-02-02 18:50:00||338.41||338.36||338.41||338.36|0
1643827810000|2022-02-02 18:50:10|338.51|338.41|338.51|338.31|338.51|338.41|338.51|338.31|0
1643827820000|2022-02-02 18:50:20|338.56|338.36|338.56|338.36|338.56|338.36|338.51|338.36|4
1643827830000|2022-02-02 18:50:30|338.51||338.51||338.56||338.51||0
1643827840000|2022-02-02 18:50:40|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|1
1643827850000|2022-02-02 18:50:50|||||||||2
1643827860000|2022-02-02 18:51:00|338.66|338.46|338.56|338.41|338.66|338.46|338.56|338.41|24
1643827870000|2022-02-02 18:51:10|338.61||338.61||338.61||338.56||0
1643827880000|2022-02-02 18:51:20|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.41|0
1643827930000|2022-02-02 18:52:10|338.61||338.61||338.61||338.61||0
1643827940000|2022-02-02 18:52:20|338.66||338.66||338.66||338.66||4
1643827950000|2022-02-02 18:52:30|338.71||338.66||338.71||338.66||0
1643827960000|2022-02-02 18:52:40|338.71||338.66||338.71||338.66||0
1643827970000|2022-02-02 18:52:50|338.71||338.66||338.71||338.66||0
1643827990000|2022-02-02 18:53:10|338.61||338.61||338.61||338.61||0
1643828000000|2022-02-02 18:53:20|338.66||338.66||338.71||338.66||2
1643828030000|2022-02-02 18:53:50|338.61||338.61||338.61||338.61||0
1643828040000|2022-02-02 18:54:00|338.66||338.71||338.71||338.66||2
1643828050000|2022-02-02 18:54:10|338.66||338.71||338.71||338.66||0
1643828060000|2022-02-02 18:54:20|338.66||338.66||338.71||338.66||0
1643828070000|2022-02-02 18:54:30|338.71||338.71||338.71||338.71||4
1643828080000|2022-02-02 18:54:40|338.66||338.71||338.71||338.66||0
1643828100000|2022-02-02 18:55:00|338.76||338.76||338.76||338.76||0
1643828120000|2022-02-02 18:55:20|||||||||1
1643828160000|2022-02-02 18:56:00|338.71||338.71||338.76||338.71||0
1643828170000|2022-02-02 18:56:10|338.76||338.71||338.76||338.71||0
1643828190000|2022-02-02 18:56:30|338.76||338.76||338.76||338.71||0
1643828200000|2022-02-02 18:56:40|338.71||338.76||338.76||338.71||0
1643828300000|2022-02-02 18:58:20|338.81||338.81||338.81||338.81||0
1643828350000|2022-02-02 18:59:10|338.86|338.51|338.86|338.61|338.86|338.61|338.86|338.51|0
1643828390000|2022-02-02 18:59:50||338.66||338.66||338.66||338.66|0
1643828400000|2022-02-02 19:00:00|338.91|338.76|338.91|338.66|338.91|338.76|338.91|338.66|4
1643828470000|2022-02-02 19:01:10|338.96||338.96||338.96||338.91||0
1643828480000|2022-02-02 19:01:20|338.91||338.96||338.96||338.91||0
1643828490000|2022-02-02 19:01:30|338.91||338.91||338.96||338.91||0
1643828500000|2022-02-02 19:01:40|338.96||338.91||338.96||338.91||0
1643828510000|2022-02-02 19:01:50|338.96||338.91||338.96||338.91||0
1643828520000|2022-02-02 19:02:00|338.96||338.96||338.96||338.91||0
1643828530000|2022-02-02 19:02:10|338.91||338.96||338.96||338.91||0
1643828540000|2022-02-02 19:02:20|338.91||338.96||338.96||338.91||0
1643828550000|2022-02-02 19:02:30|338.91||338.96||338.96||338.91||0
1643828570000|2022-02-02 19:02:50|338.91||338.96||338.96||338.91||0
1643828620000|2022-02-02 19:03:40|339.01|338.81|339.01|338.81|339.01|338.81|339.01|338.81|0
1643828630000|2022-02-02 19:03:50||338.86||338.81||338.86||338.81|1
1643828640000|2022-02-02 19:04:00|339.06|338.86|339.06|338.86|339.06|338.86|339.06|338.86|1
1643828680000|2022-02-02 19:04:40|339.01||339.01||339.01||339.01||0
1643828710000|2022-02-02 19:05:10|339.06|338.91|339.06|338.91|339.06|338.91|339.06|338.86|0
1643828720000|2022-02-02 19:05:20||338.86||338.86||338.91||338.86|2
1643828740000|2022-02-02 19:05:40||338.91||338.86||338.91||338.86|0
1643828750000|2022-02-02 19:05:50|339.01||339.06||339.06||339.01||0
1643828770000|2022-02-02 19:06:10|339.01|338.81|338.91|338.76|339.01|338.81|338.91|338.76|6
1643828780000|2022-02-02 19:06:20|338.96|338.71|338.81|338.66|338.96|338.76|338.81|338.66|6
1643828790000|2022-02-02 19:06:30|||||||||2
1643828800000|2022-02-02 19:06:40|||||||||3
1643828830000|2022-02-02 19:07:10|338.76|338.61|338.81|338.61|338.81|338.61|338.76|338.61|3
1643828840000|2022-02-02 19:07:20||338.66||338.66||338.66||338.61|0
1643828850000|2022-02-02 19:07:30|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.71|0
1643828870000|2022-02-02 19:07:50|338.81|338.66|338.81|338.66|338.81|338.66|338.81|338.66|1
1643828880000|2022-02-02 19:08:00|338.86||338.86||338.86||338.86||2
1643828890000|2022-02-02 19:08:10|338.91|338.71|338.86|338.66|338.91|338.71|338.86|338.66|0
1643828900000|2022-02-02 19:08:20|338.91|338.71|338.86|338.71|338.91|338.71|338.86|338.66|0
1643828910000|2022-02-02 19:08:30|338.91||338.86||338.91||338.86||0
1643828930000|2022-02-02 19:08:50|338.91||338.91||338.91||338.91||0
1643828940000|2022-02-02 19:09:00|338.86|338.76|338.91|338.76|338.91|338.76|338.86|338.71|1
1643828960000|2022-02-02 19:09:20|338.96||338.91||338.96||338.91||0
1643828970000|2022-02-02 19:09:30|338.96||338.96||338.96||338.91||0
1643828980000|2022-02-02 19:09:40|338.91||338.96||338.96||338.91||0
1643828990000|2022-02-02 19:09:50|338.91|338.81|338.96|338.81|338.96|338.81|338.91|338.81|0
1643829000000|2022-02-02 19:10:00|339.01|338.86|339.01|338.86|339.01|338.86|339.01|338.86|0
1643829030000|2022-02-02 19:10:30|339.06|338.91|339.06|338.91|339.06|338.91|339.06|338.91|1
1643829040000|2022-02-02 19:10:40||338.86||338.86||338.86||338.86|6
1643829050000|2022-02-02 19:10:50|339.01||339.01||339.01||339.01||0
1643829060000|2022-02-02 19:11:00|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.81|7
1643829080000|2022-02-02 19:11:20||338.76||338.81||338.81||338.76|13
1643829130000|2022-02-02 19:12:10|338.91|338.76|338.86|338.66|338.91|338.76|338.86|338.66|10
1643829160000|2022-02-02 19:12:40|338.81||338.86||338.86||338.81||1
1643829220000|2022-02-02 19:13:40|||||||||5
1643829240000|2022-02-02 19:14:00|338.81||338.86||338.86||338.81||1
1643829260000|2022-02-02 19:14:20|338.91||338.86||338.91||338.86||0
1643829290000|2022-02-02 19:14:50|338.81|338.56|338.76|338.61|338.81|338.61|338.71|338.56|28
1643829300000|2022-02-02 19:15:00|338.81|338.66|338.71|338.56|338.81|338.66|338.71|338.56|8
1643829320000|2022-02-02 19:15:20|338.76|338.61|338.76|338.56|338.76|338.61|338.76|338.56|11
1643829330000|2022-02-02 19:15:30||338.61||338.61||338.61||338.56|0
1643829340000|2022-02-02 19:15:40|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.56|3
1643829350000|2022-02-02 19:15:50|338.76||338.71||338.76||338.71||0
1643829360000|2022-02-02 19:16:00|338.66|338.51|338.61|338.46|338.66|338.51|338.61|338.46|2
1643829370000|2022-02-02 19:16:10|338.66||338.61||338.66||338.61||0
1643829380000|2022-02-02 19:16:20|338.56|338.41|338.61|338.46|338.61|338.46|338.56|338.41|7
1643829400000|2022-02-02 19:16:40|338.66||338.66||338.66||338.66||3
1643829450000|2022-02-02 19:17:30|338.61||338.66||338.71||338.61||5
1643829500000|2022-02-02 19:18:20|338.71||338.71||338.71||338.71||3
1643829510000|2022-02-02 19:18:30|338.76||338.76||338.76||338.71||2
1643829520000|2022-02-02 19:18:40|338.71||338.76||338.76||338.71||0
1643829530000|2022-02-02 19:18:50|338.71||338.76||338.76||338.71||0
1643829540000|2022-02-02 19:19:00|338.81||338.81||338.81||338.81||0
1643829570000|2022-02-02 19:19:30|338.86||338.86||338.86||338.86||0
1643829630000|2022-02-02 19:20:30|||||||||1
1643829640000|2022-02-02 19:20:40|338.81||338.81||338.81||338.81||0
1643829650000|2022-02-02 19:20:50|338.76||338.76||338.76||338.76||0
1643829660000|2022-02-02 19:21:00|338.71||338.81||338.81||338.71||1
1643829720000|2022-02-02 19:22:00|338.76||338.76||338.81||338.76||0
1643829750000|2022-02-02 19:22:30|338.71||338.71||338.71||338.71||0
1643829890000|2022-02-02 19:24:50|338.66||338.71||338.71||338.66||0
1643829920000|2022-02-02 19:25:20|338.66|338.41|338.61|338.41|338.66|338.41|338.56|338.41|17
1643829940000|2022-02-02 19:25:40|338.66|338.46|338.76|338.56|338.76|338.56|338.66|338.46|7
1643829960000|2022-02-02 19:26:00|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.61|3
1643829970000|2022-02-02 19:26:10|338.86|338.66|338.86|338.66|338.86|338.66|338.86|338.66|0
1643830000000|2022-02-02 19:26:40|338.91||338.86||338.91||338.86||0
1643830080000|2022-02-02 19:28:00|338.91||338.86||338.91||338.86||0
1643830100000|2022-02-02 19:28:20|||||||||1
1643830120000|2022-02-02 19:28:40|338.91||338.91||338.91||338.91||0
1643830140000|2022-02-02 19:29:00|338.86||338.91||338.91||338.86||0
1643830160000|2022-02-02 19:29:20|338.86||338.91||338.91||338.86||1
1643830170000|2022-02-02 19:29:30|338.86||338.86||338.86||338.86||0
1643830180000|2022-02-02 19:29:40|338.81||338.86||338.86||338.81||1
1643830200000|2022-02-02 19:30:00|338.91||338.91||338.91||338.91||0
1643830260000|2022-02-02 19:31:00|338.86||338.86||338.86||338.86||0
1643830270000|2022-02-02 19:31:10|338.91||338.91||338.91||338.91||0
1643830280000|2022-02-02 19:31:20|||||||||1
1643830310000|2022-02-02 19:31:50|338.86||338.86||338.86||338.86||6
1643830320000|2022-02-02 19:32:00|338.81||338.86||338.86||338.81||1
1643830330000|2022-02-02 19:32:10|338.91||338.91||338.91||338.86||0
1643830340000|2022-02-02 19:32:20|338.86||338.86||338.91||338.86||0
1643830360000|2022-02-02 19:32:40|338.91||338.86||338.91||338.86||0
1643830370000|2022-02-02 19:32:50|338.91||338.91||338.91||338.91||0
1643830380000|2022-02-02 19:33:00|338.86||338.86||338.86||338.86||0
1643830420000|2022-02-02 19:33:40|338.91|338.71|338.91|338.71|338.91|338.71|338.91|338.71|1
1643830430000|2022-02-02 19:33:50|338.86||338.86||338.91||338.86||0
1643830440000|2022-02-02 19:34:00|338.91|338.76|338.96|338.76|338.96|338.76|338.91|338.76|1
1643830450000|2022-02-02 19:34:10||338.81||338.81||338.81||338.76|5
1643830470000|2022-02-02 19:34:30|339.01|338.86|339.06|338.91|339.06|338.91|339.01|338.86|1
1643830480000|2022-02-02 19:34:40|339.01|338.86|339.11|338.96|339.11|338.96|339.01|338.86|7
1643830490000|2022-02-02 19:34:50|339.16|339.01|339.16|338.96|339.21|339.01|339.11|338.96|7
1643830500000|2022-02-02 19:35:00|339.11|339.01|339.16|338.96|339.16|339.01|339.11|338.96|3
1643830510000|2022-02-02 19:35:10|339.11|339.01|339.16|338.96|339.16|339.01|339.11|338.96|2
1643830520000|2022-02-02 19:35:20|339.21|339.01|339.16|339.01|339.21|339.01|339.16|339.01|1
1643830550000|2022-02-02 19:35:50|339.11|338.96|339.11|338.96|339.11|338.96|339.06|338.91|10
1643830580000|2022-02-02 19:36:20|339.16|339.01|339.16|338.96|339.16|339.01|339.16|338.96|1
1643830590000|2022-02-02 19:36:30||339.01||338.96||339.01||338.96|0
1643830600000|2022-02-02 19:36:40|339.11|339.01|339.11|338.96|339.16|339.01|339.11|338.96|2
1643830610000|2022-02-02 19:36:50|339.16||339.16||339.16||339.11||0
1643830620000|2022-02-02 19:37:00|339.11|339.01|339.16|338.96|339.16|339.01|339.11|338.96|0
1643830630000|2022-02-02 19:37:10|339.11||339.11||339.11||339.11||0
1643830640000|2022-02-02 19:37:20|||||||||1
1643830710000|2022-02-02 19:38:30|339.06|338.91|339.01|338.86|339.06|338.91|339.01|338.86|14
1643830720000|2022-02-02 19:38:40|338.96|338.81|338.96|338.81|339.01|338.81|338.96|338.81|2
1643830730000|2022-02-02 19:38:50|339.01|338.86|339.01|338.86|339.06|338.86|339.01|338.86|2
1643830740000|2022-02-02 19:39:00||338.81||338.81||338.81||338.81|1
1643830750000|2022-02-02 19:39:10|338.96||338.96||339.01||338.96||0
1643830800000|2022-02-02 19:40:00|339.01|338.86|339.06|338.91|339.06|338.91|339.01|338.86|4
1643830810000|2022-02-02 19:40:10|339.01|338.86|339.06|338.91|339.06|338.91|339.01|338.86|2
1643830830000|2022-02-02 19:40:30|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|5
1643830840000|2022-02-02 19:40:40|339.06|338.91|339.06|338.91|339.06|338.91|339.06|338.91|5
1643830850000|2022-02-02 19:40:50|339.11||339.11||339.11||339.06||2
1643830860000|2022-02-02 19:41:00|339.06|338.96|339.11|338.96|339.11|338.96|339.06|338.96|0
1643830870000|2022-02-02 19:41:10|339.01|338.91|339.01|338.86|339.01|338.91|339.01|338.86|10
1643830890000|2022-02-02 19:41:30|||||||||8
1643830900000|2022-02-02 19:41:40||338.81||338.81||338.86||338.81|11
1643830910000|2022-02-02 19:41:50||338.86||338.81||338.86||338.81|0
1643830920000|2022-02-02 19:42:00||338.86||338.81||338.86||338.81|0
1643830930000|2022-02-02 19:42:10|338.96|338.86|339.06|338.91|339.06|338.91|338.96|338.86|1
1643830950000|2022-02-02 19:42:30|339.01|338.86|339.01|338.86|339.06|338.86|339.01|338.86|7
1643830980000|2022-02-02 19:43:00|338.96|338.81|338.96|338.81|339.01|338.81|338.96|338.81|3
1643830990000|2022-02-02 19:43:10|339.01|338.76|338.96|338.76|339.01|338.81|338.96|338.76|3
1643831000000|2022-02-02 19:43:20||338.81||338.81||338.81||338.76|0
1643831030000|2022-02-02 19:43:50|339.01||339.01||339.01||338.96||3
1643831040000|2022-02-02 19:44:00|338.96||338.96||339.01||338.96||0
1643831050000|2022-02-02 19:44:10|339.01||338.96||339.01||338.96||0
1643831060000|2022-02-02 19:44:20|339.01||338.96||339.01||338.96||1
1643831080000|2022-02-02 19:44:40|339.01|338.86|339.01|338.86|339.06|338.86|339.01|338.86|1
1643831090000|2022-02-02 19:44:50|339.06||339.01||339.06||339.01||0
1643831100000|2022-02-02 19:45:00|339.06||339.06||339.06||339.01||1
1643831110000|2022-02-02 19:45:10|339.01|338.91|339.06|338.86|339.06|338.91|339.01|338.86|2
1643831120000|2022-02-02 19:45:20|339.01||339.01||339.06||339.01||0
1643831130000|2022-02-02 19:45:30|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.81|4
1643831150000|2022-02-02 19:45:50|339.01|338.76|339.01|338.86|339.01|338.86|339.01|338.76|4
1643831160000|2022-02-02 19:46:00|338.96|338.81|338.96|338.81|339.01|338.86|338.96|338.81|0
1643831170000|2022-02-02 19:46:10|339.01|338.76|339.01|338.81|339.01|338.81|339.01|338.76|0
1643831180000|2022-02-02 19:46:20||338.86||338.81||338.86||338.81|0
1643831190000|2022-02-02 19:46:30||338.86||338.81||338.86||338.81|0
1643831200000|2022-02-02 19:46:40|338.96||338.96||338.96||338.96||0
1643831210000|2022-02-02 19:46:50|339.01|338.86|339.06|338.86|339.06|338.86|339.01|338.86|3
1643831220000|2022-02-02 19:47:00|339.01|338.91|339.06|338.86|339.06|338.91|339.01|338.86|0
1643831230000|2022-02-02 19:47:10||338.91||338.91||338.91||338.91|0
1643831290000|2022-02-02 19:48:10||338.86||338.91||338.91||338.86|13
1643831310000|2022-02-02 19:48:30|339.11|338.96|339.01|338.86|339.11|338.96|339.01|338.86|29
1643831320000|2022-02-02 19:48:40|339.06|338.91|339.06|338.91|339.06|338.91|339.01|338.91|1
1643831330000|2022-02-02 19:48:50|339.11|338.96|339.21|339.06|339.26|339.06|339.11|338.96|15
1643831340000|2022-02-02 19:49:00|339.26|339.01|339.21|339.01|339.26|339.06|339.16|339.01|5
1643831350000|2022-02-02 19:49:10|339.16|338.96|339.16|339.01|339.16|339.01|339.16|338.96|0
1643831390000|2022-02-02 19:49:50|339.21|339.06|339.21|339.06|339.26|339.06|339.21|339.06|3
1643831400000|2022-02-02 19:50:00|339.26|339.11|339.31|339.11|339.31|339.11|339.26|339.11|4
1643831410000|2022-02-02 19:50:10|339.26|339.06|339.26|339.06|339.31|339.06|339.21|339.06|3
1643831420000|2022-02-02 19:50:20||339.11||339.06||339.11||339.06|0
1643831430000|2022-02-02 19:50:30|339.21||339.21||339.26||339.21||0
1643831440000|2022-02-02 19:50:40|339.26||339.26||339.26||339.26||0
1643831450000|2022-02-02 19:50:50|339.21||339.21||339.26||339.21||0
1643831460000|2022-02-02 19:51:00|339.16|339.01|339.26|339.06|339.26|339.06|339.16|339.01|1
1643831470000|2022-02-02 19:51:10|339.21|339.01|339.21|339.06|339.21|339.06|339.16|339.01|0
1643831480000|2022-02-02 19:51:20|339.16|339.01|339.16|339.01|339.21|339.06|339.16|339.01|0
1643831490000|2022-02-02 19:51:30|339.21|338.96|339.11|338.96|339.21|338.96|339.11|338.96|12
1643831510000|2022-02-02 19:51:50|339.01|338.86|339.01|338.81|339.01|338.86|339.01|338.81|56
1643831520000|2022-02-02 19:52:00|339.06|338.86|339.06|338.86|339.06|338.86|339.01|338.86|1
1643831530000|2022-02-02 19:52:10||338.91||338.91||338.91||338.91|0
1643831540000|2022-02-02 19:52:20|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|4
1643831550000|2022-02-02 19:52:30|339.06|338.91|339.11|338.91|339.11|338.91|339.06|338.91|5
1643831560000|2022-02-02 19:52:40|339.06||339.06||339.06||339.06||0
1643831570000|2022-02-02 19:52:50|339.11||339.11||339.11||339.06||0
1643831580000|2022-02-02 19:53:00|339.06||339.11||339.11||339.06||0
1643831590000|2022-02-02 19:53:10|339.06|338.86|339.01|338.86|339.11|338.86|339.01|338.86|8
1643831600000|2022-02-02 19:53:20|339.06|338.91|339.06|338.91|339.06|338.91|339.06|338.91|4
1643831640000|2022-02-02 19:54:00|339.11|338.96|339.11|338.91|339.11|338.96|339.11|338.91|4
1643831650000|2022-02-02 19:54:10|339.06|338.96|339.06|338.91|339.06|338.96|339.06|338.91|11
1643831700000|2022-02-02 19:55:00|339.01|338.86|339.01|338.86|339.01|338.86|339.01|338.86|9
1643831710000|2022-02-02 19:55:10|338.96|338.81|339.01|338.81|339.01|338.81|338.96|338.81|8
1643831720000|2022-02-02 19:55:20|338.96|338.76|339.01|338.81|339.01|338.81|338.96|338.76|9
1643831730000|2022-02-02 19:55:30|338.96|338.86|339.01|338.86|339.01|338.86|338.96|338.86|2
1643831760000|2022-02-02 19:56:00|338.96|338.81|338.96|338.81|339.01|338.81|338.96|338.81|8
1643831770000|2022-02-02 19:56:10|339.01|338.86|339.01|338.86|339.06|338.86|338.96|338.86|5
1643831780000|2022-02-02 19:56:20||338.81||338.81||338.86||338.81|2
1643831790000|2022-02-02 19:56:30|338.96|338.76|338.96|338.81|338.96|338.81|338.96|338.76|0
1643831800000|2022-02-02 19:56:40|339.01|338.76|338.96|338.81|339.01|338.86|338.96|338.76|0
1643831810000|2022-02-02 19:56:50|339.01|338.76|338.96|338.76|339.01|338.86|338.96|338.76|7
1643831820000|2022-02-02 19:57:00|338.91|338.81|338.96|338.81|339.01|338.81|338.91|338.76|3
1643831830000|2022-02-02 19:57:10|339.01|338.76|339.01|338.81|339.01|338.86|339.01|338.76|0
1643831840000|2022-02-02 19:57:20||338.86||338.81||338.86||338.81|0
1643831850000|2022-02-02 19:57:30|338.96||338.96||338.96||338.96||0
1643831860000|2022-02-02 19:57:40|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|3
1643831870000|2022-02-02 19:57:50|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.71|3
1643831880000|2022-02-02 19:58:00|338.91|338.76|338.96|338.81|338.96|338.81|338.91|338.76|6
1643831890000|2022-02-02 19:58:10|338.91|338.76|338.91|338.71|338.91|338.81|338.91|338.71|2
1643831900000|2022-02-02 19:58:20|338.96|338.76|338.96|338.76|338.96|338.76|338.96|338.71|0
1643831920000|2022-02-02 19:58:40||338.81||338.81||338.81||338.81|0
1643831930000|2022-02-02 19:58:50||338.76||338.76||338.76||338.76|0
1643831940000|2022-02-02 19:59:00||338.81||338.81||338.81||338.76|0
1643832000000|2022-02-02 20:00:00|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|5
1643832010000|2022-02-02 20:00:10|338.86|338.71|338.81|338.66|338.86|338.76|338.81|338.66|0
1643832020000|2022-02-02 20:00:20|338.86|338.71|338.96|338.81|338.96|338.81|338.86|338.71|6
1643832030000|2022-02-02 20:00:30|338.91|338.76|338.96|338.76|338.96|338.76|338.91|338.71|12
1643832040000|2022-02-02 20:00:40||338.81||338.76||338.81||338.76|0
1643832050000|2022-02-02 20:00:50||338.81||338.76||338.81||338.76|0
1643832060000|2022-02-02 20:01:00|338.91|338.81|338.91|338.71|338.91|338.81|338.91|338.71|0
1643832070000|2022-02-02 20:01:10|338.86|338.76|338.86|338.71|338.91|338.76|338.86|338.71|0
1643832080000|2022-02-02 20:01:20|338.91|338.76|338.91|338.76|338.96|338.76|338.91|338.76|3
1643832090000|2022-02-02 20:01:30|338.86|338.71|338.91|338.71|338.91|338.76|338.86|338.71|0
1643832100000|2022-02-02 20:01:40|338.86|338.76|338.91|338.71|338.91|338.76|338.86|338.71|1
1643832110000|2022-02-02 20:01:50|338.86|338.76|338.86|338.71|338.86|338.76|338.86|338.71|4
1643832130000|2022-02-02 20:02:10|338.81|338.66|338.81|338.66|338.81|338.66|338.81|338.66|2
1643832140000|2022-02-02 20:02:20|338.86||338.86||338.86||338.86||2
1643832160000|2022-02-02 20:02:40|338.81||338.81||338.81||338.81||0
1643832180000|2022-02-02 20:03:00|338.86||338.91||338.91||338.86||3
1643832190000|2022-02-02 20:03:10|338.86||338.86||338.86||338.86||0
1643832220000|2022-02-02 20:03:40|338.96|338.81|338.96|338.81|338.96|338.81|338.91|338.81|8
1643832230000|2022-02-02 20:03:50|339.01|338.86|339.01|338.86|339.06|338.91|339.01|338.86|20
1643832240000|2022-02-02 20:04:00|338.96|338.81|339.01|338.86|339.01|338.86|338.96|338.81|9
1643832250000|2022-02-02 20:04:10|339.06|338.81|339.06|338.91|339.06|338.91|339.06|338.81|2
1643832260000|2022-02-02 20:04:20|339.01|338.86|339.01|338.86|339.01|338.86|339.01|338.86|1
1643832280000|2022-02-02 20:04:40|339.06|338.81|339.06|338.86|339.06|338.91|339.01|338.81|3
1643832290000|2022-02-02 20:04:50|339.01||339.01||339.06||339.01||0
1643832300000|2022-02-02 20:05:00|339.06|338.81|339.01|338.86|339.06|338.86|339.01|338.81|1
1643832310000|2022-02-02 20:05:10|339.06|338.81|339.06|338.91|339.06|338.91|339.06|338.81|1
1643832330000|2022-02-02 20:05:30|339.01|338.86|339.01|338.86|339.06|338.86|339.01|338.81|5
1643832340000|2022-02-02 20:05:40|339.06|338.91|339.06|338.91|339.06|338.91|339.06|338.86|1
1643832350000|2022-02-02 20:05:50|339.11||339.11||339.11||339.06||4
1643832360000|2022-02-02 20:06:00|339.06|338.96|339.06|338.91|339.11|338.96|339.06|338.91|0
1643832380000|2022-02-02 20:06:20|339.11|338.96|339.06|338.91|339.11|338.96|339.06|338.91|4
1643832390000|2022-02-02 20:06:30|339.11||339.11||339.11||339.06||0
1643832400000|2022-02-02 20:06:40|339.06|338.96|339.11|338.96|339.11|338.96|339.06|338.96|1
1643832410000|2022-02-02 20:06:50||338.91||338.91||338.96||338.91|0
1643832420000|2022-02-02 20:07:00|339.06|338.96|339.06|338.91|339.11|338.96|339.06|338.91|0
1643832430000|2022-02-02 20:07:10|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.91|0
1643832440000|2022-02-02 20:07:20||338.91||338.91||338.96||338.91|0
1643832450000|2022-02-02 20:07:30||338.96||338.96||338.96||338.91|0
1643832460000|2022-02-02 20:07:40||338.91||338.96||338.96||338.91|0
1643832470000|2022-02-02 20:07:50|339.06|338.91|339.11|338.96|339.11|338.96|339.06|338.91|0
1643832480000|2022-02-02 20:08:00||338.91||338.96||338.96||338.91|0
1643832490000|2022-02-02 20:08:10|339.16|339.01|339.16|339.01|339.16|339.01|339.11|338.96|6
1643832500000|2022-02-02 20:08:20|339.11|338.96|339.16|338.96|339.16|339.01|339.11|338.96|6
1643832510000|2022-02-02 20:08:30|339.11|339.01|339.11|338.96|339.16|339.01|339.11|338.96|0
1643832520000|2022-02-02 20:08:40|339.16|339.01|339.16|338.96|339.16|339.01|339.11|338.96|1
1643832530000|2022-02-02 20:08:50|339.11|339.01|339.16|338.96|339.16|339.01|339.11|338.96|2
1643832540000|2022-02-02 20:09:00|339.11|339.01|339.16|339.01|339.16|339.01|339.11|338.96|0
1643832550000|2022-02-02 20:09:10||338.96||339.01||339.01||338.96|0
1643832590000|2022-02-02 20:09:50|339.11|338.96|339.16|339.01|339.16|339.01|339.11|338.96|5
1643832600000|2022-02-02 20:10:00|339.11|338.96|339.06|338.91|339.11|338.96|339.06|338.91|1
1643832610000|2022-02-02 20:10:10|339.11|338.96|339.06|338.91|339.11|338.96|339.06|338.91|0
1643832620000|2022-02-02 20:10:20|339.11|338.96|339.06|338.91|339.11|338.96|339.06|338.91|4
1643832630000|2022-02-02 20:10:30|339.11|338.96|339.16|339.01|339.16|339.01|339.11|338.96|8
1643832680000|2022-02-02 20:11:20|339.21|339.06|339.21|339.01|339.21|339.06|339.21|339.01|7
1643832690000|2022-02-02 20:11:30|339.16||339.16||339.16||339.16||0
1643832710000|2022-02-02 20:11:50||338.96||339.01||339.01||338.96|6
1643832720000|2022-02-02 20:12:00||338.96||339.01||339.01||338.96|0
1643832730000|2022-02-02 20:12:10|339.11|338.96|339.16|338.96|339.16|339.01|339.11|338.96|2
1643832740000|2022-02-02 20:12:20|339.11|339.01|339.16|339.01|339.16|339.01|339.11|339.01|5
1643832770000|2022-02-02 20:12:50|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.06|4
1643832780000|2022-02-02 20:13:00|339.26|339.11|339.26|339.11|339.26|339.11|339.26|339.11|4
1643832790000|2022-02-02 20:13:10|339.31|339.16|339.26|339.11|339.31|339.16|339.26|339.11|7
1643832800000|2022-02-02 20:13:20|339.21|339.06|339.26|339.06|339.26|339.06|339.21|339.06|6
1643832810000|2022-02-02 20:13:30|339.21|339.11|339.16|339.01|339.21|339.11|339.16|339.01|5
1643832830000|2022-02-02 20:13:50|339.21|339.06|339.26|339.06|339.26|339.11|339.21|339.06|5
1643832840000|2022-02-02 20:14:00||339.11||339.06||339.11||339.06|2
1643832850000|2022-02-02 20:14:10||339.11||339.11||339.11||339.06|0
1643832860000|2022-02-02 20:14:20|339.31|339.06|339.31|339.11|339.31|339.11|339.31|339.06|0
1643832880000|2022-02-02 20:14:40|339.26||339.26||339.31||339.26||0
1643832890000|2022-02-02 20:14:50|339.31||339.26||339.31||339.26||0
1643832910000|2022-02-02 20:15:10|339.31|339.16|339.31|339.16|339.31|339.16|339.31|339.11|6
1643832920000|2022-02-02 20:15:20|339.36|339.21|339.31|339.16|339.36|339.21|339.31|339.16|4
1643832940000|2022-02-02 20:15:40|339.26|339.11|339.21|339.06|339.26|339.16|339.21|339.06|5
1643832960000|2022-02-02 20:16:00|339.16|339.01|339.21|339.01|339.21|339.01|339.16|339.01|0
1643832970000|2022-02-02 20:16:10|339.16|339.06|339.21|339.06|339.21|339.06|339.16|339.06|0
1643832980000|2022-02-02 20:16:20|339.16|338.96|339.16|339.01|339.16|339.01|339.16|338.96|5
1643832990000|2022-02-02 20:16:30|339.26|339.06|339.26|339.06|339.26|339.06|339.21|339.06|4
1643833000000|2022-02-02 20:16:40|339.21|339.11|339.26|339.11|339.26|339.11|339.21|339.11|0
1643833010000|2022-02-02 20:16:50|339.31||339.31||339.31||339.31||0
1643833020000|2022-02-02 20:17:00|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.16|0
1643833030000|2022-02-02 20:17:10|339.31|339.21|339.31|339.11|339.31|339.21|339.26|339.11|3
1643833040000|2022-02-02 20:17:20|339.26||339.31||339.31||339.26||1
1643833050000|2022-02-02 20:17:30|339.26||339.31||339.31||339.26||0
1643833060000|2022-02-02 20:17:40||339.16||339.11||339.16||339.11|0
1643833070000|2022-02-02 20:17:50|339.26|339.06|339.26|339.11|339.31|339.11|339.26|339.06|0
1643833090000|2022-02-02 20:18:10|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.16|3
1643833100000|2022-02-02 20:18:20|339.31|339.11|339.31|339.16|339.31|339.16|339.31|339.11|0
1643833130000|2022-02-02 20:18:50|339.36|339.21|339.36|339.21|339.41|339.26|339.36|339.21|6
1643833140000|2022-02-02 20:19:00|339.41|339.26|339.41|339.26|339.41|339.26|339.36|339.21|2
1643833150000|2022-02-02 20:19:10||339.21||339.21||339.26||339.21|0
1643833160000|2022-02-02 20:19:20|339.36||339.41||339.41||339.36||3
1643833170000|2022-02-02 20:19:30||339.26||339.26||339.26||339.21|0
1643833180000|2022-02-02 20:19:40||339.21||339.26||339.26||339.21|0
1643833200000|2022-02-02 20:20:00|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.26|1
1643833210000|2022-02-02 20:20:10||339.26||339.31||339.31||339.26|0
1643833220000|2022-02-02 20:20:20|||||||||1
1643833260000|2022-02-02 20:21:00|339.51|339.36|339.51|339.36|339.56|339.36|339.51|339.36|1
1643833280000|2022-02-02 20:21:20|339.46|339.31|339.46|339.26|339.51|339.31|339.41|339.26|2
1643833290000|2022-02-02 20:21:30|339.51|339.31|339.51|339.31|339.51|339.31|339.46|339.26|0
1643833300000|2022-02-02 20:21:40|339.46||339.51||339.51||339.46||0
1643833310000|2022-02-02 20:21:50|339.46|339.36|339.51|339.31|339.51|339.36|339.46|339.31|1
1643833320000|2022-02-02 20:22:00|339.46||339.51||339.51||339.46||0
1643833330000|2022-02-02 20:22:10|339.46|339.26|339.41|339.21|339.46|339.26|339.36|339.21|1
1643833340000|2022-02-02 20:22:20|339.36|339.26|339.46|339.26|339.46|339.31|339.36|339.26|3
1643833350000|2022-02-02 20:22:30|339.41|339.31|339.46|339.31|339.46|339.31|339.41|339.31|1
1643833360000|2022-02-02 20:22:40||339.26||339.31||339.31||339.26|0
1643833370000|2022-02-02 20:22:50||339.26||339.26||339.31||339.26|0
1643833380000|2022-02-02 20:23:00|339.41|339.31|339.41|339.26|339.41|339.31|339.41|339.26|0
1643833390000|2022-02-02 20:23:10||339.21||339.21||339.26||339.21|0
1643833400000|2022-02-02 20:23:20||339.26||339.26||339.26||339.21|0
1643833410000|2022-02-02 20:23:30||339.21||339.26||339.26||339.21|0
1643833430000|2022-02-02 20:23:50||339.21||339.26||339.26||339.21|0
1643833440000|2022-02-02 20:24:00|339.36|339.21|339.41|339.21|339.41|339.26|339.36|339.21|0
1643833450000|2022-02-02 20:24:10||339.26||339.26||339.26||339.21|0
1643833460000|2022-02-02 20:24:20|339.36|339.21|339.41|339.21|339.41|339.26|339.36|339.21|0
1643833470000|2022-02-02 20:24:30|339.36|339.26|339.41|339.26|339.41|339.26|339.36|339.21|1
1643833480000|2022-02-02 20:24:40||339.21||339.26||339.26||339.21|0
1643833490000|2022-02-02 20:24:50||339.21||339.26||339.26||339.21|0
1643833500000|2022-02-02 20:25:00|339.46|339.31|339.46|339.26|339.46|339.31|339.46|339.26|4
1643833510000|2022-02-02 20:25:10|339.41|339.31|339.46|339.31|339.46|339.31|339.41|339.26|0
1643833520000|2022-02-02 20:25:20||339.26||339.31||339.31||339.26|0
1643833530000|2022-02-02 20:25:30|339.51||339.46||339.51||339.46||1
1643833540000|2022-02-02 20:25:40|339.51|339.36|339.56|339.41|339.56|339.41|339.46|339.36|0
1643833550000|2022-02-02 20:25:50|339.51|339.36|339.56|339.36|339.56|339.36|339.51|339.36|2
1643833560000|2022-02-02 20:26:00|339.51||339.51||339.56||339.51||0
1643833600000|2022-02-02 20:26:40|339.56|339.41|339.56|339.36|339.56|339.41|339.56|339.36|1
1643833610000|2022-02-02 20:26:50|339.51|339.41|339.51|339.36|339.51|339.41|339.51|339.36|0
1643833620000|2022-02-02 20:27:00|339.56||339.56||339.56||339.51||0
1643833630000|2022-02-02 20:27:10|339.51||339.56||339.56||339.51||0
1643833640000|2022-02-02 20:27:20|339.51|339.41|339.56|339.41|339.61|339.41|339.51|339.36|0
1643833650000|2022-02-02 20:27:30|339.51|339.36|339.51|339.36|339.56|339.41|339.51|339.36|0
1643833660000|2022-02-02 20:27:40|339.56|339.31|339.46|339.26|339.56|339.31|339.46|339.26|2
1643833670000|2022-02-02 20:27:50|339.41|339.21|339.41|339.26|339.46|339.26|339.41|339.21|0
1643833680000|2022-02-02 20:28:00|339.36|339.21|339.36|339.21|339.41|339.21|339.36|339.21|0
1643833700000|2022-02-02 20:28:20|339.31|339.16|339.31|339.16|339.36|339.16|339.31|339.16|2
1643833710000|2022-02-02 20:28:30|339.36|339.21|339.36|339.16|339.36|339.21|339.31|339.16|1
1643833720000|2022-02-02 20:28:40|339.31|339.21|339.36|339.16|339.36|339.21|339.31|339.16|7
1643833730000|2022-02-02 20:28:50|339.31|339.21|339.36|339.16|339.36|339.21|339.31|339.16|0
1643833740000|2022-02-02 20:29:00|339.41|339.21|339.36|339.16|339.41|339.21|339.36|339.16|0
1643833750000|2022-02-02 20:29:10||339.21||339.16||339.21||339.16|0
1643833760000|2022-02-02 20:29:20|339.41||339.36||339.41||339.36||0
1643833770000|2022-02-02 20:29:30|339.41|339.21|339.41|339.16|339.41|339.21|339.36|339.16|0
1643833780000|2022-02-02 20:29:40|339.36|339.21|339.41|339.21|339.41|339.21|339.36|339.16|0
1643833790000|2022-02-02 20:29:50|339.36|339.16|339.36|339.21|339.41|339.21|339.36|339.16|0
1643833840000|2022-02-02 20:30:40|339.31|339.16|339.36|339.16|339.36|339.16|339.31|339.16|1
1643833850000|2022-02-02 20:30:50|339.31||339.31||339.36||339.31||0
1643833860000|2022-02-02 20:31:00|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.16|2
1643833870000|2022-02-02 20:31:10||339.16||339.21||339.21||339.16|0
1643833880000|2022-02-02 20:31:20||339.16||339.16||339.21||339.16|1
1643833890000|2022-02-02 20:31:30||339.21||339.16||339.21||339.16|0
1643833900000|2022-02-02 20:31:40|339.31|339.21|339.31|339.16|339.31|339.21|339.31|339.16|0
1643833910000|2022-02-02 20:31:50|||||||||1
1643833920000|2022-02-02 20:32:00|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.16|2
1643833930000|2022-02-02 20:32:10|339.31|339.16|339.31|339.16|339.36|339.21|339.31|339.16|0
1643833940000|2022-02-02 20:32:20|339.36|339.21|339.36|339.16|339.36|339.21|339.31|339.16|0
1643833950000|2022-02-02 20:32:30||339.21||339.16||339.21||339.16|0
1643833960000|2022-02-02 20:32:40|339.31||339.36||339.36||339.31||0
1643833970000|2022-02-02 20:32:50|339.31||339.36||339.36||339.31||0
1643833980000|2022-02-02 20:33:00|339.31|339.11|339.31|339.11|339.36|339.11|339.31|339.11|1
1643834000000|2022-02-02 20:33:20|339.36|339.16|339.36|339.16|339.36|339.16|339.31|339.11|0
1643834010000|2022-02-02 20:33:30||339.11||339.11||339.16||339.11|0
1643834020000|2022-02-02 20:33:40||339.16||339.16||339.16||339.11|0
1643834030000|2022-02-02 20:33:50|339.41|339.21|339.41|339.16|339.41|339.21|339.41|339.16|0
1643834050000|2022-02-02 20:34:10|339.36|339.11|339.36|339.11|339.41|339.16|339.36|339.11|0
1643834060000|2022-02-02 20:34:20|339.41|339.16|339.41|339.16|339.41|339.16|339.36|339.11|0
1643834080000|2022-02-02 20:34:40||339.11||339.16||339.16||339.11|0
1643834110000|2022-02-02 20:35:10|339.46|339.21|339.46|339.21|339.46|339.21|339.46|339.21|0
1643834120000|2022-02-02 20:35:20|339.41||339.46||339.46||339.41||0
1643834130000|2022-02-02 20:35:30|339.41|339.16|339.41|339.11|339.46|339.16|339.41|339.11|0
1643834140000|2022-02-02 20:35:40|339.36|339.16|339.36|339.11|339.36|339.21|339.36|339.11|1
1643834160000|2022-02-02 20:36:00|339.31||339.31||339.36||339.31||0
1643834170000|2022-02-02 20:36:10|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.16|0
1643834180000|2022-02-02 20:36:20|339.31||339.31||339.31||339.31||0
1643834190000|2022-02-02 20:36:30|339.36|339.11|339.36|339.11|339.36|339.11|339.31|339.11|1
1643834200000|2022-02-02 20:36:40||339.16||339.16||339.16||339.16|0
1643834210000|2022-02-02 20:36:50||339.21||339.16||339.21||339.16|0
1643834220000|2022-02-02 20:37:00|339.41|339.21|339.41|339.21|339.41|339.21|339.36|339.16|0
1643834230000|2022-02-02 20:37:10|339.31|339.16|339.31|339.11|339.31|339.21|339.31|339.11|3
1643834250000|2022-02-02 20:37:30|339.26|339.06|339.21|339.06|339.26|339.06|339.21|339.06|18
1643834260000|2022-02-02 20:37:40|339.26||339.21||339.26||339.21||5
1643834270000|2022-02-02 20:37:50|339.26||339.21||339.26||339.21||5
1643834280000|2022-02-02 20:38:00|||||||||3
1643834290000|2022-02-02 20:38:10|339.16|339.01|339.16|339.01|339.16|339.06|339.16|339.01|3
1643834320000|2022-02-02 20:38:40||338.96||338.96||339.01||338.96|3
1643834330000|2022-02-02 20:38:50|338.96|339.01|339.01|338.86|339.01|339.01|338.96|338.81|40
1643834340000|2022-02-02 20:39:00|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.81|7
1643834350000|2022-02-02 20:39:10|339.01||338.96||339.01||338.96||6
1643834360000|2022-02-02 20:39:20|339.01|338.86|338.96|338.81|339.01|338.86|338.96|338.81|4
1643834370000|2022-02-02 20:39:30|338.91|338.76|338.86|338.66|338.91|338.76|338.86|338.66|6
1643834380000|2022-02-02 20:39:40|338.81||338.86||338.91||338.81||8
1643834400000|2022-02-02 20:40:00||338.71||338.66||338.71||338.66|3
1643834450000|2022-02-02 20:40:50|338.81||338.81||338.86||338.81||0
1643834460000|2022-02-02 20:41:00|338.86|338.71|338.91|338.76|338.91|338.76|338.86|338.71|6
1643834470000|2022-02-02 20:41:10|338.96|338.71|338.96|338.81|338.96|338.81|338.96|338.71|11
1643834480000|2022-02-02 20:41:20|338.91|338.76|338.91|338.71|338.96|338.76|338.91|338.71|2
1643834490000|2022-02-02 20:41:30|338.86||338.86||338.91||338.86||0
1643834500000|2022-02-02 20:41:40|338.91|338.76|338.81|338.66|338.91|338.76|338.81|338.66|13
1643834520000|2022-02-02 20:42:00|338.86|338.71|338.91|338.76|338.96|338.76|338.86|338.71|5
1643834530000|2022-02-02 20:42:10|338.86|338.71|338.91|338.71|338.96|338.76|338.86|338.71|6
1643834540000|2022-02-02 20:42:20|338.86|338.66|338.81|338.66|338.91|338.66|338.81|338.66|1
1643834550000|2022-02-02 20:42:30|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.71|5
1643834560000|2022-02-02 20:42:40|338.91|338.76|338.86|338.71|338.91|338.76|338.86|338.71|3
1643834570000|2022-02-02 20:42:50|338.81|338.66|338.86|338.66|338.91|338.66|338.81|338.66|3
1643834580000|2022-02-02 20:43:00|338.91|338.71|338.91|338.71|338.91|338.71|338.86|338.71|1
1643834590000|2022-02-02 20:43:10|338.86|338.66|338.86|338.66|338.86|338.66|338.86|338.66|0
1643834600000|2022-02-02 20:43:20|338.81|338.71|338.86|338.66|338.86|338.71|338.81|338.66|1
1643834610000|2022-02-02 20:43:30|338.81|338.61|338.81|338.66|338.86|338.66|338.76|338.61|2
1643834620000|2022-02-02 20:43:40|338.91|338.71|338.91|338.76|338.91|338.76|338.91|338.71|4
1643834630000|2022-02-02 20:43:50|338.96|338.71|338.91|338.66|338.96|338.71|338.86|338.66|5
1643834640000|2022-02-02 20:44:00|338.86|338.61|338.81|338.61|338.86|338.66|338.81|338.61|0
1643834650000|2022-02-02 20:44:10|338.76|338.66|338.81|338.66|338.81|338.66|338.76|338.61|0
1643834660000|2022-02-02 20:44:20|338.86||338.81||338.86||338.81||2
1643834670000|2022-02-02 20:44:30|338.76|338.61|338.81|338.61|338.81|338.61|338.76|338.61|2
1643834680000|2022-02-02 20:44:40|338.76|338.66|338.91|338.66|338.91|338.66|338.76|338.66|5
1643834690000|2022-02-02 20:44:50|338.86||338.86||338.91||338.86||0
1643834700000|2022-02-02 20:45:00|338.91|338.71|338.91|338.71|338.91|338.71|338.86|338.71|3
1643834710000|2022-02-02 20:45:10|338.86|338.76|338.86|338.66|338.86|338.76|338.86|338.66|2
1643834720000|2022-02-02 20:45:20|338.81||338.81||338.81||338.81||0
1643834730000|2022-02-02 20:45:30|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|0
1643834740000|2022-02-02 20:45:40|338.81|338.66|338.86|338.66|338.91|338.66|338.81|338.66|9
1643834750000|2022-02-02 20:45:50|338.91||338.91||338.91||338.86||2
1643834760000|2022-02-02 20:46:00||338.76||338.76||338.76||338.76|0
1643834770000|2022-02-02 20:46:10|338.86|338.71|338.86|338.66|338.91|338.71|338.86|338.61|2
1643834780000|2022-02-02 20:46:20|338.91||338.86||338.91||338.86||0
1643834800000|2022-02-02 20:46:40||338.71||338.71||338.71||338.71|0
1643834820000|2022-02-02 20:47:00|||||||||2
1643834830000|2022-02-02 20:47:10|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|4
1643834840000|2022-02-02 20:47:20|338.86|338.71|338.86|338.71|338.91|338.71|338.86|338.71|4
1643834850000|2022-02-02 20:47:30||338.66||338.71||338.71||338.61|9
1643834860000|2022-02-02 20:47:40|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|5
1643834870000|2022-02-02 20:47:50||338.66||338.66||338.66||338.66|0
1643834880000|2022-02-02 20:48:00|338.86|338.71|338.91|338.71|338.91|338.76|338.86|338.71|0
1643834890000|2022-02-02 20:48:10||338.76||338.76||338.76||338.76|0
1643834900000|2022-02-02 20:48:20|338.86|338.71|338.91|338.66|338.91|338.71|338.86|338.66|6
1643834910000|2022-02-02 20:48:30|338.86||338.91||338.91||338.81||5
1643834920000|2022-02-02 20:48:40|338.86||338.91||338.91||338.86||0
1643834930000|2022-02-02 20:48:50|338.86|338.71|338.91|338.71|338.91|338.71|338.86|338.66|1
1643834950000|2022-02-02 20:49:10|338.86|338.76|338.96|338.71|339.01|338.81|338.86|338.66|16
1643834960000|2022-02-02 20:49:20|338.91|338.66|338.86|338.66|338.96|338.66|338.86|338.66|0
1643834970000|2022-02-02 20:49:30|338.81|338.61|338.81|338.61|338.81|338.66|338.81|338.61|2
1643834980000|2022-02-02 20:49:40|338.76|338.66|338.71|338.56|338.86|338.71|338.71|338.51|30
1643834990000|2022-02-02 20:49:50|338.76|338.51|338.66|338.51|338.76|338.51|338.66|338.51|62
1643835000000|2022-02-02 20:50:00|338.71|338.46|338.66|338.51|338.71|338.51|338.66|338.46|28
1643835010000|2022-02-02 20:50:10|338.61|338.46|338.66|338.46|338.66|338.46|338.61|338.41|14
1643835060000|2022-02-02 20:51:00|||||||||7
1643835080000|2022-02-02 20:51:20|||||||||1
1643835100000|2022-02-02 20:51:40|338.61||338.61||338.61||338.61||0
1643835110000|2022-02-02 20:51:50|338.56|338.36|338.51|338.36|338.56|338.36|338.51|338.36|9
1643835120000|2022-02-02 20:52:00|338.56|338.41|338.51|338.36|338.61|338.41|338.51|338.36|11
1643835130000|2022-02-02 20:52:10||338.31||338.31||338.36||338.31|6
1643835140000|2022-02-02 20:52:20||338.36||338.36||338.36||338.36|10
1643835150000|2022-02-02 20:52:30||338.31||338.31||338.31||338.31|4
1643835170000|2022-02-02 20:52:50||338.36||338.31||338.36||338.31|0
1643835180000|2022-02-02 20:53:00|338.46|338.36|338.61|338.36|338.61|338.36|338.46|338.36|2
1643835190000|2022-02-02 20:53:10|338.56|338.41|338.51|338.36|338.66|338.41|338.51|338.36|8
1643835200000|2022-02-02 20:53:20||338.31||338.31||338.36||338.31|7
1643835210000|2022-02-02 20:53:30|338.46|338.26|338.41|338.26|338.56|338.26|338.41|338.26|17
1643835220000|2022-02-02 20:53:40|338.46||338.41||338.46||338.41||4
1643835240000|2022-02-02 20:54:00|338.46|338.31|338.31|338.16|338.51|338.31|338.31|338.16|58
1643835250000|2022-02-02 20:54:10|||||||||1
1643835260000|2022-02-02 20:54:20|338.36|338.21|338.36|338.21|338.36|338.21|338.36|338.16|12
1643835270000|2022-02-02 20:54:30|338.31|338.16|338.31|338.16|338.31|338.21|338.31|338.16|55
1643835280000|2022-02-02 20:54:40|338.36|338.21|338.41|338.26|338.46|338.26|338.36|338.21|16
1643835290000|2022-02-02 20:54:50|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.31|1
1643835300000|2022-02-02 20:55:00|338.56|338.36|338.56|338.36|338.56|338.41|338.51|338.36|6
1643835310000|2022-02-02 20:55:10|338.51|338.41|338.61|338.46|338.61|338.46|338.51|338.36|2
1643835320000|2022-02-02 20:55:20|338.66||338.66||338.66||338.66||2
1643835330000|2022-02-02 20:55:30||338.51||338.51||338.51||338.51|0
1643835340000|2022-02-02 20:55:40|338.71|338.56|338.81|338.46|338.81|338.61|338.61|338.46|18
1643835350000|2022-02-02 20:55:50|338.76||338.76||338.81||338.76||0
1643835360000|2022-02-02 20:56:00|338.71|338.51|338.86|338.61|338.86|338.61|338.71|338.51|1
1643835380000|2022-02-02 20:56:20|338.81|338.56|338.76|338.56|338.81|338.56|338.76|338.51|1
1643835390000|2022-02-02 20:56:30|338.81|338.51|338.81|338.51|338.81|338.56|338.81|338.51|1
1643835400000|2022-02-02 20:56:40|338.76|338.61|338.76|338.61|338.81|338.61|338.76|338.61|0
1643835410000|2022-02-02 20:56:50|338.71|338.51|338.76|338.51|338.76|338.51|338.71|338.51|2
1643835420000|2022-02-02 20:57:00|338.71|338.46|338.61|338.41|338.76|338.46|338.61|338.41|1
1643835430000|2022-02-02 20:57:10|338.71|338.46|338.76|338.46|338.76|338.46|338.71|338.46|1
1643835440000|2022-02-02 20:57:20|338.66|338.41|338.76|338.46|338.76|338.46|338.66|338.41|0
1643835450000|2022-02-02 20:57:30|338.71|338.41|338.56|338.31|338.71|338.41|338.51|338.31|11
1643835460000|2022-02-02 20:57:40||338.36||338.36||338.36||338.31|1
1643835480000|2022-02-02 20:58:00|338.66|338.31|338.66|338.31|338.66|338.36|338.66|338.31|1
1643835490000|2022-02-02 20:58:10|338.61|338.36|338.56|338.31|338.61|338.36|338.56|338.31|0
1643835500000|2022-02-02 20:58:20|338.61|338.36|338.61|338.36|338.61|338.36|338.46|338.36|1
1643835510000|2022-02-02 20:58:30|338.66|338.31|338.66|338.36|338.66|338.36|338.56|338.31|0
1643835520000|2022-02-02 20:58:40|338.61|338.31|338.56|338.31|338.66|338.36|338.56|338.31|0
1643835530000|2022-02-02 20:58:50|338.51|338.41|338.61|338.36|338.61|338.41|338.46|338.31|2
1643835540000|2022-02-02 20:59:00|338.56|338.31|338.56|338.31|338.61|338.36|338.56|338.31|0
1643835550000|2022-02-02 20:59:10|338.51||338.51||338.51||338.51||0
1643835560000|2022-02-02 20:59:20|338.46|338.36|338.71|338.41|338.71|338.41|338.46|338.36|1
1643835570000|2022-02-02 20:59:30|338.66|338.31|338.31|338.16|338.66|338.31|338.31|338.16|11
1643835580000|2022-02-02 20:59:40|338.41||338.31||338.41||338.31||8
1643835590000|2022-02-02 20:59:50|338.36|338.21|338.46|338.21|338.46|338.21|338.36|338.16|7
1643835600000|2022-02-02 21:00:00|338.51|338.16|338.51|338.31|338.56|338.31|338.51|338.16|0
1643835610000|2022-02-02 21:00:10|338.56|338.36|338.56|338.31|338.56|338.36|338.51|338.31|0
1643835620000|2022-02-02 21:00:20|338.61|338.36|338.56|338.36|338.61|338.36|338.56|338.36|0
1643835630000|2022-02-02 21:00:30|338.51|338.21|338.51|338.21|338.51|338.21|338.51|338.21|2
1643835640000|2022-02-02 21:00:40||338.16||338.21||338.21||338.16|0
1643835660000|2022-02-02 21:01:00||338.16||338.16||338.21||338.16|0
1643835780000|2022-02-02 21:03:00|338.56|338.21|338.56|338.16|338.56|338.21|338.56|338.16|0
1643835790000|2022-02-02 21:03:10|338.51||338.51||338.51||338.51||0
1643835820000|2022-02-02 21:03:40|338.46|338.36|338.46|338.16|338.46|338.36|338.46|338.16|1
1643835900000|2022-02-02 21:05:00|338.41||338.41||338.41||338.41||0
1643835910000|2022-02-02 21:05:10|338.46|338.11|338.36|338.11|338.46|338.11|338.31|338.11|1
1643835920000|2022-02-02 21:05:20|338.31||338.36||338.36||338.31||0
1643835930000|2022-02-02 21:05:30|338.31|337.96|338.31|337.96|338.46|338.01|338.26|337.96|3
1643835940000|2022-02-02 21:05:40|338.26||338.26||338.36||338.26||0
1643835950000|2022-02-02 21:05:50||337.91||337.91||337.91||337.91|0
1643835980000|2022-02-02 21:06:20|338.31|337.96|338.26|337.91|338.31|337.96|338.26|337.91|0
1643835990000|2022-02-02 21:06:30|338.21|337.96|338.36|337.91|338.36|337.96|338.21|337.91|0
1643836000000|2022-02-02 21:06:40|338.31|337.96|338.36|338.01|338.36|338.01|338.31|337.91|0
1643836010000|2022-02-02 21:06:50||337.96||337.96||338.01||337.96|0
1643836020000|2022-02-02 21:07:00|338.31|338.01|338.31|337.96|338.36|338.01|338.31|337.91|0
1643836030000|2022-02-02 21:07:10|338.36||338.36||338.36||338.36||0
1643836040000|2022-02-02 21:07:20|338.26|338.01|338.36|337.96|338.36|338.06|338.26|337.91|1
1643836050000|2022-02-02 21:07:30||338.11||337.96||338.11||337.96|1
1643836080000|2022-02-02 21:08:00||337.91||337.96||337.96||337.91|0
1643836090000|2022-02-02 21:08:10||337.91||337.96||337.96||337.91|0
1643836120000|2022-02-02 21:08:40|338.31|337.91|338.36|337.96|338.36|337.96|338.31|337.91|0
1643836130000|2022-02-02 21:08:50|338.31|337.91|338.26|337.91|338.31|337.91|338.26|337.91|0
1643836140000|2022-02-02 21:09:00|338.21||338.26||338.26||338.21||0
1643836150000|2022-02-02 21:09:10|338.21||338.11||338.26||338.11||0
1643836160000|2022-02-02 21:09:20|338.16|337.96|338.26|337.86|338.26|337.96|338.16|337.86|8
1643836170000|2022-02-02 21:09:30|338.21||338.26||338.26||338.21||0
1643836180000|2022-02-02 21:09:40|338.16|337.81|338.21|337.86|338.26|338.01|338.11|337.81|1
1643836190000|2022-02-02 21:09:50|338.26|337.96|338.06|337.91|338.26|338.01|337.96|337.81|3
1643836200000|2022-02-02 21:10:00|338.11|337.81|338.06|337.91|338.26|338.01|338.06|337.81|4
1643836210000|2022-02-02 21:10:10|338.26|337.96|338.26|337.81|338.26|337.96|338.26|337.81|2
1643836230000|2022-02-02 21:10:30||337.86||337.86||337.86||337.81|0
1643836240000|2022-02-02 21:10:40||337.81||337.86||337.86||337.81|0
1643836250000|2022-02-02 21:10:50||337.81||337.81||337.86||337.81|0
1643836270000|2022-02-02 21:11:10|338.11|337.86|338.21|337.91|338.21|337.96|338.11|337.86|1
1643836280000|2022-02-02 21:11:20|338.16||338.21||338.21||338.16||0
1643836290000|2022-02-02 21:11:30|338.26||338.26||338.26||338.26||0
1643836360000|2022-02-02 21:12:40|337.91|337.71|338.11|337.71|338.11|337.76|337.86|337.71|12
1643836370000|2022-02-02 21:12:50|337.71|337.56|337.91|337.56|338.06|337.56|337.71|337.56|8
1643836380000|2022-02-02 21:13:00|337.96|337.61|338.11|337.56|338.11|337.61|337.96|337.56|0
1643836390000|2022-02-02 21:13:10||337.61||337.66||337.66||337.56|0
1643836400000|2022-02-02 21:13:20||337.71||337.66||337.71||337.66|0
1643836440000|2022-02-02 21:14:00|338.16|337.56|338.06|337.46|338.26|337.66|338.06|337.46|0
1643836460000|2022-02-02 21:14:20|338.16|337.56|338.16|337.56|338.16|337.56|338.06|337.46|0
1643836470000|2022-02-02 21:14:30|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643836480000|2022-02-02 21:14:40|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643836490000|2022-02-02 21:14:50|338.06|337.46|338.26|337.66|338.26|337.66|338.06|337.46|0
1643836530000|2022-02-02 21:15:30|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643836540000|2022-02-02 21:15:40|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643836560000|2022-02-02 21:16:00|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643836570000|2022-02-02 21:16:10|338.46|337.86|338.46|337.86|338.46|337.86|338.36|337.76|0
1643836580000|2022-02-02 21:16:20|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643836590000|2022-02-02 21:16:30|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643836620000|2022-02-02 21:17:00|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643836630000|2022-02-02 21:17:10|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643836640000|2022-02-02 21:17:20|338.36|337.76|338.26|337.66|338.36|337.76|338.26|337.66|0
1643836660000|2022-02-02 21:17:40|338.16|337.56|338.26|337.66|338.26|337.66|338.16|337.56|0
1643836670000|2022-02-02 21:17:50|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643836680000|2022-02-02 21:18:00|338.06|337.46|338.06|337.46|338.06|337.46|338.06|337.46|0
1643836690000|2022-02-02 21:18:10|338.16|337.56|338.16|337.56|338.16|337.56|338.06|337.46|0
1643836700000|2022-02-02 21:18:20|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643836710000|2022-02-02 21:18:30|338.16|337.56|338.16|337.56|338.26|337.66|338.06|337.46|0
1643836720000|2022-02-02 21:18:40|338.26|337.66|338.26|337.66|338.26|337.66|338.16|337.56|0
1643836740000|2022-02-02 21:19:00|338.16|337.56|338.26|337.66|338.26|337.66|338.16|337.56|0
1643836750000|2022-02-02 21:19:10|338.16|337.56|338.16|337.56|338.26|337.66|338.16|337.56|0
1643836780000|2022-02-02 21:19:40|338.06|337.46|338.16|337.56|338.16|337.56|338.06|337.46|0
1643836800000|2022-02-02 21:20:00|338.06|337.46|338.16|337.56|338.16|337.56|338.06|337.46|0
1643836810000|2022-02-02 21:20:10|338.06|337.46|338.06|337.46|338.06|337.46|338.06|337.46|0
1643836860000|2022-02-02 21:21:00|337.96|337.36|337.96|337.36|337.96|337.36|337.96|337.36|0
1643836900000|2022-02-02 21:21:40|337.86|337.26|337.86|337.26|337.96|337.36|337.86|337.26|0
1643836910000|2022-02-02 21:21:50|337.96|337.36|337.96|337.36|337.96|337.36|337.96|337.36|0
1643836920000|2022-02-02 21:22:00|338.06|337.46|337.96|337.36|338.06|337.46|337.96|337.36|0
1643836930000|2022-02-02 21:22:10|338.06|337.46|338.06|337.46|338.06|337.46|338.06|337.46|0
1643836940000|2022-02-02 21:22:20|337.96|337.36|338.06|337.46|338.06|337.46|337.96|337.36|0
1643836950000|2022-02-02 21:22:30|337.96|337.36|337.96|337.36|337.96|337.36|337.96|337.36|0
1643836960000|2022-02-02 21:22:40|338.06|337.46|338.06|337.46|338.06|337.46|338.06|337.46|0
1643836980000|2022-02-02 21:23:00|337.96|337.36|337.96|337.36|337.96|337.36|337.96|337.36|0
1643837000000|2022-02-02 21:23:20|338.06|337.46|337.96|337.36|338.06|337.46|337.96|337.36|0
1643837010000|2022-02-02 21:23:30|338.06|337.46|337.96|337.36|338.06|337.46|337.96|337.36|0
1643837020000|2022-02-02 21:23:40|338.06|337.46|338.06|337.46|338.06|337.46|338.06|337.46|0
1643837110000|2022-02-02 21:25:10|338.16|337.56|338.16|337.56|338.16|337.56|338.06|337.46|0
1643837160000|2022-02-02 21:26:00|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643837170000|2022-02-02 21:26:10|338.06|337.46|338.16|337.56|338.16|337.56|338.06|337.46|0
1643837190000|2022-02-02 21:26:30|338.06|337.46|338.06|337.46|338.16|337.56|338.06|337.46|0
1643837200000|2022-02-02 21:26:40|338.16|337.56|338.06|337.46|338.16|337.56|338.06|337.46|0
1643837280000|2022-02-02 21:28:00|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643837290000|2022-02-02 21:28:10|338.06|337.46|338.06|337.46|338.06|337.46|338.06|337.46|0
1643837310000|2022-02-02 21:28:30|338.16|337.56|338.16|337.56|338.16|337.56|338.06|337.46|0
1643837320000|2022-02-02 21:28:40|338.06|337.46|338.16|337.56|338.16|337.56|338.06|337.46|0
1643837330000|2022-02-02 21:28:50|338.06|337.46|338.06|337.46|338.06|337.46|338.06|337.46|0
1643837390000|2022-02-02 21:29:50|338.16|337.56|338.16|337.56|338.16|337.56|338.06|337.46|0
1643837400000|2022-02-02 21:30:00|338.06|337.46|338.16|337.56|338.16|337.56|338.06|337.46|0
1643837410000|2022-02-02 21:30:10|338.26|337.66|338.26|337.66|338.26|337.66|338.16|337.56|0
1643837420000|2022-02-02 21:30:20|338.16|337.56|338.26|337.66|338.26|337.66|338.16|337.56|0
1643837480000|2022-02-02 21:31:20|338.36|337.76|338.26|337.66|338.36|337.76|338.26|337.66|0
1643837490000|2022-02-02 21:31:30|338.36|337.76|338.16|337.56|338.36|337.76|338.16|337.56|0
1643837500000|2022-02-02 21:31:40|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643837520000|2022-02-02 21:32:00|338.06|337.46|338.06|337.46|338.06|337.46|338.06|337.46|0
1643837540000|2022-02-02 21:32:20|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643837560000|2022-02-02 21:32:40|338.06|337.46|338.06|337.46|338.16|337.56|338.06|337.46|0
1643837580000|2022-02-02 21:33:00|338.16|337.56|338.16|337.56|338.16|337.56|338.06|337.46|0
1643837610000|2022-02-02 21:33:30|338.26|337.66|338.26|337.66|338.26|337.66|338.16|337.56|0
1643837620000|2022-02-02 21:33:40|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643837640000|2022-02-02 21:34:00|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643837660000|2022-02-02 21:34:20|338.06|337.46|338.16|337.56|338.16|337.56|338.06|337.46|0
1643837720000|2022-02-02 21:35:20|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643837810000|2022-02-02 21:36:50|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643837840000|2022-02-02 21:37:20|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643837860000|2022-02-02 21:37:40|338.36|337.76|338.26|337.66|338.36|337.76|338.26|337.66|0
1643837880000|2022-02-02 21:38:00|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643837890000|2022-02-02 21:38:10|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643837900000|2022-02-02 21:38:20|338.36|337.76|338.36|337.76|338.36|337.76|338.26|337.66|0
1643837910000|2022-02-02 21:38:30|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643837920000|2022-02-02 21:38:40|338.26|337.66|338.26|337.66|338.36|337.76|338.26|337.66|0
1643837940000|2022-02-02 21:39:00|338.16|337.56|338.26|337.66|338.26|337.66|338.16|337.56|0
1643837950000|2022-02-02 21:39:10|338.16|337.56|338.16|337.56|338.26|337.66|338.16|337.56|0
1643837970000|2022-02-02 21:39:30|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643837980000|2022-02-02 21:39:40|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643838000000|2022-02-02 21:40:00|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643838110000|2022-02-02 21:41:50|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643838120000|2022-02-02 21:42:00|338.16|337.56|338.26|337.66|338.26|337.66|338.16|337.56|0
1643838140000|2022-02-02 21:42:20|338.36|337.76|338.36|337.76|338.36|337.76|338.26|337.66|0
1643838150000|2022-02-02 21:42:30|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643838180000|2022-02-02 21:43:00|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643838190000|2022-02-02 21:43:10|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643838240000|2022-02-02 21:44:00|338.16|337.56|338.26|337.66|338.26|337.66|338.16|337.56|0
1643838280000|2022-02-02 21:44:40|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643838290000|2022-02-02 21:44:50|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643838300000|2022-02-02 21:45:00|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643838320000|2022-02-02 21:45:20|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643838330000|2022-02-02 21:45:30|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643838340000|2022-02-02 21:45:40|338.36|337.76|338.26|337.66|338.36|337.76|338.26|337.66|0
1643838360000|2022-02-02 21:46:00|338.36|337.76|338.26|337.66|338.36|337.76|338.26|337.66|0
1643838510000|2022-02-02 21:48:30|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643838600000|2022-02-02 21:50:00|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643838610000|2022-02-02 21:50:10|338.16|337.56|338.26|337.66|338.26|337.66|338.16|337.56|0
1643838620000|2022-02-02 21:50:20|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643838660000|2022-02-02 21:51:00|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643838690000|2022-02-02 21:51:30|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643838700000|2022-02-02 21:51:40|338.36|337.76|338.26|337.66|338.36|337.76|338.26|337.66|0
1643838840000|2022-02-02 21:54:00|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643838880000|2022-02-02 21:54:40|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643838890000|2022-02-02 21:54:50|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643838900000|2022-02-02 21:55:00|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643838950000|2022-02-02 21:55:50|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643838960000|2022-02-02 21:56:00|338.26|337.66|338.26|337.66|338.36|337.76|338.26|337.66|0
1643838990000|2022-02-02 21:56:30|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643839120000|2022-02-02 21:58:40|338.26|337.66|338.26|337.66|338.36|337.76|338.26|337.66|0
1643839130000|2022-02-02 21:58:50|338.36|337.76|338.26|337.66|338.36|337.76|338.26|337.66|0
1643839140000|2022-02-02 21:59:00|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643839170000|2022-02-02 21:59:30|338.46|337.86|338.36|337.76|338.46|337.86|338.36|337.76|0
1643839190000|2022-02-02 21:59:50|338.46|337.86|338.46|337.86|338.46|337.86|338.36|337.76|0
1643839220000|2022-02-02 22:00:20|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643839250000|2022-02-02 22:00:50|338.46|337.86|338.46|337.86|338.46|337.86|338.46|337.86|0
1643839280000|2022-02-02 22:01:20|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643839320000|2022-02-02 22:02:00|338.46|337.86|338.46|337.86|338.46|337.86|338.46|337.86|0
1643839380000|2022-02-02 22:03:00|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643840180000|2022-02-02 22:16:20|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643840810000|2022-02-02 22:26:50|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643841380000|2022-02-02 22:36:20|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643842490000|2022-02-02 22:54:50|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643842530000|2022-02-02 22:55:30|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643842710000|2022-02-02 22:58:30|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643842740000|2022-02-02 22:59:00|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643842800000|2022-02-02 23:00:00|338.36|337.76|338.26|337.66|338.36|337.76|338.26|337.66|0
1643842810000|2022-02-02 23:00:10|338.36|337.76|338.46|337.86|338.46|337.86|338.36|337.76|0
1643842830000|2022-02-02 23:00:30|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643842860000|2022-02-02 23:01:00|338.46|337.86|338.46|337.86|338.46|337.86|338.46|337.86|0
1643842890000|2022-02-02 23:01:30|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643842940000|2022-02-02 23:02:20|338.46|337.86|338.46|337.86|338.46|337.86|338.46|337.86|0
1643842990000|2022-02-02 23:03:10|338.36|337.76|338.36|337.76|338.46|337.86|338.36|337.76|0
1643843020000|2022-02-02 23:03:40|338.26|337.66|338.36|337.76|338.36|337.76|338.26|337.66|0
1643843040000|2022-02-02 23:04:00|338.26|337.66|338.26|337.66|338.36|337.76|338.26|337.66|0
1643843050000|2022-02-02 23:04:10|338.36|337.76|338.36|337.76|338.36|337.76|338.26|337.66|0
1643843080000|2022-02-02 23:04:40|338.26|337.66|338.26|337.66|338.36|337.76|338.26|337.66|0
1643843090000|2022-02-02 23:04:50|338.36|337.76|338.36|337.76|338.36|337.76|338.26|337.66|0
1643843180000|2022-02-02 23:06:20|338.26|337.66|338.26|337.66|338.36|337.76|338.26|337.66|0
1643843210000|2022-02-02 23:06:50|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643843240000|2022-02-02 23:07:20|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643843340000|2022-02-02 23:09:00|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643843350000|2022-02-02 23:09:10|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643843360000|2022-02-02 23:09:20|338.16|337.56|338.16|337.56|338.26|337.66|338.16|337.56|0
1643843370000|2022-02-02 23:09:30|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643843380000|2022-02-02 23:09:40|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643843520000|2022-02-02 23:12:00|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643843530000|2022-02-02 23:12:10|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643843540000|2022-02-02 23:12:20|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643843690000|2022-02-02 23:14:50|338.46|337.86|338.46|337.86|338.46|337.86|338.46|337.86|0
1643843800000|2022-02-02 23:16:40|338.56|337.96|338.56|337.96|338.56|337.96|338.56|337.96|0
1643843810000|2022-02-02 23:16:50|338.46|337.86|338.46|337.86|338.56|337.96|338.46|337.86|0
1643843910000|2022-02-02 23:18:30|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643844070000|2022-02-02 23:21:10|338.46|337.86|338.36|337.76|338.46|337.86|338.36|337.76|0
1643844140000|2022-02-02 23:22:20|338.46|337.86|338.46|337.86|338.46|337.86|338.46|337.86|0
1643844170000|2022-02-02 23:22:50|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643844260000|2022-02-02 23:24:20|338.46|337.86|338.46|337.86|338.46|337.86|338.46|337.86|0
1643844270000|2022-02-02 23:24:30|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643844280000|2022-02-02 23:24:40|338.46|337.86|338.46|337.86|338.46|337.86|338.46|337.86|0
1643844290000|2022-02-02 23:24:50|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643844620000|2022-02-02 23:30:20|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643844680000|2022-02-02 23:31:20|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643844690000|2022-02-02 23:31:30|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643844900000|2022-02-02 23:35:00|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643844940000|2022-02-02 23:35:40|338.16|337.56|338.16|337.56|338.26|337.66|338.16|337.56|0
1643844990000|2022-02-02 23:36:30|338.06|337.46|338.06|337.46|338.16|337.56|338.06|337.46|0
1643845030000|2022-02-02 23:37:10|338.16|337.56|338.06|337.46|338.16|337.56|338.06|337.46|0
1643845050000|2022-02-02 23:37:30|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643845080000|2022-02-02 23:38:00|338.06|337.46|338.16|337.56|338.16|337.56|338.06|337.46|0
1643845090000|2022-02-02 23:38:10|338.06|337.46|338.06|337.46|338.16|337.56|338.06|337.46|0
1643845160000|2022-02-02 23:39:20|337.96|337.36|337.96|337.36|337.96|337.36|337.96|337.36|0
1643845170000|2022-02-02 23:39:30|338.06|337.46|337.96|337.36|338.06|337.46|337.96|337.36|0
1643845180000|2022-02-02 23:39:40|338.06|337.46|337.96|337.36|338.06|337.46|337.96|337.36|0
1643845190000|2022-02-02 23:39:50|337.86|337.26|337.86|337.26|337.96|337.36|337.86|337.26|0
1643845200000|2022-02-02 23:40:00|337.96|337.36|337.86|337.26|337.96|337.36|337.86|337.26|0
1643845310000|2022-02-02 23:41:50|337.76|337.16|337.86|337.26|337.86|337.26|337.76|337.16|0
1643845320000|2022-02-02 23:42:00|337.76|337.16|337.76|337.16|337.86|337.26|337.76|337.16|0
1643845390000|2022-02-02 23:43:10|337.86|337.26|337.86|337.26|337.86|337.26|337.86|337.26|0
1643845400000|2022-02-02 23:43:20|337.76|337.16|337.76|337.16|337.86|337.26|337.76|337.16|0
1643845410000|2022-02-02 23:43:30|337.86|337.26|337.76|337.16|337.86|337.26|337.76|337.16|0
1643845440000|2022-02-02 23:44:00|337.86|337.26|337.86|337.26|337.86|337.26|337.86|337.26|0
1643845460000|2022-02-02 23:44:20|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1643845560000|2022-02-02 23:46:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1643845570000|2022-02-02 23:46:10|337.66|337.06|337.66|337.06|337.76|337.16|337.66|337.06|0
1643845830000|2022-02-02 23:50:30|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1643845840000|2022-02-02 23:50:40|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1643845860000|2022-02-02 23:51:00|337.46|336.86|337.46|336.86|337.46|336.86|337.36|336.76|0
1643845870000|2022-02-02 23:51:10|337.36|336.76|337.36|336.76|337.36|336.76|337.36|336.76|0
1643845910000|2022-02-02 23:51:50|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1643845940000|2022-02-02 23:52:20|337.36|336.76|337.36|336.76|337.36|336.76|337.36|336.76|0
1643845950000|2022-02-02 23:52:30|337.26|336.66|337.16|336.56|337.26|336.66|337.16|336.56|0
1643846040000|2022-02-02 23:54:00|337.26|336.66|337.26|336.66|337.26|336.66|337.26|336.66|0
1643846050000|2022-02-02 23:54:10|337.16|336.56|337.26|336.66|337.26|336.66|337.16|336.56|0
1643846060000|2022-02-02 23:54:20|337.16|336.56|337.26|336.66|337.26|336.66|337.16|336.56|0
1643846090000|2022-02-02 23:54:50|337.16|336.56|337.26|336.66|337.26|336.66|337.16|336.56|0
1643846100000|2022-02-02 23:55:00|337.16|336.56|337.16|336.56|337.16|336.56|337.16|336.56|0
1643846270000|2022-02-02 23:57:50|337.26|336.66|337.26|336.66|337.26|336.66|337.26|336.66|0
1643846280000|2022-02-02 23:58:00|337.16|336.56|337.16|336.56|337.16|336.56|337.16|336.56|0
1643846410000|2022-02-03 00:00:10|337.26|336.66|337.16|336.56|337.26|336.66|337.16|336.56|0
1643846430000|2022-02-03 00:00:30|337.26|336.66|337.26|336.66|337.26|336.66|337.26|336.66|0
1643846520000|2022-02-03 00:02:00|337.36|336.76|337.36|336.76|337.36|336.76|337.36|336.76|0
1643846530000|2022-02-03 00:02:10|337.26|336.66|337.36|336.76|337.36|336.76|337.26|336.66|0
1643846550000|2022-02-03 00:02:30|337.26|336.66|337.26|336.66|337.36|336.76|337.26|336.66|0
1643846580000|2022-02-03 00:03:00|337.36|336.76|337.36|336.76|337.36|336.76|337.36|336.76|0
1643846710000|2022-02-03 00:05:10|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1643846720000|2022-02-03 00:05:20|337.36|336.76|337.36|336.76|337.36|336.76|337.36|336.76|0
1643846730000|2022-02-03 00:05:30|337.46|336.86|337.36|336.76|337.46|336.86|337.36|336.76|0
1643846740000|2022-02-03 00:05:40|337.46|336.86|337.36|336.76|337.46|336.86|337.36|336.76|0
1643846800000|2022-02-03 00:06:40|337.26|336.66|337.26|336.66|337.26|336.66|337.26|336.66|0
1643846850000|2022-02-03 00:07:30|337.16|336.56|337.16|336.56|337.16|336.56|337.16|336.56|0
1643846860000|2022-02-03 00:07:40|337.26|336.66|337.16|336.56|337.26|336.66|337.16|336.56|0
1643846890000|2022-02-03 00:08:10|337.26|336.66|337.26|336.66|337.26|336.66|337.26|336.66|0
1643846920000|2022-02-03 00:08:40|337.16|336.56|337.26|336.66|337.26|336.66|337.16|336.56|0
1643846930000|2022-02-03 00:08:50|337.16|336.56|337.16|336.56|337.16|336.56|337.16|336.56|0
1643846940000|2022-02-03 00:09:00|337.26|336.66|337.16|336.56|337.26|336.66|337.16|336.56|0
1643846950000|2022-02-03 00:09:10|337.26|336.66|337.26|336.66|337.26|336.66|337.26|336.66|0
1643846960000|2022-02-03 00:09:20|337.16|336.56|337.26|336.66|337.26|336.66|337.16|336.56|0
1643846970000|2022-02-03 00:09:30|337.16|336.56|337.16|336.56|337.16|336.56|337.16|336.56|0
1643846980000|2022-02-03 00:09:40|337.26|336.66|337.26|336.66|337.26|336.66|337.26|336.66|0
1643847050000|2022-02-03 00:10:50|337.36|336.76|337.26|336.66|337.36|336.76|337.26|336.66|0
1643847090000|2022-02-03 00:11:30|337.36|336.76|337.36|336.76|337.36|336.76|337.36|336.76|0
1643847120000|2022-02-03 00:12:00|337.46|336.86|337.36|336.76|337.46|336.86|337.36|336.76|0
1643847140000|2022-02-03 00:12:20|337.46|336.86|337.46|336.86|337.46|336.86|337.36|336.76|0
1643847150000|2022-02-03 00:12:30|337.36|336.76|337.36|336.76|337.36|336.76|337.36|336.76|0
1643847160000|2022-02-03 00:12:40|337.46|336.86|337.36|336.76|337.46|336.86|337.36|336.76|0
1643847180000|2022-02-03 00:13:00|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1643847190000|2022-02-03 00:13:10|337.36|336.76|337.36|336.76|337.36|336.76|337.36|336.76|0
1643847200000|2022-02-03 00:13:20|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1643847210000|2022-02-03 00:13:30|337.36|336.76|337.46|336.86|337.46|336.86|337.36|336.76|0
1643847220000|2022-02-03 00:13:40|337.36|336.76|337.46|336.86|337.46|336.86|337.36|336.76|0
1643847230000|2022-02-03 00:13:50|337.36|336.76|337.36|336.76|337.36|336.76|337.36|336.76|0
1643847260000|2022-02-03 00:14:20|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1643847270000|2022-02-03 00:14:30|337.36|336.76|337.46|336.86|337.46|336.86|337.36|336.76|0
1643847280000|2022-02-03 00:14:40|337.36|336.76|337.36|336.76|337.46|336.86|337.36|336.76|0
1643847290000|2022-02-03 00:14:50|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1643847320000|2022-02-03 00:15:20|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1643847350000|2022-02-03 00:15:50|337.66|337.06|337.56|336.96|337.66|337.06|337.56|336.96|0
1643847400000|2022-02-03 00:16:40|337.66|337.06|337.66|337.06|337.66|337.06|337.56|336.96|0
1643847410000|2022-02-03 00:16:50|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1643847440000|2022-02-03 00:17:20|337.46|336.86|337.46|336.86|337.56|336.96|337.46|336.86|0
1643847450000|2022-02-03 00:17:30|337.56|336.96|337.56|336.96|337.56|336.96|337.46|336.86|0
1643847500000|2022-02-03 00:18:20|337.66|337.06|337.56|336.96|337.66|337.06|337.56|336.96|0
1643847600000|2022-02-03 00:20:00|337.46|336.86|337.56|336.96|337.56|336.96|337.46|336.86|0
1643847810000|2022-02-03 00:23:30|337.66|337.06|337.56|336.96|337.66|337.06|337.56|336.96|0
1643847840000|2022-02-03 00:24:00|337.66|337.06|337.56|336.96|337.66|337.06|337.56|336.96|0
1643847870000|2022-02-03 00:24:30|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1643847890000|2022-02-03 00:24:50|337.56|336.96|337.66|337.06|337.66|337.06|337.56|336.96|0
1643847900000|2022-02-03 00:25:00|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1643847940000|2022-02-03 00:25:40|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1643847950000|2022-02-03 00:25:50|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1643847980000|2022-02-03 00:26:20|337.46|336.86|337.56|336.96|337.56|336.96|337.46|336.86|0
1643847990000|2022-02-03 00:26:30|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1643848020000|2022-02-03 00:27:00|337.56|336.96|337.46|336.86|337.56|336.96|337.46|336.86|0
1643848030000|2022-02-03 00:27:10|337.56|336.96|337.46|336.86|337.56|336.96|337.46|336.86|0
1643848040000|2022-02-03 00:27:20|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1643848060000|2022-02-03 00:27:40|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1643848150000|2022-02-03 00:29:10|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1643848200000|2022-02-03 00:30:00|337.51|337.21|337.16|337.01|337.51|337.21|337.16|336.96|53
1643848210000|2022-02-03 00:30:10|337.36|336.96|337.26|337.06|337.36|337.06|337.26|336.96|35
1643848220000|2022-02-03 00:30:20|337.31|337.11|337.26|337.06|337.51|337.26|337.26|337.01|72
1643848230000|2022-02-03 00:30:30|337.21|337.01|337.06|336.71|337.21|337.01|336.91|336.66|49
1643848240000|2022-02-03 00:30:40|337.01|336.91|336.96|336.81|337.01|336.91|336.96|336.76|17
1643848250000|2022-02-03 00:30:50|336.91|336.76|336.71|336.46|336.91|336.76|336.66|336.41|24
1643848260000|2022-02-03 00:31:00|336.66|336.51|337.01|336.81|337.01|336.81|336.66|336.51|52
1643848270000|2022-02-03 00:31:10|336.91|336.66|337.01|336.81|337.01|336.86|336.91|336.66|38
1643848280000|2022-02-03 00:31:20|337.06|336.86|337.01|336.81|337.26|337.11|337.01|336.81|85
1643848290000|2022-02-03 00:31:30|336.96|336.76|336.96|336.81|336.96|336.81|336.91|336.76|5
1643848300000|2022-02-03 00:31:40|337.11|336.86|337.31|337.11|337.31|337.11|337.11|336.86|35
1643848310000|2022-02-03 00:31:50|337.41|337.16|337.46|337.21|337.51|337.21|337.41|337.16|29
1643848320000|2022-02-03 00:32:00|337.36|337.11|337.51|337.26|337.56|337.36|337.21|336.96|97
1643848330000|2022-02-03 00:32:10|337.36|337.21|337.81|337.56|337.91|337.71|337.36|337.16|145
1643848340000|2022-02-03 00:32:20|337.76|337.66|337.86|337.61|337.91|337.66|337.56|337.31|63
1643848350000|2022-02-03 00:32:30|337.81|337.66|337.86|337.66|337.86|337.66|337.81|337.66|6
1643848360000|2022-02-03 00:32:40|337.91|337.71|338.01|337.76|338.01|337.81|337.91|337.71|22
1643848370000|2022-02-03 00:32:50|337.91|337.71|337.91|337.71|337.91|337.76|337.86|337.71|86
1643848380000|2022-02-03 00:33:00|337.86|337.76|338.01|337.81|338.01|337.86|337.86|337.71|25
1643848390000|2022-02-03 00:33:10|338.06|337.86|338.01|337.76|338.26|338.06|338.01|337.76|52
1643848400000|2022-02-03 00:33:20|337.96|337.81|338.01|337.81|338.01|337.81|337.96|337.76|11
1643848410000|2022-02-03 00:33:30|337.96|337.86|337.91|337.76|338.01|337.86|337.91|337.71|35
1643848420000|2022-02-03 00:33:40|337.96|337.81|337.96|337.76|338.01|337.81|337.96|337.76|25
1643848430000|2022-02-03 00:33:50|337.91|337.81|337.96|337.76|337.96|337.81|337.91|337.76|20
1643848440000|2022-02-03 00:34:00|337.91|337.81|337.96|337.76|337.96|337.81|337.86|337.66|62
1643848450000|2022-02-03 00:34:10|337.91|337.71|337.86|337.71|337.91|337.76|337.86|337.66|73
1643848460000|2022-02-03 00:34:20|337.91|337.76|338.01|337.81|338.01|337.81|337.91|337.76|40
1643848470000|2022-02-03 00:34:30|338.06|337.86|338.06|337.86|338.06|337.86|338.01|337.81|39
1643848480000|2022-02-03 00:34:40|338.11|337.91|338.06|337.86|338.11|337.96|338.06|337.86|47
1643848490000|2022-02-03 00:34:50|338.01|337.81|338.01|337.81|338.01|337.86|338.01|337.81|17
1643848500000|2022-02-03 00:35:00|337.96|337.76|337.91|337.71|337.96|337.81|337.86|337.66|48
1643848510000|2022-02-03 00:35:10|337.96|337.76|337.86|337.71|337.96|337.76|337.86|337.61|43
1643848520000|2022-02-03 00:35:20|337.91|337.76|338.06|337.86|338.11|337.91|337.91|337.76|44
1643848530000|2022-02-03 00:35:30|338.11|337.91|338.16|338.01|338.21|338.06|338.11|337.86|35
1643848540000|2022-02-03 00:35:40|338.11|337.96|338.26|338.06|338.26|338.06|338.11|337.96|38
1643848550000|2022-02-03 00:35:50|338.21|338.11|338.26|338.06|338.26|338.11|338.21|338.06|20
1643848560000|2022-02-03 00:36:00|338.21||338.26||338.26||338.21||9
1643848570000|2022-02-03 00:36:10|338.36|338.16|338.36|338.21|338.36|338.21|338.36|338.16|37
1643848580000|2022-02-03 00:36:20|338.41|338.26|338.26|338.11|338.41|338.26|338.26|338.11|34
1643848590000|2022-02-03 00:36:30|338.31|338.06|338.26|338.11|338.31|338.11|338.26|338.06|9
1643848600000|2022-02-03 00:36:40|338.21|338.06|338.21|338.06|338.21|338.06|338.21|338.06|4
1643848610000|2022-02-03 00:36:50|338.16|338.01|338.16|338.01|338.16|338.01|338.16|338.01|7
1643848620000|2022-02-03 00:37:00|338.21|338.06|338.06|337.91|338.26|338.06|338.06|337.91|28
1643848630000|2022-02-03 00:37:10|338.11|337.96|338.11|337.91|338.11|337.96|338.11|337.91|7
1643848640000|2022-02-03 00:37:20|338.16|337.96|338.21|338.01|338.21|338.01|338.16|337.96|15
1643848650000|2022-02-03 00:37:30|338.16|338.06|338.21|338.06|338.21|338.06|338.16|338.06|3
1643848670000|2022-02-03 00:37:50|338.16|338.01|338.06|337.91|338.16|338.01|338.06|337.91|22
1643848680000|2022-02-03 00:38:00|338.11||338.06||338.11||338.06||10
1643848690000|2022-02-03 00:38:10|338.11|337.96|338.16|338.01|338.16|338.01|338.11|337.91|22
1643848700000|2022-02-03 00:38:20|338.11|337.96|338.11|337.91|338.11|337.96|338.11|337.91|14
1643848710000|2022-02-03 00:38:30|338.16|337.96|338.16|338.01|338.21|338.06|338.16|337.96|11
1643848720000|2022-02-03 00:38:40|338.21||338.16||338.21||338.16||2
1643848730000|2022-02-03 00:38:50|338.11|337.96|338.16|337.96|338.16|337.96|338.11|337.96|5
1643848740000|2022-02-03 00:39:00|338.11||338.16||338.16||338.11||1
1643848750000|2022-02-03 00:39:10||338.01||338.01||338.01||338.01|0
1643848760000|2022-02-03 00:39:20|||||||||6
1643848770000|2022-02-03 00:39:30||337.96||337.96||338.01||337.96|5
1643848780000|2022-02-03 00:39:40|338.11|338.01|338.21|338.06|338.21|338.06|338.11|338.01|28
1643848790000|2022-02-03 00:39:50|338.16|338.01|338.16|338.01|338.16|338.01|338.16|338.01|1
1643848810000|2022-02-03 00:40:10|338.21|338.06|338.36|338.21|338.36|338.21|338.21|338.06|50
1643848820000|2022-02-03 00:40:20|338.31|338.16|338.31|338.16|338.31|338.16|338.31|338.16|5
1643848830000|2022-02-03 00:40:30|338.36|338.11|338.36|338.16|338.36|338.16|338.36|338.11|25
1643848840000|2022-02-03 00:40:40|338.31||338.31||338.36||338.31||0
1643848850000|2022-02-03 00:40:50|338.36|338.21|338.41|338.26|338.41|338.26|338.36|338.21|26
1643848860000|2022-02-03 00:41:00|338.46|338.31|338.36|338.21|338.46|338.31|338.31|338.16|46
1643848870000|2022-02-03 00:41:10|338.31|338.16|338.31|338.16|338.36|338.21|338.31|338.11|15
1643848910000|2022-02-03 00:41:50|||||||||2
1643848930000|2022-02-03 00:42:10|||||||||1
1643848940000|2022-02-03 00:42:20|338.36|338.21|338.51|338.31|338.51|338.36|338.36|338.21|39
1643848950000|2022-02-03 00:42:30|338.46|338.36|338.41|338.26|338.46|338.36|338.41|338.26|16
1643848980000|2022-02-03 00:43:00|338.46|338.36|338.51|338.36|338.56|338.41|338.46|338.36|23
1643848990000|2022-02-03 00:43:10|338.56|338.41|338.66|338.46|338.66|338.46|338.56|338.41|7
1643849000000|2022-02-03 00:43:20|338.76|338.51|338.86|338.71|338.86|338.71|338.76|338.51|22
1643849010000|2022-02-03 00:43:30|338.91|338.76|338.66|338.51|338.91|338.76|338.66|338.51|42
1643849020000|2022-02-03 00:43:40|338.76|338.56|338.71|338.56|338.76|338.61|338.71|338.56|15
1643849030000|2022-02-03 00:43:50|338.76|338.61|338.91|338.71|338.96|338.76|338.76|338.61|18
1643849040000|2022-02-03 00:44:00|338.86|338.66|338.96|338.76|338.96|338.76|338.81|338.66|12
1643849050000|2022-02-03 00:44:10|339.01|338.81|339.01|338.81|339.01|338.86|339.01|338.81|6
1643849060000|2022-02-03 00:44:20|338.96||338.96||338.96||338.96||0
1643849070000|2022-02-03 00:44:30|338.91|338.76|339.06|338.91|339.06|338.91|338.91|338.76|40
1643849080000|2022-02-03 00:44:40|339.11|338.86|339.11|338.96|339.11|338.96|339.06|338.86|14
1643849090000|2022-02-03 00:44:50|339.16|339.01|339.01|338.86|339.21|339.01|338.96|338.81|25
1643849100000|2022-02-03 00:45:00|338.96|338.81|338.91|338.71|338.96|338.86|338.86|338.71|22
1643849110000|2022-02-03 00:45:10|338.86|338.76|338.91|338.76|339.06|338.91|338.86|338.76|17
1643849120000|2022-02-03 00:45:20|||||||||1
1643849140000|2022-02-03 00:45:40|338.86|338.71|338.76|338.61|338.86|338.71|338.76|338.61|13
1643849150000|2022-02-03 00:45:50|338.81|338.66|338.81|338.61|338.81|338.66|338.81|338.61|9
1643849160000|2022-02-03 00:46:00|338.86|338.66|338.71|338.51|338.86|338.66|338.66|338.46|20
1643849170000|2022-02-03 00:46:10||338.56||338.51||338.56||338.51|3
1643849180000|2022-02-03 00:46:20|338.66|338.56|338.71|338.56|338.71|338.56|338.66|338.56|7
1643849190000|2022-02-03 00:46:30|338.81|338.61|338.81|338.66|338.81|338.66|338.81|338.61|33
1643849200000|2022-02-03 00:46:40||338.61||338.61||338.66||338.61|1
1643849210000|2022-02-03 00:46:50|338.71|338.56|338.76|338.56|338.76|338.61|338.71|338.56|4
1643849220000|2022-02-03 00:47:00|338.66|338.51|338.56|338.41|338.66|338.51|338.51|338.31|48
1643849230000|2022-02-03 00:47:10|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|4
1643849240000|2022-02-03 00:47:20|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|11
1643849250000|2022-02-03 00:47:30|338.51|338.41|338.61|338.46|338.61|338.46|338.51|338.41|5
1643849260000|2022-02-03 00:47:40|||||||||1
1643849270000|2022-02-03 00:47:50|338.66||338.61||338.66||338.61||7
1643849280000|2022-02-03 00:48:00|338.56|338.41|338.56|338.41|338.56|338.41|338.51|338.31|20
1643849290000|2022-02-03 00:48:10|338.51|338.36|338.46|338.31|338.51|338.41|338.46|338.31|8
1643849300000|2022-02-03 00:48:20|338.51|338.36|338.51|338.31|338.51|338.36|338.51|338.31|14
1643849310000|2022-02-03 00:48:30|338.46||338.46||338.46||338.46||0
1643849320000|2022-02-03 00:48:40|||||||||1
1643849330000|2022-02-03 00:48:50|338.51|338.36|338.51|338.31|338.51|338.36|338.51|338.31|11
1643849340000|2022-02-03 00:49:00|338.46||338.46||338.51||338.46||16
1643849350000|2022-02-03 00:49:10|||||||||11
1643849360000|2022-02-03 00:49:20|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.36|5
1643849370000|2022-02-03 00:49:30|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.31|5
1643849380000|2022-02-03 00:49:40|338.51|338.36|338.56|338.41|338.56|338.41|338.51|338.36|15
1643849390000|2022-02-03 00:49:50|338.61|338.46|338.56|338.41|338.61|338.46|338.56|338.41|15
1643849400000|2022-02-03 00:50:00|338.51|338.36|338.51|338.36|338.51|338.41|338.46|338.31|11
1643849410000|2022-02-03 00:50:10|338.56|338.41|338.51|338.36|338.56|338.41|338.51|338.36|6
1643849420000|2022-02-03 00:50:20|338.56|338.31|338.56|338.41|338.56|338.41|338.56|338.31|15
1643849430000|2022-02-03 00:50:30|338.61|338.46|338.61|338.41|338.61|338.46|338.61|338.41|20
1643849440000|2022-02-03 00:50:40|338.56|338.46|338.61|338.46|338.61|338.46|338.56|338.41|4
1643849450000|2022-02-03 00:50:50|||||||||7
1643849460000|2022-02-03 00:51:00|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|17
1643849470000|2022-02-03 00:51:10|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|13
1643849480000|2022-02-03 00:51:20|338.56|338.41|338.61|338.46|338.61|338.46|338.56|338.41|7
1643849490000|2022-02-03 00:51:30|338.81|338.66|338.86|338.66|339.06|338.86|338.81|338.61|212
1643849500000|2022-02-03 00:51:40|338.91|338.71|338.86|338.66|338.91|338.76|338.86|338.66|25
1643849510000|2022-02-03 00:51:50|338.91|338.71|338.91|338.71|338.91|338.71|338.91|338.66|9
1643849520000|2022-02-03 00:52:00|338.86|338.66|338.91|338.76|338.91|338.76|338.86|338.66|5
1643849530000|2022-02-03 00:52:10|338.96|338.81|339.06|338.86|339.06|338.91|338.96|338.81|9
1643849540000|2022-02-03 00:52:20|339.16|338.96|339.16|339.01|339.21|339.01|339.16|338.96|10
1643849550000|2022-02-03 00:52:30|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|14
1643849560000|2022-02-03 00:52:40|339.21|339.01|339.21|339.01|339.21|339.01|339.21|338.96|11
1643849580000|2022-02-03 00:53:00|339.16|338.96|339.11|338.91|339.16|338.96|339.11|338.91|14
1643849590000|2022-02-03 00:53:10|339.16|338.96|339.11|338.96|339.16|338.96|339.11|338.96|8
1643849600000|2022-02-03 00:53:20||338.91||338.91||338.91||338.91|4
1643849610000|2022-02-03 00:53:30|339.06||339.06||339.06||339.06||0
1643849620000|2022-02-03 00:53:40|339.11|338.96|339.11|338.91|339.11|338.96|339.06|338.91|14
1643849640000|2022-02-03 00:54:00|339.06|338.96|339.11|338.91|339.11|338.96|339.06|338.91|6
1643849650000|2022-02-03 00:54:10|339.06|338.96|339.06|338.91|339.06|338.96|339.06|338.91|5
1643849660000|2022-02-03 00:54:20|339.11|338.96|339.36|339.21|339.41|339.26|339.11|338.96|91
1643849670000|2022-02-03 00:54:30|339.26|339.11|339.36|339.16|339.36|339.16|339.16|339.01|31
1643849680000|2022-02-03 00:54:40|339.31||339.31||339.31||339.31||9
1643849690000|2022-02-03 00:54:50|||||||||3
1643849700000|2022-02-03 00:55:00|339.26|339.11|339.41|339.26|339.41|339.26|339.26|339.11|21
1643849710000|2022-02-03 00:55:10|339.46|339.36|339.66|339.46|339.66|339.51|339.46|339.31|23
1643849720000|2022-02-03 00:55:20|339.56|339.41|340.66|340.46|340.66|340.46|339.56|339.41|136
1643849730000|2022-02-03 00:55:30|340.51|340.26|340.51|340.31|340.51|340.36|340.41|340.26|77
1643849740000|2022-02-03 00:55:40|340.46|340.36|340.41|340.26|340.46|340.36|340.41|340.26|37
1643849750000|2022-02-03 00:55:50|340.26|340.11|340.31|340.16|340.36|340.16|340.26|340.06|53
1643849760000|2022-02-03 00:56:00|340.26|340.11|340.26|340.06|340.31|340.11|340.26|340.06|26
1643849770000|2022-02-03 00:56:10|340.31|340.11|340.11|339.91|340.31|340.11|340.01|339.81|136
1643849780000|2022-02-03 00:56:20|340.06|339.96|340.26|340.11|340.31|340.11|340.06|339.96|27
1643849790000|2022-02-03 00:56:30|340.21|340.01|340.26|340.06|340.26|340.06|340.21|340.01|14
1643849800000|2022-02-03 00:56:40|340.21|340.01|340.16|340.01|340.21|340.01|340.16|340.01|14
1643849810000|2022-02-03 00:56:50|340.21|340.06|340.26|340.01|340.26|340.11|340.16|339.96|68
1643849820000|2022-02-03 00:57:00|340.21||340.16||340.21||340.16||0
1643849830000|2022-02-03 00:57:10|340.26|339.96|340.26|340.11|340.31|340.16|340.26|339.96|17
1643849840000|2022-02-03 00:57:20|340.31|340.06|340.36|340.16|340.36|340.16|340.31|340.06|6
1643849850000|2022-02-03 00:57:30||340.21||340.16||340.21||340.16|9
1643849860000|2022-02-03 00:57:40|340.31|339.96|340.16|339.91|340.31|340.01|340.06|339.86|44
1643849870000|2022-02-03 00:57:50|340.21|339.96|340.21|339.96|340.21|340.06|340.16|339.96|7
1643849880000|2022-02-03 00:58:00|340.16|340.01|340.16|339.96|340.21|340.06|340.11|339.96|8
1643849890000|2022-02-03 00:58:10|340.21|340.01|340.21|340.01|340.21|340.01|340.21|340.01|4
1643849900000|2022-02-03 00:58:20|340.31|340.06|339.91|339.71|340.31|340.11|339.91|339.71|60
1643849910000|2022-02-03 00:58:30|339.86|339.76|340.01|339.81|340.01|339.81|339.86|339.71|13
1643849920000|2022-02-03 00:58:40|340.06|339.86|340.06|339.86|340.06|339.91|340.06|339.86|10
1643849930000|2022-02-03 00:58:50|340.11|339.91|340.16|339.96|340.16|339.96|340.11|339.86|10
1643849940000|2022-02-03 00:59:00|340.21|340.01|340.16|339.91|340.26|340.06|340.16|339.91|14
1643849950000|2022-02-03 00:59:10|340.11|339.96|340.16|339.96|340.16|340.01|340.11|339.96|4
1643849960000|2022-02-03 00:59:20|340.31|340.01|340.36|340.16|340.36|340.16|340.31|340.01|14
1643849970000|2022-02-03 00:59:30|340.41|340.21|340.46|340.26|340.51|340.36|340.41|340.16|16
1643849980000|2022-02-03 00:59:40|340.51|340.31|340.51|340.31|340.51|340.36|340.51|340.31|6
1643849990000|2022-02-03 00:59:50|340.61|340.41|340.61|340.41|340.61|340.41|340.56|340.41|17
1643850000000|2022-02-03 01:00:00|340.56|340.36|340.21|340.06|340.61|340.41|340.21|340.06|59
1643850010000|2022-02-03 01:00:10|340.16|340.01|340.26|340.06|340.26|340.11|340.16|340.01|17
1643850020000|2022-02-03 01:00:20|340.31|340.11|340.56|340.36|340.61|340.36|340.31|340.11|27
1643850030000|2022-02-03 01:00:30|340.61|340.41|340.61|340.36|340.76|340.51|340.51|340.26|97
1643850040000|2022-02-03 01:00:40|340.76|340.46|340.41|340.21|340.76|340.51|340.41|340.21|68
1643850050000|2022-02-03 01:00:50|340.51|340.16|340.51|340.31|340.51|340.31|340.51|340.16|24
1643850060000|2022-02-03 01:01:00|340.56|340.36|340.41|340.21|340.56|340.41|340.41|340.21|72
1643850070000|2022-02-03 01:01:10|340.31|340.16|340.31|340.11|340.31|340.21|340.26|340.11|33
1643850080000|2022-02-03 01:01:20|340.36|340.16|340.41|340.21|340.56|340.41|340.36|340.16|64
1643850090000|2022-02-03 01:01:30|340.36|340.26|340.41|340.21|340.41|340.26|340.36|340.21|32
1643850100000|2022-02-03 01:01:40|340.46|340.26|340.31|340.11|340.46|340.31|340.31|340.11|69
1643850110000|2022-02-03 01:01:50|340.21|340.06|340.21|340.01|340.21|340.06|340.21|340.01|10
1643850120000|2022-02-03 01:02:00|340.26|340.06|340.36|340.21|340.41|340.26|340.26|340.06|56
1643850130000|2022-02-03 01:02:10|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.21|90
1643850140000|2022-02-03 01:02:20|340.46|340.31|340.66|340.51|340.66|340.51|340.46|340.31|21
1643850150000|2022-02-03 01:02:30|340.71|340.56|340.66|340.46|340.71|340.56|340.66|340.46|31
1643850160000|2022-02-03 01:02:40|340.71|340.51|340.76|340.56|340.76|340.61|340.71|340.51|39
1643850170000|2022-02-03 01:02:50|340.71|340.46|340.66|340.46|340.71|340.56|340.66|340.46|56
1643850180000|2022-02-03 01:03:00|340.61|340.51|340.51|340.31|340.61|340.51|340.51|340.31|38
1643850190000|2022-02-03 01:03:10||340.36||340.31||340.36||340.31|43
1643850200000|2022-02-03 01:03:20|340.46|340.21|340.76|340.56|340.76|340.56|340.41|340.21|58
1643850210000|2022-02-03 01:03:30|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.46|40
1643850220000|2022-02-03 01:03:40|340.76|340.56|340.81|340.61|340.81|340.61|340.71|340.56|42
1643850230000|2022-02-03 01:03:50|340.86|340.66|340.96|340.81|340.96|340.81|340.86|340.66|39
1643850240000|2022-02-03 01:04:00|341.01|340.86|340.96|340.76|341.01|340.86|340.96|340.76|35
1643850250000|2022-02-03 01:04:10|341.06|340.81|341.26|341.06|341.26|341.06|341.06|340.81|46
1643850260000|2022-02-03 01:04:20|341.21|341.01|341.31|341.11|341.36|341.16|341.21|340.96|67
1643850270000|2022-02-03 01:04:30|341.36|341.16|341.41|341.21|341.46|341.26|341.36|341.16|38
1643850280000|2022-02-03 01:04:40|341.31|341.11|341.26|341.11|341.31|341.16|341.21|341.01|58
1643850290000|2022-02-03 01:04:50|341.21|341.06|341.21|341.01|341.26|341.11|341.16|341.01|17
1643850300000|2022-02-03 01:05:00|341.26|341.06|341.01|340.86|341.26|341.11|341.01|340.81|55
1643850310000|2022-02-03 01:05:10|341.06|340.81|341.01|340.81|341.26|341.01|341.01|340.81|49
1643850320000|2022-02-03 01:05:20|341.06|340.86|341.31|341.06|341.31|341.16|341.06|340.86|48
1643850330000|2022-02-03 01:05:30|341.41|341.11|341.41|341.16|341.41|341.16|341.41|341.11|25
1643850340000|2022-02-03 01:05:40|341.46|341.26|341.26|341.11|341.46|341.26|341.26|341.11|75
1643850350000|2022-02-03 01:05:50|341.31|341.16|341.21|340.96|341.31|341.16|341.21|340.96|24
1643850360000|2022-02-03 01:06:00|341.26|341.06|340.91|340.71|341.26|341.06|340.91|340.71|47
1643850370000|2022-02-03 01:06:10|340.81|340.66|340.81|340.56|340.81|340.66|340.81|340.56|17
1643850380000|2022-02-03 01:06:20|340.76|340.61|340.66|340.46|340.91|340.71|340.61|340.46|59
1643850390000|2022-02-03 01:06:30|340.61|340.51|340.51|340.26|340.61|340.51|340.51|340.26|25
1643850400000|2022-02-03 01:06:40|340.46|340.31|340.46|340.31|340.51|340.36|340.46|340.31|21
1643850410000|2022-02-03 01:06:50|340.41|340.26|340.51|340.31|340.51|340.36|340.41|340.26|47
1643850420000|2022-02-03 01:07:00|340.56|340.36|340.51|340.31|340.56|340.41|340.41|340.26|55
1643850430000|2022-02-03 01:07:10|340.41|340.21|340.36|340.16|340.41|340.21|340.36|340.16|14
1643850440000|2022-02-03 01:07:20|340.31|340.06|340.41|340.21|340.41|340.21|340.26|340.06|84
1643850450000|2022-02-03 01:07:30|340.46|340.26|340.41|340.26|340.51|340.31|340.41|340.26|35
1643850460000|2022-02-03 01:07:40|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|15
1643850470000|2022-02-03 01:07:50|340.36|340.21|340.21|340.01|340.36|340.21|340.21|340.01|24
1643850480000|2022-02-03 01:08:00|340.16|340.06|340.21|340.01|340.21|340.06|340.16|340.01|46
1643850490000|2022-02-03 01:08:10|340.11|339.96|340.01|339.81|340.11|339.96|340.01|339.81|38
1643850500000|2022-02-03 01:08:20|340.06|339.86|340.11|339.96|340.11|339.96|340.06|339.86|25
1643850510000|2022-02-03 01:08:30|340.16|339.91|340.16|339.96|340.16|340.01|340.16|339.91|25
1643850520000|2022-02-03 01:08:40|340.11|339.91|340.01|339.81|340.11|339.91|340.01|339.81|15
1643850540000|2022-02-03 01:09:00|339.96|339.86|340.06|339.91|340.06|339.91|339.96|339.81|47
1643850550000|2022-02-03 01:09:10|340.11|339.86|340.11|339.96|340.11|339.96|340.06|339.86|44
1643850560000|2022-02-03 01:09:20|340.21|340.01|340.21|340.01|340.31|340.11|340.16|339.96|87
1643850570000|2022-02-03 01:09:30|340.16|339.96|340.11|339.96|340.16|340.01|340.11|339.96|34
1643850580000|2022-02-03 01:09:40|340.16|340.01|340.06|339.91|340.16|340.01|340.06|339.86|33
1643850590000|2022-02-03 01:09:50|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|6
1643850600000|2022-02-03 01:10:00|340.16|340.01|340.21|340.01|340.21|340.01|340.16|340.01|36
1643850610000|2022-02-03 01:10:10|340.31|340.06|340.31|340.16|340.31|340.16|340.21|340.06|78
1643850620000|2022-02-03 01:10:20|340.26|340.11|340.31|340.11|340.36|340.16|340.26|340.06|52
1643850630000|2022-02-03 01:10:30|340.36|340.16|340.26|340.06|340.41|340.21|340.26|340.06|33
1643850640000|2022-02-03 01:10:40|340.21|340.01|340.11|339.91|340.21|340.01|340.06|339.91|32
1643850650000|2022-02-03 01:10:50|340.16|339.96|340.16|339.96|340.16|339.96|340.16|339.96|10
1643850660000|2022-02-03 01:11:00|340.11|339.91|340.01|339.81|340.11|339.91|340.01|339.81|19
1643850670000|2022-02-03 01:11:10|339.96|339.86|339.96|339.76|339.96|339.86|339.96|339.76|18
1643850680000|2022-02-03 01:11:20|339.91|339.71|339.91|339.76|339.96|339.76|339.91|339.71|36
1643850690000|2022-02-03 01:11:30|339.86|339.71|339.76|339.61|339.86|339.71|339.76|339.61|28
1643850700000|2022-02-03 01:11:40|339.81|339.66|339.61|339.41|339.81|339.66|339.61|339.41|51
1643850710000|2022-02-03 01:11:50|339.56|339.36|339.51|339.36|339.61|339.41|339.51|339.36|62
1643850720000|2022-02-03 01:12:00|339.56|339.41|339.66|339.46|339.66|339.46|339.56|339.41|52
1643850740000|2022-02-03 01:12:20||339.51||339.51||339.51||339.51|19
1643850750000|2022-02-03 01:12:30|339.76|339.56|339.86|339.71|339.86|339.71|339.76|339.56|37
1643850760000|2022-02-03 01:12:40|339.91|339.76|339.86|339.71|339.96|339.81|339.86|339.71|38
1643850770000|2022-02-03 01:12:50|339.91|339.76|340.06|339.86|340.06|339.86|339.91|339.76|22
1643850780000|2022-02-03 01:13:00|339.91|339.71|339.86|339.66|339.91|339.76|339.86|339.66|37
1643850790000|2022-02-03 01:13:10|339.81|339.61|339.86|339.66|339.86|339.66|339.76|339.56|28
1643850800000|2022-02-03 01:13:20|339.81|339.71|339.91|339.71|339.91|339.76|339.81|339.66|15
1643850810000|2022-02-03 01:13:30|339.86|339.61|339.81|339.61|339.86|339.61|339.76|339.61|21
1643850820000|2022-02-03 01:13:40|339.76|339.56|339.71|339.56|339.76|339.56|339.66|339.51|16
1643850830000|2022-02-03 01:13:50|339.76||339.76||339.76||339.76||6
1643850840000|2022-02-03 01:14:00|339.71|339.46|339.61|339.41|339.71|339.46|339.61|339.41|21
1643850850000|2022-02-03 01:14:10|339.56|339.36|339.61|339.41|339.61|339.41|339.46|339.26|65
1643850860000|2022-02-03 01:14:20|339.66|339.46|339.71|339.56|339.71|339.56|339.66|339.46|18
1643850870000|2022-02-03 01:14:30|339.76|339.61|339.76|339.56|339.76|339.61|339.76|339.56|48
1643850880000|2022-02-03 01:14:40|339.81|339.61|339.76|339.56|339.81|339.61|339.76|339.56|28
1643850890000|2022-02-03 01:14:50|339.71||339.71||339.71||339.71||0
1643850900000|2022-02-03 01:15:00|339.76|339.61|339.91|339.76|339.91|339.76|339.76|339.61|39
1643850910000|2022-02-03 01:15:10|||||||||5
1643850930000|2022-02-03 01:15:30|339.96|339.81|339.91|339.76|340.01|339.86|339.86|339.66|115
1643850940000|2022-02-03 01:15:40|339.86|339.66|339.81|339.66|339.86|339.71|339.71|339.56|35
1643850950000|2022-02-03 01:15:50|339.76|339.56|339.56|339.41|339.76|339.56|339.56|339.41|49
1643850960000|2022-02-03 01:16:00|339.51|339.36|339.66|339.46|339.66|339.46|339.51|339.36|59
1643850970000|2022-02-03 01:16:10|339.71|339.51|339.61|339.41|339.71|339.56|339.61|339.41|41
1643850980000|2022-02-03 01:16:20|339.66|339.51|339.66|339.46|339.66|339.51|339.66|339.46|12
1643850990000|2022-02-03 01:16:30|339.61|339.41|339.61|339.41|339.61|339.41|339.56|339.41|47
1643851000000|2022-02-03 01:16:40|339.56|339.46|339.56|339.36|339.56|339.46|339.56|339.36|22
1643851010000|2022-02-03 01:16:50|339.51|339.41|339.56|339.41|339.56|339.41|339.51|339.36|7
1643851020000|2022-02-03 01:17:00|339.51|339.36|339.56|339.36|339.56|339.41|339.51|339.36|9
1643851030000|2022-02-03 01:17:10|339.46|339.41|339.56|339.41|339.56|339.41|339.46|339.31|22
1643851040000|2022-02-03 01:17:20|339.61|339.46|339.66|339.51|339.66|339.51|339.61|339.46|23
1643851050000|2022-02-03 01:17:30|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|25
1643851060000|2022-02-03 01:17:40|339.76|339.61|339.71|339.51|339.76|339.61|339.71|339.51|41
1643851070000|2022-02-03 01:17:50|339.66|339.46|339.61|339.41|339.66|339.46|339.61|339.41|15
1643851080000|2022-02-03 01:18:00|339.66|339.46|339.66|339.51|339.66|339.51|339.66|339.46|3
1643851090000|2022-02-03 01:18:10|339.71|339.56|339.76|339.56|339.76|339.56|339.71|339.56|17
1643851100000|2022-02-03 01:18:20|339.81|339.61|339.91|339.71|339.91|339.71|339.81|339.61|9
1643851110000|2022-02-03 01:18:30|339.86|339.61|339.91|339.71|339.91|339.71|339.81|339.61|40
1643851130000|2022-02-03 01:18:50|339.76|339.61|339.71|339.51|339.76|339.61|339.66|339.51|28
1643851140000|2022-02-03 01:19:00|339.66|339.46|339.61|339.41|339.71|339.46|339.61|339.41|14
1643851150000|2022-02-03 01:19:10|339.66|339.46|339.66|339.46|339.66|339.46|339.66|339.46|5
1643851160000|2022-02-03 01:19:20|339.61|339.51|339.61|339.46|339.61|339.51|339.61|339.41|14
1643851170000|2022-02-03 01:19:30|339.56|339.41|339.56|339.36|339.56|339.41|339.51|339.36|22
1643851180000|2022-02-03 01:19:40|339.51|339.41|339.51|339.36|339.56|339.41|339.51|339.36|11
1643851190000|2022-02-03 01:19:50|339.56|339.41|339.61|339.46|339.61|339.46|339.51|339.41|23
1643851200000|2022-02-03 01:20:00|339.56|339.36|339.66|339.51|339.66|339.51|339.51|339.36|19
1643851210000|2022-02-03 01:20:10|339.71|339.56|339.71|339.56|339.76|339.56|339.71|339.56|7
1643851220000|2022-02-03 01:20:20|339.81|339.61|339.81|339.61|339.86|339.66|339.71|339.56|12
1643851230000|2022-02-03 01:20:30|339.76|339.56|339.76|339.56|339.81|339.56|339.61|339.41|53
1643851240000|2022-02-03 01:20:40|339.71|339.61|339.71|339.51|339.76|339.61|339.66|339.51|6
1643851260000|2022-02-03 01:21:00|339.61|339.41|339.26|339.06|339.61|339.41|339.26|339.06|68
1643851270000|2022-02-03 01:21:10|339.31|339.11|339.21|339.01|339.31|339.11|339.21|339.01|31
1643851280000|2022-02-03 01:21:20|339.16|339.06|339.16|338.96|339.16|339.06|339.16|338.96|26
1643851290000|2022-02-03 01:21:30|339.11|338.91|339.11|338.91|339.16|338.91|339.11|338.91|15
1643851310000|2022-02-03 01:21:50|339.21|339.01|339.21|339.01|339.21|339.01|339.21|339.01|37
1643851320000|2022-02-03 01:22:00|339.36|339.16|339.26|339.06|339.36|339.21|339.26|339.06|63
1643851330000|2022-02-03 01:22:10|339.21|339.01|339.21|339.01|339.21|339.01|339.21|339.01|6
1643851340000|2022-02-03 01:22:20|339.16|339.06|339.16|338.96|339.16|339.06|339.11|338.96|22
1643851350000|2022-02-03 01:22:30|339.21|339.01|339.41|339.26|339.41|339.26|339.21|339.01|24
1643851360000|2022-02-03 01:22:40|339.46|339.36|339.56|339.36|339.56|339.41|339.46|339.31|16
1643851370000|2022-02-03 01:22:50||339.41||339.41||339.41||339.41|0
1643851380000|2022-02-03 01:23:00|339.61|339.46|339.66|339.46|339.66|339.46|339.61|339.46|14
1643851390000|2022-02-03 01:23:10|339.71|339.51|339.71|339.51|339.71|339.56|339.71|339.46|27
1643851400000|2022-02-03 01:23:20|339.66|339.56|339.71|339.51|339.71|339.56|339.66|339.51|24
1643851410000|2022-02-03 01:23:30|339.66|339.56|339.56|339.36|339.66|339.56|339.51|339.31|35
1643851420000|2022-02-03 01:23:40|339.51|339.31|339.51|339.31|339.51|339.36|339.51|339.31|25
1643851430000|2022-02-03 01:23:50|339.56|339.36|339.56|339.36|339.56|339.36|339.56|339.36|15
1643851440000|2022-02-03 01:24:00|339.51|339.41|339.41|339.26|339.56|339.41|339.41|339.26|21
1643851450000|2022-02-03 01:24:10||339.21||339.21||339.21||339.21|3
1643851460000|2022-02-03 01:24:20|339.46|339.26|339.51|339.31|339.51|339.36|339.46|339.26|16
1643851470000|2022-02-03 01:24:30|339.46|339.36|339.41|339.26|339.51|339.36|339.41|339.26|15
1643851480000|2022-02-03 01:24:40|339.36|339.21|339.46|339.31|339.46|339.31|339.36|339.21|19
1643851490000|2022-02-03 01:24:50||339.26||339.26||339.26||339.26|9
1643851500000|2022-02-03 01:25:00|339.51|339.31|339.51|339.36|339.51|339.36|339.51|339.31|4
1643851510000|2022-02-03 01:25:10|339.46|339.26|339.46|339.31|339.51|339.31|339.46|339.26|10
1643851520000|2022-02-03 01:25:20|339.41|339.26|339.66|339.46|339.66|339.46|339.41|339.26|34
1643851530000|2022-02-03 01:25:30|339.71|339.51|339.71|339.56|339.71|339.56|339.71|339.51|18
1643851540000|2022-02-03 01:25:40|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|2
1643851550000|2022-02-03 01:25:50|339.81|339.66|339.76|339.56|339.81|339.66|339.76|339.56|25
1643851560000|2022-02-03 01:26:00|339.71|339.61|339.71|339.51|339.71|339.61|339.71|339.51|9
1643851570000|2022-02-03 01:26:10|339.61|339.41|339.56|339.36|339.61|339.41|339.46|339.31|17
1643851580000|2022-02-03 01:26:20|339.51|339.41|339.51|339.31|339.56|339.41|339.46|339.31|20
1643851590000|2022-02-03 01:26:30|339.46||339.46||339.51||339.46||2
1643851600000|2022-02-03 01:26:40|339.41|339.26|339.41|339.26|339.46|339.26|339.41|339.26|11
1643851610000|2022-02-03 01:26:50|339.46|339.31|339.51|339.31|339.51|339.36|339.46|339.26|18
1643851620000|2022-02-03 01:27:00|339.46|339.21|339.41|339.21|339.46|339.21|339.41|339.21|9
1643851630000|2022-02-03 01:27:10|339.36|339.16|339.31|339.16|339.36|339.16|339.31|339.11|11
1643851640000|2022-02-03 01:27:20|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.21|2
1643851650000|2022-02-03 01:27:30|339.41||339.41||339.41||339.36||4
1643851660000|2022-02-03 01:27:40|339.46|339.26|339.46|339.26|339.46|339.26|339.46|339.21|9
1643851670000|2022-02-03 01:27:50|339.51|339.31|339.41|339.21|339.56|339.41|339.41|339.21|45
1643851680000|2022-02-03 01:28:00|339.36|339.26|339.31|339.11|339.46|339.26|339.31|339.11|18
1643851690000|2022-02-03 01:28:10|339.36|339.16|339.41|339.21|339.41|339.21|339.36|339.11|8
1643851700000|2022-02-03 01:28:20|339.46|339.26|339.36|339.21|339.46|339.31|339.36|339.21|23
1643851710000|2022-02-03 01:28:30|339.41|339.26|339.46|339.31|339.51|339.31|339.41|339.26|16
1643851720000|2022-02-03 01:28:40|339.51|339.36|339.36|339.21|339.51|339.36|339.36|339.16|22
1643851730000|2022-02-03 01:28:50|339.31|339.16|339.36|339.21|339.36|339.21|339.31|339.16|4
1643851740000|2022-02-03 01:29:00|||||||||8
1643851750000|2022-02-03 01:29:10|339.31|339.16|339.21|339.06|339.31|339.16|339.21|339.06|16
1643851760000|2022-02-03 01:29:20|339.16|339.01|339.21|339.01|339.21|339.01|339.16|339.01|8
1643851770000|2022-02-03 01:29:30|339.16|338.96|339.16|338.96|339.16|338.96|339.11|338.96|6
1643851780000|2022-02-03 01:29:40||339.01||339.01||339.01||339.01|0
1643851790000|2022-02-03 01:29:50|339.21|339.06|339.16|338.96|339.21|339.06|339.16|338.96|12
1643851800000|2022-02-03 01:30:00|339.11|339.01|339.21|339.01|339.21|339.01|339.11|339.01|10
1643851810000|2022-02-03 01:30:10|339.16|339.06|339.16|338.96|339.21|339.06|339.11|338.96|31
1643851820000|2022-02-03 01:30:20|339.06|338.86|339.01|338.81|339.06|338.86|339.01|338.81|77
1643851830000|2022-02-03 01:30:30|338.96|338.76|338.81|338.61|338.96|338.76|338.81|338.61|32
1643851840000|2022-02-03 01:30:40|338.76|338.56|338.86|338.71|338.86|338.71|338.76|338.56|41
1643851850000|2022-02-03 01:30:50|338.81|338.61|338.91|338.71|338.91|338.76|338.76|338.61|61
1643851860000|2022-02-03 01:31:00|338.86|338.76|338.96|338.81|338.96|338.81|338.86|338.76|21
1643851870000|2022-02-03 01:31:10|338.91|338.76|338.91|338.76|338.96|338.76|338.91|338.71|7
1643851880000|2022-02-03 01:31:20|338.96|338.81|339.01|338.81|339.01|338.86|338.96|338.81|14
1643851890000|2022-02-03 01:31:30|338.96|338.86|339.01|338.86|339.01|338.86|338.96|338.81|20
1643851900000|2022-02-03 01:31:40|339.06|338.91|339.16|338.96|339.16|338.96|339.06|338.91|33
1643851910000|2022-02-03 01:31:50||339.01||339.01||339.01||339.01|1
1643851920000|2022-02-03 01:32:00|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.06|8
1643851930000|2022-02-03 01:32:10|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|30
1643851940000|2022-02-03 01:32:20|339.16|338.91|339.11|338.96|339.16|339.01|339.11|338.91|22
1643851950000|2022-02-03 01:32:30|339.16|339.01|339.16|339.01|339.16|339.01|339.11|338.96|41
1643851960000|2022-02-03 01:32:40|339.21|339.06|339.21|339.06|339.21|339.06|339.16|339.01|13
1643851970000|2022-02-03 01:32:50|339.16|339.01|339.31|339.16|339.31|339.16|339.16|339.01|18
1643851980000|2022-02-03 01:33:00|339.26|339.11|339.21|339.06|339.26|339.11|339.21|339.01|15
1643851990000|2022-02-03 01:33:10|339.26|339.11|339.31|339.11|339.31|339.16|339.26|339.11|15
1643852000000|2022-02-03 01:33:20|339.26|339.06|339.26|339.11|339.26|339.11|339.26|339.06|5
1643852020000|2022-02-03 01:33:40|339.31|339.16|339.31|339.16|339.31|339.16|339.31|339.16|8
1643852030000|2022-02-03 01:33:50|339.26|339.06|339.26|339.06|339.26|339.06|339.21|339.01|29
1643852040000|2022-02-03 01:34:00|339.21|339.11|339.21|339.06|339.21|339.11|339.21|339.01|36
1643852050000|2022-02-03 01:34:10|339.16|339.01|338.96|338.81|339.16|339.06|338.96|338.81|15
1643852060000|2022-02-03 01:34:20|339.01|338.86|339.01|338.86|339.01|338.86|339.01|338.86|20
1643852070000|2022-02-03 01:34:30|339.11|338.91|339.11|338.96|339.11|338.96|339.06|338.86|22
1643852080000|2022-02-03 01:34:40||338.91||338.96||338.96||338.91|7
1643852090000|2022-02-03 01:34:50|||||||||2
1643852100000|2022-02-03 01:35:00|339.16|339.01|339.16|339.01|339.16|339.01|339.16|339.01|4
1643852110000|2022-02-03 01:35:10|339.21|339.06|339.21|339.06|339.21|339.06|339.16|339.01|14
1643852120000|2022-02-03 01:35:20||339.01||339.06||339.06||339.01|5
1643852130000|2022-02-03 01:35:30||339.01||339.06||339.06||339.01|9
1643852140000|2022-02-03 01:35:40|339.16|339.01|339.11|338.91|339.16|339.01|339.11|338.91|13
1643852150000|2022-02-03 01:35:50|339.16|338.96|339.21|339.01|339.21|339.01|339.06|338.91|16
1643852160000|2022-02-03 01:36:00|339.16||339.16||339.21||339.16||5
1643852180000|2022-02-03 01:36:20|339.21|339.06|339.26|339.06|339.26|339.06|339.21|339.06|7
1643852190000|2022-02-03 01:36:30||339.11||339.11||339.11||339.06|1
1643852210000|2022-02-03 01:36:50|339.31|339.16|339.31|339.16|339.31|339.16|339.31|339.16|9
1643852220000|2022-02-03 01:37:00||339.11||339.11||339.16||339.11|16
1643852230000|2022-02-03 01:37:10|339.26|339.01|339.16|338.96|339.26|339.01|339.16|338.96|9
1643852240000|2022-02-03 01:37:20|339.11|339.01|339.26|339.06|339.26|339.11|339.11|339.01|16
1643852260000|2022-02-03 01:37:40||339.11||339.06||339.11||339.06|6
1643852270000|2022-02-03 01:37:50|339.31|339.11|339.51|339.31|339.51|339.36|339.31|339.11|15
1643852280000|2022-02-03 01:38:00|339.46|339.36|339.51|339.31|339.51|339.36|339.46|339.31|3
1643852290000|2022-02-03 01:38:10|339.46||339.46||339.46||339.46||0
1643852300000|2022-02-03 01:38:20|339.51|339.36|339.56|339.41|339.56|339.41|339.46|339.36|8
1643852310000|2022-02-03 01:38:30|||||||||1
1643852320000|2022-02-03 01:38:40|||||||||35
1643852330000|2022-02-03 01:38:50|||||||||3
1643852340000|2022-02-03 01:39:00|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|8
1643852350000|2022-02-03 01:39:10|||||||||1
1643852360000|2022-02-03 01:39:20|339.66|339.36|339.56|339.41|339.66|339.41|339.51|339.36|21
1643852370000|2022-02-03 01:39:30|339.61|339.36|339.56|339.36|339.61|339.36|339.51|339.31|2
1643852380000|2022-02-03 01:39:40|339.51|339.41|339.56|339.41|339.56|339.41|339.51|339.41|4
1643852390000|2022-02-03 01:39:50|339.61|339.46|339.61|339.41|339.61|339.46|339.61|339.41|2
1643852400000|2022-02-03 01:40:00|339.56||339.56||339.56||339.56||0
1643852410000|2022-02-03 01:40:10|||||||||3
1643852420000|2022-02-03 01:40:20|339.61|339.46|339.61|339.41|339.61|339.46|339.61|339.41|6
1643852430000|2022-02-03 01:40:30|339.56|339.36|339.56|339.41|339.56|339.41|339.51|339.36|22
1643852440000|2022-02-03 01:40:40|339.61|339.46|339.66|339.51|339.66|339.51|339.61|339.46|23
1643852450000|2022-02-03 01:40:50|339.71|339.46|339.76|339.56|339.76|339.61|339.71|339.46|28
1643852460000|2022-02-03 01:41:00|339.81|339.61|339.81|339.66|339.81|339.66|339.81|339.61|6
1643852470000|2022-02-03 01:41:10|339.86|339.71|339.91|339.71|339.91|339.76|339.86|339.71|15
1643852490000|2022-02-03 01:41:30|339.86|339.76|339.91|339.76|339.91|339.76|339.86|339.76|18
1643852500000|2022-02-03 01:41:40|339.96|339.81|340.06|339.86|340.06|339.91|339.96|339.81|30
1643852510000|2022-02-03 01:41:50||339.91||339.91||339.91||339.86|1
1643852520000|2022-02-03 01:42:00|340.01|339.86|340.06|339.86|340.06|339.91|340.01|339.86|28
1643852530000|2022-02-03 01:42:10|340.11|339.91|340.11|339.91|340.11|339.96|340.11|339.91|12
1643852540000|2022-02-03 01:42:20|340.16|339.96|340.16|339.96|340.16|339.96|340.16|339.96|4
1643852550000|2022-02-03 01:42:30|340.11|339.91|340.01|339.86|340.11|339.91|340.01|339.81|28
1643852560000|2022-02-03 01:42:40|340.06|339.91|340.06|339.86|340.06|339.91|340.06|339.86|12
1643852570000|2022-02-03 01:42:50|340.01|339.91|340.06|339.86|340.06|339.91|340.01|339.86|3
1643852580000|2022-02-03 01:43:00||339.91||339.86||339.91||339.86|1
1643852590000|2022-02-03 01:43:10|340.01|339.91|339.86|339.71|340.01|339.91|339.86|339.71|48
1643852600000|2022-02-03 01:43:20|339.91|339.76|340.01|339.81|340.01|339.81|339.86|339.76|12
1643852610000|2022-02-03 01:43:30|340.06|339.86|340.01|339.86|340.06|339.91|340.01|339.81|20
1643852620000|2022-02-03 01:43:40|340.06||340.06||340.06||340.06||0
1643852630000|2022-02-03 01:43:50|340.01|339.91|339.91|339.71|340.01|339.91|339.91|339.71|14
1643852640000|2022-02-03 01:44:00|339.86||339.91||339.91||339.86||1
1643852660000|2022-02-03 01:44:20|339.96|339.76|339.96|339.81|339.96|339.81|339.96|339.76|8
1643852670000|2022-02-03 01:44:30|||||||||1
1643852680000|2022-02-03 01:44:40|340.01||339.96||340.01||339.96||32
1643852690000|2022-02-03 01:44:50|340.01||340.01||340.01||340.01||2
1643852710000|2022-02-03 01:45:10|339.96|339.86|340.01|339.81|340.01|339.86|339.96|339.81|7
1643852720000|2022-02-03 01:45:20|339.96|339.76|339.96|339.81|339.96|339.81|339.91|339.76|16
1643852730000|2022-02-03 01:45:30|||||||||1
1643852750000|2022-02-03 01:45:50|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|16
1643852770000|2022-02-03 01:46:10|||||||||1
1643852780000|2022-02-03 01:46:20|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|11
1643852790000|2022-02-03 01:46:30|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|18
1643852800000|2022-02-03 01:46:40|340.06|339.91|340.16|339.96|340.16|339.96|340.06|339.91|41
1643852810000|2022-02-03 01:46:50|340.11|340.01|340.11|339.91|340.11|340.01|340.06|339.91|29
1643852820000|2022-02-03 01:47:00|340.06|339.96|340.06|339.91|340.06|339.96|340.06|339.91|11
1643852830000|2022-02-03 01:47:10|||||||||2
1643852840000|2022-02-03 01:47:20|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|8
1643852850000|2022-02-03 01:47:30|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|3
1643852860000|2022-02-03 01:47:40|340.26|340.06|340.21|340.06|340.26|340.06|340.21|340.06|20
1643852880000|2022-02-03 01:48:00|340.26|340.11|340.21|340.06|340.26|340.11|340.21|340.06|6
1643852890000|2022-02-03 01:48:10|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|9
1643852900000|2022-02-03 01:48:20|340.26|340.16|340.31|340.11|340.31|340.16|340.26|340.11|7
1643852920000|2022-02-03 01:48:40|340.36|340.16|340.36|340.16|340.36|340.21|340.36|340.16|14
1643852930000|2022-02-03 01:48:50||340.21||340.21||340.21||340.16|17
1643852940000|2022-02-03 01:49:00|340.41||340.36||340.41||340.36||2
1643852950000|2022-02-03 01:49:10|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|5
1643852960000|2022-02-03 01:49:20|340.46|340.31|340.41|340.21|340.46|340.31|340.41|340.21|52
1643852970000|2022-02-03 01:49:30|340.36|340.16|340.31|340.16|340.36|340.16|340.26|340.11|5
1643852980000|2022-02-03 01:49:40|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|13
1643852990000|2022-02-03 01:49:50|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|3
1643853000000|2022-02-03 01:50:00|340.26||340.26||340.26||340.26||0
1643853020000|2022-02-03 01:50:20|||||||||3
1643853030000|2022-02-03 01:50:30|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|8
1643853040000|2022-02-03 01:50:40|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|19
1643853060000|2022-02-03 01:51:00|340.26|340.11|340.26|340.06|340.26|340.11|340.26|340.06|11
1643853070000|2022-02-03 01:51:10|340.21|340.01|340.16|340.01|340.21|340.01|340.16|340.01|7
1643853080000|2022-02-03 01:51:20|340.21|339.96|340.06|339.91|340.21|339.96|340.06|339.91|11
1643853090000|2022-02-03 01:51:30|340.16|339.96|340.16|339.96|340.16|339.96|340.11|339.96|12
1643853100000|2022-02-03 01:51:40|340.21|340.01|340.21|340.01|340.21|340.01|340.21|340.01|1
1643853130000|2022-02-03 01:52:10||340.06||340.06||340.06||340.06|2
1643853140000|2022-02-03 01:52:20|||||||||1
1643853150000|2022-02-03 01:52:30|340.26|340.11|340.21|340.06|340.26|340.11|340.21|340.06|18
1643853160000|2022-02-03 01:52:40|340.26|340.11|340.36|340.21|340.36|340.21|340.26|340.11|13
1643853170000|2022-02-03 01:52:50|340.31|340.16|340.31|340.16|340.36|340.16|340.31|340.16|2
1643853180000|2022-02-03 01:53:00|340.36||340.31||340.36||340.31||8
1643853190000|2022-02-03 01:53:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|12
1643853200000|2022-02-03 01:53:20|340.31|340.16|340.36|340.16|340.36|340.16|340.31|340.16|2
1643853210000|2022-02-03 01:53:30|340.31|340.21|340.31|340.16|340.36|340.21|340.31|340.16|13
1643853220000|2022-02-03 01:53:40|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|10
1643853230000|2022-02-03 01:53:50||340.26||340.26||340.26||340.26|9
1643853240000|2022-02-03 01:54:00|340.46|340.21|340.46|340.31|340.46|340.31|340.46|340.21|25
1643853250000|2022-02-03 01:54:10|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|5
1643853260000|2022-02-03 01:54:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|5
1643853280000|2022-02-03 01:54:40|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|13
1643853300000|2022-02-03 01:55:00|340.51|340.26|340.41|340.26|340.51|340.26|340.41|340.26|14
1643853310000|2022-02-03 01:55:10|||||||||1
1643853320000|2022-02-03 01:55:20|340.36|340.16|340.36|340.16|340.41|340.26|340.36|340.16|45
1643853330000|2022-02-03 01:55:30||340.21||340.21||340.21||340.16|2
1643853340000|2022-02-03 01:55:40|340.31|340.16|340.31|340.16|340.31|340.21|340.31|340.16|15
1643853350000|2022-02-03 01:55:50|340.26|340.11|340.26|340.11|340.31|340.11|340.26|340.11|9
1643853360000|2022-02-03 01:56:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|3
1643853380000|2022-02-03 01:56:20|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|21
1643853390000|2022-02-03 01:56:30|340.21|340.06|340.16|340.01|340.21|340.06|340.16|340.01|9
1643853400000|2022-02-03 01:56:40|||||||||1
1643853420000|2022-02-03 01:57:00|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.01|16
1643853430000|2022-02-03 01:57:10|340.16|340.01|340.21|340.06|340.21|340.06|340.16|340.01|13
1643853450000|2022-02-03 01:57:30|340.26|340.11|340.26|340.11|340.26|340.11|340.21|340.11|12
1643853460000|2022-02-03 01:57:40|||||||||1
1643853470000|2022-02-03 01:57:50|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|11
1643853490000|2022-02-03 01:58:10|||||||||1
1643853500000|2022-02-03 01:58:20|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.06|5
1643853520000|2022-02-03 01:58:40|||||||||8
1643853530000|2022-02-03 01:58:50|340.21|340.06|340.26|340.11|340.26|340.11|340.21|340.06|8
1643853550000|2022-02-03 01:59:10||340.06||340.06||340.06||340.06|3
1643853560000|2022-02-03 01:59:20|340.21|340.11|340.26|340.06|340.26|340.11|340.21|340.06|2
1643853570000|2022-02-03 01:59:30||340.11||340.11||340.11||340.11|0
1643853590000|2022-02-03 01:59:50|||||||||3
1643853600000|2022-02-03 02:00:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|3
1643853610000|2022-02-03 02:00:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.06|3
1643853620000|2022-02-03 02:00:20|340.31|340.16|340.41|340.26|340.41|340.26|340.31|340.16|30
1643853650000|2022-02-03 02:00:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|8
1643853660000|2022-02-03 02:01:00|340.36|340.21|340.41|340.26|340.41|340.26|340.36|340.21|23
1643853670000|2022-02-03 02:01:10|340.36|340.21|340.41|340.26|340.41|340.26|340.36|340.21|18
1643853680000|2022-02-03 02:01:20|340.36|340.21|340.41|340.26|340.41|340.26|340.36|340.21|11
1643853690000|2022-02-03 02:01:30|340.36|340.21|340.41|340.21|340.41|340.26|340.36|340.21|1
1643853700000|2022-02-03 02:01:40|340.36||340.36||340.36||340.36||1
1643853720000|2022-02-03 02:02:00|340.46|340.31|340.46|340.31|340.46|340.31|340.41|340.26|30
1643853730000|2022-02-03 02:02:10|340.51|340.36|340.56|340.41|340.61|340.46|340.51|340.36|39
1643853740000|2022-02-03 02:02:20|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|2
1643853750000|2022-02-03 02:02:30|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.51|21
1643853760000|2022-02-03 02:02:40|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|19
1643853770000|2022-02-03 02:02:50|340.71|340.56|340.76|340.61|340.76|340.61|340.66|340.56|23
1643853780000|2022-02-03 02:03:00|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|10
1643853790000|2022-02-03 02:03:10|340.66|340.56|340.66|340.51|340.66|340.56|340.66|340.51|5
1643853810000|2022-02-03 02:03:30|340.61|340.41|340.66|340.51|340.66|340.51|340.61|340.41|22
1643853820000|2022-02-03 02:03:40|340.71||340.71||340.71||340.71||1
1643853830000|2022-02-03 02:03:50|340.76|340.56|340.71|340.56|340.76|340.56|340.71|340.56|9
1643853840000|2022-02-03 02:04:00|340.76|340.61|340.66|340.51|340.81|340.66|340.66|340.51|35
1643853850000|2022-02-03 02:04:10|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|5
1643853860000|2022-02-03 02:04:20|340.66|340.51|340.66|340.51|340.66|340.51|340.61|340.46|42
1643853870000|2022-02-03 02:04:30||340.46||340.46||340.46||340.46|6
1643853880000|2022-02-03 02:04:40|340.61|340.51|340.66|340.46|340.66|340.51|340.61|340.46|2
1643853900000|2022-02-03 02:05:00||340.51||340.51||340.51||340.46|1
1643853910000|2022-02-03 02:05:10|340.61|340.46|340.66|340.51|340.66|340.51|340.61|340.46|33
1643853920000|2022-02-03 02:05:20|340.61|340.46|340.61|340.46|340.61|340.51|340.61|340.41|10
1643853930000|2022-02-03 02:05:30||340.41||340.46||340.46||340.41|1
1643853940000|2022-02-03 02:05:40||340.41||340.41||340.41||340.41|21
1643853950000|2022-02-03 02:05:50|340.56|340.36|340.51|340.36|340.56|340.36|340.51|340.36|18
1643853960000|2022-02-03 02:06:00|||||||||21
1643853970000|2022-02-03 02:06:10|||||||||2
1643853980000|2022-02-03 02:06:20|340.61|340.46|340.66|340.46|340.71|340.56|340.61|340.46|38
1643853990000|2022-02-03 02:06:30||340.51||340.51||340.51||340.51|0
1643854000000|2022-02-03 02:06:40|340.61|340.46|340.71|340.56|340.71|340.56|340.61|340.46|21
1643854010000|2022-02-03 02:06:50|340.76|340.61|340.76|340.61|340.86|340.66|340.76|340.61|7
1643854020000|2022-02-03 02:07:00|340.81|340.66|340.76|340.61|340.81|340.66|340.76|340.56|26
1643854030000|2022-02-03 02:07:10|340.86|340.66|340.81|340.61|340.86|340.71|340.81|340.61|48
1643854040000|2022-02-03 02:07:20|340.76|340.66|340.76|340.61|340.81|340.66|340.76|340.61|4
1643854050000|2022-02-03 02:07:30|340.81|340.66|340.91|340.71|340.91|340.71|340.81|340.66|6
1643854070000|2022-02-03 02:07:50|340.86|340.76|340.96|340.81|340.96|340.81|340.86|340.71|13
1643854080000|2022-02-03 02:08:00|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|7
1643854100000|2022-02-03 02:08:20|340.96|340.81|341.01|340.86|341.01|340.86|340.96|340.81|26
1643854110000|2022-02-03 02:08:30|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|1
1643854120000|2022-02-03 02:08:40|340.91|340.76|341.01|340.81|341.01|340.86|340.91|340.71|23
1643854130000|2022-02-03 02:08:50|340.96|340.86|341.01|340.86|341.01|340.86|340.96|340.86|0
1643854140000|2022-02-03 02:09:00|340.96|340.81|341.01|340.86|341.01|340.86|340.96|340.81|9
1643854150000|2022-02-03 02:09:10|340.96|340.81|341.11|340.91|341.11|340.91|340.96|340.81|20
1643854160000|2022-02-03 02:09:20|341.06|340.86|341.11|340.91|341.11|340.91|341.01|340.86|5
1643854170000|2022-02-03 02:09:30||340.96||340.91||340.96||340.91|2
1643854180000|2022-02-03 02:09:40|341.06|340.96|341.11|340.96|341.11|340.96|341.06|340.91|2
1643854190000|2022-02-03 02:09:50|341.16||341.11||341.16||341.11||2
1643854200000|2022-02-03 02:10:00|341.16|341.01|341.26|341.11|341.26|341.11|341.16|341.01|7
1643854210000|2022-02-03 02:10:10|341.21|341.06|341.11|340.91|341.21|341.06|341.11|340.91|19
1643854220000|2022-02-03 02:10:20|341.06|340.96|341.06|340.86|341.06|340.96|341.06|340.86|1
1643854230000|2022-02-03 02:10:30|341.01|340.91|341.11|340.91|341.16|340.96|341.01|340.91|6
1643854240000|2022-02-03 02:10:40|341.16|340.96|341.11|340.91|341.16|340.96|341.11|340.91|2
1643854250000|2022-02-03 02:10:50|341.06|340.86|341.01|340.86|341.06|340.86|341.01|340.86|0
1643854260000|2022-02-03 02:11:00|341.06||341.06||341.06||341.06||1
1643854270000|2022-02-03 02:11:10||340.91||340.86||340.91||340.86|1
1643854280000|2022-02-03 02:11:20|341.01||341.06||341.06||341.01||1
1643854290000|2022-02-03 02:11:30|341.01|340.91|340.96|340.76|341.01|340.91|340.96|340.76|9
1643854300000|2022-02-03 02:11:40|340.91|340.81|341.01|340.81|341.01|340.81|340.91|340.81|18
1643854310000|2022-02-03 02:11:50|341.06|340.86|341.01|340.81|341.06|340.91|340.96|340.81|7
1643854320000|2022-02-03 02:12:00|341.06|340.86|341.16|340.96|341.16|340.96|341.01|340.86|28
1643854330000|2022-02-03 02:12:10|341.11|341.01|341.06|340.86|341.16|341.01|341.06|340.86|19
1643854340000|2022-02-03 02:12:20||340.91||340.86||340.91||340.86|2
1643854350000|2022-02-03 02:12:30|341.01||341.01||341.01||341.01||0
1643854360000|2022-02-03 02:12:40|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|6
1643854370000|2022-02-03 02:12:50||340.86||340.86||340.86||340.86|2
1643854380000|2022-02-03 02:13:00|341.01||341.01||341.01||341.01||0
1643854390000|2022-02-03 02:13:10|340.96|340.81|341.01|340.81|341.01|340.81|340.96|340.81|21
1643854410000|2022-02-03 02:13:30|340.96||341.01||341.01||340.96||1
1643854420000|2022-02-03 02:13:40|341.06|340.86|341.06|340.91|341.06|340.91|341.06|340.86|6
1643854430000|2022-02-03 02:13:50|341.01|340.86|341.01|340.81|341.01|340.86|341.01|340.81|4
1643854440000|2022-02-03 02:14:00|340.96|340.86|340.96|340.81|340.96|340.86|340.96|340.81|3
1643854450000|2022-02-03 02:14:10|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|3
1643854460000|2022-02-03 02:14:20|341.06|340.91|341.06|340.86|341.06|340.91|341.06|340.86|7
1643854470000|2022-02-03 02:14:30|341.01||341.06||341.06||341.01||3
1643854480000|2022-02-03 02:14:40||340.91||340.91||340.91||340.91|1
1643854500000|2022-02-03 02:15:00|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|19
1643854520000|2022-02-03 02:15:20||340.96||340.96||340.96||340.96|1
1643854530000|2022-02-03 02:15:30||340.91||340.91||340.91||340.91|6
1643854540000|2022-02-03 02:15:40||340.96||340.96||340.96||340.96|0
1643854550000|2022-02-03 02:15:50||340.91||340.96||340.96||340.91|2
1643854560000|2022-02-03 02:16:00|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|3
1643854570000|2022-02-03 02:16:10||340.86||340.91||340.91||340.86|12
1643854580000|2022-02-03 02:16:20|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|9
1643854590000|2022-02-03 02:16:30|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|8
1643854600000|2022-02-03 02:16:40|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|3
1643854610000|2022-02-03 02:16:50||340.96||340.96||340.96||340.96|4
1643854620000|2022-02-03 02:17:00|341.11||341.11||341.11||341.11||0
1643854630000|2022-02-03 02:17:10|||||||||1
1643854640000|2022-02-03 02:17:20|||||||||3
1643854650000|2022-02-03 02:17:30|341.16|341.01|341.21|341.06|341.21|341.06|341.16|341.01|13
1643854680000|2022-02-03 02:18:00|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|13
1643854690000|2022-02-03 02:18:10|||||||||2
1643854700000|2022-02-03 02:18:20|341.21|341.06|341.26|341.06|341.26|341.06|341.21|341.06|12
1643854710000|2022-02-03 02:18:30|341.21||341.26||341.26||341.21||1
1643854720000|2022-02-03 02:18:40|341.21||341.26||341.26||341.21||1
1643854740000|2022-02-03 02:19:00|341.21|341.01|341.16|341.01|341.21|341.01|341.11|340.96|19
1643854750000|2022-02-03 02:19:10|||||||||3
1643854760000|2022-02-03 02:19:20|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.01|9
1643854770000|2022-02-03 02:19:30|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|14
1643854800000|2022-02-03 02:20:00|||||||||1
1643854830000|2022-02-03 02:20:30|||||||||3
1643854840000|2022-02-03 02:20:40|341.36|341.21|341.21|341.06|341.36|341.21|341.21|341.06|39
1643854860000|2022-02-03 02:21:00|||||||||8
1643854870000|2022-02-03 02:21:10|||||||||1
1643854880000|2022-02-03 02:21:20|||||||||5
1643854890000|2022-02-03 02:21:30|||||||||11
1643854900000|2022-02-03 02:21:40|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|8
1643854910000|2022-02-03 02:21:50|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|4
1643854920000|2022-02-03 02:22:00|341.26|341.11|341.26|341.11|341.26|341.11|341.16|341.01|45
1643854930000|2022-02-03 02:22:10|341.31|341.16|341.31|341.11|341.31|341.16|341.26|341.11|16
1643854940000|2022-02-03 02:22:20|341.26||341.31||341.31||341.26||3
1643854950000|2022-02-03 02:22:30|341.26||341.26||341.26||341.26||0
1643854960000|2022-02-03 02:22:40|||||||||2
1643854970000|2022-02-03 02:22:50|||||||||15
1643854980000|2022-02-03 02:23:00|341.31|341.16|341.36|341.21|341.36|341.21|341.31|341.16|21
1643854990000|2022-02-03 02:23:10|341.41|341.26|341.36|341.16|341.41|341.26|341.36|341.16|33
1643855000000|2022-02-03 02:23:20|341.31|341.21|341.36|341.21|341.36|341.21|341.31|341.21|9
1643855010000|2022-02-03 02:23:30|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|1
1643855020000|2022-02-03 02:23:40|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|2
1643855030000|2022-02-03 02:23:50|||||||||1
1643855040000|2022-02-03 02:24:00|341.31|341.16|341.31|341.16|341.36|341.21|341.31|341.16|21
1643855050000|2022-02-03 02:24:10|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|9
1643855060000|2022-02-03 02:24:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|13
1643855090000|2022-02-03 02:24:50|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|20
1643855100000|2022-02-03 02:25:00|341.41|341.26|341.31|341.16|341.41|341.26|341.31|341.16|26
1643855110000|2022-02-03 02:25:10|341.26|341.11|341.31|341.11|341.31|341.11|341.26|341.11|10
1643855120000|2022-02-03 02:25:20||341.16||341.16||341.16||341.16|0
1643855130000|2022-02-03 02:25:30|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|1
1643855150000|2022-02-03 02:25:50|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|2
1643855160000|2022-02-03 02:26:00|341.41|341.26|341.46|341.31|341.46|341.31|341.41|341.26|31
1643855190000|2022-02-03 02:26:30|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|7
1643855200000|2022-02-03 02:26:40|341.56|341.46|341.56|341.41|341.66|341.51|341.56|341.41|45
1643855210000|2022-02-03 02:26:50|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|0
1643855220000|2022-02-03 02:27:00|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|10
1643855230000|2022-02-03 02:27:10|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|8
1643855240000|2022-02-03 02:27:20|||||||||1
1643855250000|2022-02-03 02:27:30|341.76|341.61|341.71|341.56|341.81|341.66|341.71|341.56|71
1643855260000|2022-02-03 02:27:40|341.76|341.61|341.81|341.61|341.81|341.61|341.76|341.61|4
1643855270000|2022-02-03 02:27:50||341.66||341.66||341.66||341.66|0
1643855280000|2022-02-03 02:28:00|341.76|341.56|341.76|341.61|341.81|341.61|341.76|341.56|40
1643855290000|2022-02-03 02:28:10|341.81|341.66|341.76|341.61|341.81|341.66|341.76|341.61|17
1643855310000|2022-02-03 02:28:30|||||||||2
1643855320000|2022-02-03 02:28:40|341.81|341.66|341.81|341.61|341.81|341.66|341.76|341.61|6
1643855330000|2022-02-03 02:28:50||341.66||341.66||341.66||341.61|1
1643855340000|2022-02-03 02:29:00|341.76|341.61|341.76|341.61|341.81|341.61|341.76|341.61|12
1643855380000|2022-02-03 02:29:40|||||||||3
1643855390000|2022-02-03 02:29:50|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|10
1643855400000|2022-02-03 02:30:00|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|12
1643855410000|2022-02-03 02:30:10|||||||||3
1643855430000|2022-02-03 02:30:30|||||||||1
1643855450000|2022-02-03 02:30:50|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|7
1643855460000|2022-02-03 02:31:00|||||||||8
1643855480000|2022-02-03 02:31:20|341.86|341.71|341.91|341.76|341.91|341.76|341.86|341.71|57
1643855490000|2022-02-03 02:31:30|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|15
1643855510000|2022-02-03 02:31:50|341.81|341.66|341.81|341.66|341.81|341.66|341.76|341.56|24
1643855520000|2022-02-03 02:32:00|341.76|341.61|341.81|341.66|341.81|341.66|341.76|341.61|8
1643855550000|2022-02-03 02:32:30|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|10
1643855560000|2022-02-03 02:32:40|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|8
1643855570000|2022-02-03 02:32:50|||||||||1
1643855580000|2022-02-03 02:33:00|||||||||1
1643855590000|2022-02-03 02:33:10|341.81|341.66|341.96|341.81|341.96|341.81|341.81|341.66|52
1643855600000|2022-02-03 02:33:20|341.91|341.76|341.86|341.66|341.91|341.76|341.86|341.66|47
1643855610000|2022-02-03 02:33:30|341.81|341.71|341.81|341.66|341.81|341.71|341.81|341.66|9
1643855620000|2022-02-03 02:33:40|341.86|341.61|341.86|341.71|341.86|341.71|341.86|341.61|14
1643855630000|2022-02-03 02:33:50|||||||||2
1643855640000|2022-02-03 02:34:00|||||||||7
1643855650000|2022-02-03 02:34:10|341.91|341.66|342.01|341.86|342.01|341.86|341.91|341.66|31
1643855660000|2022-02-03 02:34:20|341.96|341.81|341.96|341.81|341.96|341.86|341.96|341.81|20
1643855670000|2022-02-03 02:34:30|||||||||5
1643855680000|2022-02-03 02:34:40|||||||||1
1643855690000|2022-02-03 02:34:50|||||||||1
1643855700000|2022-02-03 02:35:00|342.01|341.86|341.91|341.76|342.01|341.86|341.86|341.71|81
1643855710000|2022-02-03 02:35:10|||||||||1
1643855720000|2022-02-03 02:35:20|||||||||5
1643855730000|2022-02-03 02:35:30|341.96|341.81|341.96|341.81|342.01|341.81|341.96|341.81|20
1643855740000|2022-02-03 02:35:40|||||||||1
1643855750000|2022-02-03 02:35:50|341.91|341.76|342.01|341.81|342.01|341.81|341.91|341.76|23
1643855760000|2022-02-03 02:36:00|342.06|341.86|342.01|341.81|342.06|341.86|342.01|341.81|13
1643855770000|2022-02-03 02:36:10|341.96|341.76|341.96|341.81|342.01|341.86|341.96|341.76|13
1643855780000|2022-02-03 02:36:20|342.01||342.01||342.01||342.01||6
1643855790000|2022-02-03 02:36:30||341.86||341.81||341.86||341.81|6
1643855800000|2022-02-03 02:36:40||341.86||341.86||341.86||341.86|5
1643855850000|2022-02-03 02:37:30|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|16
1643855860000|2022-02-03 02:37:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|26
1643855870000|2022-02-03 02:37:50|342.06|341.91|342.11|341.91|342.11|341.96|342.06|341.91|18
1643855880000|2022-02-03 02:38:00|342.06||342.06||342.06||342.06||2
1643855890000|2022-02-03 02:38:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|14
1643855900000|2022-02-03 02:38:20||341.91||341.96||341.96||341.91|14
1643855910000|2022-02-03 02:38:30|342.16|342.01|342.11|341.91|342.16|342.01|342.11|341.91|23
1643855920000|2022-02-03 02:38:40|342.06|341.96|342.11|341.96|342.11|341.96|342.06|341.91|5
1643855930000|2022-02-03 02:38:50|342.16||342.16||342.16||342.16||3
1643855940000|2022-02-03 02:39:00|342.11||342.11||342.11||342.11||0
1643855950000|2022-02-03 02:39:10|||||||||1
1643855970000|2022-02-03 02:39:30|||||||||2
1643855980000|2022-02-03 02:39:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|8
1643855990000|2022-02-03 02:39:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|20
1643856000000|2022-02-03 02:40:00|||||||||1
1643856030000|2022-02-03 02:40:30|||||||||8
1643856040000|2022-02-03 02:40:40|||||||||3
1643856050000|2022-02-03 02:40:50|342.16||342.11||342.16||342.11||10
1643856060000|2022-02-03 02:41:00|342.01|341.86|342.01|341.86|342.01|341.86|341.96|341.76|42
1643856070000|2022-02-03 02:41:10||341.81||341.86||341.86||341.81|6
1643856090000|2022-02-03 02:41:30|||||||||3
1643856110000|2022-02-03 02:41:50|341.96|341.76|341.96|341.81|341.96|341.81|341.96|341.76|22
1643856120000|2022-02-03 02:42:00|342.01|341.86|341.96|341.81|342.06|341.91|341.96|341.81|20
1643856130000|2022-02-03 02:42:10|||||||||1
1643856140000|2022-02-03 02:42:20|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|2
1643856150000|2022-02-03 02:42:30|342.06||342.06||342.06||342.06||12
1643856160000|2022-02-03 02:42:40||341.91||341.91||341.91||341.91|0
1643856180000|2022-02-03 02:43:00|342.11|341.96|342.16|342.01|342.16|342.01|342.11|341.96|24
1643856190000|2022-02-03 02:43:10|342.21||342.16||342.21||342.16||5
1643856200000|2022-02-03 02:43:20||341.96||341.96||342.01||341.96|13
1643856210000|2022-02-03 02:43:30|342.11|341.91|342.06|341.91|342.11|341.91|342.06|341.91|9
1643856220000|2022-02-03 02:43:40|342.11|341.96|342.16|341.96|342.16|341.96|342.11|341.91|5
1643856230000|2022-02-03 02:43:50|342.11||342.11||342.11||342.11||3
1643856250000|2022-02-03 02:44:10|342.06|341.91|342.06|341.91|342.06|341.91|341.96|341.81|31
1643856260000|2022-02-03 02:44:20|342.11|341.96|342.16|341.96|342.16|342.01|342.06|341.96|5
1643856270000|2022-02-03 02:44:30|342.11|342.01|342.16|341.96|342.16|342.01|342.11|341.96|12
1643856280000|2022-02-03 02:44:40|342.21|342.01|342.21|342.01|342.21|342.06|342.21|342.01|13
1643856300000|2022-02-03 02:45:00|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|32
1643856310000|2022-02-03 02:45:10|342.31|342.16|342.31|342.16|342.36|342.16|342.31|342.16|28
1643856330000|2022-02-03 02:45:30|342.36|342.21|342.31|342.16|342.36|342.21|342.31|342.16|8
1643856340000|2022-02-03 02:45:40|342.26|342.11|342.31|342.11|342.31|342.11|342.26|342.11|14
1643856350000|2022-02-03 02:45:50|342.36|342.16|342.36|342.16|342.36|342.16|342.36|342.16|2
1643856360000|2022-02-03 02:46:00||342.21||342.21||342.21||342.21|0
1643856370000|2022-02-03 02:46:10|342.31|342.11|342.26|342.11|342.31|342.11|342.26|342.11|23
1643856380000|2022-02-03 02:46:20|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|4
1643856390000|2022-02-03 02:46:30|342.36||342.31||342.36||342.31||8
1643856400000|2022-02-03 02:46:40|342.36|342.06|342.11|341.96|342.36|342.06|342.11|341.96|21
1643856410000|2022-02-03 02:46:50|342.16|342.01|342.31|342.11|342.31|342.11|342.16|342.01|22
1643856420000|2022-02-03 02:47:00|342.26||342.31||342.31||342.26||6
1643856430000|2022-02-03 02:47:10|342.26|342.16|342.36|342.16|342.36|342.16|342.26|342.16|11
1643856440000|2022-02-03 02:47:20||342.21||342.21||342.21||342.21|2
1643856450000|2022-02-03 02:47:30|342.31|342.16|342.36|342.16|342.36|342.21|342.31|342.16|17
1643856460000|2022-02-03 02:47:40|342.31||342.31||342.31||342.31||2
1643856480000|2022-02-03 02:48:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|29
1643856510000|2022-02-03 02:48:30|||||||||6
1643856530000|2022-02-03 02:48:50|342.41|342.26|342.41|342.26|342.46|342.31|342.41|342.26|45
1643856540000|2022-02-03 02:49:00|342.46|342.31|342.46|342.31|342.51|342.31|342.41|342.26|22
1643856550000|2022-02-03 02:49:10|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|4
1643856560000|2022-02-03 02:49:20|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|24
1643856570000|2022-02-03 02:49:30||342.36||342.36||342.36||342.36|19
1643856580000|2022-02-03 02:49:40|342.61|342.41|342.66|342.51|342.66|342.51|342.61|342.41|57
1643856600000|2022-02-03 02:50:00|342.71|342.56|342.71|342.56|342.71|342.56|342.71|342.56|26
1643856610000|2022-02-03 02:50:10|342.76||342.76||342.76||342.76||29
1643856620000|2022-02-03 02:50:20|342.71||342.71||342.76||342.71||16
1643856630000|2022-02-03 02:50:30|||||||||2
1643856650000|2022-02-03 02:50:50|||||||||7
1643856670000|2022-02-03 02:51:10|342.66|342.51|342.66|342.51|342.66|342.51|342.66|342.51|44
1643856680000|2022-02-03 02:51:20||342.46||342.46||342.46||342.46|22
1643856690000|2022-02-03 02:51:30|342.61|342.51|342.56|342.41|342.61|342.51|342.56|342.41|27
1643856700000|2022-02-03 02:51:40|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|5
1643856710000|2022-02-03 02:51:50|342.66|342.51|342.71|342.56|342.71|342.56|342.66|342.51|5
1643856740000|2022-02-03 02:52:20|342.66|342.51|342.66|342.51|342.66|342.51|342.56|342.41|39
1643856750000|2022-02-03 02:52:30|342.71|342.56|342.71|342.56|342.71|342.56|342.61|342.46|25
1643856760000|2022-02-03 02:52:40|342.76|342.61|342.81|342.61|342.81|342.66|342.76|342.61|9
1643856770000|2022-02-03 02:52:50|342.86|342.66|342.86|342.66|342.86|342.66|342.81|342.66|3
1643856780000|2022-02-03 02:53:00|342.81||342.81||342.86||342.81||1
1643856790000|2022-02-03 02:53:10|342.86|342.71|342.86|342.71|342.86|342.71|342.86|342.71|8
1643856800000|2022-02-03 02:53:20|342.81|342.66|342.81|342.61|342.81|342.66|342.81|342.61|19
1643856810000|2022-02-03 02:53:30|342.86|342.66|342.86|342.66|342.86|342.66|342.81|342.61|2
1643856820000|2022-02-03 02:53:40|342.81|342.71|342.81|342.66|342.86|342.71|342.81|342.66|15
1643856830000|2022-02-03 02:53:50||342.61||342.66||342.66||342.61|1
1643856840000|2022-02-03 02:54:00|342.76|342.61|342.66|342.51|342.76|342.61|342.66|342.51|21
1643856850000|2022-02-03 02:54:10|342.71|342.56|342.66|342.51|342.71|342.56|342.66|342.51|7
1643856860000|2022-02-03 02:54:20|342.71|342.56|342.71|342.56|342.71|342.56|342.71|342.56|4
1643856870000|2022-02-03 02:54:30|342.61|342.46|342.66|342.46|342.66|342.46|342.56|342.41|25
1643856880000|2022-02-03 02:54:40|342.71|342.51|342.71|342.51|342.76|342.56|342.66|342.51|29
1643856890000|2022-02-03 02:54:50|342.76|342.56|342.76|342.56|342.76|342.56|342.76|342.56|1
1643856900000|2022-02-03 02:55:00|342.71|342.51|342.66|342.51|342.71|342.51|342.66|342.51|9
1643856910000|2022-02-03 02:55:10|||||||||1
1643856930000|2022-02-03 02:55:30|||||||||1
1643856940000|2022-02-03 02:55:40|342.71||342.66||342.71||342.66||7
1643856950000|2022-02-03 02:55:50|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.41|16
1643856960000|2022-02-03 02:56:00|342.66|342.41|342.61|342.46|342.66|342.46|342.61|342.41|2
1643856970000|2022-02-03 02:56:10|342.66|342.51|342.66|342.51|342.66|342.51|342.66|342.51|9
1643856980000|2022-02-03 02:56:20|342.61|342.46|342.61|342.41|342.61|342.46|342.56|342.41|13
1643856990000|2022-02-03 02:56:30|342.56|342.46|342.51|342.36|342.56|342.46|342.51|342.31|7
1643857000000|2022-02-03 02:56:40|342.56||342.56||342.56||342.51||6
1643857010000|2022-02-03 02:56:50|342.51||342.56||342.56||342.51||4
1643857020000|2022-02-03 02:57:00|342.51|342.41|342.46|342.26|342.51|342.41|342.46|342.26|9
1643857030000|2022-02-03 02:57:10|342.41||342.41||342.41||342.41||0
1643857040000|2022-02-03 02:57:20|342.46|342.31|342.36|342.16|342.46|342.31|342.31|342.16|46
1643857050000|2022-02-03 02:57:30|342.41|342.21|342.36|342.21|342.41|342.21|342.36|342.16|4
1643857060000|2022-02-03 02:57:40|342.41||342.36||342.41||342.36||3
1643857080000|2022-02-03 02:58:00|342.41|342.16|342.41|342.21|342.41|342.21|342.41|342.16|36
1643857090000|2022-02-03 02:58:10|342.36|342.26|342.36|342.16|342.46|342.26|342.31|342.16|31
1643857100000|2022-02-03 02:58:20||342.21||342.16||342.21||342.16|8
1643857110000|2022-02-03 02:58:30|342.31|342.11|342.21|342.06|342.31|342.16|342.21|342.06|12
1643857120000|2022-02-03 02:58:40|342.16|342.01|342.16|342.01|342.26|342.06|342.11|341.96|31
1643857130000|2022-02-03 02:58:50|342.21|341.96|342.21|342.06|342.31|342.11|342.21|341.96|39
1643857140000|2022-02-03 02:59:00|342.16|342.01|342.16|342.01|342.21|342.01|342.16|342.01|7
1643857150000|2022-02-03 02:59:10|342.21|341.96|342.21|342.06|342.21|342.06|342.21|341.96|16
1643857160000|2022-02-03 02:59:20|342.26|342.11|342.31|342.11|342.31|342.11|342.26|342.11|1
1643857180000|2022-02-03 02:59:40|342.26|342.16|342.26|342.11|342.26|342.16|342.26|342.11|6
1643857200000|2022-02-03 03:00:00|342.21|342.01|342.16|342.01|342.21|342.01|342.16|342.01|16
1643857210000|2022-02-03 03:00:10|342.06|341.96|342.01|341.86|342.11|341.96|342.01|341.86|19
1643857220000|2022-02-03 03:00:20|341.96|341.81|342.01|341.81|342.01|341.81|341.96|341.81|5
1643857230000|2022-02-03 03:00:30|341.91|341.71|341.91|341.76|341.96|341.76|341.91|341.71|24
1643857240000|2022-02-03 03:00:40|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|12
1643857260000|2022-02-03 03:01:00|342.01|341.86|342.01|341.86|342.06|341.91|342.01|341.81|31
1643857270000|2022-02-03 03:01:10|342.06||342.01||342.06||342.01||0
1643857300000|2022-02-03 03:01:40|||||||||1
1643857310000|2022-02-03 03:01:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|6
1643857320000|2022-02-03 03:02:00|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|20
1643857330000|2022-02-03 03:02:10|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|10
1643857380000|2022-02-03 03:03:00|341.81|341.66|341.81|341.66|341.86|341.66|341.76|341.61|14
1643857400000|2022-02-03 03:03:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|6
1643857410000|2022-02-03 03:03:30|||||||||1
1643857420000|2022-02-03 03:03:40|||||||||2
1643857430000|2022-02-03 03:03:50|341.71|341.51|341.56|341.41|341.71|341.51|341.56|341.41|20
1643857440000|2022-02-03 03:04:00|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|39
1643857450000|2022-02-03 03:04:10|341.66|341.51|341.71|341.56|341.71|341.56|341.66|341.51|42
1643857460000|2022-02-03 03:04:20|341.66|341.46|341.61|341.46|341.66|341.51|341.61|341.46|19
1643857470000|2022-02-03 03:04:30|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|6
1643857480000|2022-02-03 03:04:40|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|9
1643857490000|2022-02-03 03:04:50|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|3
1643857530000|2022-02-03 03:05:30|341.61|341.41|341.71|341.56|341.71|341.56|341.61|341.41|33
1643857540000|2022-02-03 03:05:40||341.51||341.56||341.56||341.51|7
1643857550000|2022-02-03 03:05:50|341.66|341.51|341.66|341.51|341.66|341.56|341.66|341.51|2
1643857570000|2022-02-03 03:06:10|||||||||2
1643857610000|2022-02-03 03:06:50|341.61|341.41|341.61|341.46|341.61|341.46|341.61|341.41|14
1643857620000|2022-02-03 03:07:00|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.31|4
1643857630000|2022-02-03 03:07:10|||||||||4
1643857640000|2022-02-03 03:07:20||341.31||341.36||341.36||341.31|3
1643857660000|2022-02-03 03:07:40|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|7
1643857670000|2022-02-03 03:07:50|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.21|26
1643857680000|2022-02-03 03:08:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|40
1643857720000|2022-02-03 03:08:40|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|23
1643857730000|2022-02-03 03:08:50|341.61|341.46|341.61|341.46|341.66|341.51|341.61|341.41|17
1643857760000|2022-02-03 03:09:20|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|15
1643857800000|2022-02-03 03:10:00|||||||||2
1643857810000|2022-02-03 03:10:10|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.36|35
1643857820000|2022-02-03 03:10:20|||||||||1
1643857840000|2022-02-03 03:10:40|341.51|341.36|341.46|341.31|341.51|341.36|341.46|341.31|10
1643857850000|2022-02-03 03:10:50|||||||||3
1643857870000|2022-02-03 03:11:10|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|13
1643857880000|2022-02-03 03:11:20|341.51|341.31|341.56|341.41|341.56|341.41|341.51|341.31|55
1643857890000|2022-02-03 03:11:30|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|9
1643857900000|2022-02-03 03:11:40|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|11
1643857910000|2022-02-03 03:11:50|341.51|341.36|341.56|341.36|341.56|341.36|341.51|341.36|20
1643857920000|2022-02-03 03:12:00||341.41||341.41||341.41||341.41|0
1643857930000|2022-02-03 03:12:10|341.51|341.36|341.51|341.36|341.51|341.41|341.51|341.36|6
1643857940000|2022-02-03 03:12:20|341.61|341.41|341.56|341.36|341.61|341.46|341.56|341.36|21
1643857950000|2022-02-03 03:12:30||341.41||341.36||341.41||341.36|1
1643857960000|2022-02-03 03:12:40|341.51||341.51||341.51||341.51||1
1643857980000|2022-02-03 03:13:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|15
1643857990000|2022-02-03 03:13:10|341.66|341.46|341.66|341.46|341.66|341.46|341.61|341.46|11
1643858000000|2022-02-03 03:13:20|341.61|341.51|341.61|341.46|341.61|341.51|341.61|341.46|6
1643858010000|2022-02-03 03:13:30|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|13
1643858020000|2022-02-03 03:13:40|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|5
1643858030000|2022-02-03 03:13:50|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|15
1643858040000|2022-02-03 03:14:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|11
1643858050000|2022-02-03 03:14:10|||||||||16
1643858060000|2022-02-03 03:14:20|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|6
1643858070000|2022-02-03 03:14:30|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|5
1643858080000|2022-02-03 03:14:40|||||||||2
1643858090000|2022-02-03 03:14:50|||||||||1
1643858110000|2022-02-03 03:15:10|||||||||16
1643858130000|2022-02-03 03:15:30|341.46|341.31|341.46|341.31|341.46|341.31|341.41|341.21|51
1643858140000|2022-02-03 03:15:40|||||||||1
1643858150000|2022-02-03 03:15:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|7
1643858160000|2022-02-03 03:16:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|6
1643858170000|2022-02-03 03:16:10|||||||||1
1643858180000|2022-02-03 03:16:20||341.36||341.36||341.36||341.36|9
1643858190000|2022-02-03 03:16:30||341.41||341.41||341.41||341.41|11
1643858200000|2022-02-03 03:16:40|||||||||1
1643858220000|2022-02-03 03:17:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|10
1643858230000|2022-02-03 03:17:10||341.31||341.31||341.31||341.31|1
1643858250000|2022-02-03 03:17:30|341.46||341.46||341.46||341.46||0
1643858260000|2022-02-03 03:17:40|||||||||1
1643858270000|2022-02-03 03:17:50|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.21|21
1643858280000|2022-02-03 03:18:00|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|15
1643858290000|2022-02-03 03:18:10|341.51|341.36|341.51|341.36|341.56|341.36|341.51|341.36|10
1643858300000|2022-02-03 03:18:20|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|15
1643858340000|2022-02-03 03:19:00|||||||||2
1643858350000|2022-02-03 03:19:10|341.41|341.26|341.36|341.21|341.41|341.26|341.36|341.21|17
1643858360000|2022-02-03 03:19:20|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|6
1643858370000|2022-02-03 03:19:30|||||||||28
1643858390000|2022-02-03 03:19:50|||||||||1
1643858400000|2022-02-03 03:20:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|24
1643858410000|2022-02-03 03:20:10|||||||||17
1643858420000|2022-02-03 03:20:20|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|12
1643858450000|2022-02-03 03:20:50||341.11||341.11||341.11||341.11|15
1643858460000|2022-02-03 03:21:00|341.26|341.06|341.16|341.01|341.26|341.06|341.16|341.01|7
1643858470000|2022-02-03 03:21:10|341.21|341.06|341.36|341.21|341.41|341.21|341.21|341.06|86
1643858480000|2022-02-03 03:21:20|341.41||341.36||341.41||341.36||42
1643858490000|2022-02-03 03:21:30|341.31|341.16|341.26|341.06|341.31|341.16|341.21|341.06|61
1643858500000|2022-02-03 03:21:40|341.31|341.11|341.26|341.11|341.31|341.11|341.26|341.11|1
1643858510000|2022-02-03 03:21:50|341.31|341.06|341.31|341.16|341.31|341.16|341.31|341.06|3
1643858520000|2022-02-03 03:22:00|||||||||1
1643858530000|2022-02-03 03:22:10|341.26|341.11|341.26|341.11|341.31|341.11|341.26|341.11|16
1643858540000|2022-02-03 03:22:20|341.31||341.26||341.31||341.26||1
1643858550000|2022-02-03 03:22:30|341.31|341.16|341.31|341.16|341.31|341.16|341.26|341.16|1
1643858560000|2022-02-03 03:22:40|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|7
1643858570000|2022-02-03 03:22:50|||||||||11
1643858580000|2022-02-03 03:23:00|||||||||23
1643858590000|2022-02-03 03:23:10|341.41||341.36||341.41||341.36||22
1643858600000|2022-02-03 03:23:20|||||||||3
1643858620000|2022-02-03 03:23:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|8
1643858640000|2022-02-03 03:24:00|341.46|341.31|341.51|341.36|341.51|341.36|341.46|341.31|7
1643858660000|2022-02-03 03:24:20|341.56|341.41|341.61|341.46|341.61|341.46|341.56|341.41|16
1643858670000|2022-02-03 03:24:30|341.56|341.41|341.56|341.41|341.56|341.46|341.56|341.41|36
1643858680000|2022-02-03 03:24:40|341.51|341.36|341.51|341.31|341.51|341.36|341.51|341.31|8
1643858690000|2022-02-03 03:24:50||341.36||341.36||341.36||341.36|0
1643858700000|2022-02-03 03:25:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|7
1643858730000|2022-02-03 03:25:30|341.61||341.61||341.61||341.61||8
1643858740000|2022-02-03 03:25:40|341.56||341.61||341.61||341.56||1
1643858760000|2022-02-03 03:26:00||341.46||341.46||341.46||341.46|0
1643858780000|2022-02-03 03:26:20|341.66|341.51|341.71|341.56|341.71|341.56|341.66|341.51|12
1643858790000|2022-02-03 03:26:30|341.76||341.71||341.76||341.71||9
1643858810000|2022-02-03 03:26:50|||||||||1
1643858820000|2022-02-03 03:27:00||341.51||341.51||341.51||341.51|29
1643858830000|2022-02-03 03:27:10|341.66||341.66||341.66||341.66||0
1643858840000|2022-02-03 03:27:20|||||||||1
1643858870000|2022-02-03 03:27:50|||||||||1
1643858880000|2022-02-03 03:28:00|341.71||341.66||341.71||341.66||6
1643858900000|2022-02-03 03:28:20|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.46|8
1643858950000|2022-02-03 03:29:10|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|4
1643858970000|2022-02-03 03:29:30|341.66|341.46|341.66|341.51|341.71|341.56|341.66|341.46|16
1643858980000|2022-02-03 03:29:40|||||||||4
1643858990000|2022-02-03 03:29:50|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|2
1643859000000|2022-02-03 03:30:00|||||||||1
1643859010000|2022-02-03 03:30:10|||||||||1
1643859030000|2022-02-03 03:30:30|341.61|341.46|341.56|341.41|341.66|341.46|341.56|341.41|22
1643859040000|2022-02-03 03:30:40|341.61|341.46|341.61|341.41|341.61|341.46|341.56|341.41|1
1643859050000|2022-02-03 03:30:50|341.56|341.46|341.51|341.31|341.56|341.46|341.51|341.31|5
1643859060000|2022-02-03 03:31:00|341.46||341.46||341.51||341.46||2
1643859070000|2022-02-03 03:31:10|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.31|7
1643859080000|2022-02-03 03:31:20|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|13
1643859100000|2022-02-03 03:31:40|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|11
1643859110000|2022-02-03 03:31:50|341.66|341.51|341.66|341.51|341.66|341.51|341.61|341.51|3
1643859120000|2022-02-03 03:32:00|341.71||341.66||341.71||341.66||4
1643859140000|2022-02-03 03:32:20|341.61|341.46|341.56|341.36|341.61|341.46|341.56|341.36|22
1643859150000|2022-02-03 03:32:30||341.41||341.36||341.41||341.36|7
1643859160000|2022-02-03 03:32:40||341.41||341.41||341.41||341.41|0
1643859170000|2022-02-03 03:32:50|||||||||2
1643859180000|2022-02-03 03:33:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|4
1643859190000|2022-02-03 03:33:10|||||||||1
1643859240000|2022-02-03 03:34:00|||||||||1
1643859250000|2022-02-03 03:34:10|341.46|341.31|341.41|341.26|341.46|341.31|341.41|341.26|12
1643859270000|2022-02-03 03:34:30|||||||||1
1643859280000|2022-02-03 03:34:40|341.46|341.31|341.51|341.36|341.51|341.36|341.46|341.31|16
1643859290000|2022-02-03 03:34:50|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|8
1643859330000|2022-02-03 03:35:30|||||||||1
1643859380000|2022-02-03 03:36:20|341.56|341.41|341.61|341.46|341.61|341.46|341.56|341.41|10
1643859390000|2022-02-03 03:36:30|||||||||3
1643859400000|2022-02-03 03:36:40|||||||||1
1643859430000|2022-02-03 03:37:10|||||||||3
1643859440000|2022-02-03 03:37:20|||||||||1
1643859460000|2022-02-03 03:37:40|||||||||2
1643859470000|2022-02-03 03:37:50|341.66|341.51|341.81|341.66|341.81|341.66|341.66|341.51|20
1643859490000|2022-02-03 03:38:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|18
1643859500000|2022-02-03 03:38:20|341.71|341.56|341.66|341.51|341.71|341.56|341.66|341.51|8
1643859510000|2022-02-03 03:38:30|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|4
1643859520000|2022-02-03 03:38:40|341.76|341.51|341.76|341.56|341.76|341.61|341.76|341.51|1
1643859530000|2022-02-03 03:38:50|341.71|341.61|341.71|341.56|341.71|341.61|341.71|341.56|5
1643859550000|2022-02-03 03:39:10|341.66|341.51|341.71|341.51|341.71|341.51|341.66|341.51|4
1643859560000|2022-02-03 03:39:20|341.66||341.66||341.71||341.66||0
1643859570000|2022-02-03 03:39:30|||||||||1
1643859580000|2022-02-03 03:39:40|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|5
1643859600000|2022-02-03 03:40:00|||||||||2
1643859610000|2022-02-03 03:40:10|||||||||1
1643859630000|2022-02-03 03:40:30|341.61|341.46|341.66|341.46|341.66|341.51|341.61|341.46|22
1643859640000|2022-02-03 03:40:40|341.61|341.51|341.66|341.51|341.66|341.51|341.61|341.51|0
1643859650000|2022-02-03 03:40:50|||||||||1
1643859660000|2022-02-03 03:41:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|9
1643859670000|2022-02-03 03:41:10|||||||||1
1643859680000|2022-02-03 03:41:20|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|7
1643859690000|2022-02-03 03:41:30|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|6
1643859710000|2022-02-03 03:41:50|||||||||1
1643859720000|2022-02-03 03:42:00|||||||||1
1643859730000|2022-02-03 03:42:10|||||||||1
1643859740000|2022-02-03 03:42:20|341.61|341.51|341.66|341.46|341.66|341.51|341.56|341.41|28
1643859750000|2022-02-03 03:42:30|341.61|341.41|341.61|341.46|341.61|341.46|341.61|341.41|0
1643859760000|2022-02-03 03:42:40|||||||||2
1643859770000|2022-02-03 03:42:50|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|7
1643859810000|2022-02-03 03:43:30|341.61||341.61||341.61||341.56||2
1643859820000|2022-02-03 03:43:40|341.56||341.56||341.56||341.56||2
1643859840000|2022-02-03 03:44:00|341.61||341.61||341.61||341.61||2
1643859870000|2022-02-03 03:44:30|341.56||341.56||341.56||341.56||0
1643859880000|2022-02-03 03:44:40|341.61||341.61||341.61||341.61||1
1643859890000|2022-02-03 03:44:50||341.46||341.46||341.46||341.46|0
1643859900000|2022-02-03 03:45:00|341.66||341.66||341.66||341.61||9
1643859910000|2022-02-03 03:45:10||341.51||341.51||341.51||341.51|0
1643859920000|2022-02-03 03:45:20|||||||||12
1643859970000|2022-02-03 03:46:10|||||||||1
1643859980000|2022-02-03 03:46:20|||||||||1
1643860010000|2022-02-03 03:46:50|341.71|341.56|341.76|341.61|341.76|341.61|341.71|341.56|17
1643860030000|2022-02-03 03:47:10|||||||||1
1643860040000|2022-02-03 03:47:20|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.51|21
1643860050000|2022-02-03 03:47:30|341.76||341.76||341.76||341.76||1
1643860060000|2022-02-03 03:47:40|341.81|341.61|341.81|341.66|341.81|341.66|341.81|341.61|3
1643860070000|2022-02-03 03:47:50|||||||||1
1643860090000|2022-02-03 03:48:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|7
1643860100000|2022-02-03 03:48:20|||||||||40
1643860110000|2022-02-03 03:48:30|||||||||1
1643860120000|2022-02-03 03:48:40|341.81|341.66|341.76|341.61|341.81|341.66|341.76|341.61|6
1643860140000|2022-02-03 03:49:00|341.71|341.56|341.66|341.51|341.71|341.56|341.66|341.51|13
1643860160000|2022-02-03 03:49:20|341.71|341.56|341.66|341.51|341.76|341.61|341.66|341.51|12
1643860170000|2022-02-03 03:49:30|341.71||341.66||341.71||341.66||0
1643860180000|2022-02-03 03:49:40|341.71||341.71||341.71||341.71||2
1643860190000|2022-02-03 03:49:50||341.56||341.56||341.56||341.56|1
1643860230000|2022-02-03 03:50:30|341.76|341.61|341.71|341.56|341.81|341.61|341.71|341.56|13
1643860240000|2022-02-03 03:50:40|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|2
1643860250000|2022-02-03 03:50:50|341.71||341.71||341.71||341.71||1
1643860260000|2022-02-03 03:51:00||341.56||341.51||341.56||341.51|1
1643860270000|2022-02-03 03:51:10|341.66||341.71||341.71||341.66||3
1643860280000|2022-02-03 03:51:20|341.66||341.66||341.66||341.66||4
1643860290000|2022-02-03 03:51:30|341.71|341.56|341.71|341.51|341.71|341.56|341.71|341.51|2
1643860300000|2022-02-03 03:51:40|341.66|341.46|341.66|341.51|341.71|341.51|341.66|341.46|11
1643860310000|2022-02-03 03:51:50|||||||||2
1643860340000|2022-02-03 03:52:20|341.61|341.46|341.61|341.41|341.61|341.46|341.56|341.41|9
1643860360000|2022-02-03 03:52:40|341.56||341.61||341.61||341.56||1
1643860370000|2022-02-03 03:52:50|341.56||341.56||341.61||341.56||0
1643860380000|2022-02-03 03:53:00|341.61|341.46|341.61|341.41|341.61|341.46|341.61|341.41|1
1643860390000|2022-02-03 03:53:10||341.46||341.46||341.46||341.46|0
1643860410000|2022-02-03 03:53:30|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|14
1643860430000|2022-02-03 03:53:50|341.56|341.41|341.61|341.46|341.61|341.46|341.56|341.41|10
1643860440000|2022-02-03 03:54:00|341.56|341.41|341.56|341.41|341.61|341.41|341.56|341.41|5
1643860450000|2022-02-03 03:54:10||341.36||341.36||341.36||341.36|0
1643860460000|2022-02-03 03:54:20|341.51||341.51||341.51||341.51||0
1643860470000|2022-02-03 03:54:30||341.31||341.31||341.31||341.31|3
1643860480000|2022-02-03 03:54:40||341.36||341.31||341.36||341.31|0
1643860490000|2022-02-03 03:54:50||341.36||341.36||341.36||341.36|0
1643860540000|2022-02-03 03:55:40|||||||||1
1643860580000|2022-02-03 03:56:20|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.21|27
1643860600000|2022-02-03 03:56:40|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|8
1643860620000|2022-02-03 03:57:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|9
1643860630000|2022-02-03 03:57:10||341.31||341.31||341.31||341.31|4
1643860640000|2022-02-03 03:57:20|341.46||341.46||341.46||341.46||0
1643860660000|2022-02-03 03:57:40|341.51||341.51||341.51||341.51||1
1643860670000|2022-02-03 03:57:50||341.36||341.36||341.36||341.36|0
1643860680000|2022-02-03 03:58:00|341.46|341.31|341.51|341.36|341.51|341.36|341.46|341.31|23
1643860690000|2022-02-03 03:58:10|341.56|341.31|341.56|341.41|341.56|341.41|341.51|341.31|5
1643860700000|2022-02-03 03:58:20||341.36||341.41||341.41||341.36|0
1643860720000|2022-02-03 03:58:40|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|3
1643860730000|2022-02-03 03:58:50|||||||||1
1643860740000|2022-02-03 03:59:00|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|6
1643860760000|2022-02-03 03:59:20|341.51|341.36|341.56|341.41|341.56|341.41|341.51|341.36|9
1643860770000|2022-02-03 03:59:30|||||||||3
1643860790000|2022-02-03 03:59:50|341.61|341.46|341.56|341.36|341.61|341.46|341.56|341.36|11
1643860800000|2022-02-03 04:00:00|341.51|341.31|341.56|341.36|341.56|341.36|341.51|341.31|4
1643860810000|2022-02-03 04:00:10|341.51||341.51||341.51||341.51||14
1643860840000|2022-02-03 04:00:40|341.46|341.31|341.36|341.21|341.46|341.31|341.36|341.21|12
1643860890000|2022-02-03 04:01:30|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|12
1643860900000|2022-02-03 04:01:40||341.21||341.21||341.21||341.21|2
1643860950000|2022-02-03 04:02:30|341.36|341.26|341.41|341.26|341.41|341.26|341.36|341.26|2
1643860960000|2022-02-03 04:02:40|||||||||1
1643860970000|2022-02-03 04:02:50|||||||||1
1643861000000|2022-02-03 04:03:20|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|12
1643861010000|2022-02-03 04:03:30||341.16||341.21||341.21||341.16|3
1643861040000|2022-02-03 04:04:00|||||||||2
1643861070000|2022-02-03 04:04:30|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|14
1643861090000|2022-02-03 04:04:50|||||||||1
1643861110000|2022-02-03 04:05:10|||||||||2
1643861150000|2022-02-03 04:05:50|||||||||1
1643861160000|2022-02-03 04:06:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|13
1643861210000|2022-02-03 04:06:50|||||||||2
1643861220000|2022-02-03 04:07:00|||||||||3
1643861240000|2022-02-03 04:07:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|16
1643861250000|2022-02-03 04:07:30|||||||||1
1643861280000|2022-02-03 04:08:00|||||||||2
1643861330000|2022-02-03 04:08:50|||||||||1
1643861350000|2022-02-03 04:09:10|||||||||1
1643861360000|2022-02-03 04:09:20|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.26|10
1643861370000|2022-02-03 04:09:30|||||||||1
1643861380000|2022-02-03 04:09:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|13
1643861420000|2022-02-03 04:10:20|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|3
1643861430000|2022-02-03 04:10:30|||||||||4
1643861440000|2022-02-03 04:10:40|341.51||341.51||341.51||341.51||3
1643861450000|2022-02-03 04:10:50|341.46|341.26|341.36|341.21|341.51|341.26|341.36|341.21|46
1643861490000|2022-02-03 04:11:30|||||||||2
1643861520000|2022-02-03 04:12:00|341.31|341.16|341.26|341.11|341.31|341.16|341.21|341.06|6
1643861540000|2022-02-03 04:12:20|||||||||1
1643861590000|2022-02-03 04:13:10|341.31||341.31||341.31||341.31||17
1643861600000|2022-02-03 04:13:20|341.26||341.26||341.26||341.26||2
1643861620000|2022-02-03 04:13:40|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|5
1643861640000|2022-02-03 04:14:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|2
1643861660000|2022-02-03 04:14:20|||||||||2
1643861700000|2022-02-03 04:15:00|||||||||1
1643861730000|2022-02-03 04:15:30|||||||||1
1643861740000|2022-02-03 04:15:40|341.41|341.26|341.36|341.21|341.41|341.26|341.36|341.21|18
1643861750000|2022-02-03 04:15:50|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.11|10
1643861760000|2022-02-03 04:16:00|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|1
1643861780000|2022-02-03 04:16:20|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|0
1643861790000|2022-02-03 04:16:30|||||||||5
1643861800000|2022-02-03 04:16:40|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|7
1643861810000|2022-02-03 04:16:50|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|6
1643861820000|2022-02-03 04:17:00|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|4
1643861830000|2022-02-03 04:17:10|341.21|341.06|341.26|341.11|341.26|341.11|341.21|341.06|6
1643861840000|2022-02-03 04:17:20|||||||||1
1643861850000|2022-02-03 04:17:30|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|4
1643861870000|2022-02-03 04:17:50|||||||||2
1643861900000|2022-02-03 04:18:20|341.36|341.11|341.31|341.16|341.36|341.16|341.31|341.11|26
1643861910000|2022-02-03 04:18:30||341.11||341.16||341.16||341.11|5
1643861920000|2022-02-03 04:18:40|341.26|341.11|341.26|341.11|341.26|341.16|341.26|341.11|6
1643861970000|2022-02-03 04:19:30|||||||||3
1643861980000|2022-02-03 04:19:40|||||||||1
1643862000000|2022-02-03 04:20:00|341.16|341.01|341.16|341.01|341.16|341.01|341.16|340.96|22
1643862010000|2022-02-03 04:20:10|||||||||1
1643862020000|2022-02-03 04:20:20|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|3
1643862030000|2022-02-03 04:20:30|341.06|340.91|341.11|340.96|341.11|340.96|341.06|340.91|7
1643862080000|2022-02-03 04:21:20|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|6
1643862090000|2022-02-03 04:21:30|||||||||2
1643862100000|2022-02-03 04:21:40|341.21||341.21||341.21||341.21||4
1643862110000|2022-02-03 04:21:50|341.16||341.16||341.16||341.16||1
1643862140000|2022-02-03 04:22:20|||||||||1
1643862150000|2022-02-03 04:22:30|||||||||1
1643862190000|2022-02-03 04:23:10|||||||||1
1643862220000|2022-02-03 04:23:40|341.11|340.96|341.06|340.91|341.11|340.96|341.06|340.91|11
1643862230000|2022-02-03 04:23:50||340.86||340.86||340.86||340.86|4
1643862240000|2022-02-03 04:24:00|341.01||341.01||341.01||341.01||0
1643862250000|2022-02-03 04:24:10|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|4
1643862280000|2022-02-03 04:24:40|||||||||2
1643862300000|2022-02-03 04:25:00|||||||||1
1643862330000|2022-02-03 04:25:30|||||||||1
1643862350000|2022-02-03 04:25:50|||||||||1
1643862360000|2022-02-03 04:26:00|||||||||1
1643862380000|2022-02-03 04:26:20|||||||||1
1643862390000|2022-02-03 04:26:30|||||||||2
1643862410000|2022-02-03 04:26:50|341.01|340.86|341.06|340.91|341.06|340.91|340.96|340.81|35
1643862480000|2022-02-03 04:28:00|||||||||6
1643862500000|2022-02-03 04:28:20|||||||||1
1643862510000|2022-02-03 04:28:30|||||||||2
1643862550000|2022-02-03 04:29:10|341.11|340.96|341.06|340.91|341.11|340.96|341.06|340.91|23
1643862560000|2022-02-03 04:29:20|341.11||341.11||341.11||341.11||5
1643862570000|2022-02-03 04:29:30|341.06|340.96|341.06|340.91|341.06|340.96|341.06|340.91|2
1643862600000|2022-02-03 04:30:00|341.11|340.96|341.16|341.01|341.21|341.06|341.06|340.91|23
1643862620000|2022-02-03 04:30:20|||||||||1
1643862640000|2022-02-03 04:30:40|||||||||2
1643862650000|2022-02-03 04:30:50|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|8
1643862660000|2022-02-03 04:31:00|||||||||5
1643862680000|2022-02-03 04:31:20|341.16|341.01|341.21|341.06|341.21|341.06|341.16|341.01|3
1643862690000|2022-02-03 04:31:30|341.16|341.01|341.21|341.01|341.21|341.06|341.16|341.01|4
1643862710000|2022-02-03 04:31:50|341.16||341.21||341.21||341.16||0
1643862720000|2022-02-03 04:32:00|341.16|340.96|341.11|340.96|341.16|340.96|341.11|340.96|16
1643862730000|2022-02-03 04:32:10|||||||||5
1643862740000|2022-02-03 04:32:20||340.91||340.96||340.96||340.91|4
1643862780000|2022-02-03 04:33:00|||||||||3
1643862790000|2022-02-03 04:33:10|||||||||1
1643862810000|2022-02-03 04:33:30|||||||||2
1643862840000|2022-02-03 04:34:00||340.91||340.96||340.96||340.91|18
1643862860000|2022-02-03 04:34:20|||||||||5
1643862870000|2022-02-03 04:34:30|||||||||4
1643862880000|2022-02-03 04:34:40||340.91||340.96||340.96||340.91|8
1643862900000|2022-02-03 04:35:00|341.06|340.91|341.06|340.91|341.11|340.91|341.06|340.91|8
1643862910000|2022-02-03 04:35:10|||||||||3
1643862950000|2022-02-03 04:35:50|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|7
1643862980000|2022-02-03 04:36:20|||||||||1
1643862990000|2022-02-03 04:36:30|||||||||4
1643863000000|2022-02-03 04:36:40|||||||||1
1643863010000|2022-02-03 04:36:50|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|14
1643863030000|2022-02-03 04:37:10|||||||||2
1643863050000|2022-02-03 04:37:30|||||||||2
1643863070000|2022-02-03 04:37:50|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|13
1643863080000|2022-02-03 04:38:00|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|7
1643863090000|2022-02-03 04:38:10|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|10
1643863100000|2022-02-03 04:38:20|||||||||3
1643863110000|2022-02-03 04:38:30|||||||||1
1643863140000|2022-02-03 04:39:00|||||||||1
1643863160000|2022-02-03 04:39:20|||||||||1
1643863170000|2022-02-03 04:39:30|||||||||14
1643863180000|2022-02-03 04:39:40|||||||||2
1643863200000|2022-02-03 04:40:00|||||||||8
1643863210000|2022-02-03 04:40:10||340.76||340.76||340.76||340.76|4
1643863220000|2022-02-03 04:40:20|340.91|340.81|340.96|340.81|340.96|340.81|340.91|340.81|11
1643863240000|2022-02-03 04:40:40|||||||||4
1643863270000|2022-02-03 04:41:10|||||||||1
1643863290000|2022-02-03 04:41:30|||||||||1
1643863300000|2022-02-03 04:41:40|341.01|340.86|341.11|340.96|341.11|340.96|341.01|340.86|30
1643863310000|2022-02-03 04:41:50|||||||||2
1643863320000|2022-02-03 04:42:00|||||||||1
1643863340000|2022-02-03 04:42:20|||||||||1
1643863350000|2022-02-03 04:42:30|||||||||1
1643863360000|2022-02-03 04:42:40|||||||||2
1643863370000|2022-02-03 04:42:50|||||||||1
1643863380000|2022-02-03 04:43:00|||||||||1
1643863410000|2022-02-03 04:43:30|||||||||1
1643863430000|2022-02-03 04:43:50|||||||||2
1643863460000|2022-02-03 04:44:20|341.06|340.86|341.01|340.81|341.06|340.86|340.96|340.81|25
1643863470000|2022-02-03 04:44:30||340.86||340.86||340.86||340.86|0
1643863480000|2022-02-03 04:44:40|||||||||3
1643863500000|2022-02-03 04:45:00|||||||||1
1643863520000|2022-02-03 04:45:20|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|6
1643863540000|2022-02-03 04:45:40|||||||||2
1643863560000|2022-02-03 04:46:00|||||||||1
1643863570000|2022-02-03 04:46:10||340.76||340.81||340.81||340.76|18
1643863580000|2022-02-03 04:46:20|||||||||5
1643863590000|2022-02-03 04:46:30|||||||||1
1643863620000|2022-02-03 04:47:00|||||||||1
1643863640000|2022-02-03 04:47:20|||||||||1
1643863650000|2022-02-03 04:47:30|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|16
1643863670000|2022-02-03 04:47:50|||||||||1
1643863700000|2022-02-03 04:48:20|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|11
1643863710000|2022-02-03 04:48:30|||||||||2
1643863760000|2022-02-03 04:49:20|340.91|340.76|340.96|340.81|340.96|340.81|340.91|340.76|35
1643863800000|2022-02-03 04:50:00|341.01|340.86|341.06|340.91|341.06|340.91|341.01|340.86|17
1643863810000|2022-02-03 04:50:10|341.01|340.86|341.01|340.81|341.01|340.86|340.96|340.81|17
1643863820000|2022-02-03 04:50:20|340.96|340.86|341.01|340.81|341.01|340.86|340.96|340.81|1
1643863830000|2022-02-03 04:50:30||340.86||340.86||340.86||340.86|0
1643863860000|2022-02-03 04:51:00|||||||||4
1643863910000|2022-02-03 04:51:50|||||||||1
1643863920000|2022-02-03 04:52:00|||||||||1
1643863960000|2022-02-03 04:52:40|||||||||2
1643863970000|2022-02-03 04:52:50|||||||||1
1643863980000|2022-02-03 04:53:00|||||||||2
1643864000000|2022-02-03 04:53:20|||||||||1
1643864010000|2022-02-03 04:53:30|||||||||2
1643864030000|2022-02-03 04:53:50|340.96|340.81|340.91|340.76|340.96|340.81|340.91|340.71|40
1643864040000|2022-02-03 04:54:00|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|1
1643864050000|2022-02-03 04:54:10|||||||||3
1643864080000|2022-02-03 04:54:40|||||||||1
1643864090000|2022-02-03 04:54:50|||||||||2
1643864100000|2022-02-03 04:55:00|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|16
1643864110000|2022-02-03 04:55:10|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|1
1643864120000|2022-02-03 04:55:20|340.96|340.81|340.96|340.81|341.01|340.86|340.96|340.81|5
1643864130000|2022-02-03 04:55:30|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|1
1643864180000|2022-02-03 04:56:20|||||||||2
1643864190000|2022-02-03 04:56:30|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.71|30
1643864210000|2022-02-03 04:56:50|||||||||4
1643864240000|2022-02-03 04:57:20|||||||||1
1643864250000|2022-02-03 04:57:30|340.86|340.71|340.86|340.71|340.91|340.76|340.86|340.71|21
1643864260000|2022-02-03 04:57:40|||||||||1
1643864300000|2022-02-03 04:58:20|||||||||2
1643864310000|2022-02-03 04:58:30|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|5
1643864330000|2022-02-03 04:58:50|||||||||2
1643864340000|2022-02-03 04:59:00|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|15
1643864350000|2022-02-03 04:59:10|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|28
1643864360000|2022-02-03 04:59:20|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|9
1643864370000|2022-02-03 04:59:30|||||||||4
1643864380000|2022-02-03 04:59:40|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|6
1643864390000|2022-02-03 04:59:50|340.96||340.96||340.96||340.96||7
1643864400000|2022-02-03 05:00:00|341.01|340.86|341.11|340.96|341.11|340.96|340.81|340.66|202
1643864410000|2022-02-03 05:00:10|341.06|340.86|341.16|341.01|341.16|341.01|341.06|340.86|18
1643864420000|2022-02-03 05:00:20|341.11|340.96|341.11|340.91|341.11|340.96|341.06|340.91|27
1643864430000|2022-02-03 05:00:30|341.16|340.96|341.11|340.96|341.16|341.01|341.11|340.91|30
1643864440000|2022-02-03 05:00:40||340.91||340.96||340.96||340.91|5
1643864450000|2022-02-03 05:00:50||340.91||340.91||340.91||340.91|19
1643864460000|2022-02-03 05:01:00|341.06|340.86|340.96|340.81|341.06|340.86|340.96|340.81|42
1643864480000|2022-02-03 05:01:20|340.91|340.71|340.86|340.71|340.91|340.76|340.86|340.66|15
1643864490000|2022-02-03 05:01:30|||||||||1
1643864500000|2022-02-03 05:01:40|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|12
1643864510000|2022-02-03 05:01:50|340.81|340.71|340.86|340.71|340.86|340.71|340.81|340.71|2
1643864520000|2022-02-03 05:02:00||340.66||340.66||340.66||340.66|0
1643864530000|2022-02-03 05:02:10||340.71||340.66||340.71||340.66|1
1643864550000|2022-02-03 05:02:30|340.76|340.71|340.81|340.61|340.81|340.71|340.76|340.61|19
1643864560000|2022-02-03 05:02:40|340.71|340.66|340.71|340.51|340.71|340.66|340.71|340.51|23
1643864570000|2022-02-03 05:02:50|340.66|340.46|340.61|340.41|340.66|340.46|340.56|340.41|14
1643864580000|2022-02-03 05:03:00|340.66|340.46|340.61|340.46|340.66|340.46|340.61|340.46|43
1643864590000|2022-02-03 05:03:10||340.41||340.41||340.41||340.41|10
1643864600000|2022-02-03 05:03:20||340.46||340.41||340.46||340.41|17
1643864620000|2022-02-03 05:03:40|340.56||340.56||340.56||340.56||0
1643864630000|2022-02-03 05:03:50|340.61||340.61||340.61||340.61||11
1643864640000|2022-02-03 05:04:00|||||||||1
1643864660000|2022-02-03 05:04:20|340.56||340.56||340.56||340.56||0
1643864670000|2022-02-03 05:04:30|||||||||2
1643864690000|2022-02-03 05:04:50|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|17
1643864700000|2022-02-03 05:05:00||340.41||340.41||340.41||340.41|10
1643864720000|2022-02-03 05:05:20|340.66|340.46|340.66|340.51|340.66|340.51|340.66|340.46|12
1643864730000|2022-02-03 05:05:30|||||||||1
1643864740000|2022-02-03 05:05:40|340.71|340.61|340.76|340.61|340.76|340.61|340.71|340.61|16
1643864760000|2022-02-03 05:06:00|||||||||2
1643864780000|2022-02-03 05:06:20|340.81||340.81||340.81||340.76||12
1643864790000|2022-02-03 05:06:30|340.86|340.66|340.76|340.61|340.86|340.66|340.76|340.61|37
1643864800000|2022-02-03 05:06:40|||||||||4
1643864810000|2022-02-03 05:06:50|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|9
1643864820000|2022-02-03 05:07:00|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|4
1643864840000|2022-02-03 05:07:20|||||||||1
1643864870000|2022-02-03 05:07:50|||||||||1
1643864880000|2022-02-03 05:08:00|||||||||1
1643864890000|2022-02-03 05:08:10|||||||||8
1643864940000|2022-02-03 05:09:00|||||||||1
1643864950000|2022-02-03 05:09:10|||||||||2
1643864960000|2022-02-03 05:09:20|||||||||2
1643864970000|2022-02-03 05:09:30|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|22
1643864980000|2022-02-03 05:09:40||340.56||340.51||340.56||340.51|2
1643864990000|2022-02-03 05:09:50|340.66|340.56|340.66|340.46|340.66|340.56|340.66|340.46|10
1643865000000|2022-02-03 05:10:00|340.61|340.51|340.71|340.56|340.71|340.56|340.61|340.46|13
1643865010000|2022-02-03 05:10:10|340.66|340.51|340.71|340.56|340.71|340.56|340.66|340.51|7
1643865050000|2022-02-03 05:10:50|||||||||1
1643865060000|2022-02-03 05:11:00|||||||||1
1643865090000|2022-02-03 05:11:30|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|13
1643865100000|2022-02-03 05:11:40|||||||||5
1643865120000|2022-02-03 05:12:00|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|11
1643865130000|2022-02-03 05:12:10|340.66||340.66||340.66||340.66||2
1643865140000|2022-02-03 05:12:20|340.61|340.46|340.61|340.46|340.61|340.46|340.56|340.41|15
1643865150000|2022-02-03 05:12:30|||||||||2
1643865160000|2022-02-03 05:12:40||340.41||340.41||340.41||340.41|1
1643865180000|2022-02-03 05:13:00|||||||||2
1643865200000|2022-02-03 05:13:20|340.56||340.56||340.56||340.56||0
1643865210000|2022-02-03 05:13:30|||||||||1
1643865220000|2022-02-03 05:13:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|4
1643865240000|2022-02-03 05:14:00|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|15
1643865250000|2022-02-03 05:14:10|340.71||340.71||340.71||340.71||3
1643865260000|2022-02-03 05:14:20|340.66|340.56|340.66|340.51|340.66|340.56|340.66|340.51|6
1643865270000|2022-02-03 05:14:30|||||||||1
1643865290000|2022-02-03 05:14:50|||||||||4
1643865300000|2022-02-03 05:15:00|||||||||3
1643865310000|2022-02-03 05:15:10|||||||||2
1643865320000|2022-02-03 05:15:20|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|10
1643865330000|2022-02-03 05:15:30||340.41||340.46||340.46||340.41|1
1643865380000|2022-02-03 05:16:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|5
1643865410000|2022-02-03 05:16:50|||||||||6
1643865430000|2022-02-03 05:17:10|||||||||2
1643865450000|2022-02-03 05:17:30|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|16
1643865460000|2022-02-03 05:17:40|||||||||2
1643865470000|2022-02-03 05:17:50|||||||||1
1643865480000|2022-02-03 05:18:00|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|31
1643865500000|2022-02-03 05:18:20|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|22
1643865510000|2022-02-03 05:18:30|||||||||1
1643865520000|2022-02-03 05:18:40|||||||||1
1643865530000|2022-02-03 05:18:50|||||||||2
1643865540000|2022-02-03 05:19:00|||||||||1
1643865550000|2022-02-03 05:19:10|||||||||3
1643865570000|2022-02-03 05:19:30|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|11
1643865580000|2022-02-03 05:19:40|||||||||1
1643865590000|2022-02-03 05:19:50|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|9
1643865600000|2022-02-03 05:20:00|||||||||6
1643865610000|2022-02-03 05:20:10|||||||||2
1643865640000|2022-02-03 05:20:40|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|13
1643865660000|2022-02-03 05:21:00|340.76|340.61|340.71|340.56|340.76|340.61|340.71|340.56|39
1643865670000|2022-02-03 05:21:10|||||||||1
1643865680000|2022-02-03 05:21:20|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|5
1643865700000|2022-02-03 05:21:40|||||||||1
1643865720000|2022-02-03 05:22:00|340.81|340.66|340.86|340.71|340.86|340.71|340.81|340.66|17
1643865730000|2022-02-03 05:22:10|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|12
1643865770000|2022-02-03 05:22:50|||||||||2
1643865790000|2022-02-03 05:23:10|||||||||2
1643865810000|2022-02-03 05:23:30|340.96||340.96||340.96||340.91||4
1643865820000|2022-02-03 05:23:40|340.91|340.71|340.86|340.71|340.91|340.71|340.86|340.71|25
1643865850000|2022-02-03 05:24:10|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|10
1643865870000|2022-02-03 05:24:30|||||||||3
1643865880000|2022-02-03 05:24:40|340.96|340.81|340.91|340.76|340.96|340.81|340.91|340.76|6
1643865890000|2022-02-03 05:24:50|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|9
1643865900000|2022-02-03 05:25:00|340.91||340.91||340.91||340.91||1
1643865910000|2022-02-03 05:25:10|340.86||340.86||340.91||340.86||1
1643865940000|2022-02-03 05:25:40|||||||||1
1643865950000|2022-02-03 05:25:50|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|8
1643865970000|2022-02-03 05:26:10|340.96|340.81|341.01|340.86|341.01|340.86|340.96|340.81|33
1643865980000|2022-02-03 05:26:20|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|18
1643866000000|2022-02-03 05:26:40|340.91|340.76|340.86|340.71|340.91|340.76|340.86|340.71|33
1643866020000|2022-02-03 05:27:00||340.66||340.66||340.71||340.66|16
1643866030000|2022-02-03 05:27:10|340.81|340.71|340.86|340.71|340.86|340.71|340.81|340.71|10
1643866050000|2022-02-03 05:27:30|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|1
1643866060000|2022-02-03 05:27:40|340.86|340.71|340.81|340.66|340.86|340.71|340.81|340.66|12
1643866070000|2022-02-03 05:27:50||340.61||340.61||340.61||340.61|3
1643866080000|2022-02-03 05:28:00|340.76||340.76||340.76||340.76||0
1643866100000|2022-02-03 05:28:20|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|14
1643866110000|2022-02-03 05:28:30|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|4
1643866120000|2022-02-03 05:28:40|||||||||1
1643866150000|2022-02-03 05:29:10|||||||||1
1643866160000|2022-02-03 05:29:20||340.46||340.46||340.46||340.46|3
1643866170000|2022-02-03 05:29:30|340.61||340.61||340.61||340.61||0
1643866180000|2022-02-03 05:29:40|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.36|25
1643866190000|2022-02-03 05:29:50|340.56|340.36|340.51|340.36|340.56|340.36|340.51|340.36|26
1643866210000|2022-02-03 05:30:10|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|24
1643866220000|2022-02-03 05:30:20|340.36|340.21|340.36|340.21|340.36|340.21|340.31|340.16|25
1643866230000|2022-02-03 05:30:30||340.16||340.16||340.16||340.16|5
1643866240000|2022-02-03 05:30:40||340.21||340.21||340.21||340.21|0
1643866250000|2022-02-03 05:30:50||340.16||340.16||340.16||340.16|15
1643866270000|2022-02-03 05:31:10|340.31||340.31||340.31||340.31||2
1643866280000|2022-02-03 05:31:20|340.36|340.11|340.36|340.16|340.36|340.16|340.36|340.11|4
1643866290000|2022-02-03 05:31:30|340.41|340.21|340.41|340.26|340.41|340.26|340.41|340.21|17
1643866300000|2022-02-03 05:31:40|||||||||3
1643866310000|2022-02-03 05:31:50|340.46|340.31|340.46|340.26|340.46|340.31|340.41|340.26|21
1643866320000|2022-02-03 05:32:00|340.41||340.46||340.46||340.41||0
1643866340000|2022-02-03 05:32:20|340.41|340.31|340.41|340.26|340.41|340.31|340.41|340.26|3
1643866360000|2022-02-03 05:32:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|2
1643866370000|2022-02-03 05:32:50|340.41||340.41||340.41||340.41||1
1643866380000|2022-02-03 05:33:00||340.26||340.26||340.26||340.26|0
1643866400000|2022-02-03 05:33:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|7
1643866410000|2022-02-03 05:33:30|340.41|340.21|340.41|340.21|340.41|340.21|340.41|340.21|5
1643866420000|2022-02-03 05:33:40|340.36|340.16|340.41|340.21|340.41|340.21|340.36|340.16|0
1643866430000|2022-02-03 05:33:50|||||||||12
1643866440000|2022-02-03 05:34:00||340.26||340.26||340.26||340.26|0
1643866500000|2022-02-03 05:35:00|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|17
1643866540000|2022-02-03 05:35:40|||||||||9
1643866580000|2022-02-03 05:36:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|12
1643866630000|2022-02-03 05:37:10|||||||||1
1643866680000|2022-02-03 05:38:00|||||||||2
1643866700000|2022-02-03 05:38:20|340.51|340.36|340.51|340.36|340.51|340.36|340.46|340.31|41
1643866710000|2022-02-03 05:38:30|||||||||4
1643866720000|2022-02-03 05:38:40||340.31||340.36||340.36||340.31|1
1643866780000|2022-02-03 05:39:40|||||||||1
1643866790000|2022-02-03 05:39:50|||||||||8
1643866800000|2022-02-03 05:40:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|2
1643866820000|2022-02-03 05:40:20|||||||||6
1643866830000|2022-02-03 05:40:30|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|9
1643866840000|2022-02-03 05:40:40|||||||||1
1643866850000|2022-02-03 05:40:50|||||||||1
1643866860000|2022-02-03 05:41:00|||||||||3
1643866910000|2022-02-03 05:41:50|||||||||1
1643866940000|2022-02-03 05:42:20|||||||||1
1643866970000|2022-02-03 05:42:50|||||||||1
1643867000000|2022-02-03 05:43:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|13
1643867020000|2022-02-03 05:43:40|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|8
1643867030000|2022-02-03 05:43:50|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|5
1643867080000|2022-02-03 05:44:40|340.31|340.16|340.36|340.21|340.36|340.21|340.26|340.11|28
1643867100000|2022-02-03 05:45:00|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.21|12
1643867140000|2022-02-03 05:45:40|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|22
1643867190000|2022-02-03 05:46:30|||||||||1
1643867210000|2022-02-03 05:46:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|14
1643867240000|2022-02-03 05:47:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|12
1643867290000|2022-02-03 05:48:10|||||||||1
1643867310000|2022-02-03 05:48:30|||||||||1
1643867320000|2022-02-03 05:48:40|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|14
1643867380000|2022-02-03 05:49:40|||||||||1
1643867390000|2022-02-03 05:49:50|||||||||6
1643867400000|2022-02-03 05:50:00|||||||||1
1643867460000|2022-02-03 05:51:00|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|12
1643867470000|2022-02-03 05:51:10|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|13
1643867480000|2022-02-03 05:51:20|340.46|340.26|340.46|340.31|340.46|340.31|340.46|340.26|17
1643867500000|2022-02-03 05:51:40|||||||||1
1643867520000|2022-02-03 05:52:00|||||||||4
1643867530000|2022-02-03 05:52:10|||||||||1
1643867540000|2022-02-03 05:52:20|||||||||10
1643867550000|2022-02-03 05:52:30|340.51||340.46||340.51||340.46||4
1643867580000|2022-02-03 05:53:00|||||||||3
1643867590000|2022-02-03 05:53:10||340.26||340.31||340.31||340.26|21
1643867600000|2022-02-03 05:53:20|||||||||1
1643867610000|2022-02-03 05:53:30|340.51|340.36|340.51|340.31|340.51|340.36|340.51|340.31|3
1643867620000|2022-02-03 05:53:40|||||||||1
1643867630000|2022-02-03 05:53:50||340.36||340.31||340.36||340.31|1
1643867650000|2022-02-03 05:54:10||340.36||340.36||340.36||340.36|0
1643867690000|2022-02-03 05:54:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|16
1643867710000|2022-02-03 05:55:10||340.36||340.41||340.41||340.36|12
1643867720000|2022-02-03 05:55:20|||||||||21
1643867730000|2022-02-03 05:55:30|340.51|340.36|340.56|340.41|340.56|340.41|340.51|340.36|12
1643867760000|2022-02-03 05:56:00|||||||||9
1643867800000|2022-02-03 05:56:40|340.51|340.36|340.51|340.31|340.51|340.36|340.51|340.31|21
1643867810000|2022-02-03 05:56:50||340.36||340.36||340.36||340.36|0
1643867820000|2022-02-03 05:57:00||340.31||340.31||340.31||340.31|4
1643867830000|2022-02-03 05:57:10||340.36||340.31||340.36||340.31|1
1643867840000|2022-02-03 05:57:20||340.36||340.36||340.36||340.31|0
1643867850000|2022-02-03 05:57:30|340.46|340.31|340.41|340.21|340.46|340.31|340.41|340.21|5
1643867860000|2022-02-03 05:57:40|340.36|340.26|340.31|340.11|340.36|340.26|340.31|340.11|6
1643867870000|2022-02-03 05:57:50||340.16||340.16||340.16||340.16|0
1643867920000|2022-02-03 05:58:40|||||||||1
1643867940000|2022-02-03 05:59:00|||||||||2
1643867970000|2022-02-03 05:59:30|||||||||2
1643868000000|2022-02-03 06:00:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|28
1643868050000|2022-02-03 06:00:50|||||||||7
1643868060000|2022-02-03 06:01:00|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|28
1643868090000|2022-02-03 06:01:30|||||||||2
1643868100000|2022-02-03 06:01:40|||||||||11
1643868140000|2022-02-03 06:02:20|||||||||9
1643868160000|2022-02-03 06:02:40|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|15
1643868170000|2022-02-03 06:02:50||340.16||340.21||340.21||340.16|1
1643868180000|2022-02-03 06:03:00|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|13
1643868190000|2022-02-03 06:03:10|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|14
1643868200000|2022-02-03 06:03:20|340.26|340.11|340.31|340.16|340.36|340.16|340.26|340.11|27
1643868220000|2022-02-03 06:03:40|||||||||4
1643868260000|2022-02-03 06:04:20|||||||||2
1643868270000|2022-02-03 06:04:30|||||||||2
1643868290000|2022-02-03 06:04:50|340.36||340.36||340.36||340.36||11
1643868300000|2022-02-03 06:05:00|340.31|340.21|340.31|340.16|340.31|340.21|340.31|340.16|4
1643868350000|2022-02-03 06:05:50|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|4
1643868390000|2022-02-03 06:06:30|||||||||1
1643868400000|2022-02-03 06:06:40||340.16||340.16||340.16||340.16|15
1643868410000|2022-02-03 06:06:50|340.31||340.31||340.31||340.31||0
1643868440000|2022-02-03 06:07:20|||||||||1
1643868450000|2022-02-03 06:07:30|||||||||1
1643868480000|2022-02-03 06:08:00|||||||||1
1643868500000|2022-02-03 06:08:20|||||||||2
1643868520000|2022-02-03 06:08:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|4
1643868540000|2022-02-03 06:09:00|340.21|340.06|340.21|340.06|340.26|340.06|340.21|340.06|23
1643868580000|2022-02-03 06:09:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|9
1643868590000|2022-02-03 06:09:50|||||||||1
1643868610000|2022-02-03 06:10:10|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|15
1643868620000|2022-02-03 06:10:20|||||||||2
1643868630000|2022-02-03 06:10:30|||||||||1
1643868650000|2022-02-03 06:10:50|||||||||3
1643868660000|2022-02-03 06:11:00|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|4
1643868670000|2022-02-03 06:11:10|||||||||4
1643868680000|2022-02-03 06:11:20|||||||||2
1643868690000|2022-02-03 06:11:30|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|12
1643868700000|2022-02-03 06:11:40|||||||||1
1643868730000|2022-02-03 06:12:10|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|12
1643868740000|2022-02-03 06:12:20|340.01|339.86|339.96|339.81|340.01|339.86|339.96|339.81|11
1643868750000|2022-02-03 06:12:30|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|10
1643868760000|2022-02-03 06:12:40|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|9
1643868780000|2022-02-03 06:13:00|||||||||1
1643868790000|2022-02-03 06:13:10||339.76||339.76||339.76||339.76|0
1643868800000|2022-02-03 06:13:20|339.91||339.91||339.91||339.91||24
1643868810000|2022-02-03 06:13:30|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|3
1643868830000|2022-02-03 06:13:50|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|14
1643868840000|2022-02-03 06:14:00|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|11
1643868870000|2022-02-03 06:14:30|339.81|339.66|339.91|339.76|339.91|339.76|339.81|339.66|47
1643868880000|2022-02-03 06:14:40||339.71||339.76||339.76||339.71|3
1643868890000|2022-02-03 06:14:50|339.86|339.71|339.86|339.66|339.86|339.71|339.86|339.66|13
1643868900000|2022-02-03 06:15:00|339.91|339.71|339.91|339.71|339.91|339.71|339.86|339.71|10
1643868910000|2022-02-03 06:15:10||339.76||339.76||339.76||339.76|1
1643868930000|2022-02-03 06:15:30|339.96|339.81|339.91|339.76|339.96|339.81|339.91|339.76|19
1643868950000|2022-02-03 06:15:50|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|5
1643868970000|2022-02-03 06:16:10|339.91|339.71|339.91|339.76|339.91|339.76|339.91|339.71|7
1643868990000|2022-02-03 06:16:30|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|1
1643869000000|2022-02-03 06:16:40|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|9
1643869030000|2022-02-03 06:17:10|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|12
1643869040000|2022-02-03 06:17:20|||||||||1
1643869050000|2022-02-03 06:17:30|||||||||1
1643869070000|2022-02-03 06:17:50|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|12
1643869100000|2022-02-03 06:18:20|||||||||1
1643869110000|2022-02-03 06:18:30|||||||||1
1643869120000|2022-02-03 06:18:40|339.96|339.81|339.91|339.76|339.96|339.81|339.91|339.76|18
1643869170000|2022-02-03 06:19:30|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|12
1643869190000|2022-02-03 06:19:50|||||||||1
1643869220000|2022-02-03 06:20:20|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|20
1643869230000|2022-02-03 06:20:30|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|14
1643869260000|2022-02-03 06:21:00|||||||||3
1643869280000|2022-02-03 06:21:20|||||||||10
1643869320000|2022-02-03 06:22:00|340.01|339.86|340.06|339.91|340.06|339.91|340.01|339.86|13
1643869360000|2022-02-03 06:22:40||339.86||339.86||339.91||339.86|7
1643869370000|2022-02-03 06:22:50|340.01|339.81|339.96|339.81|340.01|339.81|339.96|339.81|10
1643869380000|2022-02-03 06:23:00|||||||||1
1643869420000|2022-02-03 06:23:40|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|21
1643869430000|2022-02-03 06:23:50|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|5
1643869490000|2022-02-03 06:24:50|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|17
1643869500000|2022-02-03 06:25:00|||||||||1
1643869550000|2022-02-03 06:25:50|||||||||1
1643869580000|2022-02-03 06:26:20|||||||||3
1643869590000|2022-02-03 06:26:30|||||||||1
1643869610000|2022-02-03 06:26:50|||||||||17
1643869620000|2022-02-03 06:27:00|||||||||3
1643869650000|2022-02-03 06:27:30|340.16|340.01|340.16|340.01|340.16|340.01|340.16|339.96|12
1643869680000|2022-02-03 06:28:00|||||||||9
1643869700000|2022-02-03 06:28:20|||||||||1
1643869730000|2022-02-03 06:28:50|||||||||1
1643869760000|2022-02-03 06:29:20|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|10
1643869770000|2022-02-03 06:29:30|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|6
1643869840000|2022-02-03 06:30:40|340.11|339.96|340.16|339.96|340.16|339.96|340.06|339.91|28
1643869850000|2022-02-03 06:30:50|340.11||340.11||340.11||340.11||0
1643869860000|2022-02-03 06:31:00|340.16||340.16||340.16||340.16||0
1643869870000|2022-02-03 06:31:10||340.01||340.01||340.01||340.01|6
1643869910000|2022-02-03 06:31:50|||||||||1
1643869950000|2022-02-03 06:32:30|||||||||1
1643869960000|2022-02-03 06:32:40|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|15
1643869980000|2022-02-03 06:33:00|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|20
1643870000000|2022-02-03 06:33:20|340.11|339.96|340.01|339.86|340.11|339.96|340.01|339.86|11
1643870010000|2022-02-03 06:33:30|340.11|339.91|340.11|339.91|340.11|339.91|340.11|339.91|26
1643870020000|2022-02-03 06:33:40|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|20
1643870030000|2022-02-03 06:33:50|339.96|339.81|340.01|339.81|340.01|339.81|339.96|339.81|12
1643870040000|2022-02-03 06:34:00||339.86||339.86||339.86||339.86|0
1643870080000|2022-02-03 06:34:40|339.96|339.81|339.96|339.76|339.96|339.81|339.91|339.76|22
1643870110000|2022-02-03 06:35:10||339.81||339.81||339.81||339.81|0
1643870160000|2022-02-03 06:36:00|||||||||1
1643870170000|2022-02-03 06:36:10|340.01|339.76|340.01|339.86|340.01|339.86|340.01|339.76|20
1643870180000|2022-02-03 06:36:20||339.81||339.81||339.81||339.81|3
1643870190000|2022-02-03 06:36:30|339.96||339.96||339.96||339.96||4
1643870200000|2022-02-03 06:36:40|339.91|339.76|339.91|339.71|339.91|339.76|339.91|339.71|6
1643870220000|2022-02-03 06:37:00||339.76||339.71||339.76||339.71|1
1643870230000|2022-02-03 06:37:10|339.86|339.76|339.86|339.71|339.86|339.76|339.86|339.71|2
1643870240000|2022-02-03 06:37:20|339.91|339.76|339.76|339.56|339.91|339.76|339.71|339.56|29
1643870250000|2022-02-03 06:37:30||339.61||339.61||339.61||339.61|0
1643870260000|2022-02-03 06:37:40|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|6
1643870270000|2022-02-03 06:37:50|339.66|339.51|339.76|339.61|339.76|339.61|339.66|339.51|19
1643870280000|2022-02-03 06:38:00|339.71|339.56|339.71|339.51|339.71|339.56|339.71|339.51|15
1643870290000|2022-02-03 06:38:10|339.66||339.66||339.66||339.66||0
1643870300000|2022-02-03 06:38:20|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|15
1643870310000|2022-02-03 06:38:30|339.56|339.41|339.61|339.41|339.61|339.41|339.56|339.41|5
1643870320000|2022-02-03 06:38:40|339.56|339.46|339.51|339.36|339.56|339.46|339.51|339.36|22
1643870330000|2022-02-03 06:38:50|339.46|339.31|339.51|339.36|339.56|339.41|339.46|339.31|20
1643870340000|2022-02-03 06:39:00||339.31||339.36||339.36||339.31|7
1643870360000|2022-02-03 06:39:20|339.56|339.41|339.51|339.36|339.56|339.41|339.51|339.36|9
1643870380000|2022-02-03 06:39:40|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|7
1643870390000|2022-02-03 06:39:50|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|0
1643870400000|2022-02-03 06:40:00|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|14
1643870410000|2022-02-03 06:40:10|||||||||2
1643870420000|2022-02-03 06:40:20||339.36||339.36||339.36||339.36|8
1643870430000|2022-02-03 06:40:30|339.61|339.41|339.61|339.46|339.61|339.46|339.61|339.41|14
1643870440000|2022-02-03 06:40:40|339.66|339.51|339.66|339.51|339.66|339.51|339.66|339.51|14
1643870450000|2022-02-03 06:40:50|||||||||1
1643870470000|2022-02-03 06:41:10|339.71||339.66||339.71||339.66||9
1643870480000|2022-02-03 06:41:20|339.71||339.66||339.71||339.66||5
1643870490000|2022-02-03 06:41:30|339.71||339.71||339.71||339.66||5
1643870510000|2022-02-03 06:41:50||339.56||339.56||339.56||339.56|1
1643870550000|2022-02-03 06:42:30|||||||||2
1643870570000|2022-02-03 06:42:50|||||||||2
1643870600000|2022-02-03 06:43:20|||||||||2
1643870610000|2022-02-03 06:43:30|||||||||8
1643870650000|2022-02-03 06:44:10|||||||||1
1643870660000|2022-02-03 06:44:20|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|8
1643870680000|2022-02-03 06:44:40|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|7
1643870710000|2022-02-03 06:45:10|||||||||1
1643870730000|2022-02-03 06:45:30|||||||||1
1643870760000|2022-02-03 06:46:00|||||||||1
1643870770000|2022-02-03 06:46:10|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|14
1643870820000|2022-02-03 06:47:00|||||||||5
1643870830000|2022-02-03 06:47:10|||||||||2
1643870840000|2022-02-03 06:47:20|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.66|13
1643870850000|2022-02-03 06:47:30|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|15
1643870890000|2022-02-03 06:48:10|||||||||5
1643870920000|2022-02-03 06:48:40|||||||||3
1643870950000|2022-02-03 06:49:10|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|12
1643870960000|2022-02-03 06:49:20|339.66|339.46|339.66|339.46|339.71|339.51|339.66|339.46|18
1643870970000|2022-02-03 06:49:30||339.51||339.46||339.51||339.46|2
1643870980000|2022-02-03 06:49:40||339.51||339.46||339.51||339.46|1
1643870990000|2022-02-03 06:49:50||339.51||339.46||339.51||339.46|2
1643871000000|2022-02-03 06:50:00|339.61||339.61||339.61||339.61||0
1643871010000|2022-02-03 06:50:10|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|11
1643871020000|2022-02-03 06:50:20|||||||||1
1643871040000|2022-02-03 06:50:40|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|9
1643871070000|2022-02-03 06:51:10|||||||||1
1643871080000|2022-02-03 06:51:20|||||||||1
1643871090000|2022-02-03 06:51:30|||||||||2
1643871100000|2022-02-03 06:51:40|339.66|339.51|339.66|339.51|339.66|339.51|339.66|339.51|12
1643871110000|2022-02-03 06:51:50|||||||||1
1643871130000|2022-02-03 06:52:10|||||||||3
1643871150000|2022-02-03 06:52:30|||||||||1
1643871170000|2022-02-03 06:52:50|||||||||1
1643871180000|2022-02-03 06:53:00|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|14
1643871190000|2022-02-03 06:53:10|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|20
1643871220000|2022-02-03 06:53:40|339.71|339.56|339.66|339.51|339.71|339.56|339.66|339.51|17
1643871240000|2022-02-03 06:54:00|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|6
1643871280000|2022-02-03 06:54:40|||||||||1
1643871290000|2022-02-03 06:54:50||339.41||339.41||339.41||339.41|3
1643871320000|2022-02-03 06:55:20||339.46||339.41||339.46||339.41|2
1643871330000|2022-02-03 06:55:30|339.56|339.46|339.56|339.41|339.56|339.46|339.56|339.41|2
1643871340000|2022-02-03 06:55:40|||||||||1
1643871370000|2022-02-03 06:56:10|||||||||1
1643871410000|2022-02-03 06:56:50|||||||||2
1643871430000|2022-02-03 06:57:10|||||||||4
1643871450000|2022-02-03 06:57:30|||||||||1
1643871460000|2022-02-03 06:57:40|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|14
1643871470000|2022-02-03 06:57:50|||||||||1
1643871480000|2022-02-03 06:58:00|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.26|32
1643871490000|2022-02-03 06:58:10||339.26||339.31||339.31||339.26|21
1643871510000|2022-02-03 06:58:30|339.51||339.46||339.51||339.46||9
1643871560000|2022-02-03 06:59:20|||||||||3
1643871580000|2022-02-03 06:59:40|||||||||2
1643871590000|2022-02-03 06:59:50|||||||||1
1643871600000|2022-02-03 07:00:00|339.41|339.26|339.26|339.11|339.46|339.26|339.26|339.11|83
1643871610000|2022-02-03 07:00:10|339.16|339.01|339.16|339.01|339.21|339.06|339.16|339.01|74
1643871620000|2022-02-03 07:00:20|339.21|339.06|339.11|338.96|339.21|339.06|339.11|338.96|25
1643871630000|2022-02-03 07:00:30|339.06|338.91|339.06|338.91|339.06|338.91|339.06|338.86|29
1643871640000|2022-02-03 07:00:40|339.11|338.96|339.06|338.91|339.11|338.96|339.01|338.86|48
1643871650000|2022-02-03 07:00:50|||||||||1
1643871660000|2022-02-03 07:01:00|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|16
1643871670000|2022-02-03 07:01:10|339.06|338.91|339.01|338.86|339.06|338.91|339.01|338.86|20
1643871680000|2022-02-03 07:01:20|339.06|338.91|339.11|338.96|339.16|338.96|339.06|338.91|37
1643871690000|2022-02-03 07:01:30|339.16|339.01|339.16|338.96|339.16|339.01|339.16|338.96|4
1643871700000|2022-02-03 07:01:40||339.01||339.01||339.01||339.01|0
1643871720000|2022-02-03 07:02:00|339.21|339.06|339.31|339.16|339.31|339.16|339.21|339.06|32
1643871730000|2022-02-03 07:02:10|339.36||339.31||339.36||339.31||7
1643871740000|2022-02-03 07:02:20|||||||||2
1643871750000|2022-02-03 07:02:30|339.36||339.31||339.36||339.31||8
1643871760000|2022-02-03 07:02:40|339.36|339.21|339.31|339.11|339.36|339.21|339.31|339.11|9
1643871770000|2022-02-03 07:02:50|339.36|339.21|339.36|339.16|339.36|339.21|339.36|339.16|13
1643871780000|2022-02-03 07:03:00||339.21||339.21||339.21||339.21|0
1643871800000|2022-02-03 07:03:20|||||||||1
1643871820000|2022-02-03 07:03:40|339.41|339.26|339.46|339.31|339.46|339.31|339.41|339.26|15
1643871830000|2022-02-03 07:03:50|339.41|339.26|339.41|339.21|339.41|339.26|339.41|339.21|26
1643871840000|2022-02-03 07:04:00|339.46|339.26|339.46|339.31|339.46|339.31|339.46|339.26|4
1643871860000|2022-02-03 07:04:20|339.56|339.36|339.56|339.41|339.56|339.41|339.56|339.36|8
1643871870000|2022-02-03 07:04:30||339.36||339.36||339.36||339.36|4
1643871880000|2022-02-03 07:04:40||339.41||339.41||339.41||339.41|0
1643871900000|2022-02-03 07:05:00|339.61|339.46|339.61|339.41|339.61|339.46|339.61|339.41|9
1643871910000|2022-02-03 07:05:10|339.56||339.56||339.56||339.56||0
1643871930000|2022-02-03 07:05:30|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|7
1643871940000|2022-02-03 07:05:40|339.56||339.51||339.56||339.51||3
1643871970000|2022-02-03 07:06:10|||||||||1
1643871990000|2022-02-03 07:06:30|||||||||4
1643872010000|2022-02-03 07:06:50|339.56||339.51||339.56||339.51||2
1643872020000|2022-02-03 07:07:00|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|2
1643872030000|2022-02-03 07:07:10|||||||||1
1643872060000|2022-02-03 07:07:40|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|11
1643872070000|2022-02-03 07:07:50|||||||||4
1643872080000|2022-02-03 07:08:00|||||||||1
1643872090000|2022-02-03 07:08:10|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|17
1643872140000|2022-02-03 07:09:00||339.36||339.36||339.36||339.36|3
1643872150000|2022-02-03 07:09:10|339.51||339.51||339.51||339.51||2
1643872180000|2022-02-03 07:09:40|339.56|339.41|339.51|339.36|339.56|339.41|339.51|339.36|17
1643872200000|2022-02-03 07:10:00|339.46|339.31|339.46|339.31|339.51|339.31|339.46|339.31|14
1643872220000|2022-02-03 07:10:20|||||||||3
1643872230000|2022-02-03 07:10:30|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|11
1643872240000|2022-02-03 07:10:40|339.56|339.41|339.61|339.46|339.66|339.46|339.56|339.41|29
1643872250000|2022-02-03 07:10:50|||||||||1
1643872260000|2022-02-03 07:11:00|||||||||5
1643872270000|2022-02-03 07:11:10|339.66|339.51|339.66|339.51|339.66|339.51|339.66|339.51|3
1643872280000|2022-02-03 07:11:20|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|8
1643872290000|2022-02-03 07:11:30|||||||||5
1643872300000|2022-02-03 07:11:40|||||||||1
1643872310000|2022-02-03 07:11:50|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|7
1643872330000|2022-02-03 07:12:10|339.71|339.51|339.71|339.56|339.71|339.56|339.71|339.51|23
1643872340000|2022-02-03 07:12:20|339.66|339.51|339.61|339.46|339.66|339.51|339.61|339.46|4
1643872350000|2022-02-03 07:12:30|339.66|339.41|339.66|339.46|339.66|339.46|339.66|339.41|7
1643872360000|2022-02-03 07:12:40||339.51||339.46||339.51||339.46|4
1643872370000|2022-02-03 07:12:50|339.61|339.41|339.61|339.41|339.61|339.41|339.61|339.41|1
1643872380000|2022-02-03 07:13:00||339.46||339.46||339.46||339.46|0
1643872400000|2022-02-03 07:13:20|339.66|339.51|339.66|339.51|339.66|339.51|339.66|339.51|4
1643872420000|2022-02-03 07:13:40|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|10
1643872430000|2022-02-03 07:13:50|||||||||2
1643872450000|2022-02-03 07:14:10|||||||||5
1643872460000|2022-02-03 07:14:20|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|8
1643872480000|2022-02-03 07:14:40|||||||||1
1643872490000|2022-02-03 07:14:50|||||||||1
1643872520000|2022-02-03 07:15:20|||||||||1
1643872530000|2022-02-03 07:15:30|||||||||2
1643872550000|2022-02-03 07:15:50|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|10
1643872560000|2022-02-03 07:16:00|339.66|339.51|339.71|339.51|339.71|339.56|339.66|339.51|11
1643872580000|2022-02-03 07:16:20||339.56||339.51||339.56||339.51|1
1643872590000|2022-02-03 07:16:30||339.56||339.56||339.56||339.56|0
1643872620000|2022-02-03 07:17:00|339.76|339.61|339.76|339.61|339.81|339.66|339.76|339.61|16
1643872680000|2022-02-03 07:18:00|||||||||5
1643872700000|2022-02-03 07:18:20|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|15
1643872710000|2022-02-03 07:18:30|339.76||339.71||339.76||339.71||4
1643872730000|2022-02-03 07:18:50|339.76|339.61|339.81|339.66|339.81|339.66|339.76|339.61|19
1643872740000|2022-02-03 07:19:00|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|15
1643872750000|2022-02-03 07:19:10|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|6
1643872760000|2022-02-03 07:19:20|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|9
1643872770000|2022-02-03 07:19:30|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.66|7
1643872780000|2022-02-03 07:19:40|339.86|339.71|339.91|339.76|339.91|339.76|339.86|339.71|11
1643872790000|2022-02-03 07:19:50|339.86|339.71|339.86|339.71|339.91|339.71|339.86|339.71|16
1643872810000|2022-02-03 07:20:10|339.81|339.66|339.86|339.66|339.86|339.66|339.81|339.66|10
1643872820000|2022-02-03 07:20:20||339.71||339.66||339.71||339.66|3
1643872840000|2022-02-03 07:20:40||339.71||339.71||339.71||339.66|3
1643872860000|2022-02-03 07:21:00|||||||||2
1643872870000|2022-02-03 07:21:10||339.66||339.66||339.66||339.66|10
1643872880000|2022-02-03 07:21:20|339.81|339.61|339.81|339.66|339.81|339.66|339.81|339.61|1
1643872930000|2022-02-03 07:22:10|||||||||1
1643872940000|2022-02-03 07:22:20|||||||||1
1643872960000|2022-02-03 07:22:40|||||||||5
1643872970000|2022-02-03 07:22:50|339.86|339.61|339.81|339.61|339.86|339.61|339.81|339.61|32
1643872980000|2022-02-03 07:23:00||339.66||339.66||339.66||339.66|0
1643873010000|2022-02-03 07:23:30|339.76|339.61|339.81|339.61|339.81|339.66|339.76|339.61|12
1643873020000|2022-02-03 07:23:40|339.76|339.66|339.81|339.66|339.81|339.66|339.76|339.66|3
1643873030000|2022-02-03 07:23:50||339.61||339.66||339.66||339.61|10
1643873070000|2022-02-03 07:24:30|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|2
1643873100000|2022-02-03 07:25:00|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|11
1643873130000|2022-02-03 07:25:30|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|5
1643873140000|2022-02-03 07:25:40|||||||||1
1643873160000|2022-02-03 07:26:00|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|2
1643873170000|2022-02-03 07:26:10|339.76|339.61|339.71|339.56|339.76|339.61|339.71|339.56|16
1643873190000|2022-02-03 07:26:30|339.66|339.51|339.71|339.56|339.71|339.56|339.66|339.51|5
1643873200000|2022-02-03 07:26:40||339.51||339.56||339.56||339.51|0
1643873220000|2022-02-03 07:27:00|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|14
1643873270000|2022-02-03 07:27:50|||||||||3
1643873280000|2022-02-03 07:28:00|339.71|339.56|339.76|339.61|339.76|339.61|339.71|339.56|6
1643873290000|2022-02-03 07:28:10|||||||||4
1643873310000|2022-02-03 07:28:30|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|26
1643873320000|2022-02-03 07:28:40|339.66|339.51|339.66|339.51|339.66|339.51|339.66|339.51|4
1643873330000|2022-02-03 07:28:50|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|9
1643873370000|2022-02-03 07:29:30|||||||||1
1643873390000|2022-02-03 07:29:50|339.66|339.51|339.66|339.51|339.66|339.51|339.66|339.51|11
1643873400000|2022-02-03 07:30:00|339.61|339.46|339.61|339.46|339.61|339.46|339.61|339.46|12
1643873410000|2022-02-03 07:30:10|||||||||5
1643873420000|2022-02-03 07:30:20|||||||||1
1643873430000|2022-02-03 07:30:30|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|5
1643873440000|2022-02-03 07:30:40|339.61|339.46|339.71|339.56|339.71|339.56|339.61|339.46|65
1643873450000|2022-02-03 07:30:50|339.66|339.51|339.66|339.46|339.66|339.51|339.61|339.46|12
1643873460000|2022-02-03 07:31:00||339.51||339.51||339.51||339.51|6
1643873470000|2022-02-03 07:31:10|339.61|339.46|339.61|339.46|339.61|339.51|339.61|339.46|19
1643873480000|2022-02-03 07:31:20|339.66||339.61||339.66||339.61||16
1643873490000|2022-02-03 07:31:30|339.66|339.51|339.66|339.46|339.66|339.51|339.66|339.46|15
1643873500000|2022-02-03 07:31:40|339.61|339.41|339.51|339.36|339.61|339.41|339.51|339.36|24
1643873510000|2022-02-03 07:31:50|||||||||3
1643873520000|2022-02-03 07:32:00||339.31||339.36||339.36||339.31|7
1643873530000|2022-02-03 07:32:10|339.56||339.56||339.56||339.51||10
1643873540000|2022-02-03 07:32:20|339.51|339.41|339.46|339.31|339.56|339.41|339.46|339.31|11
1643873560000|2022-02-03 07:32:40|339.41|339.26|339.36|339.21|339.41|339.26|339.36|339.21|49
1643873570000|2022-02-03 07:32:50|339.41|339.16|339.41|339.26|339.41|339.26|339.41|339.16|23
1643873580000|2022-02-03 07:33:00|339.36|339.21|339.41|339.26|339.46|339.26|339.36|339.21|31
1643873590000|2022-02-03 07:33:10|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|5
1643873600000|2022-02-03 07:33:20|339.41|339.26|339.41|339.21|339.46|339.31|339.36|339.21|15
1643873610000|2022-02-03 07:33:30|339.36||339.36||339.36||339.36||5
1643873620000|2022-02-03 07:33:40|||||||||1
1643873630000|2022-02-03 07:33:50|339.41|339.26|339.46|339.31|339.46|339.31|339.41|339.26|17
1643873640000|2022-02-03 07:34:00|339.51||339.51||339.51||339.46||18
1643873650000|2022-02-03 07:34:10|339.46|339.36|339.41|339.26|339.46|339.36|339.41|339.26|6
1643873670000|2022-02-03 07:34:30|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.21|3
1643873700000|2022-02-03 07:35:00|339.41|339.26|339.41|339.26|339.41|339.26|339.41|339.26|8
1643873710000|2022-02-03 07:35:10|339.36|339.21|339.36|339.21|339.36|339.21|339.36|339.21|18
1643873720000|2022-02-03 07:35:20|339.31|339.16|339.26|339.11|339.31|339.16|339.26|339.11|23
1643873730000|2022-02-03 07:35:30|339.31|339.16|339.31|339.11|339.31|339.16|339.31|339.11|45
1643873740000|2022-02-03 07:35:40|339.36|339.16|339.26|339.06|339.36|339.21|339.26|339.06|45
1643873750000|2022-02-03 07:35:50|339.31|339.11|339.31|339.16|339.31|339.16|339.31|339.11|6
1643873760000|2022-02-03 07:36:00||339.11||339.11||339.11||339.11|6
1643873770000|2022-02-03 07:36:10|||||||||2
1643873780000|2022-02-03 07:36:20|339.26||339.26||339.26||339.26||0
1643873790000|2022-02-03 07:36:30|339.21|339.06|339.21|339.06|339.21|339.06|339.21|339.01|4
1643873800000|2022-02-03 07:36:40|||||||||4
1643873810000|2022-02-03 07:36:50|339.26||339.26||339.26||339.26||11
1643873820000|2022-02-03 07:37:00|339.21||339.26||339.26||339.21||2
1643873840000|2022-02-03 07:37:20||339.11||339.11||339.11||339.11|0
1643873860000|2022-02-03 07:37:40|339.31|339.16|339.31|339.16|339.36|339.16|339.31|339.16|26
1643873870000|2022-02-03 07:37:50|||||||||2
1643873880000|2022-02-03 07:38:00|339.36|339.21|339.41|339.21|339.41|339.21|339.36|339.21|18
1643873890000|2022-02-03 07:38:10|339.36|339.26|339.36|339.21|339.36|339.26|339.36|339.21|10
1643873900000|2022-02-03 07:38:20|339.31|339.16|339.41|339.26|339.41|339.26|339.31|339.16|28
1643873910000|2022-02-03 07:38:30|339.46|339.31|339.46|339.31|339.46|339.31|339.46|339.31|12
1643873920000|2022-02-03 07:38:40|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|4
1643873930000|2022-02-03 07:38:50|339.56|339.41|339.56|339.41|339.56|339.41|339.56|339.41|13
1643873940000|2022-02-03 07:39:00|339.61|339.46|339.61|339.46|339.66|339.51|339.56|339.41|89
1643873950000|2022-02-03 07:39:10|339.56|339.41|339.46|339.31|339.56|339.41|339.46|339.31|50
1643873960000|2022-02-03 07:39:20|339.51|339.36|339.51|339.31|339.51|339.36|339.51|339.31|7
1643873970000|2022-02-03 07:39:30|339.46||339.46||339.46||339.46||0
1643873980000|2022-02-03 07:39:40|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|8
1643873990000|2022-02-03 07:39:50|339.56|339.41|339.51|339.36|339.56|339.41|339.51|339.36|9
1643874000000|2022-02-03 07:40:00|339.56|339.31|339.46|339.31|339.56|339.31|339.46|339.31|7
1643874020000|2022-02-03 07:40:20|339.51|339.36|339.51|339.36|339.51|339.36|339.51|339.36|10
1643874030000|2022-02-03 07:40:30|339.56||339.56||339.56||339.56||3
1643874040000|2022-02-03 07:40:40|339.61|339.41|339.66|339.46|339.66|339.46|339.56|339.41|9
1643874060000|2022-02-03 07:41:00||339.51||339.46||339.51||339.46|1
1643874070000|2022-02-03 07:41:10|339.71|339.51|339.71|339.56|339.71|339.56|339.71|339.51|9
1643874080000|2022-02-03 07:41:20|||||||||1
1643874090000|2022-02-03 07:41:30|339.76||339.76||339.76||339.76||10
1643874100000|2022-02-03 07:41:40||339.61||339.56||339.61||339.56|14
1643874110000|2022-02-03 07:41:50||339.61||339.61||339.61||339.61|0
1643874150000|2022-02-03 07:42:30|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.66|6
1643874170000|2022-02-03 07:42:50|||||||||1
1643874180000|2022-02-03 07:43:00|339.86|339.71|339.86|339.71|339.86|339.71|339.81|339.71|16
1643874190000|2022-02-03 07:43:10|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|14
1643874200000|2022-02-03 07:43:20|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|10
1643874220000|2022-02-03 07:43:40|339.81|339.66|339.81|339.66|339.81|339.66|339.81|339.66|6
1643874230000|2022-02-03 07:43:50|339.76|339.61|339.81|339.66|339.81|339.66|339.76|339.61|22
1643874240000|2022-02-03 07:44:00|339.76|339.61|339.76|339.61|339.76|339.61|339.76|339.61|1
1643874250000|2022-02-03 07:44:10|339.81|339.66|339.81|339.66|339.86|339.66|339.81|339.66|4
1643874260000|2022-02-03 07:44:20|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|6
1643874270000|2022-02-03 07:44:30|339.91|339.76|339.86|339.66|339.91|339.76|339.86|339.66|31
1643874280000|2022-02-03 07:44:40||339.71||339.71||339.71||339.71|0
1643874290000|2022-02-03 07:44:50|339.91||339.86||339.91||339.86||6
1643874300000|2022-02-03 07:45:00|339.91||339.86||339.91||339.86||3
1643874310000|2022-02-03 07:45:10|339.91||339.91||339.91||339.86||4
1643874320000|2022-02-03 07:45:20||339.76||339.76||339.76||339.76|0
1643874330000|2022-02-03 07:45:30|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|14
1643874340000|2022-02-03 07:45:40|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|9
1643874350000|2022-02-03 07:45:50|||||||||6
1643874360000|2022-02-03 07:46:00|340.06|339.91|340.06|339.86|340.06|339.91|340.06|339.86|14
1643874370000|2022-02-03 07:46:10|340.01|339.91|340.01|339.86|340.01|339.91|340.01|339.86|18
1643874400000|2022-02-03 07:46:40|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|4
1643874440000|2022-02-03 07:47:20|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|13
1643874450000|2022-02-03 07:47:30|339.86|339.71|339.86|339.71|339.86|339.71|339.86|339.71|3
1643874470000|2022-02-03 07:47:50|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|8
1643874480000|2022-02-03 07:48:00|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|8
1643874490000|2022-02-03 07:48:10|||||||||1
1643874520000|2022-02-03 07:48:40|||||||||8
1643874540000|2022-02-03 07:49:00|||||||||1
1643874550000|2022-02-03 07:49:10|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|10
1643874560000|2022-02-03 07:49:20|||||||||1
1643874580000|2022-02-03 07:49:40|339.96|339.81|339.96|339.76|339.96|339.81|339.96|339.76|5
1643874590000|2022-02-03 07:49:50|339.91|339.71|339.86|339.71|339.91|339.71|339.86|339.71|17
1643874600000|2022-02-03 07:50:00|339.91|339.76|340.01|339.81|340.06|339.91|339.91|339.76|50
1643874610000|2022-02-03 07:50:10|339.96|339.76|339.96|339.81|339.96|339.81|339.91|339.76|10
1643874650000|2022-02-03 07:50:50|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|9
1643874660000|2022-02-03 07:51:00|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|15
1643874670000|2022-02-03 07:51:10|340.01||340.01||340.01||340.01||2
1643874680000|2022-02-03 07:51:20||339.86||339.86||339.86||339.86|0
1643874720000|2022-02-03 07:52:00|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|10
1643874730000|2022-02-03 07:52:10|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|13
1643874760000|2022-02-03 07:52:40|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|12
1643874770000|2022-02-03 07:52:50||339.86||339.86||339.86||339.86|12
1643874790000|2022-02-03 07:53:10|340.01|339.91|340.01|339.86|340.06|339.91|340.01|339.86|4
1643874800000|2022-02-03 07:53:20|339.96|339.81|340.01|339.86|340.01|339.86|339.96|339.81|15
1643874810000|2022-02-03 07:53:30|||||||||3
1643874820000|2022-02-03 07:53:40|339.96|339.81|339.96|339.81|340.01|339.81|339.96|339.81|21
1643874840000|2022-02-03 07:54:00|340.01|339.86|340.06|339.91|340.06|339.91|340.01|339.86|3
1643874870000|2022-02-03 07:54:30|340.01|339.86|339.96|339.81|340.01|339.86|339.96|339.81|15
1643874880000|2022-02-03 07:54:40|||||||||1
1643874890000|2022-02-03 07:54:50|339.91|339.76|339.96|339.81|339.96|339.81|339.91|339.76|23
1643874900000|2022-02-03 07:55:00|||||||||12
1643874910000|2022-02-03 07:55:10|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|6
1643874930000|2022-02-03 07:55:30|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|5
1643874970000|2022-02-03 07:56:10|339.91|339.76|339.86|339.71|339.91|339.76|339.86|339.71|32
1643874980000|2022-02-03 07:56:20|||||||||5
1643875010000|2022-02-03 07:56:50|||||||||14
1643875020000|2022-02-03 07:57:00|339.81|339.66|339.76|339.61|339.81|339.66|339.76|339.61|20
1643875030000|2022-02-03 07:57:10|||||||||5
1643875040000|2022-02-03 07:57:20|339.71|339.56|339.71|339.56|339.71|339.56|339.71|339.56|14
1643875050000|2022-02-03 07:57:30|||||||||1
1643875060000|2022-02-03 07:57:40|339.76|339.66|339.86|339.66|339.86|339.66|339.76|339.66|51
1643875070000|2022-02-03 07:57:50|||||||||1
1643875080000|2022-02-03 07:58:00|339.81|339.71|339.91|339.76|339.91|339.76|339.81|339.71|19
1643875090000|2022-02-03 07:58:10|339.96|339.81|340.01|339.86|340.01|339.86|339.96|339.81|4
1643875100000|2022-02-03 07:58:20|339.96|339.81|339.96|339.81|340.01|339.81|339.96|339.81|21
1643875110000|2022-02-03 07:58:30|||||||||1
1643875120000|2022-02-03 07:58:40|||||||||1
1643875150000|2022-02-03 07:59:10|||||||||11
1643875160000|2022-02-03 07:59:20|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|9
1643875200000|2022-02-03 08:00:00|339.96|339.81|340.06|339.91|340.06|339.91|339.96|339.81|28
1643875210000|2022-02-03 08:00:10|340.11|339.96|340.16|339.96|340.16|340.01|340.11|339.96|40
1643875220000|2022-02-03 08:00:20|340.11||340.11||340.11||340.11||0
1643875230000|2022-02-03 08:00:30|340.06|339.91|340.06|339.91|340.11|339.91|340.06|339.91|10
1643875240000|2022-02-03 08:00:40|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|10
1643875250000|2022-02-03 08:00:50|340.21||340.21||340.21||340.21||16
1643875260000|2022-02-03 08:01:00|340.16|340.06|340.26|340.06|340.26|340.06|340.16|339.96|39
1643875270000|2022-02-03 08:01:10|340.21|340.01|340.21|340.01|340.21|340.06|340.21|340.01|6
1643875280000|2022-02-03 08:01:20|340.16||340.16||340.16||340.16||0
1643875290000|2022-02-03 08:01:30|340.26|340.06|340.26|340.11|340.26|340.11|340.21|340.06|11
1643875300000|2022-02-03 08:01:40|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|18
1643875310000|2022-02-03 08:01:50|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.06|14
1643875320000|2022-02-03 08:02:00|340.21|340.01|340.21|340.01|340.21|340.06|340.16|340.01|45
1643875330000|2022-02-03 08:02:10|340.16|340.06|340.16|340.01|340.21|340.06|340.16|340.01|16
1643875340000|2022-02-03 08:02:20|340.11|339.96|340.06|339.91|340.11|339.96|340.06|339.91|15
1643875360000|2022-02-03 08:02:40|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|11
1643875370000|2022-02-03 08:02:50|||||||||2
1643875390000|2022-02-03 08:03:10|340.21|340.06|340.26|340.06|340.26|340.11|340.21|340.06|13
1643875400000|2022-02-03 08:03:20|340.21||340.21||340.21||340.21||0
1643875420000|2022-02-03 08:03:40|340.26|340.11|340.31|340.16|340.31|340.16|340.26|340.11|9
1643875430000|2022-02-03 08:03:50|340.26|340.11|340.21|340.06|340.26|340.11|340.21|340.06|27
1643875440000|2022-02-03 08:04:00|340.26|340.11|340.26|340.11|340.31|340.11|340.26|340.11|11
1643875450000|2022-02-03 08:04:10|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|35
1643875460000|2022-02-03 08:04:20|340.36|340.16|340.26|340.11|340.36|340.16|340.26|340.11|28
1643875470000|2022-02-03 08:04:30|340.21|340.06|340.26|340.06|340.26|340.11|340.21|340.06|22
1643875480000|2022-02-03 08:04:40|340.21|340.01|340.21|340.01|340.26|340.01|340.21|340.01|8
1643875490000|2022-02-03 08:04:50||340.06||340.06||340.06||340.01|1
1643875500000|2022-02-03 08:05:00|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|6
1643875510000|2022-02-03 08:05:10||340.06||340.06||340.06||340.06|9
1643875520000|2022-02-03 08:05:20|340.21|340.11|340.21|340.06|340.21|340.11|340.21|340.06|2
1643875530000|2022-02-03 08:05:30||340.01||340.06||340.06||340.01|8
1643875540000|2022-02-03 08:05:40||340.01||340.01||340.06||340.01|2
1643875550000|2022-02-03 08:05:50|340.16|340.06|340.16|340.01|340.21|340.06|340.16|340.01|7
1643875570000|2022-02-03 08:06:10|||||||||1
1643875590000|2022-02-03 08:06:30|||||||||1
1643875600000|2022-02-03 08:06:40|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|11
1643875610000|2022-02-03 08:06:50|||||||||1
1643875620000|2022-02-03 08:07:00|340.26|340.01|340.16|340.01|340.26|340.06|340.16|340.01|22
1643875630000|2022-02-03 08:07:10|340.21|339.96|340.16|340.01|340.21|340.01|340.16|339.96|13
1643875640000|2022-02-03 08:07:20|340.21||340.21||340.21||340.16||3
1643875650000|2022-02-03 08:07:30|340.16||340.16||340.16||340.16||3
1643875660000|2022-02-03 08:07:40|340.21||340.21||340.21||340.16||5
1643875670000|2022-02-03 08:07:50|340.16|339.96|340.16|339.96|340.16|339.96|340.16|339.96|9
1643875680000|2022-02-03 08:08:00|340.11||340.11||340.11||340.11||0
1643875700000|2022-02-03 08:08:20|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|10
1643875710000|2022-02-03 08:08:30|340.11|339.96|340.11|339.96|340.16|339.96|340.11|339.96|24
1643875720000|2022-02-03 08:08:40|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|1
1643875730000|2022-02-03 08:08:50|||||||||5
1643875750000|2022-02-03 08:09:10|340.01|339.86|339.91|339.76|340.01|339.86|339.91|339.76|38
1643875760000|2022-02-03 08:09:20|339.86|339.71|339.91|339.76|339.91|339.76|339.86|339.71|9
1643875770000|2022-02-03 08:09:30|||||||||1
1643875800000|2022-02-03 08:10:00|||||||||7
1643875810000|2022-02-03 08:10:10|339.86|339.71|339.86|339.71|339.91|339.76|339.86|339.71|9
1643875820000|2022-02-03 08:10:20|||||||||5
1643875830000|2022-02-03 08:10:30|339.91|339.76|339.96|339.81|339.96|339.81|339.91|339.76|26
1643875840000|2022-02-03 08:10:40|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|9
1643875850000|2022-02-03 08:10:50|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|4
1643875860000|2022-02-03 08:11:00|340.01||339.96||340.01||339.96||0
1643875870000|2022-02-03 08:11:10|340.01|339.86|340.06|339.91|340.06|339.91|340.01|339.86|9
1643875880000|2022-02-03 08:11:20|340.11||340.11||340.11||340.11||8
1643875890000|2022-02-03 08:11:30||339.96||339.96||339.96||339.96|0
1643875900000|2022-02-03 08:11:40|340.16|340.01|340.21|340.01|340.21|340.01|340.16|340.01|30
1643875910000|2022-02-03 08:11:50|340.16|339.96|340.11|339.96|340.16|339.96|340.11|339.96|13
1643875920000|2022-02-03 08:12:00|340.06|339.91|340.06|339.91|340.11|339.91|340.06|339.91|6
1643875930000|2022-02-03 08:12:10|340.16|339.96|340.21|340.01|340.21|340.06|340.16|339.96|12
1643875940000|2022-02-03 08:12:20|340.16|340.06|340.16|340.01|340.16|340.06|340.16|340.01|9
1643875950000|2022-02-03 08:12:30|340.21||340.21||340.21||340.16||1
1643875960000|2022-02-03 08:12:40|340.26|340.06|340.31|340.16|340.31|340.16|340.26|340.06|24
1643875980000|2022-02-03 08:13:00|340.26|340.11|340.26|340.11|340.31|340.11|340.26|340.11|9
1643875990000|2022-02-03 08:13:10|340.31||340.31||340.31||340.26||3
1643876000000|2022-02-03 08:13:20|340.26||340.31||340.31||340.26||4
1643876010000|2022-02-03 08:13:30||340.16||340.16||340.16||340.11|2
1643876020000|2022-02-03 08:13:40|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.01|31
1643876030000|2022-02-03 08:13:50||340.11||340.11||340.11||340.11|0
1643876040000|2022-02-03 08:14:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.11|0
1643876050000|2022-02-03 08:14:10|340.26|340.11|340.31|340.11|340.31|340.16|340.26|340.11|3
1643876060000|2022-02-03 08:14:20|340.26||340.26||340.26||340.26||5
1643876080000|2022-02-03 08:14:40|340.21|340.06|340.16|340.01|340.21|340.06|340.16|340.01|17
1643876110000|2022-02-03 08:15:10|340.21||340.21||340.21||340.21||8
1643876120000|2022-02-03 08:15:20|340.16||340.21||340.21||340.16||1
1643876130000|2022-02-03 08:15:30|340.16|340.06|340.21|340.06|340.21|340.06|340.16|340.01|8
1643876140000|2022-02-03 08:15:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|6
1643876160000|2022-02-03 08:16:00|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.06|20
1643876170000|2022-02-03 08:16:10|340.21|340.11|340.31|340.16|340.31|340.16|340.21|340.06|14
1643876180000|2022-02-03 08:16:20|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|2
1643876190000|2022-02-03 08:16:30|340.26||340.31||340.31||340.26||1
1643876200000|2022-02-03 08:16:40|340.26|340.16|340.31|340.16|340.31|340.16|340.26|340.16|14
1643876210000|2022-02-03 08:16:50|340.36|340.21|340.36|340.21|340.36|340.21|340.31|340.21|12
1643876230000|2022-02-03 08:17:10|340.41|340.26|340.46|340.26|340.46|340.26|340.41|340.26|21
1643876240000|2022-02-03 08:17:20|340.41||340.46||340.46||340.41||22
1643876260000|2022-02-03 08:17:40|340.51|340.31|340.56|340.36|340.56|340.36|340.51|340.26|27
1643876270000|2022-02-03 08:17:50|340.51|340.41|340.51|340.36|340.51|340.41|340.51|340.36|6
1643876290000|2022-02-03 08:18:10|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.41|20
1643876300000|2022-02-03 08:18:20||340.46||340.46||340.46||340.41|1
1643876310000|2022-02-03 08:18:30|340.66|340.41|340.61|340.41|340.66|340.41|340.56|340.41|24
1643876320000|2022-02-03 08:18:40|340.56||340.56||340.61||340.56||5
1643876330000|2022-02-03 08:18:50|340.61||340.56||340.61||340.56||0
1643876340000|2022-02-03 08:19:00||340.36||340.41||340.41||340.36|14
1643876350000|2022-02-03 08:19:10|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|6
1643876360000|2022-02-03 08:19:20|340.56|340.31|340.46|340.26|340.56|340.31|340.46|340.26|18
1643876370000|2022-02-03 08:19:30||340.31||340.31||340.31||340.26|1
1643876380000|2022-02-03 08:19:40|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|15
1643876390000|2022-02-03 08:19:50|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|20
1643876400000|2022-02-03 08:20:00|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|12
1643876410000|2022-02-03 08:20:10|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|18
1643876420000|2022-02-03 08:20:20|340.56||340.51||340.56||340.51||6
1643876430000|2022-02-03 08:20:30|340.56||340.56||340.56||340.56||19
1643876440000|2022-02-03 08:20:40|340.51||340.51||340.51||340.51||0
1643876450000|2022-02-03 08:20:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|14
1643876460000|2022-02-03 08:21:00||340.36||340.36||340.36||340.36|9
1643876470000|2022-02-03 08:21:10|340.51||340.51||340.51||340.51||0
1643876480000|2022-02-03 08:21:20|340.56|340.41|340.61|340.41|340.61|340.46|340.56|340.41|16
1643876490000|2022-02-03 08:21:30|340.56||340.56||340.61||340.56||0
1643876500000|2022-02-03 08:21:40|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|22
1643876510000|2022-02-03 08:21:50|340.51||340.51||340.51||340.51||15
1643876520000|2022-02-03 08:22:00|340.46|340.26|340.46|340.26|340.46|340.26|340.41|340.26|14
1643876530000|2022-02-03 08:22:10|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.31|3
1643876540000|2022-02-03 08:22:20|340.51|340.26|340.41|340.26|340.51|340.26|340.41|340.26|26
1643876550000|2022-02-03 08:22:30|340.46|340.31|340.41|340.21|340.46|340.31|340.41|340.21|17
1643876560000|2022-02-03 08:22:40|340.36||340.36||340.36||340.36||1
1643876570000|2022-02-03 08:22:50|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|38
1643876580000|2022-02-03 08:23:00||340.16||340.16||340.16||340.16|7
1643876590000|2022-02-03 08:23:10|340.31|340.21|340.31|340.11|340.31|340.21|340.31|340.11|11
1643876600000|2022-02-03 08:23:20|340.26||340.26||340.26||340.26||4
1643876610000|2022-02-03 08:23:30|340.31||340.26||340.31||340.26||12
1643876620000|2022-02-03 08:23:40|340.21|340.06|340.16|339.96|340.21|340.06|340.11|339.96|30
1643876630000|2022-02-03 08:23:50|340.11|340.01|340.11|339.96|340.16|340.01|340.11|339.96|18
1643876640000|2022-02-03 08:24:00|340.16|339.91|340.16|340.01|340.16|340.01|340.16|339.91|9
1643876650000|2022-02-03 08:24:10||339.96||340.01||340.01||339.96|0
1643876660000|2022-02-03 08:24:20|340.11|339.96|340.16|339.96|340.16|339.96|340.11|339.91|20
1643876670000|2022-02-03 08:24:30|340.11|339.91|340.11|339.91|340.11|339.91|340.11|339.91|1
1643876680000|2022-02-03 08:24:40||339.96||339.96||339.96||339.96|2
1643876690000|2022-02-03 08:24:50||339.91||339.91||339.91||339.91|6
1643876700000|2022-02-03 08:25:00|340.06|339.96|340.06|339.91|340.11|339.96|340.06|339.91|10
1643876710000|2022-02-03 08:25:10|340.11|339.96|340.06|339.91|340.11|339.96|340.06|339.91|5
1643876720000|2022-02-03 08:25:20|||||||||2
1643876730000|2022-02-03 08:25:30|||||||||1
1643876740000|2022-02-03 08:25:40|||||||||3
1643876750000|2022-02-03 08:25:50|340.01|339.86|340.06|339.91|340.06|339.91|340.01|339.86|23
1643876780000|2022-02-03 08:26:20|340.01|339.86|340.01|339.86|340.06|339.86|340.01|339.86|10
1643876800000|2022-02-03 08:26:40|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|17
1643876810000|2022-02-03 08:26:50|340.01|339.86|340.01|339.86|340.06|339.86|340.01|339.86|8
1643876820000|2022-02-03 08:27:00|||||||||2
1643876830000|2022-02-03 08:27:10||339.81||339.81||339.81||339.81|6
1643876840000|2022-02-03 08:27:20|339.96||340.01||340.01||339.96||13
1643876850000|2022-02-03 08:27:30||339.86||339.86||339.86||339.86|1
1643876860000|2022-02-03 08:27:40|340.06|339.91|340.06|339.91|340.06|339.91|340.01|339.91|14
1643876870000|2022-02-03 08:27:50|||||||||6
1643876880000|2022-02-03 08:28:00|340.01|339.86|340.06|339.91|340.11|339.91|340.01|339.86|13
1643876890000|2022-02-03 08:28:10|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|7
1643876900000|2022-02-03 08:28:20|||||||||1
1643876910000|2022-02-03 08:28:30|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|11
1643876920000|2022-02-03 08:28:40|340.01|339.86|340.06|339.86|340.06|339.86|340.01|339.86|1
1643876930000|2022-02-03 08:28:50|340.11|339.96|340.06|339.91|340.11|339.96|340.06|339.91|21
1643876940000|2022-02-03 08:29:00|340.01|339.86|340.06|339.91|340.06|339.91|340.01|339.86|15
1643876960000|2022-02-03 08:29:20|340.01|339.86|339.96|339.81|340.01|339.86|339.96|339.81|10
1643876970000|2022-02-03 08:29:30|340.01|339.86|340.06|339.91|340.06|339.91|340.01|339.81|6
1643876990000|2022-02-03 08:29:50|||||||||4
1643877000000|2022-02-03 08:30:00|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|10
1643877010000|2022-02-03 08:30:10|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|5
1643877020000|2022-02-03 08:30:20|||||||||4
1643877030000|2022-02-03 08:30:30|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|15
1643877040000|2022-02-03 08:30:40|||||||||2
1643877050000|2022-02-03 08:30:50|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|18
1643877060000|2022-02-03 08:31:00|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|9
1643877070000|2022-02-03 08:31:10|||||||||3
1643877090000|2022-02-03 08:31:30|340.16|340.01|340.21|340.06|340.21|340.06|340.16|340.01|16
1643877100000|2022-02-03 08:31:40|||||||||1
1643877110000|2022-02-03 08:31:50|340.31|340.11|340.26|340.11|340.31|340.16|340.26|340.11|48
1643877130000|2022-02-03 08:32:10|||||||||5
1643877140000|2022-02-03 08:32:20|340.36|340.21|340.41|340.26|340.41|340.26|340.36|340.21|14
1643877150000|2022-02-03 08:32:30|||||||||1
1643877160000|2022-02-03 08:32:40|340.36|340.21|340.36|340.16|340.36|340.21|340.36|340.16|17
1643877170000|2022-02-03 08:32:50|340.31|340.21|340.31|340.16|340.31|340.21|340.31|340.16|1
1643877190000|2022-02-03 08:33:10|340.36|340.21|340.41|340.26|340.41|340.26|340.36|340.21|14
1643877200000|2022-02-03 08:33:20|||||||||3
1643877220000|2022-02-03 08:33:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|19
1643877230000|2022-02-03 08:33:50|340.31|340.16|340.41|340.26|340.41|340.26|340.31|340.16|23
1643877240000|2022-02-03 08:34:00|340.36|340.21|340.36|340.16|340.36|340.21|340.31|340.16|10
1643877250000|2022-02-03 08:34:10|340.31|340.21|340.31|340.16|340.31|340.21|340.31|340.16|1
1643877280000|2022-02-03 08:34:40|||||||||5
1643877290000|2022-02-03 08:34:50|340.41|340.21|340.41|340.26|340.41|340.26|340.41|340.21|33
1643877300000|2022-02-03 08:35:00|340.46|340.31|340.51|340.31|340.51|340.31|340.46|340.26|12
1643877320000|2022-02-03 08:35:20|340.46|340.26|340.46|340.31|340.46|340.31|340.41|340.26|12
1643877330000|2022-02-03 08:35:30|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|12
1643877340000|2022-02-03 08:35:40|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|9
1643877370000|2022-02-03 08:36:10|340.51|340.36|340.51|340.31|340.51|340.36|340.51|340.31|21
1643877380000|2022-02-03 08:36:20|340.46||340.46||340.46||340.46||2
1643877390000|2022-02-03 08:36:30|340.51|340.36|340.51|340.31|340.51|340.36|340.46|340.31|24
1643877400000|2022-02-03 08:36:40|340.46|340.36|340.46|340.31|340.51|340.36|340.46|340.31|3
1643877410000|2022-02-03 08:36:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|10
1643877420000|2022-02-03 08:37:00|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|11
1643877430000|2022-02-03 08:37:10|340.51|340.31|340.46|340.31|340.51|340.36|340.46|340.31|13
1643877450000|2022-02-03 08:37:30|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.31|12
1643877460000|2022-02-03 08:37:40|340.46|340.31|340.51|340.31|340.51|340.31|340.46|340.31|9
1643877470000|2022-02-03 08:37:50|340.46||340.46||340.46||340.46||0
1643877480000|2022-02-03 08:38:00|340.41|340.26|340.51|340.31|340.51|340.36|340.41|340.26|19
1643877490000|2022-02-03 08:38:10|340.46|340.36|340.51|340.36|340.51|340.36|340.46|340.31|4
1643877500000|2022-02-03 08:38:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|11
1643877510000|2022-02-03 08:38:30|340.61|340.46|340.61|340.41|340.61|340.46|340.61|340.41|16
1643877520000|2022-02-03 08:38:40||340.46||340.46||340.46||340.46|2
1643877530000|2022-02-03 08:38:50|||||||||4
1643877550000|2022-02-03 08:39:10|340.51|340.41|340.51|340.36|340.51|340.41|340.51|340.36|15
1643877560000|2022-02-03 08:39:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|1
1643877570000|2022-02-03 08:39:30|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|11
1643877580000|2022-02-03 08:39:40|340.56|340.41|340.46|340.31|340.56|340.41|340.46|340.26|15
1643877590000|2022-02-03 08:39:50|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|3
1643877600000|2022-02-03 08:40:00|340.46|340.21|340.51|340.36|340.51|340.36|340.46|340.21|19
1643877610000|2022-02-03 08:40:10|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|7
1643877620000|2022-02-03 08:40:20|340.41|340.26|340.46|340.31|340.46|340.31|340.41|340.26|7
1643877630000|2022-02-03 08:40:30|340.51|340.26|340.46|340.26|340.51|340.26|340.46|340.26|8
1643877640000|2022-02-03 08:40:40|340.41||340.41||340.41||340.41||0
1643877660000|2022-02-03 08:41:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|8
1643877670000|2022-02-03 08:41:10|340.31|340.16|340.46|340.31|340.46|340.31|340.31|340.16|18
1643877700000|2022-02-03 08:41:40|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.26|8
1643877710000|2022-02-03 08:41:50|340.46|340.31|340.51|340.31|340.51|340.31|340.46|340.31|15
1643877720000|2022-02-03 08:42:00|340.46|340.36|340.46|340.31|340.46|340.36|340.46|340.31|6
1643877730000|2022-02-03 08:42:10|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|3
1643877740000|2022-02-03 08:42:20|||||||||1
1643877750000|2022-02-03 08:42:30|||||||||3
1643877760000|2022-02-03 08:42:40|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|16
1643877770000|2022-02-03 08:42:50||340.21||340.21||340.21||340.21|6
1643877780000|2022-02-03 08:43:00|340.36||340.36||340.36||340.36||0
1643877790000|2022-02-03 08:43:10|340.46|340.26|340.51|340.31|340.51|340.31|340.46|340.26|19
1643877800000|2022-02-03 08:43:20|340.46|340.26|340.41|340.26|340.46|340.26|340.41|340.26|10
1643877810000|2022-02-03 08:43:30|340.36|340.21|340.36|340.16|340.41|340.21|340.31|340.16|7
1643877820000|2022-02-03 08:43:40|340.31||340.31||340.31||340.31||6
1643877830000|2022-02-03 08:43:50||340.11||340.11||340.11||340.11|0
1643877840000|2022-02-03 08:44:00|340.26|340.16|340.26|340.11|340.26|340.16|340.26|340.11|2
1643877850000|2022-02-03 08:44:10|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|16
1643877860000|2022-02-03 08:44:20|340.36|340.21|340.41|340.21|340.41|340.21|340.31|340.21|14
1643877870000|2022-02-03 08:44:30|340.36|340.16|340.31|340.16|340.41|340.16|340.31|340.16|17
1643877880000|2022-02-03 08:44:40|340.36||340.31||340.36||340.31||1
1643877890000|2022-02-03 08:44:50|340.26|340.11|340.31|340.11|340.31|340.16|340.26|340.11|4
1643877900000|2022-02-03 08:45:00|340.26||340.31||340.31||340.26||0
1643877910000|2022-02-03 08:45:10||340.16||340.16||340.16||340.11|3
1643877930000|2022-02-03 08:45:30|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|9
1643877940000|2022-02-03 08:45:40|340.36|340.26|340.31|340.16|340.36|340.26|340.31|340.16|10
1643877950000|2022-02-03 08:45:50||340.11||340.11||340.11||340.11|3
1643877960000|2022-02-03 08:46:00||340.16||340.16||340.16||340.16|0
1643877980000|2022-02-03 08:46:20|340.26|340.11|340.21|340.06|340.26|340.11|340.21|340.06|5
1643878000000|2022-02-03 08:46:40|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|18
1643878010000|2022-02-03 08:46:50|340.26|340.16|340.26|340.11|340.26|340.16|340.26|340.11|8
1643878020000|2022-02-03 08:47:00|340.21|340.06|340.21|340.01|340.21|340.06|340.16|340.01|9
1643878030000|2022-02-03 08:47:10|340.16||340.16||340.16||340.16||0
1643878040000|2022-02-03 08:47:20|340.26|339.96|340.26|340.11|340.26|340.11|340.21|339.96|17
1643878050000|2022-02-03 08:47:30||340.06||340.11||340.11||340.06|11
1643878070000|2022-02-03 08:47:50|340.31|340.16|340.36|340.16|340.36|340.21|340.31|340.16|12
1643878080000|2022-02-03 08:48:00|340.31|340.21|340.36|340.21|340.36|340.21|340.31|340.16|9
1643878090000|2022-02-03 08:48:10|||||||||3
1643878110000|2022-02-03 08:48:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|14
1643878120000|2022-02-03 08:48:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|21
1643878130000|2022-02-03 08:48:50|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|11
1643878140000|2022-02-03 08:49:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|6
1643878150000|2022-02-03 08:49:10|340.26|340.11|340.21|340.06|340.26|340.11|340.21|340.06|8
1643878160000|2022-02-03 08:49:20|340.26|340.11|340.31|340.16|340.31|340.16|340.21|340.11|20
1643878180000|2022-02-03 08:49:40|340.36|340.21|340.36|340.16|340.41|340.21|340.36|340.16|18
1643878190000|2022-02-03 08:49:50|340.31|340.11|340.26|340.11|340.31|340.11|340.26|340.06|29
1643878200000|2022-02-03 08:50:00|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|7
1643878220000|2022-02-03 08:50:20|340.31||340.31||340.31||340.26||3
1643878230000|2022-02-03 08:50:30|340.36|340.16|340.31|340.16|340.36|340.21|340.31|340.16|19
1643878240000|2022-02-03 08:50:40|340.26|340.11|340.26|340.06|340.26|340.11|340.26|340.06|7
1643878250000|2022-02-03 08:50:50|340.21|340.11|340.21|340.01|340.26|340.11|340.16|340.01|5
1643878260000|2022-02-03 08:51:00|340.16|340.06|340.21|340.01|340.21|340.06|340.16|340.01|12
1643878270000|2022-02-03 08:51:10||340.06||340.01||340.06||340.01|1
1643878280000|2022-02-03 08:51:20|340.16|340.06|340.26|340.06|340.26|340.06|340.16|340.06|6
1643878290000|2022-02-03 08:51:30|340.31|340.11|340.26|340.11|340.31|340.16|340.26|340.06|9
1643878300000|2022-02-03 08:51:40|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|10
1643878310000|2022-02-03 08:51:50|340.21|340.06|340.21|340.06|340.26|340.06|340.21|340.06|15
1643878330000|2022-02-03 08:52:10||340.01||340.01||340.01||340.01|10
1643878340000|2022-02-03 08:52:20||340.06||340.06||340.06||340.01|2
1643878350000|2022-02-03 08:52:30|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|7
1643878370000|2022-02-03 08:52:50|||||||||4
1643878380000|2022-02-03 08:53:00|||||||||4
1643878400000|2022-02-03 08:53:20|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|16
1643878410000|2022-02-03 08:53:30|340.16|340.01|340.26|340.06|340.26|340.06|340.16|340.01|13
1643878420000|2022-02-03 08:53:40|340.21|340.11|340.26|340.06|340.26|340.11|340.21|340.06|6
1643878430000|2022-02-03 08:53:50||340.11||340.11||340.11||340.06|0
1643878440000|2022-02-03 08:54:00|340.21|340.06|340.11|339.96|340.26|340.06|340.11|339.96|12
1643878450000|2022-02-03 08:54:10|340.16||340.11||340.16||340.11||5
1643878460000|2022-02-03 08:54:20|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|3
1643878470000|2022-02-03 08:54:30|340.01|339.86|340.11|339.96|340.11|339.96|340.01|339.86|19
1643878480000|2022-02-03 08:54:40|340.06|339.91|340.06|339.91|340.06|339.91|340.06|339.91|8
1643878490000|2022-02-03 08:54:50|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.96|4
1643878500000|2022-02-03 08:55:00|340.16|339.91|340.11|339.96|340.16|339.96|340.11|339.91|12
1643878510000|2022-02-03 08:55:10||339.91||339.91||339.91||339.91|8
1643878520000|2022-02-03 08:55:20|||||||||1
1643878530000|2022-02-03 08:55:30|340.06|339.86|340.06|339.91|340.11|339.91|340.01|339.86|9
1643878540000|2022-02-03 08:55:40|340.11||340.11||340.11||340.11||7
1643878550000|2022-02-03 08:55:50|340.16|339.96|340.11|339.96|340.16|340.01|340.11|339.96|7
1643878560000|2022-02-03 08:56:00|340.16|339.91|340.11|339.96|340.16|339.96|340.11|339.91|13
1643878570000|2022-02-03 08:56:10|340.16||340.16||340.16||340.16||3
1643878580000|2022-02-03 08:56:20|340.11|340.01|340.16|340.01|340.16|340.01|340.11|339.96|3
1643878600000|2022-02-03 08:56:40|||||||||1
1643878610000|2022-02-03 08:56:50|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|22
1643878620000|2022-02-03 08:57:00|340.26|340.11|340.21|340.01|340.26|340.11|340.21|340.01|26
1643878630000|2022-02-03 08:57:10|340.16|340.06|340.16|340.01|340.16|340.06|340.16|340.01|3
1643878640000|2022-02-03 08:57:20|340.21|340.06|340.26|340.11|340.26|340.11|340.21|340.06|5
1643878650000|2022-02-03 08:57:30|340.31|340.06|340.31|340.16|340.31|340.16|340.31|340.06|16
1643878660000|2022-02-03 08:57:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.16|4
1643878680000|2022-02-03 08:58:00|340.41|340.26|340.66|340.46|340.66|340.46|340.41|340.26|34
1643878690000|2022-02-03 08:58:10|340.61|340.51|340.76|340.56|340.76|340.56|340.61|340.41|43
1643878700000|2022-02-03 08:58:20|340.81|340.61|340.81|340.61|340.81|340.66|340.81|340.56|47
1643878710000|2022-02-03 08:58:30|340.76|340.66|340.86|340.71|340.91|340.76|340.76|340.66|47
1643878720000|2022-02-03 08:58:40|340.91|340.66|341.01|340.86|341.01|340.86|340.86|340.66|45
1643878730000|2022-02-03 08:58:50|341.06|340.81|341.06|340.91|341.06|340.91|341.06|340.81|34
1643878740000|2022-02-03 08:59:00|341.01|340.81|341.01|340.86|341.11|340.96|340.91|340.71|56
1643878750000|2022-02-03 08:59:10|341.06|340.91|341.11|340.96|341.11|340.96|341.06|340.86|35
1643878760000|2022-02-03 08:59:20|341.16|341.01|341.21|341.01|341.21|341.06|341.11|340.96|41
1643878770000|2022-02-03 08:59:30|341.26|341.06|341.26|341.11|341.31|341.11|341.26|341.01|56
1643878780000|2022-02-03 08:59:40|341.21|341.06|341.16|340.96|341.26|341.11|341.11|340.96|73
1643878790000|2022-02-03 08:59:50|341.31|341.01|341.21|341.06|341.31|341.11|341.21|340.96|51
1643878800000|2022-02-03 09:00:00|341.16|341.01|341.16|341.01|341.21|341.01|341.16|341.01|24
1643878810000|2022-02-03 09:00:10|341.21|341.06|341.21|341.06|341.26|341.11|341.21|341.06|21
1643878820000|2022-02-03 09:00:20|341.06|341.01|341.06|340.86|341.06|341.01|341.01|340.81|28
1643878830000|2022-02-03 09:00:30|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.76|6
1643878840000|2022-02-03 09:00:40|341.01|340.81|340.86|340.66|341.01|340.81|340.86|340.66|25
1643878850000|2022-02-03 09:00:50|340.91|340.71|340.91|340.76|341.01|340.81|340.91|340.71|30
1643878860000|2022-02-03 09:01:00|340.96|340.71|340.91|340.71|340.96|340.76|340.86|340.66|28
1643878870000|2022-02-03 09:01:10|340.81|340.66|340.86|340.66|340.91|340.71|340.81|340.66|22
1643878880000|2022-02-03 09:01:20|340.91|340.71|340.76|340.61|340.91|340.71|340.76|340.61|22
1643878890000|2022-02-03 09:01:30|340.71|340.56|340.66|340.51|340.71|340.56|340.66|340.51|8
1643878900000|2022-02-03 09:01:40|340.71|340.61|340.76|340.61|340.81|340.61|340.71|340.61|32
1643878910000|2022-02-03 09:01:50|340.81||340.81||340.81||340.76||23
1643878920000|2022-02-03 09:02:00|340.76|340.66|340.81|340.61|340.81|340.66|340.76|340.61|8
1643878930000|2022-02-03 09:02:10|340.76|340.66|340.66|340.51|340.81|340.66|340.66|340.51|25
1643878940000|2022-02-03 09:02:20|340.71|340.56|340.76|340.61|340.76|340.61|340.71|340.56|8
1643878950000|2022-02-03 09:02:30|||||||||4
1643878960000|2022-02-03 09:02:40|340.81|340.66|340.76|340.61|340.81|340.66|340.76|340.56|22
1643878970000|2022-02-03 09:02:50|||||||||1
1643878990000|2022-02-03 09:03:10|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|22
1643879000000|2022-02-03 09:03:20||340.61||340.61||340.61||340.61|12
1643879010000|2022-02-03 09:03:30|340.76|340.66|340.76|340.61|340.76|340.66|340.76|340.61|3
1643879020000|2022-02-03 09:03:40|340.81|340.66|340.81|340.66|340.86|340.71|340.81|340.66|16
1643879030000|2022-02-03 09:03:50|||||||||6
1643879040000|2022-02-03 09:04:00|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|26
1643879050000|2022-02-03 09:04:10|340.91|340.76|340.86|340.71|340.91|340.76|340.81|340.66|33
1643879060000|2022-02-03 09:04:20|||||||||5
1643879070000|2022-02-03 09:04:30|340.81|340.66|340.71|340.56|340.81|340.66|340.71|340.56|21
1643879080000|2022-02-03 09:04:40|340.66|340.51|340.61|340.41|340.66|340.51|340.61|340.41|38
1643879090000|2022-02-03 09:04:50|340.56|340.36|340.61|340.41|340.71|340.51|340.51|340.36|110
1643879100000|2022-02-03 09:05:00|340.71|340.51|340.71|340.51|340.76|340.56|340.61|340.46|53
1643879110000|2022-02-03 09:05:10|340.76|340.56|340.71|340.56|340.76|340.56|340.66|340.51|14
1643879120000|2022-02-03 09:05:20|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|2
1643879130000|2022-02-03 09:05:30|||||||||9
1643879140000|2022-02-03 09:05:40|||||||||3
1643879150000|2022-02-03 09:05:50|340.81|340.66|340.81|340.61|340.81|340.66|340.81|340.61|21
1643879160000|2022-02-03 09:06:00|340.76|340.56|340.76|340.61|340.76|340.61|340.76|340.56|5
1643879170000|2022-02-03 09:06:10|340.81||340.81||340.81||340.81||13
1643879180000|2022-02-03 09:06:20|340.76|340.66|340.71|340.56|340.76|340.66|340.71|340.56|4
1643879200000|2022-02-03 09:06:40|340.76|340.61|340.71|340.56|340.76|340.61|340.71|340.56|6
1643879210000|2022-02-03 09:06:50|340.76|340.51|340.76|340.61|340.76|340.61|340.71|340.51|9
1643879220000|2022-02-03 09:07:00|||||||||6
1643879230000|2022-02-03 09:07:10|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|7
1643879240000|2022-02-03 09:07:20|340.66|340.56|340.71|340.56|340.71|340.56|340.66|340.56|3
1643879250000|2022-02-03 09:07:30|340.76||340.71||340.76||340.71||5
1643879260000|2022-02-03 09:07:40|340.76|340.61|340.81|340.66|340.81|340.66|340.76|340.61|5
1643879270000|2022-02-03 09:07:50|340.86|340.71|340.81|340.66|340.91|340.71|340.81|340.66|13
1643879280000|2022-02-03 09:08:00|340.76|340.61|340.66|340.51|340.76|340.61|340.66|340.51|20
1643879290000|2022-02-03 09:08:10|340.71|340.46|340.66|340.46|340.71|340.51|340.61|340.46|33
1643879300000|2022-02-03 09:08:20||340.51||340.51||340.51||340.51|10
1643879310000|2022-02-03 09:08:30|340.61|340.46|340.71|340.51|340.71|340.51|340.61|340.46|22
1643879320000|2022-02-03 09:08:40|340.66|340.56|340.71|340.51|340.71|340.56|340.66|340.51|6
1643879330000|2022-02-03 09:08:50|340.66||340.71||340.71||340.66||5
1643879340000|2022-02-03 09:09:00|340.66|340.56|340.81|340.66|340.81|340.66|340.66|340.56|8
1643879350000|2022-02-03 09:09:10|340.86|340.71|340.91|340.76|340.91|340.76|340.81|340.71|10
1643879360000|2022-02-03 09:09:20|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|23
1643879370000|2022-02-03 09:09:30|341.01|340.86|341.01|340.81|341.01|340.86|340.96|340.81|13
1643879380000|2022-02-03 09:09:40|340.96|340.86|341.01|340.81|341.06|340.86|340.96|340.81|20
1643879390000|2022-02-03 09:09:50|341.06|340.86|341.06|340.91|341.06|340.91|341.01|340.86|4
1643879400000|2022-02-03 09:10:00|341.01|340.86|340.91|340.76|341.06|340.86|340.91|340.71|14
1643879410000|2022-02-03 09:10:10|340.96|340.71|340.96|340.81|341.01|340.81|340.91|340.71|3
1643879420000|2022-02-03 09:10:20|341.01||340.96||341.01||340.96||2
1643879430000|2022-02-03 09:10:30|341.01|340.86|340.96|340.81|341.06|340.86|340.96|340.81|3
1643879440000|2022-02-03 09:10:40|341.01|340.86|341.01|340.86|341.06|340.86|341.01|340.86|4
1643879450000|2022-02-03 09:10:50|341.06|340.91|341.06|340.86|341.06|340.91|341.06|340.86|3
1643879460000|2022-02-03 09:11:00|341.01|340.91|341.06|340.86|341.11|340.91|341.01|340.86|23
1643879470000|2022-02-03 09:11:10|341.01|340.81|341.01|340.81|341.01|340.81|340.96|340.81|8
1643879480000|2022-02-03 09:11:20||340.86||340.86||340.86||340.86|1
1643879490000|2022-02-03 09:11:30|341.06||341.01||341.06||341.01||1
1643879500000|2022-02-03 09:11:40|341.06|340.91|341.06|340.86|341.06|340.91|341.01|340.86|5
1643879510000|2022-02-03 09:11:50|||||||||2
1643879520000|2022-02-03 09:12:00|341.01||341.06||341.06||341.01||1
1643879530000|2022-02-03 09:12:10||340.91||340.91||340.91||340.91|3
1643879540000|2022-02-03 09:12:20|341.11||341.06||341.11||341.06||9
1643879550000|2022-02-03 09:12:30|341.11||341.06||341.11||341.06||3
1643879560000|2022-02-03 09:12:40|341.11||341.11||341.11||341.11||1
1643879570000|2022-02-03 09:12:50|341.06||341.11||341.11||341.06||4
1643879590000|2022-02-03 09:13:10|341.06||341.11||341.11||341.06||1
1643879600000|2022-02-03 09:13:20|341.06||341.06||341.06||341.06||0
1643879610000|2022-02-03 09:13:30|341.01|340.86|341.06|340.91|341.06|340.91|341.01|340.86|16
1643879620000|2022-02-03 09:13:40|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|0
1643879630000|2022-02-03 09:13:50|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|8
1643879640000|2022-02-03 09:14:00|341.01|340.86|341.06|340.86|341.06|340.91|341.01|340.86|5
1643879650000|2022-02-03 09:14:10|341.01|340.91|341.11|340.86|341.11|340.91|341.01|340.86|6
1643879660000|2022-02-03 09:14:20|341.06|340.91|341.11|340.91|341.11|340.91|341.06|340.91|2
1643879680000|2022-02-03 09:14:40||340.96||340.96||340.96||340.96|3
1643879690000|2022-02-03 09:14:50|341.06|340.91|341.11|340.91|341.11|340.91|341.06|340.91|5
1643879700000|2022-02-03 09:15:00|341.06|340.96|341.16|340.96|341.16|340.96|341.06|340.96|1
1643879710000|2022-02-03 09:15:10||341.01||341.01||341.01||341.01|6
1643879720000|2022-02-03 09:15:20|||||||||10
1643879730000|2022-02-03 09:15:30|||||||||9
1643879740000|2022-02-03 09:15:40|341.11|340.96|341.06|340.91|341.11|340.96|341.06|340.91|5
1643879750000|2022-02-03 09:15:50|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|5
1643879770000|2022-02-03 09:16:10||340.96||340.91||340.96||340.91|2
1643879780000|2022-02-03 09:16:20||340.96||340.96||340.96||340.96|0
1643879800000|2022-02-03 09:16:40|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|7
1643879810000|2022-02-03 09:16:50|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|3
1643879820000|2022-02-03 09:17:00||340.81||340.86||340.86||340.81|0
1643879830000|2022-02-03 09:17:10|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|6
1643879850000|2022-02-03 09:17:30|341.11||341.06||341.11||341.06||6
1643879860000|2022-02-03 09:17:40|341.11||341.11||341.11||341.06||4
1643879870000|2022-02-03 09:17:50|341.06|340.86|341.01|340.86|341.06|340.86|341.01|340.86|1
1643879880000|2022-02-03 09:18:00|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.86|9
1643879890000|2022-02-03 09:18:10|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|9
1643879900000|2022-02-03 09:18:20|||||||||2
1643879910000|2022-02-03 09:18:30|||||||||2
1643879920000|2022-02-03 09:18:40|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|8
1643879930000|2022-02-03 09:18:50|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|6
1643879940000|2022-02-03 09:19:00|||||||||2
1643879950000|2022-02-03 09:19:10|||||||||2
1643879960000|2022-02-03 09:19:20|||||||||9
1643879970000|2022-02-03 09:19:30|340.91|340.76|340.91|340.76|340.96|340.76|340.91|340.76|13
1643879980000|2022-02-03 09:19:40|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.76|8
1643879990000|2022-02-03 09:19:50|||||||||3
1643880000000|2022-02-03 09:20:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|1
1643880060000|2022-02-03 09:21:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643880070000|2022-02-03 09:21:10|341.16|340.56|341.16|340.56|341.26|340.66|341.16|340.56|0
1643880140000|2022-02-03 09:22:20|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643880160000|2022-02-03 09:22:40|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643880220000|2022-02-03 09:23:40|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643880230000|2022-02-03 09:23:50|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643880240000|2022-02-03 09:24:00|341.06|340.46|341.06|340.46|341.16|340.56|341.06|340.46|0
1643880250000|2022-02-03 09:24:10|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643880300000|2022-02-03 09:25:00|||||||||4
1643880330000|2022-02-03 09:25:30|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643880340000|2022-02-03 09:25:40|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643880390000|2022-02-03 09:26:30|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643880530000|2022-02-03 09:28:50|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643880550000|2022-02-03 09:29:10|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1643880580000|2022-02-03 09:29:40|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643880650000|2022-02-03 09:30:50|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643880740000|2022-02-03 09:32:20|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643880750000|2022-02-03 09:32:30|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1643880810000|2022-02-03 09:33:30|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643880820000|2022-02-03 09:33:40|340.96|340.36|340.96|340.36|341.06|340.46|340.96|340.36|0
1643880830000|2022-02-03 09:33:50|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643880880000|2022-02-03 09:34:40|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643880890000|2022-02-03 09:34:50|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643880940000|2022-02-03 09:35:40|340.86|340.26|340.86|340.26|340.86|340.26|340.86|340.26|0
1643880960000|2022-02-03 09:36:00|340.96|340.36|340.96|340.36|340.96|340.36|340.86|340.26|0
1643880970000|2022-02-03 09:36:10|340.86|340.26|340.86|340.26|340.86|340.26|340.86|340.26|0
1643880980000|2022-02-03 09:36:20|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643880990000|2022-02-03 09:36:30|340.86|340.26|340.96|340.36|340.96|340.36|340.86|340.26|0
1643881000000|2022-02-03 09:36:40|340.86|340.26|340.86|340.26|340.96|340.36|340.86|340.26|0
1643881010000|2022-02-03 09:36:50|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643881030000|2022-02-03 09:37:10|340.86|340.26|340.86|340.26|340.86|340.26|340.86|340.26|0
1643881050000|2022-02-03 09:37:30|340.96|340.36|340.86|340.26|340.96|340.36|340.86|340.26|0
1643881280000|2022-02-03 09:41:20|340.76|340.16|340.76|340.16|340.76|340.16|340.76|340.16|0
1643881350000|2022-02-03 09:42:30|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1643881400000|2022-02-03 09:43:20|340.56|339.96|340.56|339.96|340.66|340.06|340.56|339.96|0
1643881420000|2022-02-03 09:43:40|340.66|340.06|340.56|339.96|340.66|340.06|340.56|339.96|0
1643881430000|2022-02-03 09:43:50|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1643881490000|2022-02-03 09:44:50|340.76|340.16|340.66|340.06|340.76|340.16|340.66|340.06|0
1643881500000|2022-02-03 09:45:00|340.76|340.16|340.76|340.16|340.76|340.16|340.66|340.06|0
1643881560000|2022-02-03 09:46:00|340.86|340.26|340.76|340.16|340.86|340.26|340.76|340.16|0
1643881570000|2022-02-03 09:46:10|340.86|340.26|340.86|340.26|340.86|340.26|340.86|340.26|0
1643881580000|2022-02-03 09:46:20|340.76|340.16|340.86|340.26|340.86|340.26|340.76|340.16|0
1643881800000|2022-02-03 09:50:00|340.76|340.16|340.86|340.26|340.86|340.26|340.76|340.16|0
1643881830000|2022-02-03 09:50:30|340.61|340.36|340.66|340.36|340.66|340.41|340.61|340.36|6
1643881840000|2022-02-03 09:50:40|340.61|340.41|340.66|340.41|340.66|340.41|340.61|340.41|0
1643881860000|2022-02-03 09:51:00||340.51||340.41||340.51||340.41|6
1643881910000|2022-02-03 09:51:50|340.71|340.46|340.71|340.51|340.71|340.51|340.71|340.46|6
1643881940000|2022-02-03 09:52:20|340.66||340.71||340.71||340.66||0
1643881960000|2022-02-03 09:52:40|340.66||340.71||340.71||340.66||1
1643882010000|2022-02-03 09:53:30|340.66||340.71||340.71||340.66||0
1643882020000|2022-02-03 09:53:40|340.66||340.71||340.71||340.66||1
1643882060000|2022-02-03 09:54:20|340.66||340.71||340.71||340.66||0
1643882070000|2022-02-03 09:54:30|340.66|340.46|340.66|340.46|340.71|340.46|340.66|340.46|1
1643882080000|2022-02-03 09:54:40|340.61|340.41|340.66|340.46|340.66|340.46|340.61|340.41|0
1643882090000|2022-02-03 09:54:50|340.61|340.41|340.61|340.41|340.66|340.41|340.56|340.41|0
1643882100000|2022-02-03 09:55:00|340.56||340.61||340.61||340.56||0
1643882110000|2022-02-03 09:55:10|340.56|340.46|340.66|340.41|340.66|340.46|340.56|340.41|0
1643882120000|2022-02-03 09:55:20|340.61|340.46|340.61|340.41|340.66|340.46|340.61|340.41|0
1643882130000|2022-02-03 09:55:30|340.66|340.46|340.61|340.41|340.66|340.46|340.61|340.41|0
1643882140000|2022-02-03 09:55:40||340.46||340.41||340.46||340.41|0
1643882150000|2022-02-03 09:55:50|340.56|340.36|340.56|340.36|340.56|340.36|340.56|340.36|1
1643882160000|2022-02-03 09:56:00||340.41||340.41||340.41||340.36|0
1643882170000|2022-02-03 09:56:10||340.36||340.36||340.41||340.36|0
1643882200000|2022-02-03 09:56:40||340.31||340.31||340.31||340.31|0
1643882210000|2022-02-03 09:56:50|340.51||340.51||340.51||340.51||0
1643882220000|2022-02-03 09:57:00|340.56||340.51||340.56||340.51||0
1643882230000|2022-02-03 09:57:10|340.56||340.51||340.56||340.51||0
1643882250000|2022-02-03 09:57:30||340.26||340.31||340.31||340.26|42
1643882260000|2022-02-03 09:57:40|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|16
1643882270000|2022-02-03 09:57:50|340.51|340.36|340.56|340.36|340.56|340.41|340.51|340.36|4
1643882280000|2022-02-03 09:58:00|340.51|340.31|340.51|340.31|340.51|340.36|340.51|340.31|0
1643882290000|2022-02-03 09:58:10|340.56|340.41|340.56|340.36|340.56|340.41|340.51|340.36|11
1643882300000|2022-02-03 09:58:20|340.61|340.41|340.56|340.41|340.61|340.41|340.56|340.36|11
1643882310000|2022-02-03 09:58:30||340.36||340.41||340.41||340.36|0
1643882320000|2022-02-03 09:58:40|340.51|340.36|340.46|340.26|340.51|340.41|340.46|340.26|0
1643882330000|2022-02-03 09:58:50|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|0
1643882380000|2022-02-03 09:59:40||340.36||340.36||340.36||340.36|0
1643882390000|2022-02-03 09:59:50|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|2
1643882400000|2022-02-03 10:00:00|340.51|340.31|340.51|340.36|340.56|340.41|340.51|340.31|2
1643882410000|2022-02-03 10:00:10|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|0
1643882420000|2022-02-03 10:00:20|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.31|2
1643882430000|2022-02-03 10:00:30||340.31||340.36||340.36||340.31|0
1643882450000|2022-02-03 10:00:50|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|0
1643882460000|2022-02-03 10:01:00|340.51|340.41|340.56|340.36|340.56|340.41|340.51|340.36|0
1643882470000|2022-02-03 10:01:10||340.41||340.36||340.41||340.36|0
1643882480000|2022-02-03 10:01:20||340.41||340.41||340.41||340.36|0
1643882500000|2022-02-03 10:01:40||340.36||340.41||340.41||340.36|0
1643882510000|2022-02-03 10:01:50||340.36||340.36||340.41||340.36|0
1643882520000|2022-02-03 10:02:00|340.51|340.31|340.51|340.36|340.51|340.36|340.51|340.31|0
1643882530000|2022-02-03 10:02:10||340.31||340.36||340.36||340.31|0
1643882540000|2022-02-03 10:02:20||340.31||340.31||340.36||340.31|0
1643882550000|2022-02-03 10:02:30|340.46||340.46||340.51||340.46||0
1643882560000|2022-02-03 10:02:40|340.51||340.51||340.51||340.46||0
1643882580000|2022-02-03 10:03:00|340.56|340.36|340.56|340.36|340.56|340.36|340.56|340.36|0
1643882590000|2022-02-03 10:03:10|340.51|340.31|340.51|340.31|340.51|340.36|340.51|340.31|0
1643882600000|2022-02-03 10:03:20||340.36||340.31||340.36||340.31|0
1643882610000|2022-02-03 10:03:30||340.36||340.36||340.36||340.31|0
1643882620000|2022-02-03 10:03:40|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|0
1643882640000|2022-02-03 10:04:00|340.51||340.56||340.56||340.51||0
1643882650000|2022-02-03 10:04:10||340.41||340.36||340.41||340.36|0
1643882660000|2022-02-03 10:04:20||340.41||340.36||340.41||340.36|0
1643882670000|2022-02-03 10:04:30||340.41||340.41||340.41||340.36|0
1643882700000|2022-02-03 10:05:00|||||||||1
1643882720000|2022-02-03 10:05:20||340.36||340.41||340.41||340.36|2
1643882730000|2022-02-03 10:05:30||340.36||340.36||340.41||340.36|0
1643882740000|2022-02-03 10:05:40|340.61|340.41|340.56|340.41|340.61|340.41|340.56|340.36|0
1643882760000|2022-02-03 10:06:00|340.61|340.36|340.56|340.41|340.61|340.41|340.56|340.36|0
1643882770000|2022-02-03 10:06:10|340.61|340.36|340.56|340.36|340.61|340.41|340.56|340.36|0
1643882780000|2022-02-03 10:06:20||340.41||340.41||340.41||340.36|0
1643882800000|2022-02-03 10:06:40||340.36||340.41||340.41||340.36|0
1643882880000|2022-02-03 10:08:00|340.51|340.36|340.51|340.36|340.56|340.36|340.51|340.36|0
1643882890000|2022-02-03 10:08:10|340.56||340.51||340.56||340.51||0
1643882900000|2022-02-03 10:08:20|||||||||1
1643882910000|2022-02-03 10:08:30|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.36|0
1643882920000|2022-02-03 10:08:40||340.36||340.36||340.41||340.36|0
1643882930000|2022-02-03 10:08:50||340.41||340.41||340.41||340.36|0
1643882940000|2022-02-03 10:09:00||340.36||340.41||340.41||340.36|0
1643882960000|2022-02-03 10:09:20||340.36||340.41||340.41||340.36|0
1643882970000|2022-02-03 10:09:30||340.36||340.41||340.41||340.36|0
1643883030000|2022-02-03 10:10:30|340.51|340.36|340.56|340.41|340.56|340.41|340.51|340.36|1
1643883040000|2022-02-03 10:10:40|340.51|340.36|340.56|340.41|340.56|340.41|340.51|340.36|1
1643883070000|2022-02-03 10:11:10|340.61||340.56||340.61||340.56||3
1643883080000|2022-02-03 10:11:20|||||||||3
1643883100000|2022-02-03 10:11:40|340.61|340.46|340.66|340.51|340.66|340.51|340.61|340.46|1
1643883130000|2022-02-03 10:12:10|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|1
1643883140000|2022-02-03 10:12:20||340.41||340.46||340.46||340.41|1
1643883150000|2022-02-03 10:12:30|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|4
1643883160000|2022-02-03 10:12:40||340.46||340.51||340.51||340.46|1
1643883170000|2022-02-03 10:12:50|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|1
1643883180000|2022-02-03 10:13:00|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|1
1643883190000|2022-02-03 10:13:10|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|0
1643883200000|2022-02-03 10:13:20|340.61||340.61||340.61||340.56||0
1643883210000|2022-02-03 10:13:30|340.56||340.61||340.61||340.56||0
1643883220000|2022-02-03 10:13:40|340.56|340.46|340.61|340.41|340.61|340.46|340.56|340.41|0
1643883230000|2022-02-03 10:13:50|340.56|340.46|340.61|340.46|340.61|340.46|340.56|340.41|1
1643883240000|2022-02-03 10:14:00||340.41||340.46||340.46||340.41|0
1643883250000|2022-02-03 10:14:10||340.41||340.41||340.46||340.41|0
1643883260000|2022-02-03 10:14:20|340.56||340.56||340.56||340.56||0
1643883280000|2022-02-03 10:14:40|340.61|340.46|340.61|340.41|340.61|340.46|340.56|340.41|0
1643883300000|2022-02-03 10:15:00||340.46||340.46||340.46||340.41|0
1643883310000|2022-02-03 10:15:10|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|3
1643883340000|2022-02-03 10:15:40|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|2
1643883360000|2022-02-03 10:16:00|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.51|4
1643883370000|2022-02-03 10:16:10|340.66||340.71||340.71||340.66||0
1643883380000|2022-02-03 10:16:20|340.66|340.56|340.71|340.56|340.71|340.56|340.66|340.56|0
1643883390000|2022-02-03 10:16:30|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.51|1
1643883400000|2022-02-03 10:16:40|340.66||340.66||340.71||340.66||0
1643883410000|2022-02-03 10:16:50|340.71||340.71||340.71||340.71||0
1643883420000|2022-02-03 10:17:00|340.66||340.71||340.71||340.66||0
1643883430000|2022-02-03 10:17:10|340.66||340.66||340.71||340.66||0
1643883440000|2022-02-03 10:17:20|340.71|340.56|340.71|340.56|340.71|340.56|340.66|340.56|0
1643883460000|2022-02-03 10:17:40|||||||||1
1643883480000|2022-02-03 10:18:00|340.76||340.76||340.76||340.76||1
1643883490000|2022-02-03 10:18:10||340.61||340.61||340.61||340.61|0
1643883500000|2022-02-03 10:18:20|340.81|340.56|340.76|340.56|340.81|340.56|340.71|340.56|2
1643883510000|2022-02-03 10:18:30|340.71|340.51|340.66|340.46|340.76|340.51|340.66|340.46|10
1643883520000|2022-02-03 10:18:40|340.61||340.61||340.61||340.61||1
1643883530000|2022-02-03 10:18:50|340.66|340.51|340.71|340.51|340.71|340.56|340.66|340.51|1
1643883540000|2022-02-03 10:19:00|340.66|340.56|340.66|340.51|340.66|340.56|340.66|340.51|0
1643883550000|2022-02-03 10:19:10|340.71||340.71||340.71||340.71||3
1643883570000|2022-02-03 10:19:30|340.66||340.71||340.71||340.66||0
1643883580000|2022-02-03 10:19:40|340.66||340.71||340.71||340.66||0
1643883590000|2022-02-03 10:19:50||340.56||340.56||340.56||340.56|0
1643883600000|2022-02-03 10:20:00|340.76||340.76||340.76||340.76||2
1643883610000|2022-02-03 10:20:10|340.71||340.71||340.76||340.71||0
1643883640000|2022-02-03 10:20:40||340.51||340.51||340.56||340.51|1
1643883650000|2022-02-03 10:20:50||340.56||340.51||340.56||340.51|1
1643883660000|2022-02-03 10:21:00||340.56||340.51||340.56||340.51|0
1643883670000|2022-02-03 10:21:10|340.66|340.56|340.66|340.51|340.71|340.56|340.66|340.51|1
1643883690000|2022-02-03 10:21:30|340.61|340.46|340.66|340.51|340.66|340.51|340.61|340.46|1
1643883700000|2022-02-03 10:21:40||340.46||340.46||340.51||340.46|0
1643883710000|2022-02-03 10:21:50|340.61|340.51|340.61|340.46|340.66|340.51|340.61|340.46|0
1643883760000|2022-02-03 10:22:40|340.56|340.41|340.56|340.41|340.61|340.41|340.51|340.36|18
1643883770000|2022-02-03 10:22:50|340.61||340.56||340.61||340.56||0
1643883780000|2022-02-03 10:23:00||340.36||340.36||340.36||340.36|1
1643883790000|2022-02-03 10:23:10|340.51||340.56||340.56||340.51||0
1643883800000|2022-02-03 10:23:20|340.51||340.56||340.56||340.51||0
1643883810000|2022-02-03 10:23:30|340.61|340.41|340.51|340.36|340.61|340.41|340.51|340.36|7
1643883820000|2022-02-03 10:23:40|340.56||340.51||340.56||340.51||5
1643883830000|2022-02-03 10:23:50|340.56|340.41|340.61|340.41|340.61|340.41|340.51|340.41|1
1643883840000|2022-02-03 10:24:00|340.56||340.61||340.61||340.56||0
1643883850000|2022-02-03 10:24:10|340.56||340.61||340.61||340.56||0
1643883870000|2022-02-03 10:24:30|340.56||340.56||340.61||340.56||0
1643883880000|2022-02-03 10:24:40|340.61||340.56||340.61||340.56||0
1643883890000|2022-02-03 10:24:50|340.61||340.56||340.61||340.56||0
1643883910000|2022-02-03 10:25:10|340.61||340.56||340.61||340.56||0
1643883920000|2022-02-03 10:25:20|340.61|340.46|340.66|340.51|340.66|340.51|340.61|340.46|0
1643883930000|2022-02-03 10:25:30|||||||||1
1643883960000|2022-02-03 10:26:00|340.71||340.66||340.71||340.66||0
1643883970000|2022-02-03 10:26:10|340.71||340.71||340.71||340.66||0
1643883980000|2022-02-03 10:26:20|340.66||340.66||340.71||340.66||0
1643884000000|2022-02-03 10:26:40|340.71|340.56|340.66|340.51|340.71|340.56|340.66|340.51|1
1643884010000|2022-02-03 10:26:50|340.71||340.66||340.71||340.66||0
1643884020000|2022-02-03 10:27:00|340.71||340.71||340.71||340.66||0
1643884030000|2022-02-03 10:27:10|340.76|340.56|340.71|340.56|340.76|340.56|340.71|340.56|0
1643884040000|2022-02-03 10:27:20|340.76||340.76||340.76||340.76||0
1643884050000|2022-02-03 10:27:30|340.71||340.71||340.76||340.71||0
1643884060000|2022-02-03 10:27:40|340.76|340.51|340.66|340.51|340.76|340.51|340.66|340.51|3
1643884070000|2022-02-03 10:27:50|340.71||340.66||340.71||340.66||0
1643884140000|2022-02-03 10:29:00|340.61|340.46|340.61|340.46|340.61|340.46|340.56|340.41|2
1643884160000|2022-02-03 10:29:20||340.41||340.46||340.46||340.41|0
1643884180000|2022-02-03 10:29:40|340.66||340.66||340.66||340.61||0
1643884190000|2022-02-03 10:29:50|340.61||340.61||340.61||340.61||0
1643884210000|2022-02-03 10:30:10|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|2
1643884230000|2022-02-03 10:30:30||340.46||340.51||340.51||340.46|1
1643884240000|2022-02-03 10:30:40||340.46||340.46||340.51||340.46|1
1643884250000|2022-02-03 10:30:50|340.61||340.66||340.66||340.61||0
1643884260000|2022-02-03 10:31:00|340.61|340.51|340.66|340.51|340.66|340.51|340.61|340.51|1
1643884280000|2022-02-03 10:31:20|||||||||1
1643884290000|2022-02-03 10:31:30|340.71||340.71||340.71||340.66||0
1643884300000|2022-02-03 10:31:40|340.76|340.56|340.76|340.56|340.76|340.56|340.71|340.56|1
1643884310000|2022-02-03 10:31:50|340.71|340.51|340.71|340.56|340.71|340.56|340.71|340.51|1
1643884320000|2022-02-03 10:32:00|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|0
1643884350000|2022-02-03 10:32:30|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|1
1643884380000|2022-02-03 10:33:00||340.41||340.41||340.41||340.41|1
1643884390000|2022-02-03 10:33:10||340.46||340.46||340.46||340.46|0
1643884400000|2022-02-03 10:33:20|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.46|1
1643884410000|2022-02-03 10:33:30|340.71||340.71||340.71||340.66||0
1643884420000|2022-02-03 10:33:40|340.66|340.46|340.66|340.51|340.71|340.51|340.66|340.46|1
1643884430000|2022-02-03 10:33:50|340.71||340.71||340.71||340.66||0
1643884440000|2022-02-03 10:34:00|340.66||340.66||340.71||340.66||0
1643884450000|2022-02-03 10:34:10|340.71||340.66||340.71||340.66||1
1643884470000|2022-02-03 10:34:30|340.61|340.46|340.66|340.51|340.71|340.51|340.61|340.46|3
1643884480000|2022-02-03 10:34:40|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.51|3
1643884490000|2022-02-03 10:34:50|340.66|340.51|340.71|340.51|340.71|340.56|340.66|340.51|1
1643884500000|2022-02-03 10:35:00||340.56||340.56||340.56||340.51|0
1643884520000|2022-02-03 10:35:20|340.76||340.71||340.76||340.71||1
1643884560000|2022-02-03 10:36:00|340.66|340.51|340.66|340.46|340.66|340.51|340.61|340.46|7
1643884570000|2022-02-03 10:36:10||340.51||340.51||340.51||340.46|0
1643884580000|2022-02-03 10:36:20||340.46||340.51||340.51||340.46|0
1643884590000|2022-02-03 10:36:30||340.46||340.51||340.51||340.46|1
1643884600000|2022-02-03 10:36:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|1
1643884610000|2022-02-03 10:36:50|340.56|340.41|340.56|340.41|340.61|340.41|340.56|340.41|5
1643884620000|2022-02-03 10:37:00||340.36||340.41||340.41||340.36|0
1643884630000|2022-02-03 10:37:10||340.36||340.41||340.41||340.36|1
1643884640000|2022-02-03 10:37:20|340.66|340.46|340.61|340.46|340.66|340.46|340.61|340.46|5
1643884650000|2022-02-03 10:37:30||340.41||340.41||340.41||340.41|0
1643884660000|2022-02-03 10:37:40||340.46||340.46||340.46||340.41|0
1643884670000|2022-02-03 10:37:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|1
1643884700000|2022-02-03 10:38:20|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|4
1643884720000|2022-02-03 10:38:40|340.66||340.66||340.66||340.66||0
1643884740000|2022-02-03 10:39:00|340.61|340.41|340.61|340.41|340.61|340.46|340.61|340.41|2
1643884750000|2022-02-03 10:39:10||340.46||340.46||340.46||340.41|0
1643884760000|2022-02-03 10:39:20|340.66||340.66||340.66||340.66||0
1643884770000|2022-02-03 10:39:30|340.61||340.61||340.66||340.61||1
1643884800000|2022-02-03 10:40:00|340.56|340.41|340.56|340.36|340.56|340.41|340.51|340.36|5
1643884810000|2022-02-03 10:40:10||340.41||340.41||340.41||340.41|0
1643884830000|2022-02-03 10:40:30|340.51|340.36|340.56|340.36|340.56|340.36|340.51|340.36|1
1643884840000|2022-02-03 10:40:40||340.41||340.36||340.41||340.36|0
1643884860000|2022-02-03 10:41:00||340.41||340.41||340.41||340.36|0
1643884880000|2022-02-03 10:41:20|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|1
1643884890000|2022-02-03 10:41:30|340.66||340.61||340.66||340.61||0
1643884920000|2022-02-03 10:42:00|340.66||340.61||340.66||340.61||0
1643884940000|2022-02-03 10:42:20|340.66||340.66||340.66||340.61||1
1643884950000|2022-02-03 10:42:30|340.61||340.61||340.66||340.61||0
1643884960000|2022-02-03 10:42:40|340.66|340.51|340.61|340.46|340.66|340.51|340.61|340.46|1
1643884970000|2022-02-03 10:42:50|340.66||340.61||340.66||340.61||0
1643884980000|2022-02-03 10:43:00|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.46|1
1643884990000|2022-02-03 10:43:10||340.46||340.51||340.51||340.46|0
1643885000000|2022-02-03 10:43:20|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|0
1643885040000|2022-02-03 10:44:00|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.51|2
1643885050000|2022-02-03 10:44:10|340.66||340.66||340.71||340.66||0
1643885080000|2022-02-03 10:44:40|340.71||340.71||340.71||340.71||1
1643885090000|2022-02-03 10:44:50|340.66||340.66||340.71||340.66||0
1643885100000|2022-02-03 10:45:00|340.71||340.71||340.71||340.66||0
1643885120000|2022-02-03 10:45:20|340.76|340.56|340.71|340.56|340.76|340.56|340.71|340.51|0
1643885130000|2022-02-03 10:45:30|340.76||340.71||340.76||340.71||0
1643885140000|2022-02-03 10:45:40|||||||||2
1643885180000|2022-02-03 10:46:20|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|2
1643885210000|2022-02-03 10:46:50||340.46||340.46||340.46||340.46|0
1643885220000|2022-02-03 10:47:00|340.61||340.61||340.61||340.61||0
1643885230000|2022-02-03 10:47:10|340.66|340.51|340.66|340.46|340.66|340.51|340.61|340.46|1
1643885240000|2022-02-03 10:47:20|340.61|340.51|340.61|340.46|340.61|340.51|340.61|340.46|0
1643885250000|2022-02-03 10:47:30|340.66||340.61||340.66||340.61||0
1643885260000|2022-02-03 10:47:40|340.66|340.51|340.61|340.46|340.66|340.51|340.61|340.46|2
1643885320000|2022-02-03 10:48:40|340.66|340.51|340.66|340.46|340.66|340.51|340.66|340.46|2
1643885330000|2022-02-03 10:48:50||340.51||340.51||340.51||340.46|0
1643885350000|2022-02-03 10:49:10|340.61|340.46|340.66|340.46|340.66|340.46|340.61|340.46|0
1643885360000|2022-02-03 10:49:20|340.61|340.51|340.61|340.46|340.66|340.51|340.61|340.46|0
1643885370000|2022-02-03 10:49:30|340.66||340.61||340.66||340.61||0
1643885380000|2022-02-03 10:49:40|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|0
1643885390000|2022-02-03 10:49:50||340.46||340.46||340.51||340.46|0
1643885410000|2022-02-03 10:50:10||340.51||340.46||340.51||340.46|0
1643885420000|2022-02-03 10:50:20||340.51||340.46||340.51||340.46|0
1643885450000|2022-02-03 10:50:50|340.61||340.61||340.61||340.61||0
1643885460000|2022-02-03 10:51:00|340.66|340.51|340.66|340.46|340.66|340.51|340.66|340.46|0
1643885470000|2022-02-03 10:51:10||340.51||340.46||340.51||340.46|0
1643885480000|2022-02-03 10:51:20||340.51||340.46||340.51||340.46|0
1643885510000|2022-02-03 10:51:50|340.61|340.41|340.56|340.41|340.61|340.41|340.56|340.41|1
1643885570000|2022-02-03 10:52:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|0
1643885580000|2022-02-03 10:53:00|||||||||7
1643885630000|2022-02-03 10:53:50|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|3
1643885640000|2022-02-03 10:54:00||340.36||340.41||340.41||340.36|0
1643885650000|2022-02-03 10:54:10|340.51|340.36|340.56|340.36|340.56|340.41|340.51|340.36|2
1643885660000|2022-02-03 10:54:20|340.51||340.51||340.56||340.51||0
1643885670000|2022-02-03 10:54:30|340.56||340.51||340.56||340.51||0
1643885680000|2022-02-03 10:54:40|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|0
1643885690000|2022-02-03 10:54:50||340.36||340.36||340.41||340.36|0
1643885710000|2022-02-03 10:55:10|340.51||340.51||340.56||340.51||0
1643885730000|2022-02-03 10:55:30|340.56|340.41|340.51|340.36|340.56|340.41|340.51|340.36|15
1643885740000|2022-02-03 10:55:40||340.31||340.36||340.36||340.31|11
1643885770000|2022-02-03 10:56:10|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|2
1643885780000|2022-02-03 10:56:20|340.61||340.61||340.61||340.61||0
1643885800000|2022-02-03 10:56:40||340.46||340.41||340.46||340.41|1
1643885810000|2022-02-03 10:56:50|340.56||340.56||340.56||340.56||0
1643885830000|2022-02-03 10:57:10|340.61||340.61||340.61||340.61||1
1643885850000|2022-02-03 10:57:30||340.46||340.46||340.46||340.41|0
1643885860000|2022-02-03 10:57:40|340.56|340.41|340.56|340.41|340.66|340.46|340.56|340.41|6
1643885870000|2022-02-03 10:57:50|340.46|340.31|340.46|340.31|340.56|340.36|340.46|340.31|23
1643885880000|2022-02-03 10:58:00|340.51|340.26|340.51|340.31|340.51|340.31|340.46|340.26|9
1643885890000|2022-02-03 10:58:10||340.36||340.36||340.36||340.36|0
1643885950000|2022-02-03 10:59:10|||||||||2
1643885990000|2022-02-03 10:59:50||340.31||340.31||340.31||340.31|5
1643886000000|2022-02-03 11:00:00|340.46|340.36|340.51|340.36|340.56|340.36|340.46|340.36|5
1643886010000|2022-02-03 11:00:10|340.56||340.51||340.56||340.51||0
1643886020000|2022-02-03 11:00:20|340.56||340.56||340.56||340.56||0
1643886030000|2022-02-03 11:00:30||340.41||340.41||340.41||340.41|0
1643886040000|2022-02-03 11:00:40|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|2
1643886060000|2022-02-03 11:01:00|340.66||340.61||340.66||340.61||1
1643886070000|2022-02-03 11:01:10|340.66||340.61||340.66||340.61||1
1643886120000|2022-02-03 11:02:00|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|3
1643886130000|2022-02-03 11:02:10|340.61|340.46|340.61|340.46|340.61|340.51|340.61|340.46|2
1643886150000|2022-02-03 11:02:30|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|3
1643886220000|2022-02-03 11:03:40|||||||||1
1643886240000|2022-02-03 11:04:00|340.61|340.46|340.61|340.46|340.66|340.46|340.61|340.41|6
1643886260000|2022-02-03 11:04:20|||||||||1
1643886270000|2022-02-03 11:04:30|340.66||340.61||340.66||340.61||0
1643886280000|2022-02-03 11:04:40|340.66||340.61||340.66||340.61||0
1643886290000|2022-02-03 11:04:50|340.66|340.51|340.61|340.46|340.66|340.51|340.61|340.46|1
1643886300000|2022-02-03 11:05:00|340.66||340.61||340.66||340.61||0
1643886320000|2022-02-03 11:05:20|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.51|1
1643886340000|2022-02-03 11:05:40|340.66||340.71||340.71||340.66||0
1643886350000|2022-02-03 11:05:50|340.66|340.56|340.71|340.51|340.71|340.56|340.66|340.51|1
1643886360000|2022-02-03 11:06:00|340.66||340.66||340.66||340.66||2
1643886380000|2022-02-03 11:06:20|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|1
1643886400000|2022-02-03 11:06:40|340.66|340.51|340.71|340.51|340.71|340.56|340.66|340.51|6
1643886410000|2022-02-03 11:06:50|340.66||340.71||340.71||340.66||0
1643886420000|2022-02-03 11:07:00||340.56||340.56||340.56||340.51|0
1643886460000|2022-02-03 11:07:40|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|3
1643886470000|2022-02-03 11:07:50|340.81|340.66|340.81|340.61|340.81|340.66|340.81|340.61|2
1643886480000|2022-02-03 11:08:00|340.76||340.81||340.81||340.76||0
1643886490000|2022-02-03 11:08:10|340.76||340.81||340.81||340.76||0
1643886500000|2022-02-03 11:08:20|340.76||340.76||340.81||340.76||0
1643886520000|2022-02-03 11:08:40|340.81||340.76||340.81||340.76||6
1643886530000|2022-02-03 11:08:50|||||||||4
1643886540000|2022-02-03 11:09:00|340.81|340.66|340.76|340.61|340.81|340.66|340.76|340.61|1
1643886550000|2022-02-03 11:09:10|340.81||340.81||340.81||340.76||0
1643886560000|2022-02-03 11:09:20|340.76||340.76||340.81||340.76||0
1643886590000|2022-02-03 11:09:50|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|5
1643886600000|2022-02-03 11:10:00|340.76|340.61|340.76|340.56|340.76|340.61|340.76|340.56|1
1643886610000|2022-02-03 11:10:10|340.71|340.61|340.76|340.56|340.76|340.61|340.71|340.56|0
1643886620000|2022-02-03 11:10:20|340.71||340.71||340.71||340.71||0
1643886630000|2022-02-03 11:10:30|340.76||340.71||340.76||340.71||0
1643886650000|2022-02-03 11:10:50|340.76||340.71||340.76||340.71||1
1643886660000|2022-02-03 11:11:00|340.76||340.71||340.76||340.71||0
1643886670000|2022-02-03 11:11:10|340.76||340.76||340.76||340.71||0
1643886680000|2022-02-03 11:11:20|340.71||340.76||340.76||340.71||0
1643886700000|2022-02-03 11:11:40|340.71||340.71||340.76||340.71||0
1643886710000|2022-02-03 11:11:50|340.76|340.61|340.76|340.61|340.76|340.61|340.71|340.61|0
1643886720000|2022-02-03 11:12:00|||||||||1
1643886740000|2022-02-03 11:12:20|340.81||340.76||340.81||340.76||0
1643886750000|2022-02-03 11:12:30|340.81||340.76||340.81||340.76||0
1643886780000|2022-02-03 11:13:00|||||||||1
1643886820000|2022-02-03 11:13:40|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|2
1643886900000|2022-02-03 11:15:00|340.76||340.71||340.76||340.71||1
1643886920000|2022-02-03 11:15:20|||||||||1
1643886950000|2022-02-03 11:15:50|340.76|340.61|340.71|340.56|340.76|340.61|340.71|340.56|7
1643886960000|2022-02-03 11:16:00|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|2
1643886980000|2022-02-03 11:16:20|340.61|340.46|340.66|340.46|340.66|340.46|340.61|340.46|5
1643886990000|2022-02-03 11:16:30|340.61||340.61||340.61||340.61||1
1643887000000|2022-02-03 11:16:40|||||||||1
1643887030000|2022-02-03 11:17:10|340.56|340.41|340.56|340.41|340.61|340.46|340.56|340.41|9
1643887040000|2022-02-03 11:17:20|340.61|340.46|340.61|340.46|340.61|340.46|340.56|340.41|0
1643887050000|2022-02-03 11:17:30|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|0
1643887120000|2022-02-03 11:18:40|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|4
1643887150000|2022-02-03 11:19:10|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|1
1643887170000|2022-02-03 11:19:30|||||||||2
1643887190000|2022-02-03 11:19:50|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|2
1643887200000|2022-02-03 11:20:00|340.56||340.51||340.56||340.51||0
1643887220000|2022-02-03 11:20:20|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|1
1643887230000|2022-02-03 11:20:30|340.51||340.51||340.51||340.46||0
1643887240000|2022-02-03 11:20:40|340.46||340.46||340.51||340.46||2
1643887270000|2022-02-03 11:21:10|340.51||340.51||340.51||340.46||1
1643887280000|2022-02-03 11:21:20|340.46|340.36|340.51|340.36|340.51|340.36|340.46|340.36|1
1643887290000|2022-02-03 11:21:30|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|0
1643887320000|2022-02-03 11:22:00|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|3
1643887420000|2022-02-03 11:23:40|340.46||340.41||340.46||340.41||2
1643887430000|2022-02-03 11:23:50|340.46||340.46||340.46||340.41||0
1643887440000|2022-02-03 11:24:00|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.31|0
1643887450000|2022-02-03 11:24:10||340.26||340.31||340.31||340.26|0
1643887480000|2022-02-03 11:24:40|||||||||1
1643887490000|2022-02-03 11:24:50||340.26||340.26||340.26||340.26|1
1643887500000|2022-02-03 11:25:00|340.41|340.31|340.46|340.31|340.46|340.31|340.41|340.31|2
1643887550000|2022-02-03 11:25:50|340.51|340.36|340.51|340.36|340.56|340.41|340.51|340.31|10
1643887590000|2022-02-03 11:26:30|340.56|340.41|340.56|340.36|340.56|340.41|340.51|340.36|7
1643887600000|2022-02-03 11:26:40|340.61|340.41|340.56|340.41|340.61|340.41|340.56|340.41|1
1643887610000|2022-02-03 11:26:50|340.61||340.61||340.61||340.56||0
1643887620000|2022-02-03 11:27:00|340.56||340.56||340.61||340.56||0
1643887640000|2022-02-03 11:27:20|340.61||340.61||340.61||340.56||0
1643887650000|2022-02-03 11:27:30|340.56||340.61||340.61||340.56||0
1643887660000|2022-02-03 11:27:40|340.56||340.56||340.61||340.56||0
1643887670000|2022-02-03 11:27:50|340.61||340.61||340.61||340.56||0
1643887680000|2022-02-03 11:28:00|340.56||340.56||340.56||340.56||0
1643887690000|2022-02-03 11:28:10|340.61|340.46|340.61|340.46|340.61|340.46|340.56|340.46|0
1643887710000|2022-02-03 11:28:30|340.66||340.61||340.66||340.61||1
1643887790000|2022-02-03 11:29:50|340.66|340.51|340.66|340.46|340.66|340.51|340.61|340.46|1
1643887800000|2022-02-03 11:30:00|340.61|340.51|340.66|340.46|340.66|340.51|340.61|340.46|0
1643887810000|2022-02-03 11:30:10||340.51||340.46||340.51||340.46|0
1643887820000|2022-02-03 11:30:20|340.61|340.41|340.56|340.41|340.66|340.41|340.56|340.36|12
1643887830000|2022-02-03 11:30:30|340.51|340.36|340.56|340.36|340.56|340.36|340.51|340.36|17
1643887840000|2022-02-03 11:30:40||340.41||340.41||340.41||340.41|0
1643887870000|2022-02-03 11:31:10|340.61|340.46|340.61|340.41|340.61|340.46|340.61|340.41|0
1643887880000|2022-02-03 11:31:20||340.46||340.41||340.46||340.41|0
1643887900000|2022-02-03 11:31:40||340.46||340.41||340.46||340.41|0
1643887920000|2022-02-03 11:32:00||340.46||340.41||340.46||340.41|0
1643887930000|2022-02-03 11:32:10|340.66|340.46|340.61|340.46|340.66|340.46|340.61|340.41|0
1643887940000|2022-02-03 11:32:20||340.41||340.46||340.46||340.41|1
1643887980000|2022-02-03 11:33:00|340.66||340.61||340.66||340.61||0
1643887990000|2022-02-03 11:33:10|340.66||340.61||340.66||340.61||0
1643888010000|2022-02-03 11:33:30|340.66||340.66||340.66||340.66||0
1643888020000|2022-02-03 11:33:40|340.61||340.66||340.66||340.61||0
1643888030000|2022-02-03 11:33:50|340.61||340.61||340.66||340.61||0
1643888050000|2022-02-03 11:34:10|340.66||340.66||340.66||340.66||0
1643888060000|2022-02-03 11:34:20|340.61||340.66||340.66||340.61||0
1643888070000|2022-02-03 11:34:30|340.61||340.61||340.66||340.61||0
1643888080000|2022-02-03 11:34:40|340.66||340.61||340.66||340.61||0
1643888090000|2022-02-03 11:34:50|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|0
1643888130000|2022-02-03 11:35:30|340.71|340.56|340.71|340.56|340.76|340.56|340.71|340.56|0
1643888140000|2022-02-03 11:35:40|340.76||340.71||340.76||340.71||0
1643888150000|2022-02-03 11:35:50|340.76|340.61|340.71|340.56|340.76|340.61|340.71|340.56|1
1643888160000|2022-02-03 11:36:00|340.76|340.51|340.71|340.51|340.76|340.51|340.66|340.51|3
1643888170000|2022-02-03 11:36:10||340.56||340.56||340.56||340.56|0
1643888210000|2022-02-03 11:36:50|340.76||340.71||340.76||340.71||3
1643888220000|2022-02-03 11:37:00|340.76||340.71||340.76||340.71||1
1643888230000|2022-02-03 11:37:10|340.76||340.71||340.76||340.71||0
1643888260000|2022-02-03 11:37:40|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|3
1643888280000|2022-02-03 11:38:00|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|4
1643888290000|2022-02-03 11:38:10|||||||||2
1643888300000|2022-02-03 11:38:20|340.76||340.71||340.76||340.71||0
1643888310000|2022-02-03 11:38:30|340.76||340.76||340.76||340.76||0
1643888320000|2022-02-03 11:38:40|340.71||340.71||340.76||340.71||0
1643888330000|2022-02-03 11:38:50|340.76||340.76||340.76||340.71||0
1643888340000|2022-02-03 11:39:00|340.71||340.76||340.76||340.71||0
1643888350000|2022-02-03 11:39:10||340.61||340.56||340.61||340.56|0
1643888380000|2022-02-03 11:39:40|340.71||340.71||340.76||340.71||0
1643888400000|2022-02-03 11:40:00|340.76||340.76||340.76||340.71||0
1643888410000|2022-02-03 11:40:10|340.71||340.76||340.76||340.71||0
1643888420000|2022-02-03 11:40:20|340.71||340.71||340.71||340.71||0
1643888480000|2022-02-03 11:41:20|340.66|340.51|340.71|340.51|340.71|340.56|340.66|340.51|8
1643888490000|2022-02-03 11:41:30||340.56||340.51||340.56||340.51|0
1643888500000|2022-02-03 11:41:40|340.66|340.56|340.71|340.51|340.71|340.56|340.66|340.51|0
1643888510000|2022-02-03 11:41:50|340.66||340.71||340.71||340.66||0
1643888520000|2022-02-03 11:42:00|340.66||340.66||340.66||340.66||0
1643888580000|2022-02-03 11:43:00|340.71|340.56|340.71|340.56|340.71|340.56|340.66|340.51|3
1643888630000|2022-02-03 11:43:50||340.51||340.51||340.51||340.51|9
1643888640000|2022-02-03 11:44:00|340.66|340.46|340.66|340.51|340.66|340.51|340.66|340.46|9
1643888660000|2022-02-03 11:44:20|340.71||340.71||340.71||340.71||0
1643888670000|2022-02-03 11:44:30|340.66||340.71||340.71||340.66||0
1643888680000|2022-02-03 11:44:40|340.66||340.71||340.71||340.66||0
1643888690000|2022-02-03 11:44:50|340.66||340.71||340.71||340.66||0
1643888710000|2022-02-03 11:45:10||340.56||340.56||340.56||340.56|0
1643888900000|2022-02-03 11:48:20|||||||||2
1643888930000|2022-02-03 11:48:50|340.76||340.71||340.76||340.71||0
1643888940000|2022-02-03 11:49:00|340.76||340.71||340.76||340.71||0
1643888950000|2022-02-03 11:49:10|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|0
1643888960000|2022-02-03 11:49:20|||||||||1
1643888980000|2022-02-03 11:49:40|||||||||1
1643889000000|2022-02-03 11:50:00|340.71|340.56|340.76|340.56|340.76|340.61|340.71|340.56|2
1643889010000|2022-02-03 11:50:10||340.61||340.61||340.61||340.56|0
1643889070000|2022-02-03 11:51:10|340.81||340.81||340.81||340.81||1
1643889080000|2022-02-03 11:51:20|340.76||340.76||340.81||340.76||0
1643889100000|2022-02-03 11:51:40|340.81||340.76||340.81||340.76||0
1643889120000|2022-02-03 11:52:00|340.81||340.76||340.81||340.76||0
1643889130000|2022-02-03 11:52:10|340.81||340.81||340.81||340.76||0
1643889140000|2022-02-03 11:52:20|340.76|340.66|340.81|340.61|340.81|340.66|340.76|340.61|1
1643889160000|2022-02-03 11:52:40||340.66||340.66||340.66||340.66|0
1643889180000|2022-02-03 11:53:00||340.61||340.66||340.66||340.61|2
1643889190000|2022-02-03 11:53:10||340.61||340.61||340.66||340.61|0
1643889200000|2022-02-03 11:53:20|340.76||340.81||340.81||340.76||0
1643889220000|2022-02-03 11:53:40||340.66||340.61||340.66||340.61|0
1643889240000|2022-02-03 11:54:00|340.76||340.81||340.81||340.76||0
1643889250000|2022-02-03 11:54:10|340.76||340.81||340.81||340.76||0
1643889260000|2022-02-03 11:54:20|340.76||340.76||340.81||340.76||0
1643889270000|2022-02-03 11:54:30|340.81||340.81||340.81||340.76||0
1643889300000|2022-02-03 11:55:00|340.76||340.81||340.81||340.76||0
1643889310000|2022-02-03 11:55:10|340.76||340.76||340.81||340.76||0
1643889320000|2022-02-03 11:55:20|340.81||340.81||340.81||340.81||0
1643889330000|2022-02-03 11:55:30|340.76||340.81||340.81||340.76||0
1643889350000|2022-02-03 11:55:50|340.76||340.81||340.81||340.76||0
1643889360000|2022-02-03 11:56:00||340.66||340.66||340.66||340.66|0
1643889470000|2022-02-03 11:57:50|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|4
1643889480000|2022-02-03 11:58:00|||||||||1
1643889490000|2022-02-03 11:58:10|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|3
1643889500000|2022-02-03 11:58:20||340.71||340.71||340.71||340.71|3
1643889510000|2022-02-03 11:58:30||340.76||340.71||340.76||340.71|0
1643889520000|2022-02-03 11:58:40|341.01|340.76|340.96|340.81|341.01|340.81|340.96|340.71|10
1643889530000|2022-02-03 11:58:50|341.06|340.86|341.06|340.86|341.06|340.86|341.01|340.86|10
1643889540000|2022-02-03 11:59:00|341.16|340.91|341.11|340.91|341.16|340.91|341.11|340.91|11
1643889550000|2022-02-03 11:59:10|341.06|340.86|341.06|340.86|341.06|340.91|341.06|340.86|3
1643889560000|2022-02-03 11:59:20||340.91||340.86||340.91||340.86|0
1643889570000|2022-02-03 11:59:30||340.91||340.91||340.91||340.86|0
1643889580000|2022-02-03 11:59:40|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|2
1643889590000|2022-02-03 11:59:50|||||||||2
1643889600000|2022-02-03 12:00:00|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|4
1643889610000|2022-02-03 12:00:10|340.91|340.76|340.91|340.71|340.91|340.76|340.91|340.71|2
1643889620000|2022-02-03 12:00:20|340.96||340.96||341.01||340.96||1
1643889630000|2022-02-03 12:00:30|341.01||340.96||341.01||340.96||0
1643889720000|2022-02-03 12:02:00|340.91||340.91||340.91||340.91||0
1643889730000|2022-02-03 12:02:10||340.66||340.66||340.66||340.66|1
1643889770000|2022-02-03 12:02:50||340.71||340.66||340.71||340.66|0
1643889780000|2022-02-03 12:03:00||340.71||340.66||340.71||340.66|0
1643889790000|2022-02-03 12:03:10|341.01|340.71|341.01|340.71|341.01|340.71|341.01|340.66|0
1643889800000|2022-02-03 12:03:20|340.96||341.01||341.01||340.96||0
1643889810000|2022-02-03 12:03:30|340.96||340.96||341.01||340.96||0
1643889830000|2022-02-03 12:03:50|340.91||340.96||340.96||340.91||0
1643889840000|2022-02-03 12:04:00|340.91||340.96||340.96||340.91||0
1643889850000|2022-02-03 12:04:10|340.91||340.91||340.91||340.91||0
1643889870000|2022-02-03 12:04:30|340.96||340.91||340.96||340.91||0
1643889880000|2022-02-03 12:04:40|340.96||340.96||340.96||340.91||0
1643889890000|2022-02-03 12:04:50|340.91||340.91||340.96||340.91||0
1643889930000|2022-02-03 12:05:30|340.96||340.96||340.96||340.96||0
1643889950000|2022-02-03 12:05:50|340.91||340.91||340.91||340.91||0
1643889970000|2022-02-03 12:06:10|340.96||340.91||340.96||340.91||0
1643889980000|2022-02-03 12:06:20|341.01|340.76|340.96|340.76|341.01|340.81|340.96|340.76|2
1643889990000|2022-02-03 12:06:30|341.01||340.91||341.01||340.91||0
1643890000000|2022-02-03 12:06:40|340.96|340.71|340.96|340.81|340.96|340.81|340.96|340.71|2
1643890020000|2022-02-03 12:07:00|341.01|340.76|341.01|340.81|341.01|340.86|341.01|340.76|3
1643890030000|2022-02-03 12:07:10||340.76||340.86||340.86||340.76|0
1643890040000|2022-02-03 12:07:20||340.81||340.81||340.81||340.81|1
1643890050000|2022-02-03 12:07:30|340.96|340.76|340.96|340.76|340.96|340.76|340.91|340.76|0
1643890060000|2022-02-03 12:07:40||340.81||340.81||340.81||340.76|0
1643890070000|2022-02-03 12:07:50||340.76||340.76||340.76||340.76|1
1643890080000|2022-02-03 12:08:00|340.91|340.81|340.96|340.76|340.96|340.81|340.91|340.76|2
1643890100000|2022-02-03 12:08:20|341.01|340.81|341.01|340.86|341.01|340.86|341.01|340.81|1
1643890120000|2022-02-03 12:08:40|340.96|340.81|340.96|340.76|340.96|340.81|340.96|340.76|7
1643890130000|2022-02-03 12:08:50|||||||||4
1643890140000|2022-02-03 12:09:00|341.01|340.81|340.91|340.76|341.01|340.81|340.91|340.76|0
1643890160000|2022-02-03 12:09:20||340.71||340.71||340.71||340.71|3
1643890170000|2022-02-03 12:09:30||340.76||340.76||340.76||340.76|0
1643890190000|2022-02-03 12:09:50|340.96|340.81|340.96|340.76|340.96|340.81|340.91|340.76|2
1643890200000|2022-02-03 12:10:00|340.91|340.81|340.96|340.81|340.96|340.81|340.91|340.76|1
1643890210000|2022-02-03 12:10:10||340.76||340.76||340.81||340.76|1
1643890230000|2022-02-03 12:10:30||340.81||340.76||340.81||340.76|0
1643890240000|2022-02-03 12:10:40||340.81||340.81||340.81||340.76|0
1643890250000|2022-02-03 12:10:50||340.76||340.76||340.81||340.76|0
1643890260000|2022-02-03 12:11:00||340.81||340.81||340.81||340.81|0
1643890270000|2022-02-03 12:11:10||340.76||340.76||340.81||340.76|0
1643890290000|2022-02-03 12:11:30|341.01|340.81|341.01|340.81|341.01|340.81|340.96|340.81|0
1643890300000|2022-02-03 12:11:40|340.96||341.01||341.01||340.96||0
1643890360000|2022-02-03 12:12:40|340.96|340.76|340.96|340.76|341.01|340.76|340.96|340.76|0
1643890370000|2022-02-03 12:12:50|341.01|340.81|341.01|340.81|341.01|340.81|340.96|340.81|0
1643890380000|2022-02-03 12:13:00|340.96|340.76|341.01|340.76|341.01|340.81|340.96|340.76|0
1643890390000|2022-02-03 12:13:10|340.96|340.71|340.91|340.71|341.01|340.71|340.91|340.71|41
1643890490000|2022-02-03 12:14:50|340.86||340.91||340.91||340.86||1
1643890520000|2022-02-03 12:15:20|340.96||341.01||341.01||340.96||6
1643890530000|2022-02-03 12:15:30|340.96||340.96||341.01||340.96||0
1643890540000|2022-02-03 12:15:40|341.01|340.76|341.01|340.76|341.01|340.76|341.01|340.76|0
1643890560000|2022-02-03 12:16:00|340.96|340.71|340.96|340.76|340.96|340.76|340.96|340.71|0
1643890570000|2022-02-03 12:16:10|341.01|340.71|341.01|340.76|341.01|340.76|340.96|340.71|0
1643890580000|2022-02-03 12:16:20|340.96|340.71|341.01|340.76|341.01|340.76|340.96|340.71|0
1643890600000|2022-02-03 12:16:40||340.71||340.76||340.76||340.71|0
1643890620000|2022-02-03 12:17:00||340.71||340.86||340.86||340.71|0
1643890630000|2022-02-03 12:17:10|340.96|340.76|340.96|340.71|340.96|340.76|340.96|340.71|5
1643890640000|2022-02-03 12:17:20|341.01|340.76|340.96|340.71|341.01|340.76|340.96|340.71|0
1643890650000|2022-02-03 12:17:30|341.01|340.76|340.96|340.71|341.01|340.76|340.96|340.71|0
1643890660000|2022-02-03 12:17:40||340.76||340.76||340.76||340.71|0
1643890670000|2022-02-03 12:17:50||340.71||340.71||340.81||340.71|0
1643890680000|2022-02-03 12:18:00|341.01|340.76|340.96|340.76|341.01|340.81|340.91|340.76|12
1643890700000|2022-02-03 12:18:20||340.81||340.76||340.81||340.76|0
1643890710000|2022-02-03 12:18:30||340.81||340.76||340.81||340.76|0
1643890720000|2022-02-03 12:18:40|341.01|340.81|340.96|340.76|341.01|340.81|340.96|340.76|0
1643890730000|2022-02-03 12:18:50|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.81|0
1643890740000|2022-02-03 12:19:00||340.76||340.81||340.81||340.76|0
1643890760000|2022-02-03 12:19:20||340.76||340.81||340.81||340.76|0
1643890770000|2022-02-03 12:19:30|341.06|340.86|341.01|340.86|341.06|340.86|341.01|340.86|2
1643890780000|2022-02-03 12:19:40|||||||||4
1643890790000|2022-02-03 12:19:50|340.96|340.81|340.96|340.76|341.01|340.81|340.96|340.76|1
1643890800000|2022-02-03 12:20:00|340.91||340.96||340.96||340.91||0
1643890810000|2022-02-03 12:20:10|340.91||340.96||340.96||340.91||0
1643890840000|2022-02-03 12:20:40|340.91||340.96||340.96||340.91||0
1643890850000|2022-02-03 12:20:50||340.81||340.81||340.81||340.81|0
1643890860000|2022-02-03 12:21:00|340.91|340.76|340.96|340.76|340.96|340.76|340.91|340.76|2
1643890880000|2022-02-03 12:21:20|340.91||340.91||340.91||340.91||0
1643890890000|2022-02-03 12:21:30|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|3
1643890930000|2022-02-03 12:22:10|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.71|3
1643890940000|2022-02-03 12:22:20|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|0
1643890950000|2022-02-03 12:22:30|340.86|340.76|340.91|340.76|340.91|340.76|340.86|340.76|1
1643891100000|2022-02-03 12:25:00|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|5
1643891110000|2022-02-03 12:25:10|340.86|340.76|340.91|340.76|340.91|340.76|340.86|340.76|1
1643891120000|2022-02-03 12:25:20||340.71||340.71||340.76||340.71|2
1643891140000|2022-02-03 12:25:40|340.86||340.91||340.91||340.86||0
1643891150000|2022-02-03 12:25:50|340.86||340.91||340.91||340.86||0
1643891180000|2022-02-03 12:26:20||340.76||340.76||340.76||340.71|0
1643891190000|2022-02-03 12:26:30||340.71||340.76||340.76||340.71|0
1643891200000|2022-02-03 12:26:40|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|1
1643891210000|2022-02-03 12:26:50|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|1
1643891220000|2022-02-03 12:27:00|340.86|340.71|340.86|340.71|340.86|340.76|340.86|340.71|2
1643891230000|2022-02-03 12:27:10|340.91|340.76|340.91|340.76|340.91|340.76|340.86|340.76|0
1643891240000|2022-02-03 12:27:20||340.71||340.76||340.76||340.71|0
1643891250000|2022-02-03 12:27:30||340.71||340.76||340.76||340.71|0
1643891280000|2022-02-03 12:28:00|340.96||340.91||340.96||340.91||1
1643891290000|2022-02-03 12:28:10|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|1
1643891300000|2022-02-03 12:28:20|||||||||1
1643891310000|2022-02-03 12:28:30|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.81|0
1643891320000|2022-02-03 12:28:40|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.76|4
1643891330000|2022-02-03 12:28:50||340.76||340.81||340.81||340.76|0
1643891340000|2022-02-03 12:29:00||340.76||340.81||340.81||340.76|0
1643891350000|2022-02-03 12:29:10||340.76||340.81||340.81||340.76|0
1643891360000|2022-02-03 12:29:20|340.91|340.76|340.96|340.76|340.96|340.76|340.91|340.76|0
1643891370000|2022-02-03 12:29:30|340.91||340.96||340.96||340.91||0
1643891380000|2022-02-03 12:29:40||340.81||340.81||340.81||340.76|0
1643891390000|2022-02-03 12:29:50||340.76||340.81||340.81||340.76|0
1643891400000|2022-02-03 12:30:00||340.76||340.76||340.81||340.76|0
1643891410000|2022-02-03 12:30:10|340.91|340.71|340.91|340.71|340.91|340.71|340.86|340.71|0
1643891420000|2022-02-03 12:30:20|340.86||340.91||340.91||340.86||0
1643891430000|2022-02-03 12:30:30|340.86|340.76|340.86|340.71|340.91|340.76|340.86|340.71|0
1643891440000|2022-02-03 12:30:40|340.91||340.91||340.91||340.86||0
1643891450000|2022-02-03 12:30:50|340.86||340.86||340.86||340.86||0
1643891460000|2022-02-03 12:31:00|340.91||340.91||340.91||340.86||0
1643891470000|2022-02-03 12:31:10|340.86|340.76|340.91|340.76|340.91|340.76|340.86|340.71|0
1643891480000|2022-02-03 12:31:20||340.71||340.71||340.71||340.71|0
1643891500000|2022-02-03 12:31:40|340.86||340.91||340.91||340.86||0
1643891510000|2022-02-03 12:31:50|340.86||340.91||340.91||340.86||0
1643891520000|2022-02-03 12:32:00|340.86||340.86||340.86||340.86||0
1643891530000|2022-02-03 12:32:10|340.91||340.91||340.91||340.86||0
1643891540000|2022-02-03 12:32:20|340.86||340.91||340.91||340.86||0
1643891550000|2022-02-03 12:32:30|340.86||340.91||340.91||340.86||0
1643891560000|2022-02-03 12:32:40|340.86||340.91||340.91||340.86||0
1643891570000|2022-02-03 12:32:50|340.86||340.91||340.91||340.86||0
1643891580000|2022-02-03 12:33:00|340.86||340.91||340.91||340.86||0
1643891590000|2022-02-03 12:33:10|340.86||340.91||340.91||340.86||0
1643891610000|2022-02-03 12:33:30|340.86||340.86||340.86||340.86||0
1643891620000|2022-02-03 12:33:40|340.91||340.91||340.91||340.86||0
1643891630000|2022-02-03 12:33:50|340.86|340.76|340.91|340.76|340.91|340.76|340.86|340.76|0
1643891640000|2022-02-03 12:34:00||340.71||340.71||340.76||340.71|2
1643891660000|2022-02-03 12:34:20|340.96|340.76|340.96|340.76|340.96|340.81|340.96|340.76|1
1643891670000|2022-02-03 12:34:30|340.91||340.91||340.96||340.91||0
1643891680000|2022-02-03 12:34:40||340.71||340.71||340.71||340.71|0
1643891690000|2022-02-03 12:34:50|340.96||340.91||340.96||340.91||0
1643891710000|2022-02-03 12:35:10|340.96|340.76|340.91|340.71|340.96|340.76|340.91|340.71|0
1643891720000|2022-02-03 12:35:20|340.96|340.76|340.96|340.76|340.96|340.76|340.91|340.76|0
1643891730000|2022-02-03 12:35:30|340.91||340.96||340.96||340.91||0
1643891740000|2022-02-03 12:35:40|340.91||340.96||340.96||340.91||0
1643891750000|2022-02-03 12:35:50|340.91|340.71|340.91|340.71|340.96|340.71|340.91|340.71|0
1643891780000|2022-02-03 12:36:20|340.96||340.91||340.96||340.91||0
1643891800000|2022-02-03 12:36:40|340.96||340.91||340.96||340.91||0
1643891810000|2022-02-03 12:36:50|340.96|340.76|340.96|340.76|340.96|340.76|340.91|340.76|0
1643891850000|2022-02-03 12:37:30||340.81||340.81||340.81||340.76|0
1643891860000|2022-02-03 12:37:40|340.91|340.76|340.81|340.66|340.91|340.81|340.81|340.66|18
1643891880000|2022-02-03 12:38:00|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|8
1643891890000|2022-02-03 12:38:10||340.76||340.76||340.76||340.71|2
1643891920000|2022-02-03 12:38:40|340.96|340.81|341.01|340.86|341.01|340.86|340.96|340.81|0
1643891940000|2022-02-03 12:39:00|340.96|340.81|341.01|340.86|341.01|340.86|340.96|340.81|2
1643891950000|2022-02-03 12:39:10||340.81||340.86||340.86||340.81|0
1643891960000|2022-02-03 12:39:20||340.81||340.81||340.86||340.81|0
1643892000000|2022-02-03 12:40:00|340.96||341.01||341.01||340.96||0
1643892010000|2022-02-03 12:40:10|340.96||341.01||341.01||340.96||0
1643892020000|2022-02-03 12:40:20|340.96||341.01||341.01||340.96||0
1643892030000|2022-02-03 12:40:30|341.11||341.01||341.11||341.01||26
1643892040000|2022-02-03 12:40:40|341.26||341.26||341.26||341.26||10
1643892110000|2022-02-03 12:41:50|341.21||341.21||341.21||341.21||0
1643892230000|2022-02-03 12:43:50|341.06||340.96||341.06||340.96||0
1643892240000|2022-02-03 12:44:00|341.06|340.76|341.01|340.76|341.21|340.76|340.91|340.76|10
1643892290000|2022-02-03 12:44:50|341.21||341.21||341.21||341.21||0
1643892410000|2022-02-03 12:46:50|341.16||341.16||341.16||341.16||0
1643892460000|2022-02-03 12:47:40|341.21|340.91|341.21|340.91|341.21|341.01|341.21|340.91|1
1643892530000|2022-02-03 12:48:50|341.16|340.86|341.16|340.86|341.16|340.86|341.16|340.86|0
1643892900000|2022-02-03 12:55:00|341.11||341.11||341.11||341.11||0
1643892930000|2022-02-03 12:55:30|341.06||341.11||341.11||341.06||0
1643892950000|2022-02-03 12:55:50|341.06||341.06||341.11||341.06||0
1643892960000|2022-02-03 12:56:00|341.11||341.06||341.11||341.06||0
1643892980000|2022-02-03 12:56:20|341.01|340.76|341.01|340.76|341.01|340.76|341.01|340.76|1
1643893000000|2022-02-03 12:56:40|340.96||341.01||341.01||340.96||0
1643893010000|2022-02-03 12:56:50|340.96||341.01||341.01||340.96||0
1643893020000|2022-02-03 12:57:00||340.81||340.81||340.81||340.81|0
1643893030000|2022-02-03 12:57:10|341.06||341.06||341.06||341.06||0
1643893040000|2022-02-03 12:57:20|341.11|340.86|341.11|340.91|341.11|340.91|341.11|340.81|4
1643893060000|2022-02-03 12:57:40|341.16|340.96|341.16|340.91|341.16|340.96|341.11|340.91|0
1643893070000|2022-02-03 12:57:50|341.11||341.16||341.16||341.11||0
1643893080000|2022-02-03 12:58:00|341.11||341.11||341.11||341.11||0
1643893090000|2022-02-03 12:58:10|341.16|340.96|341.11|340.91|341.16|340.96|341.11|340.91|0
1643893100000|2022-02-03 12:58:20|341.16||341.11||341.16||341.11||0
1643893110000|2022-02-03 12:58:30|341.16||341.11||341.16||341.11||0
1643893120000|2022-02-03 12:58:40|341.16||341.16||341.16||341.16||0
1643893130000|2022-02-03 12:58:50|341.11||341.11||341.16||341.11||0
1643893150000|2022-02-03 12:59:10|341.16||341.11||341.16||341.11||0
1643893160000|2022-02-03 12:59:20|341.16||341.16||341.16||341.11||0
1643893170000|2022-02-03 12:59:30|341.11||341.11||341.16||341.11||0
1643893180000|2022-02-03 12:59:40|341.16||341.11||341.16||341.11||0
1643893200000|2022-02-03 13:00:00|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.81|1
1643893210000|2022-02-03 13:00:10||340.81||340.86||340.86||340.81|0
1643893220000|2022-02-03 13:00:20||340.81||340.86||340.86||340.81|1
1643893230000|2022-02-03 13:00:30||340.81||340.86||340.86||340.81|0
1643893240000|2022-02-03 13:00:40|341.01|340.81|341.01|340.81|341.01|340.86|341.01|340.81|0
1643893250000|2022-02-03 13:00:50|341.06||341.01||341.06||341.01||0
1643893260000|2022-02-03 13:01:00|341.06|340.86|341.01|340.81|341.06|340.86|341.01|340.81|0
1643893270000|2022-02-03 13:01:10|341.06|340.86|341.01|340.81|341.06|340.86|340.96|340.81|3
1643893300000|2022-02-03 13:01:40||340.86||340.86||340.86||340.86|1
1643893310000|2022-02-03 13:01:50|341.06|340.81|341.06|340.86|341.06|340.86|341.01|340.81|2
1643893320000|2022-02-03 13:02:00|341.01|340.81|341.06|340.81|341.06|340.86|341.01|340.81|0
1643893330000|2022-02-03 13:02:10|341.01||341.01||341.06||341.01||0
1643893350000|2022-02-03 13:02:30|341.06||341.01||341.06||341.01||0
1643893360000|2022-02-03 13:02:40|341.06||341.06||341.06||341.01||0
1643893370000|2022-02-03 13:02:50|341.01||341.06||341.06||341.01||0
1643893390000|2022-02-03 13:03:10|341.01|340.86|341.06|340.81|341.06|340.86|341.01|340.81|0
1643893400000|2022-02-03 13:03:20|341.01||341.01||341.01||341.01||0
1643893410000|2022-02-03 13:03:30|341.06|340.86|341.06|340.81|341.06|340.86|341.01|340.81|0
1643893420000|2022-02-03 13:03:40||340.86||340.81||340.86||340.81|0
1643893430000|2022-02-03 13:03:50||340.86||340.81||340.86||340.81|0
1643893440000|2022-02-03 13:04:00|341.01|340.86|341.06|340.81|341.06|340.86|341.01|340.81|0
1643893450000|2022-02-03 13:04:10|341.01|340.76|340.96|340.76|341.06|340.76|340.96|340.76|1
1643893460000|2022-02-03 13:04:20|341.01|340.81|341.01|340.76|341.01|340.81|340.96|340.76|8
1643893470000|2022-02-03 13:04:30|340.96||341.01||341.01||340.96||1
1643893480000|2022-02-03 13:04:40||340.81||340.81||340.81||340.76|0
1643893490000|2022-02-03 13:04:50|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|0
1643893500000|2022-02-03 13:05:00||340.81||340.86||340.86||340.81|0
1643893510000|2022-02-03 13:05:10||340.81||340.86||340.86||340.81|0
1643893520000|2022-02-03 13:05:20||340.81||340.81||340.86||340.81|0
1643893530000|2022-02-03 13:05:30|341.01|340.86|341.06|340.81|341.06|340.86|340.96|340.81|3
1643893540000|2022-02-03 13:05:40|340.96|340.86|341.01|340.81|341.06|340.86|340.96|340.81|3
1643893560000|2022-02-03 13:06:00||340.76||340.76||340.81||340.76|0
1643893570000|2022-02-03 13:06:10|340.96||340.96||340.96||340.96||0
1643893580000|2022-02-03 13:06:20||340.81||340.76||340.81||340.76|1
1643893590000|2022-02-03 13:06:30|340.91|340.81|340.96|340.76|340.96|340.81|340.91|340.76|7
1643893600000|2022-02-03 13:06:40|340.91|340.81|340.91|340.71|340.91|340.81|340.91|340.71|12
1643893610000|2022-02-03 13:06:50|340.86|340.76|340.86|340.71|340.86|340.76|340.86|340.71|2
1643893620000|2022-02-03 13:07:00|340.81|340.66|340.86|340.61|340.86|340.66|340.81|340.61|5
1643893630000|2022-02-03 13:07:10|340.81|340.66|340.81|340.61|340.81|340.66|340.81|340.56|11
1643893640000|2022-02-03 13:07:20||340.56||340.61||340.61||340.56|0
1643893650000|2022-02-03 13:07:30||340.56||340.56||340.61||340.56|0
1643893690000|2022-02-03 13:08:10|340.86||340.81||340.86||340.81||0
1643893700000|2022-02-03 13:08:20|340.86||340.86||340.86||340.81||0
1643893710000|2022-02-03 13:08:30|340.81||340.81||340.86||340.81||0
1643893720000|2022-02-03 13:08:40|340.86||340.86||340.86||340.86||0
1643893730000|2022-02-03 13:08:50|340.81||340.86||340.86||340.81||0
1643893740000|2022-02-03 13:09:00|340.81||340.81||340.86||340.81||0
1643893750000|2022-02-03 13:09:10|340.86||340.81||340.86||340.81||0
1643893760000|2022-02-03 13:09:20|340.86||340.81||340.86||340.81||0
1643893770000|2022-02-03 13:09:30|340.86||340.86||340.86||340.81||0
1643893780000|2022-02-03 13:09:40|340.81||340.86||340.86||340.81||0
1643893790000|2022-02-03 13:09:50|340.81||340.81||340.86||340.81||0
1643893800000|2022-02-03 13:10:00|340.86||340.81||340.86||340.81||0
1643893810000|2022-02-03 13:10:10|340.86||340.86||340.86||340.81||0
1643893820000|2022-02-03 13:10:20|340.81||340.86||340.86||340.81||0
1643893830000|2022-02-03 13:10:30|340.81||340.86||340.86||340.81||0
1643893840000|2022-02-03 13:10:40|340.81||340.86||340.86||340.81||0
1643893850000|2022-02-03 13:10:50|340.81||340.81||340.86||340.81||0
1643893860000|2022-02-03 13:11:00|340.86||340.81||340.86||340.81||0
1643893870000|2022-02-03 13:11:10|340.86||340.81||340.86||340.81||0
1643893880000|2022-02-03 13:11:20|340.86||340.81||340.86||340.81||0
1643893980000|2022-02-03 13:13:00|340.86||340.81||340.86||340.81||0
1643893990000|2022-02-03 13:13:10|340.86||340.86||340.86||340.81||0
1643894000000|2022-02-03 13:13:20|340.81||340.81||340.86||340.81||0
1643894010000|2022-02-03 13:13:30|340.86||340.86||340.86||340.81||0
1643894020000|2022-02-03 13:13:40|340.81||340.81||340.81||340.81||0
1643894040000|2022-02-03 13:14:00|340.86||340.86||340.86||340.81||0
1643894050000|2022-02-03 13:14:10|340.81||340.81||340.86||340.81||0
1643894060000|2022-02-03 13:14:20|340.86||340.86||340.86||340.81||0
1643894070000|2022-02-03 13:14:30|340.81||340.86||340.86||340.81||0
1643894080000|2022-02-03 13:14:40|340.81||340.81||340.86||340.81||0
1643894090000|2022-02-03 13:14:50|340.86||340.86||340.86||340.81||0
1643894100000|2022-02-03 13:15:00|340.81|340.66|340.81|340.56|340.81|340.66|340.81|340.56|1
1643894120000|2022-02-03 13:15:20|340.86|340.61|340.86|340.61|340.86|340.61|340.86|340.61|0
1643894130000|2022-02-03 13:15:30|340.81||340.81||340.86||340.81||0
1643894140000|2022-02-03 13:15:40|340.86||340.81||340.86||340.81||0
1643894150000|2022-02-03 13:15:50|340.76|340.56|340.76|340.56|340.76|340.56|340.71|340.56|0
1643894180000|2022-02-03 13:16:20|340.71|340.51|340.71|340.51|340.76|340.51|340.71|340.51|0
1643894190000|2022-02-03 13:16:30|340.76||340.71||340.76||340.71||0
1643894220000|2022-02-03 13:17:00|340.76||340.76||340.76||340.71||0
1643894230000|2022-02-03 13:17:10||340.56||340.56||340.56||340.56|0
1643894240000|2022-02-03 13:17:20||340.61||340.56||340.61||340.56|1
1643894310000|2022-02-03 13:18:30||340.61||340.56||340.61||340.56|0
1643894340000|2022-02-03 13:19:00|340.71||340.76||340.76||340.71||1
1643894350000|2022-02-03 13:19:10|340.71||340.76||340.76||340.71||0
1643894380000|2022-02-03 13:19:40||340.61||340.56||340.61||340.56|0
1643894400000|2022-02-03 13:20:00|340.71||340.71||340.71||340.71||0
1643894420000|2022-02-03 13:20:20|340.76||340.76||340.76||340.76||1
1643894430000|2022-02-03 13:20:30|340.71||340.71||340.71||340.71||0
1643894450000|2022-02-03 13:20:50|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|1
1643894460000|2022-02-03 13:21:00|340.71||340.66||340.71||340.66||0
1643894470000|2022-02-03 13:21:10|340.71||340.66||340.71||340.66||0
1643894480000|2022-02-03 13:21:20||340.46||340.46||340.51||340.46|5
1643894530000|2022-02-03 13:22:10|340.61||340.66||340.66||340.61||0
1643894540000|2022-02-03 13:22:20|340.61|340.51|340.71|340.51|340.71|340.51|340.61|340.51|5
1643894560000|2022-02-03 13:22:40||340.56||340.51||340.56||340.51|0
1643894570000|2022-02-03 13:22:50|340.66||340.71||340.71||340.66||0
1643894580000|2022-02-03 13:23:00||340.56||340.56||340.56||340.51|0
1643894590000|2022-02-03 13:23:10||340.51||340.56||340.56||340.51|0
1643894600000|2022-02-03 13:23:20|340.76|340.51|340.76|340.56|340.76|340.56|340.76|340.51|0
1643894610000|2022-02-03 13:23:30||340.61||340.56||340.61||340.56|0
1643894620000|2022-02-03 13:23:40|340.71|340.51|340.71|340.51|340.76|340.56|340.71|340.51|0
1643894630000|2022-02-03 13:23:50||340.56||340.56||340.56||340.51|0
1643894640000|2022-02-03 13:24:00||340.51||340.51||340.51||340.51|0
1643894650000|2022-02-03 13:24:10||340.56||340.51||340.56||340.51|0
1643894680000|2022-02-03 13:24:40|340.66|340.46|340.71|340.51|340.71|340.56|340.66|340.46|5
1643894690000|2022-02-03 13:24:50|340.66||340.71||340.71||340.66||0
1643894720000|2022-02-03 13:25:20||340.56||340.51||340.56||340.51|0
1643894730000|2022-02-03 13:25:30||340.56||340.56||340.56||340.51|0
1643894740000|2022-02-03 13:25:40||340.51||340.56||340.56||340.51|0
1643894750000|2022-02-03 13:25:50|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|2
1643894760000|2022-02-03 13:26:00|340.81||340.81||340.81||340.81||1
1643894770000|2022-02-03 13:26:10|340.76||340.81||340.81||340.76||0
1643894800000|2022-02-03 13:26:40|340.76||340.76||340.76||340.76||0
1643894810000|2022-02-03 13:26:50|340.81||340.81||340.81||340.76||0
1643894830000|2022-02-03 13:27:10||340.66||340.66||340.66||340.66|0
1643894870000|2022-02-03 13:27:50|340.86|340.71|340.91|340.71|340.96|340.71|340.86|340.71|3
1643894880000|2022-02-03 13:28:00|340.86||340.91||340.91||340.86||0
1643894890000|2022-02-03 13:28:10|340.86||340.86||340.91||340.86||0
1643894900000|2022-02-03 13:28:20|340.91||340.91||340.91||340.86||0
1643894910000|2022-02-03 13:28:30||340.76||340.66||340.76||340.66|1
1643894930000|2022-02-03 13:28:50||340.71||340.66||340.71||340.66|0
1643894970000|2022-02-03 13:29:30||340.61||340.66||340.66||340.61|0
1643894990000|2022-02-03 13:29:50||340.61||340.66||340.66||340.61|0
1643895000000|2022-02-03 13:30:00|340.96|340.61|340.96|340.66|340.96|340.66|340.96|340.61|0
1643895010000|2022-02-03 13:30:10||340.61||340.61||340.66||340.61|0
1643895020000|2022-02-03 13:30:20||340.66||340.61||340.66||340.61|0
1643895030000|2022-02-03 13:30:30||340.66||340.61||340.66||340.61|0
1643895040000|2022-02-03 13:30:40||340.66||340.66||340.66||340.66|0
1643895050000|2022-02-03 13:30:50||340.61||340.56||340.61||340.56|6
1643895060000|2022-02-03 13:31:00|341.16|340.61|341.06|340.71|341.16|340.71|341.06|340.56|16
1643895070000|2022-02-03 13:31:10|341.01|340.66|340.96|340.66|341.01|340.66|340.96|340.66|0
1643895080000|2022-02-03 13:31:20|340.91||340.91||340.91||340.91||0
1643895100000|2022-02-03 13:31:40|341.01|340.71|341.01|340.76|341.01|340.81|341.01|340.71|5
1643895110000|2022-02-03 13:31:50|340.96|340.81|340.96|340.71|340.96|340.81|340.96|340.71|0
1643895120000|2022-02-03 13:32:00|340.91|340.66|340.91|340.66|340.91|340.66|340.91|340.66|0
1643895150000|2022-02-03 13:32:30||340.61||340.61||340.61||340.61|0
1643895160000|2022-02-03 13:32:40||340.66||340.66||340.66||340.66|0
1643895180000|2022-02-03 13:33:00||340.71||340.66||340.71||340.66|0
1643895190000|2022-02-03 13:33:10||340.61||340.66||340.66||340.61|0
1643895200000|2022-02-03 13:33:20|340.86|340.61|340.76|340.56|340.86|340.66|340.76|340.56|0
1643895210000|2022-02-03 13:33:30|340.81|340.61|340.81|340.56|340.81|340.61|340.81|340.56|0
1643895220000|2022-02-03 13:33:40|340.76||340.81||340.81||340.76||0
1643895230000|2022-02-03 13:33:50|340.76|340.61|340.81|340.61|340.81|340.61|340.76|340.56|0
1643895240000|2022-02-03 13:34:00||340.56||340.56||340.61||340.56|0
1643895250000|2022-02-03 13:34:10||340.61||340.61||340.61||340.56|0
1643895270000|2022-02-03 13:34:30||340.66||340.66||340.66||340.61|0
1643895280000|2022-02-03 13:34:40||340.61||340.61||340.66||340.61|0
1643895290000|2022-02-03 13:34:50||340.66||340.61||340.66||340.61|0
1643895300000|2022-02-03 13:35:00||340.66||340.66||340.66||340.61|0
1643895320000|2022-02-03 13:35:20|340.91|340.71|340.91|340.71|340.91|340.71|340.91|340.71|3
1643895350000|2022-02-03 13:35:50|340.86||340.86||340.86||340.86||0
1643895370000|2022-02-03 13:36:10|||||||||1
1643895380000|2022-02-03 13:36:20|340.91|340.76|340.86|340.66|340.91|340.76|340.86|340.66|7
1643895390000|2022-02-03 13:36:30||340.71||340.71||340.71||340.66|0
1643895410000|2022-02-03 13:36:50||340.66||340.66||340.66||340.66|0
1643895420000|2022-02-03 13:37:00|340.81|340.71|340.81|340.66|340.81|340.71|340.81|340.61|1
1643895440000|2022-02-03 13:37:20|340.86|340.71|340.91|340.71|340.91|340.71|340.81|340.66|0
1643895450000|2022-02-03 13:37:30|340.86|340.66|340.81|340.61|340.86|340.71|340.81|340.61|0
1643895460000|2022-02-03 13:37:40|340.86|340.66|340.81|340.66|340.86|340.66|340.81|340.66|0
1643895470000|2022-02-03 13:37:50|340.86|340.61|340.81|340.61|340.86|340.66|340.81|340.61|0
1643895480000|2022-02-03 13:38:00|340.76||340.81||340.81||340.76||0
1643895490000|2022-02-03 13:38:10||340.66||340.61||340.66||340.61|0
1643895500000|2022-02-03 13:38:20|340.86|340.66|340.86|340.66|340.86|340.66|340.81|340.66|0
1643895510000|2022-02-03 13:38:30|340.81||340.81||340.86||340.81||0
1643895520000|2022-02-03 13:38:40|340.86||340.86||340.86||340.81||0
1643895530000|2022-02-03 13:38:50|340.81||340.86||340.86||340.81||1
1643895540000|2022-02-03 13:39:00|340.81||340.81||340.86||340.81||0
1643895550000|2022-02-03 13:39:10||340.61||340.61||340.61||340.61|1
1643895560000|2022-02-03 13:39:20|340.76|340.66|340.76|340.61|340.76|340.66|340.76|340.61|0
1643895570000|2022-02-03 13:39:30||340.56||340.61||340.61||340.56|0
1643895580000|2022-02-03 13:39:40||340.56||340.61||340.61||340.56|0
1643895590000|2022-02-03 13:39:50|340.81|340.56|340.81|340.61|340.81|340.66|340.81|340.56|3
1643895600000|2022-02-03 13:40:00|340.76|340.66|340.81|340.66|340.81|340.66|340.76|340.61|1
1643895610000|2022-02-03 13:40:10|340.86|340.71|340.86|340.66|340.86|340.71|340.81|340.66|2
1643895620000|2022-02-03 13:40:20||340.71||340.66||340.71||340.66|1
1643895630000|2022-02-03 13:40:30|340.81|340.71|340.86|340.66|340.86|340.71|340.81|340.66|0
1643895640000|2022-02-03 13:40:40|340.91|340.71|340.91|340.66|340.91|340.71|340.86|340.66|3
1643895650000|2022-02-03 13:40:50||340.71||340.71||340.71||340.66|0
1643895680000|2022-02-03 13:41:20||340.66||340.66||340.71||340.66|1
1643895690000|2022-02-03 13:41:30||340.71||340.66||340.71||340.66|0
1643895700000|2022-02-03 13:41:40||340.71||340.66||340.71||340.66|0
1643895720000|2022-02-03 13:42:00||340.61||340.61||340.66||340.61|2
1643895750000|2022-02-03 13:42:30||340.56||340.51||340.56||340.51|3
1643895760000|2022-02-03 13:42:40|340.86||340.76||340.86||340.76||1
1643895790000|2022-02-03 13:43:10|340.81|340.56|340.81|340.61|340.81|340.61|340.81|340.56|4
1643895800000|2022-02-03 13:43:20|340.86|340.66|340.86|340.66|340.86|340.66|340.86|340.66|3
1643895810000|2022-02-03 13:43:30||340.71||340.66||340.71||340.66|0
1643895830000|2022-02-03 13:43:50|340.76|340.61|340.71|340.56|340.76|340.61|340.71|340.56|9
1643895850000|2022-02-03 13:44:10||340.51||340.51||340.51||340.51|2
1643895860000|2022-02-03 13:44:20|340.66||340.66||340.66||340.66||0
1643895870000|2022-02-03 13:44:30|340.61|340.41|340.56|340.41|340.66|340.41|340.56|340.41|4
1643895880000|2022-02-03 13:44:40|340.61||340.61||340.61||340.56||2
1643895890000|2022-02-03 13:44:50||340.46||340.41||340.46||340.41|0
1643895900000|2022-02-03 13:45:00|340.66|340.46|340.66|340.46|340.66|340.46|340.61|340.41|0
1643895910000|2022-02-03 13:45:10|340.71|340.41|340.71|340.51|340.71|340.51|340.71|340.41|3
1643895920000|2022-02-03 13:45:20||340.46||340.46||340.46||340.46|0
1643895940000|2022-02-03 13:45:40||340.51||340.51||340.51||340.46|0
1643895950000|2022-02-03 13:45:50||340.46||340.46||340.46||340.46|0
1643895960000|2022-02-03 13:46:00||340.41||340.41||340.41||340.41|0
1643895970000|2022-02-03 13:46:10|340.66|340.46|340.61|340.41|340.66|340.46|340.61|340.41|0
1643895980000|2022-02-03 13:46:20|340.56|340.36|340.51|340.31|340.56|340.36|340.51|340.31|2
1643895990000|2022-02-03 13:46:30|340.46||340.46||340.46||340.46||0
1643896000000|2022-02-03 13:46:40|340.51||340.51||340.56||340.51||3
1643896010000|2022-02-03 13:46:50||340.36||340.36||340.36||340.36|0
1643896020000|2022-02-03 13:47:00|340.56|340.31|340.51|340.31|340.56|340.31|340.51|340.26|33
1643896030000|2022-02-03 13:47:10|340.56||340.56||340.56||340.51||0
1643896040000|2022-02-03 13:47:20|340.51||340.56||340.56||340.51||0
1643896050000|2022-02-03 13:47:30|340.51|340.26|340.51|340.26|340.51|340.31|340.51|340.26|0
1643896070000|2022-02-03 13:47:50||340.31||340.26||340.31||340.26|0
1643896080000|2022-02-03 13:48:00||340.31||340.26||340.31||340.26|0
1643896090000|2022-02-03 13:48:10||340.21||340.26||340.31||340.21|0
1643896190000|2022-02-03 13:49:50|340.46|340.16|340.41|340.16|340.46|340.16|340.41|340.16|2
1643896200000|2022-02-03 13:50:00||340.21||340.21||340.21||340.16|0
1643896210000|2022-02-03 13:50:10||340.16||340.21||340.21||340.16|0
1643896220000|2022-02-03 13:50:20|340.46|340.26|340.46|340.21|340.46|340.26|340.46|340.21|10
1643896230000|2022-02-03 13:50:30|340.41||340.41||340.46||340.41||0
1643896240000|2022-02-03 13:50:40||340.16||340.21||340.21||340.16|0
1643896250000|2022-02-03 13:50:50||340.16||340.16||340.16||340.16|0
1643896260000|2022-02-03 13:51:00|340.36||340.41||340.41||340.36||0
1643896270000|2022-02-03 13:51:10|340.46|340.21|340.41|340.26|340.46|340.26|340.41|340.21|0
1643896280000|2022-02-03 13:51:20|340.51|340.31|340.41|340.26|340.51|340.31|340.41|340.26|2
1643896290000|2022-02-03 13:51:30|340.46|340.21|340.46|340.26|340.46|340.26|340.41|340.21|1
1643896300000|2022-02-03 13:51:40||340.21||340.21||340.26||340.21|0
1643896310000|2022-02-03 13:51:50||340.26||340.26||340.26||340.21|0
1643896320000|2022-02-03 13:52:00|340.41|340.21|340.41|340.21|340.46|340.21|340.41|340.16|1
1643896330000|2022-02-03 13:52:10||340.26||340.21||340.26||340.21|2
1643896340000|2022-02-03 13:52:20|340.46|340.26|340.36|340.21|340.46|340.26|340.36|340.21|14
1643896350000|2022-02-03 13:52:30|340.31|340.16|340.31|340.11|340.31|340.16|340.26|340.11|7
1643896360000|2022-02-03 13:52:40|340.26|340.06|340.26|340.06|340.26|340.06|340.26|340.06|2
1643896370000|2022-02-03 13:52:50|340.21||340.26||340.26||340.21||0
1643896380000|2022-02-03 13:53:00|340.31|340.11|340.31|340.11|340.31|340.11|340.31|340.06|4
1643896390000|2022-02-03 13:53:10|340.26|340.06|340.26|340.11|340.31|340.11|340.26|340.06|0
1643896400000|2022-02-03 13:53:20|340.31|340.06|340.26|340.06|340.31|340.11|340.26|340.06|0
1643896410000|2022-02-03 13:53:30|340.31|340.11|340.31|340.11|340.31|340.11|340.26|340.06|0
1643896420000|2022-02-03 13:53:40|340.36|340.06|340.31|340.11|340.36|340.11|340.26|340.06|0
1643896430000|2022-02-03 13:53:50|340.26||340.31||340.31||340.26||0
1643896470000|2022-02-03 13:54:30|340.26|340.06|340.31|340.11|340.31|340.11|340.26|340.06|0
1643896480000|2022-02-03 13:54:40|340.26|340.06|340.31|340.06|340.31|340.11|340.26|340.06|0
1643896490000|2022-02-03 13:54:50|340.26|340.11|340.26|340.06|340.31|340.11|340.21|340.06|0
1643896500000|2022-02-03 13:55:00|340.21|340.11|340.26|340.11|340.26|340.11|340.21|340.11|0
1643896510000|2022-02-03 13:55:10|340.31|340.16|340.31|340.11|340.36|340.16|340.31|340.11|2
1643896520000|2022-02-03 13:55:20||340.16||340.11||340.16||340.11|0
1643896530000|2022-02-03 13:55:30||340.16||340.11||340.16||340.11|0
1643896560000|2022-02-03 13:56:00|340.26||340.26||340.31||340.26||0
1643896570000|2022-02-03 13:56:10|340.31||340.26||340.31||340.26||0
1643896580000|2022-02-03 13:56:20|340.21|340.06|340.21|340.06|340.26|340.06|340.21|340.06|1
1643896590000|2022-02-03 13:56:30|340.26||340.21||340.26||340.21||0
1643896600000|2022-02-03 13:56:40|340.26|340.11|340.26|340.06|340.26|340.11|340.21|340.06|4
1643896610000|2022-02-03 13:56:50||340.11||340.11||340.11||340.06|0
1643896620000|2022-02-03 13:57:00|340.21|340.06|340.21|340.01|340.21|340.06|340.16|339.96|13
1643896630000|2022-02-03 13:57:10|340.16|340.06|340.21|340.06|340.26|340.06|340.16|340.01|3
1643896640000|2022-02-03 13:57:20|340.26|340.01|340.21|340.06|340.26|340.06|340.21|340.01|1
1643896650000|2022-02-03 13:57:30|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|3
1643896670000|2022-02-03 13:57:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|5
1643896680000|2022-02-03 13:58:00|340.36||340.31||340.36||340.31||4
1643896690000|2022-02-03 13:58:10|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|1
1643896700000|2022-02-03 13:58:20|||||||||2
1643896710000|2022-02-03 13:58:30|340.31|340.16|340.31|340.11|340.31|340.16|340.26|340.11|2
1643896720000|2022-02-03 13:58:40||340.16||340.16||340.16||340.11|0
1643896730000|2022-02-03 13:58:50|340.26|340.11|340.26|340.06|340.26|340.11|340.21|340.06|8
1643896740000|2022-02-03 13:59:00|340.21|340.11|340.26|340.06|340.26|340.11|340.21|340.06|0
1643896750000|2022-02-03 13:59:10|340.21||340.26||340.26||340.21||0
1643896760000|2022-02-03 13:59:20|340.21|340.01|340.21|340.01|340.26|340.01|340.21|340.01|0
1643896770000|2022-02-03 13:59:30||340.06||340.06||340.06||340.01|0
1643896780000|2022-02-03 13:59:40|340.26|340.01|340.21|340.06|340.26|340.06|340.21|340.01|5
1643896790000|2022-02-03 13:59:50|340.26|340.01|340.21|340.01|340.26|340.06|340.21|340.01|0
1643896800000|2022-02-03 14:00:00|340.26|340.06|340.21|340.06|340.26|340.06|340.21|340.01|0
1643896810000|2022-02-03 14:00:10|340.16|340.01|340.21|340.01|340.21|340.06|340.16|340.01|0
1643896820000|2022-02-03 14:00:20||340.06||340.01||340.06||340.01|0
1643896830000|2022-02-03 14:00:30||340.06||340.06||340.06||340.06|0
1643896840000|2022-02-03 14:00:40|340.26|340.11|340.26|340.06|340.26|340.11|340.26|340.06|3
1643896850000|2022-02-03 14:00:50||340.11||340.06||340.11||340.06|0
1643896860000|2022-02-03 14:01:00|340.21|340.11|340.21|340.01|340.21|340.11|340.16|340.01|0
1643896870000|2022-02-03 14:01:10|340.16|340.06|340.16|340.01|340.16|340.06|340.16|339.96|5
1643896880000|2022-02-03 14:01:20|340.21|340.06|340.21|340.01|340.21|340.06|340.21|340.01|2
1643896890000|2022-02-03 14:01:30||340.06||340.01||340.06||340.01|2
1643896900000|2022-02-03 14:01:40|340.16||340.21||340.21||340.16||0
1643896910000|2022-02-03 14:01:50|340.16|339.96|340.16|339.96|340.21|339.96|340.16|339.96|2
1643896920000|2022-02-03 14:02:00|340.11|340.01|340.16|339.96|340.16|340.01|340.11|339.96|42
1643896930000|2022-02-03 14:02:10|340.21|340.01|340.21|340.06|340.21|340.06|340.21|339.96|4
1643896940000|2022-02-03 14:02:20|340.26|340.11|340.31|340.16|340.31|340.16|340.26|340.06|9
1643896950000|2022-02-03 14:02:30|340.36|340.11|340.31|340.11|340.36|340.11|340.31|340.11|7
1643896960000|2022-02-03 14:02:40|340.26|340.16|340.21|340.06|340.26|340.16|340.21|340.06|13
1643896980000|2022-02-03 14:03:00|340.26||340.21||340.26||340.21||5
1643896990000|2022-02-03 14:03:10|340.26||340.26||340.26||340.21||5
1643897000000|2022-02-03 14:03:20|340.21||340.21||340.21||340.21||0
1643897010000|2022-02-03 14:03:30||340.01||340.01||340.01||340.01|5
1643897020000|2022-02-03 14:03:40|340.16||340.16||340.21||340.16||0
1643897030000|2022-02-03 14:03:50|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|0
1643897040000|2022-02-03 14:04:00|340.21|339.96|340.16|340.01|340.21|340.01|340.16|339.96|5
1643897050000|2022-02-03 14:04:10||339.96||339.96||340.01||339.96|0
1643897060000|2022-02-03 14:04:20||340.01||340.01||340.01||339.96|0
1643897070000|2022-02-03 14:04:30|340.21|339.96|340.01|339.86|340.21|339.96|340.01|339.86|5
1643897080000|2022-02-03 14:04:40|340.06|339.91|340.06|339.86|340.06|339.91|340.01|339.86|8
1643897090000|2022-02-03 14:04:50|340.11|339.91|340.11|339.96|340.11|339.96|340.11|339.86|3
1643897100000|2022-02-03 14:05:00||339.91||339.91||339.96||339.91|2
1643897110000|2022-02-03 14:05:10|340.06|339.96|340.06|339.91|340.11|339.96|340.06|339.91|1
1643897120000|2022-02-03 14:05:20|340.11|339.96|340.11|339.96|340.11|339.96|340.11|339.91|1
1643897130000|2022-02-03 14:05:30|340.06|339.91|340.06|339.86|340.11|339.91|340.06|339.86|0
1643897140000|2022-02-03 14:05:40|340.01|339.91|340.06|339.86|340.06|339.91|340.01|339.86|0
1643897150000|2022-02-03 14:05:50|340.01|339.91|340.06|339.86|340.06|339.91|340.01|339.86|0
1643897160000|2022-02-03 14:06:00|340.01|339.91|340.01|339.86|340.01|339.91|340.01|339.86|0
1643897170000|2022-02-03 14:06:10|340.06|339.91|340.06|339.86|340.06|339.91|340.01|339.86|0
1643897180000|2022-02-03 14:06:20|340.01||340.06||340.06||340.01||0
1643897190000|2022-02-03 14:06:30|340.01||340.06||340.06||340.01||0
1643897200000|2022-02-03 14:06:40|340.11|339.91|340.16|339.96|340.16|339.96|340.11|339.91|3
1643897210000|2022-02-03 14:06:50|340.11|340.01|340.11|339.96|340.16|340.01|340.11|339.91|2
1643897220000|2022-02-03 14:07:00|340.16|339.91|340.06|339.86|340.16|339.96|340.01|339.86|22
1643897230000|2022-02-03 14:07:10|340.01||340.06||340.06||340.01||0
1643897240000|2022-02-03 14:07:20|340.01|339.91|340.06|339.86|340.06|339.91|340.01|339.86|0
1643897260000|2022-02-03 14:07:40|340.11|339.91|340.11|339.91|340.11|339.91|340.11|339.86|0
1643897270000|2022-02-03 14:07:50|340.16|339.96|340.16|339.96|340.16|339.96|340.16|339.96|0
1643897280000|2022-02-03 14:08:00|340.11||340.11||340.16||340.11||0
1643897290000|2022-02-03 14:08:10|340.16|340.01|340.16|339.96|340.16|340.01|340.11|339.96|0
1643897300000|2022-02-03 14:08:20|340.21|340.01|340.26|340.06|340.26|340.06|340.16|340.01|1
1643897310000|2022-02-03 14:08:30|340.21||340.26||340.26||340.21||0
1643897320000|2022-02-03 14:08:40|340.31|340.11|340.31|340.11|340.31|340.16|340.26|340.06|6
1643897330000|2022-02-03 14:08:50||340.16||340.16||340.16||340.16|0
1643897350000|2022-02-03 14:09:10|340.36|340.21|340.36|340.21|340.41|340.21|340.36|340.16|3
1643897360000|2022-02-03 14:09:20|340.31|340.16|340.31|340.16|340.36|340.16|340.31|340.16|2
1643897370000|2022-02-03 14:09:30|340.36||340.31||340.36||340.31||0
1643897380000|2022-02-03 14:09:40|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.16|2
1643897390000|2022-02-03 14:09:50|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|3
1643897400000|2022-02-03 14:10:00|340.41|340.16|340.41|340.21|340.41|340.21|340.36|340.16|0
1643897410000|2022-02-03 14:10:10|340.36|340.16|340.31|340.16|340.36|340.21|340.31|340.16|0
1643897420000|2022-02-03 14:10:20||340.11||340.16||340.16||340.11|0
1643897470000|2022-02-03 14:11:10|340.36|340.21|340.36|340.16|340.36|340.21|340.36|340.16|1
1643897480000|2022-02-03 14:11:20|340.41|340.21|340.46|340.31|340.46|340.31|340.41|340.21|1
1643897490000|2022-02-03 14:11:30|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.26|2
1643897500000|2022-02-03 14:11:40|340.46|340.21|340.41|340.26|340.46|340.26|340.36|340.21|1
1643897510000|2022-02-03 14:11:50|340.46|340.21|340.41|340.21|340.46|340.26|340.41|340.21|0
1643897520000|2022-02-03 14:12:00|340.36|340.16|340.41|340.21|340.41|340.26|340.36|340.16|2
1643897530000|2022-02-03 14:12:10|340.36|340.26|340.36|340.16|340.36|340.26|340.36|340.16|0
1643897540000|2022-02-03 14:12:20|340.31|340.11|340.31|340.11|340.31|340.11|340.31|340.11|0
1643897550000|2022-02-03 14:12:30|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.11|0
1643897560000|2022-02-03 14:12:40|340.31|340.21|340.36|340.16|340.36|340.21|340.31|340.16|0
1643897570000|2022-02-03 14:12:50|340.41|340.21|340.36|340.16|340.41|340.21|340.36|340.16|0
1643897580000|2022-02-03 14:13:00|340.31|340.21|340.36|340.16|340.36|340.21|340.31|340.16|0
1643897590000|2022-02-03 14:13:10|340.31|340.21|340.31|340.16|340.31|340.21|340.31|340.16|1
1643897610000|2022-02-03 14:13:30||340.11||340.11||340.11||340.11|2
1643897620000|2022-02-03 14:13:40|340.26|340.16|340.31|340.11|340.31|340.16|340.26|340.11|0
1643897640000|2022-02-03 14:14:00|340.26||340.26||340.26||340.26||0
1643897650000|2022-02-03 14:14:10|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.06|1
1643897660000|2022-02-03 14:14:20|340.21||340.26||340.26||340.21||1
1643897670000|2022-02-03 14:14:30||340.11||340.06||340.11||340.06|0
1643897680000|2022-02-03 14:14:40|340.31|340.11|340.31|340.11|340.31|340.11|340.26|340.11|1
1643897690000|2022-02-03 14:14:50|340.26|340.06|340.26|340.06|340.31|340.06|340.26|340.01|12
1643897700000|2022-02-03 14:15:00|340.31|340.01|340.26|340.06|340.31|340.06|340.26|340.01|0
1643897710000|2022-02-03 14:15:10||340.01||340.01||340.06||340.01|3
1643897720000|2022-02-03 14:15:20||340.06||340.01||340.06||340.01|0
1643897730000|2022-02-03 14:15:30||340.06||340.01||340.06||340.01|0
1643897740000|2022-02-03 14:15:40|340.31|340.06|340.31|340.06|340.31|340.06|340.26|340.06|0
1643897750000|2022-02-03 14:15:50|340.26||340.26||340.31||340.26||0
1643897760000|2022-02-03 14:16:00|340.31||340.26||340.31||340.26||0
1643897770000|2022-02-03 14:16:10|340.31||340.26||340.31||340.26||0
1643897800000|2022-02-03 14:16:40|340.21|340.01|340.21|340.01|340.21|340.01|340.21|340.01|1
1643897810000|2022-02-03 14:16:50|340.26|340.06|340.26|340.06|340.26|340.06|340.26|340.06|2
1643897860000|2022-02-03 14:17:40||340.11||340.11||340.11||340.06|8
1643897870000|2022-02-03 14:17:50|340.31||340.26||340.31||340.26||2
1643897880000|2022-02-03 14:18:00|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|1
1643897890000|2022-02-03 14:18:10|340.26|340.11|340.26|340.06|340.26|340.11|340.21|340.06|0
1643897900000|2022-02-03 14:18:20|340.21|340.11|340.26|340.06|340.26|340.11|340.21|340.06|0
1643897910000|2022-02-03 14:18:30|340.21||340.26||340.26||340.21||0
1643897920000|2022-02-03 14:18:40||340.11||340.11||340.11||340.06|0
1643897950000|2022-02-03 14:19:10|340.31||340.31||340.31||340.26||2
1643897960000|2022-02-03 14:19:20|340.26||340.31||340.31||340.26||1
1643897970000|2022-02-03 14:19:30|340.36|340.16|340.36|340.16|340.36|340.21|340.31|340.16|0
1643897980000|2022-02-03 14:19:40|340.31||340.36||340.36||340.31||0
1643897990000|2022-02-03 14:19:50|340.31||340.36||340.36||340.31||0
1643898000000|2022-02-03 14:20:00|340.31|340.21|340.31|340.16|340.36|340.21|340.31|340.16|0
1643898010000|2022-02-03 14:20:10|340.36|340.21|340.31|340.11|340.36|340.21|340.31|340.11|9
1643898020000|2022-02-03 14:20:20|340.26||340.31||340.31||340.26||0
1643898030000|2022-02-03 14:20:30|340.21|340.16|340.26|340.06|340.26|340.16|340.21|340.06|12
1643898040000|2022-02-03 14:20:40|340.21|340.01|340.21|340.01|340.26|340.01|340.21|340.01|12
1643898050000|2022-02-03 14:20:50|340.26|340.06|340.21|340.01|340.31|340.11|340.21|340.01|12
1643898060000|2022-02-03 14:21:00|||||||||1
1643898080000|2022-02-03 14:21:20|340.16||340.16||340.16||340.16||2
1643898090000|2022-02-03 14:21:30|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.01|0
1643898100000|2022-02-03 14:21:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.06|1
1643898110000|2022-02-03 14:21:50|340.31||340.31||340.31||340.31||0
1643898120000|2022-02-03 14:22:00|340.26|340.16|340.26|340.11|340.31|340.16|340.26|340.11|8
1643898130000|2022-02-03 14:22:10|340.31||340.26||340.31||340.26||0
1643898140000|2022-02-03 14:22:20|340.31|340.06|340.31|340.11|340.31|340.11|340.26|340.06|1
1643898150000|2022-02-03 14:22:30|340.26||340.31||340.31||340.26||0
1643898160000|2022-02-03 14:22:40|340.26|340.16|340.26|340.11|340.31|340.16|340.26|340.11|0
1643898170000|2022-02-03 14:22:50|340.31||340.26||340.31||340.26||0
1643898180000|2022-02-03 14:23:00|340.21|340.06|340.21|340.01|340.21|340.06|340.21|340.01|1
1643898190000|2022-02-03 14:23:10|340.16|340.06|340.21|340.01|340.21|340.06|340.16|340.01|3
1643898200000|2022-02-03 14:23:20|340.26|340.06|340.21|340.06|340.26|340.11|340.21|340.01|2
1643898210000|2022-02-03 14:23:30|340.26||340.21||340.26||340.21||0
1643898220000|2022-02-03 14:23:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.06|0
1643898230000|2022-02-03 14:23:50|340.31||340.31||340.31||340.31||1
1643898240000|2022-02-03 14:24:00|340.26|340.06|340.26|340.06|340.31|340.11|340.26|340.06|0
1643898250000|2022-02-03 14:24:10||340.11||340.11||340.11||340.06|0
1643898260000|2022-02-03 14:24:20|340.31||340.31||340.31||340.31||0
1643898270000|2022-02-03 14:24:30|340.26|340.16|340.31|340.16|340.31|340.16|340.26|340.11|0
1643898280000|2022-02-03 14:24:40||340.11||340.11||340.16||340.11|1
1643898290000|2022-02-03 14:24:50||340.16||340.16||340.16||340.11|0
1643898300000|2022-02-03 14:25:00|340.36|340.21|340.36|340.16|340.36|340.21|340.31|340.16|2
1643898310000|2022-02-03 14:25:10|340.31|340.21|340.26|340.11|340.31|340.21|340.26|340.11|2
1643898320000|2022-02-03 14:25:20|340.31|340.06|340.31|340.11|340.31|340.11|340.26|340.06|0
1643898330000|2022-02-03 14:25:30||340.16||340.11||340.16||340.11|0
1643898340000|2022-02-03 14:25:40|340.26|340.16|340.31|340.16|340.31|340.16|340.26|340.11|0
1643898350000|2022-02-03 14:25:50|340.36|340.21|340.41|340.21|340.41|340.26|340.36|340.21|4
1643898360000|2022-02-03 14:26:00|340.36||340.36||340.41||340.36||0
1643898370000|2022-02-03 14:26:10|340.41|340.16|340.36|340.16|340.41|340.21|340.36|340.16|0
1643898380000|2022-02-03 14:26:20|340.41|340.21|340.41|340.26|340.46|340.26|340.41|340.16|0
1643898390000|2022-02-03 14:26:30|340.36|340.21|340.41|340.21|340.41|340.26|340.36|340.21|1
1643898400000|2022-02-03 14:26:40|340.36|340.26|340.41|340.21|340.41|340.26|340.36|340.21|0
1643898410000|2022-02-03 14:26:50|340.36||340.41||340.41||340.36||0
1643898420000|2022-02-03 14:27:00|340.36|340.16|340.36|340.21|340.41|340.21|340.31|340.16|4
1643898430000|2022-02-03 14:27:10|340.41||340.41||340.41||340.36||0
1643898450000|2022-02-03 14:27:30|340.46|340.26|340.46|340.26|340.46|340.26|340.46|340.21|0
1643898460000|2022-02-03 14:27:40|340.41||340.41||340.46||340.41||0
1643898470000|2022-02-03 14:27:50|340.46||340.46||340.46||340.41||1
1643898480000|2022-02-03 14:28:00|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|0
1643898510000|2022-02-03 14:28:30|340.46|340.26|340.46|340.26|340.46|340.26|340.41|340.26|1
1643898520000|2022-02-03 14:28:40|340.41||340.41||340.46||340.41||0
1643898530000|2022-02-03 14:28:50|340.46|340.21|340.41|340.21|340.46|340.21|340.41|340.21|0
1643898540000|2022-02-03 14:29:00|340.36||340.41||340.41||340.36||0
1643898550000|2022-02-03 14:29:10||340.26||340.21||340.26||340.21|0
1643898560000|2022-02-03 14:29:20|340.46|340.26|340.46|340.26|340.46|340.26|340.41|340.26|0
1643898570000|2022-02-03 14:29:30|340.41|340.21|340.36|340.21|340.46|340.21|340.36|340.21|3
1643898580000|2022-02-03 14:29:40|340.41||340.36||340.41||340.36||0
1643898590000|2022-02-03 14:29:50|340.41|340.26|340.41|340.26|340.41|340.26|340.36|340.26|0
1643898600000|2022-02-03 14:30:00|340.46|340.21|340.46|340.26|340.46|340.26|340.41|340.21|3
1643898610000|2022-02-03 14:30:10|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|0
1643898620000|2022-02-03 14:30:20|340.46|340.26|340.36|340.16|340.46|340.26|340.36|340.16|8
1643898630000|2022-02-03 14:30:30||340.11||340.11||340.16||340.11|2
1643898640000|2022-02-03 14:30:40|340.26|340.16|340.31|340.16|340.31|340.16|340.26|340.06|6
1643898650000|2022-02-03 14:30:50|340.26|340.11|340.26|340.06|340.31|340.16|340.26|340.06|0
1643898660000|2022-02-03 14:31:00|340.21|340.01|340.16|339.96|340.21|340.01|340.11|339.96|1
1643898670000|2022-02-03 14:31:10|340.11|339.91|340.16|339.96|340.16|339.96|340.06|339.91|4
1643898680000|2022-02-03 14:31:20|340.11|340.01|340.31|340.11|340.31|340.11|340.11|339.96|2
1643898690000|2022-02-03 14:31:30|340.26|340.06|340.31|340.11|340.31|340.11|340.26|340.06|5
1643898700000|2022-02-03 14:31:40|340.26|340.16|340.51|340.31|340.51|340.31|340.26|340.11|4
1643898710000|2022-02-03 14:31:50|340.46|340.36|340.46|340.31|340.51|340.36|340.46|340.31|2
1643898720000|2022-02-03 14:32:00|340.41|340.26|340.51|340.31|340.61|340.41|340.41|340.26|27
1643898730000|2022-02-03 14:32:10|340.56|340.36|340.56|340.36|340.61|340.41|340.51|340.31|9
1643898740000|2022-02-03 14:32:20|340.51|340.41|340.51|340.36|340.56|340.41|340.51|340.36|1
1643898750000|2022-02-03 14:32:30|340.56|340.31|340.51|340.31|340.56|340.31|340.51|340.26|2
1643898760000|2022-02-03 14:32:40|340.46|340.26|340.41|340.21|340.46|340.31|340.36|340.21|2
1643898770000|2022-02-03 14:32:50|340.46|340.26|340.36|340.16|340.46|340.26|340.36|340.16|6
1643898780000|2022-02-03 14:33:00|340.41|340.21|340.36|340.16|340.41|340.21|340.31|340.11|6
1643898790000|2022-02-03 14:33:10|340.46|340.21|340.41|340.16|340.46|340.26|340.36|340.16|4
1643898800000|2022-02-03 14:33:20|340.31|340.21|340.36|340.16|340.41|340.21|340.31|340.16|4
1643898810000|2022-02-03 14:33:30|340.31|340.21|340.26|340.11|340.36|340.21|340.26|340.11|2
1643898820000|2022-02-03 14:33:40|340.31|340.16|340.36|340.16|340.36|340.21|340.26|340.16|3
1643898830000|2022-02-03 14:33:50|340.41|340.21|340.46|340.26|340.46|340.26|340.41|340.16|2
1643898840000|2022-02-03 14:34:00|340.41|340.21|340.31|340.11|340.41|340.21|340.31|340.11|2
1643898850000|2022-02-03 14:34:10|340.21|340.06|340.26|340.06|340.31|340.16|340.21|340.06|3
1643898860000|2022-02-03 14:34:20|340.21|340.01|340.06|339.91|340.21|340.01|340.06|339.91|5
1643898870000|2022-02-03 14:34:30|340.11|339.86|340.11|339.91|340.11|339.91|340.11|339.86|5
1643898880000|2022-02-03 14:34:40|340.06|339.86|340.11|339.91|340.11|339.96|340.06|339.86|0
1643898890000|2022-02-03 14:34:50|340.16|339.96|340.16|339.96|340.16|339.96|340.16|339.91|0
1643898900000|2022-02-03 14:35:00|340.11|339.91|340.26|340.06|340.26|340.11|340.11|339.91|7
1643898910000|2022-02-03 14:35:10|340.31|340.11|340.31|340.11|340.36|340.16|340.26|340.06|3
1643898920000|2022-02-03 14:35:20|340.26|340.06|340.26|340.11|340.26|340.11|340.21|340.01|8
1643898930000|2022-02-03 14:35:30|340.36|340.16|340.36|340.16|340.36|340.21|340.31|340.16|4
1643898940000|2022-02-03 14:35:40|340.31|340.11|340.46|340.31|340.46|340.31|340.31|340.11|2
1643898950000|2022-02-03 14:35:50|340.56|340.36|340.51|340.31|340.56|340.36|340.51|340.26|14
1643898960000|2022-02-03 14:36:00|340.46|340.26|340.46|340.26|340.46|340.31|340.46|340.21|5
1643898970000|2022-02-03 14:36:10|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.21|10
1643898980000|2022-02-03 14:36:20|340.46|340.26|340.41|340.21|340.46|340.31|340.41|340.21|2
1643898990000|2022-02-03 14:36:30|340.46|340.26|340.51|340.31|340.56|340.31|340.41|340.26|2
1643899000000|2022-02-03 14:36:40|340.46||340.51||340.56||340.46||3
1643899010000|2022-02-03 14:36:50|340.46|340.26|340.41|340.21|340.46|340.31|340.36|340.21|2
1643899020000|2022-02-03 14:37:00|340.36|340.26|340.51|340.36|340.56|340.36|340.36|340.26|14
1643899030000|2022-02-03 14:37:10|340.56|340.41|340.66|340.41|340.66|340.41|340.51|340.36|10
1643899040000|2022-02-03 14:37:20|340.61|340.36|340.56|340.41|340.61|340.41|340.51|340.36|15
1643899050000|2022-02-03 14:37:30|340.61|340.46|340.51|340.26|340.66|340.46|340.51|340.26|8
1643899060000|2022-02-03 14:37:40||340.31||340.26||340.31||340.26|0
1643899070000|2022-02-03 14:37:50|340.46|340.21|340.36|340.21|340.46|340.21|340.36|340.21|3
1643899080000|2022-02-03 14:38:00|340.31|340.16|340.36|340.16|340.46|340.21|340.31|340.11|26
1643899090000|2022-02-03 14:38:10|340.31|340.11|340.31|340.16|340.31|340.16|340.26|340.11|0
1643899100000|2022-02-03 14:38:20|340.36|340.11|340.36|340.16|340.36|340.21|340.36|340.11|7
1643899110000|2022-02-03 14:38:30|340.31|340.21|340.31|340.16|340.31|340.21|340.31|340.16|13
1643899120000|2022-02-03 14:38:40||340.11||340.16||340.16||340.11|13
1643899130000|2022-02-03 14:38:50|340.26|340.11|340.31|340.11|340.31|340.16|340.26|340.11|15
1643899140000|2022-02-03 14:39:00|340.26|340.16|340.31|340.16|340.31|340.16|340.26|340.11|4
1643899150000|2022-02-03 14:39:10|340.36|340.21|340.46|340.26|340.46|340.26|340.31|340.16|34
1643899160000|2022-02-03 14:39:20|340.41|340.31|340.51|340.31|340.51|340.31|340.41|340.26|6
1643899180000|2022-02-03 14:39:40|340.56||340.61||340.61||340.56||0
1643899190000|2022-02-03 14:39:50|340.66|340.36|340.66|340.46|340.66|340.51|340.66|340.36|0
1643899200000|2022-02-03 14:40:00|340.61|340.51|340.71|340.51|340.71|340.51|340.61|340.46|2
1643899210000|2022-02-03 14:40:10|340.66|340.56|340.71|340.51|340.71|340.56|340.66|340.46|1
1643899220000|2022-02-03 14:40:20||340.46||340.51||340.51||340.46|0
1643899230000|2022-02-03 14:40:30||340.46||340.46||340.51||340.46|0
1643899240000|2022-02-03 14:40:40||340.51||340.56||340.56||340.46|0
1643899250000|2022-02-03 14:40:50|340.76|340.61|340.96|340.71|340.96|340.71|340.76|340.61|5
1643899260000|2022-02-03 14:41:00|340.91||340.86||340.96||340.86||0
1643899270000|2022-02-03 14:41:10|340.81|340.61|340.76|340.56|340.81|340.61|340.71|340.56|13
1643899280000|2022-02-03 14:41:20|340.71|340.61|340.76|340.56|340.81|340.61|340.71|340.56|3
1643899290000|2022-02-03 14:41:30|340.81|340.51|340.76|340.51|340.81|340.51|340.76|340.46|0
1643899300000|2022-02-03 14:41:40|340.81||340.81||340.81||340.81||0
1643899310000|2022-02-03 14:41:50|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|0
1643899320000|2022-02-03 14:42:00|340.81|340.51|340.91|340.71|340.96|340.71|340.81|340.51|10
1643899330000|2022-02-03 14:42:10||340.66||340.71||340.71||340.66|0
1643899340000|2022-02-03 14:42:20|340.86|340.66|340.86|340.66|340.86|340.66|340.86|340.66|0
1643899350000|2022-02-03 14:42:30|340.81|340.61|340.86|340.66|340.86|340.66|340.81|340.61|6
1643899360000|2022-02-03 14:42:40|340.81|340.61|340.81|340.61|340.81|340.61|340.81|340.61|0
1643899370000|2022-02-03 14:42:50|340.86|340.66|340.76|340.51|340.86|340.66|340.76|340.51|4
1643899380000|2022-02-03 14:43:00|340.66||340.86||340.86||340.66||2
1643899390000|2022-02-03 14:43:10|340.81|340.56|340.81|340.61|340.81|340.66|340.81|340.56|10
1643899410000|2022-02-03 14:43:30|340.76||340.76||340.76||340.76||0
1643899420000|2022-02-03 14:43:40|340.86|340.66|341.06|340.81|341.06|340.86|340.81|340.66|15
1643899430000|2022-02-03 14:43:50|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|0
1643899440000|2022-02-03 14:44:00|340.91|340.71|340.76|340.51|340.91|340.71|340.76|340.51|19
1643899450000|2022-02-03 14:44:10|340.66|340.56|340.91|340.66|340.91|340.66|340.66|340.56|6
1643899460000|2022-02-03 14:44:20|340.56|340.61|340.56|339.91|340.61|340.66|340.46|339.91|128
1643899470000|2022-02-03 14:44:30||340.16||340.31||340.31||340.16|30
1643899480000|2022-02-03 14:44:40|340.61|340.26|340.56|340.26|340.61|340.31|340.56|340.11|14
1643899490000|2022-02-03 14:44:50||340.11||340.11||340.11||340.11|5
1643899500000|2022-02-03 14:45:00||340.16||340.16||340.16||340.16|0
1643899510000|2022-02-03 14:45:10||340.21||340.11||340.26||340.11|3
1643899520000|2022-02-03 14:45:20||340.16||340.21||340.21||340.16|0
1643899530000|2022-02-03 14:45:30|340.51|340.16|340.51|340.16|340.51|340.16|340.51|340.16|0
1643899570000|2022-02-03 14:46:10||340.06||340.06||340.06||340.06|1
1643899630000|2022-02-03 14:47:10|340.46|339.96|340.06|339.91|340.46|339.96|340.06|339.91|16
1643899640000|2022-02-03 14:47:20|340.11|339.86|340.06|339.86|340.11|339.86|340.06|339.86|0
1643899650000|2022-02-03 14:47:30|340.11||340.06||340.11||340.01||0
1643899660000|2022-02-03 14:47:40|340.01|339.81|340.06|339.81|340.06|339.81|340.01|339.81|0
1643899670000|2022-02-03 14:47:50|340.11|339.96|340.06|339.81|340.16|339.96|340.06|339.81|18
1643899680000|2022-02-03 14:48:00|340.11|339.86|340.16|339.86|340.16|339.96|340.06|339.86|2
1643899690000|2022-02-03 14:48:10|340.11|339.96|340.16|339.96|340.16|339.96|340.11|339.96|2
1643899700000|2022-02-03 14:48:20|340.21|339.91|340.16|339.96|340.21|339.96|340.11|339.91|10
1643899710000|2022-02-03 14:48:30|340.11||340.11||340.16||340.11||3
1643899720000|2022-02-03 14:48:40|340.06|339.91|340.01|339.81|340.06|339.91|340.01|339.81|11
1643899730000|2022-02-03 14:48:50|339.96|339.86|340.01|339.86|340.06|339.86|339.96|339.86|0
1643899740000|2022-02-03 14:49:00|340.06|339.91|339.96|339.81|340.06|339.91|339.96|339.81|3
1643899750000|2022-02-03 14:49:10|340.01|339.76|339.96|339.76|340.01|339.81|339.96|339.76|14
1643899760000|2022-02-03 14:49:20|339.91|339.81|339.91|339.76|339.96|339.81|339.91|339.76|6
1643899770000|2022-02-03 14:49:30|339.96|339.81|340.01|339.81|340.01|339.81|339.96|339.76|11
1643899780000|2022-02-03 14:49:40|339.96|339.76|339.91|339.76|340.01|339.76|339.91|339.76|19
1643899790000|2022-02-03 14:49:50|339.86|339.71|339.81|339.66|339.86|339.71|339.81|339.66|7
1643899800000|2022-02-03 14:50:00|339.86|339.71|339.86|339.66|339.86|339.71|339.81|339.66|26
1643899810000|2022-02-03 14:50:10|339.91|339.71|340.01|339.81|340.01|339.81|339.91|339.71|0
1643899820000|2022-02-03 14:50:20|339.96|339.76|340.01|339.81|340.01|339.86|339.96|339.76|1
1643899830000|2022-02-03 14:50:30|339.96|339.71|339.91|339.71|340.01|339.76|339.91|339.71|2
1643899840000|2022-02-03 14:50:40|339.96|339.76|339.96|339.71|339.96|339.76|339.91|339.71|0
1643899850000|2022-02-03 14:50:50|339.91|339.76|339.91|339.71|339.96|339.76|339.91|339.71|0
1643899860000|2022-02-03 14:51:00|339.96|339.76|340.01|339.86|340.01|339.86|339.91|339.71|0
1643899870000|2022-02-03 14:51:10|340.06|339.81|340.06|339.86|340.11|339.96|340.06|339.81|3
1643899880000|2022-02-03 14:51:20|340.01|339.81|340.06|339.91|340.11|339.91|340.01|339.81|0
1643899890000|2022-02-03 14:51:30|340.11|339.96|340.11|339.91|340.11|339.96|340.11|339.91|0
1643899900000|2022-02-03 14:51:40|340.06||340.11||340.11||340.06||0
1643899910000|2022-02-03 14:51:50|340.06||340.11||340.11||340.06||0
1643899920000|2022-02-03 14:52:00|340.16|339.96|340.26|340.11|340.26|340.11|340.11|339.96|3
1643899930000|2022-02-03 14:52:10|340.31|340.16|340.21|340.06|340.36|340.21|340.21|340.06|7
1643899940000|2022-02-03 14:52:20|340.16|340.01|340.21|339.96|340.21|340.01|340.16|339.96|0
1643899950000|2022-02-03 14:52:30|340.16|340.01|340.21|340.01|340.21|340.01|340.16|339.96|0
1643899960000|2022-02-03 14:52:40|340.26|340.06|340.26|340.06|340.26|340.11|340.21|340.06|2
1643899970000|2022-02-03 14:52:50|340.21||340.21||340.26||340.21||0
1643899980000|2022-02-03 14:53:00|340.26|340.01|340.16|339.96|340.26|340.01|340.16|339.96|11
1643899990000|2022-02-03 14:53:10|340.11|339.91|340.06|339.91|340.11|339.96|340.06|339.91|0
1643900000000|2022-02-03 14:53:20|340.01|339.86|340.11|339.96|340.11|339.96|340.01|339.86|6
1643900010000|2022-02-03 14:53:30|340.16||340.16||340.16||340.11||0
1643900020000|2022-02-03 14:53:40|340.11|340.01|340.16|339.96|340.16|340.01|340.11|339.96|1
1643900030000|2022-02-03 14:53:50|340.11|339.91|340.06|339.86|340.16|339.91|340.06|339.86|1
1643900040000|2022-02-03 14:54:00|340.01|339.81|339.96|339.76|340.01|339.81|339.91|339.76|1
1643900050000|2022-02-03 14:54:10|339.91|339.81|339.96|339.76|340.01|339.81|339.91|339.76|0
1643900060000|2022-02-03 14:54:20|340.01|339.81|339.96|339.76|340.01|339.81|339.96|339.76|0
1643900070000|2022-02-03 14:54:30|339.91|339.71|339.96|339.76|339.96|339.76|339.91|339.71|1
1643900080000|2022-02-03 14:54:40|339.91|339.71|339.96|339.76|339.96|339.81|339.91|339.71|8
1643900090000|2022-02-03 14:54:50|340.01|339.81|340.01|339.86|340.01|339.86|340.01|339.81|2
1643900100000|2022-02-03 14:55:00|339.96|339.81|339.91|339.76|339.96|339.86|339.91|339.76|1
1643900110000|2022-02-03 14:55:10|339.96|339.81|339.96|339.81|339.96|339.81|339.91|339.76|4
1643900120000|2022-02-03 14:55:20|339.91|339.76|339.96|339.76|339.96|339.76|339.91|339.76|6
1643900130000|2022-02-03 14:55:30|340.01|339.81|339.96|339.81|340.01|339.81|339.96|339.81|3
1643900140000|2022-02-03 14:55:40|339.91|339.76|339.91|339.71|339.91|339.76|339.86|339.71|21
1643900150000|2022-02-03 14:55:50|339.96|339.76|339.96|339.76|340.06|339.86|339.96|339.76|3
1643900160000|2022-02-03 14:56:00|340.01|339.81|340.01|339.81|340.01|339.81|339.96|339.76|1
1643900170000|2022-02-03 14:56:10|339.96|339.76|340.01|339.76|340.01|339.81|339.96|339.76|0
1643900180000|2022-02-03 14:56:20|339.96|339.81|340.01|339.81|340.06|339.81|339.96|339.76|0
1643900190000|2022-02-03 14:56:30|339.96|339.76|340.06|339.86|340.11|339.91|339.96|339.76|1
1643900200000|2022-02-03 14:56:40|340.01|339.91|340.06|339.86|340.06|339.91|340.01|339.86|1
1643900210000|2022-02-03 14:56:50|340.11|339.91|340.06|339.86|340.11|339.91|340.01|339.86|0
1643900220000|2022-02-03 14:57:00|340.11|339.91|340.11|339.96|340.11|339.96|340.06|339.91|0
1643900230000|2022-02-03 14:57:10|340.16|339.91|340.16|339.91|340.16|339.96|340.11|339.91|1
1643900240000|2022-02-03 14:57:20|340.11|339.96|340.16|339.96|340.16|339.96|340.11|339.96|0
1643900250000|2022-02-03 14:57:30|340.11|340.01|340.16|339.91|340.16|340.01|340.11|339.91|1
1643900260000|2022-02-03 14:57:40|340.11|339.96|340.16|339.96|340.16|339.96|340.11|339.96|0
1643900270000|2022-02-03 14:57:50|340.11|339.91|340.16|339.96|340.16|339.96|340.06|339.91|0
1643900280000|2022-02-03 14:58:00|340.11|340.01|340.16|339.96|340.16|340.01|340.11|339.91|0
1643900290000|2022-02-03 14:58:10|340.31|340.01|340.31|340.16|340.36|340.16|340.31|340.01|4
1643900300000|2022-02-03 14:58:20|340.36|340.21|340.36|340.21|340.36|340.21|340.31|340.21|0
1643900310000|2022-02-03 14:58:30|340.31|340.16|340.31|340.06|340.31|340.16|340.26|340.01|14
1643900320000|2022-02-03 14:58:40|340.26|340.01|340.26|340.01|340.26|340.06|340.26|340.01|0
1643900330000|2022-02-03 14:58:50|340.31|340.06|340.31|340.06|340.31|340.11|340.26|340.01|0
1643900340000|2022-02-03 14:59:00|340.26|340.01|340.21|340.01|340.26|340.06|340.21|340.01|0
1643900350000|2022-02-03 14:59:10|340.26|339.96|340.21|339.91|340.26|339.96|340.21|339.91|0
1643900360000|2022-02-03 14:59:20|340.26|339.96|340.21|339.96|340.26|339.96|340.21|339.91|0
1643900370000|2022-02-03 14:59:30|340.26||340.21||340.26||340.21||0
1643900380000|2022-02-03 14:59:40|340.16|339.91|340.16|339.91|340.21|339.96|340.16|339.91|0
1643900390000|2022-02-03 14:59:50|340.21|339.96|340.21|339.91|340.21|339.96|340.16|339.91|6
1643900400000|2022-02-03 15:00:00|340.16|339.96|340.21|339.96|340.21|339.96|340.16|339.91|0
1643900410000|2022-02-03 15:00:10|340.16|339.91|340.21|339.91|340.21|339.96|340.16|339.91|0
1643900420000|2022-02-03 15:00:20|340.16|339.86|340.11|339.86|340.16|339.91|340.06|339.86|9
1643900430000|2022-02-03 15:00:30|340.06|339.91|340.01|339.76|340.06|339.91|340.01|339.76|2
1643900440000|2022-02-03 15:00:40||339.81||339.81||339.86||339.76|0
1643900450000|2022-02-03 15:00:50|340.11|339.86|340.11|339.86|340.11|339.86|340.06|339.81|2
1643900460000|2022-02-03 15:01:00|340.06|339.81|339.96|339.71|340.06|339.81|339.96|339.71|1
1643900470000|2022-02-03 15:01:10|339.91|339.66|339.91|339.71|339.91|339.71|339.86|339.66|1
1643900480000|2022-02-03 15:01:20|340.01|339.76|340.06|339.81|340.06|339.81|340.01|339.76|3
1643900490000|2022-02-03 15:01:30|340.01|339.71|339.96|339.71|340.01|339.71|339.91|339.71|0
1643900500000|2022-02-03 15:01:40|340.01|339.76|340.01|339.76|340.01|339.81|340.01|339.71|1
1643900510000|2022-02-03 15:01:50||339.81||339.81||339.81||339.76|0
1643900520000|2022-02-03 15:02:00|339.96|339.71|339.96|339.81|340.06|339.81|339.91|339.66|13
1643900530000|2022-02-03 15:02:10|340.01|339.76|340.11|339.91|340.16|339.96|340.01|339.76|2
1643900540000|2022-02-03 15:02:20|340.16|339.86|340.16|339.91|340.16|339.91|340.11|339.86|0
1643900550000|2022-02-03 15:02:30|340.11||340.16||340.16||340.11||0
1643900560000|2022-02-03 15:02:40|340.11|339.86|340.11|339.86|340.16|339.86|340.06|339.86|2
1643900570000|2022-02-03 15:02:50|340.06|339.91|340.06|339.86|340.11|339.91|340.06|339.86|0
1643900580000|2022-02-03 15:03:00|340.01|339.81|339.96|339.76|340.01|339.81|339.91|339.76|0
1643900590000|2022-02-03 15:03:10|339.91|339.81|339.96|339.71|339.96|339.81|339.91|339.71|0
1643900600000|2022-02-03 15:03:20|339.91|339.76|339.96|339.76|340.01|339.81|339.91|339.76|2
1643900610000|2022-02-03 15:03:30|340.01||340.01||340.01||339.96||0
1643900620000|2022-02-03 15:03:40|339.96|339.71|339.91|339.71|340.01|339.71|339.91|339.66|1
1643900630000|2022-02-03 15:03:50|339.86|339.76|339.91|339.71|339.91|339.76|339.86|339.66|1
1643900640000|2022-02-03 15:04:00|339.96|339.76|340.01|339.81|340.01|339.81|339.91|339.71|0
1643900650000|2022-02-03 15:04:10|339.96|339.76|340.06|339.86|340.06|339.91|339.96|339.76|0
1643900660000|2022-02-03 15:04:20|340.11|339.91|340.21|340.06|340.21|340.06|340.11|339.86|1
1643900670000|2022-02-03 15:04:30|340.16|339.96|340.11|339.96|340.16|340.01|340.11|339.96|15
1643900680000|2022-02-03 15:04:40|340.06|339.91|340.11|339.96|340.11|339.96|340.06|339.91|1
1643900690000|2022-02-03 15:04:50|340.06|339.91|340.06|339.86|340.11|339.91|340.06|339.86|0
1643900700000|2022-02-03 15:05:00|340.01|339.91|340.06|339.91|340.06|339.91|339.96|339.81|0
1643900710000|2022-02-03 15:05:10|340.11|339.96|340.16|339.96|340.16|340.01|340.11|339.96|5
1643900720000|2022-02-03 15:05:20|340.21|340.01|340.16|339.96|340.21|340.01|340.16|339.96|1
1643900730000|2022-02-03 15:05:30|340.21|340.01|340.21|340.01|340.21|340.01|340.21|339.96|0
1643900740000|2022-02-03 15:05:40|340.26|340.06|340.26|340.06|340.26|340.11|340.26|340.06|0
1643900750000|2022-02-03 15:05:50|340.31|340.11|340.36|340.21|340.36|340.21|340.31|340.06|2
1643900760000|2022-02-03 15:06:00|340.46|340.16|340.46|340.26|340.46|340.26|340.41|340.16|19
1643900770000|2022-02-03 15:06:10|340.41|340.21|340.36|340.16|340.46|340.21|340.31|340.16|0
1643900780000|2022-02-03 15:06:20|340.31|340.11|340.26|340.11|340.31|340.11|340.26|340.11|1
1643900790000|2022-02-03 15:06:30|340.31|340.16|340.31|340.11|340.36|340.16|340.26|340.11|1
1643900800000|2022-02-03 15:06:40|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.11|0
1643900810000|2022-02-03 15:06:50|340.31|340.11|340.31|340.06|340.31|340.11|340.26|340.06|1
1643900820000|2022-02-03 15:07:00|340.26|340.11|340.26|340.06|340.31|340.11|340.26|340.06|0
1643900830000|2022-02-03 15:07:10|340.31|340.11|340.36|340.16|340.36|340.16|340.31|340.11|0
1643900840000|2022-02-03 15:07:20|340.41|340.21|340.46|340.26|340.46|340.31|340.41|340.21|0
1643900860000|2022-02-03 15:07:40|340.51|340.31|340.56|340.31|340.56|340.31|340.51|340.31|1
1643900870000|2022-02-03 15:07:50|340.51||340.51||340.56||340.51||0
1643900880000|2022-02-03 15:08:00|340.56||340.51||340.56||340.51||3
1643900890000|2022-02-03 15:08:10|340.56||340.51||340.56||340.51||0
1643900900000|2022-02-03 15:08:20|340.46|340.26|340.41|340.26|340.46|340.26|340.41|340.26|12
1643900910000|2022-02-03 15:08:30|340.36|340.21|340.41|340.26|340.46|340.26|340.36|340.21|2
1643900920000|2022-02-03 15:08:40|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.16|2
1643900930000|2022-02-03 15:08:50|340.36|340.16|340.36|340.16|340.41|340.16|340.36|340.16|0
1643900980000|2022-02-03 15:09:40|340.51|340.31|340.56|340.31|340.56|340.31|340.51|340.31|4
1643900990000|2022-02-03 15:09:50|340.61||340.61||340.61||340.61||0
1643901000000|2022-02-03 15:10:00|340.66|340.36|340.66|340.46|340.66|340.51|340.61|340.36|5
1643901010000|2022-02-03 15:10:10|340.71|340.51|340.71|340.56|340.76|340.56|340.71|340.51|12
1643901020000|2022-02-03 15:10:20|340.66|340.51|340.61|340.46|340.66|340.51|340.61|340.46|2
1643901030000|2022-02-03 15:10:30|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.46|5
1643901040000|2022-02-03 15:10:40||340.46||340.46||340.51||340.46|1
1643901050000|2022-02-03 15:10:50||340.51||340.46||340.51||340.46|0
1643901060000|2022-02-03 15:11:00||340.51||340.46||340.51||340.46|0
1643901070000|2022-02-03 15:11:10||340.51||340.46||340.51||340.46|0
1643901090000|2022-02-03 15:11:30|340.66|340.41|340.61|340.41|340.66|340.41|340.61|340.41|0
1643901100000|2022-02-03 15:11:40|340.71|340.46|340.71|340.51|340.71|340.51|340.71|340.46|5
1643901110000|2022-02-03 15:11:50||340.46||340.46||340.46||340.46|0
1643901130000|2022-02-03 15:12:10||340.51||340.46||340.51||340.46|0
1643901140000|2022-02-03 15:12:20|340.76|340.51|340.76|340.51|340.76|340.51|340.71|340.46|0
1643901150000|2022-02-03 15:12:30|340.81|340.56|340.81|340.61|340.86|340.61|340.81|340.56|1
1643901160000|2022-02-03 15:12:40|340.86|340.56|340.76|340.56|340.86|340.56|340.71|340.56|3
1643901170000|2022-02-03 15:12:50|340.71|340.51|340.71|340.51|340.76|340.51|340.71|340.46|1
1643901180000|2022-02-03 15:13:00|340.76||340.71||340.76||340.71||0
1643901200000|2022-02-03 15:13:20|340.66||340.71||340.71||340.66||4
1643901210000|2022-02-03 15:13:30|340.66|340.41|340.61|340.46|340.66|340.46|340.61|340.41|14
1643901220000|2022-02-03 15:13:40|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.41|5
1643901230000|2022-02-03 15:13:50|340.66|340.46|340.71|340.51|340.71|340.51|340.66|340.46|1
1643901240000|2022-02-03 15:14:00|340.76||340.81||340.81||340.76||0
1643901250000|2022-02-03 15:14:10|340.76||340.81||340.81||340.76||0
1643901270000|2022-02-03 15:14:30|340.86||340.86||340.86||340.81||0
1643901280000|2022-02-03 15:14:40|340.91||340.91||340.91||340.91||0
1643901300000|2022-02-03 15:15:00|340.96||340.96||341.01||340.96||9
1643901310000|2022-02-03 15:15:10|341.01||341.01||341.01||340.96||0
1643901320000|2022-02-03 15:15:20|340.96||341.01||341.01||340.96||0
1643901330000|2022-02-03 15:15:30|340.96||341.01||341.01||340.96||0
1643901340000|2022-02-03 15:15:40|340.96||341.01||341.01||340.96||0
1643901350000|2022-02-03 15:15:50|340.96||341.01||341.01||340.96||1
1643901360000|2022-02-03 15:16:00|341.21|340.91|341.26|340.91|341.26|340.91|341.21|340.91|22
1643901410000|2022-02-03 15:16:50|341.21||341.21||341.21||341.21||1
1643901420000|2022-02-03 15:17:00|341.26|341.01|341.36|341.16|341.36|341.16|341.26|341.01|5
1643901430000|2022-02-03 15:17:10|341.41|341.26|341.51|341.26|341.51|341.26|341.41|341.26|12
1643901440000|2022-02-03 15:17:20|341.56|341.31|341.56|341.36|341.56|341.36|341.56|341.31|11
1643901450000|2022-02-03 15:17:30|341.51|341.31|341.51|341.26|341.51|341.31|341.51|341.26|4
1643901460000|2022-02-03 15:17:40|341.46|341.21|341.46|341.21|341.46|341.26|341.46|341.21|10
1643901470000|2022-02-03 15:17:50|341.41|341.26|341.36|341.11|341.41|341.26|341.36|341.11|0
1643901500000|2022-02-03 15:18:20|341.41||341.41||341.46||341.41||12
1643901510000|2022-02-03 15:18:30|341.36||341.41||341.41||341.36||6
1643901520000|2022-02-03 15:18:40|341.46||341.46||341.46||341.46||2
1643901530000|2022-02-03 15:18:50|341.61|341.41|341.61|341.41|341.61|341.41|341.61|341.41|8
1643901540000|2022-02-03 15:19:00|341.66|341.46|341.66|341.46|341.66|341.46|341.66|341.41|4
1643901550000|2022-02-03 15:19:10|341.61|341.36|341.56|341.31|341.61|341.36|341.56|341.31|15
1643901570000|2022-02-03 15:19:30|341.51|341.26|341.51|341.31|341.51|341.31|341.51|341.26|0
1643901590000|2022-02-03 15:19:50|341.56|341.36|341.71|341.56|341.71|341.56|341.56|341.36|12
1643901600000|2022-02-03 15:20:00||341.51||341.51||341.51||341.46|5
1643901610000|2022-02-03 15:20:10|341.76|341.61|341.81|341.66|341.81|341.66|341.76|341.61|4
1643901620000|2022-02-03 15:20:20|341.86|341.61|341.81|341.66|341.86|341.66|341.81|341.61|12
1643901630000|2022-02-03 15:20:30||341.61||341.61||341.66||341.56|2
1643901640000|2022-02-03 15:20:40|341.76||341.76||341.81||341.76||1
1643901650000|2022-02-03 15:20:50||341.56||341.56||341.61||341.56|1
1643901660000|2022-02-03 15:21:00|341.71|341.61|341.76|341.51|341.76|341.61|341.71|341.51|0
1643901670000|2022-02-03 15:21:10|341.71||341.71||341.76||341.71||0
1643901680000|2022-02-03 15:21:20|341.66|341.46|341.66|341.46|341.66|341.46|341.66|341.46|1
1643901690000|2022-02-03 15:21:30|341.61|341.51|341.66|341.46|341.66|341.51|341.61|341.46|1
1643901700000|2022-02-03 15:21:40||341.51||341.51||341.51||341.46|0
1643901710000|2022-02-03 15:21:50|341.71|341.46|341.76|341.51|341.76|341.51|341.71|341.46|7
1643901720000|2022-02-03 15:22:00|341.71||341.71||341.76||341.71||0
1643901730000|2022-02-03 15:22:10|341.66||341.71||341.71||341.66||2
1643901740000|2022-02-03 15:22:20|341.66||341.71||341.71||341.66||0
1643901750000|2022-02-03 15:22:30|341.66|341.56|341.56|341.41|341.66|341.56|341.56|341.41|12
1643901760000|2022-02-03 15:22:40|341.61|341.36|341.51|341.36|341.61|341.36|341.51|341.36|3
1643901770000|2022-02-03 15:22:50|341.56|341.31|341.61|341.46|341.66|341.46|341.56|341.31|28
1643901780000|2022-02-03 15:23:00|341.56|341.41|341.56|341.41|341.56|341.41|341.46|341.31|7
1643901790000|2022-02-03 15:23:10|341.66|341.51|341.76|341.51|341.76|341.51|341.66|341.46|20
1643901800000|2022-02-03 15:23:20|341.71|341.46|341.66|341.46|341.71|341.51|341.66|341.46|1
1643901810000|2022-02-03 15:23:30|341.61|341.41|341.56|341.31|341.61|341.46|341.56|341.31|1
1643901830000|2022-02-03 15:23:50|341.51||341.46||341.51||341.46||0
1643901840000|2022-02-03 15:24:00|341.51|341.26|341.46|341.26|341.51|341.31|341.46|341.21|1
1643901850000|2022-02-03 15:24:10|341.31|341.16|341.31|341.11|341.36|341.16|341.31|341.11|8
1643901860000|2022-02-03 15:24:20|341.26|341.16|341.26|341.06|341.26|341.16|341.26|341.06|2
1643901870000|2022-02-03 15:24:30|341.21|341.01|341.21|341.01|341.26|341.01|341.16|340.96|19
1643901880000|2022-02-03 15:24:40|341.11|340.91|341.16|340.96|341.16|340.96|341.11|340.91|13
1643901890000|2022-02-03 15:24:50|341.21|341.01|341.36|341.16|341.36|341.16|341.16|341.01|7
1643901900000|2022-02-03 15:25:00|341.41|341.21|341.31|341.11|341.41|341.21|341.31|341.11|13
1643901910000|2022-02-03 15:25:10||341.06||341.11||341.11||341.06|0
1643901920000|2022-02-03 15:25:20|341.36||341.31||341.36||341.31||0
1643901930000|2022-02-03 15:25:30|341.36||341.41||341.41||341.36||0
1643901940000|2022-02-03 15:25:40|341.36||341.36||341.41||341.36||0
1643901950000|2022-02-03 15:25:50|341.41||341.41||341.41||341.36||1
1643901960000|2022-02-03 15:26:00|341.36||341.41||341.41||341.36||0
1643901970000|2022-02-03 15:26:10|341.46||341.41||341.46||341.41||0
1643901980000|2022-02-03 15:26:20|341.46||341.46||341.46||341.41||0
1643901990000|2022-02-03 15:26:30|341.41||341.46||341.46||341.41||0
1643902020000|2022-02-03 15:27:00|341.41||341.46||341.46||341.41||0
1643902060000|2022-02-03 15:27:40|341.51||341.51||341.51||341.51||0
1643902070000|2022-02-03 15:27:50|341.56||341.56||341.56||341.56||1
1643902080000|2022-02-03 15:28:00|341.51||341.51||341.56||341.51||0
1643902130000|2022-02-03 15:28:50|||||||||1
1643902140000|2022-02-03 15:29:00|341.56|341.26|341.56|341.26|341.61|341.41|341.51|341.26|20
1643902150000|2022-02-03 15:29:10|341.51||341.51||341.51||341.51||0
1643902180000|2022-02-03 15:29:40||341.31||341.31||341.31||341.31|0
1643902190000|2022-02-03 15:29:50|341.61|341.36|341.61|341.31|341.61|341.36|341.61|341.31|7
1643902200000|2022-02-03 15:30:00|341.56||341.56||341.56||341.56||0
1643902210000|2022-02-03 15:30:10|341.61|341.36|341.61|341.41|341.61|341.41|341.61|341.36|0
1643902220000|2022-02-03 15:30:20||341.36||341.41||341.41||341.36|1
1643902230000|2022-02-03 15:30:30|341.66|341.36|341.76|341.51|341.76|341.51|341.66|341.36|1
1643902250000|2022-02-03 15:30:50|||||||||1
1643902260000|2022-02-03 15:31:00|341.81||341.81||341.81||341.81||0
1643902270000|2022-02-03 15:31:10|341.76||341.76||341.76||341.76||0
1643902280000|2022-02-03 15:31:20|341.71||341.71||341.71||341.71||0
1643902300000|2022-02-03 15:31:40||341.41||341.41||341.41||341.41|14
1643902310000|2022-02-03 15:31:50|341.66|341.36|341.51|341.31|341.66|341.36|341.51|341.31|1
1643902320000|2022-02-03 15:32:00||341.26||341.26||341.31||341.26|5
1643902330000|2022-02-03 15:32:10||341.31||341.31||341.31||341.31|0
1643902340000|2022-02-03 15:32:20||341.26||341.31||341.31||341.26|1
1643902350000|2022-02-03 15:32:30||341.26||341.26||341.31||341.21|2
1643902360000|2022-02-03 15:32:40||341.31||341.31||341.31||341.26|0
1643902370000|2022-02-03 15:32:50||341.26||341.26||341.31||341.26|0
1643902380000|2022-02-03 15:33:00||341.31||341.31||341.31||341.31|0
1643902400000|2022-02-03 15:33:20||341.26||341.31||341.31||341.26|1
1643902410000|2022-02-03 15:33:30||341.26||341.31||341.31||341.26|1
1643902420000|2022-02-03 15:33:40||341.26||341.31||341.31||341.26|11
1643902430000|2022-02-03 15:33:50|||||||||1
1643902440000|2022-02-03 15:34:00|341.46|341.26|341.36|341.16|341.46|341.26|341.36|341.16|4
1643902450000|2022-02-03 15:34:10|341.41|341.21|341.31|341.16|341.41|341.26|341.31|341.16|3
1643902460000|2022-02-03 15:34:20|341.36|341.11|341.31|341.11|341.36|341.11|341.31|341.11|5
1643902480000|2022-02-03 15:34:40||341.16||341.16||341.16||341.16|0
1643902490000|2022-02-03 15:34:50||341.11||341.11||341.16||341.11|0
1643902500000|2022-02-03 15:35:00||341.16||341.11||341.16||341.06|2
1643902510000|2022-02-03 15:35:10||341.06||341.11||341.16||341.06|0
1643902520000|2022-02-03 15:35:20||341.16||341.11||341.16||341.11|0
1643902530000|2022-02-03 15:35:30||341.06||341.06||341.06||341.06|2
1643902540000|2022-02-03 15:35:40||341.11||341.11||341.11||341.11|0
1643902550000|2022-02-03 15:35:50||341.16||341.16||341.16||341.11|1
1643902560000|2022-02-03 15:36:00|341.36|341.21|341.36|341.16|341.41|341.26|341.36|341.16|6
1643902570000|2022-02-03 15:36:10|341.31|341.11|341.31|341.06|341.31|341.11|341.31|341.06|1
1643902580000|2022-02-03 15:36:20||341.11||341.11||341.11||341.11|1
1643902590000|2022-02-03 15:36:30|341.36|341.16|341.36|341.21|341.36|341.21|341.36|341.16|5
1643902600000|2022-02-03 15:36:40|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|16
1643902610000|2022-02-03 15:36:50|||||||||2
1643902630000|2022-02-03 15:37:10|341.36|341.11|341.31|341.11|341.36|341.11|341.31|341.11|5
1643902640000|2022-02-03 15:37:20||341.06||341.06||341.06||341.06|0
1643902650000|2022-02-03 15:37:30|||||||||2
1643902660000|2022-02-03 15:37:40||341.11||341.11||341.11||341.06|0
1643902670000|2022-02-03 15:37:50|||||||||1
1643902680000|2022-02-03 15:38:00||341.06||341.16||341.16||341.06|1
1643902690000|2022-02-03 15:38:10|341.36|341.21|341.31|341.06|341.36|341.21|341.31|341.06|3
1643902700000|2022-02-03 15:38:20||341.11||341.11||341.11||341.06|0
1643902710000|2022-02-03 15:38:30||341.01||341.06||341.11||341.01|2
1643902720000|2022-02-03 15:38:40|||||||||1
1643902730000|2022-02-03 15:38:50||341.11||341.06||341.11||341.06|0
1643902740000|2022-02-03 15:39:00||341.11||341.06||341.11||341.01|1
1643902750000|2022-02-03 15:39:10||341.11||341.11||341.11||341.06|0
1643902760000|2022-02-03 15:39:20||341.06||341.11||341.11||341.06|0
1643902770000|2022-02-03 15:39:30|||||||||1
1643902790000|2022-02-03 15:39:50|||||||||4
1643902800000|2022-02-03 15:40:00|341.36|341.16|341.36|341.16|341.36|341.16|341.36|341.16|5
1643902810000|2022-02-03 15:40:10|341.31||341.31||341.36||341.31||2
1643902830000|2022-02-03 15:40:30||341.11||341.11||341.11||341.06|9
1643902860000|2022-02-03 15:41:00|||||||||1
1643902880000|2022-02-03 15:41:20|341.36|341.16|341.36|341.16|341.36|341.21|341.36|341.16|2
1643902890000|2022-02-03 15:41:30|341.41|341.21|341.41|341.21|341.41|341.26|341.41|341.16|8
1643902900000|2022-02-03 15:41:40|341.46|341.26|341.41|341.21|341.46|341.26|341.36|341.21|1
1643902910000|2022-02-03 15:41:50|341.36||341.36||341.41||341.36||1
1643902920000|2022-02-03 15:42:00|341.41|341.26|341.41|341.21|341.41|341.26|341.36|341.21|2
1643902930000|2022-02-03 15:42:10|341.36|341.26|341.41|341.21|341.41|341.26|341.36|341.21|0
1643902940000|2022-02-03 15:42:20|341.36|341.26|341.41|341.26|341.46|341.26|341.36|341.21|1
1643902950000|2022-02-03 15:42:30|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|0
1643902960000|2022-02-03 15:42:40|341.46|341.21|341.41|341.21|341.46|341.26|341.41|341.21|14
1643902970000|2022-02-03 15:42:50|341.36|341.26|341.46|341.26|341.46|341.26|341.36|341.21|1
1643902980000|2022-02-03 15:43:00|341.41|341.21|341.41|341.21|341.41|341.26|341.36|341.21|3
1643902990000|2022-02-03 15:43:10|341.36|341.26|341.41|341.21|341.41|341.26|341.36|341.16|1
1643903000000|2022-02-03 15:43:20|341.46|341.26|341.46|341.31|341.46|341.31|341.46|341.21|0
1643903010000|2022-02-03 15:43:30|341.51|341.26|341.46|341.31|341.51|341.31|341.46|341.26|0
1643903020000|2022-02-03 15:43:40|341.51|341.26|341.51|341.31|341.51|341.36|341.51|341.26|3
1643903030000|2022-02-03 15:43:50||341.26||341.31||341.36||341.26|0
1643903040000|2022-02-03 15:44:00||341.26||341.31||341.31||341.26|1
1643903050000|2022-02-03 15:44:10||341.26||341.31||341.31||341.26|0
1643903060000|2022-02-03 15:44:20|341.46|341.26|341.51|341.31|341.51|341.31|341.46|341.26|0
1643903070000|2022-02-03 15:44:30|341.46||341.51||341.51||341.46||0
1643903080000|2022-02-03 15:44:40|341.46|341.26|341.51|341.26|341.51|341.31|341.46|341.26|0
1643903090000|2022-02-03 15:44:50||341.31||341.31||341.31||341.26|0
1643903100000|2022-02-03 15:45:00|341.56|341.36|341.56|341.41|341.61|341.46|341.56|341.36|3
1643903110000|2022-02-03 15:45:10|341.51|341.36|341.61|341.41|341.61|341.46|341.51|341.36|17
1643903120000|2022-02-03 15:45:20||341.46||341.46||341.46||341.46|0
1643903130000|2022-02-03 15:45:30|341.56|341.41|341.56|341.41|341.56|341.46|341.56|341.36|0
1643903140000|2022-02-03 15:45:40||341.36||341.36||341.41||341.36|3
1643903150000|2022-02-03 15:45:50|341.51|341.41|341.56|341.41|341.56|341.41|341.51|341.36|2
1643903160000|2022-02-03 15:46:00|341.51|341.36|341.56|341.36|341.56|341.36|341.51|341.31|2
1643903170000|2022-02-03 15:46:10|341.51||341.56||341.56||341.51||0
1643903180000|2022-02-03 15:46:20|341.51|341.31|341.46|341.31|341.56|341.31|341.46|341.31|0
1643903190000|2022-02-03 15:46:30|341.51|341.26|341.51|341.26|341.51|341.26|341.51|341.26|3
1643903200000|2022-02-03 15:46:40|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|0
1643903210000|2022-02-03 15:46:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|1
1643903220000|2022-02-03 15:47:00||341.31||341.31||341.31||341.31|3
1643903230000|2022-02-03 15:47:10|341.46||341.51||341.51||341.46||1
1643903240000|2022-02-03 15:47:20|341.46|341.26|341.36|341.21|341.46|341.26|341.36|341.21|7
1643903250000|2022-02-03 15:47:30|341.41|341.16|341.41|341.21|341.41|341.21|341.36|341.16|3
1643903260000|2022-02-03 15:47:40|341.46|341.26|341.41|341.26|341.46|341.31|341.41|341.26|0
1643903270000|2022-02-03 15:47:50|341.36|341.21|341.41|341.26|341.41|341.26|341.36|341.21|0
1643903280000|2022-02-03 15:48:00|341.46|341.21|341.51|341.31|341.51|341.31|341.46|341.21|2
1643903290000|2022-02-03 15:48:10|341.56|341.36|341.56|341.41|341.56|341.41|341.56|341.36|1
1643903300000|2022-02-03 15:48:20|341.51|341.36|341.46|341.31|341.51|341.36|341.46|341.31|12
1643903310000|2022-02-03 15:48:30|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.21|3
1643903320000|2022-02-03 15:48:40|341.36|341.21|341.36|341.16|341.41|341.21|341.36|341.16|1
1643903330000|2022-02-03 15:48:50||341.21||341.16||341.21||341.16|1
1643903340000|2022-02-03 15:49:00|341.31|341.21|341.31|341.11|341.31|341.21|341.26|341.11|1
1643903350000|2022-02-03 15:49:10|341.26|341.06|341.26|341.06|341.26|341.06|341.21|341.06|1
1643903360000|2022-02-03 15:49:20|341.21|341.01|341.21|341.01|341.21|341.06|341.21|341.01|1
1643903370000|2022-02-03 15:49:30||341.06||341.01||341.06||341.01|0
1643903380000|2022-02-03 15:49:40||341.06||341.01||341.06||341.01|0
1643903390000|2022-02-03 15:49:50|341.16||341.21||341.21||341.16||0
1643903400000|2022-02-03 15:50:00|341.26|341.06|341.26|341.06|341.31|341.11|341.26|341.01|2
1643903410000|2022-02-03 15:50:10||341.11||341.06||341.11||341.06|0
1643903420000|2022-02-03 15:50:20|341.21|341.01|341.21|341.01|341.21|341.06|341.16|341.01|2
1643903430000|2022-02-03 15:50:30|341.16|341.06|341.21|341.01|341.26|341.06|341.16|341.01|2
1643903440000|2022-02-03 15:50:40||341.06||341.01||341.06||341.01|0
1643903450000|2022-02-03 15:50:50|341.16|340.96|341.16|340.96|341.21|341.01|341.16|340.96|1
1643903460000|2022-02-03 15:51:00|341.21|341.01|341.31|341.11|341.31|341.11|341.16|340.96|1
1643903470000|2022-02-03 15:51:10|341.36||341.36||341.36||341.36||0
1643903510000|2022-02-03 15:51:50|341.31||341.31||341.31||341.31||0
1643903520000|2022-02-03 15:52:00|341.36||341.36||341.41||341.31||8
1643903540000|2022-02-03 15:52:20|341.31||341.31||341.31||341.31||0
1643903550000|2022-02-03 15:52:30|341.41||341.36||341.41||341.31||17
1643903570000|2022-02-03 15:52:50|341.41||341.41||341.41||341.41||1
1643903580000|2022-02-03 15:53:00|341.36|341.26|341.36|341.11|341.41|341.26|341.36|341.11|1
1643903610000|2022-02-03 15:53:30|341.41||341.41||341.41||341.41||0
1643903650000|2022-02-03 15:54:10|341.46||341.46||341.46||341.46||0
1643903700000|2022-02-03 15:55:00|341.51|341.16|341.61|341.31|341.61|341.31|341.51|341.16|2
1643903720000|2022-02-03 15:55:20|||||||||11
1643903740000|2022-02-03 15:55:40|341.56||341.56||341.56||341.56||0
1643903760000|2022-02-03 15:56:00|341.61||341.61||341.61||341.61||1
1643903780000|2022-02-03 15:56:20|341.56||341.61||341.61||341.56||0
1643903810000|2022-02-03 15:56:50|341.56||341.61||341.61||341.56||2
1643903820000|2022-02-03 15:57:00|341.66||341.66||341.66||341.66||0
1643903830000|2022-02-03 15:57:10|341.71||341.71||341.71||341.71||0
1643903900000|2022-02-03 15:58:20|341.81||341.71||341.81||341.71||12
1643903940000|2022-02-03 15:59:00|||||||||1
1643904050000|2022-02-03 16:00:50|341.66||341.66||341.66||341.66||1
1643904060000|2022-02-03 16:01:00|341.61||341.61||341.61||341.61||0
1643904080000|2022-02-03 16:01:20|341.66|341.26|341.61|341.31|341.66|341.31|341.61|341.26|13
1643904110000|2022-02-03 16:01:50|||||||||1
1643904120000|2022-02-03 16:02:00|341.56|341.26|341.56|341.26|341.56|341.26|341.56|341.26|3
1643904130000|2022-02-03 16:02:10|341.51|341.31|341.46|341.21|341.51|341.31|341.46|341.21|3
1643904160000|2022-02-03 16:02:40|341.41|341.16|341.36|341.16|341.41|341.16|341.26|341.11|10
1643904170000|2022-02-03 16:02:50|341.41|341.21|341.36|341.16|341.41|341.21|341.36|341.16|12
1643904180000|2022-02-03 16:03:00|341.31|341.11|341.26|341.06|341.31|341.11|341.26|341.01|2
1643904190000|2022-02-03 16:03:10|341.21|341.01|341.01|340.86|341.21|341.01|341.01|340.86|6
1643904200000|2022-02-03 16:03:20|341.06|340.91|341.11|340.96|341.11|340.96|341.06|340.91|6
1643904210000|2022-02-03 16:03:30|341.16|341.01|341.21|341.01|341.26|341.06|341.16|341.01|4
1643904220000|2022-02-03 16:03:40||341.06||341.01||341.06||341.01|1
1643904230000|2022-02-03 16:03:50|341.16|341.06|341.16|341.01|341.16|341.06|341.16|340.96|3
1643904240000|2022-02-03 16:04:00||340.96||341.01||341.01||340.96|0
1643904250000|2022-02-03 16:04:10|341.26|340.96|341.11|340.96|341.26|340.96|341.11|340.86|9
1643904260000|2022-02-03 16:04:20||340.91||340.91||340.91||340.91|1
1643904270000|2022-02-03 16:04:30||340.96||340.96||340.96||340.96|0
1643904280000|2022-02-03 16:04:40||340.91||340.91||340.91||340.91|1
1643904290000|2022-02-03 16:04:50|341.16||341.16||341.16||341.16||2
1643904300000|2022-02-03 16:05:00|341.21||341.21||341.26||341.21||2
1643904330000|2022-02-03 16:05:30|341.16||341.16||341.16||341.16||0
1643904340000|2022-02-03 16:05:40|341.21||341.26||341.26||341.21||0
1643904350000|2022-02-03 16:05:50|341.21||341.21||341.21||341.21||1
1643904380000|2022-02-03 16:06:20|341.16||341.21||341.21||341.16||1
1643904420000|2022-02-03 16:07:00|341.16|340.96|341.26|341.06|341.26|341.06|341.16|340.96|2
1643904430000|2022-02-03 16:07:10|341.36|341.11|341.36|341.16|341.36|341.21|341.36|341.11|13
1643904440000|2022-02-03 16:07:20||341.11||341.11||341.16||341.11|3
1643904450000|2022-02-03 16:07:30|341.31|341.16|341.31|341.11|341.31|341.16|341.31|341.11|3
1643904460000|2022-02-03 16:07:40|341.36|341.16|341.36|341.21|341.36|341.21|341.36|341.16|1
1643904470000|2022-02-03 16:07:50|341.41|341.16|341.36|341.16|341.41|341.26|341.36|341.16|0
1643904480000|2022-02-03 16:08:00||341.21||341.16||341.21||341.16|1
1643904490000|2022-02-03 16:08:10|341.41|341.21|341.46|341.26|341.46|341.31|341.41|341.21|0
1643904500000|2022-02-03 16:08:20|341.51|341.31|341.56|341.31|341.56|341.31|341.51|341.31|0
1643904530000|2022-02-03 16:08:50|341.66|341.46|341.71|341.51|341.71|341.51|341.66|341.46|3
1643904540000|2022-02-03 16:09:00|341.66|341.46|341.56|341.41|341.66|341.46|341.56|341.36|25
1643904550000|2022-02-03 16:09:10|341.61|341.36|341.61|341.41|341.61|341.41|341.61|341.36|9
1643904560000|2022-02-03 16:09:20|341.66|341.46|341.56|341.36|341.66|341.46|341.56|341.36|6
1643904570000|2022-02-03 16:09:30|341.51||341.56||341.56||341.51||0
1643904580000|2022-02-03 16:09:40|341.51|341.31|341.51|341.31|341.56|341.31|341.51|341.31|0
1643904590000|2022-02-03 16:09:50||341.26||341.26||341.26||341.26|0
1643904600000|2022-02-03 16:10:00|341.46|341.21|341.41|341.21|341.46|341.26|341.36|341.21|1
1643904610000|2022-02-03 16:10:10|341.36|341.16|341.36|341.21|341.41|341.21|341.36|341.16|0
1643904620000|2022-02-03 16:10:20|341.41||341.36||341.41||341.36||1
1643904630000|2022-02-03 16:10:30|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.26|14
1643904640000|2022-02-03 16:10:40|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|13
1643904650000|2022-02-03 16:10:50||341.26||341.31||341.31||341.26|4
1643904660000|2022-02-03 16:11:00|||||||||1
1643904670000|2022-02-03 16:11:10||341.26||341.31||341.31||341.26|0
1643904690000|2022-02-03 16:11:30|341.56|341.36|341.51|341.36|341.56|341.36|341.51|341.36|4
1643904700000|2022-02-03 16:11:40|341.56||341.56||341.56||341.51||0
1643904710000|2022-02-03 16:11:50|341.51||341.56||341.56||341.51||1
1643904720000|2022-02-03 16:12:00|341.51|341.41|341.56|341.36|341.56|341.41|341.51|341.36|25
1643904730000|2022-02-03 16:12:10|341.51||341.51||341.56||341.51||0
1643904740000|2022-02-03 16:12:20|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|3
1643904750000|2022-02-03 16:12:30|341.61||341.56||341.61||341.56||1
1643904760000|2022-02-03 16:12:40|341.61|341.46|341.61|341.46|341.61|341.46|341.56|341.46|5
1643904770000|2022-02-03 16:12:50|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|1
1643904780000|2022-02-03 16:13:00|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|6
1643904790000|2022-02-03 16:13:10|341.66|341.51|341.71|341.51|341.71|341.51|341.61|341.46|24
1643904800000|2022-02-03 16:13:20|341.66||341.71||341.71||341.66||4
1643904810000|2022-02-03 16:13:30|341.66|341.46|341.66|341.46|341.66|341.46|341.66|341.46|4
1643904820000|2022-02-03 16:13:40|341.61|341.41|341.61|341.41|341.66|341.46|341.61|341.41|0
1643904830000|2022-02-03 16:13:50|341.66|341.46|341.66|341.46|341.66|341.51|341.66|341.41|3
1643904840000|2022-02-03 16:14:00|341.71|341.51|341.66|341.51|341.71|341.51|341.66|341.51|7
1643904850000|2022-02-03 16:14:10|341.71||341.66||341.71||341.66||2
1643904880000|2022-02-03 16:14:40|||||||||2
1643904890000|2022-02-03 16:14:50|||||||||1
1643904910000|2022-02-03 16:15:10|341.56|341.36|341.56|341.36|341.61|341.41|341.51|341.36|21
1643904920000|2022-02-03 16:15:20|341.51||341.51||341.51||341.51||0
1643904930000|2022-02-03 16:15:30|||||||||4
1643904940000|2022-02-03 16:15:40|||||||||16
1643904950000|2022-02-03 16:15:50|||||||||7
1643904970000|2022-02-03 16:16:10|||||||||5
1643904980000|2022-02-03 16:16:20||341.31||341.36||341.36||341.31|6
1643904990000|2022-02-03 16:16:30|||||||||1
1643905000000|2022-02-03 16:16:40|||||||||2
1643905020000|2022-02-03 16:17:00|||||||||1
1643905030000|2022-02-03 16:17:10||341.31||341.31||341.36||341.31|14
1643905040000|2022-02-03 16:17:20||341.26||341.36||341.36||341.26|9
1643905050000|2022-02-03 16:17:30|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|19
1643905060000|2022-02-03 16:17:40|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|2
1643905070000|2022-02-03 16:17:50|341.56|341.41|341.56|341.41|341.61|341.41|341.51|341.36|2
1643905080000|2022-02-03 16:18:00|341.61||341.56||341.61||341.56||3
1643905090000|2022-02-03 16:18:10|||||||||1
1643905100000|2022-02-03 16:18:20|341.61||341.61||341.61||341.56||6
1643905110000|2022-02-03 16:18:30|341.56||341.61||341.61||341.56||0
1643905120000|2022-02-03 16:18:40|341.56|341.46|341.56|341.41|341.61|341.46|341.56|341.41|1
1643905130000|2022-02-03 16:18:50|341.61||341.56||341.61||341.56||0
1643905140000|2022-02-03 16:19:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|4
1643905150000|2022-02-03 16:19:10|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|2
1643905170000|2022-02-03 16:19:30|||||||||9
1643905190000|2022-02-03 16:19:50|341.61||341.56||341.61||341.56||4
1643905210000|2022-02-03 16:20:10|341.51|341.36|341.51|341.31|341.51|341.36|341.46|341.31|6
1643905230000|2022-02-03 16:20:30|341.56|341.36|341.51|341.36|341.56|341.36|341.51|341.36|4
1643905240000|2022-02-03 16:20:40|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|16
1643905250000|2022-02-03 16:20:50||341.36||341.36||341.36||341.36|1
1643905260000|2022-02-03 16:21:00|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|2
1643905270000|2022-02-03 16:21:10|341.41|341.26|341.46|341.26|341.46|341.26|341.41|341.26|0
1643905280000|2022-02-03 16:21:20|341.41||341.41||341.46||341.41||0
1643905290000|2022-02-03 16:21:30|341.46|341.31|341.46|341.31|341.46|341.31|341.41|341.26|0
1643905300000|2022-02-03 16:21:40|341.41|341.26|341.46|341.26|341.46|341.26|341.41|341.26|2
1643905310000|2022-02-03 16:21:50||341.31||341.31||341.31||341.31|0
1643905320000|2022-02-03 16:22:00|341.51|341.26|341.46|341.26|341.51|341.26|341.46|341.26|6
1643905330000|2022-02-03 16:22:10|341.41|341.21|341.41|341.26|341.46|341.26|341.41|341.21|0
1643905340000|2022-02-03 16:22:20|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|0
1643905350000|2022-02-03 16:22:30|341.41|341.16|341.31|341.16|341.41|341.16|341.31|341.16|1
1643905360000|2022-02-03 16:22:40|341.36|341.11|341.36|341.16|341.36|341.16|341.26|341.11|0
1643905370000|2022-02-03 16:22:50|341.31|341.11|341.31|341.16|341.31|341.16|341.26|341.11|1
1643905380000|2022-02-03 16:23:00|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|0
1643905390000|2022-02-03 16:23:10|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|6
1643905410000|2022-02-03 16:23:30|341.36||341.31||341.36||341.31||5
1643905420000|2022-02-03 16:23:40|341.26|341.11|341.21|341.06|341.26|341.11|341.21|341.06|15
1643905430000|2022-02-03 16:23:50|341.26|341.01|341.31|341.11|341.31|341.11|341.26|341.01|2
1643905440000|2022-02-03 16:24:00||341.16||341.11||341.16||341.11|0
1643905450000|2022-02-03 16:24:10|341.26|341.16|341.31|341.11|341.31|341.16|341.26|341.11|0
1643905460000|2022-02-03 16:24:20|341.26||341.26||341.31||341.26||0
1643905470000|2022-02-03 16:24:30|341.31|341.16|341.31|341.16|341.31|341.16|341.26|341.16|0
1643905480000|2022-02-03 16:24:40|341.36||341.31||341.36||341.31||2
1643905490000|2022-02-03 16:24:50|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|1
1643905500000|2022-02-03 16:25:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|1
1643905510000|2022-02-03 16:25:10|341.31|341.16|341.31|341.16|341.36|341.16|341.31|341.16|1
1643905520000|2022-02-03 16:25:20|341.36|341.11|341.31|341.11|341.36|341.16|341.31|341.11|0
1643905530000|2022-02-03 16:25:30|341.26|341.16|341.36|341.16|341.36|341.21|341.26|341.11|1
1643905540000|2022-02-03 16:25:40|341.41|341.21|341.36|341.21|341.41|341.26|341.36|341.16|2
1643905550000|2022-02-03 16:25:50|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.21|1
1643905560000|2022-02-03 16:26:00|341.36|341.21|341.41|341.21|341.41|341.26|341.36|341.21|1
1643905570000|2022-02-03 16:26:10||341.26||341.26||341.26||341.21|0
1643905580000|2022-02-03 16:26:20|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|1
1643905590000|2022-02-03 16:26:30|341.51||341.51||341.51||341.51||0
1643905600000|2022-02-03 16:26:40|341.46||341.51||341.51||341.46||0
1643905620000|2022-02-03 16:27:00|341.46||341.46||341.46||341.46||0
1643905630000|2022-02-03 16:27:10|341.41|341.21|341.36|341.21|341.41|341.21|341.36|341.21|14
1643905640000|2022-02-03 16:27:20|341.41||341.36||341.41||341.36||4
1643905650000|2022-02-03 16:27:30|341.41|341.26|341.41|341.21|341.41|341.26|341.41|341.21|0
1643905660000|2022-02-03 16:27:40|341.36|341.26|341.41|341.26|341.41|341.26|341.36|341.21|0
1643905670000|2022-02-03 16:27:50|341.46||341.41||341.46||341.41||1
1643905680000|2022-02-03 16:28:00|341.36|341.21|341.41|341.21|341.41|341.21|341.36|341.21|0
1643905690000|2022-02-03 16:28:10||341.26||341.26||341.26||341.26|0
1643905700000|2022-02-03 16:28:20|341.46||341.41||341.46||341.41||1
1643905710000|2022-02-03 16:28:30|341.46||341.41||341.46||341.41||1
1643905720000|2022-02-03 16:28:40|341.46|341.31|341.41|341.26|341.46|341.31|341.41|341.26|2
1643905730000|2022-02-03 16:28:50|341.36|341.16|341.26|341.11|341.36|341.16|341.26|341.11|3
1643905740000|2022-02-03 16:29:00|341.31|341.06|341.31|341.11|341.31|341.11|341.26|341.06|6
1643905750000|2022-02-03 16:29:10|341.26|341.16|341.31|341.16|341.36|341.21|341.26|341.16|9
1643905760000|2022-02-03 16:29:20|341.26|341.06|341.21|341.06|341.26|341.06|341.21|341.06|19
1643905770000|2022-02-03 16:29:30|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.11|9
1643905780000|2022-02-03 16:29:40|341.36|341.11|341.26|341.11|341.36|341.11|341.26|341.11|13
1643905790000|2022-02-03 16:29:50|341.31|341.06|341.31|341.16|341.31|341.16|341.31|341.06|10
1643905800000|2022-02-03 16:30:00|341.36|341.21|341.26|341.11|341.36|341.21|341.26|341.11|32
1643905810000|2022-02-03 16:30:10|341.31|341.16|341.26|341.11|341.36|341.16|341.26|341.11|10
1643905820000|2022-02-03 16:30:20|341.31||341.31||341.31||341.31||1
1643905830000|2022-02-03 16:30:30|341.26|341.06|341.21|341.06|341.26|341.11|341.21|341.01|6
1643905840000|2022-02-03 16:30:40|341.26||341.26||341.26||341.21||0
1643905850000|2022-02-03 16:30:50|341.31|341.11|341.31|341.11|341.31|341.11|341.26|341.11|0
1643905860000|2022-02-03 16:31:00|341.26|341.16|341.31|341.16|341.36|341.16|341.26|341.16|0
1643905870000|2022-02-03 16:31:10|341.36|341.11|341.31|341.11|341.36|341.11|341.26|341.11|1
1643905880000|2022-02-03 16:31:20|341.26||341.31||341.31||341.26||0
1643905890000|2022-02-03 16:31:30|341.26|341.06|341.31|341.11|341.31|341.11|341.26|341.06|0
1643905900000|2022-02-03 16:31:40|341.26|341.06|341.21|341.01|341.31|341.06|341.21|341.01|0
1643905910000|2022-02-03 16:31:50|341.16|341.06|341.21|341.06|341.26|341.06|341.16|341.06|1
1643905920000|2022-02-03 16:32:00|341.26|341.01|341.21|341.06|341.26|341.06|341.21|341.01|0
1643905930000|2022-02-03 16:32:10|341.16|341.01|341.16|341.01|341.21|341.01|341.16|341.01|12
1643905940000|2022-02-03 16:32:20|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|0
1643905950000|2022-02-03 16:32:30|341.16|341.01|341.16|341.01|341.21|341.01|341.16|341.01|1
1643905960000|2022-02-03 16:32:40|341.21|341.06|341.21|341.06|341.21|341.06|341.16|341.06|0
1643905970000|2022-02-03 16:32:50|341.16|341.01|341.21|341.01|341.21|341.01|341.16|341.01|0
1643905980000|2022-02-03 16:33:00|341.16||341.16||341.21||341.16||0
1643905990000|2022-02-03 16:33:10|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|1
1643906000000|2022-02-03 16:33:20|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|2
1643906030000|2022-02-03 16:33:50|341.11|340.91|341.06|340.91|341.11|340.91|341.06|340.91|2
1643906040000|2022-02-03 16:34:00|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|1
1643906060000|2022-02-03 16:34:20|341.01|340.86|340.91|340.76|341.01|340.86|340.91|340.76|3
1643906070000|2022-02-03 16:34:30|340.96|340.71|340.96|340.81|340.96|340.81|340.96|340.71|2
1643906080000|2022-02-03 16:34:40|341.01|340.86|341.06|340.86|341.06|340.86|341.01|340.86|1
1643906090000|2022-02-03 16:34:50|341.01|340.91|341.06|340.86|341.06|340.91|341.01|340.86|1
1643906100000|2022-02-03 16:35:00|341.11|340.91|341.11|340.96|341.11|340.96|341.06|340.91|0
1643906110000|2022-02-03 16:35:10|341.16|341.01|341.16|341.01|341.21|341.01|341.16|341.01|7
1643906120000|2022-02-03 16:35:20|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|14
1643906130000|2022-02-03 16:35:30|341.06|340.96|341.16|341.01|341.16|341.01|341.06|340.96|1
1643906140000|2022-02-03 16:35:40|341.11|340.96|341.11|340.91|341.16|340.96|341.11|340.91|0
1643906150000|2022-02-03 16:35:50|341.16|340.96|341.16|340.96|341.16|341.01|341.16|340.96|0
1643906160000|2022-02-03 16:36:00||341.01||341.01||341.01||341.01|0
1643906170000|2022-02-03 16:36:10||340.96||340.96||340.96||340.96|3
1643906180000|2022-02-03 16:36:20||341.01||341.01||341.01||341.01|0
1643906190000|2022-02-03 16:36:30||340.96||340.96||341.01||340.96|0
1643906200000|2022-02-03 16:36:40|341.11|341.01|341.16|340.96|341.16|341.01|341.11|340.96|0
1643906210000|2022-02-03 16:36:50|341.11|341.01|341.16|341.01|341.16|341.01|341.11|341.01|0
1643906220000|2022-02-03 16:37:00||340.96||341.01||341.01||340.96|0
1643906230000|2022-02-03 16:37:10|341.11|340.96|341.16|340.96|341.16|340.96|341.11|340.96|1
1643906240000|2022-02-03 16:37:20||341.01||341.01||341.01||340.96|0
1643906250000|2022-02-03 16:37:30|341.11|340.96|341.16|340.96|341.16|341.01|341.11|340.96|2
1643906260000|2022-02-03 16:37:40|341.11||341.16||341.16||341.11||0
1643906270000|2022-02-03 16:37:50|341.11|341.01|341.16|341.01|341.21|341.06|341.11|340.96|2
1643906280000|2022-02-03 16:38:00|341.21|341.06|341.21|341.01|341.21|341.06|341.21|341.01|15
1643906290000|2022-02-03 16:38:10|341.16|340.96|341.16|340.96|341.16|341.01|341.16|340.96|2
1643906300000|2022-02-03 16:38:20|341.11|341.01|341.21|341.06|341.21|341.06|341.11|340.96|3
1643906310000|2022-02-03 16:38:30|341.26||341.21||341.26||341.21||4
1643906320000|2022-02-03 16:38:40|341.26||341.21||341.26||341.21||3
1643906360000|2022-02-03 16:39:20|341.16|341.01|341.11|340.96|341.16|341.01|341.11|340.91|3
1643906370000|2022-02-03 16:39:30||340.91||340.96||340.96||340.91|0
1643906380000|2022-02-03 16:39:40|341.16|341.01|341.16|340.96|341.16|341.01|341.16|340.96|1
1643906390000|2022-02-03 16:39:50||341.01||340.96||341.01||340.96|0
1643906400000|2022-02-03 16:40:00|341.21|341.01|341.21|341.01|341.21|341.01|341.21|341.01|0
1643906410000|2022-02-03 16:40:10|341.16||341.16||341.16||341.16||0
1643906420000|2022-02-03 16:40:20|341.11|340.96|341.06|340.86|341.11|340.96|341.01|340.86|1
1643906430000|2022-02-03 16:40:30|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.86|0
1643906440000|2022-02-03 16:40:40|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|1
1643906450000|2022-02-03 16:40:50|341.01|340.91|341.16|340.96|341.16|340.96|341.01|340.86|6
1643906460000|2022-02-03 16:41:00|341.11|340.91|341.06|340.91|341.11|340.96|341.06|340.91|12
1643906470000|2022-02-03 16:41:10|341.11|340.86|341.06|340.86|341.11|340.91|341.01|340.86|5
1643906480000|2022-02-03 16:41:20|341.11||341.01||341.11||341.01||0
1643906490000|2022-02-03 16:41:30|341.06|340.91|341.06|340.86|341.11|340.91|341.06|340.86|1
1643906500000|2022-02-03 16:41:40|341.01|340.81|341.06|340.86|341.11|340.91|341.01|340.81|3
1643906510000|2022-02-03 16:41:50|341.11|340.91|341.01|340.81|341.11|340.91|341.01|340.81|4
1643906520000|2022-02-03 16:42:00|340.96|340.76|340.96|340.76|340.96|340.81|340.96|340.76|0
1643906530000|2022-02-03 16:42:10|341.01|340.81|340.96|340.76|341.01|340.81|340.91|340.76|0
1643906550000|2022-02-03 16:42:30|340.91|340.81|340.96|340.81|341.01|340.81|340.91|340.76|0
1643906560000|2022-02-03 16:42:40|341.01|340.76|341.06|340.86|341.06|340.91|341.01|340.76|0
1643906570000|2022-02-03 16:42:50|341.01|340.81|341.01|340.86|341.06|340.86|341.01|340.81|1
1643906580000|2022-02-03 16:43:00|341.06||341.06||341.06||341.01||0
1643906590000|2022-02-03 16:43:10|341.01|340.91|341.01|340.86|341.06|340.91|341.01|340.86|0
1643906600000|2022-02-03 16:43:20||340.81||340.81||340.81||340.81|0
1643906610000|2022-02-03 16:43:30|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.76|0
1643906620000|2022-02-03 16:43:40||340.81||340.81||340.81||340.76|0
1643906630000|2022-02-03 16:43:50|341.01|340.86|341.01|340.86|341.06|340.86|341.01|340.86|2
1643906640000|2022-02-03 16:44:00|340.96|340.81|340.96|340.81|341.01|340.81|340.96|340.81|12
1643906650000|2022-02-03 16:44:10|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|0
1643906670000|2022-02-03 16:44:30|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|3
1643906680000|2022-02-03 16:44:40|340.91||340.91||340.91||340.91||2
1643906690000|2022-02-03 16:44:50||340.76||340.76||340.76||340.76|0
1643906720000|2022-02-03 16:45:20|340.86|340.71|340.91|340.71|340.91|340.76|340.86|340.71|4
1643906730000|2022-02-03 16:45:30|340.86|340.76|340.91|340.71|340.91|340.76|340.86|340.66|0
1643906740000|2022-02-03 16:45:40||340.76||340.71||340.76||340.71|0
1643906750000|2022-02-03 16:45:50|340.86||340.86||340.91||340.86||0
1643906790000|2022-02-03 16:46:30|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|2
1643906800000|2022-02-03 16:46:40|340.81|340.71|340.91|340.71|340.91|340.71|340.81|340.71|2
1643906810000|2022-02-03 16:46:50|||||||||1
1643906830000|2022-02-03 16:47:10|340.96||340.91||340.96||340.91||7
1643906880000|2022-02-03 16:48:00|340.96|340.76|340.96|340.81|340.96|340.81|340.96|340.76|3
1643906890000|2022-02-03 16:48:10|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.76|14
1643906900000|2022-02-03 16:48:20|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|3
1643906910000|2022-02-03 16:48:30|340.96||340.96||340.96||340.96||0
1643906920000|2022-02-03 16:48:40||340.81||340.76||340.81||340.76|0
1643906930000|2022-02-03 16:48:50|340.91||340.91||340.91||340.91||0
1643906950000|2022-02-03 16:49:10||340.71||340.71||340.71||340.71|0
1643906960000|2022-02-03 16:49:20||340.76||340.71||340.76||340.71|0
1643906980000|2022-02-03 16:49:40|340.96|340.76|340.96|340.81|340.96|340.81|340.96|340.76|2
1643907010000|2022-02-03 16:50:10|341.01|340.86|341.06|340.86|341.06|340.86|341.01|340.86|1
1643907020000|2022-02-03 16:50:20|341.01|340.91|341.11|340.91|341.11|340.91|341.01|340.86|1
1643907040000|2022-02-03 16:50:40||340.86||340.81||340.86||340.81|12
1643907050000|2022-02-03 16:50:50||340.86||340.81||340.86||340.81|0
1643907060000|2022-02-03 16:51:00||340.86||340.86||340.86||340.86|0
1643907070000|2022-02-03 16:51:10||340.91||340.91||340.91||340.91|0
1643907100000|2022-02-03 16:51:40|341.16||341.16||341.16||341.11||0
1643907110000|2022-02-03 16:51:50|341.11||341.11||341.16||341.11||0
1643907120000|2022-02-03 16:52:00|341.16||341.16||341.16||341.16||0
1643907130000|2022-02-03 16:52:10|341.21|340.96|341.26|341.06|341.26|341.06|341.21|340.96|1
1643907140000|2022-02-03 16:52:20|341.21||341.26||341.26||341.21||0
1643907150000|2022-02-03 16:52:30|341.21||341.26||341.26||341.21||3
1643907160000|2022-02-03 16:52:40|341.21|341.01|341.16|341.01|341.26|341.01|341.16|341.01|12
1643907170000|2022-02-03 16:52:50|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|3
1643907180000|2022-02-03 16:53:00|341.16|340.86|341.11|340.86|341.16|340.86|341.11|340.86|0
1643907190000|2022-02-03 16:53:10||340.91||340.91||340.91||340.91|0
1643907210000|2022-02-03 16:53:30||340.86||340.91||340.91||340.86|0
1643907250000|2022-02-03 16:54:10||340.86||340.81||340.86||340.81|1
1643907260000|2022-02-03 16:54:20||340.76||340.81||340.81||340.76|0
1643907270000|2022-02-03 16:54:30|341.06|340.86|341.01|340.81|341.06|340.86|341.01|340.81|0
1643907280000|2022-02-03 16:54:40|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.76|0
1643907290000|2022-02-03 16:54:50|||||||||1
1643907300000|2022-02-03 16:55:00|341.01|340.81|341.06|340.86|341.06|340.91|341.01|340.81|5
1643907310000|2022-02-03 16:55:10||340.91||340.86||340.91||340.86|0
1643907320000|2022-02-03 16:55:20|341.01|340.91|341.06|340.91|341.06|340.91|341.01|340.86|2
1643907330000|2022-02-03 16:55:30|341.01|340.86|341.01|340.86|341.06|340.86|341.01|340.86|3
1643907340000|2022-02-03 16:55:40|340.96|340.76|340.91|340.76|340.96|340.76|340.91|340.76|15
1643907350000|2022-02-03 16:55:50||340.71||340.71||340.71||340.71|0
1643907360000|2022-02-03 16:56:00||340.66||340.66||340.66||340.66|2
1643907380000|2022-02-03 16:56:20||340.61||340.61||340.61||340.61|0
1643907390000|2022-02-03 16:56:30|340.86||340.81||340.86||340.76||4
1643907400000|2022-02-03 16:56:40|340.76||340.81||340.81||340.76||0
1643907410000|2022-02-03 16:56:50|340.76|340.56|340.81|340.61|340.81|340.61|340.71|340.56|0
1643907430000|2022-02-03 16:57:10||340.66||340.61||340.66||340.61|0
1643907440000|2022-02-03 16:57:20||340.66||340.66||340.66||340.61|0
1643907450000|2022-02-03 16:57:30||340.61||340.66||340.66||340.61|0
1643907460000|2022-02-03 16:57:40|340.76|340.61|340.76|340.56|340.81|340.66|340.76|340.56|1
1643907470000|2022-02-03 16:57:50|340.71|340.51|340.71|340.51|340.71|340.51|340.71|340.51|1
1643907500000|2022-02-03 16:58:20|340.76|340.56|340.76|340.61|340.76|340.61|340.71|340.56|1
1643907520000|2022-02-03 16:58:40|340.71|340.51|340.71|340.51|340.71|340.51|340.71|340.51|13
1643907540000|2022-02-03 16:59:00|340.66||340.66||340.66||340.66||0
1643907550000|2022-02-03 16:59:10||340.46||340.51||340.51||340.46|0
1643907560000|2022-02-03 16:59:20|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|2
1643907570000|2022-02-03 16:59:30|340.61|340.46|340.61|340.41|340.61|340.46|340.61|340.41|2
1643907580000|2022-02-03 16:59:40|340.56|340.36|340.56|340.36|340.61|340.36|340.51|340.31|3
1643907590000|2022-02-03 16:59:50|340.51|340.31|340.46|340.31|340.56|340.31|340.46|340.31|0
1643907600000|2022-02-03 17:00:00|340.51|340.26|340.56|340.36|340.56|340.41|340.51|340.26|8
1643907610000|2022-02-03 17:00:10|340.61|340.41|340.56|340.36|340.61|340.46|340.56|340.36|0
1643907620000|2022-02-03 17:00:20|340.51||340.56||340.56||340.51||0
1643907630000|2022-02-03 17:00:30|340.51|340.31|340.51|340.31|340.56|340.31|340.51|340.31|0
1643907640000|2022-02-03 17:00:40|340.56||340.56||340.56||340.51||0
1643907650000|2022-02-03 17:00:50|340.51||340.56||340.56||340.51||0
1643907670000|2022-02-03 17:01:10|340.61|340.36|340.56|340.41|340.61|340.41|340.56|340.36|0
1643907680000|2022-02-03 17:01:20|340.61||340.61||340.61||340.56||0
1643907700000|2022-02-03 17:01:40|340.66|340.46|340.66|340.51|340.66|340.51|340.66|340.46|4
1643907720000|2022-02-03 17:02:00|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|12
1643907740000|2022-02-03 17:02:20|340.51|340.36|340.51|340.31|340.51|340.36|340.46|340.31|5
1643907750000|2022-02-03 17:02:30|340.56|340.36|340.51|340.31|340.56|340.36|340.51|340.31|0
1643907770000|2022-02-03 17:02:50||340.26||340.26||340.26||340.26|0
1643907780000|2022-02-03 17:03:00|340.46||340.46||340.46||340.41||0
1643907790000|2022-02-03 17:03:10|340.41|340.21|340.46|340.26|340.46|340.26|340.41|340.21|0
1643907800000|2022-02-03 17:03:20|340.41||340.46||340.46||340.41||0
1643907810000|2022-02-03 17:03:30||340.31||340.26||340.31||340.26|0
1643907820000|2022-02-03 17:03:40|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.26|0
1643907840000|2022-02-03 17:04:00|340.46|340.26|340.46|340.26|340.46|340.26|340.41|340.26|1
1643907850000|2022-02-03 17:04:10|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|2
1643907860000|2022-02-03 17:04:20|||||||||11
1643907880000|2022-02-03 17:04:40||340.26||340.31||340.31||340.26|3
1643907890000|2022-02-03 17:04:50|340.46|340.26|340.41|340.21|340.46|340.26|340.41|340.21|0
1643907900000|2022-02-03 17:05:00|340.46|340.26|340.41|340.26|340.46|340.26|340.41|340.21|1
1643907910000|2022-02-03 17:05:10||340.21||340.21||340.21||340.21|0
1643907920000|2022-02-03 17:05:20|340.36|340.16|340.36|340.21|340.41|340.21|340.36|340.16|1
1643907930000|2022-02-03 17:05:30|340.41|340.16|340.36|340.21|340.41|340.21|340.36|340.16|4
1643907940000|2022-02-03 17:05:40|340.41|340.26|340.41|340.26|340.41|340.26|340.36|340.21|0
1643907950000|2022-02-03 17:05:50||340.21||340.26||340.26||340.21|0
1643907960000|2022-02-03 17:06:00|340.46|340.21|340.51|340.31|340.51|340.31|340.41|340.21|0
1643907970000|2022-02-03 17:06:10|340.46|340.26|340.46|340.26|340.46|340.31|340.46|340.26|0
1643907980000|2022-02-03 17:06:20|340.41|340.31|340.46|340.26|340.46|340.31|340.41|340.26|1
1643907990000|2022-02-03 17:06:30|340.41||340.41||340.46||340.41||4
1643908000000|2022-02-03 17:06:40||340.21||340.26||340.26||340.21|3
1643908010000|2022-02-03 17:06:50||340.21||340.21||340.26||340.21|0
1643908020000|2022-02-03 17:07:00|340.46|340.26|340.46|340.26|340.46|340.26|340.46|340.21|2
1643908030000|2022-02-03 17:07:10|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|0
1643908050000|2022-02-03 17:07:30||340.36||340.36||340.36||340.36|0
1643908060000|2022-02-03 17:07:40|||||||||8
1643908070000|2022-02-03 17:07:50|340.46|340.26|340.46|340.31|340.46|340.31|340.46|340.26|6
1643908080000|2022-02-03 17:08:00||340.26||340.26||340.26||340.26|0
1643908090000|2022-02-03 17:08:10||340.31||340.31||340.31||340.31|0
1643908110000|2022-02-03 17:08:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|0
1643908120000|2022-02-03 17:08:40|340.46||340.46||340.46||340.41||6
1643908130000|2022-02-03 17:08:50|340.41|340.31|340.46|340.26|340.46|340.31|340.41|340.26|0
1643908140000|2022-02-03 17:09:00|340.51|340.31|340.51|340.36|340.51|340.36|340.51|340.26|0
1643908150000|2022-02-03 17:09:10||340.31||340.31||340.31||340.31|0
1643908160000|2022-02-03 17:09:20||340.36||340.36||340.36||340.36|0
1643908170000|2022-02-03 17:09:30|340.56||340.51||340.56||340.51||1
1643908180000|2022-02-03 17:09:40|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|0
1643908190000|2022-02-03 17:09:50|340.51|340.36|340.56|340.36|340.56|340.41|340.51|340.36|4
1643908200000|2022-02-03 17:10:00|340.51|340.31|340.51|340.31|340.51|340.36|340.51|340.31|0
1643908210000|2022-02-03 17:10:10|340.46||340.51||340.51||340.46||1
1643908220000|2022-02-03 17:10:20|340.56||340.51||340.56||340.51||0
1643908240000|2022-02-03 17:10:40|340.56|340.36|340.56|340.41|340.61|340.46|340.56|340.36|5
1643908250000|2022-02-03 17:10:50|340.61||340.61||340.61||340.56||0
1643908260000|2022-02-03 17:11:00|340.66|340.46|340.66|340.46|340.66|340.46|340.61|340.41|2
1643908270000|2022-02-03 17:11:10|340.61||340.61||340.66||340.61||0
1643908280000|2022-02-03 17:11:20|340.56|340.36|340.56|340.36|340.56|340.36|340.51|340.36|17
1643908290000|2022-02-03 17:11:30|340.51|340.41|340.56|340.41|340.61|340.41|340.51|340.41|1
1643908300000|2022-02-03 17:11:40|340.61||340.56||340.61||340.56||0
1643908310000|2022-02-03 17:11:50|340.61||340.61||340.61||340.56||7
1643908320000|2022-02-03 17:12:00|340.56|340.46|340.61|340.41|340.61|340.46|340.56|340.41|0
1643908330000|2022-02-03 17:12:10|340.66|340.46|340.61|340.41|340.66|340.46|340.56|340.41|0
1643908340000|2022-02-03 17:12:20|340.56|340.46|340.61|340.41|340.61|340.46|340.56|340.41|0
1643908350000|2022-02-03 17:12:30|340.56||340.56||340.61||340.56||0
1643908370000|2022-02-03 17:12:50|340.61|340.46|340.61|340.46|340.66|340.46|340.61|340.41|0
1643908380000|2022-02-03 17:13:00|340.56|340.41|340.61|340.41|340.61|340.46|340.56|340.36|20
1643908390000|2022-02-03 17:13:10|340.56|340.36|340.51|340.36|340.56|340.36|340.51|340.36|1
1643908400000|2022-02-03 17:13:20|340.56|340.41|340.61|340.41|340.61|340.46|340.56|340.41|2
1643908410000|2022-02-03 17:13:30|340.66|340.46|340.66|340.46|340.66|340.51|340.66|340.46|0
1643908420000|2022-02-03 17:13:40|340.71|340.51|340.71|340.51|340.71|340.51|340.71|340.51|0
1643908430000|2022-02-03 17:13:50|340.66|340.46|340.71|340.51|340.71|340.51|340.66|340.46|1
1643908440000|2022-02-03 17:14:00|340.66|340.46|340.71|340.51|340.71|340.51|340.66|340.46|0
1643908460000|2022-02-03 17:14:20|340.76|340.56|340.76|340.61|340.76|340.61|340.76|340.56|0
1643908470000|2022-02-03 17:14:30|340.81|340.56|340.81|340.61|340.81|340.61|340.81|340.56|0
1643908480000|2022-02-03 17:14:40|340.76|340.56|340.81|340.66|340.81|340.66|340.76|340.56|0
1643908490000|2022-02-03 17:14:50|340.86|340.61|340.86|340.66|340.86|340.66|340.86|340.61|0
1643908500000|2022-02-03 17:15:00|340.81|340.61|340.76|340.61|340.81|340.66|340.76|340.56|2
1643908510000|2022-02-03 17:15:10||340.56||340.56||340.61||340.56|0
1643908520000|2022-02-03 17:15:20||340.61||340.61||340.61||340.56|0
1643908530000|2022-02-03 17:15:30|340.81|340.56|340.81|340.61|340.81|340.66|340.76|340.56|0
1643908540000|2022-02-03 17:15:40|340.76|340.56|340.76|340.56|340.81|340.56|340.76|340.56|0
1643908550000|2022-02-03 17:15:50|340.81|340.61|340.81|340.61|340.81|340.61|340.76|340.56|0
1643908560000|2022-02-03 17:16:00|340.86|340.66|340.81|340.66|340.86|340.71|340.81|340.66|17
1643908570000|2022-02-03 17:16:10|340.76|340.56|340.76|340.61|340.76|340.61|340.76|340.56|0
1643908580000|2022-02-03 17:16:20|340.71|340.56|340.81|340.61|340.81|340.61|340.71|340.56|5
1643908590000|2022-02-03 17:16:30|340.76||340.81||340.81||340.76||0
1643908600000|2022-02-03 17:16:40|340.76|340.56|340.71|340.56|340.76|340.56|340.71|340.56|0
1643908610000|2022-02-03 17:16:50||340.51||340.56||340.56||340.51|0
1643908620000|2022-02-03 17:17:00||340.51||340.51||340.56||340.51|0
1643908650000|2022-02-03 17:17:30||340.46||340.46||340.46||340.46|0
1643908660000|2022-02-03 17:17:40||340.51||340.51||340.51||340.46|0
1643908690000|2022-02-03 17:18:10||340.46||340.51||340.51||340.46|0
1643908710000|2022-02-03 17:18:30|340.76||340.71||340.76||340.71||0
1643908780000|2022-02-03 17:19:40||340.46||340.46||340.46||340.46|12
1643908790000|2022-02-03 17:19:50|340.66|340.41|340.51|340.31|340.66|340.41|340.51|340.31|4
1643908810000|2022-02-03 17:20:10|340.56|340.36|340.51|340.36|340.56|340.36|340.51|340.36|7
1643908820000|2022-02-03 17:20:20|340.46|340.31|340.51|340.31|340.51|340.36|340.41|340.26|5
1643908830000|2022-02-03 17:20:30|340.46|340.26|340.51|340.31|340.51|340.31|340.46|340.26|1
1643908850000|2022-02-03 17:20:50|340.56|340.36|340.51|340.31|340.56|340.36|340.51|340.31|1
1643908860000|2022-02-03 17:21:00|340.56||340.56||340.56||340.51||0
1643908870000|2022-02-03 17:21:10|340.51|340.36|340.61|340.41|340.61|340.46|340.51|340.36|0
1643908880000|2022-02-03 17:21:20|340.66|340.46|340.61|340.46|340.71|340.56|340.61|340.46|5
1643908890000|2022-02-03 17:21:30|340.66||340.61||340.66||340.61||1
1643908900000|2022-02-03 17:21:40|340.66|340.51|340.66|340.46|340.71|340.51|340.61|340.46|7
1643908910000|2022-02-03 17:21:50|340.61|340.51|340.71|340.51|340.71|340.51|340.61|340.51|1
1643908920000|2022-02-03 17:22:00|340.66|340.41|340.56|340.41|340.66|340.41|340.56|340.41|12
1643908950000|2022-02-03 17:22:30|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|1
1643908960000|2022-02-03 17:22:40|340.56||340.56||340.56||340.51||2
1643908970000|2022-02-03 17:22:50|340.61|340.41|340.61|340.41|340.61|340.41|340.61|340.41|0
1643908980000|2022-02-03 17:23:00|340.56|340.36|340.61|340.41|340.61|340.41|340.51|340.36|1
1643908990000|2022-02-03 17:23:10|340.56|340.46|340.51|340.36|340.56|340.46|340.51|340.36|0
1643909000000|2022-02-03 17:23:20|340.56|340.41|340.56|340.36|340.56|340.41|340.56|340.36|0
1643909010000|2022-02-03 17:23:30|340.61|340.41|340.56|340.36|340.61|340.41|340.56|340.36|0
1643909020000|2022-02-03 17:23:40||340.41||340.36||340.41||340.36|0
1643909030000|2022-02-03 17:23:50|340.61|340.41|340.61|340.41|340.61|340.46|340.56|340.41|0
1643909040000|2022-02-03 17:24:00|340.56|340.46|340.61|340.41|340.61|340.46|340.56|340.41|0
1643909050000|2022-02-03 17:24:10|340.66|340.46|340.71|340.56|340.71|340.56|340.66|340.46|0
1643909060000|2022-02-03 17:24:20||340.51||340.51||340.51||340.51|0
1643909070000|2022-02-03 17:24:30|340.76|340.56|340.76|340.56|340.76|340.56|340.71|340.56|2
1643909080000|2022-02-03 17:24:40|340.71|340.61|340.76|340.61|340.76|340.61|340.71|340.56|1
1643909090000|2022-02-03 17:24:50|340.81|340.66|340.76|340.61|340.86|340.66|340.76|340.61|18
1643909100000|2022-02-03 17:25:00|340.81|340.56|340.91|340.71|340.91|340.71|340.81|340.56|3
1643909110000|2022-02-03 17:25:10|340.86|340.66|340.81|340.61|340.86|340.66|340.81|340.61|2
1643909120000|2022-02-03 17:25:20|340.76|340.66|340.81|340.61|340.86|340.66|340.76|340.61|4
1643909130000|2022-02-03 17:25:30||340.66||340.66||340.66||340.61|0
1643909140000|2022-02-03 17:25:40||340.61||340.61||340.66||340.61|1
1643909150000|2022-02-03 17:25:50||340.66||340.61||340.66||340.61|1
1643909160000|2022-02-03 17:26:00|340.76|340.56|340.76|340.56|340.81|340.56|340.76|340.56|0
1643909170000|2022-02-03 17:26:10|340.71|340.51|340.71|340.51|340.71|340.51|340.61|340.46|15
1643909180000|2022-02-03 17:26:20|340.66||340.71||340.71||340.66||0
1643909220000|2022-02-03 17:27:00|340.66|340.56|340.76|340.56|340.76|340.56|340.66|340.56|2
1643909230000|2022-02-03 17:27:10|340.71|340.61|340.76|340.56|340.76|340.61|340.71|340.56|0
1643909240000|2022-02-03 17:27:20||340.61||340.56||340.61||340.56|1
1643909250000|2022-02-03 17:27:30|340.71|340.61|340.76|340.56|340.76|340.61|340.71|340.56|0
1643909260000|2022-02-03 17:27:40|340.81|340.61|340.81|340.61|340.81|340.61|340.76|340.56|0
1643909270000|2022-02-03 17:27:50|340.76||340.81||340.81||340.76||0
1643909280000|2022-02-03 17:28:00|340.76||340.76||340.81||340.76||0
1643909290000|2022-02-03 17:28:10|340.81||340.76||340.81||340.76||6
1643909300000|2022-02-03 17:28:20|340.81||340.81||340.81||340.76||0
1643909310000|2022-02-03 17:28:30|340.76||340.76||340.81||340.76||0
1643909320000|2022-02-03 17:28:40|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|13
1643909330000|2022-02-03 17:28:50||340.46||340.46||340.46||340.46|4
1643909350000|2022-02-03 17:29:10|340.66|340.51|340.56|340.41|340.66|340.51|340.56|340.41|29
1643909360000|2022-02-03 17:29:20|340.66|340.46|340.71|340.51|340.71|340.51|340.66|340.46|6
1643909390000|2022-02-03 17:29:50|340.76||340.71||340.76||340.71||0
1643909420000|2022-02-03 17:30:20|340.76|340.56|340.76|340.56|340.76|340.61|340.71|340.56|0
1643909430000|2022-02-03 17:30:30|340.71|340.51|340.76|340.56|340.76|340.61|340.71|340.51|2
1643909440000|2022-02-03 17:30:40|340.81|340.61|340.86|340.66|340.86|340.66|340.81|340.61|2
1643909450000|2022-02-03 17:30:50|340.76|340.56|340.71|340.51|340.76|340.56|340.71|340.51|13
1643909470000|2022-02-03 17:31:10||340.46||340.46||340.46||340.46|0
1643909490000|2022-02-03 17:31:30|340.66|340.36|340.61|340.41|340.66|340.41|340.56|340.36|0
1643909500000|2022-02-03 17:31:40|340.56||340.61||340.61||340.56||0
1643909510000|2022-02-03 17:31:50|340.56||340.61||340.61||340.56||0
1643909520000|2022-02-03 17:32:00|340.56||340.56||340.61||340.56||0
1643909530000|2022-02-03 17:32:10|340.61|340.46|340.61|340.41|340.66|340.46|340.56|340.41|0
1643909540000|2022-02-03 17:32:20|340.56||340.61||340.61||340.56||0
1643909550000|2022-02-03 17:32:30|340.56||340.56||340.61||340.56||0
1643909560000|2022-02-03 17:32:40|340.61|340.46|340.61|340.41|340.61|340.46|340.56|340.41|0
1643909570000|2022-02-03 17:32:50|340.66|340.46|340.61|340.41|340.66|340.46|340.61|340.41|0
1643909580000|2022-02-03 17:33:00|340.56|340.36|340.56|340.36|340.61|340.41|340.51|340.36|2
1643909590000|2022-02-03 17:33:10|340.61|340.41|340.56|340.36|340.61|340.46|340.56|340.36|0
1643909600000|2022-02-03 17:33:20||340.41||340.36||340.41||340.36|0
1643909610000|2022-02-03 17:33:30|340.61|340.41|340.61|340.46|340.61|340.46|340.61|340.41|4
1643909620000|2022-02-03 17:33:40|340.71|340.51|340.71|340.51|340.71|340.51|340.71|340.46|3
1643909640000|2022-02-03 17:34:00||340.56||340.56||340.56||340.56|0
1643909650000|2022-02-03 17:34:10|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|11
1643909670000|2022-02-03 17:34:30|340.71||340.71||340.71||340.71||2
1643909680000|2022-02-03 17:34:40||340.56||340.56||340.56||340.56|0
1643909690000|2022-02-03 17:34:50|340.76|340.51|340.71|340.51|340.76|340.51|340.71|340.51|1
1643909700000|2022-02-03 17:35:00|340.76|340.56|340.76|340.61|340.76|340.61|340.76|340.56|0
1643909710000|2022-02-03 17:35:10||340.56||340.61||340.61||340.56|0
1643909720000|2022-02-03 17:35:20|340.81|340.56|340.86|340.71|340.86|340.71|340.81|340.56|1
1643909730000|2022-02-03 17:35:30|340.91|340.66|340.91|340.71|340.96|340.76|340.91|340.66|0
1643909750000|2022-02-03 17:35:50||340.76||340.71||340.76||340.71|0
1643909760000|2022-02-03 17:36:00|340.96|340.76|340.91|340.71|340.96|340.81|340.91|340.71|0
1643909790000|2022-02-03 17:36:30|340.96|340.76|340.96|340.81|340.96|340.81|340.96|340.76|1
1643909800000|2022-02-03 17:36:40|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.71|12
1643909810000|2022-02-03 17:36:50||340.71||340.71||340.71||340.71|1
1643909850000|2022-02-03 17:37:30|340.96|340.76|340.96|340.76|340.96|340.81|340.96|340.76|0
1643909860000|2022-02-03 17:37:40|340.91|340.81|340.96|340.71|340.96|340.81|340.91|340.71|0
1643909870000|2022-02-03 17:37:50|340.91||340.96||340.96||340.91||0
1643909880000|2022-02-03 17:38:00|340.91||340.96||340.96||340.91||0
1643909890000|2022-02-03 17:38:10|340.91||340.96||340.96||340.91||0
1643909900000|2022-02-03 17:38:20|340.91||340.91||340.96||340.91||0
1643909910000|2022-02-03 17:38:30|340.96||340.96||340.96||340.91||0
1643909920000|2022-02-03 17:38:40|340.91||340.96||340.96||340.91||0
1643909930000|2022-02-03 17:38:50|340.91||340.96||340.96||340.91||0
1643909940000|2022-02-03 17:39:00|340.91||340.91||340.96||340.91||0
1643909950000|2022-02-03 17:39:10|340.96||340.91||340.96||340.91||0
1643909960000|2022-02-03 17:39:20|340.96||340.96||340.96||340.96||0
1643909980000|2022-02-03 17:39:40|||||||||1
1643909990000|2022-02-03 17:39:50|340.91||340.96||340.96||340.91||0
1643910000000|2022-02-03 17:40:00|||||||||1
1643910010000|2022-02-03 17:40:10|341.01||341.01||341.01||341.01||0
1643910020000|2022-02-03 17:40:20|340.96||340.96||341.01||340.96||0
1643910030000|2022-02-03 17:40:30|341.01||340.96||341.01||340.96||0
1643910050000|2022-02-03 17:40:50|341.06||340.91||341.06||340.91||13
1643910070000|2022-02-03 17:41:10|340.86|340.66|340.86|340.66|340.86|340.66|340.86|340.66|0
1643910080000|2022-02-03 17:41:20||340.71||340.66||340.71||340.66|0
1643910100000|2022-02-03 17:41:40||340.71||340.66||340.71||340.66|0
1643910110000|2022-02-03 17:41:50||340.71||340.66||340.71||340.66|0
1643910120000|2022-02-03 17:42:00||340.71||340.66||340.71||340.66|0
1643910130000|2022-02-03 17:42:10|340.96|340.71|340.96|340.71|340.96|340.71|340.91|340.71|2
1643910210000|2022-02-03 17:43:30|340.91||340.91||340.96||340.91||0
1643910220000|2022-02-03 17:43:40|340.96||340.96||340.96||340.96||12
1643910230000|2022-02-03 17:43:50|340.91||340.86||340.91||340.86||0
1643910270000|2022-02-03 17:44:30|340.81|340.66|340.81|340.61|340.81|340.66|340.81|340.61|2
1643910280000|2022-02-03 17:44:40||340.66||340.66||340.66||340.61|1
1643910290000|2022-02-03 17:44:50|340.76|340.61|340.76|340.61|340.76|340.66|340.76|340.56|0
1643910300000|2022-02-03 17:45:00|340.81|340.56|340.86|340.66|340.86|340.66|340.81|340.56|2
1643910310000|2022-02-03 17:45:10|340.81|340.61|340.86|340.66|340.86|340.71|340.81|340.61|4
1643910320000|2022-02-03 17:45:20|340.81|340.61|340.76|340.61|340.81|340.61|340.76|340.61|13
1643910330000|2022-02-03 17:45:30|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|2
1643910340000|2022-02-03 17:45:40|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|0
1643910360000|2022-02-03 17:46:00|340.81||340.81||340.81||340.76||0
1643910370000|2022-02-03 17:46:10|340.76|340.66|340.81|340.66|340.81|340.66|340.76|340.66|5
1643910380000|2022-02-03 17:46:20|340.86|340.61|340.81|340.66|340.86|340.66|340.81|340.61|0
1643910390000|2022-02-03 17:46:30||340.61||340.61||340.66||340.61|0
1643910400000|2022-02-03 17:46:40|340.76|340.66|340.81|340.61|340.81|340.66|340.76|340.61|0
1643910410000|2022-02-03 17:46:50|340.76|340.56|340.76|340.56|340.76|340.56|340.71|340.56|1
1643910420000|2022-02-03 17:47:00|340.71||340.76||340.76||340.71||0
1643910430000|2022-02-03 17:47:10|340.71|340.51|340.71|340.51|340.76|340.51|340.71|340.51|0
1643910440000|2022-02-03 17:47:20||340.46||340.46||340.46||340.46|0
1643910450000|2022-02-03 17:47:30||340.51||340.51||340.51||340.46|0
1643910460000|2022-02-03 17:47:40||340.46||340.46||340.51||340.46|0
1643910470000|2022-02-03 17:47:50||340.51||340.46||340.51||340.46|0
1643910480000|2022-02-03 17:48:00|340.66|340.51|340.56|340.36|340.66|340.51|340.51|340.36|1
1643910490000|2022-02-03 17:48:10|340.61|340.41|340.56|340.41|340.61|340.41|340.56|340.36|0
1643910500000|2022-02-03 17:48:20|340.61||340.61||340.61||340.61||1
1643910510000|2022-02-03 17:48:30|340.66|340.46|340.61|340.41|340.66|340.46|340.61|340.41|0
1643910520000|2022-02-03 17:48:40|340.66|340.46|340.56|340.41|340.66|340.46|340.56|340.36|13
1643910530000|2022-02-03 17:48:50||340.36||340.36||340.41||340.36|0
1643910540000|2022-02-03 17:49:00|340.61|340.41|340.61|340.41|340.61|340.41|340.56|340.41|0
1643910550000|2022-02-03 17:49:10||340.46||340.41||340.46||340.41|0
1643910560000|2022-02-03 17:49:20|340.56|340.46|340.61|340.46|340.66|340.46|340.56|340.41|0
1643910570000|2022-02-03 17:49:30|340.66||340.66||340.66||340.61||0
1643910580000|2022-02-03 17:49:40|340.61|340.51|340.66|340.51|340.66|340.51|340.61|340.51|0
1643910590000|2022-02-03 17:49:50|340.71||340.71||340.71||340.71||0
1643910600000|2022-02-03 17:50:00|340.76||340.71||340.76||340.71||1
1643910610000|2022-02-03 17:50:10|340.76||340.71||340.76||340.71||0
1643910620000|2022-02-03 17:50:20|340.76||340.76||340.76||340.71||0
1643910630000|2022-02-03 17:50:30|340.71||340.76||340.76||340.71||0
1643910650000|2022-02-03 17:50:50|340.71||340.71||340.76||340.71||0
1643910660000|2022-02-03 17:51:00|340.76||340.76||340.76||340.76||2
1643910670000|2022-02-03 17:51:10|340.71||340.76||340.76||340.71||2
1643910680000|2022-02-03 17:51:20|340.71||340.76||340.76||340.71||2
1643910690000|2022-02-03 17:51:30|340.71||340.76||340.76||340.71||0
1643910720000|2022-02-03 17:52:00|340.71||340.71||340.76||340.71||0
1643910730000|2022-02-03 17:52:10|340.76||340.71||340.76||340.71||0
1643910750000|2022-02-03 17:52:30|340.76||340.76||340.76||340.76||14
1643910790000|2022-02-03 17:53:10|340.81||340.81||340.81||340.81||0
1643910800000|2022-02-03 17:53:20|340.76||340.76||340.76||340.76||0
1643910820000|2022-02-03 17:53:40|340.71||340.71||340.71||340.71||1
1643910830000|2022-02-03 17:53:50|340.66||340.66||340.66||340.66||0
1643910840000|2022-02-03 17:54:00|340.71||340.76||340.76||340.71||1
1643910930000|2022-02-03 17:55:30|340.81||340.81||340.81||340.76||11
1643910940000|2022-02-03 17:55:40|340.76||340.76||340.76||340.76||0
1643910960000|2022-02-03 17:56:00|340.71||340.71||340.71||340.71||0
1643910990000|2022-02-03 17:56:30|340.76||340.76||340.76||340.71||2
1643911000000|2022-02-03 17:56:40|340.81||340.81||340.81||340.81||0
1643911060000|2022-02-03 17:57:40|340.76||340.76||340.76||340.76||1
1643911090000|2022-02-03 17:58:10|340.71||340.76||340.76||340.71||0
1643911100000|2022-02-03 17:58:20|340.81||340.76||340.81||340.76||11
1643911120000|2022-02-03 17:58:40|340.81||340.81||340.81||340.81||0
1643911150000|2022-02-03 17:59:10|340.86||340.86||340.86||340.86||0
1643911190000|2022-02-03 17:59:50|340.96|340.56|340.96|340.71|340.96|340.71|340.96|340.56|2
1643911210000|2022-02-03 18:00:10|340.91||340.91||340.91||340.91||0
1643911280000|2022-02-03 18:01:20|340.96||340.96||340.96||340.96||13
1643911310000|2022-02-03 18:01:50|340.91||340.91||340.91||340.91||0
1643911330000|2022-02-03 18:02:10||340.66||340.66||340.66||340.66|1
1643911350000|2022-02-03 18:02:30||340.71||340.71||340.71||340.66|0
1643911360000|2022-02-03 18:02:40||340.66||340.71||340.71||340.66|1
1643911370000|2022-02-03 18:02:50||340.66||340.71||340.71||340.66|0
1643911450000|2022-02-03 18:04:10|340.96||340.91||340.96||340.91||12
1643911460000|2022-02-03 18:04:20||340.66||340.66||340.66||340.66|1
1643911470000|2022-02-03 18:04:30||340.71||340.71||340.71||340.66|0
1643911480000|2022-02-03 18:04:40||340.66||340.66||340.71||340.66|0
1643911490000|2022-02-03 18:04:50||340.71||340.71||340.71||340.71|0
1643911500000|2022-02-03 18:05:00|340.81|340.66|340.76|340.56|340.81|340.66|340.76|340.56|9
1643911510000|2022-02-03 18:05:10||340.61||340.56||340.61||340.56|0
1643911520000|2022-02-03 18:05:20|340.81|340.61|340.81|340.66|340.81|340.66|340.81|340.61|5
1643911530000|2022-02-03 18:05:30|340.86|340.71|340.86|340.66|340.86|340.71|340.81|340.66|0
1643911540000|2022-02-03 18:05:40|340.81|340.71|340.86|340.71|340.86|340.71|340.81|340.71|0
1643911560000|2022-02-03 18:06:00|340.91||340.91||340.96||340.91||3
1643911570000|2022-02-03 18:06:10|340.96||340.91||340.96||340.91||0
1643911580000|2022-02-03 18:06:20||340.66||340.71||340.71||340.66|12
1643911610000|2022-02-03 18:06:50||340.66||340.66||340.66||340.66|2
1643911620000|2022-02-03 18:07:00||340.71||340.71||340.71||340.71|0
1643911630000|2022-02-03 18:07:10||340.66||340.66||340.66||340.66|0
1643911640000|2022-02-03 18:07:20|||||||||1
1643911660000|2022-02-03 18:07:40||340.61||340.61||340.66||340.61|1
1643911680000|2022-02-03 18:08:00||340.56||340.56||340.56||340.56|0
1643911690000|2022-02-03 18:08:10||340.61||340.56||340.61||340.56|0
1643911700000|2022-02-03 18:08:20||340.61||340.61||340.61||340.56|0
1643911720000|2022-02-03 18:08:40||340.66||340.66||340.66||340.66|0
1643911730000|2022-02-03 18:08:50||340.71||340.71||340.71||340.71|0
1643911740000|2022-02-03 18:09:00|340.96||340.96||341.01||340.96||5
1643911750000|2022-02-03 18:09:10|340.91||340.96||340.96||340.91||0
1643911760000|2022-02-03 18:09:20|340.91||340.96||340.96||340.91||0
1643911770000|2022-02-03 18:09:30|340.91||340.91||340.96||340.91||0
1643911790000|2022-02-03 18:09:50||340.61||340.61||340.61||340.61|13
1643911830000|2022-02-03 18:10:30|340.86|340.56|340.76|340.56|340.86|340.56|340.76|340.56|1
1643911840000|2022-02-03 18:10:40|340.71|340.51|340.71|340.51|340.71|340.51|340.71|340.51|1
1643911850000|2022-02-03 18:10:50|340.76|340.56|340.76|340.56|340.76|340.56|340.76|340.56|2
1643911860000|2022-02-03 18:11:00|340.81|340.61|340.76|340.56|340.81|340.61|340.76|340.56|1
1643911870000|2022-02-03 18:11:10|340.81|340.61|340.81|340.61|340.81|340.61|340.76|340.56|2
1643911880000|2022-02-03 18:11:20|340.76|340.56|340.76|340.56|340.76|340.56|340.71|340.56|1
1643911890000|2022-02-03 18:11:30|340.71|340.51|340.76|340.51|340.76|340.51|340.71|340.51|2
1643911900000|2022-02-03 18:11:40|340.81||340.81||340.81||340.76||1
1643911910000|2022-02-03 18:11:50|340.86|340.61|340.91|340.66|340.91|340.66|340.86|340.61|2
1643911960000|2022-02-03 18:12:40|||||||||1
1643911980000|2022-02-03 18:13:00|||||||||11
1643912090000|2022-02-03 18:14:50||340.71||340.71||340.71||340.71|0
1643912100000|2022-02-03 18:15:00|341.01|340.76|341.01|340.76|341.01|340.76|341.01|340.76|2
1643912110000|2022-02-03 18:15:10||340.81||340.81||340.81||340.81|0
1643912120000|2022-02-03 18:15:20|340.96|340.76|340.91|340.71|340.96|340.76|340.91|340.71|2
1643912160000|2022-02-03 18:16:00|340.96|340.76|341.01|340.81|341.01|340.81|340.96|340.76|2
1643912170000|2022-02-03 18:16:10|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.76|0
1643912180000|2022-02-03 18:16:20|340.91|340.71|340.91|340.71|340.96|340.71|340.91|340.71|0
1643912200000|2022-02-03 18:16:40|340.96||340.96||340.96||340.91||0
1643912210000|2022-02-03 18:16:50|340.91||340.96||340.96||340.91||0
1643912220000|2022-02-03 18:17:00|340.91||340.91||340.91||340.91||0
1643912230000|2022-02-03 18:17:10|340.96||340.96||340.96||340.91||0
1643912240000|2022-02-03 18:17:20|340.91||340.91||340.96||340.91||0
1643912250000|2022-02-03 18:17:30|340.96||340.91||340.96||340.91||0
1643912260000|2022-02-03 18:17:40|||||||||1
1643912270000|2022-02-03 18:17:50|340.86||340.86||340.86||340.86||0
1643912280000|2022-02-03 18:18:00|340.91||340.91||340.91||340.91||0
1643912330000|2022-02-03 18:18:50|340.96|340.76|340.96|340.76|340.96|340.76|340.96|340.76|0
1643912340000|2022-02-03 18:19:00|340.91|340.71|340.91|340.71|340.91|340.71|340.91|340.71|1
1643912400000|2022-02-03 18:20:00||340.66||340.66||340.66||340.66|0
1643912410000|2022-02-03 18:20:10||340.71||340.71||340.76||340.71|0
1643912430000|2022-02-03 18:20:30|340.96||340.91||340.96||340.91||0
1643912440000|2022-02-03 18:20:40|340.96||340.96||340.96||340.91||0
1643912450000|2022-02-03 18:20:50|341.01|340.76|340.96|340.76|341.01|340.86|340.96|340.76|0
1643912460000|2022-02-03 18:21:00|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.76|0
1643912470000|2022-02-03 18:21:10|340.96|340.86|341.06|340.86|341.06|340.91|340.96|340.81|0
1643912480000|2022-02-03 18:21:20|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.86|0
1643912490000|2022-02-03 18:21:30|341.16||341.11||341.16||341.11||0
1643912560000|2022-02-03 18:22:40|||||||||1
1643912600000|2022-02-03 18:23:20|||||||||1
1643912740000|2022-02-03 18:25:40|341.06|340.86|341.01|340.81|341.06|340.86|341.01|340.81|1
1643912750000|2022-02-03 18:25:50|340.96||340.96||340.96||340.96||0
1643912760000|2022-02-03 18:26:00|341.01||340.96||341.01||340.96||0
1643912770000|2022-02-03 18:26:10||340.76||340.76||340.76||340.76|0
1643912790000|2022-02-03 18:26:30|340.91||340.91||340.91||340.91||0
1643912840000|2022-02-03 18:27:20|340.96|340.81|341.01|340.81|341.01|340.86|340.96|340.81|4
1643912850000|2022-02-03 18:27:30|340.96|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1643912860000|2022-02-03 18:27:40|340.96|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1643912870000|2022-02-03 18:27:50|340.96||341.01||341.01||340.96||0
1643912880000|2022-02-03 18:28:00||340.86||340.81||340.86||340.81|0
1643912890000|2022-02-03 18:28:10|340.96||340.96||341.01||340.96||0
1643912900000|2022-02-03 18:28:20|341.01||340.96||341.01||340.96||0
1643912910000|2022-02-03 18:28:30|341.01|340.86|341.01|340.81|341.01|340.86|340.96|340.81|0
1643912920000|2022-02-03 18:28:40|340.96||341.01||341.01||340.96||0
1643912930000|2022-02-03 18:28:50|340.96||341.01||341.01||340.96||0
1643912940000|2022-02-03 18:29:00|340.96||341.01||341.01||340.96||0
1643912950000|2022-02-03 18:29:10|340.96|340.76|340.96|340.76|341.01|340.76|340.91|340.76|0
1643912960000|2022-02-03 18:29:20|340.91||340.96||340.96||340.91||0
1643912990000|2022-02-03 18:29:50||340.81||340.81||340.81||340.76|0
1643913000000|2022-02-03 18:30:00|341.01|340.76|341.01|340.86|341.01|340.86|341.01|340.76|0
1643913010000|2022-02-03 18:30:10|340.96|340.81|341.01|340.81|341.01|340.86|340.96|340.81|0
1643913020000|2022-02-03 18:30:20|340.96|340.86|340.96|340.81|340.96|340.86|340.96|340.81|0
1643913030000|2022-02-03 18:30:30|341.01||341.01||341.01||340.96||3
1643913040000|2022-02-03 18:30:40|341.06|340.86|341.11|340.91|341.11|340.91|341.06|340.86|0
1643913050000|2022-02-03 18:30:50|341.16||341.16||341.16||341.16||0
1643913060000|2022-02-03 18:31:00|341.11||341.16||341.16||341.11||0
1643913070000|2022-02-03 18:31:10|341.11||341.11||341.16||341.11||0
1643913120000|2022-02-03 18:32:00|341.16||341.11||341.16||341.11||0
1643913180000|2022-02-03 18:33:00|341.16||341.16||341.16||341.16||0
1643913220000|2022-02-03 18:33:40|341.11||341.16||341.16||341.11||1
1643913240000|2022-02-03 18:34:00|341.21||341.21||341.21||341.16||0
1643913250000|2022-02-03 18:34:10|341.16||341.16||341.16||341.16||0
1643913280000|2022-02-03 18:34:40|341.11||341.16||341.16||341.11||0
1643913290000|2022-02-03 18:34:50|341.11||341.11||341.11||341.11||0
1643913300000|2022-02-03 18:35:00|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|1
1643913360000|2022-02-03 18:36:00|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.91|0
1643913380000|2022-02-03 18:36:20|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|0
1643913390000|2022-02-03 18:36:30|341.01||341.06||341.06||341.01||0
1643913400000|2022-02-03 18:36:40|341.01||341.06||341.06||341.01||0
1643913420000|2022-02-03 18:37:00|341.01|340.81|340.96|340.76|341.01|340.81|340.91|340.76|5
1643913430000|2022-02-03 18:37:10|340.91|340.71|340.91|340.71|340.96|340.71|340.91|340.71|0
1643913460000|2022-02-03 18:37:40|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|2
1643913470000|2022-02-03 18:37:50|340.91|340.71|340.91|340.66|340.91|340.71|340.91|340.66|3
1643913480000|2022-02-03 18:38:00||340.71||340.66||340.71||340.66|0
1643913490000|2022-02-03 18:38:10||340.71||340.66||340.71||340.66|0
1643913500000|2022-02-03 18:38:20||340.71||340.66||340.71||340.66|0
1643913510000|2022-02-03 18:38:30||340.71||340.66||340.71||340.66|0
1643913520000|2022-02-03 18:38:40||340.71||340.66||340.71||340.66|0
1643913530000|2022-02-03 18:38:50||340.71||340.66||340.71||340.66|0
1643913540000|2022-02-03 18:39:00||340.71||340.66||340.71||340.66|0
1643913550000|2022-02-03 18:39:10||340.71||340.71||340.71||340.66|0
1643913580000|2022-02-03 18:39:40||340.66||340.66||340.71||340.66|1
1643913590000|2022-02-03 18:39:50||340.71||340.71||340.71||340.66|0
1643913640000|2022-02-03 18:40:40||340.76||340.76||340.76||340.76|0
1643913670000|2022-02-03 18:41:10|340.96|340.71|340.91|340.76|340.96|340.76|340.91|340.71|1
1643913680000|2022-02-03 18:41:20|340.96||340.96||340.96||340.96||2
1643913690000|2022-02-03 18:41:30||340.71||340.71||340.71||340.71|1
1643913700000|2022-02-03 18:41:40|340.91||340.96||340.96||340.91||1
1643913740000|2022-02-03 18:42:20|340.91||340.86||340.91||340.86||0
1643913760000|2022-02-03 18:42:40|340.91||340.91||340.91||340.91||0
1643913880000|2022-02-03 18:44:40|340.86|340.66|340.76|340.61|340.86|340.66|340.76|340.61|2
1643913890000|2022-02-03 18:44:50|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.61|3
1643913900000|2022-02-03 18:45:00|340.86|340.61|340.91|340.71|340.91|340.71|340.86|340.61|2
1643913940000|2022-02-03 18:45:40||340.76||340.76||340.76||340.76|0
1643913950000|2022-02-03 18:45:50|340.96||340.96||340.96||340.96||2
1643913960000|2022-02-03 18:46:00||340.81||340.81||340.81||340.76|0
1643913970000|2022-02-03 18:46:10||340.76||340.81||340.81||340.76|0
1643913980000|2022-02-03 18:46:20|341.01|340.76|341.01|340.86|341.01|340.86|341.01|340.76|3
1643913990000|2022-02-03 18:46:30||340.81||340.86||340.86||340.81|0
1643914000000|2022-02-03 18:46:40|341.06|340.81|341.06|340.91|341.06|340.91|341.06|340.81|1
1643914010000|2022-02-03 18:46:50||340.86||340.86||340.91||340.86|0
1643914020000|2022-02-03 18:47:00|341.01|340.91|341.06|340.86|341.06|340.91|341.01|340.86|0
1643914030000|2022-02-03 18:47:10|341.01||341.01||341.06||341.01||0
1643914060000|2022-02-03 18:47:40|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|1
1643914090000|2022-02-03 18:48:10||340.86||340.86||340.91||340.86|0
1643914100000|2022-02-03 18:48:20|341.01|340.91|341.01|340.86|341.01|340.91|341.01|340.86|0
1643914120000|2022-02-03 18:48:40|341.06|340.91|341.11|340.91|341.11|340.91|341.06|340.91|2
1643914150000|2022-02-03 18:49:10|341.16|340.96|341.06|340.91|341.16|341.01|341.06|340.86|5
1643914160000|2022-02-03 18:49:20|341.11||341.11||341.11||341.11||0
1643914190000|2022-02-03 18:49:50|341.16||341.16||341.16||341.16||0
1643914210000|2022-02-03 18:50:10|341.11||341.16||341.16||341.11||0
1643914220000|2022-02-03 18:50:20|341.11||341.11||341.16||341.11||0
1643914230000|2022-02-03 18:50:30|341.16||341.16||341.16||341.11||0
1643914240000|2022-02-03 18:50:40|||||||||1
1643914250000|2022-02-03 18:50:50|341.11||341.16||341.16||341.11||0
1643914270000|2022-02-03 18:51:10|341.11||341.16||341.16||341.11||0
1643914290000|2022-02-03 18:51:30|341.11||341.11||341.16||341.11||0
1643914300000|2022-02-03 18:51:40|341.16||341.11||341.16||341.11||0
1643914310000|2022-02-03 18:51:50|341.16||341.11||341.16||341.11||0
1643914320000|2022-02-03 18:52:00|341.06||341.06||341.06||341.06||0
1643914330000|2022-02-03 18:52:10|341.11|340.86|341.01|340.81|341.11|340.86|341.01|340.81|1
1643914340000|2022-02-03 18:52:20|341.06|340.86|341.06|340.81|341.06|340.86|341.01|340.81|0
1643914350000|2022-02-03 18:52:30|341.01||341.01||341.06||341.01||0
1643914370000|2022-02-03 18:52:50|341.06||341.01||341.06||341.01||0
1643914380000|2022-02-03 18:53:00|341.06||341.01||341.06||341.01||0
1643914390000|2022-02-03 18:53:10|341.06|340.76|341.01|340.81|341.06|340.81|341.01|340.76|0
1643914400000|2022-02-03 18:53:20|341.06||341.01||341.06||341.01||0
1643914410000|2022-02-03 18:53:30|341.06|340.86|341.06|340.81|341.06|340.86|341.01|340.81|0
1643914420000|2022-02-03 18:53:40||340.86||340.81||340.86||340.81|0
1643914430000|2022-02-03 18:53:50||340.86||340.81||340.86||340.81|0
1643914440000|2022-02-03 18:54:00||340.86||340.86||340.86||340.81|0
1643914450000|2022-02-03 18:54:10||340.81||340.81||340.81||340.81|0
1643914460000|2022-02-03 18:54:20||340.86||340.81||340.86||340.81|0
1643914470000|2022-02-03 18:54:30|341.01||341.06||341.06||341.01||0
1643914480000|2022-02-03 18:54:40|341.01||341.06||341.06||341.01||0
1643914490000|2022-02-03 18:54:50||340.86||340.86||340.86||340.81|0
1643914500000|2022-02-03 18:55:00||340.81||340.81||340.86||340.81|0
1643914510000|2022-02-03 18:55:10|341.01||341.06||341.06||341.01||0
1643914520000|2022-02-03 18:55:20|341.01||341.06||341.06||341.01||0
1643914530000|2022-02-03 18:55:30|341.01||341.01||341.06||341.01||0
1643914540000|2022-02-03 18:55:40|||||||||1
1643914560000|2022-02-03 18:56:00|341.06||341.06||341.06||341.01||0
1643914580000|2022-02-03 18:56:20|341.01||341.01||341.01||341.01||0
1643914590000|2022-02-03 18:56:30|340.96|340.71|340.96|340.71|340.96|340.71|340.96|340.71|1
1643914680000|2022-02-03 18:58:00|341.06|340.76|341.06|340.86|341.06|340.86|341.06|340.76|2
1643914760000|2022-02-03 18:59:20|341.01||341.06||341.06||341.01||0
1643914780000|2022-02-03 18:59:40|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.86|0
1643914790000|2022-02-03 18:59:50||340.86||340.86||340.91||340.86|0
1643914800000|2022-02-03 19:00:00||340.91||340.91||340.91||340.86|0
1643914810000|2022-02-03 19:00:10||340.86||340.86||340.86||340.86|0
1643914820000|2022-02-03 19:00:20||340.91||340.86||340.91||340.86|0
1643914830000|2022-02-03 19:00:30||340.91||340.91||340.91||340.86|0
1643914840000|2022-02-03 19:00:40|341.16|340.86|341.11|340.91|341.16|340.91|341.11|340.86|0
1643914850000|2022-02-03 19:00:50|341.16||341.11||341.16||341.11||0
1643914860000|2022-02-03 19:01:00|341.16||341.11||341.16||341.11||0
1643914880000|2022-02-03 19:01:20|341.16||341.11||341.16||341.11||0
1643914890000|2022-02-03 19:01:30|341.06||341.06||341.11||341.06||0
1643914900000|2022-02-03 19:01:40|341.11|340.86|341.11|340.86|341.11|340.91|341.11|340.86|3
1643914910000|2022-02-03 19:01:50||340.91||340.91||340.91||340.91|0
1643914920000|2022-02-03 19:02:00||340.86||340.91||340.91||340.86|0
1643914930000|2022-02-03 19:02:10|341.16|340.96|341.16|340.96|341.16|340.96|341.16|340.96|0
1643914940000|2022-02-03 19:02:20|341.11|340.91|341.16|340.91|341.16|340.91|341.11|340.91|0
1643914950000|2022-02-03 19:02:30|341.11||341.16||341.16||341.11||0
1643914970000|2022-02-03 19:02:50|341.11||341.16||341.16||341.11||0
1643914990000|2022-02-03 19:03:10|341.21||341.21||341.21||341.21||0
1643915010000|2022-02-03 19:03:30|341.26||341.31||341.31||341.21||2
1643915030000|2022-02-03 19:03:50|341.36||341.36||341.36||341.36||1
1643915040000|2022-02-03 19:04:00|341.31||341.36||341.36||341.31||2
1643915050000|2022-02-03 19:04:10|341.31||341.36||341.36||341.31||0
1643915060000|2022-02-03 19:04:20|341.31||341.36||341.36||341.31||0
1643915070000|2022-02-03 19:04:30|341.31||341.31||341.36||341.31||0
1643915080000|2022-02-03 19:04:40|341.36||341.31||341.36||341.31||0
1643915090000|2022-02-03 19:04:50|341.36||341.31||341.36||341.31||0
1643915100000|2022-02-03 19:05:00|341.36||341.36||341.36||341.31||0
1643915110000|2022-02-03 19:05:10|341.31|340.96|341.41|341.11|341.41|341.11|341.31|340.96|1
1643915120000|2022-02-03 19:05:20||341.16||341.16||341.16||341.16|0
1643915170000|2022-02-03 19:06:10|341.36||341.36||341.36||341.36||0
1643915190000|2022-02-03 19:06:30|341.31|341.11|341.31|341.06|341.31|341.11|341.31|341.06|1
1643915210000|2022-02-03 19:06:50||341.11||341.06||341.11||341.06|0
1643915220000|2022-02-03 19:07:00||341.11||341.06||341.11||341.06|0
1643915240000|2022-02-03 19:07:20||341.11||341.16||341.16||341.11|0
1643915250000|2022-02-03 19:07:30|341.36|341.21|341.41|341.21|341.41|341.21|341.36|341.21|3
1643915260000|2022-02-03 19:07:40||341.16||341.21||341.21||341.16|1
1643915270000|2022-02-03 19:07:50||341.16||341.21||341.21||341.16|0
1643915280000|2022-02-03 19:08:00|341.36|341.16|341.36|341.16|341.36|341.21|341.36|341.16|0
1643915290000|2022-02-03 19:08:10||341.11||341.11||341.11||341.11|0
1643915340000|2022-02-03 19:09:00|341.31||341.31||341.31||341.31||0
1643915370000|2022-02-03 19:09:30|341.26|341.06|341.26|341.06|341.26|341.11|341.26|341.06|3
1643915380000|2022-02-03 19:09:40||341.11||341.06||341.11||341.06|0
1643915400000|2022-02-03 19:10:00||341.11||341.06||341.11||341.06|0
1643915410000|2022-02-03 19:10:10||341.11||341.06||341.11||341.06|0
1643915420000|2022-02-03 19:10:20||341.11||341.06||341.11||341.06|0
1643915430000|2022-02-03 19:10:30|341.21|341.11|341.11|340.96|341.21|341.11|341.11|340.96|0
1643915440000|2022-02-03 19:10:40|341.16||341.16||341.16||341.11||2
1643915450000|2022-02-03 19:10:50|341.11|341.01|341.16|340.96|341.16|341.01|341.11|340.96|0
1643915460000|2022-02-03 19:11:00|341.11|340.91|341.11|340.91|341.16|340.91|341.11|340.91|0
1643915520000|2022-02-03 19:12:00|341.16||341.16||341.16||341.16||0
1643915540000|2022-02-03 19:12:20|341.11||341.16||341.16||341.11||0
1643915550000|2022-02-03 19:12:30|341.11||341.16||341.16||341.11||0
1643915560000|2022-02-03 19:12:40|341.11||341.16||341.16||341.11||0
1643915580000|2022-02-03 19:13:00|341.11||341.16||341.16||341.11||0
1643915600000|2022-02-03 19:13:20|341.11||341.16||341.16||341.11||0
1643915610000|2022-02-03 19:13:30|341.11||341.16||341.16||341.11||0
1643915620000|2022-02-03 19:13:40|341.11||341.11||341.16||341.11||1
1643915630000|2022-02-03 19:13:50|341.16||341.16||341.16||341.11||0
1643915640000|2022-02-03 19:14:00|341.11||341.16||341.16||341.11||0
1643915650000|2022-02-03 19:14:10|341.11||341.16||341.16||341.11||0
1643915660000|2022-02-03 19:14:20|341.11||341.11||341.16||341.11||0
1643915670000|2022-02-03 19:14:30|341.16||341.16||341.16||341.16||0
1643915710000|2022-02-03 19:15:10|341.21|340.96|341.26|341.06|341.26|341.06|341.21|340.96|1
1643915720000|2022-02-03 19:15:20|341.21||341.21||341.21||341.21||0
1643915740000|2022-02-03 19:15:40|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.06|2
1643915750000|2022-02-03 19:15:50||341.06||341.06||341.11||341.06|0
1643915760000|2022-02-03 19:16:00||341.11||341.11||341.11||341.06|0
1643915770000|2022-02-03 19:16:10|341.31|341.06|341.31|341.11|341.31|341.11|341.31|341.06|0
1643915790000|2022-02-03 19:16:30|341.36||341.36||341.36||341.31||0
1643915800000|2022-02-03 19:16:40|341.31||341.36||341.36||341.31||0
1643915820000|2022-02-03 19:17:00|341.31||341.36||341.36||341.31||0
1643915830000|2022-02-03 19:17:10|341.31||341.36||341.36||341.31||0
1643915840000|2022-02-03 19:17:20|341.31||341.36||341.36||341.31||0
1643915860000|2022-02-03 19:17:40|341.31||341.36||341.36||341.31||0
1643915880000|2022-02-03 19:18:00|341.31||341.36||341.36||341.31||0
1643915900000|2022-02-03 19:18:20|341.31||341.31||341.31||341.31||0
1643915910000|2022-02-03 19:18:30|341.36||341.31||341.36||341.31||0
1643915930000|2022-02-03 19:18:50|341.26||341.26||341.26||341.26||0
1643915980000|2022-02-03 19:19:40|||||||||1
1643916010000|2022-02-03 19:20:10|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|2
1643916020000|2022-02-03 19:20:20|341.26|341.11|341.26|341.06|341.26|341.11|341.26|341.06|3
1643916030000|2022-02-03 19:20:30||341.11||341.06||341.11||341.06|1
1643916040000|2022-02-03 19:20:40|341.21||341.21||341.21||341.21||0
1643916050000|2022-02-03 19:20:50|341.26|341.11|341.26|341.06|341.26|341.11|341.26|341.06|2
1643916060000|2022-02-03 19:21:00|341.21||341.21||341.26||341.21||0
1643916070000|2022-02-03 19:21:10|341.26||341.26||341.26||341.21||0
1643916080000|2022-02-03 19:21:20|341.21|341.11|341.26|341.06|341.26|341.11|341.21|341.06|0
1643916090000|2022-02-03 19:21:30|341.21||341.21||341.26||341.21||0
1643916100000|2022-02-03 19:21:40|||||||||1
1643916130000|2022-02-03 19:22:10|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|3
1643916140000|2022-02-03 19:22:20|341.21|340.96|341.11|340.96|341.21|340.96|341.11|340.96|3
1643916150000|2022-02-03 19:22:30|341.16||341.11||341.16||341.11||0
1643916160000|2022-02-03 19:22:40|341.16|341.01|341.16|341.01|341.16|341.01|341.16|340.96|1
1643916170000|2022-02-03 19:22:50|341.11|340.96|341.11|340.91|341.16|341.01|341.11|340.91|0
1643916180000|2022-02-03 19:23:00|341.16|340.96|341.11|340.91|341.16|340.96|341.11|340.91|0
1643916310000|2022-02-03 19:25:10|341.16|340.96|341.16|340.91|341.16|340.96|341.16|340.91|0
1643916320000|2022-02-03 19:25:20|341.11||341.11||341.16||341.11||0
1643916330000|2022-02-03 19:25:30|||||||||1
1643916340000|2022-02-03 19:25:40|341.16||341.16||341.16||341.16||0
1643916350000|2022-02-03 19:25:50|341.11||341.11||341.16||341.11||0
1643916360000|2022-02-03 19:26:00|341.16||341.16||341.16||341.11||0
1643916370000|2022-02-03 19:26:10|341.11||341.11||341.16||341.11||0
1643916380000|2022-02-03 19:26:20|341.06||341.06||341.06||341.06||0
1643916390000|2022-02-03 19:26:30|341.11|340.86|341.11|340.91|341.11|340.91|341.11|340.86|2
1643916400000|2022-02-03 19:26:40||340.86||340.86||340.91||340.86|0
1643916410000|2022-02-03 19:26:50|341.06|340.91|341.06|340.86|341.06|340.91|341.06|340.86|0
1643916420000|2022-02-03 19:27:00||340.91||340.91||340.91||340.86|1
1643916430000|2022-02-03 19:27:10||340.86||340.86||340.91||340.86|0
1643916440000|2022-02-03 19:27:20|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.91|2
1643916460000|2022-02-03 19:27:40|341.06||341.06||341.11||341.06||0
1643916480000|2022-02-03 19:28:00|341.11||341.11||341.11||341.11||1
1643916490000|2022-02-03 19:28:10|341.06||341.06||341.06||341.06||0
1643916500000|2022-02-03 19:28:20|341.11|340.86|341.11|340.86|341.11|340.86|341.11|340.86|2
1643916510000|2022-02-03 19:28:30||340.81||340.76||340.81||340.76|0
1643916520000|2022-02-03 19:28:40||340.81||340.76||340.81||340.76|0
1643916530000|2022-02-03 19:28:50||340.81||340.81||340.81||340.76|0
1643916540000|2022-02-03 19:29:00||340.76||340.76||340.81||340.76|0
1643916570000|2022-02-03 19:29:30||340.81||340.76||340.81||340.76|0
1643916580000|2022-02-03 19:29:40||340.81||340.76||340.81||340.76|0
1643916590000|2022-02-03 19:29:50||340.81||340.76||340.81||340.76|0
1643916600000|2022-02-03 19:30:00||340.81||340.76||340.81||340.76|0
1643916610000|2022-02-03 19:30:10||340.71||340.71||340.71||340.71|0
1643916690000|2022-02-03 19:31:30||340.66||340.66||340.66||340.66|1
1643916700000|2022-02-03 19:31:40||340.71||340.71||340.71||340.71|0
1643916720000|2022-02-03 19:32:00||340.81||340.71||340.81||340.71|1
1643916750000|2022-02-03 19:32:30||340.66||340.71||340.71||340.66|0
1643917000000|2022-02-03 19:36:40|340.81|340.66|340.81|340.51|340.81|340.66|340.81|340.46|6
1643917020000|2022-02-03 19:37:00|340.76||340.76||340.76||340.76||0
1643917110000|2022-02-03 19:38:30|||||||||1
1643917160000|2022-02-03 19:39:20|340.71||340.66||340.71||340.66||0
1643917170000|2022-02-03 19:39:30||340.46||340.46||340.46||340.46|1
1643917180000|2022-02-03 19:39:40|340.61|340.41|340.61|340.41|340.61|340.41|340.61|340.41|0
1643917190000|2022-02-03 19:39:50||340.46||340.46||340.46||340.46|0
1643917200000|2022-02-03 19:40:00|340.66|340.41|340.51|340.31|340.66|340.41|340.51|340.31|12
1643917260000|2022-02-03 19:41:00|||||||||2
1643917330000|2022-02-03 19:42:10|340.46|340.26|340.41|340.26|340.46|340.26|340.41|340.26|2
1643917340000|2022-02-03 19:42:20|340.51|340.31|340.51|340.31|340.51|340.31|340.51|340.31|11
1643917380000|2022-02-03 19:43:00|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|1
1643917400000|2022-02-03 19:43:20|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|10
1643917410000|2022-02-03 19:43:30|340.41||340.36||340.41||340.36||5
1643917420000|2022-02-03 19:43:40|340.41||340.36||340.41||340.36||6
1643917430000|2022-02-03 19:43:50|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.11|2
1643917440000|2022-02-03 19:44:00|340.36||340.31||340.36||340.31||4
1643917450000|2022-02-03 19:44:10|340.26|340.11|340.31|340.16|340.31|340.16|340.26|340.11|3
1643917460000|2022-02-03 19:44:20|340.36||340.36||340.36||340.36||7
1643917470000|2022-02-03 19:44:30|340.31|340.11|340.31|340.11|340.31|340.16|340.31|340.11|1
1643917480000|2022-02-03 19:44:40|340.26|340.16|340.31|340.11|340.31|340.16|340.26|340.11|0
1643917490000|2022-02-03 19:44:50|340.26||340.26||340.31||340.26||0
1643917500000|2022-02-03 19:45:00|340.31|340.16|340.31|340.16|340.36|340.16|340.26|340.11|10
1643917510000|2022-02-03 19:45:10|340.26|340.11|340.26|340.11|340.31|340.16|340.26|340.11|1
1643917520000|2022-02-03 19:45:20|340.31||340.26||340.31||340.26||2
1643917530000|2022-02-03 19:45:30|340.21|340.06|340.26|340.11|340.26|340.11|340.21|340.06|3
1643917540000|2022-02-03 19:45:40|340.31|340.06|340.26|340.11|340.31|340.11|340.21|340.06|5
1643917550000|2022-02-03 19:45:50|340.21|340.06|340.26|340.11|340.26|340.11|340.21|340.06|0
1643917560000|2022-02-03 19:46:00|340.31|340.06|340.26|340.11|340.31|340.11|340.26|340.06|5
1643917570000|2022-02-03 19:46:10||340.06||340.06||340.11||340.06|0
1643917580000|2022-02-03 19:46:20||340.11||340.11||340.11||340.06|0
1643917590000|2022-02-03 19:46:30||340.06||340.11||340.11||340.06|0
1643917600000|2022-02-03 19:46:40|340.31||340.26||340.31||340.26||12
1643917620000|2022-02-03 19:47:00|340.31|340.16|340.31|340.16|340.36|340.16|340.26|340.11|14
1643917630000|2022-02-03 19:47:10|340.36|340.11|340.31|340.11|340.36|340.11|340.31|340.11|5
1643917640000|2022-02-03 19:47:20|340.26|340.06|340.26|340.11|340.31|340.11|340.26|340.06|0
1643917650000|2022-02-03 19:47:30|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.06|0
1643917660000|2022-02-03 19:47:40|340.21|340.11|340.31|340.11|340.31|340.16|340.21|340.11|1
1643917670000|2022-02-03 19:47:50|340.26||340.26||340.26||340.26||0
1643917680000|2022-02-03 19:48:00|340.31||340.26||340.31||340.26||0
1643917690000|2022-02-03 19:48:10||340.06||340.06||340.11||340.06|0
1643917700000|2022-02-03 19:48:20|340.31|340.11|340.31|340.11|340.31|340.11|340.26|340.11|0
1643917710000|2022-02-03 19:48:30||340.16||340.11||340.16||340.11|0
1643917720000|2022-02-03 19:48:40||340.16||340.11||340.16||340.11|0
1643917730000|2022-02-03 19:48:50|340.26|340.16|340.31|340.11|340.31|340.16|340.26|340.11|1
1643917740000|2022-02-03 19:49:00|340.26|340.16|340.21|340.06|340.31|340.16|340.21|340.06|4
1643917760000|2022-02-03 19:49:20|340.26|340.11|340.26|340.06|340.26|340.11|340.21|340.06|6
1643917770000|2022-02-03 19:49:30|340.21|340.11|340.21|340.06|340.21|340.11|340.21|340.06|2
1643917780000|2022-02-03 19:49:40|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|7
1643917790000|2022-02-03 19:49:50|340.31|340.06|340.21|340.06|340.31|340.11|340.21|340.06|3
1643917800000|2022-02-03 19:50:00|340.26|340.11|340.21|340.06|340.26|340.11|340.21|340.06|4
1643917810000|2022-02-03 19:50:10|340.26||340.21||340.26||340.21||0
1643917820000|2022-02-03 19:50:20|340.16|340.01|340.16|340.01|340.21|340.01|340.16|340.01|1
1643917830000|2022-02-03 19:50:30|340.21|339.96|340.16|340.01|340.21|340.01|340.16|339.96|0
1643917840000|2022-02-03 19:50:40|340.11|339.96|340.16|339.96|340.16|340.01|340.11|339.96|0
1643917850000|2022-02-03 19:50:50|340.11|339.91|340.11|339.91|340.16|339.91|340.11|339.91|1
1643917860000|2022-02-03 19:51:00|340.16|339.96|340.16|339.96|340.16|340.01|340.11|339.91|11
1643917870000|2022-02-03 19:51:10|340.11|340.01|340.16|339.96|340.16|340.01|340.11|339.96|0
1643917880000|2022-02-03 19:51:20|340.11|340.01|340.16|340.01|340.21|340.01|340.11|339.96|0
1643917890000|2022-02-03 19:51:30|340.21|340.06|340.21|340.06|340.26|340.06|340.16|340.06|1
1643917900000|2022-02-03 19:51:40|340.26|340.01|340.16|340.01|340.26|340.01|340.16|340.01|3
1643917920000|2022-02-03 19:52:00|340.11|339.96|340.06|339.86|340.16|339.96|340.06|339.86|12
1643917930000|2022-02-03 19:52:10|340.11|339.91|340.11|339.91|340.11|339.91|340.06|339.86|0
1643917940000|2022-02-03 19:52:20|340.16|339.96|340.11|339.91|340.16|339.96|340.11|339.91|0
1643917950000|2022-02-03 19:52:30|340.16||340.11||340.16||340.11||0
1643917960000|2022-02-03 19:52:40|340.16|339.96|340.16|340.01|340.16|340.01|340.11|339.96|0
1643917970000|2022-02-03 19:52:50|340.21||340.21||340.21||340.16||1
1643917980000|2022-02-03 19:53:00|340.16||340.16||340.16||340.16||0
1643917990000|2022-02-03 19:53:10|340.21||340.16||340.21||340.16||0
1643918000000|2022-02-03 19:53:20|340.21|340.06|340.16|340.01|340.21|340.06|340.16|340.01|1
1643918010000|2022-02-03 19:53:30|340.21|340.06|340.21|340.01|340.21|340.06|340.21|340.01|0
1643918020000|2022-02-03 19:53:40|340.26|340.06|340.26|340.06|340.26|340.06|340.26|340.01|0
1643918040000|2022-02-03 19:54:00||340.01||340.06||340.06||340.01|0
1643918050000|2022-02-03 19:54:10||340.01||340.06||340.06||340.01|0
1643918060000|2022-02-03 19:54:20|340.21||340.26||340.26||340.21||0
1643918070000|2022-02-03 19:54:30|340.21||340.26||340.26||340.21||1
1643918090000|2022-02-03 19:54:50|340.21|340.11|340.31|340.11|340.31|340.11|340.21|340.11|0
1643918100000|2022-02-03 19:55:00|340.26|340.06|340.26|340.06|340.31|340.06|340.26|340.06|1
1643918110000|2022-02-03 19:55:10|340.31|340.11|340.31|340.11|340.31|340.16|340.26|340.11|0
1643918120000|2022-02-03 19:55:20|340.36|340.16|340.31|340.16|340.36|340.16|340.31|340.16|0
1643918130000|2022-02-03 19:55:30|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.16|0
1643918140000|2022-02-03 19:55:40|340.41|340.16|340.36|340.21|340.41|340.21|340.36|340.16|0
1643918150000|2022-02-03 19:55:50|340.41|340.16|340.41|340.21|340.41|340.21|340.36|340.16|0
1643918160000|2022-02-03 19:56:00|340.36|340.16|340.36|340.16|340.36|340.16|340.31|340.16|1
1643918170000|2022-02-03 19:56:10|340.41|340.21|340.41|340.21|340.41|340.21|340.41|340.16|0
1643918190000|2022-02-03 19:56:30|340.36||340.41||340.41||340.36||0
1643918210000|2022-02-03 19:56:50||340.26||340.21||340.26||340.21|0
1643918230000|2022-02-03 19:57:10||340.26||340.21||340.26||340.21|0
1643918240000|2022-02-03 19:57:20||340.26||340.26||340.26||340.21|0
1643918250000|2022-02-03 19:57:30||340.21||340.21||340.26||340.21|0
1643918260000|2022-02-03 19:57:40||340.26||340.21||340.26||340.21|0
1643918270000|2022-02-03 19:57:50||340.26||340.26||340.26||340.21|0
1643918280000|2022-02-03 19:58:00||340.21||340.21||340.26||340.21|0
1643918290000|2022-02-03 19:58:10||340.26||340.21||340.26||340.21|0
1643918300000|2022-02-03 19:58:20||340.26||340.21||340.26||340.21|0
1643918310000|2022-02-03 19:58:30||340.26||340.21||340.26||340.21|1
1643918320000|2022-02-03 19:58:40|340.36|340.26|340.41|340.21|340.41|340.26|340.36|340.21|0
1643918340000|2022-02-03 19:59:00|340.36||340.36||340.41||340.36||0
1643918350000|2022-02-03 19:59:10|340.41||340.36||340.41||340.36||0
1643918360000|2022-02-03 19:59:20|340.41||340.41||340.41||340.36||1
1643918370000|2022-02-03 19:59:30|340.36||340.41||340.41||340.36||1
1643918380000|2022-02-03 19:59:40|340.36||340.41||340.41||340.36||0
1643918390000|2022-02-03 19:59:50|340.36||340.36||340.41||340.36||0
1643918400000|2022-02-03 20:00:00|340.41|340.26|340.46|340.26|340.46|340.31|340.36|340.21|1
1643918410000|2022-02-03 20:00:10|340.51|340.31|340.51|340.31|340.51|340.36|340.51|340.31|0
1643918440000|2022-02-03 20:00:40||340.26||340.26||340.26||340.21|5
1643918450000|2022-02-03 20:00:50||340.31||340.26||340.31||340.21|2
1643918460000|2022-02-03 20:01:00||340.31||340.31||340.31||340.26|0
1643918560000|2022-02-03 20:02:40||340.21||340.26||340.26||340.21|4
1643918570000|2022-02-03 20:02:50||340.31||340.21||340.31||340.21|1
1643918580000|2022-02-03 20:03:00||340.26||340.21||340.26||340.21|5
1643918590000|2022-02-03 20:03:10||340.31||340.21||340.31||340.21|2
1643918600000|2022-02-03 20:03:20||340.16||340.21||340.21||340.16|0
1643918680000|2022-02-03 20:04:40||340.26||340.26||340.26||340.26|0
1643918700000|2022-02-03 20:05:00||340.31||340.26||340.31||340.26|0
1643918730000|2022-02-03 20:05:30|||||||||1
1643918740000|2022-02-03 20:05:40||340.31||340.31||340.31||340.26|0
1643918750000|2022-02-03 20:05:50||340.26||340.26||340.26||340.26|0
1643918780000|2022-02-03 20:06:20|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.16|2
1643918800000|2022-02-03 20:06:40||340.21||340.21||340.21||340.21|0
1643918810000|2022-02-03 20:06:50|340.41|340.16|340.31|340.16|340.41|340.16|340.31|340.16|7
1643918820000|2022-02-03 20:07:00|340.36|340.21|340.41|340.21|340.41|340.26|340.36|340.16|7
1643918830000|2022-02-03 20:07:10||340.26||340.26||340.26||340.21|0
1643918840000|2022-02-03 20:07:20|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|0
1643918850000|2022-02-03 20:07:30|340.36||340.36||340.41||340.36||0
1643918860000|2022-02-03 20:07:40|340.41||340.41||340.41||340.36||1
1643918870000|2022-02-03 20:07:50|340.36|340.26|340.36|340.21|340.36|340.26|340.36|340.21|0
1643918880000|2022-02-03 20:08:00|340.41|340.16|340.41|340.21|340.41|340.21|340.36|340.16|3
1643918890000|2022-02-03 20:08:10|340.36|340.16|340.36|340.21|340.41|340.21|340.36|340.16|0
1643918900000|2022-02-03 20:08:20|||||||||1
1643918910000|2022-02-03 20:08:30|340.26|340.11|340.26|340.11|340.31|340.11|340.26|340.11|21
1643918920000|2022-02-03 20:08:40|340.21|340.06|340.26|340.06|340.26|340.11|340.21|340.06|4
1643918930000|2022-02-03 20:08:50|340.21|340.11|340.26|340.11|340.26|340.11|340.21|340.06|0
1643918940000|2022-02-03 20:09:00|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.11|3
1643918950000|2022-02-03 20:09:10|340.26|340.11|340.31|340.16|340.31|340.16|340.26|340.11|0
1643918960000|2022-02-03 20:09:20||340.11||340.16||340.16||340.11|0
1643918970000|2022-02-03 20:09:30||340.11||340.11||340.16||340.11|0
1643918980000|2022-02-03 20:09:40|340.26|340.06|340.26|340.06|340.26|340.06|340.26|340.06|0
1643918990000|2022-02-03 20:09:50||340.11||340.11||340.11||340.06|0
1643919000000|2022-02-03 20:10:00|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|7
1643919010000|2022-02-03 20:10:10|340.31|340.16|340.36|340.16|340.36|340.16|340.31|340.11|0
1643919020000|2022-02-03 20:10:20|340.31|340.11|340.26|340.06|340.36|340.16|340.26|340.06|0
1643919030000|2022-02-03 20:10:30||340.11||340.06||340.11||340.06|0
1643919050000|2022-02-03 20:10:50|340.31|340.11|340.31|340.11|340.31|340.11|340.31|340.11|0
1643919060000|2022-02-03 20:11:00|340.36|340.16|340.31|340.11|340.36|340.21|340.31|340.11|1
1643919070000|2022-02-03 20:11:10|340.36|340.16|340.31|340.11|340.36|340.16|340.31|340.11|0
1643919080000|2022-02-03 20:11:20|340.36|340.16|340.36|340.16|340.36|340.16|340.36|340.11|0
1643919090000|2022-02-03 20:11:30||340.11||340.16||340.16||340.11|0
1643919100000|2022-02-03 20:11:40|340.41||340.41||340.41||340.36||0
1643919110000|2022-02-03 20:11:50|340.36|340.11|340.36|340.11|340.41|340.11|340.36|340.11|0
1643919120000|2022-02-03 20:12:00||340.16||340.11||340.16||340.11|0
1643919130000|2022-02-03 20:12:10|340.41||340.36||340.41||340.36||0
1643919140000|2022-02-03 20:12:20|340.41||340.41||340.41||340.36||0
1643919150000|2022-02-03 20:12:30||340.16||340.16||340.16||340.16|0
1643919160000|2022-02-03 20:12:40||340.11||340.16||340.16||340.11|0
1643919170000|2022-02-03 20:12:50||340.11||340.16||340.16||340.11|0
1643919180000|2022-02-03 20:13:00||340.11||340.11||340.16||340.11|0
1643919190000|2022-02-03 20:13:10||340.16||340.11||340.16||340.11|0
1643919200000|2022-02-03 20:13:20||340.16||340.11||340.16||340.11|0
1643919210000|2022-02-03 20:13:30|340.36||340.41||340.41||340.36||1
1643919220000|2022-02-03 20:13:40|340.36|340.06|340.31|340.06|340.36|340.06|340.26|340.06|0
1643919240000|2022-02-03 20:14:00||340.11||340.11||340.11||340.11|3
1643919280000|2022-02-03 20:14:40|340.41|340.16|340.41|340.16|340.41|340.21|340.41|340.16|3
1643919290000|2022-02-03 20:14:50|340.36|340.21|340.36|340.16|340.36|340.21|340.36|340.16|0
1643919300000|2022-02-03 20:15:00|340.41|340.21|340.51|340.31|340.51|340.31|340.41|340.16|1
1643919310000|2022-02-03 20:15:10||340.26||340.31||340.31||340.26|0
1643919330000|2022-02-03 20:15:30||340.26||340.26||340.26||340.26|0
1643919340000|2022-02-03 20:15:40||340.31||340.26||340.31||340.26|0
1643919380000|2022-02-03 20:16:20||340.31||340.31||340.31||340.31|0
1643919390000|2022-02-03 20:16:30||340.36||340.31||340.36||340.31|0
1643919430000|2022-02-03 20:17:10||340.36||340.36||340.36||340.36|0
1643919450000|2022-02-03 20:17:30||340.31||340.31||340.31||340.31|2
1643919570000|2022-02-03 20:19:30||340.36||340.36||340.36||340.36|0
1643919580000|2022-02-03 20:19:40||340.31||340.31||340.31||340.31|0
1643919590000|2022-02-03 20:19:50|340.56|340.36|340.56|340.36|340.56|340.41|340.56|340.36|1
1643919600000|2022-02-03 20:20:00||340.41||340.41||340.41||340.36|0
1643919610000|2022-02-03 20:20:10|340.51|340.36|340.51|340.36|340.56|340.41|340.51|340.36|0
1643919620000|2022-02-03 20:20:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|1
1643919630000|2022-02-03 20:20:30||340.36||340.41||340.41||340.36|1
1643919640000|2022-02-03 20:20:40||340.36||340.41||340.41||340.36|1
1643919650000|2022-02-03 20:20:50|340.61|340.36|340.71|340.56|340.71|340.56|340.61|340.36|3
1643919660000|2022-02-03 20:21:00|340.81|340.61|340.81|340.66|340.81|340.66|340.81|340.61|9
1643919670000|2022-02-03 20:21:10|340.76|340.56|340.76|340.56|340.76|340.56|340.71|340.56|10
1643919680000|2022-02-03 20:21:20|340.71||340.76||340.76||340.71||0
1643919690000|2022-02-03 20:21:30|340.71|340.51|340.71|340.51|340.76|340.51|340.71|340.51|0
1643919700000|2022-02-03 20:21:40|340.76||340.76||340.76||340.76||0
1643919710000|2022-02-03 20:21:50|340.71||340.71||340.76||340.71||0
1643919720000|2022-02-03 20:22:00|340.76||340.71||340.76||340.71||0
1643919750000|2022-02-03 20:22:30|340.76||340.71||340.76||340.71||0
1643919760000|2022-02-03 20:22:40|340.76||340.71||340.76||340.71||0
1643919800000|2022-02-03 20:23:20|||||||||1
1643919840000|2022-02-03 20:24:00||340.46||340.46||340.51||340.46|1
1643919850000|2022-02-03 20:24:10||340.51||340.46||340.51||340.46|0
1643919860000|2022-02-03 20:24:20||340.51||340.46||340.51||340.46|0
1643919870000|2022-02-03 20:24:30||340.51||340.46||340.51||340.46|0
1643919910000|2022-02-03 20:25:10||340.41||340.41||340.41||340.41|0
1643919920000|2022-02-03 20:25:20||340.46||340.41||340.46||340.41|0
1643919940000|2022-02-03 20:25:40||340.46||340.41||340.46||340.41|0
1643919950000|2022-02-03 20:25:50||340.36||340.36||340.36||340.36|0
1643919980000|2022-02-03 20:26:20||340.41||340.41||340.41||340.41|0
1643920020000|2022-02-03 20:27:00||340.46||340.41||340.46||340.41|0
1643920030000|2022-02-03 20:27:10||340.46||340.46||340.46||340.46|0
1643920040000|2022-02-03 20:27:20||340.41||340.41||340.41||340.41|0
1643920060000|2022-02-03 20:27:40||340.36||340.36||340.36||340.36|0
1643920080000|2022-02-03 20:28:00||340.41||340.36||340.41||340.36|0
1643920110000|2022-02-03 20:28:30|||||||||1
1643920150000|2022-02-03 20:29:10||340.41||340.36||340.41||340.36|0
1643920160000|2022-02-03 20:29:20||340.41||340.41||340.41||340.36|0
1643920270000|2022-02-03 20:31:10||340.36||340.31||340.36||340.31|1
1643920280000|2022-02-03 20:31:20|340.66|340.26|340.51|340.21|340.66|340.26|340.51|340.21|0
1643920290000|2022-02-03 20:31:30|340.46|340.16|340.46|340.16|340.46|340.16|340.46|340.16|0
1643920300000|2022-02-03 20:31:40|340.36|340.21|340.46|340.21|340.46|340.21|340.36|340.21|8
1643920310000|2022-02-03 20:31:50|340.41|340.16|340.41|340.16|340.41|340.16|340.41|340.16|0
1643920320000|2022-02-03 20:32:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|0
1643920330000|2022-02-03 20:32:10|340.46||340.46||340.46||340.46||6
1643920340000|2022-02-03 20:32:20|340.41|340.16|340.36|340.16|340.41|340.16|340.36|340.16|0
1643920350000|2022-02-03 20:32:30|340.31|340.11|340.31|340.06|340.31|340.11|340.31|340.06|0
1643920360000|2022-02-03 20:32:40|340.26||340.26||340.26||340.26||0
1643920380000|2022-02-03 20:33:00||340.11||340.11||340.11||340.11|0
1643920390000|2022-02-03 20:33:10|340.21|340.06|340.21|340.01|340.21|340.06|340.21|340.01|0
1643920400000|2022-02-03 20:33:20|340.16||340.16||340.16||340.16||0
1643920410000|2022-02-03 20:33:30|340.21|340.06|340.26|340.06|340.26|340.06|340.21|340.01|2
1643920420000|2022-02-03 20:33:40|340.21|340.01|340.21|340.01|340.21|340.06|340.21|340.01|0
1643920430000|2022-02-03 20:33:50||340.06||340.01||340.06||340.01|0
1643920450000|2022-02-03 20:34:10|340.16|339.91|340.11|339.96|340.16|339.96|340.11|339.91|2
1643920460000|2022-02-03 20:34:20|340.16|339.91|340.11|339.96|340.16|339.96|340.11|339.91|3
1643920470000|2022-02-03 20:34:30|340.16||340.16||340.16||340.16||6
1643920480000|2022-02-03 20:34:40|340.11|339.91|340.11|339.91|340.11|339.91|340.11|339.91|1
1643920490000|2022-02-03 20:34:50|340.06||340.06||340.06||340.06||0
1643920500000|2022-02-03 20:35:00||339.86||339.86||339.91||339.86|5
1643920510000|2022-02-03 20:35:10||339.91||339.91||339.91||339.86|0
1643920520000|2022-02-03 20:35:20|340.11||340.11||340.11||340.11||3
1643920530000|2022-02-03 20:35:30|340.21|339.96|340.21|340.01|340.21|340.01|340.16|339.96|3
1643920540000|2022-02-03 20:35:40|340.16|339.96|340.16|339.96|340.16|340.01|340.11|339.96|1
1643920550000|2022-02-03 20:35:50||340.01||339.96||340.01||339.96|0
1643920560000|2022-02-03 20:36:00|340.11|339.91|340.06|339.86|340.11|339.91|340.06|339.86|0
1643920570000|2022-02-03 20:36:10||339.91||339.86||339.91||339.86|0
1643920580000|2022-02-03 20:36:20||339.91||339.86||339.91||339.86|0
1643920590000|2022-02-03 20:36:30|340.01|339.91|340.01|339.86|340.01|339.91|340.01|339.86|1
1643920600000|2022-02-03 20:36:40|340.06||340.01||340.06||340.01||3
1643920610000|2022-02-03 20:36:50|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|0
1643920620000|2022-02-03 20:37:00|340.01|339.76|339.96|339.81|340.01|339.81|339.96|339.76|12
1643920630000|2022-02-03 20:37:10||339.76||339.81||339.81||339.76|0
1643920640000|2022-02-03 20:37:20|340.01||340.01||340.01||339.96||4
1643920650000|2022-02-03 20:37:30|339.96|339.76|339.96|339.76|339.96|339.81|339.96|339.76|2
1643920660000|2022-02-03 20:37:40|339.91||339.91||339.91||339.91||2
1643920670000|2022-02-03 20:37:50|339.96|339.81|339.96|339.76|339.96|339.81|339.96|339.76|3
1643920680000|2022-02-03 20:38:00||339.81||339.76||339.81||339.76|2
1643920690000|2022-02-03 20:38:10|339.91||339.91||339.91||339.91||0
1643920700000|2022-02-03 20:38:20|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|3
1643920710000|2022-02-03 20:38:30|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|0
1643920720000|2022-02-03 20:38:40|339.96|339.81|339.96|339.76|339.96|339.81|339.91|339.76|7
1643920730000|2022-02-03 20:38:50|339.91||339.91||339.91||339.91||1
1643920740000|2022-02-03 20:39:00|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|5
1643920770000|2022-02-03 20:39:30|340.01|339.86|340.01|339.86|340.01|339.86|340.01|339.86|3
1643920790000|2022-02-03 20:39:50|339.96|339.81|339.96|339.81|339.96|339.81|339.96|339.81|1
1643920800000|2022-02-03 20:40:00|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|4
1643920830000|2022-02-03 20:40:30|339.96||339.96||339.96||339.96||0
1643920840000|2022-02-03 20:40:40||339.81||339.81||339.81||339.81|2
1643920850000|2022-02-03 20:40:50|340.01||340.01||340.01||339.96||4
1643920860000|2022-02-03 20:41:00||339.86||339.86||339.86||339.86|0
1643920870000|2022-02-03 20:41:10|340.06|339.91|340.06|339.86|340.11|339.91|340.06|339.86|4
1643920890000|2022-02-03 20:41:30||339.91||339.86||339.91||339.86|0
1643920900000|2022-02-03 20:41:40||339.91||339.86||339.91||339.86|0
1643920910000|2022-02-03 20:41:50|340.11|339.91|340.01|339.86|340.11|339.91|340.01|339.86|0
1643920920000|2022-02-03 20:42:00|340.06|339.91|340.11|339.91|340.11|339.91|340.06|339.86|0
1643920930000|2022-02-03 20:42:10|340.06||340.06||340.11||340.06||0
1643920940000|2022-02-03 20:42:20|340.11||340.06||340.11||340.06||0
1643920950000|2022-02-03 20:42:30|340.01|339.86|340.01|339.81|340.06|339.86|340.01|339.81|2
1643920960000|2022-02-03 20:42:40||339.86||339.81||339.86||339.81|0
1643920970000|2022-02-03 20:42:50|339.96||339.96||340.01||339.96||0
1643920980000|2022-02-03 20:43:00|340.01||339.96||340.01||339.96||1
1643921000000|2022-02-03 20:43:20|340.01||339.96||340.01||339.96||4
1643921010000|2022-02-03 20:43:30|||||||||1
1643921020000|2022-02-03 20:43:40|340.01||340.01||340.01||340.01||4
1643921030000|2022-02-03 20:43:50|339.96||339.96||340.01||339.96||1
1643921040000|2022-02-03 20:44:00|339.91|339.76|339.91|339.76|339.91|339.76|339.91|339.76|3
1643921070000|2022-02-03 20:44:30|339.86|339.61|339.91|339.66|339.91|339.66|339.86|339.61|16
1643921080000|2022-02-03 20:44:40|339.86||339.96||339.96||339.86||0
1643921090000|2022-02-03 20:44:50||339.71||339.71||339.71||339.71|0
1643921100000|2022-02-03 20:45:00|339.91|339.66|339.91|339.66|339.96|339.71|339.86|339.66|0
1643921110000|2022-02-03 20:45:10|339.86|339.61|339.81|339.56|339.96|339.61|339.81|339.56|1
1643921120000|2022-02-03 20:45:20|339.86||339.81||339.86||339.81||0
1643921130000|2022-02-03 20:45:30|339.76|339.61|339.86|339.56|339.86|339.61|339.76|339.56|4
1643921140000|2022-02-03 20:45:40|339.81|339.61|339.76|339.56|339.81|339.61|339.76|339.56|0
1643921150000|2022-02-03 20:45:50|||||||||1
1643921190000|2022-02-03 20:46:30|339.71||339.76||339.76||339.71||0
1643921200000|2022-02-03 20:46:40|339.71||339.76||339.76||339.71||0
1643921210000|2022-02-03 20:46:50|339.81|339.61|339.81|339.56|339.81|339.61|339.81|339.56|0
1643921220000|2022-02-03 20:47:00|339.86|339.61|339.86|339.61|339.86|339.61|339.81|339.61|0
1643921230000|2022-02-03 20:47:10|339.91||339.86||339.91||339.86||0
1643921240000|2022-02-03 20:47:20|339.91|339.56|339.86|339.56|339.91|339.61|339.81|339.56|0
1643921250000|2022-02-03 20:47:30|339.81|339.61|339.86|339.56|339.86|339.61|339.81|339.56|0
1643921260000|2022-02-03 20:47:40||339.61||339.61||339.61||339.56|0
1643921270000|2022-02-03 20:47:50||339.56||339.61||339.61||339.56|0
1643921280000|2022-02-03 20:48:00||339.56||339.61||339.61||339.56|0
1643921290000|2022-02-03 20:48:10|339.81|339.56|339.86|339.56|339.86|339.61|339.81|339.56|0
1643921300000|2022-02-03 20:48:20|339.81|339.61|339.86|339.56|339.86|339.61|339.81|339.56|0
1643921310000|2022-02-03 20:48:30|339.81|339.61|339.86|339.56|339.86|339.61|339.81|339.56|0
1643921320000|2022-02-03 20:48:40|339.81|339.61|339.86|339.56|339.86|339.61|339.81|339.56|0
1643921330000|2022-02-03 20:48:50|339.81|339.61|339.81|339.56|339.81|339.61|339.81|339.56|0
1643921340000|2022-02-03 20:49:00|339.76||339.86||339.86||339.76||1
1643921350000|2022-02-03 20:49:10|339.91|339.61|339.91|339.61|339.91|339.61|339.86|339.56|0
1643921360000|2022-02-03 20:49:20|339.86|339.66|339.91|339.61|339.96|339.66|339.86|339.61|0
1643921370000|2022-02-03 20:49:30|339.96|339.66|339.91|339.61|339.96|339.66|339.91|339.61|0
1643921380000|2022-02-03 20:49:40|339.96||339.91||339.96||339.91||0
1643921390000|2022-02-03 20:49:50|339.86||339.91||339.91||339.86||0
1643921400000|2022-02-03 20:50:00|339.86|339.56|339.76|339.56|339.86|339.56|339.76|339.56|1
1643921440000|2022-02-03 20:50:40|339.71|339.51|339.71|339.51|339.76|339.51|339.71|339.51|3
1643921450000|2022-02-03 20:50:50|339.76||339.76||339.76||339.71||0
1643921460000|2022-02-03 20:51:00|339.71||339.71||339.76||339.71||0
1643921470000|2022-02-03 20:51:10|339.76||339.76||339.76||339.71||0
1643921480000|2022-02-03 20:51:20|339.71|339.56|339.76|339.51|339.76|339.56|339.71|339.51|0
1643921490000|2022-02-03 20:51:30|339.71||339.71||339.76||339.71||0
1643921500000|2022-02-03 20:51:40|339.76||339.71||339.76||339.71||0
1643921510000|2022-02-03 20:51:50|339.66||339.71||339.76||339.66||5
1643921520000|2022-02-03 20:52:00|339.76|339.56|339.76|339.51|339.76|339.56|339.71|339.51|0
1643921530000|2022-02-03 20:52:10|339.71||339.71||339.76||339.71||0
1643921540000|2022-02-03 20:52:20|339.66|339.46|339.66|339.46|339.71|339.46|339.66|339.46|5
1643921550000|2022-02-03 20:52:30|339.61||339.66||339.66||339.61||4
1643921570000|2022-02-03 20:52:50|339.76|339.51|339.71|339.46|339.76|339.51|339.71|339.46|1
1643921580000|2022-02-03 20:53:00|339.66|339.51|339.66|339.46|339.71|339.51|339.66|339.46|0
1643921590000|2022-02-03 20:53:10|339.71|339.51|339.71|339.51|339.76|339.51|339.71|339.46|0
1643921600000|2022-02-03 20:53:20|339.76|339.46|339.76|339.51|339.81|339.51|339.76|339.46|0
1643921610000|2022-02-03 20:53:30|339.71|339.46|339.71|339.46|339.71|339.51|339.71|339.46|0
1643921620000|2022-02-03 20:53:40|339.76|339.51|339.71|339.46|339.76|339.51|339.71|339.46|0
1643921640000|2022-02-03 20:54:00|339.76|339.51|339.71|339.46|339.76|339.51|339.71|339.46|0
1643921650000|2022-02-03 20:54:10||339.51||339.46||339.51||339.46|0
1643921660000|2022-02-03 20:54:20|339.66|339.51|339.66|339.46|339.66|339.51|339.66|339.46|0
1643921670000|2022-02-03 20:54:30|339.61|339.41|339.66|339.41|339.71|339.46|339.61|339.41|5
1643921680000|2022-02-03 20:54:40|339.61|339.36|339.51|339.36|339.61|339.36|339.51|339.36|10
1643921690000|2022-02-03 20:54:50|339.56||339.61||339.61||339.56||4
1643921700000|2022-02-03 20:55:00|339.66|339.41|339.81|339.51|339.81|339.51|339.66|339.41|0
1643921710000|2022-02-03 20:55:10|339.76|339.56|339.81|339.56|339.86|339.56|339.76|339.51|0
1643921720000|2022-02-03 20:55:20|339.86|339.51|339.86|339.61|339.91|339.61|339.81|339.51|0
1643921730000|2022-02-03 20:55:30|339.81|339.66|339.96|339.71|339.96|339.71|339.76|339.61|0
1643921740000|2022-02-03 20:55:40||339.76||339.71||339.76||339.71|0
1643921750000|2022-02-03 20:55:50|340.01|339.76|340.01|339.76|340.01|339.76|340.01|339.71|1
1643921760000|2022-02-03 20:56:00|339.96||339.91||340.01||339.91||0
1643921770000|2022-02-03 20:56:10|339.86|339.71|339.86|339.71|339.91|339.71|339.86|339.71|3
1643921780000|2022-02-03 20:56:20|339.81|339.61|339.81|339.66|339.91|339.71|339.81|339.61|4
1643921790000|2022-02-03 20:56:30|339.76|339.61|339.76|339.61|339.86|339.61|339.76|339.56|0
1643921800000|2022-02-03 20:56:40|339.81|339.66|339.81|339.61|339.86|339.66|339.81|339.61|2
1643921810000|2022-02-03 20:56:50|339.86|339.66|339.86|339.61|339.86|339.66|339.81|339.56|0
1643921820000|2022-02-03 20:57:00|339.81|339.51|339.71|339.51|339.86|339.56|339.71|339.51|3
1643921830000|2022-02-03 20:57:10|339.66|339.46|339.66|339.41|339.66|339.51|339.66|339.41|0
1643921840000|2022-02-03 20:57:20|339.71|339.46|339.76|339.51|339.81|339.56|339.71|339.46|4
1643921850000|2022-02-03 20:57:30|339.81|339.56|339.81|339.61|339.86|339.61|339.76|339.51|0
1643921860000|2022-02-03 20:57:40|339.86||339.81||339.86||339.81||1
1643921870000|2022-02-03 20:57:50|339.86|339.56|339.81|339.56|339.96|339.61|339.81|339.56|1
1643921880000|2022-02-03 20:58:00|339.76||339.76||339.76||339.76||0
1643921900000|2022-02-03 20:58:20|339.96|339.61|339.96|339.56|339.96|339.61|339.96|339.56|6
1643921910000|2022-02-03 20:58:30|339.91|339.51|339.91|339.56|339.91|339.56|339.81|339.51|0
1643921920000|2022-02-03 20:58:40||339.61||339.66||339.66||339.61|0
1643921930000|2022-02-03 20:58:50|339.96|339.71|340.01|339.71|340.01|339.71|339.96|339.71|0
1643921940000|2022-02-03 20:59:00|339.96||339.96||339.96||339.91||0
1643921950000|2022-02-03 20:59:10|339.91|339.61|340.01|339.71|340.01|339.71|339.91|339.56|0
1643921960000|2022-02-03 20:59:20|339.96|339.66|339.86|339.56|339.96|339.66|339.86|339.56|0
1643921970000|2022-02-03 20:59:30|339.91|339.51|339.81|339.51|339.91|339.51|339.81|339.51|1
1643921980000|2022-02-03 20:59:40|339.76|339.46|339.76|339.46|339.86|339.46|339.76|339.46|0
1643921990000|2022-02-03 20:59:50|339.86|339.51|339.96|339.51|339.96|339.51|339.86|339.51|1
1643922000000|2022-02-03 21:00:00|340.01|339.56|339.96|339.61|340.01|339.61|339.96|339.56|0
1643922010000|2022-02-03 21:00:10|340.01|339.66|339.96|339.61|340.01|339.66|339.96|339.61|0
1643922020000|2022-02-03 21:00:20|340.01|339.66|339.96|339.66|340.01|339.66|339.96|339.61|0
1643922030000|2022-02-03 21:00:30|340.01|339.61|340.01|339.66|340.01|339.71|340.01|339.61|0
1643922040000|2022-02-03 21:00:40|339.96|339.71|339.81|339.66|340.01|339.71|339.81|339.61|3
1643922050000|2022-02-03 21:00:50|339.86|339.61|339.81|339.56|339.86|339.61|339.81|339.51|1
1643922060000|2022-02-03 21:01:00|339.76|339.51|340.06|339.71|340.06|339.76|339.76|339.51|12
1643922070000|2022-02-03 21:01:10|340.21|339.96|340.16|339.81|340.21|339.96|339.96|339.76|11
1643922080000|2022-02-03 21:01:20|340.21||340.16||340.21||340.16||0
1643922090000|2022-02-03 21:01:30|340.21||340.16||340.21||340.16||0
1643922100000|2022-02-03 21:01:40|340.21|339.76|339.96|339.71|340.21|339.76|339.96|339.66|1
1643922120000|2022-02-03 21:02:00||339.76||339.76||339.76||339.76|0
1643922130000|2022-02-03 21:02:10|340.01|339.71|340.01|339.81|340.01|339.81|339.96|339.71|1
1643922140000|2022-02-03 21:02:20|339.96|339.76|340.01|339.81|340.01|339.81|339.96|339.76|0
1643922150000|2022-02-03 21:02:30||339.86||339.86||339.86||339.86|0
1643922160000|2022-02-03 21:02:40|340.06|339.81|340.06|339.81|340.06|339.81|340.01|339.81|2
1643922170000|2022-02-03 21:02:50|340.01||340.06||340.06||340.01||0
1643922190000|2022-02-03 21:03:10|340.01||340.06||340.06||340.01||0
1643922200000|2022-02-03 21:03:20|340.01||340.06||340.06||340.01||0
1643922210000|2022-02-03 21:03:30|340.01|339.71|340.01|339.71|340.06|339.71|340.01|339.71|0
1643922220000|2022-02-03 21:03:40|340.06||340.06||340.06||340.01||0
1643922230000|2022-02-03 21:03:50|340.01|339.76|340.06|339.71|340.06|339.81|340.01|339.71|0
1643922240000|2022-02-03 21:04:00|340.01||339.96||340.01||339.91||0
1643922250000|2022-02-03 21:04:10|339.91|339.66|339.91|339.51|339.96|339.71|339.81|339.51|4
1643922270000|2022-02-03 21:04:30|339.86|339.56|339.91|339.51|339.96|339.66|339.76|339.51|0
1643922310000|2022-02-03 21:05:10|339.81||339.81||340.06||339.76||0
1643922340000|2022-02-03 21:05:40||339.56||339.56||339.56||339.56|0
1643922350000|2022-02-03 21:05:50|340.01|339.51|340.06|339.56|340.06|339.56|340.01|339.51|1
1643922370000|2022-02-03 21:06:10|340.11||340.11||340.11||340.11||0
1643922400000|2022-02-03 21:06:40||339.61||339.61||339.61||339.61|0
1643922420000|2022-02-03 21:07:00|340.16|339.56|339.81|339.61|340.16|339.61|339.81|339.56|0
1643922430000|2022-02-03 21:07:10|340.16|339.56|340.16|339.61|340.16|339.61|340.16|339.56|7
1643922480000|2022-02-03 21:08:00||339.86||339.86||339.86||339.86|0
1643922490000|2022-02-03 21:08:10||339.96||339.96||339.96||339.96|2
1643922500000|2022-02-03 21:08:20||339.86||339.86||339.96||339.86|0
1643922520000|2022-02-03 21:08:40|340.21||340.21||340.21||340.21||5
1643922550000|2022-02-03 21:09:10|340.26|340.01|340.26|340.11|340.26|340.11|340.21|340.01|0
1643922560000|2022-02-03 21:09:20|340.31||340.41||340.41||340.31||1
1643922760000|2022-02-03 21:12:40|340.46||340.46||340.46||340.46||0
1643922770000|2022-02-03 21:12:50|340.51||340.51||340.51||340.51||0
1643922780000|2022-02-03 21:13:00|340.56||340.56||340.61||340.56||0
1643922800000|2022-02-03 21:13:20||340.16||340.11||340.16||340.11|1
1643922820000|2022-02-03 21:13:40|||||||||1
1643922840000|2022-02-03 21:14:00|340.66|340.06|340.66|340.06|340.66|340.06|340.56|339.96|0
1643922850000|2022-02-03 21:14:10|340.56|339.96|340.66|340.06|340.76|340.16|340.56|339.96|0
1643922860000|2022-02-03 21:14:20|340.56|339.96|340.66|340.06|340.66|340.06|340.56|339.96|0
1643922890000|2022-02-03 21:14:50|340.56|339.96|340.76|340.16|340.76|340.16|340.56|339.96|0
1643922900000|2022-02-03 21:15:00|340.66|340.06|340.66|340.06|340.76|340.16|340.56|339.96|0
1643922910000|2022-02-03 21:15:10|340.56|339.96|340.66|340.06|340.66|340.06|340.56|339.96|0
1643922920000|2022-02-03 21:15:20|340.56|339.96|340.66|340.06|340.76|340.16|340.56|339.96|0
1643922970000|2022-02-03 21:16:10|340.76|340.16|340.76|340.16|340.76|340.16|340.76|340.16|0
1643923010000|2022-02-03 21:16:50|340.86|340.26|340.96|340.36|340.96|340.36|340.86|340.26|0
1643923020000|2022-02-03 21:17:00|340.86|340.26|340.96|340.36|340.96|340.36|340.86|340.26|0
1643923030000|2022-02-03 21:17:10|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1643923040000|2022-02-03 21:17:20|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643923050000|2022-02-03 21:17:30|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1643923060000|2022-02-03 21:17:40|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1643923090000|2022-02-03 21:18:10|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1643923110000|2022-02-03 21:18:30|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643923120000|2022-02-03 21:18:40|341.36|340.76|341.46|340.86|341.46|340.86|341.36|340.76|0
1643923130000|2022-02-03 21:18:50|341.56|340.96|341.56|340.96|341.56|340.96|341.46|340.86|0
1643923140000|2022-02-03 21:19:00|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643923150000|2022-02-03 21:19:10|341.46|340.86|341.46|340.86|341.56|340.96|341.46|340.86|0
1643923160000|2022-02-03 21:19:20|341.56|340.96|341.66|341.06|341.66|341.06|341.46|340.86|0
1643923170000|2022-02-03 21:19:30|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643923180000|2022-02-03 21:19:40|341.66|341.06|341.76|341.16|341.76|341.16|341.66|341.06|0
1643923190000|2022-02-03 21:19:50|341.66|341.06|341.66|341.06|341.76|341.16|341.66|341.06|0
1643923200000|2022-02-03 21:20:00|341.76|341.16|341.66|341.06|341.76|341.16|341.66|341.06|0
1643923210000|2022-02-03 21:20:10|341.76|341.16|341.76|341.16|341.76|341.16|341.66|341.06|0
1643923220000|2022-02-03 21:20:20|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643923240000|2022-02-03 21:20:40|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643923250000|2022-02-03 21:20:50|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643923260000|2022-02-03 21:21:00|341.66|341.06|341.66|341.06|341.76|341.16|341.66|341.06|0
1643923270000|2022-02-03 21:21:10|341.56|340.96|341.56|340.96|341.66|341.06|341.56|340.96|0
1643923280000|2022-02-03 21:21:20|341.66|341.06|341.66|341.06|341.66|341.06|341.56|340.96|0
1643923300000|2022-02-03 21:21:40|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643923310000|2022-02-03 21:21:50|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643923320000|2022-02-03 21:22:00|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643923330000|2022-02-03 21:22:10|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643923340000|2022-02-03 21:22:20|341.66|341.06|341.66|341.06|341.66|341.06|341.56|340.96|0
1643923350000|2022-02-03 21:22:30|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643923370000|2022-02-03 21:22:50|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643923390000|2022-02-03 21:23:10|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643923400000|2022-02-03 21:23:20|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643923410000|2022-02-03 21:23:30|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643923420000|2022-02-03 21:23:40|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643923430000|2022-02-03 21:23:50|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643923450000|2022-02-03 21:24:10|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643923460000|2022-02-03 21:24:20|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643923490000|2022-02-03 21:24:50|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643923500000|2022-02-03 21:25:00|341.46|340.86|341.66|341.06|341.66|341.06|341.46|340.86|0
1643923510000|2022-02-03 21:25:10|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643923520000|2022-02-03 21:25:20|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643923540000|2022-02-03 21:25:40|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643923550000|2022-02-03 21:25:50|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643923560000|2022-02-03 21:26:00|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643923570000|2022-02-03 21:26:10|341.56|340.96|341.56|340.96|341.56|340.96|341.46|340.86|0
1643923610000|2022-02-03 21:26:50|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643923620000|2022-02-03 21:27:00|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643923630000|2022-02-03 21:27:10|341.46|340.86|341.46|340.86|341.56|340.96|341.46|340.86|0
1643923670000|2022-02-03 21:27:50|341.36|340.76|341.46|340.86|341.46|340.86|341.36|340.76|0
1643923680000|2022-02-03 21:28:00|341.36|340.76|341.36|340.76|341.46|340.86|341.36|340.76|0
1643923700000|2022-02-03 21:28:20|341.46|340.86|341.36|340.76|341.46|340.86|341.36|340.76|0
1643923710000|2022-02-03 21:28:30|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643923730000|2022-02-03 21:28:50|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643923750000|2022-02-03 21:29:10|341.56|340.96|341.56|340.96|341.56|340.96|341.46|340.86|0
1643923800000|2022-02-03 21:30:00|341.66|341.06|341.66|341.06|341.66|341.06|341.56|340.96|0
1643923810000|2022-02-03 21:30:10|341.76|341.16|341.76|341.16|341.76|341.16|341.66|341.06|0
1643923820000|2022-02-03 21:30:20|341.66|341.06|341.66|341.06|341.76|341.16|341.66|341.06|0
1643923890000|2022-02-03 21:31:30|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643923900000|2022-02-03 21:31:40|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643923980000|2022-02-03 21:33:00|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643923990000|2022-02-03 21:33:10|341.76|341.16|341.76|341.16|341.76|341.16|341.66|341.06|0
1643924010000|2022-02-03 21:33:30|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643924020000|2022-02-03 21:33:40|341.76|341.16|341.66|341.06|341.76|341.16|341.66|341.06|0
1643924030000|2022-02-03 21:33:50|341.76|341.16|341.66|341.06|341.76|341.16|341.66|341.06|0
1643924080000|2022-02-03 21:34:40|341.56|340.96|341.56|340.96|341.66|341.06|341.56|340.96|0
1643924090000|2022-02-03 21:34:50|341.66|341.06|341.66|341.06|341.66|341.06|341.56|340.96|0
1643924100000|2022-02-03 21:35:00|341.56|340.96|341.56|340.96|341.66|341.06|341.56|340.96|0
1643924110000|2022-02-03 21:35:10|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643924160000|2022-02-03 21:36:00|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643924170000|2022-02-03 21:36:10|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643924180000|2022-02-03 21:36:20|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643924230000|2022-02-03 21:37:10|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643924310000|2022-02-03 21:38:30|341.76|341.16|341.66|341.06|341.76|341.16|341.66|341.06|0
1643924360000|2022-02-03 21:39:20|341.76|341.16|341.66|341.06|341.76|341.16|341.66|341.06|0
1643924370000|2022-02-03 21:39:30|341.76|341.16|341.76|341.16|341.76|341.16|341.66|341.06|0
1643924460000|2022-02-03 21:41:00|341.66|341.06|341.76|341.16|341.76|341.16|341.66|341.06|0
1643924470000|2022-02-03 21:41:10|341.66|341.06|341.46|340.86|341.66|341.06|341.46|340.86|0
1643924500000|2022-02-03 21:41:40|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643924550000|2022-02-03 21:42:30|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643924590000|2022-02-03 21:43:10|341.56|340.96|341.56|340.96|341.66|341.06|341.56|340.96|0
1643924600000|2022-02-03 21:43:20|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643924740000|2022-02-03 21:45:40|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643924770000|2022-02-03 21:46:10|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643924790000|2022-02-03 21:46:30|341.66|341.06|341.66|341.06|341.66|341.06|341.56|340.96|0
1643924810000|2022-02-03 21:46:50|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643924860000|2022-02-03 21:47:40|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643924890000|2022-02-03 21:48:10|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643924900000|2022-02-03 21:48:20|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643924910000|2022-02-03 21:48:30|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643924920000|2022-02-03 21:48:40|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643924980000|2022-02-03 21:49:40|341.46|340.86|341.46|340.86|341.56|340.96|341.46|340.86|0
1643924990000|2022-02-03 21:49:50|341.56|340.96|341.56|340.96|341.56|340.96|341.46|340.86|0
1643925000000|2022-02-03 21:50:00|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643925010000|2022-02-03 21:50:10|341.56|340.96|341.56|340.96|341.56|340.96|341.46|340.86|0
1643925020000|2022-02-03 21:50:20|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643925150000|2022-02-03 21:52:30|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643925170000|2022-02-03 21:52:50|341.66|341.06|341.66|341.06|341.66|341.06|341.56|340.96|0
1643925260000|2022-02-03 21:54:20|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643925270000|2022-02-03 21:54:30|341.86|341.26|341.76|341.16|341.86|341.26|341.76|341.16|0
1643925280000|2022-02-03 21:54:40|341.86|341.26|341.86|341.26|341.86|341.26|341.76|341.16|0
1643925290000|2022-02-03 21:54:50|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643925300000|2022-02-03 21:55:00|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643925310000|2022-02-03 21:55:10|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643925320000|2022-02-03 21:55:20|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643925330000|2022-02-03 21:55:30|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643925340000|2022-02-03 21:55:40|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643925420000|2022-02-03 21:57:00|341.96|341.36|341.96|341.36|341.96|341.36|341.86|341.26|0
1643925430000|2022-02-03 21:57:10|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643925440000|2022-02-03 21:57:20|341.96|341.36|341.96|341.36|341.96|341.36|341.96|341.36|0
1643925460000|2022-02-03 21:57:40|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643925570000|2022-02-03 21:59:30|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643925580000|2022-02-03 21:59:40|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643925590000|2022-02-03 21:59:50|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643925630000|2022-02-03 22:00:30|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643925680000|2022-02-03 22:01:20|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643925720000|2022-02-03 22:02:00|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643925730000|2022-02-03 22:02:10|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643925800000|2022-02-03 22:03:20|341.66|341.06|341.76|341.16|341.76|341.16|341.66|341.06|0
1643925820000|2022-02-03 22:03:40|341.66|341.06|341.76|341.16|341.76|341.16|341.66|341.06|0
1643925920000|2022-02-03 22:05:20|341.66|341.06|341.66|341.06|341.76|341.16|341.66|341.06|0
1643926140000|2022-02-03 22:09:00|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643926150000|2022-02-03 22:09:10|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643926340000|2022-02-03 22:12:20|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643926350000|2022-02-03 22:12:30|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643926360000|2022-02-03 22:12:40|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643926390000|2022-02-03 22:13:10|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643926550000|2022-02-03 22:15:50|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643926740000|2022-02-03 22:19:00|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643927090000|2022-02-03 22:24:50|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643927260000|2022-02-03 22:27:40|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643927410000|2022-02-03 22:30:10|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643927430000|2022-02-03 22:30:30|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643927450000|2022-02-03 22:30:50|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643927470000|2022-02-03 22:31:10|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643927480000|2022-02-03 22:31:20|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643927500000|2022-02-03 22:31:40|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643927510000|2022-02-03 22:31:50|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643927690000|2022-02-03 22:34:50|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643927700000|2022-02-03 22:35:00|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643927710000|2022-02-03 22:35:10|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643927880000|2022-02-03 22:38:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643927950000|2022-02-03 22:39:10|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643927960000|2022-02-03 22:39:20|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643927990000|2022-02-03 22:39:50|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643928010000|2022-02-03 22:40:10|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643928100000|2022-02-03 22:41:40|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643928120000|2022-02-03 22:42:00|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643928130000|2022-02-03 22:42:10|341.46|340.86|341.36|340.76|341.46|340.86|341.36|340.76|0
1643928140000|2022-02-03 22:42:20|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643928150000|2022-02-03 22:42:30|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643928170000|2022-02-03 22:42:50|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643928470000|2022-02-03 22:47:50|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643928480000|2022-02-03 22:48:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643928490000|2022-02-03 22:48:10|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643928750000|2022-02-03 22:52:30|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643928800000|2022-02-03 22:53:20|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643928840000|2022-02-03 22:54:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643928850000|2022-02-03 22:54:10|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643929170000|2022-02-03 22:59:30|341.46|340.86|341.36|340.76|341.46|340.86|341.36|340.76|0
1643929180000|2022-02-03 22:59:40|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643929190000|2022-02-03 22:59:50|341.36|340.76|341.36|340.76|341.46|340.86|341.36|340.76|0
1643929200000|2022-02-03 23:00:00|341.46|340.86|341.26|340.66|341.46|340.86|341.26|340.66|0
1643929210000|2022-02-03 23:00:10|341.16|340.56|341.16|340.56|341.26|340.66|341.16|340.56|0
1643929220000|2022-02-03 23:00:20|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643929230000|2022-02-03 23:00:30|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643929240000|2022-02-03 23:00:40|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643929250000|2022-02-03 23:00:50|341.16|340.56|341.16|340.56|341.26|340.66|341.16|340.56|0
1643929270000|2022-02-03 23:01:10|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643929280000|2022-02-03 23:01:20|341.16|340.56|341.16|340.56|341.26|340.66|341.16|340.56|0
1643929300000|2022-02-03 23:01:40|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1643929310000|2022-02-03 23:01:50|341.26|340.66|341.26|340.66|341.26|340.66|341.16|340.56|0
1643929330000|2022-02-03 23:02:10|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643929340000|2022-02-03 23:02:20|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1643929350000|2022-02-03 23:02:30|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1643929370000|2022-02-03 23:02:50|341.06|340.46|341.06|340.46|341.06|340.46|341.06|340.46|0
1643929380000|2022-02-03 23:03:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643929410000|2022-02-03 23:03:30|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643929420000|2022-02-03 23:03:40|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1643929430000|2022-02-03 23:03:50|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1643929440000|2022-02-03 23:04:00|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1643929450000|2022-02-03 23:04:10|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643929460000|2022-02-03 23:04:20|341.26|340.66|341.26|340.66|341.26|340.66|341.16|340.56|0
1643929490000|2022-02-03 23:04:50|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643929510000|2022-02-03 23:05:10|341.46|340.86|341.46|340.86|341.46|340.86|341.36|340.76|0
1643929520000|2022-02-03 23:05:20|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643929530000|2022-02-03 23:05:30|341.46|340.86|341.46|340.86|341.46|340.86|341.36|340.76|0
1643929540000|2022-02-03 23:05:40|341.36|340.76|341.46|340.86|341.46|340.86|341.36|340.76|0
1643929550000|2022-02-03 23:05:50|341.36|340.76|341.46|340.86|341.46|340.86|341.36|340.76|0
1643929560000|2022-02-03 23:06:00|341.36|340.76|341.36|340.76|341.46|340.86|341.36|340.76|0
1643929570000|2022-02-03 23:06:10|341.46|340.86|341.46|340.86|341.46|340.86|341.36|340.76|0
1643929590000|2022-02-03 23:06:30|341.36|340.76|341.36|340.76|341.46|340.86|341.36|340.76|0
1643929600000|2022-02-03 23:06:40|341.46|340.86|341.46|340.86|341.46|340.86|341.36|340.76|0
1643929610000|2022-02-03 23:06:50|341.36|340.76|341.46|340.86|341.46|340.86|341.36|340.76|0
1643929630000|2022-02-03 23:07:10|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643929760000|2022-02-03 23:09:20|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643929770000|2022-02-03 23:09:30|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643929810000|2022-02-03 23:10:10|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643929820000|2022-02-03 23:10:20|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643929840000|2022-02-03 23:10:40|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643929850000|2022-02-03 23:10:50|341.56|340.96|341.56|340.96|341.56|340.96|341.46|340.86|0
1643929900000|2022-02-03 23:11:40|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643929960000|2022-02-03 23:12:40|341.46|340.86|341.46|340.86|341.56|340.96|341.46|340.86|0
1643930000000|2022-02-03 23:13:20|341.36|340.76|341.46|340.86|341.46|340.86|341.36|340.76|0
1643930010000|2022-02-03 23:13:30|341.36|340.76|341.36|340.76|341.46|340.86|341.36|340.76|0
1643930030000|2022-02-03 23:13:50|341.46|340.86|341.36|340.76|341.46|340.86|341.36|340.76|0
1643930040000|2022-02-03 23:14:00|341.46|340.86|341.46|340.86|341.46|340.86|341.36|340.76|0
1643930050000|2022-02-03 23:14:10|341.36|340.76|341.36|340.76|341.46|340.86|341.36|340.76|0
1643930060000|2022-02-03 23:14:20|341.46|340.86|341.36|340.76|341.46|340.86|341.36|340.76|0
1643930070000|2022-02-03 23:14:30|341.46|340.86|341.46|340.86|341.46|340.86|341.36|340.76|0
1643930110000|2022-02-03 23:15:10|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643930130000|2022-02-03 23:15:30|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643930220000|2022-02-03 23:17:00|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643930240000|2022-02-03 23:17:20|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643930280000|2022-02-03 23:18:00|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643930350000|2022-02-03 23:19:10|341.76|341.16|341.76|341.16|341.76|341.16|341.66|341.06|0
1643930360000|2022-02-03 23:19:20|341.86|341.26|341.76|341.16|341.86|341.26|341.76|341.16|0
1643930440000|2022-02-03 23:20:40|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643930510000|2022-02-03 23:21:50|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643930560000|2022-02-03 23:22:40|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643930570000|2022-02-03 23:22:50|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643930580000|2022-02-03 23:23:00|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643930590000|2022-02-03 23:23:10|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643930600000|2022-02-03 23:23:20|341.86|341.26|341.76|341.16|341.86|341.26|341.76|341.16|0
1643930610000|2022-02-03 23:23:30|341.86|341.26|341.86|341.26|341.86|341.26|341.76|341.16|0
1643930620000|2022-02-03 23:23:40|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643930910000|2022-02-03 23:28:30|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643930980000|2022-02-03 23:29:40|341.56|340.96|341.56|340.96|341.66|341.06|341.56|340.96|0
1643930990000|2022-02-03 23:29:50|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643931000000|2022-02-03 23:30:00|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643931030000|2022-02-03 23:30:30|341.76|341.16|341.66|341.06|341.76|341.16|341.66|341.06|0
1643931060000|2022-02-03 23:31:00|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643931410000|2022-02-03 23:36:50|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643931420000|2022-02-03 23:37:00|341.76|341.16|341.66|341.06|341.76|341.16|341.66|341.06|0
1643931520000|2022-02-03 23:38:40|341.76|341.16|341.66|341.06|341.76|341.16|341.66|341.06|0
1643931550000|2022-02-03 23:39:10|341.76|341.16|341.76|341.16|341.76|341.16|341.66|341.06|0
1643931560000|2022-02-03 23:39:20|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643931580000|2022-02-03 23:39:40|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643931600000|2022-02-03 23:40:00|341.86|341.26|341.86|341.26|341.86|341.26|341.76|341.16|0
1643931610000|2022-02-03 23:40:10|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643931620000|2022-02-03 23:40:20|341.86|341.26|341.86|341.26|341.86|341.26|341.76|341.16|0
1643931630000|2022-02-03 23:40:30|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643931640000|2022-02-03 23:40:40|341.76|341.16|341.76|341.16|341.86|341.26|341.76|341.16|0
1643931650000|2022-02-03 23:40:50|341.86|341.26|341.76|341.16|341.86|341.26|341.76|341.16|0
1643931670000|2022-02-03 23:41:10|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643931680000|2022-02-03 23:41:20|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643931690000|2022-02-03 23:41:30|341.76|341.16|341.76|341.16|341.86|341.26|341.76|341.16|0
1643931710000|2022-02-03 23:41:50|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643931760000|2022-02-03 23:42:40|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643931810000|2022-02-03 23:43:30|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643931900000|2022-02-03 23:45:00|341.66|341.06|341.76|341.16|341.76|341.16|341.66|341.06|0
1643931960000|2022-02-03 23:46:00|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643931970000|2022-02-03 23:46:10|341.76|341.16|341.86|341.26|341.86|341.26|341.76|341.16|0
1643932000000|2022-02-03 23:46:40|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643932010000|2022-02-03 23:46:50|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643932030000|2022-02-03 23:47:10|341.76|341.16|341.76|341.16|341.86|341.26|341.76|341.16|0
1643932040000|2022-02-03 23:47:20|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643932070000|2022-02-03 23:47:50|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643932080000|2022-02-03 23:48:00|341.86|341.26|341.86|341.26|341.86|341.26|341.86|341.26|0
1643932170000|2022-02-03 23:49:30|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643932240000|2022-02-03 23:50:40|341.66|341.06|341.66|341.06|341.76|341.16|341.66|341.06|0
1643932350000|2022-02-03 23:52:30|341.56|340.96|341.56|340.96|341.66|341.06|341.56|340.96|0
1643932360000|2022-02-03 23:52:40|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643932370000|2022-02-03 23:52:50|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643932630000|2022-02-03 23:57:10|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643932640000|2022-02-03 23:57:20|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643932650000|2022-02-03 23:57:30|341.46|340.86|341.46|340.86|341.56|340.96|341.46|340.86|0
1643932660000|2022-02-03 23:57:40|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643932770000|2022-02-03 23:59:30|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643932790000|2022-02-03 23:59:50|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643932820000|2022-02-04 00:00:20|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643932850000|2022-02-04 00:00:50|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643932890000|2022-02-04 00:01:30|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643932910000|2022-02-04 00:01:50|341.46|340.86|341.46|340.86|341.46|340.86|341.46|340.86|0
1643932920000|2022-02-04 00:02:00|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643932950000|2022-02-04 00:02:30|341.56|340.96|341.46|340.86|341.56|340.96|341.46|340.86|0
1643932970000|2022-02-04 00:02:50|341.56|340.96|341.56|340.96|341.56|340.96|341.46|340.86|0
1643933020000|2022-02-04 00:03:40|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643933030000|2022-02-04 00:03:50|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643933040000|2022-02-04 00:04:00|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643933060000|2022-02-04 00:04:20|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643933100000|2022-02-04 00:05:00|341.76|341.16|341.66|341.06|341.76|341.16|341.66|341.06|0
1643933150000|2022-02-04 00:05:50|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643933190000|2022-02-04 00:06:30|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643933210000|2022-02-04 00:06:50|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643933220000|2022-02-04 00:07:00|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643933230000|2022-02-04 00:07:10|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643933280000|2022-02-04 00:08:00|341.76|341.16|341.76|341.16|341.76|341.16|341.76|341.16|0
1643933290000|2022-02-04 00:08:10|341.66|341.06|341.66|341.06|341.76|341.16|341.66|341.06|0
1643933300000|2022-02-04 00:08:20|341.76|341.16|341.76|341.16|341.76|341.16|341.66|341.06|0
1643933310000|2022-02-04 00:08:30|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643933320000|2022-02-04 00:08:40|341.76|341.16|341.76|341.16|341.76|341.16|341.66|341.06|0
1643933350000|2022-02-04 00:09:10|341.66|341.06|341.66|341.06|341.66|341.06|341.66|341.06|0
1643933420000|2022-02-04 00:10:20|341.56|340.96|341.66|341.06|341.66|341.06|341.56|340.96|0
1643933440000|2022-02-04 00:10:40|341.56|340.96|341.56|340.96|341.56|340.96|341.56|340.96|0
1643933450000|2022-02-04 00:10:50|341.66|341.06|341.56|340.96|341.66|341.06|341.56|340.96|0
1643933460000|2022-02-04 00:11:00|341.46|340.86|341.46|340.86|341.46|340.86|341.36|340.76|0
1643933550000|2022-02-04 00:12:30|341.36|340.76|341.46|340.86|341.46|340.86|341.36|340.76|0
1643933580000|2022-02-04 00:13:00|341.36|340.76|341.36|340.76|341.46|340.86|341.36|340.76|0
1643933740000|2022-02-04 00:15:40|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643933770000|2022-02-04 00:16:10|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643933780000|2022-02-04 00:16:20|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643933790000|2022-02-04 00:16:30|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643933960000|2022-02-04 00:19:20|341.36|340.76|341.36|340.76|341.36|340.76|341.26|340.66|0
1643933980000|2022-02-04 00:19:40|341.26|340.66|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934010000|2022-02-04 00:20:10|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934020000|2022-02-04 00:20:20|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934030000|2022-02-04 00:20:30|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643934040000|2022-02-04 00:20:40|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643934060000|2022-02-04 00:21:00|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934070000|2022-02-04 00:21:10|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643934080000|2022-02-04 00:21:20|341.26|340.66|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934090000|2022-02-04 00:21:30|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934130000|2022-02-04 00:22:10|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643934140000|2022-02-04 00:22:20|341.26|340.66|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934150000|2022-02-04 00:22:30|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643934220000|2022-02-04 00:23:40|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1643934230000|2022-02-04 00:23:50|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1643934280000|2022-02-04 00:24:40|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643934320000|2022-02-04 00:25:20|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934330000|2022-02-04 00:25:30|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643934350000|2022-02-04 00:25:50|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643934360000|2022-02-04 00:26:00|341.36|340.76|341.36|340.76|341.36|340.76|341.36|340.76|0
1643934400000|2022-02-04 00:26:40|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643934430000|2022-02-04 00:27:10|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934450000|2022-02-04 00:27:30|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934600000|2022-02-04 00:30:00|341.36|340.91|341.46|341.26|341.61|341.41|341.36|340.91|69
1643934610000|2022-02-04 00:30:10|341.41|341.31|341.86|341.61|341.86|341.61|341.41|341.26|57
1643934620000|2022-02-04 00:30:20|341.91|341.56|341.96|341.71|341.96|341.71|341.91|341.56|39
1643934630000|2022-02-04 00:30:30|341.86|341.66|341.81|341.56|341.86|341.66|341.81|341.56|20
1643934640000|2022-02-04 00:30:40|341.76|341.51|341.76|341.56|341.76|341.56|341.76|341.51|14
1643934650000|2022-02-04 00:30:50|341.81|341.61|341.81|341.66|341.91|341.71|341.81|341.61|17
1643934660000|2022-02-04 00:31:00|341.76|341.61|341.71|341.51|341.81|341.61|341.71|341.51|31
1643934670000|2022-02-04 00:31:10|341.66|341.56|341.86|341.66|341.86|341.66|341.66|341.56|28
1643934680000|2022-02-04 00:31:20|341.81|341.61|341.66|341.46|341.81|341.61|341.66|341.46|38
1643934690000|2022-02-04 00:31:30|341.56|341.36|341.41|341.26|341.56|341.36|341.41|341.21|41
1643934700000|2022-02-04 00:31:40|341.46|341.21|341.46|341.26|341.51|341.31|341.41|341.21|20
1643934710000|2022-02-04 00:31:50|341.31|341.16|341.16|340.96|341.36|341.21|341.16|340.96|41
1643934720000|2022-02-04 00:32:00|341.11|341.01|341.26|341.11|341.36|341.16|341.11|341.01|13
1643934730000|2022-02-04 00:32:10|341.36|341.06|341.41|341.16|341.41|341.16|341.26|341.06|13
1643934740000|2022-02-04 00:32:20|341.36|341.21|341.31|341.11|341.36|341.21|341.31|341.11|6
1643934750000|2022-02-04 00:32:30|341.26|341.16|341.41|341.26|341.41|341.26|341.26|341.16|14
1643934760000|2022-02-04 00:32:40|341.36|341.16|341.26|341.11|341.36|341.16|341.26|341.11|18
1643934770000|2022-02-04 00:32:50||341.06||341.11||341.11||341.06|5
1643934780000|2022-02-04 00:33:00|341.16|340.96|341.11|340.91|341.16|340.96|341.01|340.81|55
1643934790000|2022-02-04 00:33:10|341.16|340.86|341.06|340.86|341.16|340.86|341.06|340.86|18
1643934800000|2022-02-04 00:33:20|341.01|340.81|340.91|340.71|341.01|340.81|340.91|340.66|14
1643934820000|2022-02-04 00:33:40|340.96|340.76|341.06|340.91|341.06|340.91|340.96|340.76|29
1643934830000|2022-02-04 00:33:50|341.11|340.96|341.06|340.86|341.21|341.01|341.06|340.86|17
1643934840000|2022-02-04 00:34:00|341.16|340.91|341.06|340.91|341.16|340.96|341.06|340.91|15
1643934850000|2022-02-04 00:34:10|341.11|340.96|341.11|340.91|341.16|340.96|341.11|340.91|6
1643934860000|2022-02-04 00:34:20|341.06|340.86|340.91|340.76|341.06|340.86|340.91|340.71|11
1643934870000|2022-02-04 00:34:30|340.96|340.71|340.91|340.66|340.96|340.71|340.91|340.66|17
1643934880000|2022-02-04 00:34:40|340.86|340.71|340.91|340.66|340.91|340.71|340.76|340.56|35
1643934890000|2022-02-04 00:34:50|340.86|340.61|340.71|340.56|340.86|340.61|340.71|340.56|4
1643934900000|2022-02-04 00:35:00|340.66|340.51|340.76|340.61|340.76|340.61|340.66|340.51|16
1643934910000|2022-02-04 00:35:10|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.51|10
1643934920000|2022-02-04 00:35:20|340.66|340.51|340.86|340.66|340.86|340.71|340.66|340.51|29
1643934930000|2022-02-04 00:35:30|340.76|340.56|340.76|340.61|340.81|340.61|340.71|340.56|21
1643934940000|2022-02-04 00:35:40|340.81|340.66|340.76|340.56|340.81|340.66|340.76|340.56|13
1643934950000|2022-02-04 00:35:50|340.71|340.51|340.71|340.56|340.71|340.56|340.66|340.51|25
1643934960000|2022-02-04 00:36:00|340.76|340.61|340.81|340.66|340.81|340.66|340.76|340.61|11
1643934970000|2022-02-04 00:36:10|340.86|340.71|340.76|340.61|340.86|340.71|340.71|340.56|43
1643934980000|2022-02-04 00:36:20|340.71|340.56|340.76|340.56|340.76|340.56|340.71|340.56|5
1643934990000|2022-02-04 00:36:30|340.71|340.51|340.71|340.56|340.71|340.56|340.71|340.51|19
1643935000000|2022-02-04 00:36:40|340.76||340.71||340.76||340.71||19
1643935010000|2022-02-04 00:36:50|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|0
1643935020000|2022-02-04 00:37:00|340.81|340.66|340.96|340.81|340.96|340.81|340.81|340.66|39
1643935030000|2022-02-04 00:37:10|340.91|340.71|340.91|340.76|340.91|340.76|340.86|340.71|26
1643935040000|2022-02-04 00:37:20|340.96|340.71|340.96|340.81|340.96|340.81|340.96|340.71|11
1643935050000|2022-02-04 00:37:30|341.16|340.96|341.06|340.91|341.16|340.96|341.06|340.91|80
1643935060000|2022-02-04 00:37:40|341.01|340.86|341.01|340.81|341.01|340.86|341.01|340.81|8
1643935070000|2022-02-04 00:37:50||340.86||340.86||340.86||340.86|8
1643935080000|2022-02-04 00:38:00|341.06|340.91|341.11|340.91|341.11|340.91|341.06|340.91|5
1643935090000|2022-02-04 00:38:10|341.06||341.06||341.06||341.06||0
1643935100000|2022-02-04 00:38:20|341.11|340.86|341.06|340.86|341.11|340.86|341.06|340.86|22
1643935110000|2022-02-04 00:38:30|340.96|340.76|340.96|340.81|341.06|340.81|340.91|340.76|31
1643935120000|2022-02-04 00:38:40|341.01|340.76|340.96|340.76|341.01|340.76|340.96|340.76|2
1643935130000|2022-02-04 00:38:50|340.91|340.81|340.86|340.71|340.91|340.81|340.86|340.71|21
1643935140000|2022-02-04 00:39:00|340.91|340.76|341.06|340.86|341.06|340.86|340.91|340.71|24
1643935150000|2022-02-04 00:39:10|341.01|340.91|341.01|340.81|341.01|340.91|341.01|340.81|4
1643935160000|2022-02-04 00:39:20|340.96|340.76|340.96|340.81|340.96|340.81|340.96|340.76|5
1643935180000|2022-02-04 00:39:40|||||||||1
1643935190000|2022-02-04 00:39:50|||||||||2
1643935200000|2022-02-04 00:40:00|||||||||1
1643935210000|2022-02-04 00:40:10|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|25
1643935220000|2022-02-04 00:40:20|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|7
1643935230000|2022-02-04 00:40:30|341.06|340.91|341.06|340.86|341.06|340.91|341.06|340.86|18
1643935240000|2022-02-04 00:40:40|341.01|340.81|341.01|340.86|341.01|340.86|340.96|340.81|11
1643935250000|2022-02-04 00:40:50|340.96|340.81|340.96|340.81|340.96|340.86|340.96|340.76|5
1643935260000|2022-02-04 00:41:00|||||||||1
1643935270000|2022-02-04 00:41:10|||||||||1
1643935280000|2022-02-04 00:41:20|340.91|340.76|340.86|340.71|340.91|340.76|340.86|340.71|12
1643935290000|2022-02-04 00:41:30|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|4
1643935300000|2022-02-04 00:41:40|340.76|340.61|340.81|340.61|340.81|340.61|340.71|340.56|45
1643935310000|2022-02-04 00:41:50|340.76||340.76||340.81||340.76||1
1643935320000|2022-02-04 00:42:00|340.71|340.56|340.61|340.46|340.71|340.56|340.61|340.41|46
1643935330000|2022-02-04 00:42:10|340.66|340.51|340.81|340.61|340.81|340.66|340.66|340.51|34
1643935340000|2022-02-04 00:42:20|340.76|340.56|340.66|340.51|340.76|340.56|340.66|340.51|20
1643935350000|2022-02-04 00:42:30|340.61|340.46|340.66|340.46|340.66|340.51|340.61|340.46|38
1643935360000|2022-02-04 00:42:40|340.61|340.41|340.61|340.46|340.61|340.46|340.61|340.41|23
1643935370000|2022-02-04 00:42:50|340.71|340.56|340.76|340.61|340.76|340.61|340.71|340.56|42
1643935380000|2022-02-04 00:43:00|340.71|340.56|340.61|340.46|340.71|340.56|340.61|340.46|5
1643935420000|2022-02-04 00:43:40|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|15
1643935430000|2022-02-04 00:43:50|340.71|340.56|340.71|340.56|340.71|340.56|340.66|340.56|6
1643935440000|2022-02-04 00:44:00|340.76|340.61|340.61|340.46|340.76|340.61|340.61|340.41|15
1643935450000|2022-02-04 00:44:10||340.41||340.41||340.41||340.41|1
1643935470000|2022-02-04 00:44:30|340.66|340.46|340.66|340.46|340.66|340.46|340.66|340.46|9
1643935490000|2022-02-04 00:44:50||340.51||340.51||340.51||340.51|0
1643935500000|2022-02-04 00:45:00|340.71||340.66||340.71||340.66||6
1643935510000|2022-02-04 00:45:10|||||||||1
1643935520000|2022-02-04 00:45:20|340.71|340.56|340.76|340.56|340.76|340.56|340.71|340.56|8
1643935530000|2022-02-04 00:45:30|340.71|340.61|340.71|340.56|340.71|340.61|340.71|340.56|11
1643935540000|2022-02-04 00:45:40||340.51||340.56||340.56||340.51|2
1643935550000|2022-02-04 00:45:50|||||||||1
1643935560000|2022-02-04 00:46:00|||||||||5
1643935570000|2022-02-04 00:46:10|||||||||1
1643935580000|2022-02-04 00:46:20|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|3
1643935590000|2022-02-04 00:46:30|340.81||340.76||340.81||340.76||10
1643935600000|2022-02-04 00:46:40|340.71|340.51|340.71|340.56|340.71|340.56|340.71|340.51|4
1643935610000|2022-02-04 00:46:50|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|3
1643935620000|2022-02-04 00:47:00|||||||||1
1643935630000|2022-02-04 00:47:10|||||||||1
1643935640000|2022-02-04 00:47:20|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|10
1643935680000|2022-02-04 00:48:00|340.66|340.51|340.71|340.51|340.71|340.51|340.66|340.51|5
1643935710000|2022-02-04 00:48:30|340.66||340.66||340.71||340.66||0
1643935720000|2022-02-04 00:48:40|||||||||1
1643935740000|2022-02-04 00:49:00|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|9
1643935750000|2022-02-04 00:49:10||340.41||340.41||340.46||340.41|12
1643935770000|2022-02-04 00:49:30|340.56|340.46|340.56|340.41|340.56|340.46|340.56|340.41|2
1643935800000|2022-02-04 00:50:00|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|24
1643935810000|2022-02-04 00:50:10|340.51|340.36|340.51|340.31|340.51|340.36|340.51|340.31|18
1643935830000|2022-02-04 00:50:30|||||||||1
1643935840000|2022-02-04 00:50:40|340.46||340.46||340.46||340.46||3
1643935860000|2022-02-04 00:51:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|4
1643935870000|2022-02-04 00:51:10|||||||||1
1643935880000|2022-02-04 00:51:20|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|12
1643935890000|2022-02-04 00:51:30|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|41
1643935900000|2022-02-04 00:51:40|||||||||1
1643935920000|2022-02-04 00:52:00|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|6
1643935940000|2022-02-04 00:52:20|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|4
1643935950000|2022-02-04 00:52:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|14
1643935960000|2022-02-04 00:52:40|340.46|340.31|340.46|340.31|340.46|340.31|340.46|340.31|8
1643935970000|2022-02-04 00:52:50|340.41|340.26|340.21|340.06|340.41|340.26|340.21|340.06|62
1643935980000|2022-02-04 00:53:00|340.16|340.01|340.11|339.96|340.16|340.06|340.11|339.96|40
1643935990000|2022-02-04 00:53:10|340.21|340.06|340.21|340.06|340.26|340.11|340.16|339.96|96
1643936000000|2022-02-04 00:53:20|340.16|340.01|340.16|340.01|340.16|340.01|340.16|339.96|2
1643936010000|2022-02-04 00:53:30|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.06|11
1643936020000|2022-02-04 00:53:40|340.26|340.01|340.11|339.96|340.26|340.01|340.11|339.96|11
1643936040000|2022-02-04 00:54:00|340.16|339.91|340.21|340.01|340.21|340.01|340.11|339.91|31
1643936050000|2022-02-04 00:54:10|340.26|340.06|340.31|340.11|340.31|340.11|340.26|340.06|7
1643936060000|2022-02-04 00:54:20|340.36|340.21|340.26|340.11|340.36|340.21|340.26|340.06|10
1643936070000|2022-02-04 00:54:30||340.06||340.06||340.06||340.06|0
1643936080000|2022-02-04 00:54:40|340.21||340.21||340.21||340.21||0
1643936090000|2022-02-04 00:54:50||340.01||340.01||340.01||340.01|0
1643936100000|2022-02-04 00:55:00|340.16|339.96|340.21|340.06|340.26|340.11|340.11|339.96|27
1643936110000|2022-02-04 00:55:10|340.26|340.11|340.21|340.06|340.26|340.11|340.21|340.06|6
1643936120000|2022-02-04 00:55:20|340.16|340.01|340.21|340.06|340.26|340.11|340.16|340.01|10
1643936130000|2022-02-04 00:55:30|340.26|340.01|340.26|340.11|340.26|340.11|340.26|340.01|6
1643936150000|2022-02-04 00:55:50|340.21|340.06|340.21|340.06|340.21|340.06|340.21|340.01|1
1643936160000|2022-02-04 00:56:00|340.16|340.01|340.26|340.11|340.26|340.11|340.16|340.01|11
1643936170000|2022-02-04 00:56:10|340.21|340.06|340.36|340.16|340.36|340.21|340.21|340.06|41
1643936180000|2022-02-04 00:56:20|340.41|340.26|340.66|340.41|340.66|340.46|340.41|340.26|68
1643936190000|2022-02-04 00:56:30|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|2
1643936200000|2022-02-04 00:56:40|||||||||1
1643936210000|2022-02-04 00:56:50|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.41|11
1643936220000|2022-02-04 00:57:00|340.61|340.46|340.56|340.41|340.61|340.46|340.56|340.36|46
1643936230000|2022-02-04 00:57:10|||||||||2
1643936240000|2022-02-04 00:57:20|340.61|340.46|340.71|340.56|340.71|340.56|340.61|340.46|38
1643936250000|2022-02-04 00:57:30|340.66|340.51|340.76|340.61|340.76|340.61|340.66|340.51|53
1643936260000|2022-02-04 00:57:40|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|54
1643936270000|2022-02-04 00:57:50|340.96|340.76|340.96|340.81|341.01|340.81|340.96|340.71|21
1643936280000|2022-02-04 00:58:00|340.91|340.76|340.96|340.81|340.96|340.81|340.91|340.76|16
1643936290000|2022-02-04 00:58:10|340.91|340.76|341.01|340.86|341.01|340.86|340.91|340.76|14
1643936320000|2022-02-04 00:58:40|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|21
1643936330000|2022-02-04 00:58:50|341.11|340.96|341.16|341.01|341.21|341.06|341.11|340.96|11
1643936340000|2022-02-04 00:59:00|||||||||1
1643936350000|2022-02-04 00:59:10|341.21|341.06|341.31|341.11|341.31|341.11|341.21|341.06|14
1643936360000|2022-02-04 00:59:20|341.36|341.16|341.36|341.21|341.36|341.21|341.36|341.16|6
1643936370000|2022-02-04 00:59:30|341.31|341.16|341.41|341.21|341.41|341.26|341.31|341.16|11
1643936380000|2022-02-04 00:59:40|341.46|341.26|341.46|341.31|341.46|341.31|341.46|341.26|7
1643936390000|2022-02-04 00:59:50|341.51|341.36|341.61|341.41|341.61|341.41|341.51|341.36|8
1643936400000|2022-02-04 01:00:00|341.56|341.46|341.56|341.36|341.56|341.46|341.51|341.31|131
1643936410000|2022-02-04 01:00:10|341.51|341.41|341.56|341.41|341.61|341.41|341.51|341.36|13
1643936420000|2022-02-04 01:00:20|341.61|341.46|341.61|341.41|341.71|341.56|341.61|341.41|46
1643936430000|2022-02-04 01:00:30|341.51|341.36|341.56|341.41|341.56|341.41|341.51|341.36|47
1643936440000|2022-02-04 01:00:40|||||||||12
1643936450000|2022-02-04 01:00:50|341.61|341.46|341.66|341.46|341.66|341.46|341.61|341.41|74
1643936460000|2022-02-04 01:01:00|341.61|341.56|341.76|341.56|341.76|341.56|341.61|341.56|21
1643936470000|2022-02-04 01:01:10|341.81|341.61|342.11|341.91|342.11|341.91|341.76|341.61|42
1643936480000|2022-02-04 01:01:20|342.01|341.81|342.01|341.86|342.06|341.86|342.01|341.81|81
1643936490000|2022-02-04 01:01:30|342.11|341.91|342.06|341.91|342.11|341.91|342.06|341.91|27
1643936500000|2022-02-04 01:01:40|342.11|341.86|342.11|341.96|342.11|341.96|342.11|341.86|23
1643936510000|2022-02-04 01:01:50|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|5
1643936520000|2022-02-04 01:02:00|342.11|341.96|342.16|342.01|342.16|342.01|342.11|341.91|185
1643936530000|2022-02-04 01:02:10||341.96||342.01||342.01||341.96|36
1643936540000|2022-02-04 01:02:20|342.21|341.96|342.21|342.06|342.21|342.06|342.16|341.96|144
1643936550000|2022-02-04 01:02:30|342.16|341.96|342.21|342.06|342.21|342.06|342.16|341.96|14
1643936560000|2022-02-04 01:02:40|342.11|342.01|341.86|341.66|342.16|342.06|341.86|341.66|58
1643936570000|2022-02-04 01:02:50|341.81|341.71|341.86|341.66|341.86|341.71|341.81|341.66|17
1643936580000|2022-02-04 01:03:00|341.81|341.61|341.91|341.71|341.91|341.71|341.81|341.61|38
1643936590000|2022-02-04 01:03:10|341.86|341.51|341.61|341.46|341.91|341.51|341.61|341.46|43
1643936600000|2022-02-04 01:03:20|341.66|341.51|341.61|341.41|341.71|341.51|341.61|341.41|16
1643936610000|2022-02-04 01:03:30|341.56|341.46|341.61|341.46|341.61|341.46|341.56|341.46|7
1643936620000|2022-02-04 01:03:40|341.66|341.51|341.61|341.46|341.66|341.51|341.61|341.46|11
1643936630000|2022-02-04 01:03:50|341.56|341.41|341.46|341.31|341.56|341.41|341.46|341.31|15
1643936640000|2022-02-04 01:04:00|341.51|341.36|341.61|341.41|341.61|341.41|341.51|341.31|26
1643936660000|2022-02-04 01:04:20|341.56|341.31|341.46|341.26|341.56|341.31|341.46|341.26|21
1643936680000|2022-02-04 01:04:40|341.41|341.21|341.41|341.21|341.41|341.21|341.36|341.21|10
1643936690000|2022-02-04 01:04:50|341.46|341.26|341.41|341.21|341.46|341.31|341.41|341.21|22
1643936700000|2022-02-04 01:05:00|341.46|341.26|341.41|341.21|341.46|341.26|341.41|341.21|7
1643936710000|2022-02-04 01:05:10|341.36|341.16|341.41|341.21|341.41|341.21|341.31|341.11|25
1643936720000|2022-02-04 01:05:20|341.36||341.41||341.41||341.36||2
1643936730000|2022-02-04 01:05:30|341.36|341.26|341.36|341.21|341.36|341.26|341.36|341.16|4
1643936740000|2022-02-04 01:05:40|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.21|7
1643936750000|2022-02-04 01:05:50|341.46|341.31|341.46|341.31|341.51|341.36|341.46|341.31|18
1643936760000|2022-02-04 01:06:00|341.41|341.26|341.36|341.16|341.46|341.31|341.31|341.16|31
1643936770000|2022-02-04 01:06:10|341.41|341.21|341.36|341.21|341.41|341.21|341.36|341.21|6
1643936780000|2022-02-04 01:06:20|341.41|341.26|341.46|341.26|341.46|341.31|341.36|341.26|18
1643936790000|2022-02-04 01:06:30|341.41|341.21|341.41|341.21|341.46|341.21|341.41|341.21|12
1643936800000|2022-02-04 01:06:40|341.36||341.36||341.41||341.36||2
1643936810000|2022-02-04 01:06:50|||||||||3
1643936820000|2022-02-04 01:07:00|341.41|341.26|341.46|341.26|341.46|341.31|341.41|341.26|21
1643936830000|2022-02-04 01:07:10||341.31||341.31||341.31||341.31|1
1643936840000|2022-02-04 01:07:20|341.51|341.36|341.56|341.41|341.61|341.41|341.51|341.36|37
1643936850000|2022-02-04 01:07:30|341.61|341.46|341.66|341.46|341.66|341.51|341.61|341.46|31
1643936860000|2022-02-04 01:07:40|341.71|341.51|341.76|341.56|341.76|341.56|341.71|341.51|15
1643936870000|2022-02-04 01:07:50|341.71|341.61|341.66|341.46|341.71|341.61|341.66|341.46|9
1643936880000|2022-02-04 01:08:00|341.61||341.66||341.66||341.61||2
1643936890000|2022-02-04 01:08:10|341.61||341.66||341.66||341.61||2
1643936900000|2022-02-04 01:08:20|341.71|341.51|341.86|341.71|341.91|341.71|341.71|341.51|14
1643936910000|2022-02-04 01:08:30|341.91|341.66|341.91|341.71|341.91|341.71|341.81|341.66|19
1643936920000|2022-02-04 01:08:40|341.86|341.76|341.86|341.66|341.86|341.76|341.86|341.66|13
1643936930000|2022-02-04 01:08:50|341.81|341.61|341.71|341.51|341.81|341.61|341.71|341.51|9
1643936940000|2022-02-04 01:09:00|341.66|341.61|341.76|341.56|341.81|341.61|341.66|341.56|18
1643936950000|2022-02-04 01:09:10|341.71||341.71||341.71||341.71||0
1643936980000|2022-02-04 01:09:40|341.66|341.51|341.61|341.46|341.66|341.51|341.61|341.46|12
1643936990000|2022-02-04 01:09:50|341.66|341.51|341.76|341.61|341.76|341.61|341.66|341.51|10
1643937000000|2022-02-04 01:10:00|341.71|341.56|341.66|341.51|341.71|341.61|341.66|341.51|13
1643937010000|2022-02-04 01:10:10|341.61|341.46|341.61|341.46|341.61|341.46|341.56|341.41|7
1643937020000|2022-02-04 01:10:20|341.66|341.41|341.51|341.36|341.66|341.41|341.51|341.36|14
1643937030000|2022-02-04 01:10:30||341.31||341.31||341.31||341.31|7
1643937040000|2022-02-04 01:10:40|341.56|341.36|341.56|341.41|341.56|341.41|341.56|341.36|22
1643937050000|2022-02-04 01:10:50|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.46|7
1643937060000|2022-02-04 01:11:00|341.66|341.51|341.66|341.51|341.66|341.51|341.61|341.46|18
1643937080000|2022-02-04 01:11:20|341.71|341.56|341.61|341.46|341.76|341.56|341.61|341.46|20
1643937090000|2022-02-04 01:11:30||341.41||341.41||341.41||341.41|4
1643937100000|2022-02-04 01:11:40|341.66|341.46|341.66|341.46|341.66|341.51|341.61|341.41|23
1643937120000|2022-02-04 01:12:00|341.61|341.51|341.66|341.51|341.66|341.51|341.61|341.51|11
1643937130000|2022-02-04 01:12:10|341.71|341.61|341.76|341.56|341.86|341.71|341.71|341.56|120
1643937150000|2022-02-04 01:12:30||341.61||341.56||341.61||341.56|1
1643937160000|2022-02-04 01:12:40|||||||||1
1643937170000|2022-02-04 01:12:50|341.71|341.61|341.66|341.51|341.71|341.61|341.66|341.46|18
1643937180000|2022-02-04 01:13:00|341.61|341.46|341.61|341.46|341.61|341.46|341.61|341.41|25
1643937190000|2022-02-04 01:13:10|341.66|341.51|341.71|341.51|341.71|341.51|341.66|341.51|22
1643937200000|2022-02-04 01:13:20|341.76|341.56|341.76|341.56|341.76|341.56|341.76|341.56|2
1643937210000|2022-02-04 01:13:30||341.61||341.61||341.61||341.61|2
1643937230000|2022-02-04 01:13:50|||||||||1
1643937240000|2022-02-04 01:14:00|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|9
1643937250000|2022-02-04 01:14:10|341.76|341.61|341.71|341.51|341.76|341.61|341.71|341.51|22
1643937270000|2022-02-04 01:14:30|341.66|341.56|341.66|341.51|341.66|341.56|341.66|341.51|1
1643937280000|2022-02-04 01:14:40|341.71|341.56|341.76|341.61|341.76|341.61|341.71|341.56|28
1643937290000|2022-02-04 01:14:50|341.71|341.56|341.66|341.51|341.71|341.56|341.66|341.51|5
1643937300000|2022-02-04 01:15:00|341.56|341.41|341.56|341.41|341.61|341.41|341.56|341.41|28
1643937310000|2022-02-04 01:15:10|341.61|341.46|341.76|341.56|341.76|341.61|341.61|341.46|30
1643937320000|2022-02-04 01:15:20||341.61||341.61||341.61||341.61|1
1643937330000|2022-02-04 01:15:30||341.56||341.56||341.61||341.56|12
1643937340000|2022-02-04 01:15:40|341.71|341.61|341.56|341.36|341.76|341.61|341.56|341.36|41
1643937350000|2022-02-04 01:15:50|341.51|341.41|341.51|341.31|341.56|341.41|341.51|341.31|18
1643937360000|2022-02-04 01:16:00|341.46|341.36|341.51|341.36|341.51|341.36|341.46|341.36|4
1643937370000|2022-02-04 01:16:10|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.21|26
1643937380000|2022-02-04 01:16:20||341.21||341.26||341.26||341.21|11
1643937400000|2022-02-04 01:16:40|341.36|341.21|341.36|341.16|341.36|341.26|341.31|341.16|23
1643937410000|2022-02-04 01:16:50|341.41|341.21|341.31|341.16|341.41|341.26|341.26|341.11|23
1643937420000|2022-02-04 01:17:00|341.36|341.21|341.46|341.26|341.46|341.26|341.36|341.21|13
1643937430000|2022-02-04 01:17:10|341.41|341.21|341.31|341.11|341.41|341.21|341.31|341.11|9
1643937440000|2022-02-04 01:17:20|341.41|341.16|341.26|341.11|341.41|341.21|341.26|341.06|20
1643937450000|2022-02-04 01:17:30||341.06||341.11||341.11||341.06|20
1643937460000|2022-02-04 01:17:40|341.31|341.16|341.36|341.16|341.36|341.16|341.31|341.16|4
1643937470000|2022-02-04 01:17:50|341.31|341.21|341.31|341.11|341.31|341.21|341.31|341.11|12
1643937480000|2022-02-04 01:18:00||341.16||341.11||341.16||341.11|2
1643937490000|2022-02-04 01:18:10|341.21|341.16|341.31|341.16|341.31|341.16|341.21|341.06|17
1643937500000|2022-02-04 01:18:20|341.26|341.11|341.26|341.06|341.31|341.11|341.26|341.06|12
1643937510000|2022-02-04 01:18:30|341.21|341.11|341.21|341.06|341.26|341.11|341.21|341.06|10
1643937520000|2022-02-04 01:18:40||341.01||341.06||341.06||341.01|13
1643937530000|2022-02-04 01:18:50|341.26|341.11|341.21|341.01|341.26|341.11|341.16|341.01|11
1643937540000|2022-02-04 01:19:00|341.16|341.06|341.16|341.01|341.21|341.06|341.16|341.01|2
1643937550000|2022-02-04 01:19:10|341.21||341.16||341.21||341.16||5
1643937560000|2022-02-04 01:19:20|341.21|340.96|341.11|340.96|341.21|340.96|341.11|340.96|10
1643937570000|2022-02-04 01:19:30|341.16|341.01|341.21|341.06|341.21|341.06|341.16|341.01|4
1643937580000|2022-02-04 01:19:40|341.16|341.01|341.16|340.96|341.16|341.01|341.16|340.96|5
1643937590000|2022-02-04 01:19:50|||||||||1
1643937600000|2022-02-04 01:20:00|341.26|341.01|341.31|341.11|341.31|341.11|341.26|341.01|13
1643937610000|2022-02-04 01:20:10|341.26||341.26||341.26||341.26||0
1643937620000|2022-02-04 01:20:20|341.21|341.06|341.21|341.06|341.21|341.11|341.21|341.06|9
1643937630000|2022-02-04 01:20:30|341.16|341.01|341.21|341.01|341.21|341.01|341.16|341.01|3
1643937640000|2022-02-04 01:20:40|341.26|341.06|341.26|341.06|341.26|341.06|341.21|341.01|4
1643937660000|2022-02-04 01:21:00|341.21|341.11|341.31|341.11|341.31|341.11|341.21|341.11|5
1643937670000|2022-02-04 01:21:10||341.16||341.11||341.16||341.11|0
1643937680000|2022-02-04 01:21:20|341.26|341.16|341.21|341.01|341.26|341.16|341.21|341.01|17
1643937690000|2022-02-04 01:21:30|||||||||2
1643937700000|2022-02-04 01:21:40||341.06||341.06||341.06||341.06|5
1643937710000|2022-02-04 01:21:50|341.26|341.11|341.36|341.16|341.36|341.16|341.26|341.11|22
1643937720000|2022-02-04 01:22:00|341.41|341.21|341.31|341.11|341.41|341.26|341.31|341.11|30
1643937730000|2022-02-04 01:22:10|341.26|341.06|341.21|341.06|341.26|341.06|341.21|341.06|9
1643937740000|2022-02-04 01:22:20|341.16|341.01|341.16|341.01|341.16|341.01|341.16|341.01|14
1643937750000|2022-02-04 01:22:30|341.21|341.11|341.31|341.11|341.31|341.11|341.21|341.11|28
1643937760000|2022-02-04 01:22:40||341.16||341.16||341.16||341.16|0
1643937770000|2022-02-04 01:22:50|341.26|341.11|341.31|341.11|341.31|341.11|341.26|341.11|10
1643937780000|2022-02-04 01:23:00|341.36|341.16|341.36|341.21|341.36|341.21|341.36|341.16|6
1643937790000|2022-02-04 01:23:10|341.41|341.11|341.26|341.11|341.41|341.11|341.26|341.11|28
1643937800000|2022-02-04 01:23:20|341.31|341.06|341.31|341.11|341.31|341.11|341.31|341.06|18
1643937810000|2022-02-04 01:23:30|341.36|341.16|341.31|341.16|341.36|341.16|341.31|341.16|11
1643937820000|2022-02-04 01:23:40|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|14
1643937830000|2022-02-04 01:23:50|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|10
1643937840000|2022-02-04 01:24:00|341.16|341.01|341.11|340.96|341.16|341.01|341.11|340.96|17
1643937850000|2022-02-04 01:24:10|341.01|340.91|341.06|340.86|341.06|340.91|341.01|340.86|30
1643937860000|2022-02-04 01:24:20|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.91|3
1643937880000|2022-02-04 01:24:40|341.06|340.76|340.91|340.76|341.11|340.76|340.91|340.71|52
1643937890000|2022-02-04 01:24:50|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|50
1643937900000|2022-02-04 01:25:00|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|8
1643937910000|2022-02-04 01:25:10|340.96||340.91||340.96||340.91||5
1643937920000|2022-02-04 01:25:20|340.96|340.71|340.86|340.71|340.96|340.71|340.86|340.71|9
1643937930000|2022-02-04 01:25:30|||||||||7
1643937940000|2022-02-04 01:25:40|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|5
1643937950000|2022-02-04 01:25:50|||||||||4
1643937960000|2022-02-04 01:26:00|340.76|340.61|340.76|340.56|340.76|340.61|340.76|340.56|7
1643937970000|2022-02-04 01:26:10|340.71|340.51|340.76|340.61|340.76|340.61|340.71|340.51|41
1643937980000|2022-02-04 01:26:20|340.81|340.66|340.91|340.71|340.91|340.71|340.81|340.61|13
1643937990000|2022-02-04 01:26:30|340.86||340.86||340.86||340.86||0
1643938000000|2022-02-04 01:26:40||340.66||340.71||340.71||340.66|3
1643938010000|2022-02-04 01:26:50|||||||||1
1643938020000|2022-02-04 01:27:00|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|8
1643938030000|2022-02-04 01:27:10|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|1
1643938040000|2022-02-04 01:27:20|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|4
1643938050000|2022-02-04 01:27:30|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.56|6
1643938070000|2022-02-04 01:27:50|340.81|340.66|340.86|340.71|340.86|340.71|340.81|340.66|5
1643938080000|2022-02-04 01:28:00|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|5
1643938090000|2022-02-04 01:28:10|340.86|340.71|340.81|340.66|340.86|340.71|340.81|340.66|15
1643938100000|2022-02-04 01:28:20|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.56|8
1643938120000|2022-02-04 01:28:40|340.81|340.66|340.96|340.81|340.96|340.81|340.81|340.66|26
1643938140000|2022-02-04 01:29:00|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|7
1643938150000|2022-02-04 01:29:10|||||||||4
1643938160000|2022-02-04 01:29:20|341.06||341.01||341.06||341.01||28
1643938180000|2022-02-04 01:29:40|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|30
1643938200000|2022-02-04 01:30:00|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.86|22
1643938210000|2022-02-04 01:30:10|340.96|340.76|340.86|340.71|340.96|340.76|340.86|340.71|38
1643938220000|2022-02-04 01:30:20|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|31
1643938230000|2022-02-04 01:30:30|340.96|340.81|341.01|340.86|341.01|340.86|340.96|340.81|20
1643938240000|2022-02-04 01:30:40|340.96|340.81|341.01|340.86|341.01|340.86|340.91|340.76|16
1643938260000|2022-02-04 01:31:00|||||||||17
1643938270000|2022-02-04 01:31:10|340.96|340.81|340.96|340.81|340.96|340.81|340.96|340.81|5
1643938280000|2022-02-04 01:31:20|340.91|340.76|340.96|340.76|340.96|340.76|340.91|340.76|5
1643938290000|2022-02-04 01:31:30|340.91|340.81|340.96|340.76|340.96|340.81|340.91|340.76|5
1643938310000|2022-02-04 01:31:50|340.91||340.91||340.91||340.91||5
1643938320000|2022-02-04 01:32:00|340.86|340.71|341.01|340.86|341.01|340.86|340.86|340.71|31
1643938330000|2022-02-04 01:32:10|||||||||9
1643938340000|2022-02-04 01:32:20|340.96|340.81|340.96|340.76|340.96|340.81|340.96|340.76|10
1643938350000|2022-02-04 01:32:30|341.01|340.81|341.01|340.86|341.01|340.86|341.01|340.81|14
1643938360000|2022-02-04 01:32:40|340.96|340.81|340.91|340.76|340.96|340.86|340.91|340.76|17
1643938370000|2022-02-04 01:32:50||340.71||340.76||340.76||340.71|3
1643938380000|2022-02-04 01:33:00|340.86|340.71|340.86|340.66|340.86|340.71|340.86|340.66|16
1643938400000|2022-02-04 01:33:20||340.71||340.71||340.71||340.66|0
1643938410000|2022-02-04 01:33:30|340.91|340.66|340.81|340.61|340.91|340.66|340.81|340.61|20
1643938420000|2022-02-04 01:33:40|340.76||340.76||340.76||340.76||0
1643938430000|2022-02-04 01:33:50|||||||||3
1643938440000|2022-02-04 01:34:00|340.81|340.66|340.76|340.61|340.81|340.66|340.76|340.61|18
1643938450000|2022-02-04 01:34:10||340.56||340.56||340.61||340.56|26
1643938460000|2022-02-04 01:34:20|340.71|340.51|340.81|340.66|340.81|340.66|340.66|340.51|16
1643938470000|2022-02-04 01:34:30|340.86|340.71|340.91|340.71|340.91|340.76|340.86|340.71|13
1643938480000|2022-02-04 01:34:40|340.86|340.76|340.96|340.76|340.96|340.76|340.86|340.76|15
1643938490000|2022-02-04 01:34:50|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.81|21
1643938500000|2022-02-04 01:35:00||340.86||340.86||340.86||340.81|12
1643938510000|2022-02-04 01:35:10|340.96|340.81|340.91|340.76|340.96|340.81|340.86|340.66|28
1643938520000|2022-02-04 01:35:20|340.86|340.71|340.81|340.66|340.86|340.71|340.81|340.66|4
1643938530000|2022-02-04 01:35:30|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.56|5
1643938540000|2022-02-04 01:35:40|340.71|340.56|340.81|340.66|340.81|340.66|340.71|340.56|18
1643938560000|2022-02-04 01:36:00|340.76|340.61|340.76|340.61|340.76|340.61|340.71|340.56|32
1643938570000|2022-02-04 01:36:10|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|2
1643938580000|2022-02-04 01:36:20||340.56||340.56||340.56||340.56|2
1643938590000|2022-02-04 01:36:30|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.56|8
1643938600000|2022-02-04 01:36:40|340.71|340.56|340.66|340.51|340.71|340.56|340.66|340.51|4
1643938610000|2022-02-04 01:36:50|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|22
1643938620000|2022-02-04 01:37:00|||||||||2
1643938630000|2022-02-04 01:37:10|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|25
1643938640000|2022-02-04 01:37:20|340.61|340.46|340.66|340.46|340.66|340.46|340.61|340.46|20
1643938650000|2022-02-04 01:37:30||340.51||340.51||340.51||340.46|1
1643938660000|2022-02-04 01:37:40|||||||||1
1643938670000|2022-02-04 01:37:50|340.61|340.46|340.61|340.46|340.61|340.51|340.61|340.46|13
1643938680000|2022-02-04 01:38:00|340.56|340.41|340.56|340.41|340.56|340.41|340.56|340.41|35
1643938700000|2022-02-04 01:38:20|||||||||11
1643938710000|2022-02-04 01:38:30|||||||||1
1643938720000|2022-02-04 01:38:40|||||||||6
1643938730000|2022-02-04 01:38:50|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|31
1643938740000|2022-02-04 01:39:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|20
1643938750000|2022-02-04 01:39:10|340.46|340.31|340.36|340.21|340.46|340.31|340.36|340.21|39
1643938760000|2022-02-04 01:39:20|||||||||1
1643938770000|2022-02-04 01:39:30|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|19
1643938780000|2022-02-04 01:39:40|340.26|340.11|340.26|340.06|340.26|340.11|340.26|340.06|9
1643938790000|2022-02-04 01:39:50|340.21|340.01|340.21|340.06|340.21|340.06|340.11|339.96|26
1643938800000|2022-02-04 01:40:00|||||||||1
1643938810000|2022-02-04 01:40:10|340.16|340.01|340.26|340.11|340.31|340.16|340.16|340.01|17
1643938820000|2022-02-04 01:40:20|340.31|340.16|340.36|340.16|340.36|340.21|340.31|340.16|7
1643938830000|2022-02-04 01:40:30|340.41|340.21|340.46|340.26|340.46|340.31|340.36|340.21|15
1643938840000|2022-02-04 01:40:40|340.51|340.36|340.51|340.36|340.56|340.41|340.51|340.36|14
1643938850000|2022-02-04 01:40:50|340.56|340.41|340.56|340.41|340.56|340.41|340.51|340.36|12
1643938860000|2022-02-04 01:41:00|340.51|340.36|340.56|340.41|340.56|340.41|340.51|340.31|36
1643938870000|2022-02-04 01:41:10|||||||||7
1643938880000|2022-02-04 01:41:20|340.51|340.36|340.46|340.31|340.51|340.36|340.46|340.31|25
1643938890000|2022-02-04 01:41:30|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.26|8
1643938900000|2022-02-04 01:41:40|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|10
1643938910000|2022-02-04 01:41:50|340.46|340.31|340.41|340.26|340.46|340.31|340.41|340.26|7
1643938920000|2022-02-04 01:42:00|340.36|340.21|340.36|340.21|340.36|340.21|340.36|340.21|10
1643938930000|2022-02-04 01:42:10||340.16||340.21||340.21||340.16|10
1643938940000|2022-02-04 01:42:20|340.41|340.16|340.36|340.21|340.41|340.21|340.36|340.16|15
1643938950000|2022-02-04 01:42:30|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|5
1643938960000|2022-02-04 01:42:40|340.31|340.16|340.41|340.21|340.41|340.26|340.31|340.16|14
1643938970000|2022-02-04 01:42:50|340.36|340.26|340.41|340.21|340.41|340.26|340.36|340.21|6
1643938980000|2022-02-04 01:43:00|340.36|340.26|340.36|340.21|340.36|340.26|340.36|340.21|7
1643938990000|2022-02-04 01:43:10|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|17
1643939000000|2022-02-04 01:43:20|340.36|340.21|340.36|340.21|340.41|340.21|340.36|340.16|19
1643939010000|2022-02-04 01:43:30|||||||||5
1643939020000|2022-02-04 01:43:40|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|3
1643939030000|2022-02-04 01:43:50|||||||||2
1643939040000|2022-02-04 01:44:00|340.36|340.21|340.36|340.21|340.36|340.26|340.36|340.21|15
1643939050000|2022-02-04 01:44:10|||||||||1
1643939060000|2022-02-04 01:44:20|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|6
1643939070000|2022-02-04 01:44:30|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|22
1643939090000|2022-02-04 01:44:50|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|12
1643939100000|2022-02-04 01:45:00|340.36|340.26|340.41|340.21|340.41|340.26|340.36|340.21|4
1643939110000|2022-02-04 01:45:10||340.26||340.26||340.26||340.26|0
1643939120000|2022-02-04 01:45:20|340.36|340.21|340.41|340.21|340.41|340.21|340.36|340.21|5
1643939130000|2022-02-04 01:45:30||340.26||340.26||340.26||340.21|1
1643939140000|2022-02-04 01:45:40|340.36|340.21|340.41|340.26|340.41|340.26|340.36|340.21|4
1643939150000|2022-02-04 01:45:50|||||||||9
1643939160000|2022-02-04 01:46:00|340.46|340.21|340.36|340.21|340.46|340.26|340.36|340.21|9
1643939170000|2022-02-04 01:46:10|340.31|340.16|340.36|340.21|340.36|340.21|340.31|340.16|4
1643939180000|2022-02-04 01:46:20|340.41||340.36||340.41||340.36||0
1643939190000|2022-02-04 01:46:30||340.16||340.16||340.21||340.16|3
1643939200000|2022-02-04 01:46:40|340.41|340.21|340.36|340.16|340.41|340.21|340.31|340.16|8
1643939210000|2022-02-04 01:46:50|340.31|340.21|340.36|340.16|340.36|340.21|340.31|340.16|1
1643939220000|2022-02-04 01:47:00|340.31|340.11|340.26|340.06|340.31|340.11|340.26|340.06|19
1643939230000|2022-02-04 01:47:10|340.21|340.11|340.26|340.11|340.26|340.11|340.21|340.06|3
1643939240000|2022-02-04 01:47:20|||||||||1
1643939250000|2022-02-04 01:47:30||340.06||340.11||340.11||340.06|10
1643939260000|2022-02-04 01:47:40|340.21|340.06|340.21|340.06|340.21|340.11|340.21|340.06|4
1643939270000|2022-02-04 01:47:50|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|5
1643939280000|2022-02-04 01:48:00|||||||||1
1643939290000|2022-02-04 01:48:10|340.31|340.16|340.31|340.16|340.31|340.16|340.31|340.16|2
1643939350000|2022-02-04 01:49:10|||||||||2
1643939360000|2022-02-04 01:49:20|340.26|340.11|340.31|340.16|340.31|340.16|340.26|340.11|10
1643939370000|2022-02-04 01:49:30|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|4
1643939380000|2022-02-04 01:49:40|||||||||7
1643939390000|2022-02-04 01:49:50|340.31||340.26||340.31||340.26||2
1643939400000|2022-02-04 01:50:00|340.21|340.06|340.21|340.06|340.21|340.06|340.16|340.01|26
1643939410000|2022-02-04 01:50:10|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|5
1643939420000|2022-02-04 01:50:20|340.26|340.11|340.26|340.11|340.26|340.11|340.26|340.11|13
1643939430000|2022-02-04 01:50:30|340.31|340.16|340.31|340.11|340.31|340.16|340.31|340.11|3
1643939440000|2022-02-04 01:50:40|340.26||340.26||340.26||340.26||3
1643939460000|2022-02-04 01:51:00|340.31|340.16|340.36|340.16|340.36|340.16|340.31|340.16|31
1643939470000|2022-02-04 01:51:10|340.31||340.36||340.36||340.31||0
1643939480000|2022-02-04 01:51:20|340.31|340.21|340.36|340.16|340.36|340.21|340.31|340.16|3
1643939490000|2022-02-04 01:51:30||340.21||340.21||340.21||340.16|0
1643939510000|2022-02-04 01:51:50|340.41|340.26|340.41|340.26|340.41|340.26|340.41|340.26|9
1643939520000|2022-02-04 01:52:00|||||||||22
1643939530000|2022-02-04 01:52:10|||||||||1
1643939540000|2022-02-04 01:52:20|340.46||340.41||340.46||340.41||3
1643939550000|2022-02-04 01:52:30|||||||||26
1643939560000|2022-02-04 01:52:40|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|9
1643939580000|2022-02-04 01:53:00|340.56|340.41|340.61|340.46|340.61|340.46|340.56|340.41|16
1643939590000|2022-02-04 01:53:10|340.66|340.51|340.66|340.51|340.66|340.51|340.66|340.51|1
1643939600000|2022-02-04 01:53:20|||||||||2
1643939610000|2022-02-04 01:53:30|||||||||1
1643939640000|2022-02-04 01:54:00|||||||||1
1643939650000|2022-02-04 01:54:10|340.71|340.56|340.71|340.51|340.71|340.56|340.71|340.51|15
1643939660000|2022-02-04 01:54:20|340.66|340.56|340.66|340.51|340.66|340.56|340.66|340.51|3
1643939710000|2022-02-04 01:55:10|||||||||1
1643939720000|2022-02-04 01:55:20|||||||||2
1643939730000|2022-02-04 01:55:30||340.46||340.46||340.46||340.46|15
1643939740000|2022-02-04 01:55:40||340.51||340.51||340.51||340.51|2
1643939760000|2022-02-04 01:56:00|||||||||3
1643939800000|2022-02-04 01:56:40|340.71|340.56|340.66|340.51|340.71|340.56|340.66|340.51|24
1643939810000|2022-02-04 01:56:50|340.61|340.46|340.61|340.46|340.61|340.46|340.61|340.46|18
1643939820000|2022-02-04 01:57:00|340.66|340.51|340.66|340.51|340.71|340.51|340.66|340.51|12
1643939830000|2022-02-04 01:57:10|340.71|340.56|340.71|340.56|340.76|340.56|340.71|340.56|17
1643939850000|2022-02-04 01:57:30|340.76||340.76||340.76||340.76||12
1643939860000|2022-02-04 01:57:40|340.81|340.61|340.86|340.71|340.86|340.71|340.81|340.61|8
1643939870000|2022-02-04 01:57:50|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|28
1643939880000|2022-02-04 01:58:00|||||||||1
1643939890000|2022-02-04 01:58:10||340.71||340.76||340.76||340.71|6
1643939900000|2022-02-04 01:58:20||340.71||340.71||340.76||340.71|0
1643939910000|2022-02-04 01:58:30||340.76||340.76||340.76||340.71|1
1643939920000|2022-02-04 01:58:40||340.71||340.76||340.76||340.71|1
1643939930000|2022-02-04 01:58:50||340.71||340.71||340.71||340.71|1
1643939940000|2022-02-04 01:59:00|340.86||340.86||340.86||340.86||0
1643939950000|2022-02-04 01:59:10|||||||||15
1643939960000|2022-02-04 01:59:20|||||||||2
1643939970000|2022-02-04 01:59:30|340.91|340.76|340.91|340.76|340.91|340.76|340.91|340.76|4
1643939980000|2022-02-04 01:59:40||340.71||340.71||340.76||340.71|1
1643939990000|2022-02-04 01:59:50||340.76||340.76||340.76||340.71|1
1643940000000|2022-02-04 02:00:00|340.86|340.71|340.86|340.66|340.86|340.76|340.86|340.66|9
1643940010000|2022-02-04 02:00:10||340.71||340.71||340.71||340.71|1
1643940020000|2022-02-04 02:00:20|||||||||1
1643940030000|2022-02-04 02:00:30|340.91|340.76|340.86|340.71|340.91|340.76|340.86|340.71|15
1643940040000|2022-02-04 02:00:40|340.91|340.66|340.81|340.66|340.91|340.71|340.81|340.66|5
1643940050000|2022-02-04 02:00:50|340.86||340.81||340.86||340.81||0
1643940060000|2022-02-04 02:01:00|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|3
1643940080000|2022-02-04 02:01:20|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|6
1643940110000|2022-02-04 02:01:50|||||||||3
1643940120000|2022-02-04 02:02:00|340.76|340.61|340.81|340.66|340.81|340.66|340.76|340.61|20
1643940130000|2022-02-04 02:02:10|||||||||1
1643940160000|2022-02-04 02:02:40|340.86|340.71|340.81|340.66|340.86|340.71|340.81|340.66|22
1643940170000|2022-02-04 02:02:50|||||||||1
1643940180000|2022-02-04 02:03:00|||||||||1
1643940220000|2022-02-04 02:03:40||340.61||340.61||340.61||340.61|15
1643940230000|2022-02-04 02:03:50|340.86|340.66|340.86|340.71|340.86|340.71|340.86|340.66|8
1643940240000|2022-02-04 02:04:00|340.81|340.66|340.81|340.66|340.86|340.66|340.81|340.66|7
1643940260000|2022-02-04 02:04:20|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|6
1643940270000|2022-02-04 02:04:30|340.91||340.86||340.91||340.86||16
1643940280000|2022-02-04 02:04:40|||||||||1
1643940290000|2022-02-04 02:04:50|340.91||340.91||340.91||340.91||12
1643940300000|2022-02-04 02:05:00|340.96|340.76|341.11|340.91|341.11|340.96|340.96|340.76|40
1643940310000|2022-02-04 02:05:10|341.06|341.01|341.16|340.96|341.16|341.01|341.06|340.96|17
1643940320000|2022-02-04 02:05:20|341.21|341.01|341.21|341.06|341.21|341.06|341.16|341.01|9
1643940330000|2022-02-04 02:05:30|341.26|341.11|341.41|341.21|341.41|341.21|341.26|341.11|26
1643940340000|2022-02-04 02:05:40|341.36|341.16|341.36|341.21|341.36|341.21|341.36|341.16|9
1643940350000|2022-02-04 02:05:50|341.31|341.16|341.31|341.16|341.31|341.21|341.31|341.16|34
1643940360000|2022-02-04 02:06:00|341.36|341.21|341.41|341.21|341.41|341.21|341.36|341.21|29
1643940370000|2022-02-04 02:06:10|341.46|341.26|341.46|341.31|341.46|341.31|341.46|341.26|9
1643940390000|2022-02-04 02:06:30|||||||||7
1643940410000|2022-02-04 02:06:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|7
1643940420000|2022-02-04 02:07:00|||||||||1
1643940430000|2022-02-04 02:07:10|341.56|341.41|341.61|341.46|341.61|341.46|341.56|341.41|19
1643940440000|2022-02-04 02:07:20|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|5
1643940450000|2022-02-04 02:07:30|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|18
1643940460000|2022-02-04 02:07:40|||||||||1
1643940500000|2022-02-04 02:08:20|||||||||3
1643940510000|2022-02-04 02:08:30|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|5
1643940520000|2022-02-04 02:08:40|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.46|50
1643940530000|2022-02-04 02:08:50|||||||||1
1643940540000|2022-02-04 02:09:00|341.71|341.56|341.76|341.56|341.76|341.56|341.71|341.56|13
1643940550000|2022-02-04 02:09:10|341.71|341.61|341.76|341.61|341.76|341.61|341.71|341.56|14
1643940560000|2022-02-04 02:09:20|341.81|341.66|341.81|341.66|341.86|341.66|341.81|341.66|6
1643940570000|2022-02-04 02:09:30|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|3
1643940580000|2022-02-04 02:09:40|||||||||3
1643940600000|2022-02-04 02:10:00|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|5
1643940610000|2022-02-04 02:10:10|341.96|341.81|341.96|341.81|341.96|341.81|341.91|341.81|14
1643940620000|2022-02-04 02:10:20|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.81|14
1643940630000|2022-02-04 02:10:30|||||||||1
1643940640000|2022-02-04 02:10:40|||||||||4
1643940650000|2022-02-04 02:10:50|||||||||10
1643940660000|2022-02-04 02:11:00|341.96|341.76|341.96|341.76|341.96|341.81|341.96|341.76|51
1643940670000|2022-02-04 02:11:10||341.81||341.81||341.81||341.76|0
1643940680000|2022-02-04 02:11:20|342.01||342.01||342.01||342.01||10
1643940690000|2022-02-04 02:11:30|341.96|341.86|341.96|341.76|341.96|341.86|341.96|341.76|6
1643940700000|2022-02-04 02:11:40|342.01|341.81|341.96|341.81|342.01|341.86|341.96|341.81|5
1643940710000|2022-02-04 02:11:50|341.91|341.76|342.01|341.81|342.01|341.86|341.91|341.76|13
1643940720000|2022-02-04 02:12:00|341.96||341.96||341.96||341.96||1
1643940730000|2022-02-04 02:12:10|342.01|341.86|342.01|341.86|342.06|341.91|342.01|341.86|71
1643940740000|2022-02-04 02:12:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|5
1643940750000|2022-02-04 02:12:30|342.11||342.11||342.11||342.11||6
1643940760000|2022-02-04 02:12:40|342.06||342.11||342.11||342.06||1
1643940770000|2022-02-04 02:12:50|342.06|341.96|342.11|341.96|342.11|341.96|342.06|341.96|1
1643940780000|2022-02-04 02:13:00|342.16|342.01|342.16|341.96|342.16|342.01|342.11|341.96|22
1643940790000|2022-02-04 02:13:10|342.21|342.01|342.21|342.01|342.21|342.06|342.16|342.01|8
1643940800000|2022-02-04 02:13:20|342.16|342.06|342.16|341.96|342.21|342.06|342.16|341.96|47
1643940810000|2022-02-04 02:13:30|342.11|341.91|342.11|341.96|342.11|341.96|342.11|341.91|4
1643940820000|2022-02-04 02:13:40|342.16||342.16||342.16||342.16||1
1643940830000|2022-02-04 02:13:50|342.21|342.01|342.21|342.06|342.21|342.06|342.16|342.01|9
1643940840000|2022-02-04 02:14:00|342.26||342.21||342.26||342.21||1
1643940850000|2022-02-04 02:14:10|342.16|342.01|342.16|341.96|342.16|342.01|342.16|341.96|8
1643940860000|2022-02-04 02:14:20||342.01||341.96||342.01||341.96|1
1643940870000|2022-02-04 02:14:30|342.11|342.01|342.11|341.91|342.11|342.01|342.06|341.91|7
1643940880000|2022-02-04 02:14:40|342.06|341.96|342.11|341.91|342.11|341.96|342.06|341.91|3
1643940890000|2022-02-04 02:14:50|342.06||342.06||342.06||342.06||0
1643940900000|2022-02-04 02:15:00|342.11|341.96|342.11|341.91|342.11|341.96|342.06|341.91|2
1643940910000|2022-02-04 02:15:10||341.96||341.96||341.96||341.96|1
1643940920000|2022-02-04 02:15:20|342.06|341.91|342.11|341.91|342.11|341.91|342.06|341.91|5
1643940930000|2022-02-04 02:15:30|342.06||342.06||342.11||342.06||0
1643940940000|2022-02-04 02:15:40|342.11|341.86|342.11|341.96|342.11|341.96|342.11|341.86|14
1643940950000|2022-02-04 02:15:50|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|19
1643940960000|2022-02-04 02:16:00|342.01|341.91|342.01|341.86|342.01|341.91|342.01|341.86|1
1643940980000|2022-02-04 02:16:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|21
1643940990000|2022-02-04 02:16:30||341.86||341.86||341.91||341.86|3
1643941000000|2022-02-04 02:16:40||341.91||341.91||341.91||341.91|0
1643941020000|2022-02-04 02:17:00|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|7
1643941030000|2022-02-04 02:17:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|5
1643941050000|2022-02-04 02:17:30|342.16|342.01|342.16|341.96|342.16|342.01|342.16|341.96|19
1643941060000|2022-02-04 02:17:40||342.01||342.01||342.01||342.01|1
1643941070000|2022-02-04 02:17:50|342.21||342.21||342.21||342.21||13
1643941080000|2022-02-04 02:18:00|342.26|342.06|342.21|342.06|342.26|342.06|342.16|341.96|84
1643941090000|2022-02-04 02:18:10|342.16|342.01|342.21|342.01|342.26|342.06|342.16|342.01|40
1643941100000|2022-02-04 02:18:20|342.16|342.06|342.16|342.01|342.16|342.06|342.16|342.01|7
1643941110000|2022-02-04 02:18:30|||||||||1
1643941140000|2022-02-04 02:19:00|342.21|342.06|342.31|342.11|342.31|342.16|342.21|342.06|43
1643941150000|2022-02-04 02:19:10|342.26|342.16|342.31|342.11|342.36|342.16|342.26|342.11|49
1643941160000|2022-02-04 02:19:20|342.26||342.26||342.26||342.26||0
1643941170000|2022-02-04 02:19:30||342.06||342.11||342.11||342.06|13
1643941180000|2022-02-04 02:19:40|342.21|342.06|342.16|342.01|342.21|342.06|342.16|342.01|7
1643941190000|2022-02-04 02:19:50|342.21||342.21||342.21||342.21||9
1643941200000|2022-02-04 02:20:00|342.16|342.06|342.26|342.11|342.31|342.11|342.16|342.06|3
1643941210000|2022-02-04 02:20:10|342.31||342.31||342.31||342.26||0
1643941220000|2022-02-04 02:20:20|342.26||342.31||342.31||342.26||5
1643941230000|2022-02-04 02:20:30|342.26|342.06|342.26|342.11|342.26|342.11|342.26|342.06|3
1643941240000|2022-02-04 02:20:40||342.06||342.06||342.11||342.06|0
1643941250000|2022-02-04 02:20:50|342.31|342.11|342.31|342.16|342.31|342.16|342.26|342.11|0
1643941260000|2022-02-04 02:21:00|||||||||1
1643941280000|2022-02-04 02:21:20|||||||||1
1643941290000|2022-02-04 02:21:30|||||||||1
1643941300000|2022-02-04 02:21:40|||||||||1
1643941320000|2022-02-04 02:22:00|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|15
1643941330000|2022-02-04 02:22:10|||||||||1
1643941350000|2022-02-04 02:22:30|342.31||342.26||342.31||342.26||21
1643941370000|2022-02-04 02:22:50|342.21|342.06|342.16|342.01|342.21|342.06|342.16|342.01|16
1643941380000|2022-02-04 02:23:00|||||||||3
1643941390000|2022-02-04 02:23:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|19
1643941420000|2022-02-04 02:23:40|342.11|341.96|342.11|341.96|342.16|342.01|342.11|341.96|18
1643941430000|2022-02-04 02:23:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|10
1643941440000|2022-02-04 02:24:00|342.11||342.11||342.11||342.11||5
1643941450000|2022-02-04 02:24:10|342.06||342.06||342.06||342.06||3
1643941460000|2022-02-04 02:24:20|||||||||5
1643941480000|2022-02-04 02:24:40|||||||||19
1643941490000|2022-02-04 02:24:50|342.11|341.96|342.26|342.11|342.26|342.11|342.11|341.96|29
1643941510000|2022-02-04 02:25:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|10
1643941530000|2022-02-04 02:25:30|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|2
1643941550000|2022-02-04 02:25:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|9
1643941560000|2022-02-04 02:26:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|8
1643941580000|2022-02-04 02:26:20|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|23
1643941620000|2022-02-04 02:27:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|20
1643941630000|2022-02-04 02:27:10|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|8
1643941640000|2022-02-04 02:27:20|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|3
1643941650000|2022-02-04 02:27:30||342.16||342.21||342.21||342.16|3
1643941660000|2022-02-04 02:27:40||342.16||342.21||342.21||342.16|6
1643941680000|2022-02-04 02:28:00|||||||||1
1643941690000|2022-02-04 02:28:10|||||||||1
1643941710000|2022-02-04 02:28:30|||||||||1
1643941720000|2022-02-04 02:28:40|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|21
1643941730000|2022-02-04 02:28:50|||||||||1
1643941740000|2022-02-04 02:29:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|5
1643941760000|2022-02-04 02:29:20|||||||||16
1643941780000|2022-02-04 02:29:40|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|6
1643941790000|2022-02-04 02:29:50|||||||||13
1643941810000|2022-02-04 02:30:10|||||||||3
1643941820000|2022-02-04 02:30:20|342.21|342.06|342.16|342.01|342.21|342.06|342.16|342.01|22
1643941860000|2022-02-04 02:31:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|14
1643941870000|2022-02-04 02:31:10|||||||||2
1643941880000|2022-02-04 02:31:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|25
1643941890000|2022-02-04 02:31:30|||||||||1
1643941900000|2022-02-04 02:31:40|342.21|342.06|342.26|342.11|342.26|342.11|342.21|342.06|17
1643941910000|2022-02-04 02:31:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|11
1643941920000|2022-02-04 02:32:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|32
1643941930000|2022-02-04 02:32:10|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|5
1643941940000|2022-02-04 02:32:20|||||||||41
1643941950000|2022-02-04 02:32:30|||||||||3
1643941960000|2022-02-04 02:32:40|||||||||1
1643941970000|2022-02-04 02:32:50|||||||||1
1643941980000|2022-02-04 02:33:00|||||||||5
1643942020000|2022-02-04 02:33:40|342.31|342.16|342.31|342.16|342.36|342.16|342.31|342.16|24
1643942030000|2022-02-04 02:33:50|||||||||1
1643942040000|2022-02-04 02:34:00|342.36||342.36||342.36||342.36||13
1643942060000|2022-02-04 02:34:20|342.31||342.31||342.31||342.31||0
1643942070000|2022-02-04 02:34:30||342.11||342.11||342.16||342.11|12
1643942080000|2022-02-04 02:34:40|342.26|342.16|342.31|342.16|342.31|342.16|342.26|342.16|1
1643942100000|2022-02-04 02:35:00|342.36||342.31||342.36||342.31||10
1643942140000|2022-02-04 02:35:40|||||||||1
1643942160000|2022-02-04 02:36:00|||||||||1
1643942170000|2022-02-04 02:36:10|||||||||2
1643942180000|2022-02-04 02:36:20|342.26|342.11|342.26|342.11|342.26|342.11|342.21|342.01|60
1643942190000|2022-02-04 02:36:30|||||||||1
1643942200000|2022-02-04 02:36:40|||||||||2
1643942220000|2022-02-04 02:37:00|||||||||1
1643942230000|2022-02-04 02:37:10|||||||||5
1643942250000|2022-02-04 02:37:30|342.31||342.26||342.31||342.26||14
1643942270000|2022-02-04 02:37:50|||||||||1
1643942280000|2022-02-04 02:38:00|||||||||1
1643942290000|2022-02-04 02:38:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|21
1643942300000|2022-02-04 02:38:20|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|17
1643942310000|2022-02-04 02:38:30|342.21|342.06|342.26|342.11|342.26|342.11|342.21|342.06|2
1643942320000|2022-02-04 02:38:40|||||||||14
1643942340000|2022-02-04 02:39:00|342.31||342.31||342.31||342.31||0
1643942350000|2022-02-04 02:39:10|342.26|342.16|342.31|342.11|342.31|342.16|342.26|342.11|19
1643942360000|2022-02-04 02:39:20|342.36|342.16|342.31|342.16|342.36|342.21|342.31|342.16|13
1643942380000|2022-02-04 02:39:40|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|9
1643942400000|2022-02-04 02:40:00|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|33
1643942420000|2022-02-04 02:40:20|||||||||3
1643942450000|2022-02-04 02:40:50|||||||||1
1643942460000|2022-02-04 02:41:00|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|38
1643942480000|2022-02-04 02:41:20|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|30
1643942500000|2022-02-04 02:41:40|||||||||12
1643942520000|2022-02-04 02:42:00|342.41|342.21|342.36|342.21|342.41|342.21|342.36|342.21|16
1643942530000|2022-02-04 02:42:10|||||||||1
1643942540000|2022-02-04 02:42:20|||||||||2
1643942550000|2022-02-04 02:42:30|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|24
1643942580000|2022-02-04 02:43:00|||||||||1
1643942610000|2022-02-04 02:43:30|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.26|32
1643942620000|2022-02-04 02:43:40|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|57
1643942630000|2022-02-04 02:43:50|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|10
1643942640000|2022-02-04 02:44:00|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.21|31
1643942650000|2022-02-04 02:44:10|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|11
1643942660000|2022-02-04 02:44:20|||||||||7
1643942680000|2022-02-04 02:44:40|||||||||1
1643942690000|2022-02-04 02:44:50|||||||||26
1643942700000|2022-02-04 02:45:00|342.31|342.16|342.36|342.21|342.36|342.21|342.31|342.16|17
1643942710000|2022-02-04 02:45:10|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|12
1643942760000|2022-02-04 02:46:00|||||||||1
1643942820000|2022-02-04 02:47:00|||||||||1
1643942830000|2022-02-04 02:47:10|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|17
1643942850000|2022-02-04 02:47:30|||||||||9
1643942870000|2022-02-04 02:47:50|||||||||2
1643942880000|2022-02-04 02:48:00|||||||||23
1643942890000|2022-02-04 02:48:10|||||||||2
1643942910000|2022-02-04 02:48:30|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|13
1643942930000|2022-02-04 02:48:50|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|19
1643942950000|2022-02-04 02:49:10|||||||||1
1643942970000|2022-02-04 02:49:30|342.41|342.26|342.41|342.26|342.46|342.26|342.41|342.21|77
1643942990000|2022-02-04 02:49:50|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|13
1643943000000|2022-02-04 02:50:00|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|16
1643943010000|2022-02-04 02:50:10|342.56|342.41|342.61|342.41|342.61|342.46|342.56|342.36|122
1643943020000|2022-02-04 02:50:20|342.56|342.46|342.61|342.41|342.61|342.46|342.56|342.41|33
1643943030000|2022-02-04 02:50:30|342.56||342.56||342.56||342.56||0
1643943040000|2022-02-04 02:50:40|342.61||342.56||342.61||342.56||2
1643943050000|2022-02-04 02:50:50|342.61|342.46|342.61|342.46|342.61|342.46|342.56|342.46|6
1643943060000|2022-02-04 02:51:00|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|0
1643943080000|2022-02-04 02:51:20|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|9
1643943100000|2022-02-04 02:51:40|||||||||15
1643943120000|2022-02-04 02:52:00|342.56||342.51||342.56||342.51||4
1643943130000|2022-02-04 02:52:10|||||||||1
1643943140000|2022-02-04 02:52:20|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|22
1643943150000|2022-02-04 02:52:30|342.51||342.51||342.51||342.46||19
1643943160000|2022-02-04 02:52:40||342.36||342.36||342.36||342.36|3
1643943180000|2022-02-04 02:53:00|||||||||1
1643943230000|2022-02-04 02:53:50|||||||||1
1643943250000|2022-02-04 02:54:10|342.46|342.31|342.41|342.26|342.46|342.31|342.41|342.26|25
1643943260000|2022-02-04 02:54:20|||||||||1
1643943290000|2022-02-04 02:54:50|342.46||342.41||342.46||342.41||14
1643943320000|2022-02-04 02:55:20|||||||||1
1643943330000|2022-02-04 02:55:30|||||||||1
1643943370000|2022-02-04 02:56:10|342.46|342.31|342.41|342.26|342.46|342.31|342.41|342.26|21
1643943390000|2022-02-04 02:56:30|||||||||2
1643943420000|2022-02-04 02:57:00|||||||||1
1643943430000|2022-02-04 02:57:10|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|20
1643943440000|2022-02-04 02:57:20|||||||||2
1643943480000|2022-02-04 02:58:00|||||||||1
1643943500000|2022-02-04 02:58:20|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|32
1643943520000|2022-02-04 02:58:40|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|18
1643943580000|2022-02-04 02:59:40|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|9
1643943600000|2022-02-04 03:00:00|||||||||1
1643943610000|2022-02-04 03:00:10|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|16
1643943620000|2022-02-04 03:00:20|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|9
1643943660000|2022-02-04 03:01:00|342.46|342.26|342.46|342.31|342.46|342.31|342.46|342.26|50
1643943680000|2022-02-04 03:01:20|342.51|342.36|342.51|342.31|342.51|342.36|342.51|342.31|20
1643943690000|2022-02-04 03:01:30|342.46||342.46||342.46||342.46||0
1643943700000|2022-02-04 03:01:40|||||||||1
1643943710000|2022-02-04 03:01:50|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|14
1643943720000|2022-02-04 03:02:00|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|12
1643943730000|2022-02-04 03:02:10|||||||||1
1643943740000|2022-02-04 03:02:20|||||||||11
1643943760000|2022-02-04 03:02:40|342.51||342.46||342.51||342.46||19
1643943780000|2022-02-04 03:03:00|||||||||1
1643943810000|2022-02-04 03:03:30|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|6
1643943820000|2022-02-04 03:03:40||342.31||342.36||342.36||342.31|0
1643943850000|2022-02-04 03:04:10|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|14
1643943860000|2022-02-04 03:04:20|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|33
1643943870000|2022-02-04 03:04:30|342.66|342.51|342.76|342.56|342.76|342.56|342.61|342.51|62
1643943880000|2022-02-04 03:04:40|342.71|342.61|342.71|342.56|342.71|342.61|342.66|342.51|91
1643943890000|2022-02-04 03:04:50|342.66|342.51|342.66|342.51|342.66|342.51|342.66|342.51|7
1643943900000|2022-02-04 03:05:00|342.61|342.46|342.61|342.46|342.66|342.51|342.61|342.46|44
1643943910000|2022-02-04 03:05:10|342.66|342.51|342.66|342.51|342.66|342.51|342.61|342.51|6
1643943930000|2022-02-04 03:05:30|||||||||3
1643943940000|2022-02-04 03:05:40||342.46||342.51||342.51||342.46|12
1643943960000|2022-02-04 03:06:00|||||||||1
1643944010000|2022-02-04 03:06:50|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|20
1643944020000|2022-02-04 03:07:00|342.66|342.51|342.66|342.51|342.66|342.51|342.66|342.51|61
1643944030000|2022-02-04 03:07:10|342.71||342.71||342.71||342.71||10
1643944040000|2022-02-04 03:07:20||342.56||342.56||342.56||342.56|1
1643944050000|2022-02-04 03:07:30|||||||||1
1643944070000|2022-02-04 03:07:50|342.76|342.61|342.81|342.66|342.81|342.66|342.76|342.61|14
1643944080000|2022-02-04 03:08:00|||||||||7
1643944090000|2022-02-04 03:08:10|||||||||1
1643944110000|2022-02-04 03:08:30|||||||||3
1643944120000|2022-02-04 03:08:40|342.76|342.61|342.76|342.61|342.76|342.61|342.76|342.61|9
1643944130000|2022-02-04 03:08:50|342.71|342.56|342.71|342.56|342.71|342.61|342.71|342.56|19
1643944160000|2022-02-04 03:09:20|342.66|342.51|342.66|342.51|342.66|342.51|342.66|342.51|13
1643944170000|2022-02-04 03:09:30|||||||||1
1643944200000|2022-02-04 03:10:00|||||||||1
1643944210000|2022-02-04 03:10:10|342.61|342.46|342.56|342.41|342.61|342.46|342.56|342.41|19
1643944220000|2022-02-04 03:10:20|||||||||2
1643944250000|2022-02-04 03:10:50|||||||||2
1643944260000|2022-02-04 03:11:00|||||||||23
1643944280000|2022-02-04 03:11:20|||||||||1
1643944290000|2022-02-04 03:11:30|342.51|342.36|342.56|342.41|342.56|342.41|342.51|342.36|7
1643944380000|2022-02-04 03:13:00|||||||||1
1643944400000|2022-02-04 03:13:20|||||||||1
1643944410000|2022-02-04 03:13:30|||||||||1
1643944430000|2022-02-04 03:13:50|||||||||3
1643944440000|2022-02-04 03:14:00|||||||||2
1643944450000|2022-02-04 03:14:10|||||||||2
1643944460000|2022-02-04 03:14:20|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|19
1643944470000|2022-02-04 03:14:30|342.66|342.51|342.66|342.51|342.66|342.51|342.66|342.51|19
1643944490000|2022-02-04 03:14:50|||||||||2
1643944500000|2022-02-04 03:15:00|||||||||2
1643944520000|2022-02-04 03:15:20|||||||||2
1643944530000|2022-02-04 03:15:30|||||||||1
1643944540000|2022-02-04 03:15:40|||||||||1
1643944550000|2022-02-04 03:15:50|||||||||1
1643944560000|2022-02-04 03:16:00|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|20
1643944570000|2022-02-04 03:16:10|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|8
1643944580000|2022-02-04 03:16:20|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|7
1643944620000|2022-02-04 03:17:00|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|7
1643944650000|2022-02-04 03:17:30|342.51|342.36|342.56|342.41|342.56|342.41|342.51|342.36|17
1643944680000|2022-02-04 03:18:00|||||||||1
1643944700000|2022-02-04 03:18:20|||||||||1
1643944720000|2022-02-04 03:18:40|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|9
1643944730000|2022-02-04 03:18:50||342.31||342.31||342.36||342.31|11
1643944740000|2022-02-04 03:19:00|342.46||342.46||342.46||342.46||0
1643944750000|2022-02-04 03:19:10|||||||||1
1643944770000|2022-02-04 03:19:30|||||||||13
1643944820000|2022-02-04 03:20:20|342.51|342.36|342.56|342.41|342.56|342.41|342.51|342.36|33
1643944830000|2022-02-04 03:20:30|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|29
1643944840000|2022-02-04 03:20:40|||||||||1
1643944850000|2022-02-04 03:20:50|342.56||342.51||342.56||342.51||7
1643944860000|2022-02-04 03:21:00|342.56|342.41|342.51|342.36|342.56|342.41|342.51|342.36|12
1643944880000|2022-02-04 03:21:20|||||||||1
1643944890000|2022-02-04 03:21:30|342.56|342.41|342.51|342.36|342.56|342.41|342.51|342.36|9
1643944900000|2022-02-04 03:21:40|||||||||2
1643944910000|2022-02-04 03:21:50|||||||||1
1643944920000|2022-02-04 03:22:00|||||||||2
1643944950000|2022-02-04 03:22:30|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|32
1643944970000|2022-02-04 03:22:50|||||||||1
1643944980000|2022-02-04 03:23:00|||||||||2
1643945010000|2022-02-04 03:23:30|||||||||1
1643945030000|2022-02-04 03:23:50|||||||||2
1643945040000|2022-02-04 03:24:00|||||||||2
1643945060000|2022-02-04 03:24:20|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|26
1643945070000|2022-02-04 03:24:30|||||||||3
1643945080000|2022-02-04 03:24:40|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|55
1643945100000|2022-02-04 03:25:00|342.21|342.06|342.21|342.06|342.21|342.11|342.21|342.06|8
1643945110000|2022-02-04 03:25:10|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|42
1643945140000|2022-02-04 03:25:40|||||||||1
1643945190000|2022-02-04 03:26:30|||||||||1
1643945200000|2022-02-04 03:26:40|||||||||1
1643945220000|2022-02-04 03:27:00|342.21|342.06|342.16|342.01|342.21|342.06|342.16|342.01|17
1643945230000|2022-02-04 03:27:10|||||||||1
1643945240000|2022-02-04 03:27:20|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|8
1643945250000|2022-02-04 03:27:30|||||||||1
1643945260000|2022-02-04 03:27:40|||||||||2
1643945290000|2022-02-04 03:28:10|||||||||1
1643945300000|2022-02-04 03:28:20|||||||||1
1643945310000|2022-02-04 03:28:30|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|29
1643945340000|2022-02-04 03:29:00|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|9
1643945350000|2022-02-04 03:29:10|||||||||1
1643945380000|2022-02-04 03:29:40|||||||||1
1643945390000|2022-02-04 03:29:50|342.06|341.91|342.11|341.96|342.11|341.96|342.06|341.91|28
1643945400000|2022-02-04 03:30:00|||||||||1
1643945420000|2022-02-04 03:30:20|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|29
1643945430000|2022-02-04 03:30:30|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|1
1643945440000|2022-02-04 03:30:40|341.91|341.76|341.91|341.76|341.91|341.81|341.91|341.76|26
1643945450000|2022-02-04 03:30:50|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|5
1643945460000|2022-02-04 03:31:00||341.76||341.81||341.81||341.76|11
1643945480000|2022-02-04 03:31:20|341.91|341.76|341.91|341.76|341.96|341.76|341.91|341.76|5
1643945490000|2022-02-04 03:31:30|341.96|341.81|342.01|341.81|342.01|341.81|341.91|341.81|23
1643945510000|2022-02-04 03:31:50||341.86||341.86||341.86||341.86|4
1643945520000|2022-02-04 03:32:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|8
1643945540000|2022-02-04 03:32:20|||||||||3
1643945550000|2022-02-04 03:32:30|||||||||7
1643945580000|2022-02-04 03:33:00|||||||||1
1643945590000|2022-02-04 03:33:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|10
1643945610000|2022-02-04 03:33:30|342.16|342.01|342.16|342.01|342.16|342.01|342.16|341.96|18
1643945670000|2022-02-04 03:34:30|||||||||3
1643945690000|2022-02-04 03:34:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|5
1643945720000|2022-02-04 03:35:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|10
1643945740000|2022-02-04 03:35:40|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|16
1643945770000|2022-02-04 03:36:10|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|9
1643945780000|2022-02-04 03:36:20|342.21|342.06|342.16|342.01|342.21|342.06|342.16|342.01|32
1643945790000|2022-02-04 03:36:30||341.96||341.96||341.96||341.96|4
1643945810000|2022-02-04 03:36:50|342.11||342.11||342.11||342.11||0
1643945820000|2022-02-04 03:37:00|||||||||1
1643945860000|2022-02-04 03:37:40|342.06|341.91|342.06|341.91|342.11|341.91|342.06|341.91|30
1643945890000|2022-02-04 03:38:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|7
1643945920000|2022-02-04 03:38:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|8
1643945930000|2022-02-04 03:38:50|342.11|341.96|342.11|341.91|342.11|341.96|342.11|341.91|10
1643945940000|2022-02-04 03:39:00||341.96||341.96||341.96||341.96|0
1643945990000|2022-02-04 03:39:50|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|5
1643946000000|2022-02-04 03:40:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|11
1643946010000|2022-02-04 03:40:10|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|3
1643946050000|2022-02-04 03:40:50|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|5
1643946060000|2022-02-04 03:41:00|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|9
1643946070000|2022-02-04 03:41:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|8
1643946130000|2022-02-04 03:42:10|||||||||1
1643946170000|2022-02-04 03:42:50|||||||||1
1643946200000|2022-02-04 03:43:20|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|14
1643946210000|2022-02-04 03:43:30|||||||||10
1643946230000|2022-02-04 03:43:50|342.31|342.16|342.36|342.21|342.36|342.21|342.31|342.16|19
1643946250000|2022-02-04 03:44:10|||||||||1
1643946260000|2022-02-04 03:44:20|||||||||2
1643946280000|2022-02-04 03:44:40|||||||||9
1643946300000|2022-02-04 03:45:00||342.16||342.21||342.21||342.16|16
1643946310000|2022-02-04 03:45:10|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|5
1643946320000|2022-02-04 03:45:20|342.46|342.31|342.41|342.26|342.46|342.31|342.41|342.26|22
1643946350000|2022-02-04 03:45:50|342.46|342.31|342.46|342.26|342.46|342.31|342.46|342.26|17
1643946360000|2022-02-04 03:46:00|342.41||342.41||342.41||342.41||0
1643946370000|2022-02-04 03:46:10|||||||||1
1643946390000|2022-02-04 03:46:30|||||||||1
1643946410000|2022-02-04 03:46:50|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|15
1643946430000|2022-02-04 03:47:10|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|9
1643946450000|2022-02-04 03:47:30|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|14
1643946490000|2022-02-04 03:48:10|342.51|342.36|342.56|342.41|342.56|342.41|342.51|342.36|9
1643946500000|2022-02-04 03:48:20|||||||||1
1643946520000|2022-02-04 03:48:40|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|19
1643946570000|2022-02-04 03:49:30|||||||||1
1643946590000|2022-02-04 03:49:50|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|22
1643946600000|2022-02-04 03:50:00|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.21|18
1643946610000|2022-02-04 03:50:10|342.46|342.31|342.46|342.26|342.46|342.31|342.41|342.26|19
1643946620000|2022-02-04 03:50:20||342.31||342.31||342.31||342.26|10
1643946650000|2022-02-04 03:50:50|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|13
1643946660000|2022-02-04 03:51:00|342.36|342.21|342.31|342.16|342.36|342.21|342.31|342.16|14
1643946670000|2022-02-04 03:51:10|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|9
1643946680000|2022-02-04 03:51:20|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|15
1643946690000|2022-02-04 03:51:30|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|10
1643946710000|2022-02-04 03:51:50|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|6
1643946720000|2022-02-04 03:52:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|4
1643946730000|2022-02-04 03:52:10|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|4
1643946750000|2022-02-04 03:52:30|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|11
1643946760000|2022-02-04 03:52:40|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|2
1643946770000|2022-02-04 03:52:50|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|6
1643946790000|2022-02-04 03:53:10|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|6
1643946800000|2022-02-04 03:53:20|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|10
1643946810000|2022-02-04 03:53:30|342.21|342.06|342.16|342.01|342.21|342.06|342.16|342.01|10
1643946820000|2022-02-04 03:53:40|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.01|6
1643946840000|2022-02-04 03:54:00|||||||||7
1643946850000|2022-02-04 03:54:10|342.26||342.26||342.26||342.26||9
1643946860000|2022-02-04 03:54:20|342.21||342.21||342.21||342.21||0
1643946870000|2022-02-04 03:54:30|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|4
1643946880000|2022-02-04 03:54:40|342.21||342.21||342.21||342.21||0
1643946890000|2022-02-04 03:54:50||342.06||342.06||342.06||342.06|10
1643946900000|2022-02-04 03:55:00|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|2
1643946920000|2022-02-04 03:55:20|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|9
1643946930000|2022-02-04 03:55:30|342.26||342.21||342.26||342.21||14
1643946940000|2022-02-04 03:55:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|4
1643946950000|2022-02-04 03:55:50|342.21||342.21||342.21||342.21||0
1643946960000|2022-02-04 03:56:00|342.16|341.96|342.11|341.96|342.16|341.96|342.11|341.96|13
1643947000000|2022-02-04 03:56:40|||||||||2
1643947020000|2022-02-04 03:57:00|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|8
1643947060000|2022-02-04 03:57:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|10
1643947090000|2022-02-04 03:58:10|||||||||3
1643947130000|2022-02-04 03:58:50|||||||||1
1643947150000|2022-02-04 03:59:10|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|12
1643947170000|2022-02-04 03:59:30|342.21|342.06|342.16|342.01|342.21|342.06|342.16|342.01|14
1643947180000|2022-02-04 03:59:40|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|11
1643947200000|2022-02-04 04:00:00|||||||||2
1643947210000|2022-02-04 04:00:10|342.16|342.01|342.06|341.86|342.16|342.01|342.06|341.86|24
1643947220000|2022-02-04 04:00:20|342.01||342.01||342.01||342.01||1
1643947310000|2022-02-04 04:01:50|342.11|341.96|342.11|341.96|342.16|341.96|342.11|341.96|25
1643947330000|2022-02-04 04:02:10||341.91||341.91||341.91||341.91|8
1643947350000|2022-02-04 04:02:30||341.96||341.96||341.96||341.96|0
1643947400000|2022-02-04 04:03:20|342.16|342.01|342.21|342.06|342.21|342.06|342.16|342.01|9
1643947410000|2022-02-04 04:03:30|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|8
1643947420000|2022-02-04 04:03:40|342.31||342.26||342.31||342.26||7
1643947470000|2022-02-04 04:04:30|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|5
1643947490000|2022-02-04 04:04:50|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|5
1643947510000|2022-02-04 04:05:10|||||||||1
1643947520000|2022-02-04 04:05:20||342.16||342.16||342.16||342.16|18
1643947530000|2022-02-04 04:05:30|342.31||342.31||342.31||342.31||1
1643947600000|2022-02-04 04:06:40|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|6
1643947630000|2022-02-04 04:07:10|||||||||1
1643947660000|2022-02-04 04:07:40|342.31||342.26||342.31||342.26||10
1643947670000|2022-02-04 04:07:50|||||||||2
1643947680000|2022-02-04 04:08:00|342.21|342.01|342.11|341.96|342.21|342.01|342.11|341.96|9
1643947690000|2022-02-04 04:08:10|||||||||3
1643947720000|2022-02-04 04:08:40|||||||||1
1643947730000|2022-02-04 04:08:50|||||||||1
1643947790000|2022-02-04 04:09:50|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|14
1643947900000|2022-02-04 04:11:40|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|9
1643947910000|2022-02-04 04:11:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|8
1643947960000|2022-02-04 04:12:40|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|6
1643947990000|2022-02-04 04:13:10|||||||||1
1643948020000|2022-02-04 04:13:40|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|16
1643948030000|2022-02-04 04:13:50|342.11||342.11||342.11||342.11||11
1643948040000|2022-02-04 04:14:00||341.96||341.96||341.96||341.91|1
1643948080000|2022-02-04 04:14:40|||||||||1
1643948090000|2022-02-04 04:14:50|||||||||3
1643948110000|2022-02-04 04:15:10|||||||||3
1643948120000|2022-02-04 04:15:20|342.16|342.01|342.21|342.01|342.21|342.01|342.16|342.01|9
1643948130000|2022-02-04 04:15:30|342.16|341.96|342.11|341.96|342.16|341.96|342.11|341.96|12
1643948140000|2022-02-04 04:15:40||341.91||341.96||341.96||341.91|2
1643948150000|2022-02-04 04:15:50|342.16||342.11||342.16||342.11||3
1643948170000|2022-02-04 04:16:10|||||||||2
1643948180000|2022-02-04 04:16:20|||||||||4
1643948200000|2022-02-04 04:16:40|||||||||1
1643948280000|2022-02-04 04:18:00|||||||||1
1643948290000|2022-02-04 04:18:10|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|8
1643948310000|2022-02-04 04:18:30|342.16||342.11||342.16||342.11||4
1643948320000|2022-02-04 04:18:40|||||||||1
1643948330000|2022-02-04 04:18:50|||||||||2
1643948340000|2022-02-04 04:19:00|||||||||2
1643948360000|2022-02-04 04:19:20|||||||||1
1643948380000|2022-02-04 04:19:40|342.16||342.11||342.16||342.11||5
1643948390000|2022-02-04 04:19:50|||||||||2
1643948400000|2022-02-04 04:20:00|||||||||1
1643948420000|2022-02-04 04:20:20|||||||||1
1643948430000|2022-02-04 04:20:30|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|7
1643948460000|2022-02-04 04:21:00|||||||||4
1643948480000|2022-02-04 04:21:20|||||||||1
1643948500000|2022-02-04 04:21:40|||||||||2
1643948520000|2022-02-04 04:22:00|||||||||1
1643948550000|2022-02-04 04:22:30|||||||||4
1643948560000|2022-02-04 04:22:40|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|11
1643948570000|2022-02-04 04:22:50|342.16|342.01|342.16|342.01|342.26|342.11|342.16|342.01|34
1643948580000|2022-02-04 04:23:00|||||||||1
1643948630000|2022-02-04 04:23:50|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.01|8
1643948640000|2022-02-04 04:24:00|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|15
1643948700000|2022-02-04 04:25:00|||||||||2
1643948710000|2022-02-04 04:25:10|||||||||1
1643948720000|2022-02-04 04:25:20|||||||||3
1643948730000|2022-02-04 04:25:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|4
1643948750000|2022-02-04 04:25:50|||||||||1
1643948770000|2022-02-04 04:26:10|||||||||4
1643948780000|2022-02-04 04:26:20|||||||||1
1643948790000|2022-02-04 04:26:30|||||||||1
1643948830000|2022-02-04 04:27:10|||||||||16
1643948840000|2022-02-04 04:27:20|||||||||1
1643948860000|2022-02-04 04:27:40|||||||||1
1643948880000|2022-02-04 04:28:00|||||||||1
1643948890000|2022-02-04 04:28:10|||||||||1
1643948900000|2022-02-04 04:28:20|||||||||2
1643948920000|2022-02-04 04:28:40|||||||||2
1643948940000|2022-02-04 04:29:00|||||||||1
1643948960000|2022-02-04 04:29:20|||||||||1
1643948980000|2022-02-04 04:29:40|||||||||2
1643948990000|2022-02-04 04:29:50|||||||||2
1643949000000|2022-02-04 04:30:00|||||||||1
1643949040000|2022-02-04 04:30:40|||||||||4
1643949050000|2022-02-04 04:30:50|||||||||1
1643949060000|2022-02-04 04:31:00|||||||||3
1643949070000|2022-02-04 04:31:10|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|19
1643949080000|2022-02-04 04:31:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|7
1643949090000|2022-02-04 04:31:30|342.01|341.81|342.01|341.81|342.01|341.81|341.96|341.81|20
1643949100000|2022-02-04 04:31:40|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|45
1643949120000|2022-02-04 04:32:00|||||||||13
1643949150000|2022-02-04 04:32:30|||||||||1
1643949170000|2022-02-04 04:32:50|||||||||1
1643949180000|2022-02-04 04:33:00|||||||||2
1643949190000|2022-02-04 04:33:10|||||||||1
1643949220000|2022-02-04 04:33:40|||||||||2
1643949230000|2022-02-04 04:33:50|||||||||1
1643949240000|2022-02-04 04:34:00|||||||||1
1643949250000|2022-02-04 04:34:10|||||||||5
1643949270000|2022-02-04 04:34:30|||||||||2
1643949290000|2022-02-04 04:34:50|||||||||1
1643949310000|2022-02-04 04:35:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|13
1643949340000|2022-02-04 04:35:40|||||||||2
1643949360000|2022-02-04 04:36:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|27
1643949370000|2022-02-04 04:36:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|11
1643949400000|2022-02-04 04:36:40|||||||||1
1643949420000|2022-02-04 04:37:00|||||||||1
1643949440000|2022-02-04 04:37:20|||||||||1
1643949460000|2022-02-04 04:37:40|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|22
1643949470000|2022-02-04 04:37:50|||||||||1
1643949480000|2022-02-04 04:38:00|||||||||2
1643949520000|2022-02-04 04:38:40|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|18
1643949530000|2022-02-04 04:38:50|||||||||1
1643949540000|2022-02-04 04:39:00|||||||||3
1643949560000|2022-02-04 04:39:20|||||||||1
1643949580000|2022-02-04 04:39:40|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|16
1643949600000|2022-02-04 04:40:00|||||||||1
1643949610000|2022-02-04 04:40:10|||||||||3
1643949630000|2022-02-04 04:40:30|||||||||1
1643949650000|2022-02-04 04:40:50|||||||||1
1643949660000|2022-02-04 04:41:00|||||||||3
1643949670000|2022-02-04 04:41:10|||||||||3
1643949680000|2022-02-04 04:41:20|||||||||1
1643949690000|2022-02-04 04:41:30|||||||||1
1643949710000|2022-02-04 04:41:50|||||||||1
1643949730000|2022-02-04 04:42:10|||||||||3
1643949750000|2022-02-04 04:42:30|341.91|341.76|341.91|341.76|341.96|341.81|341.91|341.76|24
1643949770000|2022-02-04 04:42:50|341.96|341.81|341.91|341.76|341.96|341.81|341.91|341.76|17
1643949780000|2022-02-04 04:43:00|||||||||2
1643949790000|2022-02-04 04:43:10|||||||||1
1643949810000|2022-02-04 04:43:30|||||||||1
1643949840000|2022-02-04 04:44:00|||||||||1
1643949860000|2022-02-04 04:44:20|||||||||19
1643949870000|2022-02-04 04:44:30|||||||||1
1643949880000|2022-02-04 04:44:40|||||||||2
1643949900000|2022-02-04 04:45:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|8
1643949910000|2022-02-04 04:45:10|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|16
1643949940000|2022-02-04 04:45:40|||||||||4
1643949960000|2022-02-04 04:46:00|||||||||1
1643949980000|2022-02-04 04:46:20|||||||||2
1643950010000|2022-02-04 04:46:50|||||||||2
1643950030000|2022-02-04 04:47:10|||||||||1
1643950060000|2022-02-04 04:47:40|||||||||2
1643950070000|2022-02-04 04:47:50|||||||||1
1643950090000|2022-02-04 04:48:10|||||||||3
1643950110000|2022-02-04 04:48:30|||||||||3
1643950130000|2022-02-04 04:48:50|||||||||1
1643950140000|2022-02-04 04:49:00|341.86|341.71|341.81|341.66|341.86|341.71|341.81|341.66|20
1643950170000|2022-02-04 04:49:30|||||||||1
1643950190000|2022-02-04 04:49:50|||||||||2
1643950220000|2022-02-04 04:50:20|||||||||5
1643950230000|2022-02-04 04:50:30|||||||||1
1643950250000|2022-02-04 04:50:50|341.86|341.71|341.91|341.76|341.91|341.76|341.86|341.71|25
1643950260000|2022-02-04 04:51:00|||||||||1
1643950270000|2022-02-04 04:51:10|||||||||1
1643950280000|2022-02-04 04:51:20|||||||||2
1643950290000|2022-02-04 04:51:30|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|8
1643950330000|2022-02-04 04:52:10|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|43
1643950410000|2022-02-04 04:53:30|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|17
1643950420000|2022-02-04 04:53:40|342.01||342.01||342.01||342.01||2
1643950430000|2022-02-04 04:53:50|342.06||342.01||342.06||342.01||7
1643950470000|2022-02-04 04:54:30|||||||||3
1643950490000|2022-02-04 04:54:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.86|10
1643950550000|2022-02-04 04:55:50|||||||||2
1643950610000|2022-02-04 04:56:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|15
1643950660000|2022-02-04 04:57:40|||||||||2
1643950670000|2022-02-04 04:57:50|||||||||22
1643950690000|2022-02-04 04:58:10|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|6
1643950740000|2022-02-04 04:59:00|||||||||2
1643950750000|2022-02-04 04:59:10|342.21|342.06|342.26|342.06|342.26|342.11|342.21|342.06|27
1643950760000|2022-02-04 04:59:20||342.11||342.11||342.11||342.06|5
1643950770000|2022-02-04 04:59:30|342.21|342.06|342.16|342.01|342.21|342.06|342.16|342.01|8
1643950800000|2022-02-04 05:00:00|342.01|341.86|341.96|341.76|342.01|341.86|341.91|341.71|58
1643950810000|2022-02-04 05:00:10|341.91|341.86|341.96|341.76|342.01|341.86|341.91|341.76|27
1643950820000|2022-02-04 05:00:20|341.91|341.81|341.96|341.81|341.96|341.81|341.91|341.76|9
1643950830000|2022-02-04 05:00:30|||||||||1
1643950860000|2022-02-04 05:01:00|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|22
1643950870000|2022-02-04 05:01:10|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|5
1643950880000|2022-02-04 05:01:20|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|12
1643950900000|2022-02-04 05:01:40|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|5
1643950910000|2022-02-04 05:01:50|342.01|341.86|341.96|341.81|342.01|341.86|341.96|341.81|6
1643950920000|2022-02-04 05:02:00|342.01||342.01||342.01||342.01||7
1643950930000|2022-02-04 05:02:10||341.86||341.81||341.86||341.81|0
1643950940000|2022-02-04 05:02:20|341.96||341.96||341.96||341.96||0
1643950970000|2022-02-04 05:02:50|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|24
1643950980000|2022-02-04 05:03:00|342.06|341.96|342.11|341.96|342.11|341.96|342.01|341.91|15
1643950990000|2022-02-04 05:03:10|342.06|341.86|342.06|341.86|342.06|341.86|342.06|341.86|6
1643951000000|2022-02-04 05:03:20|342.01||342.01||342.01||342.01||0
1643951040000|2022-02-04 05:04:00|||||||||1
1643951070000|2022-02-04 05:04:30|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|10
1643951100000|2022-02-04 05:05:00|||||||||1
1643951120000|2022-02-04 05:05:20|||||||||1
1643951130000|2022-02-04 05:05:30|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|9
1643951140000|2022-02-04 05:05:40|||||||||4
1643951150000|2022-02-04 05:05:50||341.81||341.86||341.86||341.81|0
1643951160000|2022-02-04 05:06:00|341.96|341.81|342.01|341.81|342.01|341.81|341.96|341.81|10
1643951170000|2022-02-04 05:06:10||341.86||341.86||341.86||341.86|0
1643951220000|2022-02-04 05:07:00|342.06||342.06||342.06||342.06||17
1643951230000|2022-02-04 05:07:10||341.91||341.91||341.91||341.91|0
1643951240000|2022-02-04 05:07:20|||||||||1
1643951250000|2022-02-04 05:07:30|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|5
1643951260000|2022-02-04 05:07:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|4
1643951270000|2022-02-04 05:07:50|342.16|342.01|342.16|341.96|342.16|342.01|342.16|341.96|7
1643951280000|2022-02-04 05:08:00|342.11|342.01|342.11|341.96|342.16|342.01|342.11|341.96|12
1643951290000|2022-02-04 05:08:10|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|18
1643951330000|2022-02-04 05:08:50|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|9
1643951340000|2022-02-04 05:09:00|||||||||2
1643951360000|2022-02-04 05:09:20|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|8
1643951370000|2022-02-04 05:09:30|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|3
1643951380000|2022-02-04 05:09:40|341.91|341.76|341.96|341.76|341.96|341.76|341.91|341.76|19
1643951390000|2022-02-04 05:09:50|341.91|341.81|341.91|341.76|341.96|341.81|341.91|341.76|4
1643951410000|2022-02-04 05:10:10|341.86|341.71|341.86|341.66|341.86|341.71|341.86|341.66|31
1643951420000|2022-02-04 05:10:20|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|18
1643951430000|2022-02-04 05:10:30|341.96|341.81|341.91|341.71|341.96|341.81|341.91|341.71|27
1643951440000|2022-02-04 05:10:40|341.86||341.86||341.86||341.86||0
1643951460000|2022-02-04 05:11:00|||||||||1
1643951470000|2022-02-04 05:11:10|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|11
1643951490000|2022-02-04 05:11:30|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|4
1643951500000|2022-02-04 05:11:40|341.91||341.86||341.91||341.86||4
1643951510000|2022-02-04 05:11:50|||||||||12
1643951520000|2022-02-04 05:12:00|341.91|341.76|341.86|341.71|341.91|341.76|341.86|341.71|6
1643951530000|2022-02-04 05:12:10|341.91|341.66|341.86|341.71|341.91|341.76|341.86|341.66|19
1643951540000|2022-02-04 05:12:20||341.66||341.71||341.71||341.66|0
1643951560000|2022-02-04 05:12:40||341.66||341.71||341.71||341.66|2
1643951580000|2022-02-04 05:13:00||341.66||341.71||341.71||341.66|0
1643951590000|2022-02-04 05:13:10||341.66||341.66||341.71||341.66|1
1643951600000|2022-02-04 05:13:20|341.81||341.81||341.81||341.81||25
1643951620000|2022-02-04 05:13:40|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|5
1643951640000|2022-02-04 05:14:00|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.76|18
1643951650000|2022-02-04 05:14:10|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|7
1643951660000|2022-02-04 05:14:20|342.11||342.11||342.11||342.11||8
1643951680000|2022-02-04 05:14:40||341.96||341.96||341.96||341.91|1
1643951690000|2022-02-04 05:14:50|342.16|342.01|342.16|341.96|342.16|342.01|342.16|341.96|11
1643951700000|2022-02-04 05:15:00|342.11|342.01|342.11|341.96|342.11|342.01|342.11|341.96|2
1643951720000|2022-02-04 05:15:20|342.16|342.01|342.16|341.96|342.16|342.01|342.16|341.96|4
1643951730000|2022-02-04 05:15:30||342.01||342.01||342.01||342.01|2
1643951750000|2022-02-04 05:15:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|7
1643951770000|2022-02-04 05:16:10|342.16|342.01|342.21|342.01|342.21|342.06|342.16|342.01|8
1643951790000|2022-02-04 05:16:30|342.16||342.16||342.16||342.16||4
1643951810000|2022-02-04 05:16:50|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|9
1643951820000|2022-02-04 05:17:00|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|19
1643951850000|2022-02-04 05:17:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|13
1643951880000|2022-02-04 05:18:00|||||||||4
1643951900000|2022-02-04 05:18:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|23
1643951910000|2022-02-04 05:18:30||341.96||341.96||342.01||341.96|3
1643951920000|2022-02-04 05:18:40||342.01||341.96||342.01||341.96|0
1643951930000|2022-02-04 05:18:50||342.01||342.01||342.01||341.96|0
1643951950000|2022-02-04 05:19:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|4
1643951960000|2022-02-04 05:19:20||341.91||341.96||341.96||341.91|4
1643951990000|2022-02-04 05:19:50|||||||||1
1643952000000|2022-02-04 05:20:00||341.91||341.96||341.96||341.91|3
1643952020000|2022-02-04 05:20:20|342.16||342.11||342.16||342.11||10
1643952040000|2022-02-04 05:20:40|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|7
1643952050000|2022-02-04 05:20:50|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|6
1643952070000|2022-02-04 05:21:10|341.96|341.81|342.01|341.81|342.01|341.81|341.96|341.81|3
1643952080000|2022-02-04 05:21:20|341.96||341.96||341.96||341.96||0
1643952100000|2022-02-04 05:21:40|342.01|341.86|342.01|341.86|342.06|341.86|342.01|341.86|12
1643952120000|2022-02-04 05:22:00|||||||||1
1643952130000|2022-02-04 05:22:10|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|7
1643952140000|2022-02-04 05:22:20|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|8
1643952180000|2022-02-04 05:23:00|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|7
1643952190000|2022-02-04 05:23:10|342.21||342.21||342.21||342.21||2
1643952200000|2022-02-04 05:23:20|342.16|342.06|342.16|342.01|342.16|342.06|342.16|342.01|2
1643952230000|2022-02-04 05:23:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|7
1643952240000|2022-02-04 05:24:00|||||||||1
1643952250000|2022-02-04 05:24:10|||||||||1
1643952310000|2022-02-04 05:25:10||341.91||341.91||341.91||341.91|5
1643952320000|2022-02-04 05:25:20|342.06||342.06||342.06||342.06||0
1643952330000|2022-02-04 05:25:30|342.11||342.11||342.11||342.11||4
1643952340000|2022-02-04 05:25:40||341.96||341.96||341.96||341.91|1
1643952360000|2022-02-04 05:26:00|||||||||1
1643952370000|2022-02-04 05:26:10|342.16||342.16||342.16||342.16||4
1643952390000|2022-02-04 05:26:30|342.11|342.01|342.16|342.01|342.16|342.01|342.11|342.01|2
1643952420000|2022-02-04 05:27:00|342.21|342.06|342.21|342.01|342.21|342.06|342.16|342.01|19
1643952430000|2022-02-04 05:27:10|342.16|342.06|342.21|342.06|342.21|342.06|342.16|342.06|1
1643952450000|2022-02-04 05:27:30|342.26|342.11|342.26|342.06|342.26|342.11|342.26|342.06|9
1643952460000|2022-02-04 05:27:40||342.11||342.11||342.11||342.11|0
1643952470000|2022-02-04 05:27:50|342.31||342.26||342.31||342.26||3
1643952490000|2022-02-04 05:28:10||342.06||342.06||342.06||342.06|1
1643952500000|2022-02-04 05:28:20||342.11||342.11||342.11||342.11|0
1643952540000|2022-02-04 05:29:00|||||||||1
1643952550000|2022-02-04 05:29:10|||||||||1
1643952560000|2022-02-04 05:29:20|||||||||1
1643952580000|2022-02-04 05:29:40|||||||||1
1643952600000|2022-02-04 05:30:00|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|7
1643952630000|2022-02-04 05:30:30|342.21|342.06|342.21|342.01|342.21|342.06|342.21|342.01|6
1643952650000|2022-02-04 05:30:50|342.16|342.06|342.16|342.01|342.16|342.06|342.16|342.01|4
1643952660000|2022-02-04 05:31:00|342.21|342.06|342.21|342.01|342.21|342.06|342.21|342.01|6
1643952670000|2022-02-04 05:31:10|342.16||342.16||342.16||342.16||1
1643952720000|2022-02-04 05:32:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.91|10
1643952730000|2022-02-04 05:32:10|||||||||1
1643952740000|2022-02-04 05:32:20|342.16|342.01|342.16|341.96|342.16|342.01|342.16|341.96|4
1643952750000|2022-02-04 05:32:30|342.11||342.11||342.11||342.11||0
1643952780000|2022-02-04 05:33:00|342.06|341.91|342.11|341.96|342.11|341.96|342.06|341.91|11
1643952800000|2022-02-04 05:33:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|4
1643952850000|2022-02-04 05:34:10|342.11||342.06||342.11||342.06||13
1643952900000|2022-02-04 05:35:00|||||||||2
1643952910000|2022-02-04 05:35:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.81|7
1643952950000|2022-02-04 05:35:50|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|13
1643952960000|2022-02-04 05:36:00|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|6
1643952970000|2022-02-04 05:36:10|342.01|341.91|342.01|341.86|342.01|341.91|342.01|341.86|2
1643952990000|2022-02-04 05:36:30|||||||||1
1643953000000|2022-02-04 05:36:40|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|1
1643953010000|2022-02-04 05:36:50|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|3
1643953020000|2022-02-04 05:37:00|||||||||1
1643953060000|2022-02-04 05:37:40|342.06||342.01||342.06||342.01||18
1643953070000|2022-02-04 05:37:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|3
1643953080000|2022-02-04 05:38:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|10
1643953100000|2022-02-04 05:38:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|8
1643953110000|2022-02-04 05:38:30|||||||||2
1643953140000|2022-02-04 05:39:00|||||||||2
1643953150000|2022-02-04 05:39:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|9
1643953160000|2022-02-04 05:39:20|342.06|341.91|342.06|341.91|342.11|341.91|342.06|341.91|1
1643953170000|2022-02-04 05:39:30|342.11||342.06||342.11||342.06||1
1643953180000|2022-02-04 05:39:40|342.11|341.96|342.26|342.06|342.26|342.11|342.11|341.96|80
1643953190000|2022-02-04 05:39:50|342.21|342.11|342.21|342.06|342.21|342.11|342.21|342.06|0
1643953200000|2022-02-04 05:40:00|||||||||1
1643953210000|2022-02-04 05:40:10||342.01||342.01||342.01||342.01|18
1643953220000|2022-02-04 05:40:20|342.16|342.06|342.21|342.01|342.21|342.06|342.16|342.01|1
1643953230000|2022-02-04 05:40:30|342.16||342.16||342.16||342.16||0
1643953250000|2022-02-04 05:40:50|||||||||1
1643953260000|2022-02-04 05:41:00|||||||||1
1643953270000|2022-02-04 05:41:10|342.11|341.96|342.01|341.86|342.11|341.96|342.01|341.86|14
1643953310000|2022-02-04 05:41:50|||||||||7
1643953320000|2022-02-04 05:42:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|13
1643953330000|2022-02-04 05:42:10|342.01|341.86|342.01|341.86|342.06|341.86|342.01|341.86|7
1643953380000|2022-02-04 05:43:00|||||||||1
1643953400000|2022-02-04 05:43:20|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|11
1643953410000|2022-02-04 05:43:30|342.01||342.01||342.01||342.01||0
1643953440000|2022-02-04 05:44:00|342.06||342.01||342.06||342.01||10
1643953460000|2022-02-04 05:44:20|||||||||3
1643953470000|2022-02-04 05:44:30|342.06|341.91|342.06|341.91|342.11|341.91|342.06|341.91|6
1643953480000|2022-02-04 05:44:40|||||||||1
1643953500000|2022-02-04 05:45:00|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|2
1643953520000|2022-02-04 05:45:20|342.11||342.11||342.11||342.06||5
1643953530000|2022-02-04 05:45:30|342.06||342.06||342.06||342.06||0
1643953570000|2022-02-04 05:46:10|||||||||1
1643953590000|2022-02-04 05:46:30|342.11|341.96|342.16|341.96|342.16|341.96|342.11|341.96|18
1643953600000|2022-02-04 05:46:40|342.11||342.11||342.11||342.11||2
1643953610000|2022-02-04 05:46:50|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|2
1643953630000|2022-02-04 05:47:10|||||||||3
1643953670000|2022-02-04 05:47:50|||||||||1
1643953680000|2022-02-04 05:48:00|||||||||3
1643953710000|2022-02-04 05:48:30|342.21||342.16||342.21||342.16||2
1643953720000|2022-02-04 05:48:40|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|13
1643953740000|2022-02-04 05:49:00|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|16
1643953780000|2022-02-04 05:49:40|342.31||342.26||342.31||342.26||19
1643953790000|2022-02-04 05:49:50|||||||||1
1643953800000|2022-02-04 05:50:00|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|2
1643953840000|2022-02-04 05:50:40|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|6
1643953850000|2022-02-04 05:50:50|||||||||1
1643953860000|2022-02-04 05:51:00|||||||||1
1643953900000|2022-02-04 05:51:40|||||||||2
1643953910000|2022-02-04 05:51:50|342.31||342.26||342.31||342.26||6
1643953920000|2022-02-04 05:52:00|||||||||1
1643953960000|2022-02-04 05:52:40||342.06||342.11||342.11||342.06|7
1643953980000|2022-02-04 05:53:00|342.31||342.26||342.31||342.26||4
1643954080000|2022-02-04 05:54:40|||||||||1
1643954130000|2022-02-04 05:55:30|||||||||2
1643954160000|2022-02-04 05:56:00|||||||||1
1643954180000|2022-02-04 05:56:20|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|10
1643954190000|2022-02-04 05:56:30|||||||||2
1643954220000|2022-02-04 05:57:00|342.36||342.31||342.36||342.31||13
1643954260000|2022-02-04 05:57:40|||||||||1
1643954280000|2022-02-04 05:58:00|||||||||1
1643954290000|2022-02-04 05:58:10|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|15
1643954310000|2022-02-04 05:58:30|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|13
1643954420000|2022-02-04 06:00:20|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|12
1643954440000|2022-02-04 06:00:40|||||||||8
1643954450000|2022-02-04 06:00:50|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|1
1643954460000|2022-02-04 06:01:00|||||||||1
1643954490000|2022-02-04 06:01:30|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|12
1643954590000|2022-02-04 06:03:10|||||||||1
1643954600000|2022-02-04 06:03:20|||||||||1
1643954610000|2022-02-04 06:03:30|342.31||342.26||342.31||342.26||17
1643954650000|2022-02-04 06:04:10|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|15
1643954660000|2022-02-04 06:04:20|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|19
1643954670000|2022-02-04 06:04:30|||||||||1
1643954690000|2022-02-04 06:04:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|8
1643954700000|2022-02-04 06:05:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|13
1643954750000|2022-02-04 06:05:50|||||||||2
1643954760000|2022-02-04 06:06:00|||||||||2
1643954770000|2022-02-04 06:06:10|||||||||1
1643954810000|2022-02-04 06:06:50|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|14
1643954820000|2022-02-04 06:07:00|||||||||6
1643954830000|2022-02-04 06:07:10|||||||||1
1643954860000|2022-02-04 06:07:40|||||||||1
1643954880000|2022-02-04 06:08:00|||||||||5
1643954900000|2022-02-04 06:08:20|||||||||1
1643954910000|2022-02-04 06:08:30|||||||||1
1643954960000|2022-02-04 06:09:20|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|29
1643955010000|2022-02-04 06:10:10|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|7
1643955020000|2022-02-04 06:10:20|||||||||1
1643955030000|2022-02-04 06:10:30|||||||||4
1643955060000|2022-02-04 06:11:00|||||||||1
1643955070000|2022-02-04 06:11:10|342.26|342.11|342.26|342.11|342.26|342.16|342.26|342.11|10
1643955080000|2022-02-04 06:11:20|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.01|15
1643955090000|2022-02-04 06:11:30|||||||||2
1643955120000|2022-02-04 06:12:00|342.26|342.11|342.21|342.06|342.26|342.11|342.21|342.06|17
1643955130000|2022-02-04 06:12:10|||||||||2
1643955150000|2022-02-04 06:12:30|||||||||3
1643955180000|2022-02-04 06:13:00|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|8
1643955190000|2022-02-04 06:13:10|||||||||1
1643955200000|2022-02-04 06:13:20|||||||||2
1643955210000|2022-02-04 06:13:30|||||||||6
1643955230000|2022-02-04 06:13:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|8
1643955240000|2022-02-04 06:14:00|||||||||4
1643955250000|2022-02-04 06:14:10|||||||||3
1643955270000|2022-02-04 06:14:30|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|14
1643955280000|2022-02-04 06:14:40|342.01|341.91|342.01|341.86|342.01|341.91|342.01|341.86|0
1643955290000|2022-02-04 06:14:50|||||||||4
1643955300000|2022-02-04 06:15:00|342.06|341.81|342.01|341.86|342.06|341.91|342.01|341.81|14
1643955340000|2022-02-04 06:15:40|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|13
1643955350000|2022-02-04 06:15:50|||||||||2
1643955360000|2022-02-04 06:16:00|||||||||3
1643955410000|2022-02-04 06:16:50|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|13
1643955420000|2022-02-04 06:17:00|||||||||2
1643955430000|2022-02-04 06:17:10|||||||||2
1643955440000|2022-02-04 06:17:20|||||||||2
1643955450000|2022-02-04 06:17:30|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|10
1643955460000|2022-02-04 06:17:40|||||||||3
1643955480000|2022-02-04 06:18:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|13
1643955500000|2022-02-04 06:18:20|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|7
1643955520000|2022-02-04 06:18:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|11
1643955530000|2022-02-04 06:18:50|342.21||342.21||342.21||342.21||10
1643955540000|2022-02-04 06:19:00|342.16|342.06|342.16|342.01|342.21|342.06|342.16|342.01|6
1643955560000|2022-02-04 06:19:20|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|4
1643955570000|2022-02-04 06:19:30|||||||||5
1643955600000|2022-02-04 06:20:00|||||||||5
1643955620000|2022-02-04 06:20:20|342.16|342.01|342.16|342.01|342.16|342.06|342.16|342.01|9
1643955630000|2022-02-04 06:20:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|6
1643955640000|2022-02-04 06:20:40|||||||||4
1643955650000|2022-02-04 06:20:50|342.26|342.11|342.26|342.06|342.26|342.11|342.26|342.06|6
1643955660000|2022-02-04 06:21:00|342.31|342.11|342.31|342.16|342.31|342.16|342.31|342.11|5
1643955700000|2022-02-04 06:21:40||342.11||342.11||342.11||342.11|5
1643955710000|2022-02-04 06:21:50|342.26||342.26||342.26||342.26||0
1643955720000|2022-02-04 06:22:00|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.11|22
1643955730000|2022-02-04 06:22:10||342.11||342.16||342.16||342.11|2
1643955750000|2022-02-04 06:22:30|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|3
1643955760000|2022-02-04 06:22:40|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|6
1643955780000|2022-02-04 06:23:00|||||||||1
1643955800000|2022-02-04 06:23:20|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|9
1643955810000|2022-02-04 06:23:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|7
1643955820000|2022-02-04 06:23:40|||||||||3
1643955860000|2022-02-04 06:24:20|342.16|342.01|342.21|342.06|342.21|342.06|342.16|341.96|15
1643955880000|2022-02-04 06:24:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|5
1643955890000|2022-02-04 06:24:50|||||||||1
1643955900000|2022-02-04 06:25:00|342.21||342.21||342.21||342.21||9
1643955910000|2022-02-04 06:25:10|342.26|342.06|342.26|342.11|342.26|342.11|342.26|342.06|8
1643955940000|2022-02-04 06:25:40|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|8
1643955950000|2022-02-04 06:25:50|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|9
1643955960000|2022-02-04 06:26:00||342.06||342.06||342.06||342.06|3
1643955970000|2022-02-04 06:26:10|342.21||342.21||342.21||342.21||1
1643956000000|2022-02-04 06:26:40||342.01||342.01||342.06||342.01|12
1643956010000|2022-02-04 06:26:50|342.16||342.16||342.16||342.16||0
1643956020000|2022-02-04 06:27:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|7
1643956030000|2022-02-04 06:27:10|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|12
1643956040000|2022-02-04 06:27:20|342.31||342.26||342.31||342.26||5
1643956050000|2022-02-04 06:27:30|||||||||1
1643956080000|2022-02-04 06:28:00|||||||||1
1643956110000|2022-02-04 06:28:30|342.21|342.06|342.26|342.11|342.26|342.11|342.21|342.06|19
1643956140000|2022-02-04 06:29:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|5
1643956170000|2022-02-04 06:29:30|342.16|342.01|342.16|342.01|342.16|342.01|342.16|341.96|5
1643956190000|2022-02-04 06:29:50|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|11
1643956200000|2022-02-04 06:30:00|||||||||1
1643956220000|2022-02-04 06:30:20||342.01||342.01||342.01||342.01|2
1643956240000|2022-02-04 06:30:40||342.06||342.01||342.06||342.01|1
1643956250000|2022-02-04 06:30:50||342.06||342.06||342.06||342.06|0
1643956260000|2022-02-04 06:31:00|||||||||1
1643956300000|2022-02-04 06:31:40|||||||||1
1643956320000|2022-02-04 06:32:00|||||||||3
1643956350000|2022-02-04 06:32:30|||||||||1
1643956360000|2022-02-04 06:32:40|||||||||14
1643956400000|2022-02-04 06:33:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|8
1643956440000|2022-02-04 06:34:00|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|20
1643956450000|2022-02-04 06:34:10|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|22
1643956460000|2022-02-04 06:34:20|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|30
1643956470000|2022-02-04 06:34:30|||||||||1
1643956500000|2022-02-04 06:35:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|23
1643956510000|2022-02-04 06:35:10||341.91||341.96||341.96||341.91|21
1643956520000|2022-02-04 06:35:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|6
1643956560000|2022-02-04 06:36:00|||||||||3
1643956590000|2022-02-04 06:36:30|||||||||16
1643956630000|2022-02-04 06:37:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|11
1643956640000|2022-02-04 06:37:20||341.91||341.91||341.96||341.91|1
1643956650000|2022-02-04 06:37:30|342.06|341.96|342.06|341.91|342.06|341.96|342.06|341.91|1
1643956660000|2022-02-04 06:37:40|||||||||1
1643956700000|2022-02-04 06:38:20|||||||||6
1643956770000|2022-02-04 06:39:30|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|8
1643956780000|2022-02-04 06:39:40|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|6
1643956800000|2022-02-04 06:40:00|||||||||2
1643956810000|2022-02-04 06:40:10|||||||||1
1643956820000|2022-02-04 06:40:20|||||||||1
1643956850000|2022-02-04 06:40:50|||||||||1
1643956860000|2022-02-04 06:41:00||341.86||341.86||341.86||341.86|7
1643956870000|2022-02-04 06:41:10|342.01||342.01||342.01||342.01||0
1643956920000|2022-02-04 06:42:00|342.11|341.91|342.06|341.91|342.11|341.96|342.06|341.91|14
1643956930000|2022-02-04 06:42:10||341.86||341.91||341.91||341.86|5
1643956980000|2022-02-04 06:43:00|||||||||2
1643957010000|2022-02-04 06:43:30|||||||||1
1643957020000|2022-02-04 06:43:40|||||||||16
1643957040000|2022-02-04 06:44:00|||||||||2
1643957050000|2022-02-04 06:44:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|11
1643957070000|2022-02-04 06:44:30|||||||||1
1643957080000|2022-02-04 06:44:40|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|18
1643957090000|2022-02-04 06:44:50|||||||||1
1643957140000|2022-02-04 06:45:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|14
1643957150000|2022-02-04 06:45:50|342.11|341.96|342.11|341.91|342.16|341.96|342.11|341.91|9
1643957160000|2022-02-04 06:46:00||341.96||341.96||341.96||341.96|2
1643957170000|2022-02-04 06:46:10|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|11
1643957190000|2022-02-04 06:46:30|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|3
1643957200000|2022-02-04 06:46:40|||||||||4
1643957210000|2022-02-04 06:46:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|10
1643957220000|2022-02-04 06:47:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.91|9
1643957230000|2022-02-04 06:47:10||341.91||341.96||341.96||341.91|0
1643957270000|2022-02-04 06:47:50|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|7
1643957280000|2022-02-04 06:48:00|||||||||1
1643957320000|2022-02-04 06:48:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|6
1643957340000|2022-02-04 06:49:00|||||||||8
1643957350000|2022-02-04 06:49:10|||||||||1
1643957390000|2022-02-04 06:49:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|2
1643957400000|2022-02-04 06:50:00|||||||||1
1643957410000|2022-02-04 06:50:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|12
1643957420000|2022-02-04 06:50:20|||||||||12
1643957430000|2022-02-04 06:50:30|||||||||1
1643957440000|2022-02-04 06:50:40|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|21
1643957460000|2022-02-04 06:51:00|||||||||2
1643957470000|2022-02-04 06:51:10|342.26|342.11|342.26|342.11|342.31|342.11|342.26|342.11|15
1643957510000|2022-02-04 06:51:50|||||||||3
1643957540000|2022-02-04 06:52:20|||||||||1
1643957560000|2022-02-04 06:52:40|||||||||1
1643957580000|2022-02-04 06:53:00|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|10
1643957620000|2022-02-04 06:53:40|||||||||1
1643957630000|2022-02-04 06:53:50|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|3
1643957640000|2022-02-04 06:54:00|||||||||2
1643957680000|2022-02-04 06:54:40|||||||||4
1643957690000|2022-02-04 06:54:50|||||||||2
1643957700000|2022-02-04 06:55:00|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|13
1643957760000|2022-02-04 06:56:00|||||||||1
1643957770000|2022-02-04 06:56:10|||||||||1
1643957790000|2022-02-04 06:56:30|||||||||1
1643957820000|2022-02-04 06:57:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|16
1643957840000|2022-02-04 06:57:20|||||||||3
1643957860000|2022-02-04 06:57:40|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|17
1643957880000|2022-02-04 06:58:00|||||||||1
1643957890000|2022-02-04 06:58:10|342.46|342.31|342.41|342.26|342.46|342.31|342.41|342.26|18
1643957920000|2022-02-04 06:58:40|||||||||1
1643957940000|2022-02-04 06:59:00||342.21||342.21||342.21||342.21|12
1643957950000|2022-02-04 06:59:10|342.36||342.36||342.36||342.36||0
1643957980000|2022-02-04 06:59:40|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|12
1643958000000|2022-02-04 07:00:00|||||||||2
1643958020000|2022-02-04 07:00:20|||||||||1
1643958060000|2022-02-04 07:01:00|342.36|342.21|342.36|342.16|342.36|342.21|342.36|342.16|19
1643958070000|2022-02-04 07:01:10|342.31|342.11|342.31|342.11|342.31|342.16|342.31|342.11|9
1643958080000|2022-02-04 07:01:20|342.26|342.16|342.26|342.11|342.26|342.16|342.26|342.11|3
1643958110000|2022-02-04 07:01:50|||||||||1
1643958120000|2022-02-04 07:02:00|||||||||5
1643958140000|2022-02-04 07:02:20|||||||||1
1643958150000|2022-02-04 07:02:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|14
1643958160000|2022-02-04 07:02:40||342.01||342.06||342.06||342.01|10
1643958170000|2022-02-04 07:02:50|342.16|342.01|342.21|342.01|342.21|342.06|342.16|342.01|20
1643958180000|2022-02-04 07:03:00|342.16||342.16||342.16||342.16||4
1643958200000|2022-02-04 07:03:20|342.21||342.16||342.21||342.16||20
1643958210000|2022-02-04 07:03:30|||||||||1
1643958230000|2022-02-04 07:03:50|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|18
1643958240000|2022-02-04 07:04:00|||||||||2
1643958250000|2022-02-04 07:04:10|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|6
1643958260000|2022-02-04 07:04:20|||||||||2
1643958270000|2022-02-04 07:04:30|||||||||1
1643958300000|2022-02-04 07:05:00|||||||||2
1643958310000|2022-02-04 07:05:10|||||||||1
1643958330000|2022-02-04 07:05:30|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|14
1643958340000|2022-02-04 07:05:40|342.16|342.01|342.16|342.01|342.21|342.06|342.16|342.01|29
1643958350000|2022-02-04 07:05:50|||||||||2
1643958370000|2022-02-04 07:06:10|||||||||2
1643958390000|2022-02-04 07:06:30|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|11
1643958400000|2022-02-04 07:06:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|20
1643958410000|2022-02-04 07:06:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|4
1643958420000|2022-02-04 07:07:00|||||||||3
1643958430000|2022-02-04 07:07:10|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|48
1643958440000|2022-02-04 07:07:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|13
1643958450000|2022-02-04 07:07:30|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|14
1643958460000|2022-02-04 07:07:40|||||||||4
1643958470000|2022-02-04 07:07:50|||||||||1
1643958480000|2022-02-04 07:08:00|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|26
1643958490000|2022-02-04 07:08:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|14
1643958500000|2022-02-04 07:08:20|||||||||3
1643958510000|2022-02-04 07:08:30|||||||||4
1643958520000|2022-02-04 07:08:40|||||||||6
1643958530000|2022-02-04 07:08:50|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|8
1643958540000|2022-02-04 07:09:00|342.31|342.06|342.21|342.06|342.31|342.06|342.21|342.06|44
1643958560000|2022-02-04 07:09:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|7
1643958570000|2022-02-04 07:09:30|||||||||3
1643958590000|2022-02-04 07:09:50|||||||||2
1643958600000|2022-02-04 07:10:00|||||||||8
1643958610000|2022-02-04 07:10:10|||||||||3
1643958630000|2022-02-04 07:10:30|342.11|341.96|342.16|342.01|342.16|342.01|342.11|341.96|25
1643958640000|2022-02-04 07:10:40|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|7
1643958650000|2022-02-04 07:10:50|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|14
1643958660000|2022-02-04 07:11:00|||||||||5
1643958670000|2022-02-04 07:11:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|7
1643958680000|2022-02-04 07:11:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|10
1643958720000|2022-02-04 07:12:00|||||||||1
1643958730000|2022-02-04 07:12:10|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|12
1643958740000|2022-02-04 07:12:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|26
1643958790000|2022-02-04 07:13:10|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|27
1643958800000|2022-02-04 07:13:20|342.01|341.86|342.06|341.86|342.06|341.91|342.01|341.86|13
1643958810000|2022-02-04 07:13:30||341.91||341.91||341.91||341.91|2
1643958830000|2022-02-04 07:13:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|14
1643958840000|2022-02-04 07:14:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|9
1643958850000|2022-02-04 07:14:10|342.01|341.86|342.01|341.81|342.01|341.86|342.01|341.81|34
1643958860000|2022-02-04 07:14:20|341.96|341.86|342.01|341.81|342.01|341.86|341.96|341.81|4
1643958870000|2022-02-04 07:14:30|341.96||341.96||342.01||341.96||8
1643958880000|2022-02-04 07:14:40|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|16
1643958890000|2022-02-04 07:14:50|||||||||2
1643958900000|2022-02-04 07:15:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|10
1643958940000|2022-02-04 07:15:40|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|8
1643958960000|2022-02-04 07:16:00|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|10
1643958970000|2022-02-04 07:16:10|341.96|341.81|341.96|341.81|342.01|341.81|341.96|341.76|29
1643958980000|2022-02-04 07:16:20|||||||||6
1643958990000|2022-02-04 07:16:30|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|9
1643959000000|2022-02-04 07:16:40|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|7
1643959010000|2022-02-04 07:16:50|342.01||341.96||342.01||341.96||11
1643959020000|2022-02-04 07:17:00|342.01||341.96||342.01||341.96||11
1643959030000|2022-02-04 07:17:10|341.91|341.76|341.91|341.76|341.96|341.76|341.91|341.76|10
1643959040000|2022-02-04 07:17:20|341.96|341.81|341.91|341.76|341.96|341.81|341.91|341.76|38
1643959050000|2022-02-04 07:17:30|341.96|341.81|341.91|341.76|341.96|341.81|341.91|341.76|3
1643959060000|2022-02-04 07:17:40|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|8
1643959070000|2022-02-04 07:17:50|341.81|341.66|341.86|341.71|341.86|341.71|341.81|341.66|21
1643959080000|2022-02-04 07:18:00||341.66||341.66||341.66||341.66|2
1643959090000|2022-02-04 07:18:10||341.71||341.71||341.71||341.66|0
1643959100000|2022-02-04 07:18:20||341.66||341.71||341.71||341.66|0
1643959110000|2022-02-04 07:18:30||341.66||341.71||341.71||341.66|2
1643959120000|2022-02-04 07:18:40|||||||||7
1643959140000|2022-02-04 07:19:00|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|11
1643959150000|2022-02-04 07:19:10|||||||||11
1643959160000|2022-02-04 07:19:20|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|7
1643959170000|2022-02-04 07:19:30|341.91|341.76|341.91|341.71|341.91|341.76|341.91|341.71|7
1643959180000|2022-02-04 07:19:40||341.76||341.71||341.76||341.71|0
1643959190000|2022-02-04 07:19:50|341.86|341.76|341.91|341.76|341.91|341.76|341.86|341.71|7
1643959200000|2022-02-04 07:20:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.66|15
1643959230000|2022-02-04 07:20:30||341.66||341.71||341.71||341.66|9
1643959250000|2022-02-04 07:20:50|||||||||1
1643959260000|2022-02-04 07:21:00|341.91|341.76|341.91|341.76|341.91|341.76|341.86|341.76|11
1643959290000|2022-02-04 07:21:30|341.86|341.71|341.86|341.71|341.86|341.76|341.86|341.71|10
1643959300000|2022-02-04 07:21:40|341.81|341.66|341.86|341.71|341.86|341.71|341.81|341.66|23
1643959310000|2022-02-04 07:21:50|341.81|341.66|341.86|341.66|341.86|341.71|341.81|341.66|4
1643959320000|2022-02-04 07:22:00||341.71||341.71||341.71||341.71|6
1643959330000|2022-02-04 07:22:10|341.91||341.86||341.91||341.86||6
1643959340000|2022-02-04 07:22:20||341.66||341.66||341.66||341.66|5
1643959350000|2022-02-04 07:22:30|341.81|341.71|341.86|341.71|341.86|341.71|341.81|341.66|6
1643959360000|2022-02-04 07:22:40|341.91|341.76|341.86|341.71|341.91|341.76|341.86|341.71|9
1643959380000|2022-02-04 07:23:00|||||||||1
1643959410000|2022-02-04 07:23:30|||||||||2
1643959420000|2022-02-04 07:23:40|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|13
1643959430000|2022-02-04 07:23:50|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|16
1643959440000|2022-02-04 07:24:00|||||||||2
1643959460000|2022-02-04 07:24:20|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|4
1643959500000|2022-02-04 07:25:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.66|13
1643959510000|2022-02-04 07:25:10|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|5
1643959540000|2022-02-04 07:25:40|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|4
1643959560000|2022-02-04 07:26:00|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.71|21
1643959570000|2022-02-04 07:26:10|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|11
1643959600000|2022-02-04 07:26:40|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|6
1643959620000|2022-02-04 07:27:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|3
1643959640000|2022-02-04 07:27:20|||||||||1
1643959670000|2022-02-04 07:27:50|||||||||2
1643959680000|2022-02-04 07:28:00|||||||||4
1643959690000|2022-02-04 07:28:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|11
1643959700000|2022-02-04 07:28:20||341.81||341.86||341.86||341.81|0
1643959720000|2022-02-04 07:28:40|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|6
1643959740000|2022-02-04 07:29:00|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|7
1643959830000|2022-02-04 07:30:30|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|13
1643959840000|2022-02-04 07:30:40|||||||||2
1643959860000|2022-02-04 07:31:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|15
1643959880000|2022-02-04 07:31:20|342.01|341.86|342.01|341.86|342.01|341.91|342.01|341.86|7
1643959890000|2022-02-04 07:31:30||341.81||341.86||341.86||341.81|20
1643959900000|2022-02-04 07:31:40|||||||||3
1643959930000|2022-02-04 07:32:10|342.06|341.91|342.11|341.96|342.11|341.96|342.06|341.91|28
1643959950000|2022-02-04 07:32:30|||||||||1
1643959980000|2022-02-04 07:33:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|10
1643959990000|2022-02-04 07:33:10||341.86||341.86||341.86||341.86|8
1643960000000|2022-02-04 07:33:20|342.01|341.91|342.06|341.91|342.06|341.91|342.01|341.86|14
1643960040000|2022-02-04 07:34:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|11
1643960050000|2022-02-04 07:34:10|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|5
1643960060000|2022-02-04 07:34:20|||||||||1
1643960090000|2022-02-04 07:34:50|||||||||1
1643960100000|2022-02-04 07:35:00|||||||||12
1643960110000|2022-02-04 07:35:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|13
1643960130000|2022-02-04 07:35:30||341.81||341.81||341.86||341.81|2
1643960140000|2022-02-04 07:35:40|341.96|341.86|342.01|341.86|342.01|341.86|341.96|341.86|4
1643960190000|2022-02-04 07:36:30|||||||||1
1643960220000|2022-02-04 07:37:00|||||||||2
1643960230000|2022-02-04 07:37:10|342.06||342.01||342.06||342.01||25
1643960240000|2022-02-04 07:37:20|341.96|341.81|341.96|341.81|342.01|341.81|341.91|341.76|25
1643960250000|2022-02-04 07:37:30|||||||||1
1643960260000|2022-02-04 07:37:40|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|10
1643960270000|2022-02-04 07:37:50|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|12
1643960300000|2022-02-04 07:38:20|||||||||4
1643960320000|2022-02-04 07:38:40|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|6
1643960340000|2022-02-04 07:39:00|342.06|341.91|342.06|341.86|342.06|341.91|342.01|341.86|20
1643960350000|2022-02-04 07:39:10|342.01||342.01||342.01||342.01||0
1643960380000|2022-02-04 07:39:40|341.96|341.81|341.96|341.81|341.96|341.81|341.91|341.76|23
1643960400000|2022-02-04 07:40:00|||||||||5
1643960410000|2022-02-04 07:40:10|342.01||341.96||342.01||341.96||10
1643960430000|2022-02-04 07:40:30|342.01|341.86|342.01|341.81|342.01|341.86|342.01|341.81|14
1643960440000|2022-02-04 07:40:40|341.96|341.76|341.91|341.76|341.96|341.76|341.91|341.76|2
1643960450000|2022-02-04 07:40:50|341.96||341.91||341.96||341.91||4
1643960460000|2022-02-04 07:41:00|341.96|341.81|341.91|341.76|341.96|341.81|341.91|341.76|6
1643960470000|2022-02-04 07:41:10|341.96|341.81|341.96|341.81|341.96|341.81|341.91|341.76|13
1643960480000|2022-02-04 07:41:20|||||||||3
1643960500000|2022-02-04 07:41:40|||||||||3
1643960530000|2022-02-04 07:42:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|11
1643960540000|2022-02-04 07:42:20|342.06||342.01||342.06||342.01||6
1643960550000|2022-02-04 07:42:30|341.96|341.81|341.91|341.76|341.96|341.81|341.86|341.71|32
1643960560000|2022-02-04 07:42:40|||||||||4
1643960570000|2022-02-04 07:42:50|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|11
1643960580000|2022-02-04 07:43:00|341.81|341.66|341.86|341.71|341.86|341.71|341.81|341.66|16
1643960590000|2022-02-04 07:43:10|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|3
1643960600000|2022-02-04 07:43:20|||||||||1
1643960610000|2022-02-04 07:43:30|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|21
1643960620000|2022-02-04 07:43:40|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.71|9
1643960630000|2022-02-04 07:43:50|341.86|341.71|341.91|341.76|341.91|341.76|341.86|341.71|13
1643960660000|2022-02-04 07:44:20|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|5
1643960680000|2022-02-04 07:44:40|||||||||3
1643960700000|2022-02-04 07:45:00|||||||||2
1643960710000|2022-02-04 07:45:10|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|9
1643960720000|2022-02-04 07:45:20|||||||||5
1643960740000|2022-02-04 07:45:40|||||||||6
1643960750000|2022-02-04 07:45:50|||||||||1
1643960770000|2022-02-04 07:46:10|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|10
1643960780000|2022-02-04 07:46:20|||||||||2
1643960790000|2022-02-04 07:46:30|341.81|341.66|341.86|341.71|341.86|341.71|341.81|341.66|17
1643960820000|2022-02-04 07:47:00|||||||||2
1643960840000|2022-02-04 07:47:20|||||||||9
1643960880000|2022-02-04 07:48:00|||||||||3
1643960890000|2022-02-04 07:48:10|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|6
1643960900000|2022-02-04 07:48:20|||||||||4
1643960910000|2022-02-04 07:48:30||341.61||341.61||341.66||341.61|1
1643960920000|2022-02-04 07:48:40|341.76|341.56|341.76|341.61|341.76|341.61|341.76|341.56|15
1643960930000|2022-02-04 07:48:50||341.56||341.61||341.61||341.56|0
1643960960000|2022-02-04 07:49:20|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|5
1643960970000|2022-02-04 07:49:30|341.76||341.71||341.76||341.71||21
1643961000000|2022-02-04 07:50:00|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|6
1643961020000|2022-02-04 07:50:20|||||||||3
1643961030000|2022-02-04 07:50:30|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|12
1643961040000|2022-02-04 07:50:40|||||||||9
1643961050000|2022-02-04 07:50:50|341.86|341.71|341.81|341.66|341.86|341.71|341.81|341.66|13
1643961060000|2022-02-04 07:51:00|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|2
1643961070000|2022-02-04 07:51:10|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|6
1643961090000|2022-02-04 07:51:30|341.86||341.81||341.86||341.81||6
1643961100000|2022-02-04 07:51:40|341.86||341.81||341.86||341.81||8
1643961110000|2022-02-04 07:51:50|||||||||1
1643961130000|2022-02-04 07:52:10|||||||||3
1643961150000|2022-02-04 07:52:30|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|10
1643961160000|2022-02-04 07:52:40|||||||||1
1643961180000|2022-02-04 07:53:00|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|10
1643961200000|2022-02-04 07:53:20|||||||||2
1643961240000|2022-02-04 07:54:00|341.86|341.71|341.91|341.76|341.91|341.76|341.86|341.71|9
1643961260000|2022-02-04 07:54:20|341.96||341.91||341.96||341.91||5
1643961290000|2022-02-04 07:54:50|||||||||1
1643961300000|2022-02-04 07:55:00|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|6
1643961320000|2022-02-04 07:55:20|342.06||342.01||342.06||342.01||3
1643961340000|2022-02-04 07:55:40|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|12
1643961350000|2022-02-04 07:55:50|||||||||3
1643961380000|2022-02-04 07:56:20|341.91|341.76|341.96|341.81|341.96|341.81|341.91|341.76|12
1643961390000|2022-02-04 07:56:30|342.01|341.86|342.01|341.81|342.01|341.86|342.01|341.81|5
1643961400000|2022-02-04 07:56:40|341.96|341.86|341.96|341.81|341.96|341.86|341.96|341.81|2
1643961410000|2022-02-04 07:56:50|342.01|341.86|342.01|341.86|342.06|341.86|342.01|341.86|10
1643961430000|2022-02-04 07:57:10|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|6
1643961480000|2022-02-04 07:58:00|||||||||4
1643961500000|2022-02-04 07:58:20|||||||||2
1643961510000|2022-02-04 07:58:30|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|7
1643961530000|2022-02-04 07:58:50|||||||||3
1643961540000|2022-02-04 07:59:00|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|15
1643961550000|2022-02-04 07:59:10|342.06|341.91|342.06|341.91|342.06|341.91|342.01|341.91|5
1643961560000|2022-02-04 07:59:20|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|9
1643961580000|2022-02-04 07:59:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|14
1643961590000|2022-02-04 07:59:50|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|3
1643961600000|2022-02-04 08:00:00|342.21|342.06|342.21|342.06|342.26|342.06|342.16|342.06|29
1643961610000|2022-02-04 08:00:10|342.26||342.26||342.26||342.21||10
1643961620000|2022-02-04 08:00:20|342.21|342.11|342.26|342.11|342.26|342.11|342.21|342.06|10
1643961640000|2022-02-04 08:00:40|342.21|342.06|342.21|342.06|342.21|342.11|342.21|342.06|7
1643961650000|2022-02-04 08:00:50|342.26|342.11|342.26|342.11|342.26|342.11|342.21|342.06|11
1643961670000|2022-02-04 08:01:10|342.31|342.16|342.31|342.16|342.36|342.16|342.31|342.16|33
1643961680000|2022-02-04 08:01:20||342.11||342.16||342.16||342.11|7
1643961690000|2022-02-04 08:01:30|342.26|342.11|342.31|342.11|342.31|342.11|342.26|342.11|13
1643961700000|2022-02-04 08:01:40|342.26|342.16|342.31|342.16|342.31|342.16|342.26|342.11|3
1643961720000|2022-02-04 08:02:00|342.26|342.11|342.26|342.11|342.26|342.16|342.26|342.11|21
1643961730000|2022-02-04 08:02:10|342.21|342.06|342.21|342.06|342.26|342.06|342.21|342.06|9
1643961740000|2022-02-04 08:02:20|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|13
1643961750000|2022-02-04 08:02:30|342.21|342.06|342.26|342.06|342.26|342.11|342.21|342.06|10
1643961760000|2022-02-04 08:02:40|342.21|342.11|342.26|342.06|342.26|342.11|342.21|342.06|5
1643961770000|2022-02-04 08:02:50|342.21|342.11|342.26|342.11|342.26|342.11|342.21|342.06|12
1643961780000|2022-02-04 08:03:00||342.06||342.11||342.11||342.06|1
1643961790000|2022-02-04 08:03:10|342.21|342.06|342.16|342.01|342.21|342.11|342.16|342.01|10
1643961810000|2022-02-04 08:03:30|342.21|341.96|342.11|341.96|342.21|341.96|342.11|341.96|24
1643961840000|2022-02-04 08:04:00|342.01|341.81|342.01|341.86|342.01|341.86|342.01|341.81|50
1643961850000|2022-02-04 08:04:10|342.06||342.01||342.06||342.01||23
1643961870000|2022-02-04 08:04:30|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|8
1643961900000|2022-02-04 08:05:00|||||||||4
1643961910000|2022-02-04 08:05:10|342.01||341.96||342.01||341.96||7
1643961920000|2022-02-04 08:05:20|341.91|341.76|341.91|341.76|341.96|341.76|341.91|341.76|18
1643961930000|2022-02-04 08:05:30|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|6
1643961940000|2022-02-04 08:05:40|342.01|341.86|342.01|341.86|342.01|341.86|341.96|341.81|16
1643961960000|2022-02-04 08:06:00|||||||||2
1643961970000|2022-02-04 08:06:10|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|9
1643961980000|2022-02-04 08:06:20|||||||||5
1643961990000|2022-02-04 08:06:30|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|12
1643962010000|2022-02-04 08:06:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|6
1643962020000|2022-02-04 08:07:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|14
1643962030000|2022-02-04 08:07:10|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|7
1643962040000|2022-02-04 08:07:20|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|2
1643962050000|2022-02-04 08:07:30|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|12
1643962060000|2022-02-04 08:07:40|342.21||342.16||342.21||342.16||5
1643962070000|2022-02-04 08:07:50|||||||||1
1643962080000|2022-02-04 08:08:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|5
1643962090000|2022-02-04 08:08:10|||||||||3
1643962110000|2022-02-04 08:08:30||342.01||342.01||342.01||342.01|0
1643962120000|2022-02-04 08:08:40|342.16||342.16||342.16||342.16||8
1643962130000|2022-02-04 08:08:50|342.11|341.96|342.11|341.96|342.16|341.96|342.11|341.96|17
1643962140000|2022-02-04 08:09:00|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|4
1643962150000|2022-02-04 08:09:10|342.16|342.01|342.16|341.96|342.16|342.01|342.16|341.96|7
1643962160000|2022-02-04 08:09:20||342.01||342.01||342.01||342.01|1
1643962170000|2022-02-04 08:09:30|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|6
1643962180000|2022-02-04 08:09:40|||||||||1
1643962190000|2022-02-04 08:09:50|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|13
1643962200000|2022-02-04 08:10:00|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|3
1643962230000|2022-02-04 08:10:30|342.11|341.96|342.11|341.96|342.11|342.01|342.11|341.96|6
1643962240000|2022-02-04 08:10:40|342.06|341.91|342.06|341.91|342.06|341.96|342.06|341.91|3
1643962250000|2022-02-04 08:10:50||341.86||341.86||341.91||341.86|2
1643962260000|2022-02-04 08:11:00|342.01||342.01||342.01||342.01||0
1643962270000|2022-02-04 08:11:10|||||||||10
1643962300000|2022-02-04 08:11:40|||||||||5
1643962310000|2022-02-04 08:11:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|4
1643962320000|2022-02-04 08:12:00|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|6
1643962330000|2022-02-04 08:12:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|4
1643962340000|2022-02-04 08:12:20|||||||||1
1643962360000|2022-02-04 08:12:40|||||||||1
1643962370000|2022-02-04 08:12:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|5
1643962380000|2022-02-04 08:13:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|8
1643962390000|2022-02-04 08:13:10|||||||||2
1643962460000|2022-02-04 08:14:20|342.06|341.91|342.16|342.01|342.16|342.01|342.06|341.91|35
1643962480000|2022-02-04 08:14:40|||||||||1
1643962490000|2022-02-04 08:14:50|||||||||2
1643962510000|2022-02-04 08:15:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|13
1643962530000|2022-02-04 08:15:30|342.16|342.01|342.16|342.01|342.16|342.01|342.11|341.96|15
1643962540000|2022-02-04 08:15:40|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.01|8
1643962560000|2022-02-04 08:16:00||342.01||342.06||342.06||342.01|2
1643962570000|2022-02-04 08:16:10|342.26|342.01|342.26|342.11|342.26|342.11|342.26|342.01|5
1643962580000|2022-02-04 08:16:20|||||||||2
1643962590000|2022-02-04 08:16:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|5
1643962600000|2022-02-04 08:16:40|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.06|13
1643962610000|2022-02-04 08:16:50|||||||||3
1643962620000|2022-02-04 08:17:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|6
1643962630000|2022-02-04 08:17:10|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|12
1643962640000|2022-02-04 08:17:20|||||||||1
1643962660000|2022-02-04 08:17:40|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|6
1643962670000|2022-02-04 08:17:50|||||||||1
1643962680000|2022-02-04 08:18:00|342.26|342.11|342.31|342.16|342.31|342.16|342.26|342.11|16
1643962720000|2022-02-04 08:18:40|342.26|342.11|342.31|342.16|342.31|342.16|342.26|342.11|10
1643962730000|2022-02-04 08:18:50|||||||||5
1643962740000|2022-02-04 08:19:00|||||||||2
1643962750000|2022-02-04 08:19:10||342.11||342.16||342.16||342.11|9
1643962760000|2022-02-04 08:19:20|||||||||1
1643962770000|2022-02-04 08:19:30|||||||||1
1643962790000|2022-02-04 08:19:50|||||||||5
1643962800000|2022-02-04 08:20:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|12
1643962810000|2022-02-04 08:20:10|342.41|342.26|342.41|342.26|342.41|342.26|342.36|342.21|20
1643962820000|2022-02-04 08:20:20|342.36|342.21|342.41|342.26|342.41|342.26|342.36|342.21|15
1643962830000|2022-02-04 08:20:30|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|5
1643962840000|2022-02-04 08:20:40|||||||||4
1643962850000|2022-02-04 08:20:50|||||||||3
1643962860000|2022-02-04 08:21:00|||||||||5
1643962870000|2022-02-04 08:21:10|||||||||6
1643962880000|2022-02-04 08:21:20|342.41|342.26|342.41|342.21|342.41|342.26|342.36|342.21|7
1643962890000|2022-02-04 08:21:30|342.36|342.26|342.41|342.26|342.41|342.26|342.36|342.26|4
1643962900000|2022-02-04 08:21:40||342.21||342.26||342.26||342.21|3
1643962910000|2022-02-04 08:21:50|||||||||2
1643962920000|2022-02-04 08:22:00|||||||||2
1643962930000|2022-02-04 08:22:10|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|8
1643962940000|2022-02-04 08:22:20||342.16||342.21||342.21||342.16|6
1643962950000|2022-02-04 08:22:30|||||||||2
1643962970000|2022-02-04 08:22:50|342.41|342.26|342.46|342.31|342.46|342.31|342.41|342.26|7
1643963030000|2022-02-04 08:23:50|||||||||4
1643963060000|2022-02-04 08:24:20|||||||||15
1643963070000|2022-02-04 08:24:30|||||||||3
1643963080000|2022-02-04 08:24:40|||||||||12
1643963110000|2022-02-04 08:25:10|342.41|342.26|342.41|342.21|342.41|342.26|342.41|342.21|11
1643963120000|2022-02-04 08:25:20||342.26||342.21||342.26||342.21|0
1643963130000|2022-02-04 08:25:30||342.26||342.26||342.26||342.21|0
1643963140000|2022-02-04 08:25:40|||||||||1
1643963150000|2022-02-04 08:25:50|||||||||1
1643963170000|2022-02-04 08:26:10|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|9
1643963190000|2022-02-04 08:26:30|||||||||1
1643963210000|2022-02-04 08:26:50|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|10
1643963240000|2022-02-04 08:27:20|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|12
1643963280000|2022-02-04 08:28:00|||||||||1
1643963310000|2022-02-04 08:28:30||342.16||342.21||342.21||342.16|14
1643963330000|2022-02-04 08:28:50|||||||||1
1643963350000|2022-02-04 08:29:10|||||||||1
1643963360000|2022-02-04 08:29:20|||||||||1
1643963380000|2022-02-04 08:29:40|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|13
1643963390000|2022-02-04 08:29:50|||||||||3
1643963400000|2022-02-04 08:30:00|342.46|342.31|342.51|342.36|342.51|342.36|342.46|342.31|25
1643963410000|2022-02-04 08:30:10|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.26|6
1643963420000|2022-02-04 08:30:20|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|5
1643963460000|2022-02-04 08:31:00|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|10
1643963470000|2022-02-04 08:31:10||342.26||342.26||342.31||342.26|17
1643963480000|2022-02-04 08:31:20||342.31||342.31||342.31||342.26|0
1643963490000|2022-02-04 08:31:30|342.41|342.26|342.46|342.26|342.46|342.26|342.41|342.26|3
1643963500000|2022-02-04 08:31:40|342.41|342.31|342.41|342.26|342.41|342.31|342.41|342.26|2
1643963520000|2022-02-04 08:32:00|342.46|342.31|342.46|342.26|342.46|342.31|342.46|342.26|15
1643963530000|2022-02-04 08:32:10|342.41|342.21|342.36|342.21|342.46|342.21|342.36|342.21|3
1643963570000|2022-02-04 08:32:50|||||||||3
1643963580000|2022-02-04 08:33:00|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|12
1643963600000|2022-02-04 08:33:20|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|14
1643963610000|2022-02-04 08:33:30||342.26||342.31||342.31||342.26|4
1643963620000|2022-02-04 08:33:40||342.26||342.31||342.31||342.26|1
1643963650000|2022-02-04 08:34:10|||||||||1
1643963660000|2022-02-04 08:34:20|342.41|342.26|342.41|342.26|342.46|342.31|342.41|342.26|11
1643963670000|2022-02-04 08:34:30|342.36|342.21|342.36|342.21|342.41|342.21|342.36|342.21|3
1643963680000|2022-02-04 08:34:40|342.41|342.26|342.41|342.21|342.41|342.26|342.36|342.21|6
1643963690000|2022-02-04 08:34:50|342.36||342.36||342.41||342.36||1
1643963710000|2022-02-04 08:35:10|||||||||13
1643963730000|2022-02-04 08:35:30|342.31|342.16|342.31|342.11|342.31|342.16|342.26|342.11|14
1643963740000|2022-02-04 08:35:40|342.26||342.31||342.31||342.26||5
1643963750000|2022-02-04 08:35:50|342.26||342.26||342.31||342.26||3
1643963770000|2022-02-04 08:36:10|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|12
1643963780000|2022-02-04 08:36:20|342.26|342.11|342.26|342.06|342.26|342.11|342.26|342.06|9
1643963790000|2022-02-04 08:36:30|342.21||342.21||342.21||342.21||0
1643963800000|2022-02-04 08:36:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|4
1643963810000|2022-02-04 08:36:50|||||||||1
1643963820000|2022-02-04 08:37:00|342.21|342.06|342.21|342.01|342.21|342.06|342.21|342.01|17
1643963830000|2022-02-04 08:37:10|342.16|342.06|342.16|342.01|342.16|342.06|342.16|342.01|2
1643963860000|2022-02-04 08:37:40||341.96||342.01||342.01||341.96|2
1643963890000|2022-02-04 08:38:10|||||||||1
1643963900000|2022-02-04 08:38:20|||||||||8
1643963950000|2022-02-04 08:39:10|||||||||2
1643963960000|2022-02-04 08:39:20|||||||||1
1643963970000|2022-02-04 08:39:30|||||||||1
1643963980000|2022-02-04 08:39:40|||||||||3
1643963990000|2022-02-04 08:39:50|||||||||1
1643964010000|2022-02-04 08:40:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|15
1643964030000|2022-02-04 08:40:30|||||||||1
1643964040000|2022-02-04 08:40:40||342.01||342.01||342.06||342.01|10
1643964050000|2022-02-04 08:40:50|342.16|342.06|342.16|342.01|342.16|342.06|342.16|342.01|4
1643964060000|2022-02-04 08:41:00|||||||||1
1643964080000|2022-02-04 08:41:20|||||||||1
1643964090000|2022-02-04 08:41:30|342.11|341.96|342.11|341.96|342.11|342.01|342.11|341.96|7
1643964120000|2022-02-04 08:42:00|||||||||3
1643964140000|2022-02-04 08:42:20|||||||||1
1643964150000|2022-02-04 08:42:30|||||||||1
1643964160000|2022-02-04 08:42:40||341.91||341.91||341.91||341.91|12
1643964170000|2022-02-04 08:42:50|342.06|341.96|342.11|341.96|342.11|341.96|342.06|341.96|10
1643964180000|2022-02-04 08:43:00||341.91||341.96||341.96||341.91|3
1643964190000|2022-02-04 08:43:10|||||||||1
1643964210000|2022-02-04 08:43:30|342.06|341.91|342.11|341.91|342.11|341.91|342.06|341.91|7
1643964220000|2022-02-04 08:43:40|342.06||342.06||342.11||342.06||0
1643964230000|2022-02-04 08:43:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|15
1643964240000|2022-02-04 08:44:00|||||||||8
1643964260000|2022-02-04 08:44:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|20
1643964290000|2022-02-04 08:44:50||341.96||341.96||341.96||341.96|4
1643964300000|2022-02-04 08:45:00|342.11|342.01|342.16|342.01|342.16|342.01|342.11|342.01|3
1643964320000|2022-02-04 08:45:20|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|8
1643964330000|2022-02-04 08:45:30|||||||||2
1643964340000|2022-02-04 08:45:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|10
1643964360000|2022-02-04 08:46:00||341.96||342.01||342.01||341.96|6
1643964370000|2022-02-04 08:46:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|7
1643964380000|2022-02-04 08:46:20|342.26|342.11|342.26|342.11|342.26|342.11|342.21|342.06|16
1643964410000|2022-02-04 08:46:50|342.21|342.06|342.21|342.06|342.26|342.06|342.21|342.06|12
1643964420000|2022-02-04 08:47:00|342.16|342.01|342.21|342.06|342.21|342.06|342.16|342.01|22
1643964430000|2022-02-04 08:47:10|||||||||1
1643964440000|2022-02-04 08:47:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|8
1643964450000|2022-02-04 08:47:30|342.21||342.16||342.21||342.16||10
1643964460000|2022-02-04 08:47:40|342.21|342.06|342.21|342.01|342.21|342.06|342.16|342.01|3
1643964470000|2022-02-04 08:47:50||342.06||342.06||342.06||342.06|0
1643964480000|2022-02-04 08:48:00|342.16|342.01|342.21|342.06|342.21|342.06|342.16|342.01|12
1643964490000|2022-02-04 08:48:10|342.16|342.01|342.16|342.01|342.21|342.06|342.16|342.01|9
1643964500000|2022-02-04 08:48:20|342.21|342.06|342.21|342.06|342.26|342.06|342.16|342.01|20
1643964510000|2022-02-04 08:48:30|342.26||342.21||342.26||342.21||5
1643964520000|2022-02-04 08:48:40|342.16|342.01|342.21|342.01|342.21|342.01|342.16|342.01|6
1643964530000|2022-02-04 08:48:50|342.26|342.06|342.26|342.11|342.31|342.11|342.26|342.06|3
1643964540000|2022-02-04 08:49:00|342.31||342.26||342.31||342.26||1
1643964560000|2022-02-04 08:49:20|342.31|342.16|342.36|342.21|342.36|342.21|342.31|342.16|17
1643964570000|2022-02-04 08:49:30|342.41|342.26|342.41|342.21|342.41|342.26|342.41|342.21|18
1643964580000|2022-02-04 08:49:40|342.36|342.26|342.36|342.21|342.36|342.26|342.36|342.21|9
1643964590000|2022-02-04 08:49:50|342.41|342.26|342.41|342.26|342.41|342.26|342.36|342.26|12
1643964600000|2022-02-04 08:50:00|342.46|342.31|342.51|342.36|342.51|342.36|342.46|342.31|43
1643964610000|2022-02-04 08:50:10|||||||||9
1643964620000|2022-02-04 08:50:20|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|14
1643964630000|2022-02-04 08:50:30|342.51|342.36|342.41|342.26|342.51|342.36|342.41|342.26|32
1643964640000|2022-02-04 08:50:40|342.46|342.21|342.36|342.21|342.46|342.26|342.36|342.16|18
1643964650000|2022-02-04 08:50:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.11|12
1643964660000|2022-02-04 08:51:00|342.36|342.11|342.31|342.11|342.36|342.11|342.31|342.11|30
1643964670000|2022-02-04 08:51:10|342.36|342.16|342.31|342.16|342.36|342.21|342.31|342.16|13
1643964680000|2022-02-04 08:51:20||342.11||342.11||342.11||342.11|4
1643964690000|2022-02-04 08:51:30|342.26|342.16|342.26|342.11|342.26|342.16|342.26|342.11|28
1643964700000|2022-02-04 08:51:40|342.31||342.26||342.31||342.26||6
1643964710000|2022-02-04 08:51:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|2
1643964720000|2022-02-04 08:52:00|||||||||10
1643964730000|2022-02-04 08:52:10|342.36||342.31||342.36||342.31||10
1643964740000|2022-02-04 08:52:20|342.36||342.31||342.36||342.31||3
1643964750000|2022-02-04 08:52:30|||||||||8
1643964760000|2022-02-04 08:52:40|342.26|342.11|342.21|342.06|342.26|342.11|342.21|342.06|9
1643964770000|2022-02-04 08:52:50|342.26|342.11|342.21|342.06|342.26|342.11|342.21|342.06|11
1643964780000|2022-02-04 08:53:00|342.16|342.01|342.21|342.06|342.21|342.06|342.16|342.01|24
1643964790000|2022-02-04 08:53:10|342.16|342.01|342.16|341.96|342.16|342.01|342.16|341.96|7
1643964800000|2022-02-04 08:53:20|342.11||342.11||342.11||342.11||0
1643964810000|2022-02-04 08:53:30|342.16|342.01|342.16|342.01|342.16|342.01|342.11|341.96|17
1643964830000|2022-02-04 08:53:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|23
1643964840000|2022-02-04 08:54:00|||||||||3
1643964850000|2022-02-04 08:54:10|342.06|341.91|342.11|341.91|342.11|341.96|342.06|341.91|18
1643964860000|2022-02-04 08:54:20|342.16|342.01|342.21|342.01|342.21|342.06|342.16|342.01|18
1643964870000|2022-02-04 08:54:30||342.06||342.06||342.06||342.01|6
1643964880000|2022-02-04 08:54:40|342.16|342.01|342.16|342.01|342.21|342.06|342.16|342.01|7
1643964890000|2022-02-04 08:54:50|342.11|341.96|342.06|341.86|342.11|341.96|342.01|341.86|31
1643964900000|2022-02-04 08:55:00|342.11|341.91|342.11|341.96|342.11|341.96|342.06|341.91|18
1643964910000|2022-02-04 08:55:10|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|3
1643964920000|2022-02-04 08:55:20||341.86||341.86||341.86||341.86|6
1643964930000|2022-02-04 08:55:30|342.01|341.91|342.06|341.91|342.06|341.91|342.01|341.91|19
1643964940000|2022-02-04 08:55:40|||||||||4
1643964950000|2022-02-04 08:55:50|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|8
1643964960000|2022-02-04 08:56:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|9
1643964980000|2022-02-04 08:56:20|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|8
1643964990000|2022-02-04 08:56:30|||||||||6
1643965000000|2022-02-04 08:56:40|342.06|341.91|342.11|341.96|342.11|341.96|342.06|341.91|20
1643965010000|2022-02-04 08:56:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|12
1643965020000|2022-02-04 08:57:00|||||||||1
1643965030000|2022-02-04 08:57:10||341.86||341.91||341.91||341.86|7
1643965040000|2022-02-04 08:57:20|342.11||342.11||342.11||342.11||9
1643965050000|2022-02-04 08:57:30|342.16|341.96|342.16|341.96|342.16|342.01|342.16|341.96|12
1643965060000|2022-02-04 08:57:40|342.11||342.11||342.11||342.11||0
1643965070000|2022-02-04 08:57:50|||||||||6
1643965080000|2022-02-04 08:58:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|9
1643965090000|2022-02-04 08:58:10|342.11|341.96|342.11|341.96|342.16|341.96|342.11|341.96|13
1643965100000|2022-02-04 08:58:20|||||||||3
1643965110000|2022-02-04 08:58:30|342.16|342.01|342.16|342.01|342.16|342.01|342.11|342.01|14
1643965120000|2022-02-04 08:58:40|342.11|341.96|342.16|342.01|342.16|342.01|342.11|341.96|11
1643965130000|2022-02-04 08:58:50||341.96||341.96||341.96||341.96|10
1643965140000|2022-02-04 08:59:00|342.11||342.11||342.11||342.11||3
1643965150000|2022-02-04 08:59:10|||||||||7
1643965160000|2022-02-04 08:59:20|342.06|341.91|342.11|341.96|342.11|341.96|342.06|341.91|6
1643965170000|2022-02-04 08:59:30|342.16|341.91|342.16|342.01|342.16|342.01|342.16|341.91|13
1643965180000|2022-02-04 08:59:40|342.21|342.06|342.26|342.11|342.26|342.11|342.21|342.06|15
1643965190000|2022-02-04 08:59:50|342.31|342.06|342.51|342.36|342.51|342.36|342.26|342.06|116
1643965200000|2022-02-04 09:00:00|342.56|342.41|342.56|342.36|342.56|342.41|342.51|342.36|29
1643965210000|2022-02-04 09:00:10|342.51|342.31|342.51|342.31|342.56|342.36|342.46|342.31|54
1643965220000|2022-02-04 09:00:20||342.36||342.36||342.36||342.36|4
1643965230000|2022-02-04 09:00:30|342.56|342.31|342.46|342.31|342.56|342.31|342.46|342.31|23
1643965240000|2022-02-04 09:00:40|342.56|342.26|342.51|342.36|342.56|342.36|342.51|342.26|42
1643965250000|2022-02-04 09:00:50|342.46|342.31|342.61|342.46|342.61|342.46|342.46|342.31|105
1643965260000|2022-02-04 09:01:00|342.56|342.41|342.41|342.26|342.56|342.41|342.41|342.26|26
1643965270000|2022-02-04 09:01:10|342.46|342.31|342.56|342.41|342.61|342.41|342.46|342.31|43
1643965280000|2022-02-04 09:01:20|342.61|342.46|342.61|342.46|342.66|342.46|342.61|342.46|80
1643965290000|2022-02-04 09:01:30|||||||||15
1643965300000|2022-02-04 09:01:40|||||||||16
1643965310000|2022-02-04 09:01:50|342.66|342.51|342.61|342.46|342.66|342.51|342.61|342.46|47
1643965320000|2022-02-04 09:02:00|342.76|342.56|342.81|342.61|342.81|342.61|342.76|342.56|62
1643965330000|2022-02-04 09:02:10|342.86|342.66|342.71|342.56|342.91|342.71|342.71|342.56|81
1643965340000|2022-02-04 09:02:20|342.76|342.51|342.71|342.51|342.76|342.61|342.71|342.51|27
1643965350000|2022-02-04 09:02:30|342.66||342.66||342.66||342.66||14
1643965360000|2022-02-04 09:02:40|||||||||11
1643965370000|2022-02-04 09:02:50|342.71|342.46|342.76|342.61|342.76|342.61|342.71|342.46|64
1643965380000|2022-02-04 09:03:00|342.66|342.56|342.66|342.51|342.66|342.61|342.66|342.51|33
1643965390000|2022-02-04 09:03:10|||||||||5
1643965400000|2022-02-04 09:03:20|342.71|342.56|342.71|342.56|342.71|342.56|342.66|342.56|32
1643965410000|2022-02-04 09:03:30|342.76|342.61|342.76|342.56|342.76|342.61|342.76|342.56|12
1643965420000|2022-02-04 09:03:40|342.71|342.61|342.71|342.56|342.71|342.61|342.71|342.56|17
1643965430000|2022-02-04 09:03:50|342.76|342.61|342.76|342.61|342.81|342.66|342.76|342.61|53
1643965440000|2022-02-04 09:04:00|||||||||11
1643965450000|2022-02-04 09:04:10|342.81|342.66|342.91|342.76|342.91|342.76|342.81|342.66|75
1643965460000|2022-02-04 09:04:20|342.96|342.81|342.91|342.71|343.01|342.86|342.91|342.71|136
1643965470000|2022-02-04 09:04:30|342.86||342.86||342.86||342.86||39
1643965480000|2022-02-04 09:04:40|342.91||342.86||342.91||342.86||56
1643965490000|2022-02-04 09:04:50|342.91|342.76|342.96|342.76|342.96|342.76|342.86|342.76|107
1643965500000|2022-02-04 09:05:00|343.01|342.81|342.96|342.76|343.01|342.81|342.91|342.76|75
1643965510000|2022-02-04 09:05:10|342.91|342.81|342.96|342.81|342.96|342.81|342.91|342.76|15
1643965520000|2022-02-04 09:05:20|343.01|342.86|343.06|342.91|343.06|342.91|343.01|342.86|20
1643965530000|2022-02-04 09:05:30|343.11|342.96|343.06|342.91|343.11|342.96|343.06|342.86|49
1643965540000|2022-02-04 09:05:40||342.86||342.86||342.91||342.86|6
1643965550000|2022-02-04 09:05:50|343.01|342.91|343.01|342.86|343.01|342.91|343.01|342.86|7
1643965560000|2022-02-04 09:06:00|||||||||10
1643965580000|2022-02-04 09:06:20||342.81||342.81||342.86||342.81|5
1643965590000|2022-02-04 09:06:30||342.86||342.86||342.86||342.81|0
1643965600000|2022-02-04 09:06:40|||||||||1
1643965610000|2022-02-04 09:06:50|||||||||5
1643965620000|2022-02-04 09:07:00|||||||||12
1643965630000|2022-02-04 09:07:10|||||||||2
1643965640000|2022-02-04 09:07:20|342.96|342.81|342.96|342.81|342.96|342.81|342.96|342.81|8
1643965650000|2022-02-04 09:07:30|||||||||1
1643965660000|2022-02-04 09:07:40|||||||||8
1643965670000|2022-02-04 09:07:50|343.01|342.86|343.01|342.86|343.01|342.86|343.01|342.86|19
1643965680000|2022-02-04 09:08:00|342.96|342.81|342.91|342.71|342.96|342.81|342.86|342.71|31
1643965690000|2022-02-04 09:08:10|342.86|342.66|342.81|342.61|342.91|342.66|342.76|342.61|30
1643965700000|2022-02-04 09:08:20|342.76|342.66|342.76|342.61|342.81|342.66|342.76|342.61|10
1643965710000|2022-02-04 09:08:30|||||||||1
1643965720000|2022-02-04 09:08:40|||||||||15
1643965730000|2022-02-04 09:08:50|||||||||2
1643965740000|2022-02-04 09:09:00|||||||||2
1643965750000|2022-02-04 09:09:10|342.81|342.66|342.86|342.66|342.91|342.71|342.81|342.66|17
1643965760000|2022-02-04 09:09:20|342.81|342.61|342.81|342.61|342.86|342.66|342.81|342.61|1
1643965770000|2022-02-04 09:09:30|342.76|342.66|342.76|342.61|342.81|342.66|342.76|342.61|12
1643965780000|2022-02-04 09:09:40|||||||||2
1643965790000|2022-02-04 09:09:50|342.81||342.81||342.81||342.81||6
1643965800000|2022-02-04 09:10:00|342.76||342.76||342.81||342.76||1
1643965810000|2022-02-04 09:10:10|342.81||342.86||342.86||342.81||1
1643965820000|2022-02-04 09:10:20|342.81||342.81||342.81||342.81||0
1643965860000|2022-02-04 09:11:00|||||||||1
1643965880000|2022-02-04 09:11:20|342.76||342.76||342.76||342.76||0
1643965890000|2022-02-04 09:11:30|342.81|342.66|342.81|342.61|342.81|342.66|342.81|342.61|8
1643965940000|2022-02-04 09:12:20|||||||||1
1643965970000|2022-02-04 09:12:50|342.76||342.76||342.76||342.76||0
1643965980000|2022-02-04 09:13:00|342.81|342.66|342.81|342.66|342.81|342.66|342.81|342.61|6
1643965990000|2022-02-04 09:13:10|342.86|342.71|342.91|342.71|342.91|342.71|342.86|342.71|2
1643966000000|2022-02-04 09:13:20|342.81|342.66|342.91|342.66|342.91|342.66|342.81|342.66|5
1643966010000|2022-02-04 09:13:30||342.71||342.71||342.71||342.71|0
1643966020000|2022-02-04 09:13:40|342.86|342.66|342.86|342.66|342.91|342.66|342.86|342.66|2
1643966030000|2022-02-04 09:13:50||342.61||342.61||342.61||342.61|0
1643966040000|2022-02-04 09:14:00|342.91|342.66|342.91|342.66|342.91|342.66|342.91|342.66|0
1643966050000|2022-02-04 09:14:10||342.71||342.76||342.76||342.71|0
1643966060000|2022-02-04 09:14:20|342.96|342.81|342.96|342.76|342.96|342.81|342.96|342.76|18
1643966070000|2022-02-04 09:14:30|||||||||1
1643966080000|2022-02-04 09:14:40|343.01|342.81|343.01|342.81|343.01|342.81|343.01|342.81|0
1643966090000|2022-02-04 09:14:50|342.96|342.76|342.96|342.81|343.01|342.81|342.96|342.76|1
1643966100000|2022-02-04 09:15:00||342.76||342.76||342.76||342.76|1
1643966110000|2022-02-04 09:15:10|343.01|342.81|342.96|342.76|343.01|342.81|342.96|342.76|3
1643966120000|2022-02-04 09:15:20|343.01|342.81|343.01|342.81|343.01|342.81|343.01|342.81|2
1643966130000|2022-02-04 09:15:30|342.96|342.76|342.96|342.76|342.96|342.81|342.96|342.76|3
1643966140000|2022-02-04 09:15:40||342.81||342.76||342.81||342.76|4
1643966170000|2022-02-04 09:16:10|342.91|342.71|342.91|342.71|342.91|342.71|342.91|342.71|5
1643966190000|2022-02-04 09:16:30|342.86|342.66|342.86|342.66|342.86|342.71|342.86|342.66|7
1643966210000|2022-02-04 09:16:50|342.81||342.86||342.86||342.81||1
1643966260000|2022-02-04 09:17:40||342.71||342.66||342.71||342.66|1
1643966290000|2022-02-04 09:18:10|342.81||342.86||342.86||342.81||1
1643966310000|2022-02-04 09:18:30|342.81||342.81||342.81||342.81||0
1643966340000|2022-02-04 09:19:00|342.86|342.71|342.86|342.66|342.86|342.71|342.86|342.66|7
1643966350000|2022-02-04 09:19:10||342.71||342.66||342.71||342.66|1
1643966360000|2022-02-04 09:19:20|342.91||342.91||342.91||342.91||0
1643966370000|2022-02-04 09:19:30|||||||||1
1643966380000|2022-02-04 09:19:40||342.71||342.66||342.71||342.66|4
1643966390000|2022-02-04 09:19:50||342.71||342.71||342.71||342.71|2
1643966400000|2022-02-04 09:20:00|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643966460000|2022-02-04 09:21:00|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1643966480000|2022-02-04 09:21:20|342.76|342.16|342.76|342.16|342.76|342.16|342.76|342.16|0
1643966500000|2022-02-04 09:21:40|342.86|342.26|342.76|342.16|342.86|342.26|342.76|342.16|0
1643966530000|2022-02-04 09:22:10|342.86|342.26|342.76|342.16|342.86|342.26|342.76|342.16|0
1643966580000|2022-02-04 09:23:00|342.66|342.06|342.76|342.16|342.76|342.16|342.66|342.06|0
1643966640000|2022-02-04 09:24:00|342.86|342.26|342.76|342.16|342.86|342.26|342.76|342.16|0
1643966670000|2022-02-04 09:24:30|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1643966700000|2022-02-04 09:25:00|||||||||7
1643966740000|2022-02-04 09:25:40|342.76|342.16|342.76|342.16|342.76|342.16|342.76|342.16|0
1643966750000|2022-02-04 09:25:50|342.86|342.26|342.76|342.16|342.86|342.26|342.76|342.16|0
1643966760000|2022-02-04 09:26:00|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1643966820000|2022-02-04 09:27:00|342.96|342.36|342.86|342.26|342.96|342.36|342.86|342.26|0
1643966830000|2022-02-04 09:27:10|342.96|342.36|342.86|342.26|342.96|342.36|342.86|342.26|0
1643966840000|2022-02-04 09:27:20|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643966850000|2022-02-04 09:27:30|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1643966860000|2022-02-04 09:27:40|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1643966870000|2022-02-04 09:27:50|343.06|342.46|343.06|342.46|343.16|342.56|343.06|342.46|0
1643966880000|2022-02-04 09:28:00|343.16|342.56|343.06|342.46|343.16|342.56|343.06|342.46|0
1643966890000|2022-02-04 09:28:10|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1643966900000|2022-02-04 09:28:20|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1643966970000|2022-02-04 09:29:30|342.96|342.36|342.96|342.36|343.06|342.46|342.96|342.36|0
1643967000000|2022-02-04 09:30:00|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1643967010000|2022-02-04 09:30:10|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643967020000|2022-02-04 09:30:20|343.06|342.46|342.96|342.36|343.06|342.46|342.96|342.36|0
1643967060000|2022-02-04 09:31:00|343.06|342.46|342.96|342.36|343.06|342.46|342.96|342.36|0
1643967070000|2022-02-04 09:31:10|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1643967090000|2022-02-04 09:31:30|342.96|342.36|343.06|342.46|343.06|342.46|342.96|342.36|0
1643967120000|2022-02-04 09:32:00|343.16|342.56|343.06|342.46|343.16|342.56|343.06|342.46|0
1643967140000|2022-02-04 09:32:20|343.16|342.56|343.06|342.46|343.16|342.56|343.06|342.46|0
1643967160000|2022-02-04 09:32:40|343.16|342.56|343.16|342.56|343.16|342.56|343.06|342.46|0
1643967180000|2022-02-04 09:33:00|343.06|342.46|342.96|342.36|343.06|342.46|342.96|342.36|0
1643967200000|2022-02-04 09:33:20|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1643967210000|2022-02-04 09:33:30|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643967220000|2022-02-04 09:33:40|343.06|342.46|342.96|342.36|343.06|342.46|342.96|342.36|0
1643967250000|2022-02-04 09:34:10|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1643967300000|2022-02-04 09:35:00|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1643967310000|2022-02-04 09:35:10|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1643967370000|2022-02-04 09:36:10|343.16|342.56|343.06|342.46|343.16|342.56|343.06|342.46|0
1643967380000|2022-02-04 09:36:20|343.16|342.56|343.16|342.56|343.16|342.56|343.06|342.46|0
1643967410000|2022-02-04 09:36:50|343.26|342.66|343.16|342.56|343.26|342.66|343.16|342.56|0
1643967420000|2022-02-04 09:37:00|343.26|342.66|343.26|342.66|343.26|342.66|343.26|342.66|0
1643967430000|2022-02-04 09:37:10|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1643967510000|2022-02-04 09:38:30|343.26|342.66|343.26|342.66|343.26|342.66|343.26|342.66|0
1643967540000|2022-02-04 09:39:00|343.16|342.56|343.16|342.56|343.26|342.66|343.16|342.56|0
1643967550000|2022-02-04 09:39:10|343.26|342.66|343.26|342.66|343.26|342.66|343.16|342.56|0
1643967560000|2022-02-04 09:39:20|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1643967590000|2022-02-04 09:39:50|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1643967600000|2022-02-04 09:40:00|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643967620000|2022-02-04 09:40:20|343.06|342.46|342.96|342.36|343.06|342.46|342.96|342.36|0
1643967630000|2022-02-04 09:40:30|343.06|342.46|342.96|342.36|343.06|342.46|342.96|342.36|0
1643967730000|2022-02-04 09:42:10|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1643967800000|2022-02-04 09:43:20|342.76|342.16|342.76|342.16|342.76|342.16|342.76|342.16|0
1643967810000|2022-02-04 09:43:30|342.86|342.26|342.86|342.26|342.86|342.26|342.76|342.16|0
1643967820000|2022-02-04 09:43:40|342.76|342.16|342.86|342.26|342.86|342.26|342.76|342.16|0
1643967830000|2022-02-04 09:43:50|342.76|342.16|342.76|342.16|342.76|342.16|342.76|342.16|0
1643967850000|2022-02-04 09:44:10|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1643967860000|2022-02-04 09:44:20|342.96|342.36|342.86|342.26|342.96|342.36|342.86|342.26|0
1643967870000|2022-02-04 09:44:30|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643967890000|2022-02-04 09:44:50|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1643967930000|2022-02-04 09:45:30|342.86|342.26|342.86|342.26|342.96|342.36|342.86|342.26|0
1643967940000|2022-02-04 09:45:40|342.96|342.36|342.86|342.26|342.96|342.36|342.86|342.26|0
1643967950000|2022-02-04 09:45:50|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643967960000|2022-02-04 09:46:00|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1643967970000|2022-02-04 09:46:10|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643968000000|2022-02-04 09:46:40|342.86|342.26|342.86|342.26|342.96|342.36|342.86|342.26|0
1643968010000|2022-02-04 09:46:50|342.96|342.36|342.96|342.36|342.96|342.36|342.86|342.26|0
1643968020000|2022-02-04 09:47:00|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1643968070000|2022-02-04 09:47:50|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1643968080000|2022-02-04 09:48:00|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1643968090000|2022-02-04 09:48:10|342.86|342.26|342.86|342.26|342.96|342.36|342.86|342.26|0
1643968100000|2022-02-04 09:48:20|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643968110000|2022-02-04 09:48:30|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1643968120000|2022-02-04 09:48:40|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1643968130000|2022-02-04 09:48:50|342.86|342.26|342.86|342.26|342.96|342.36|342.86|342.26|0
1643968140000|2022-02-04 09:49:00|342.96|342.36|342.86|342.26|342.96|342.36|342.86|342.26|0
1643968150000|2022-02-04 09:49:10|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1643968160000|2022-02-04 09:49:20|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1643968170000|2022-02-04 09:49:30|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1643968180000|2022-02-04 09:49:40|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1643968200000|2022-02-04 09:50:00|342.81|342.56|342.81|342.61|342.81|342.61|342.71|342.56|9
1643968210000|2022-02-04 09:50:10|342.86|342.66|342.86|342.71|342.91|342.76|342.81|342.66|9
1643968220000|2022-02-04 09:50:20|342.81|342.66|342.81|342.61|342.81|342.66|342.81|342.61|3
1643968230000|2022-02-04 09:50:30|342.76|342.66|342.81|342.66|342.81|342.66|342.76|342.66|0
1643968240000|2022-02-04 09:50:40|342.86|342.61|342.81|342.61|342.86|342.61|342.76|342.61|2
1643968250000|2022-02-04 09:50:50|342.76||342.76||342.81||342.76||1
1643968260000|2022-02-04 09:51:00|342.71|342.56|342.76|342.61|342.76|342.61|342.71|342.56|10
1643968280000|2022-02-04 09:51:20|342.81||342.76||342.81||342.76||5
1643968290000|2022-02-04 09:51:30|342.81|342.66|342.81|342.66|342.81|342.66|342.81|342.66|2
1643968300000|2022-02-04 09:51:40||342.61||342.61||342.66||342.61|3
1643968310000|2022-02-04 09:51:50||342.66||342.66||342.66||342.61|2
1643968320000|2022-02-04 09:52:00|342.76|342.61|342.76|342.61|342.81|342.61|342.76|342.61|1
1643968330000|2022-02-04 09:52:10|342.81||342.81||342.81||342.76||0
1643968350000|2022-02-04 09:52:30|342.76||342.76||342.81||342.76||0
1643968380000|2022-02-04 09:53:00|342.81||342.76||342.81||342.76||0
1643968390000|2022-02-04 09:53:10|342.81|342.66|342.81|342.61|342.86|342.66|342.81|342.61|6
1643968400000|2022-02-04 09:53:20|342.86|342.66|342.91|342.71|342.91|342.71|342.81|342.66|1
1643968410000|2022-02-04 09:53:30|342.86|342.66|342.86|342.66|342.86|342.71|342.81|342.66|2
1643968420000|2022-02-04 09:53:40|342.91|342.71|342.91|342.71|342.91|342.71|342.91|342.71|0
1643968430000|2022-02-04 09:53:50|342.86||342.91||342.91||342.86||0
1643968440000|2022-02-04 09:54:00|342.86||342.86||342.91||342.86||0
1643968490000|2022-02-04 09:54:50|342.91||342.86||342.91||342.86||0
1643968500000|2022-02-04 09:55:00|342.81|342.66|342.91|342.71|342.91|342.71|342.81|342.66|4
1643968510000|2022-02-04 09:55:10|342.86|342.76|342.96|342.76|342.96|342.76|342.86|342.76|3
1643968520000|2022-02-04 09:55:20|342.91|342.71|342.86|342.66|342.91|342.71|342.86|342.66|5
1643968530000|2022-02-04 09:55:30|342.81||342.86||342.86||342.81||0
1643968540000|2022-02-04 09:55:40|342.81||342.86||342.86||342.81||0
1643968550000|2022-02-04 09:55:50|342.91|342.71|342.91|342.71|342.91|342.76|342.91|342.71|2
1643968560000|2022-02-04 09:56:00|342.96|342.76|342.96|342.81|342.96|342.81|342.96|342.71|8
1643968570000|2022-02-04 09:56:10|342.91|342.76|342.96|342.76|342.96|342.76|342.91|342.76|3
1643968580000|2022-02-04 09:56:20|342.91|342.71|342.91|342.71|342.91|342.71|342.91|342.71|1
1643968590000|2022-02-04 09:56:30||342.76||342.76||342.76||342.76|0
1643968600000|2022-02-04 09:56:40||342.71||342.71||342.71||342.71|1
1643968610000|2022-02-04 09:56:50|342.86|342.76|342.86|342.71|342.86|342.76|342.86|342.71|1
1643968620000|2022-02-04 09:57:00|342.91|342.66|342.86|342.71|342.91|342.71|342.86|342.66|2
1643968630000|2022-02-04 09:57:10||342.66||342.66||342.71||342.66|1
1643968640000|2022-02-04 09:57:20|342.81||342.81||342.86||342.81||0
1643968650000|2022-02-04 09:57:30|342.86|342.61|342.86|342.66|342.86|342.71|342.86|342.61|3
1643968660000|2022-02-04 09:57:40|342.81||342.81||342.81||342.81||0
1643968710000|2022-02-04 09:58:30|342.76|342.61|342.76|342.61|342.76|342.61|342.76|342.61|3
1643968780000|2022-02-04 09:59:40|342.81||342.81||342.81||342.76||2
1643968790000|2022-02-04 09:59:50|342.76||342.81||342.81||342.76||1
1643968800000|2022-02-04 10:00:00|342.76|342.66|342.76|342.61|342.81|342.66|342.76|342.61|8
1643968810000|2022-02-04 10:00:10||342.56||342.61||342.61||342.56|2
1643968830000|2022-02-04 10:00:30||342.56||342.56||342.61||342.56|0
1643968840000|2022-02-04 10:00:40|342.71|342.51|342.66|342.51|342.71|342.51|342.66|342.51|1
1643968860000|2022-02-04 10:01:00|342.71|342.56|342.76|342.61|342.76|342.61|342.71|342.51|3
1643968890000|2022-02-04 10:01:30|342.81|342.66|342.81|342.66|342.81|342.66|342.81|342.61|2
1643968900000|2022-02-04 10:01:40|342.76|342.61|342.76|342.61|342.76|342.61|342.76|342.61|1
1643968910000|2022-02-04 10:01:50|342.81||342.81||342.81||342.81||0
1643968920000|2022-02-04 10:02:00||342.66||342.66||342.66||342.66|5
1643968930000|2022-02-04 10:02:10||342.61||342.66||342.66||342.61|1
1643968940000|2022-02-04 10:02:20||342.61||342.66||342.66||342.61|1
1643968950000|2022-02-04 10:02:30||342.61||342.66||342.66||342.61|1
1643968960000|2022-02-04 10:02:40|342.76|342.61|342.81|342.61|342.81|342.66|342.76|342.61|5
1643968970000|2022-02-04 10:02:50|342.76|342.66|342.76|342.61|342.76|342.66|342.76|342.56|0
1643968980000|2022-02-04 10:03:00|342.81|342.66|342.81|342.66|342.81|342.66|342.81|342.66|8
1643968990000|2022-02-04 10:03:10|342.76|342.61|342.76|342.61|342.76|342.66|342.71|342.56|3
1643969000000|2022-02-04 10:03:20||342.56||342.61||342.61||342.56|0
1643969030000|2022-02-04 10:03:50|342.81||342.76||342.81||342.76||3
1643969040000|2022-02-04 10:04:00||342.56||342.61||342.61||342.56|2
1643969060000|2022-02-04 10:04:20|342.71|342.56|342.71|342.56|342.76|342.56|342.71|342.56|5
1643969080000|2022-02-04 10:04:40||342.51||342.51||342.56||342.51|4
1643969090000|2022-02-04 10:04:50||342.56||342.51||342.56||342.51|0
1643969100000|2022-02-04 10:05:00|342.66|342.56|342.71|342.51|342.71|342.56|342.66|342.51|2
1643969110000|2022-02-04 10:05:10|342.66|342.46|342.61|342.46|342.71|342.46|342.61|342.46|3
1643969120000|2022-02-04 10:05:20|342.56|342.41|342.61|342.41|342.61|342.46|342.56|342.41|3
1643969130000|2022-02-04 10:05:30|342.56|342.46|342.56|342.41|342.56|342.46|342.56|342.41|1
1643969160000|2022-02-04 10:06:00|||||||||1
1643969170000|2022-02-04 10:06:10|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|8
1643969180000|2022-02-04 10:06:20|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|2
1643969200000|2022-02-04 10:06:40|||||||||3
1643969220000|2022-02-04 10:07:00|342.51|342.36|342.46|342.31|342.51|342.36|342.46|342.26|14
1643969230000|2022-02-04 10:07:10|342.51||342.46||342.51||342.46||1
1643969240000|2022-02-04 10:07:20|342.41|342.26|342.36|342.21|342.41|342.26|342.36|342.21|5
1643969250000|2022-02-04 10:07:30|||||||||1
1643969290000|2022-02-04 10:08:10|||||||||2
1643969310000|2022-02-04 10:08:30|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|17
1643969320000|2022-02-04 10:08:40|342.36|342.21|342.36|342.21|342.41|342.26|342.36|342.21|11
1643969370000|2022-02-04 10:09:30|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|2
1643969430000|2022-02-04 10:10:30|342.36|342.21|342.41|342.26|342.41|342.26|342.36|342.21|5
1643969440000|2022-02-04 10:10:40|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|3
1643969470000|2022-02-04 10:11:10|342.31|342.16|342.36|342.21|342.36|342.21|342.31|342.16|16
1643969480000|2022-02-04 10:11:20|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|2
1643969520000|2022-02-04 10:12:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|8
1643969530000|2022-02-04 10:12:10|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|4
1643969580000|2022-02-04 10:13:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|2
1643969590000|2022-02-04 10:13:10|342.41|342.26|342.46|342.26|342.46|342.31|342.41|342.21|7
1643969600000|2022-02-04 10:13:20||342.31||342.26||342.31||342.26|0
1643969610000|2022-02-04 10:13:30|342.41||342.41||342.46||342.41||0
1643969620000|2022-02-04 10:13:40||342.21||342.26||342.26||342.21|0
1643969630000|2022-02-04 10:13:50|342.46|342.31|342.41|342.26|342.46|342.31|342.41|342.26|5
1643969640000|2022-02-04 10:14:00|342.46||342.46||342.46||342.41||0
1643969650000|2022-02-04 10:14:10||342.31||342.31||342.31||342.31|0
1643969660000|2022-02-04 10:14:20|342.51|342.36|342.51|342.31|342.51|342.36|342.51|342.31|1
1643969670000|2022-02-04 10:14:30|342.46|342.36|342.46|342.31|342.46|342.36|342.46|342.31|0
1643969690000|2022-02-04 10:14:50|342.51|342.36|342.51|342.31|342.51|342.36|342.46|342.31|3
1643969700000|2022-02-04 10:15:00|342.46||342.46||342.46||342.46||1
1643969740000|2022-02-04 10:15:40|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|3
1643969750000|2022-02-04 10:15:50|342.56||342.51||342.56||342.51||1
1643969760000|2022-02-04 10:16:00|342.56|342.41|342.56|342.36|342.56|342.41|342.56|342.36|1
1643969770000|2022-02-04 10:16:10|342.51|342.31|342.51|342.31|342.56|342.31|342.51|342.31|0
1643969780000|2022-02-04 10:16:20|342.46||342.46||342.51||342.46||0
1643969800000|2022-02-04 10:16:40|342.51|342.36|342.56|342.36|342.56|342.36|342.51|342.36|5
1643969830000|2022-02-04 10:17:10|342.51||342.56||342.56||342.51||2
1643969840000|2022-02-04 10:17:20|342.51||342.51||342.51||342.51||1
1643969850000|2022-02-04 10:17:30|342.46|342.31|342.51|342.31|342.51|342.31|342.46|342.31|3
1643969860000|2022-02-04 10:17:40||342.36||342.31||342.36||342.31|0
1643969870000|2022-02-04 10:17:50|342.46|342.36|342.46|342.31|342.46|342.36|342.46|342.31|0
1643969880000|2022-02-04 10:18:00||342.26||342.26||342.26||342.26|1
1643969890000|2022-02-04 10:18:10|342.41||342.41||342.41||342.41||1
1643969920000|2022-02-04 10:18:40|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.16|2
1643969930000|2022-02-04 10:18:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|1
1643969940000|2022-02-04 10:19:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|1
1643969950000|2022-02-04 10:19:10||342.16||342.16||342.16||342.16|1
1643969960000|2022-02-04 10:19:20||342.21||342.21||342.21||342.21|1
1643969970000|2022-02-04 10:19:30|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|4
1643969980000|2022-02-04 10:19:40|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|1
1643969990000|2022-02-04 10:19:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|1
1643970020000|2022-02-04 10:20:20|342.26|342.11|342.26|342.11|342.31|342.11|342.21|342.06|15
1643970030000|2022-02-04 10:20:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|0
1643970040000|2022-02-04 10:20:40|342.26||342.26||342.26||342.21||3
1643970050000|2022-02-04 10:20:50|342.21||342.21||342.21||342.21||3
1643970060000|2022-02-04 10:21:00|342.26|342.11|342.26|342.06|342.26|342.11|342.26|342.06|0
1643970070000|2022-02-04 10:21:10|342.21|342.11|342.21|342.06|342.21|342.11|342.21|342.06|0
1643970100000|2022-02-04 10:21:40|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.06|6
1643970110000|2022-02-04 10:21:50|342.31|342.06|342.31|342.16|342.31|342.16|342.31|342.06|5
1643970120000|2022-02-04 10:22:00|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|1
1643970130000|2022-02-04 10:22:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|1
1643970140000|2022-02-04 10:22:20|342.16|342.01|342.21|342.06|342.21|342.06|342.16|342.01|9
1643970160000|2022-02-04 10:22:40|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|2
1643970180000|2022-02-04 10:23:00|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|2
1643970250000|2022-02-04 10:24:10|342.06|341.91|342.06|341.91|342.11|341.91|342.06|341.91|11
1643970260000|2022-02-04 10:24:20||341.86||341.86||341.91||341.86|1
1643970270000|2022-02-04 10:24:30||341.91||341.91||341.91||341.91|0
1643970280000|2022-02-04 10:24:40||341.86||341.91||341.91||341.86|0
1643970320000|2022-02-04 10:25:20|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|13
1643970330000|2022-02-04 10:25:30|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|18
1643970340000|2022-02-04 10:25:40|342.21|342.06|342.21|342.06|342.26|342.06|342.21|342.06|5
1643970350000|2022-02-04 10:25:50|342.26|342.11|342.26|342.11|342.26|342.11|342.21|342.06|3
1643970360000|2022-02-04 10:26:00|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|2
1643970380000|2022-02-04 10:26:20|342.26|342.11|342.26|342.11|342.31|342.11|342.26|342.11|1
1643970400000|2022-02-04 10:26:40|342.36|342.16|342.36|342.21|342.36|342.21|342.31|342.16|2
1643970410000|2022-02-04 10:26:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|1
1643970420000|2022-02-04 10:27:00|342.36|342.21|342.36|342.16|342.36|342.21|342.31|342.16|0
1643970430000|2022-02-04 10:27:10|342.31|342.21|342.36|342.16|342.36|342.21|342.31|342.16|0
1643970440000|2022-02-04 10:27:20|342.41|342.21|342.36|342.21|342.41|342.21|342.36|342.21|0
1643970450000|2022-02-04 10:27:30||342.16||342.11||342.16||342.11|0
1643970460000|2022-02-04 10:27:40|342.36|342.16|342.36|342.16|342.36|342.16|342.36|342.16|6
1643970470000|2022-02-04 10:27:50|342.31||342.36||342.36||342.31||0
1643970480000|2022-02-04 10:28:00|342.31|342.21|342.36|342.16|342.36|342.21|342.31|342.16|2
1643970490000|2022-02-04 10:28:10|342.31|342.21|342.36|342.16|342.36|342.21|342.31|342.16|0
1643970500000|2022-02-04 10:28:20|342.31||342.36||342.36||342.31||0
1643970510000|2022-02-04 10:28:30||342.21||342.21||342.21||342.21|0
1643970520000|2022-02-04 10:28:40|342.31|342.16|342.36|342.16|342.36|342.16|342.31|342.16|3
1643970530000|2022-02-04 10:28:50|342.31|342.11|342.31|342.16|342.31|342.16|342.31|342.11|1
1643970540000|2022-02-04 10:29:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|6
1643970570000|2022-02-04 10:29:30|342.41|342.26|342.41|342.21|342.41|342.26|342.41|342.21|6
1643970580000|2022-02-04 10:29:40||342.26||342.21||342.26||342.21|0
1643970590000|2022-02-04 10:29:50|342.36|342.16|342.31|342.16|342.36|342.16|342.31|342.16|1
1643970600000|2022-02-04 10:30:00||342.11||342.11||342.11||342.11|0
1643970610000|2022-02-04 10:30:10|342.26||342.26||342.26||342.26||1
1643970620000|2022-02-04 10:30:20|342.21|342.06|342.21|342.06|342.21|342.11|342.21|342.06|2
1643970630000|2022-02-04 10:30:30||341.96||342.06||342.06||341.96|3
1643970640000|2022-02-04 10:30:40|342.26|342.11|342.21|342.06|342.26|342.11|342.21|342.06|9
1643970650000|2022-02-04 10:30:50|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|2
1643970660000|2022-02-04 10:31:00|342.21|342.06|342.21|342.01|342.21|342.06|342.21|342.01|4
1643970670000|2022-02-04 10:31:10|342.26|342.06|342.26|342.06|342.26|342.06|342.26|342.01|2
1643970680000|2022-02-04 10:31:20|342.21||342.21||342.21||342.21||0
1643970690000|2022-02-04 10:31:30|342.16|342.01|342.11|341.96|342.16|342.01|342.11|341.96|3
1643970700000|2022-02-04 10:31:40|342.06|341.91|342.06|341.86|342.06|341.91|342.01|341.86|12
1643970710000|2022-02-04 10:31:50||341.91||341.91||341.91||341.91|1
1643970720000|2022-02-04 10:32:00|342.11|341.86|342.01|341.86|342.11|341.86|342.01|341.86|24
1643970730000|2022-02-04 10:32:10|342.06|341.91|342.06|341.86|342.06|341.91|342.01|341.86|4
1643970740000|2022-02-04 10:32:20||341.91||341.86||341.91||341.86|1
1643970750000|2022-02-04 10:32:30|342.01|341.91|342.06|341.91|342.06|341.91|342.01|341.91|1
1643970780000|2022-02-04 10:33:00|342.11|341.96|342.16|341.96|342.16|342.01|342.11|341.96|8
1643970790000|2022-02-04 10:33:10||342.01||341.96||342.01||341.96|0
1643970810000|2022-02-04 10:33:30|342.11|341.91|342.21|342.01|342.21|342.01|342.11|341.91|1
1643970820000|2022-02-04 10:33:40|342.26|342.06|342.21|342.06|342.26|342.06|342.21|342.06|1
1643970850000|2022-02-04 10:34:10|342.26|342.11|342.31|342.16|342.31|342.16|342.26|342.11|5
1643970860000|2022-02-04 10:34:20|342.26|342.11|342.26|342.06|342.31|342.11|342.26|342.06|3
1643970870000|2022-02-04 10:34:30|342.21|342.11|342.26|342.11|342.26|342.11|342.21|342.11|0
1643970900000|2022-02-04 10:35:00|342.31|342.06|342.41|342.21|342.41|342.21|342.31|342.06|9
1643970910000|2022-02-04 10:35:10|342.36|342.16|342.36|342.16|342.36|342.21|342.36|342.16|1
1643970920000|2022-02-04 10:35:20|342.31|342.21|342.31|342.16|342.31|342.21|342.31|342.16|1
1643970930000|2022-02-04 10:35:30||342.11||342.16||342.16||342.11|1
1643970950000|2022-02-04 10:35:50|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|1
1643970960000|2022-02-04 10:36:00|342.31||342.31||342.31||342.31||7
1643970970000|2022-02-04 10:36:10|342.36|342.16|342.31|342.16|342.36|342.16|342.31|342.16|2
1643970980000|2022-02-04 10:36:20||342.11||342.11||342.11||342.11|1
1643970990000|2022-02-04 10:36:30||342.16||342.11||342.16||342.11|0
1643971000000|2022-02-04 10:36:40||342.16||342.16||342.16||342.11|1
1643971010000|2022-02-04 10:36:50|342.26|342.11|342.31|342.11|342.31|342.11|342.26|342.11|0
1643971020000|2022-02-04 10:37:00|342.26||342.26||342.31||342.26||2
1643971030000|2022-02-04 10:37:10||342.06||342.11||342.11||342.06|1
1643971040000|2022-02-04 10:37:20|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|5
1643971050000|2022-02-04 10:37:30|342.26|342.11|342.26|342.11|342.26|342.16|342.26|342.11|2
1643971060000|2022-02-04 10:37:40|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|0
1643971070000|2022-02-04 10:37:50|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.16|1
1643971080000|2022-02-04 10:38:00||342.16||342.21||342.21||342.16|2
1643971100000|2022-02-04 10:38:20|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|6
1643971120000|2022-02-04 10:38:40|342.36|342.21|342.41|342.26|342.41|342.26|342.36|342.21|2
1643971130000|2022-02-04 10:38:50||342.21||342.26||342.26||342.21|2
1643971180000|2022-02-04 10:39:40|342.36|342.21|342.36|342.21|342.36|342.21|342.31|342.16|8
1643971190000|2022-02-04 10:39:50||342.16||342.21||342.21||342.16|0
1643971200000|2022-02-04 10:40:00|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|7
1643971210000|2022-02-04 10:40:10||342.21||342.26||342.26||342.21|0
1643971230000|2022-02-04 10:40:30|342.36|342.21|342.41|342.21|342.41|342.21|342.36|342.21|5
1643971240000|2022-02-04 10:40:40|342.36|342.26|342.36|342.21|342.41|342.26|342.36|342.21|6
1643971260000|2022-02-04 10:41:00|342.41|342.26|342.36|342.21|342.41|342.26|342.36|342.21|7
1643971270000|2022-02-04 10:41:10|342.41|342.26|342.41|342.21|342.41|342.26|342.36|342.21|4
1643971280000|2022-02-04 10:41:20|342.36||342.41||342.41||342.36||1
1643971290000|2022-02-04 10:41:30||342.26||342.21||342.26||342.21|0
1643971300000|2022-02-04 10:41:40|342.36|342.16|342.31|342.16|342.36|342.16|342.31|342.16|2
1643971310000|2022-02-04 10:41:50|342.36||342.36||342.36||342.31||0
1643971320000|2022-02-04 10:42:00|342.31|342.21|342.31|342.16|342.36|342.21|342.31|342.16|2
1643971330000|2022-02-04 10:42:10|||||||||1
1643971350000|2022-02-04 10:42:30|342.26|342.11|342.31|342.16|342.31|342.16|342.26|342.11|5
1643971380000|2022-02-04 10:43:00|342.26|342.11|342.31|342.11|342.31|342.16|342.26|342.11|4
1643971390000|2022-02-04 10:43:10||342.16||342.16||342.16||342.11|0
1643971450000|2022-02-04 10:44:10|||||||||1
1643971460000|2022-02-04 10:44:20||342.11||342.11||342.16||342.11|3
1643971470000|2022-02-04 10:44:30||342.16||342.11||342.16||342.11|0
1643971480000|2022-02-04 10:44:40|342.26|342.16|342.31|342.16|342.31|342.16|342.26|342.16|9
1643971500000|2022-02-04 10:45:00||342.11||342.16||342.16||342.11|4
1643971510000|2022-02-04 10:45:10|342.36|342.21|342.36|342.16|342.36|342.21|342.36|342.16|4
1643971520000|2022-02-04 10:45:20|342.31||342.31||342.36||342.31||3
1643971530000|2022-02-04 10:45:30|342.36|342.11|342.36|342.16|342.36|342.16|342.31|342.11|4
1643971540000|2022-02-04 10:45:40|342.31|342.21|342.36|342.16|342.36|342.21|342.31|342.16|0
1643971550000|2022-02-04 10:45:50|342.31||342.31||342.36||342.31||0
1643971570000|2022-02-04 10:46:10||342.11||342.16||342.16||342.11|0
1643971600000|2022-02-04 10:46:40|342.36|342.21|342.31|342.16|342.36|342.21|342.31|342.16|9
1643971620000|2022-02-04 10:47:00|||||||||1
1643971630000|2022-02-04 10:47:10|342.26|342.11|342.31|342.16|342.31|342.16|342.26|342.11|0
1643971640000|2022-02-04 10:47:20|342.26|342.11|342.26|342.11|342.31|342.11|342.26|342.11|4
1643971670000|2022-02-04 10:47:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|2
1643971690000|2022-02-04 10:48:10||342.11||342.16||342.16||342.11|0
1643971700000|2022-02-04 10:48:20|342.26|342.11|342.31|342.16|342.31|342.16|342.26|342.11|2
1643971710000|2022-02-04 10:48:30|342.26|342.11|342.26|342.11|342.31|342.11|342.26|342.11|2
1643971720000|2022-02-04 10:48:40|342.31|342.16|342.31|342.11|342.31|342.16|342.31|342.11|2
1643971730000|2022-02-04 10:48:50|342.26|342.16|342.31|342.16|342.31|342.16|342.26|342.11|0
1643971740000|2022-02-04 10:49:00|342.26|342.11|342.31|342.11|342.31|342.16|342.26|342.11|3
1643971750000|2022-02-04 10:49:10|342.26|342.16|342.31|342.11|342.31|342.16|342.26|342.11|1
1643971760000|2022-02-04 10:49:20|342.26||342.26||342.26||342.26||0
1643971770000|2022-02-04 10:49:30|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|0
1643971780000|2022-02-04 10:49:40||342.11||342.16||342.16||342.11|0
1643971790000|2022-02-04 10:49:50||342.11||342.16||342.16||342.11|0
1643971800000|2022-02-04 10:50:00|342.36|342.21|342.41|342.26|342.41|342.26|342.36|342.21|9
1643971810000|2022-02-04 10:50:10|342.46|342.31|342.46|342.26|342.46|342.31|342.46|342.26|11
1643971820000|2022-02-04 10:50:20|342.41|342.31|342.41|342.26|342.41|342.31|342.41|342.26|2
1643971830000|2022-02-04 10:50:30||342.21||342.26||342.26||342.21|0
1643971850000|2022-02-04 10:50:50|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|2
1643971890000|2022-02-04 10:51:30|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|7
1643971910000|2022-02-04 10:51:50|342.46|342.31|342.46|342.31|342.51|342.31|342.46|342.31|4
1643971930000|2022-02-04 10:52:10|342.51|342.26|342.46|342.31|342.51|342.31|342.46|342.26|1
1643971940000|2022-02-04 10:52:20||342.26||342.31||342.31||342.26|0
1643971980000|2022-02-04 10:53:00|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|3
1643971990000|2022-02-04 10:53:10||342.31||342.36||342.36||342.31|1
1643972000000|2022-02-04 10:53:20|342.46|342.31|342.51|342.31|342.51|342.36|342.46|342.31|3
1643972010000|2022-02-04 10:53:30|342.46|342.26|342.41|342.26|342.46|342.31|342.41|342.26|0
1643972030000|2022-02-04 10:53:50||342.21||342.26||342.26||342.21|0
1643972040000|2022-02-04 10:54:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|1
1643972080000|2022-02-04 10:54:40|342.41|342.26|342.41|342.26|342.41|342.26|342.36|342.26|2
1643972090000|2022-02-04 10:54:50|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|3
1643972100000|2022-02-04 10:55:00|342.41|342.26|342.41|342.21|342.46|342.31|342.41|342.21|3
1643972110000|2022-02-04 10:55:10||342.26||342.26||342.26||342.26|0
1643972120000|2022-02-04 10:55:20|342.46|342.31|342.41|342.26|342.46|342.31|342.41|342.26|2
1643972130000|2022-02-04 10:55:30|342.46||342.46||342.46||342.46||1
1643972140000|2022-02-04 10:55:40|342.41|342.31|342.41|342.21|342.41|342.31|342.41|342.21|0
1643972150000|2022-02-04 10:55:50|342.46|342.26|342.41|342.26|342.46|342.26|342.41|342.26|1
1643972160000|2022-02-04 10:56:00|342.46|342.31|342.46|342.26|342.46|342.31|342.41|342.26|2
1643972170000|2022-02-04 10:56:10||342.31||342.31||342.31||342.26|0
1643972180000|2022-02-04 10:56:20||342.26||342.31||342.31||342.26|0
1643972190000|2022-02-04 10:56:30||342.26||342.31||342.31||342.26|0
1643972200000|2022-02-04 10:56:40|342.41|342.26|342.36|342.21|342.41|342.26|342.36|342.21|0
1643972210000|2022-02-04 10:56:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|3
1643972240000|2022-02-04 10:57:20||342.11||342.16||342.16||342.11|4
1643972250000|2022-02-04 10:57:30|342.36|342.21|342.36|342.21|342.36|342.21|342.31|342.16|6
1643972260000|2022-02-04 10:57:40|342.41|342.26|342.41|342.21|342.41|342.26|342.36|342.21|4
1643972270000|2022-02-04 10:57:50||342.26||342.26||342.26||342.21|0
1643972280000|2022-02-04 10:58:00|342.36|342.21|342.36|342.21|342.41|342.26|342.36|342.21|3
1643972290000|2022-02-04 10:58:10|342.41|342.26|342.41|342.26|342.41|342.26|342.36|342.21|1
1643972300000|2022-02-04 10:58:20||342.21||342.21||342.26||342.21|0
1643972310000|2022-02-04 10:58:30|342.36|342.26|342.41|342.26|342.41|342.26|342.36|342.26|1
1643972320000|2022-02-04 10:58:40|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|1
1643972330000|2022-02-04 10:58:50|342.41|342.26|342.46|342.31|342.46|342.31|342.41|342.26|2
1643972340000|2022-02-04 10:59:00|342.41|342.26|342.41|342.21|342.41|342.31|342.36|342.21|0
1643972350000|2022-02-04 10:59:10|342.36||342.41||342.41||342.36||0
1643972360000|2022-02-04 10:59:20|342.36|342.26|342.41|342.26|342.41|342.26|342.36|342.26|2
1643972370000|2022-02-04 10:59:30|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|2
1643972380000|2022-02-04 10:59:40|342.41|342.26|342.46|342.31|342.46|342.31|342.41|342.26|1
1643972390000|2022-02-04 10:59:50||342.26||342.31||342.31||342.26|0
1643972400000|2022-02-04 11:00:00|342.41|342.26|342.46|342.26|342.46|342.31|342.41|342.21|0
1643972410000|2022-02-04 11:00:10|342.41|342.21|342.36|342.21|342.41|342.26|342.36|342.21|3
1643972420000|2022-02-04 11:00:20|342.41|342.16|342.46|342.26|342.46|342.26|342.41|342.16|7
1643972430000|2022-02-04 11:00:30|342.41||342.41||342.46||342.41||0
1643972440000|2022-02-04 11:00:40|342.46||342.41||342.46||342.41||0
1643972450000|2022-02-04 11:00:50|342.36|342.21|342.36|342.21|342.36|342.21|342.31|342.16|1
1643972460000|2022-02-04 11:01:00|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|3
1643972470000|2022-02-04 11:01:10|342.46||342.46||342.46||342.41||3
1643972480000|2022-02-04 11:01:20|342.41|342.21|342.36|342.16|342.41|342.21|342.36|342.16|1
1643972490000|2022-02-04 11:01:30||342.21||342.16||342.21||342.16|1
1643972500000|2022-02-04 11:01:40||342.21||342.16||342.21||342.16|0
1643972510000|2022-02-04 11:01:50||342.21||342.21||342.21||342.21|0
1643972560000|2022-02-04 11:02:40|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|4
1643972570000|2022-02-04 11:02:50|342.26|342.11|342.31|342.16|342.31|342.16|342.26|342.11|7
1643972590000|2022-02-04 11:03:10||342.11||342.16||342.16||342.11|2
1643972600000|2022-02-04 11:03:20|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|4
1643972620000|2022-02-04 11:03:40|342.21|342.06|342.31|342.16|342.31|342.16|342.21|342.06|11
1643972640000|2022-02-04 11:04:00|342.36|342.21|342.36|342.16|342.36|342.21|342.36|342.16|2
1643972650000|2022-02-04 11:04:10|342.31|342.21|342.36|342.21|342.36|342.21|342.31|342.21|4
1643972690000|2022-02-04 11:04:50|342.31|342.16|342.36|342.21|342.36|342.21|342.31|342.16|7
1643972700000|2022-02-04 11:05:00|342.31|342.16|342.31|342.16|342.31|342.16|342.26|342.06|8
1643972710000|2022-02-04 11:05:10|342.41|342.21|342.36|342.21|342.41|342.21|342.36|342.16|6
1643972720000|2022-02-04 11:05:20|342.31|342.16|342.36|342.16|342.36|342.21|342.31|342.16|9
1643972730000|2022-02-04 11:05:30|342.31|342.21|342.36|342.16|342.36|342.21|342.31|342.16|0
1643972740000|2022-02-04 11:05:40|342.31||342.31||342.36||342.31||1
1643972750000|2022-02-04 11:05:50|342.26|342.11|342.31|342.11|342.31|342.16|342.26|342.11|0
1643972760000|2022-02-04 11:06:00|342.26|342.16|342.31|342.16|342.31|342.16|342.26|342.11|0
1643972780000|2022-02-04 11:06:20|342.26|342.11|342.31|342.16|342.31|342.16|342.26|342.11|5
1643972820000|2022-02-04 11:07:00|342.26|342.11|342.26|342.11|342.31|342.11|342.26|342.11|6
1643972840000|2022-02-04 11:07:20|||||||||1
1643972850000|2022-02-04 11:07:30|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.01|2
1643972860000|2022-02-04 11:07:40||342.01||342.06||342.06||342.01|1
1643972900000|2022-02-04 11:08:20|342.16|342.01|342.21|342.06|342.21|342.06|342.16|342.01|6
1643972910000|2022-02-04 11:08:30|342.16|342.01|342.16|342.01|342.16|342.06|342.16|342.01|1
1643972930000|2022-02-04 11:08:50|342.11|341.96|342.16|342.01|342.16|342.01|342.11|341.96|5
1643972940000|2022-02-04 11:09:00|342.11|341.96|342.11|341.91|342.11|341.96|342.11|341.91|18
1643972950000|2022-02-04 11:09:10|342.06|341.96|342.11|341.96|342.16|342.01|342.06|341.91|9
1643972960000|2022-02-04 11:09:20|342.16|342.01|342.11|341.91|342.16|342.01|342.11|341.91|3
1643972970000|2022-02-04 11:09:30||341.96||341.96||341.96||341.91|0
1643972990000|2022-02-04 11:09:50|342.06|341.91|342.11|341.91|342.11|341.96|342.06|341.91|5
1643973000000|2022-02-04 11:10:00||341.96||341.91||341.96||341.91|3
1643973010000|2022-02-04 11:10:10||341.96||341.91||341.96||341.91|0
1643973020000|2022-02-04 11:10:20|342.06|341.96|342.11|341.96|342.11|341.96|342.06|341.91|0
1643973030000|2022-02-04 11:10:30||341.91||341.96||341.96||341.91|0
1643973040000|2022-02-04 11:10:40|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.81|18
1643973050000|2022-02-04 11:10:50|342.06|341.81|342.01|341.86|342.06|341.91|341.96|341.81|18
1643973060000|2022-02-04 11:11:00|342.06|341.91|342.11|341.91|342.11|341.91|342.06|341.91|3
1643973070000|2022-02-04 11:11:10|342.06||342.06||342.11||342.06||0
1643973080000|2022-02-04 11:11:20||341.86||341.91||341.91||341.86|2
1643973130000|2022-02-04 11:12:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|4
1643973140000|2022-02-04 11:12:20|342.06|341.91|342.11|341.96|342.16|341.96|342.06|341.91|11
1643973150000|2022-02-04 11:12:30|342.16||342.16||342.16||342.16||1
1643973160000|2022-02-04 11:12:40|342.11|342.01|342.16|341.96|342.16|342.01|342.11|341.96|0
1643973170000|2022-02-04 11:12:50|342.11||342.11||342.11||342.11||0
1643973180000|2022-02-04 11:13:00|342.06|341.91|342.11|341.96|342.11|341.96|342.06|341.91|3
1643973200000|2022-02-04 11:13:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.86|5
1643973210000|2022-02-04 11:13:30||341.86||341.91||341.91||341.86|0
1643973230000|2022-02-04 11:13:50|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|0
1643973240000|2022-02-04 11:14:00|342.11|341.91|342.11|341.91|342.11|341.91|342.06|341.91|10
1643973250000|2022-02-04 11:14:10|342.06|341.96|342.06|341.91|342.06|341.96|342.06|341.91|4
1643973260000|2022-02-04 11:14:20|342.01|341.86|342.06|341.86|342.06|341.91|342.01|341.86|3
1643973270000|2022-02-04 11:14:30||341.91||341.91||341.91||341.86|0
1643973280000|2022-02-04 11:14:40||341.86||341.86||341.91||341.86|1
1643973290000|2022-02-04 11:14:50|342.01|341.81|342.01|341.86|342.06|341.86|342.01|341.81|1
1643973300000|2022-02-04 11:15:00|341.96|341.81|341.96|341.81|341.96|341.81|341.91|341.76|7
1643973310000|2022-02-04 11:15:10|342.01|341.76|342.01|341.81|342.01|341.86|342.01|341.76|9
1643973320000|2022-02-04 11:15:20|341.96|341.86|341.96|341.81|341.96|341.86|341.96|341.81|0
1643973330000|2022-02-04 11:15:30|342.01||342.01||342.01||342.01||2
1643973340000|2022-02-04 11:15:40|341.96|341.86|342.01|341.86|342.06|341.86|341.96|341.86|1
1643973350000|2022-02-04 11:15:50|341.96|341.81|342.01|341.81|342.01|341.81|341.96|341.81|1
1643973360000|2022-02-04 11:16:00|342.06|341.86|342.06|341.86|342.11|341.91|342.01|341.86|1
1643973370000|2022-02-04 11:16:10|342.01||342.01||342.01||342.01||0
1643973380000|2022-02-04 11:16:20|342.06|341.81|342.06|341.86|342.06|341.86|342.01|341.81|4
1643973390000|2022-02-04 11:16:30|342.01||342.01||342.06||342.01||0
1643973400000|2022-02-04 11:16:40|342.06|341.91|342.11|341.91|342.11|341.91|342.06|341.86|0
1643973410000|2022-02-04 11:16:50|342.06|341.86|342.06|341.86|342.06|341.91|342.06|341.86|0
1643973420000|2022-02-04 11:17:00|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|1
1643973430000|2022-02-04 11:17:10|342.01||342.06||342.06||342.01||0
1643973440000|2022-02-04 11:17:20||341.91||341.91||341.91||341.86|0
1643973450000|2022-02-04 11:17:30|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|0
1643973460000|2022-02-04 11:17:40|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|1
1643973470000|2022-02-04 11:17:50|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|2
1643973480000|2022-02-04 11:18:00||341.91||341.86||341.91||341.86|0
1643973490000|2022-02-04 11:18:10||341.91||341.91||341.91||341.91|0
1643973500000|2022-02-04 11:18:20|342.01|341.86|342.01|341.86|342.01|341.91|342.01|341.86|0
1643973510000|2022-02-04 11:18:30|341.96|341.81|342.01|341.81|342.01|341.81|341.96|341.81|3
1643973520000|2022-02-04 11:18:40|341.96||342.01||342.01||341.96||1
1643973530000|2022-02-04 11:18:50||341.86||341.86||341.86||341.81|0
1643973540000|2022-02-04 11:19:00||341.81||341.86||341.86||341.81|0
1643973550000|2022-02-04 11:19:10|341.96|341.81|341.96|341.81|342.01|341.81|341.96|341.81|0
1643973560000|2022-02-04 11:19:20|342.01|341.86|342.01|341.86|342.01|341.86|341.96|341.86|1
1643973570000|2022-02-04 11:19:30||341.81||341.86||341.86||341.81|0
1643973580000|2022-02-04 11:19:40||341.81||341.86||341.86||341.81|0
1643973590000|2022-02-04 11:19:50|341.96|341.81|341.96|341.81|342.01|341.86|341.96|341.81|1
1643973600000|2022-02-04 11:20:00|342.01||341.96||342.01||341.96||0
1643973610000|2022-02-04 11:20:10|342.01||341.96||342.01||341.96||0
1643973620000|2022-02-04 11:20:20||341.76||341.81||341.81||341.76|0
1643973630000|2022-02-04 11:20:30|342.01|341.76|342.01|341.86|342.01|341.86|342.01|341.76|2
1643973640000|2022-02-04 11:20:40|342.06||342.01||342.06||342.01||0
1643973660000|2022-02-04 11:21:00|341.96|341.81|341.91|341.76|341.96|341.81|341.91|341.76|6
1643973670000|2022-02-04 11:21:10|341.86|341.71|341.81|341.66|341.86|341.71|341.81|341.66|11
1643973680000|2022-02-04 11:21:20|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.66|7
1643973700000|2022-02-04 11:21:40||341.66||341.71||341.71||341.66|0
1643973720000|2022-02-04 11:22:00||341.66||341.71||341.71||341.66|0
1643973740000|2022-02-04 11:22:20|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|11
1643973760000|2022-02-04 11:22:40|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|21
1643973780000|2022-02-04 11:23:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|7
1643973800000|2022-02-04 11:23:20|341.76||341.71||341.76||341.71||13
1643973810000|2022-02-04 11:23:30|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|2
1643973830000|2022-02-04 11:23:50|341.81|341.66|341.81|341.66|341.86|341.66|341.81|341.61|4
1643973840000|2022-02-04 11:24:00||341.61||341.66||341.66||341.61|0
1643973850000|2022-02-04 11:24:10||341.61||341.61||341.61||341.61|0
1643973860000|2022-02-04 11:24:20|341.76||341.76||341.76||341.76||0
1643973910000|2022-02-04 11:25:10|341.81|341.66|341.96|341.71|341.96|341.71|341.81|341.61|13
1643973920000|2022-02-04 11:25:20|341.91||341.96||342.01||341.91||0
1643973940000|2022-02-04 11:25:40|341.91|341.76|341.91|341.71|341.96|341.81|341.91|341.71|0
1643973950000|2022-02-04 11:25:50|341.96||341.96||341.96||341.96||2
1643973960000|2022-02-04 11:26:00|342.01||342.01||342.01||342.01||0
1643973970000|2022-02-04 11:26:10|341.96||341.96||341.96||341.96||0
1643973980000|2022-02-04 11:26:20|341.91|341.76|341.91|341.76|341.96|341.76|341.91|341.76|0
1643973990000|2022-02-04 11:26:30|341.96||341.96||341.96||341.96||3
1643974000000|2022-02-04 11:26:40||341.81||341.76||341.81||341.76|0
1643974010000|2022-02-04 11:26:50||341.81||341.76||341.81||341.76|0
1643974020000|2022-02-04 11:27:00|341.91||341.96||341.96||341.91||0
1643974030000|2022-02-04 11:27:10|341.91||341.96||341.96||341.91||2
1643974040000|2022-02-04 11:27:20|341.91||341.91||341.96||341.91||1
1643974050000|2022-02-04 11:27:30|341.96|341.81|341.96|341.76|341.96|341.81|341.96|341.76|0
1643974060000|2022-02-04 11:27:40|342.01|341.81|342.01|341.81|342.01|341.81|342.01|341.76|3
1643974070000|2022-02-04 11:27:50||341.86||341.81||341.86||341.81|0
1643974080000|2022-02-04 11:28:00|341.96|341.86|342.01|341.86|342.01|341.86|341.96|341.81|1
1643974090000|2022-02-04 11:28:10|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|0
1643974110000|2022-02-04 11:28:30|342.01||342.06||342.06||342.01||0
1643974120000|2022-02-04 11:28:40|342.01|341.81|342.01|341.86|342.06|341.86|342.01|341.81|1
1643974130000|2022-02-04 11:28:50|341.96|341.81|342.01|341.81|342.01|341.86|341.96|341.81|0
1643974140000|2022-02-04 11:29:00|341.96||341.96||342.01||341.96||0
1643974150000|2022-02-04 11:29:10|342.01||341.96||342.01||341.96||1
1643974160000|2022-02-04 11:29:20|342.01|341.86|342.01|341.86|342.01|341.86|341.96|341.81|0
1643974170000|2022-02-04 11:29:30|341.96|341.81|342.01|341.81|342.01|341.86|341.96|341.81|0
1643974180000|2022-02-04 11:29:40|341.96|341.86|342.01|341.81|342.01|341.86|341.96|341.81|0
1643974190000|2022-02-04 11:29:50|341.96|341.86|342.01|341.81|342.01|341.86|341.96|341.81|0
1643974200000|2022-02-04 11:30:00|341.96|341.76|341.91|341.76|342.01|341.76|341.91|341.76|2
1643974210000|2022-02-04 11:30:10|341.96|341.81|342.01|341.81|342.01|341.81|341.96|341.81|1
1643974220000|2022-02-04 11:30:20|341.96|341.76|341.96|341.81|341.96|341.81|341.91|341.76|1
1643974230000|2022-02-04 11:30:30||341.76||341.81||341.81||341.76|0
1643974240000|2022-02-04 11:30:40|341.91|341.76|341.96|341.76|341.96|341.81|341.91|341.76|1
1643974250000|2022-02-04 11:30:50|341.91|341.81|341.96|341.76|341.96|341.81|341.91|341.76|2
1643974260000|2022-02-04 11:31:00||341.81||341.76||341.81||341.76|0
1643974270000|2022-02-04 11:31:10|342.01|341.81|342.01|341.81|342.01|341.81|341.96|341.76|0
1643974280000|2022-02-04 11:31:20||341.86||341.86||341.86||341.81|0
1643974290000|2022-02-04 11:31:30|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|0
1643974300000|2022-02-04 11:31:40|342.01|341.81|342.06|341.86|342.06|341.86|342.01|341.81|0
1643974320000|2022-02-04 11:32:00|342.01|341.81|342.01|341.81|342.01|341.86|342.01|341.81|0
1643974330000|2022-02-04 11:32:10||341.86||341.86||341.86||341.81|0
1643974340000|2022-02-04 11:32:20||341.81||341.81||341.86||341.81|0
1643974350000|2022-02-04 11:32:30|341.96|341.76|341.96|341.76|342.01|341.81|341.91|341.76|0
1643974360000|2022-02-04 11:32:40|341.91|341.81|341.96|341.81|341.96|341.81|341.91|341.76|0
1643974380000|2022-02-04 11:33:00|342.01|341.86|341.96|341.81|342.01|341.86|341.96|341.81|1
1643974390000|2022-02-04 11:33:10||341.76||341.76||341.81||341.76|2
1643974400000|2022-02-04 11:33:20|341.91|341.81|342.01|341.81|342.01|341.81|341.91|341.81|3
1643974410000|2022-02-04 11:33:30|341.96|341.86|342.01|341.86|342.01|341.86|341.96|341.81|0
1643974420000|2022-02-04 11:33:40|342.06||342.06||342.06||342.06||0
1643974440000|2022-02-04 11:34:00||341.91||341.86||341.91||341.86|0
1643974450000|2022-02-04 11:34:10|342.01|341.91|342.01|341.86|342.06|341.91|342.01|341.86|0
1643974460000|2022-02-04 11:34:20||341.81||341.81||341.86||341.81|1
1643974480000|2022-02-04 11:34:40|341.96||341.96||341.96||341.96||0
1643974490000|2022-02-04 11:34:50|342.01||341.96||342.01||341.96||0
1643974500000|2022-02-04 11:35:00|341.91|341.71|341.96|341.71|341.96|341.71|341.91|341.71|9
1643974510000|2022-02-04 11:35:10|341.91||341.96||341.96||341.91||0
1643974520000|2022-02-04 11:35:20|341.91|341.76|341.91|341.76|341.96|341.76|341.91|341.76|0
1643974530000|2022-02-04 11:35:30|341.96|341.81|341.96|341.81|341.96|341.81|341.91|341.76|1
1643974540000|2022-02-04 11:35:40|342.01|341.86|341.96|341.76|342.01|341.86|341.96|341.76|0
1643974550000|2022-02-04 11:35:50|341.91|341.81|341.96|341.81|341.96|341.81|341.91|341.81|0
1643974560000|2022-02-04 11:36:00|342.01|341.76|342.01|341.81|342.01|341.81|342.01|341.76|4
1643974570000|2022-02-04 11:36:10|341.96|341.86|342.01|341.86|342.01|341.86|341.96|341.86|0
1643974580000|2022-02-04 11:36:20|341.96|341.81|341.96|341.76|341.96|341.81|341.91|341.76|0
1643974590000|2022-02-04 11:36:30||341.81||341.81||341.81||341.81|0
1643974600000|2022-02-04 11:36:40||341.76||341.76||341.81||341.76|0
1643974610000|2022-02-04 11:36:50||341.81||341.76||341.81||341.76|0
1643974620000|2022-02-04 11:37:00|341.91|341.81|342.01|341.86|342.01|341.86|341.91|341.81|2
1643974630000|2022-02-04 11:37:10|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|0
1643974640000|2022-02-04 11:37:20||341.81||341.86||341.86||341.81|0
1643974650000|2022-02-04 11:37:30|342.06|341.81|342.01|341.86|342.06|341.86|342.01|341.81|0
1643974660000|2022-02-04 11:37:40|341.96|341.81|341.96|341.81|342.01|341.86|341.96|341.81|0
1643974670000|2022-02-04 11:37:50|342.01|341.86|342.06|341.86|342.06|341.91|342.01|341.86|1
1643974680000|2022-02-04 11:38:00|342.01|341.81|342.01|341.81|342.06|341.81|342.01|341.81|0
1643974690000|2022-02-04 11:38:10||341.86||341.81||341.86||341.81|0
1643974700000|2022-02-04 11:38:20|342.06|341.86|342.06|341.91|342.06|341.91|342.06|341.81|0
1643974710000|2022-02-04 11:38:30||341.86||341.86||341.91||341.86|2
1643974720000|2022-02-04 11:38:40|342.01||342.01||342.06||342.01||0
1643974730000|2022-02-04 11:38:50|342.06||342.01||342.06||342.01||0
1643974740000|2022-02-04 11:39:00||341.81||341.81||341.81||341.81|1
1643974750000|2022-02-04 11:39:10|341.96|341.86|342.01|341.86|342.01|341.86|341.96|341.81|0
1643974760000|2022-02-04 11:39:20||341.81||341.86||341.86||341.81|0
1643974770000|2022-02-04 11:39:30|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|2
1643974780000|2022-02-04 11:39:40|342.11|341.91|342.11|341.91|342.11|341.96|342.11|341.86|3
1643974790000|2022-02-04 11:39:50|342.06|341.86|342.06|341.86|342.11|341.91|342.06|341.86|0
1643974800000|2022-02-04 11:40:00|342.11|341.91|342.06|341.86|342.11|341.91|342.06|341.86|0
1643974810000|2022-02-04 11:40:10|342.11||342.06||342.11||342.06||0
1643974820000|2022-02-04 11:40:20|342.11|341.91|342.11|341.91|342.11|341.96|342.06|341.86|1
1643974830000|2022-02-04 11:40:30|342.06|341.96|342.06|341.91|342.06|341.96|342.06|341.91|0
1643974840000|2022-02-04 11:40:40|342.11|341.86|342.06|341.86|342.11|341.86|342.01|341.86|0
1643974850000|2022-02-04 11:40:50|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|1
1643974860000|2022-02-04 11:41:00|342.11|341.91|342.06|341.86|342.11|341.91|342.06|341.86|0
1643974870000|2022-02-04 11:41:10|342.11|341.91|342.11|341.86|342.11|341.91|342.06|341.86|0
1643974880000|2022-02-04 11:41:20|342.06|341.91|342.06|341.86|342.11|341.91|342.06|341.86|0
1643974890000|2022-02-04 11:41:30|342.01||342.06||342.06||342.01||0
1643974900000|2022-02-04 11:41:40|342.01|341.91|342.06|341.91|342.06|341.91|342.01|341.91|1
1643974910000|2022-02-04 11:41:50|342.11||342.11||342.11||342.11||0
1643974930000|2022-02-04 11:42:10|342.06|341.86|342.06|341.86|342.06|341.86|342.06|341.86|0
1643974940000|2022-02-04 11:42:20||341.91||341.91||341.91||341.86|0
1643974950000|2022-02-04 11:42:30|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|1
1643974960000|2022-02-04 11:42:40|342.06|341.91|342.11|341.91|342.11|341.96|342.06|341.91|0
1643974970000|2022-02-04 11:42:50|342.06||342.06||342.06||342.06||0
1643974980000|2022-02-04 11:43:00|342.11|341.86|342.11|341.91|342.11|341.91|342.06|341.86|0
1643974990000|2022-02-04 11:43:10|342.06|341.86|342.01|341.86|342.11|341.86|342.01|341.86|0
1643975000000|2022-02-04 11:43:20|342.06|341.91|342.06|341.86|342.11|341.91|342.06|341.86|0
1643975010000|2022-02-04 11:43:30||341.91||341.86||341.91||341.86|0
1643975030000|2022-02-04 11:43:50|342.01||342.06||342.06||342.01||0
1643975040000|2022-02-04 11:44:00||341.91||341.91||341.91||341.91|0
1643975050000|2022-02-04 11:44:10|342.01|341.86|342.06|341.86|342.06|341.91|342.01|341.86|1
1643975060000|2022-02-04 11:44:20||341.91||341.86||341.91||341.86|0
1643975070000|2022-02-04 11:44:30||341.91||341.91||341.91||341.91|0
1643975080000|2022-02-04 11:44:40|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|2
1643975090000|2022-02-04 11:44:50|342.01|341.86|342.06|341.86|342.06|341.86|342.01|341.86|1
1643975110000|2022-02-04 11:45:10|342.01||342.06||342.06||342.01||2
1643975120000|2022-02-04 11:45:20|342.01||342.06||342.06||342.01||1
1643975140000|2022-02-04 11:45:40|342.01|341.81|341.96|341.81|342.01|341.81|341.96|341.76|12
1643975150000|2022-02-04 11:45:50||341.76||341.76||341.81||341.76|0
1643975160000|2022-02-04 11:46:00|342.01|341.81|341.96|341.81|342.01|341.86|341.96|341.76|10
1643975180000|2022-02-04 11:46:20||341.76||341.76||341.81||341.76|5
1643975190000|2022-02-04 11:46:30|341.91|341.81|341.91|341.76|341.96|341.81|341.91|341.76|0
1643975220000|2022-02-04 11:47:00|341.96|341.81|341.96|341.76|341.96|341.81|341.96|341.76|5
1643975230000|2022-02-04 11:47:10|341.91|341.81|341.96|341.76|341.96|341.81|341.91|341.76|0
1643975240000|2022-02-04 11:47:20|341.91||341.91||341.96||341.91||0
1643975250000|2022-02-04 11:47:30||341.71||341.71||341.71||341.71|6
1643975260000|2022-02-04 11:47:40||341.76||341.71||341.76||341.71|0
1643975290000|2022-02-04 11:48:10||341.76||341.76||341.76||341.76|5
1643975340000|2022-02-04 11:49:00|341.86|341.71|341.91|341.71|341.91|341.71|341.86|341.71|1
1643975360000|2022-02-04 11:49:20|341.86||341.86||341.91||341.86||0
1643975380000|2022-02-04 11:49:40|341.81|341.66|341.81|341.66|341.86|341.66|341.81|341.66|6
1643975400000|2022-02-04 11:50:00|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|5
1643975410000|2022-02-04 11:50:10|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|5
1643975420000|2022-02-04 11:50:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|5
1643975430000|2022-02-04 11:50:30||341.56||341.56||341.61||341.56|0
1643975440000|2022-02-04 11:50:40||341.61||341.56||341.61||341.56|0
1643975450000|2022-02-04 11:50:50|341.71|341.61|341.76|341.61|341.76|341.61|341.71|341.56|1
1643975460000|2022-02-04 11:51:00||341.56||341.56||341.61||341.56|0
1643975470000|2022-02-04 11:51:10||341.61||341.56||341.61||341.56|0
1643975480000|2022-02-04 11:51:20|341.71|341.61|341.76|341.61|341.76|341.61|341.71|341.61|1
1643975490000|2022-02-04 11:51:30||341.56||341.56||341.61||341.56|0
1643975500000|2022-02-04 11:51:40|341.71||341.71||341.71||341.71||0
1643975510000|2022-02-04 11:51:50|||||||||3
1643975520000|2022-02-04 11:52:00|||||||||2
1643975530000|2022-02-04 11:52:10|||||||||1
1643975540000|2022-02-04 11:52:20|341.76||341.76||341.76||341.76||4
1643975550000|2022-02-04 11:52:30|341.71||341.71||341.71||341.71||0
1643975560000|2022-02-04 11:52:40|341.76||341.71||341.76||341.71||2
1643975580000|2022-02-04 11:53:00|341.66|341.51|341.61|341.46|341.66|341.51|341.61|341.46|13
1643975600000|2022-02-04 11:53:20|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|12
1643975620000|2022-02-04 11:53:40|341.61|341.46|341.66|341.51|341.66|341.51|341.61|341.46|8
1643975650000|2022-02-04 11:54:10||341.46||341.51||341.51||341.46|2
1643975700000|2022-02-04 11:55:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.51|3
1643975710000|2022-02-04 11:55:10|341.76|341.61|341.76|341.56|341.76|341.61|341.76|341.56|1
1643975720000|2022-02-04 11:55:20|341.71|341.61|341.71|341.51|341.71|341.61|341.71|341.51|0
1643975730000|2022-02-04 11:55:30|341.66|341.46|341.71|341.51|341.71|341.51|341.66|341.46|0
1643975740000|2022-02-04 11:55:40|341.66|341.46|341.71|341.56|341.71|341.56|341.66|341.46|3
1643975750000|2022-02-04 11:55:50|341.76||341.76||341.76||341.76||0
1643975760000|2022-02-04 11:56:00|341.71|341.51|341.76|341.61|341.76|341.61|341.66|341.51|6
1643975770000|2022-02-04 11:56:10|341.71|341.56|341.76|341.61|341.76|341.61|341.71|341.56|14
1643975780000|2022-02-04 11:56:20|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|9
1643975790000|2022-02-04 11:56:30||341.61||341.61||341.61||341.61|5
1643975800000|2022-02-04 11:56:40|341.76|341.66|341.76|341.61|341.76|341.66|341.76|341.61|1
1643975810000|2022-02-04 11:56:50|341.81|341.66|341.81|341.61|341.81|341.66|341.76|341.61|6
1643975820000|2022-02-04 11:57:00|341.76|341.66|341.76|341.61|341.81|341.66|341.76|341.61|0
1643975830000|2022-02-04 11:57:10|341.81|341.66|341.76|341.61|341.81|341.66|341.76|341.61|1
1643975840000|2022-02-04 11:57:20|341.81||341.76||341.81||341.76||0
1643975850000|2022-02-04 11:57:30|||||||||4
1643975880000|2022-02-04 11:58:00|||||||||1
1643975890000|2022-02-04 11:58:10|341.81|341.66|341.81|341.61|341.81|341.66|341.81|341.61|1
1643975900000|2022-02-04 11:58:20|341.76||341.76||341.76||341.76||0
1643975910000|2022-02-04 11:58:30|341.81|341.66|341.81|341.61|341.81|341.66|341.81|341.61|1
1643975920000|2022-02-04 11:58:40|341.76|341.66|341.86|341.71|341.91|341.71|341.76|341.61|0
1643975930000|2022-02-04 11:58:50|341.91|341.76|341.91|341.71|341.91|341.76|341.86|341.71|15
1643975940000|2022-02-04 11:59:00||341.66||341.66||341.66||341.66|0
1643975950000|2022-02-04 11:59:10||341.71||341.71||341.71||341.71|17
1643975970000|2022-02-04 11:59:30||341.66||341.66||341.66||341.61|0
1643975980000|2022-02-04 11:59:40||341.61||341.61||341.66||341.61|0
1643975990000|2022-02-04 11:59:50||341.56||341.56||341.56||341.51|0
1643976000000|2022-02-04 12:00:00||341.61||341.61||341.61||341.56|0
1643976010000|2022-02-04 12:00:10|341.86|341.66|341.76|341.51|341.86|341.66|341.71|341.51|1
1643976020000|2022-02-04 12:00:20|341.81|341.56|341.81|341.61|341.81|341.61|341.81|341.56|1
1643976030000|2022-02-04 12:00:30||341.66||341.61||341.66||341.61|0
1643976040000|2022-02-04 12:00:40||341.66||341.61||341.66||341.61|0
1643976060000|2022-02-04 12:01:00|341.76|341.56|341.66|341.51|341.76|341.56|341.66|341.51|1
1643976070000|2022-02-04 12:01:10|341.71|341.56|341.76|341.56|341.76|341.61|341.71|341.56|1
1643976080000|2022-02-04 12:01:20||341.61||341.61||341.61||341.56|0
1643976090000|2022-02-04 12:01:30||341.56||341.56||341.61||341.56|0
1643976100000|2022-02-04 12:01:40||341.61||341.61||341.61||341.56|0
1643976120000|2022-02-04 12:02:00|341.81|341.66|341.81|341.61|341.81|341.66|341.81|341.61|2
1643976130000|2022-02-04 12:02:10||341.66||341.61||341.66||341.61|0
1643976140000|2022-02-04 12:02:20||341.66||341.61||341.66||341.61|0
1643976150000|2022-02-04 12:02:30|341.86|341.66|341.86|341.66|341.86|341.66|341.86|341.66|3
1643976160000|2022-02-04 12:02:40|341.81|341.61|341.81|341.61|341.81|341.61|341.81|341.61|0
1643976170000|2022-02-04 12:02:50|341.76|341.56|341.71|341.51|341.76|341.56|341.71|341.51|1
1643976180000|2022-02-04 12:03:00|341.66|341.56|341.66|341.51|341.66|341.56|341.66|341.51|0
1643976200000|2022-02-04 12:03:20|341.71|341.56|341.71|341.51|341.76|341.56|341.66|341.51|3
1643976210000|2022-02-04 12:03:30|341.76|341.56|341.71|341.56|341.76|341.56|341.71|341.56|1
1643976220000|2022-02-04 12:03:40|341.66|341.51|341.66|341.46|341.66|341.51|341.66|341.46|0
1643976230000|2022-02-04 12:03:50||341.51||341.46||341.51||341.46|0
1643976240000|2022-02-04 12:04:00|341.61|341.51|341.66|341.51|341.66|341.51|341.61|341.51|3
1643976250000|2022-02-04 12:04:10||341.46||341.46||341.51||341.46|0
1643976260000|2022-02-04 12:04:20||341.51||341.51||341.51||341.46|0
1643976270000|2022-02-04 12:04:30||341.46||341.51||341.51||341.46|0
1643976280000|2022-02-04 12:04:40|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|2
1643976300000|2022-02-04 12:05:00|341.76||341.76||341.76||341.71||1
1643976310000|2022-02-04 12:05:10||341.61||341.61||341.61||341.56|0
1643976320000|2022-02-04 12:05:20||341.56||341.61||341.61||341.56|0
1643976330000|2022-02-04 12:05:30||341.56||341.56||341.61||341.56|0
1643976340000|2022-02-04 12:05:40|341.71|341.61|341.66|341.51|341.71|341.61|341.66|341.51|0
1643976350000|2022-02-04 12:05:50|341.71|341.56|341.71|341.51|341.71|341.56|341.66|341.51|0
1643976360000|2022-02-04 12:06:00||341.56||341.56||341.56||341.51|0
1643976370000|2022-02-04 12:06:10||341.51||341.56||341.56||341.51|0
1643976390000|2022-02-04 12:06:30||341.51||341.56||341.56||341.51|0
1643976400000|2022-02-04 12:06:40|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|1
1643976430000|2022-02-04 12:07:10||341.56||341.56||341.61||341.56|1
1643976440000|2022-02-04 12:07:20|341.71|341.61|341.76|341.56|341.76|341.61|341.71|341.56|0
1643976450000|2022-02-04 12:07:30||341.61||341.61||341.61||341.56|0
1643976460000|2022-02-04 12:07:40||341.56||341.61||341.61||341.56|0
1643976470000|2022-02-04 12:07:50|341.86|341.66|341.81|341.66|341.86|341.66|341.81|341.66|2
1643976500000|2022-02-04 12:08:20|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.66|0
1643976510000|2022-02-04 12:08:30|341.81|341.66|341.86|341.66|341.86|341.66|341.81|341.61|2
1643976520000|2022-02-04 12:08:40|341.81||341.86||341.86||341.81||0
1643976530000|2022-02-04 12:08:50|341.81|341.71|341.81|341.61|341.81|341.71|341.81|341.61|0
1643976540000|2022-02-04 12:09:00||341.66||341.66||341.66||341.61|1
1643976560000|2022-02-04 12:09:20||341.61||341.66||341.66||341.61|0
1643976580000|2022-02-04 12:09:40||341.61||341.61||341.61||341.61|0
1643976590000|2022-02-04 12:09:50||341.66||341.61||341.66||341.61|0
1643976600000|2022-02-04 12:10:00|341.76|341.66|341.81|341.61|341.81|341.66|341.76|341.61|0
1643976610000|2022-02-04 12:10:10|341.76||341.76||341.81||341.76||0
1643976620000|2022-02-04 12:10:20|341.71|341.56|341.76|341.56|341.76|341.61|341.71|341.56|1
1643976630000|2022-02-04 12:10:30|341.71|341.61|341.76|341.56|341.76|341.61|341.71|341.56|0
1643976640000|2022-02-04 12:10:40|341.71|341.61|341.76|341.61|341.76|341.61|341.71|341.61|0
1643976660000|2022-02-04 12:11:00|341.81|341.56|341.71|341.56|341.81|341.56|341.71|341.56|1
1643976670000|2022-02-04 12:11:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.56|0
1643976680000|2022-02-04 12:11:20|341.71|341.56|341.76|341.56|341.76|341.61|341.71|341.56|1
1643976690000|2022-02-04 12:11:30|341.71|341.61|341.71|341.56|341.76|341.61|341.71|341.56|0
1643976710000|2022-02-04 12:11:50|341.66|341.51|341.71|341.51|341.71|341.51|341.66|341.51|3
1643976750000|2022-02-04 12:12:30|341.76||341.76||341.76||341.76||0
1643976760000|2022-02-04 12:12:40|341.71||341.71||341.76||341.71||0
1643976770000|2022-02-04 12:12:50||341.56||341.56||341.56||341.56|1
1643976800000|2022-02-04 12:13:20|341.81|341.61|341.81|341.66|341.81|341.66|341.81|341.61|3
1643976810000|2022-02-04 12:13:30|341.76|341.61|341.81|341.61|341.81|341.61|341.76|341.61|2
1643976820000|2022-02-04 12:13:40|341.76|341.56|341.71|341.56|341.76|341.56|341.71|341.56|0
1643976830000|2022-02-04 12:13:50||341.51||341.46||341.51||341.46|0
1643976840000|2022-02-04 12:14:00||341.51||341.46||341.51||341.46|0
1643976850000|2022-02-04 12:14:10||341.41||341.46||341.46||341.41|0
1643976870000|2022-02-04 12:14:30||341.51||341.51||341.51||341.46|0
1643976900000|2022-02-04 12:15:00||341.56||341.51||341.56||341.51|0
1643976920000|2022-02-04 12:15:20||341.46||341.46||341.46||341.46|0
1643976960000|2022-02-04 12:16:00||341.51||341.46||341.51||341.46|0
1643976970000|2022-02-04 12:16:10||341.51||341.51||341.51||341.46|0
1643976980000|2022-02-04 12:16:20||341.46||341.51||341.51||341.46|0
1643976990000|2022-02-04 12:16:30||341.46||341.51||341.51||341.46|0
1643977000000|2022-02-04 12:16:40||341.56||341.56||341.56||341.56|0
1643977020000|2022-02-04 12:17:00|341.81|341.61|341.81|341.61|341.81|341.66|341.81|341.61|3
1643977030000|2022-02-04 12:17:10||341.66||341.61||341.66||341.61|0
1643977050000|2022-02-04 12:17:30|341.76|341.56|341.76|341.56|341.76|341.56|341.76|341.56|0
1643977060000|2022-02-04 12:17:40||341.61||341.61||341.61||341.61|0
1643977070000|2022-02-04 12:17:50|341.71|341.56|341.71|341.51|341.71|341.56|341.71|341.51|0
1643977120000|2022-02-04 12:18:40||341.46||341.51||341.51||341.46|0
1643977160000|2022-02-04 12:19:20|||||||||1
1643977190000|2022-02-04 12:19:50||341.46||341.51||341.51||341.46|0
1643977210000|2022-02-04 12:20:10||341.46||341.51||341.51||341.46|0
1643977220000|2022-02-04 12:20:20||341.46||341.46||341.46||341.46|0
1643977260000|2022-02-04 12:21:00||341.51||341.51||341.51||341.51|0
1643977350000|2022-02-04 12:22:30||341.46||341.51||341.51||341.46|0
1643977380000|2022-02-04 12:23:00||341.56||341.56||341.56||341.56|0
1643977390000|2022-02-04 12:23:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|5
1643977400000|2022-02-04 12:23:20|341.81|341.71|341.86|341.66|341.86|341.71|341.81|341.66|3
1643977410000|2022-02-04 12:23:30||341.71||341.66||341.71||341.66|0
1643977420000|2022-02-04 12:23:40|341.81|341.71|341.86|341.66|341.86|341.71|341.81|341.66|0
1643977430000|2022-02-04 12:23:50|341.81|341.71|341.86|341.66|341.86|341.71|341.81|341.61|0
1643977440000|2022-02-04 12:24:00|341.81||341.81||341.86||341.81||0
1643977450000|2022-02-04 12:24:10||341.61||341.66||341.66||341.61|0
1643977460000|2022-02-04 12:24:20||341.61||341.61||341.61||341.61|0
1643977480000|2022-02-04 12:24:40||341.66||341.61||341.66||341.61|0
1643977490000|2022-02-04 12:24:50||341.66||341.66||341.66||341.61|0
1643977500000|2022-02-04 12:25:00||341.61||341.61||341.66||341.61|0
1643977510000|2022-02-04 12:25:10||341.66||341.66||341.66||341.61|0
1643977520000|2022-02-04 12:25:20||341.61||341.66||341.66||341.61|0
1643977530000|2022-02-04 12:25:30||341.61||341.61||341.61||341.61|0
1643977540000|2022-02-04 12:25:40||341.66||341.66||341.66||341.61|0
1643977560000|2022-02-04 12:26:00|341.91|341.71|341.91|341.71|341.91|341.71|341.91|341.71|2
1643977600000|2022-02-04 12:26:40||341.76||341.76||341.76||341.76|0
1643977610000|2022-02-04 12:26:50|||||||||1
1643977670000|2022-02-04 12:27:50|341.96|341.81|342.01|341.81|342.01|341.86|341.96|341.81|4
1643977680000|2022-02-04 12:28:00|341.96|341.86|341.96|341.81|342.01|341.86|341.96|341.81|0
1643977810000|2022-02-04 12:30:10|341.91|341.76|341.91|341.71|341.91|341.76|341.91|341.71|2
1643977830000|2022-02-04 12:30:30|341.86||341.91||341.91||341.86||1
1643977850000|2022-02-04 12:30:50|||||||||1
1643977860000|2022-02-04 12:31:00||341.66||341.66||341.66||341.66|0
1643977880000|2022-02-04 12:31:20||341.71||341.66||341.71||341.66|0
1643977890000|2022-02-04 12:31:30||341.71||341.66||341.71||341.66|0
1643977930000|2022-02-04 12:32:10||341.71||341.66||341.71||341.66|0
1643977980000|2022-02-04 12:33:00||341.71||341.66||341.71||341.66|0
1643978010000|2022-02-04 12:33:30||341.71||341.66||341.71||341.66|0
1643978160000|2022-02-04 12:36:00||341.71||341.66||341.71||341.66|0
1643978190000|2022-02-04 12:36:30||341.71||341.71||341.71||341.71|0
1643978200000|2022-02-04 12:36:40||341.76||341.71||341.76||341.71|1
1643978230000|2022-02-04 12:37:10||341.66||341.71||341.71||341.66|3
1643978290000|2022-02-04 12:38:10|341.86|341.66|341.86|341.66|341.86|341.66|341.81|341.66|5
1643978300000|2022-02-04 12:38:20||341.71||341.66||341.71||341.66|3
1643978310000|2022-02-04 12:38:30|341.81||341.81||341.86||341.81||0
1643978320000|2022-02-04 12:38:40|341.86||341.81||341.86||341.81||1
1643978350000|2022-02-04 12:39:10|341.86||341.81||341.86||341.81||3
1643978380000|2022-02-04 12:39:40|341.76|341.61|341.81|341.61|341.81|341.61|341.76|341.61|1
1643978390000|2022-02-04 12:39:50|341.76|341.66|341.81|341.61|341.81|341.66|341.76|341.61|2
1643978400000|2022-02-04 12:40:00|341.76||341.81||341.81||341.76||1
1643978410000|2022-02-04 12:40:10|341.76|341.66|341.81|341.61|341.81|341.66|341.76|341.61|2
1643978420000|2022-02-04 12:40:20|341.76|341.66|341.81|341.61|341.81|341.66|341.76|341.61|1
1643978430000|2022-02-04 12:40:30|341.76|341.56|341.71|341.56|341.76|341.56|341.71|341.56|2
1643978440000|2022-02-04 12:40:40|||||||||2
1643978460000|2022-02-04 12:41:00|341.76|341.61|341.76|341.56|341.76|341.61|341.71|341.56|13
1643978470000|2022-02-04 12:41:10|341.71||341.76||341.76||341.71||2
1643978480000|2022-02-04 12:41:20|341.71||341.76||341.76||341.71||0
1643978490000|2022-02-04 12:41:30|341.71||341.71||341.76||341.71||0
1643978500000|2022-02-04 12:41:40|341.76|341.61|341.71|341.56|341.76|341.61|341.71|341.56|2
1643978520000|2022-02-04 12:42:00|341.76|341.61|341.71|341.56|341.76|341.61|341.71|341.56|4
1643978530000|2022-02-04 12:42:10|341.76||341.76||341.76||341.71||1
1643978540000|2022-02-04 12:42:20|341.71||341.71||341.76||341.71||0
1643978550000|2022-02-04 12:42:30|341.76|341.61|341.76|341.56|341.76|341.61|341.71|341.56|3
1643978560000|2022-02-04 12:42:40|341.71||341.71||341.71||341.71||0
1643978570000|2022-02-04 12:42:50|341.76|341.61|341.76|341.61|341.76|341.61|341.71|341.61|0
1643978580000|2022-02-04 12:43:00||341.56||341.61||341.61||341.56|0
1643978590000|2022-02-04 12:43:10|||||||||1
1643978720000|2022-02-04 12:45:20|341.81||341.81||341.81||341.76||4
1643978730000|2022-02-04 12:45:30|341.76||341.81||341.81||341.76||0
1643978740000|2022-02-04 12:45:40|341.86|341.66|341.91|341.71|341.91|341.71|341.86|341.61|0
1643978750000|2022-02-04 12:45:50|341.86||341.86||341.86||341.86||0
1643978760000|2022-02-04 12:46:00|341.91||341.91||341.91||341.91||0
1643978780000|2022-02-04 12:46:20|341.86||341.91||341.91||341.86||0
1643978800000|2022-02-04 12:46:40|341.86|341.66|341.86|341.66|341.86|341.66|341.81|341.66|3
1643978810000|2022-02-04 12:46:50||341.71||341.71||341.71||341.66|0
1643978820000|2022-02-04 12:47:00|341.81|341.66|341.86|341.66|341.86|341.66|341.81|341.66|1
1643978830000|2022-02-04 12:47:10|341.81|341.71|341.86|341.66|341.86|341.71|341.81|341.66|0
1643978840000|2022-02-04 12:47:20||341.71||341.66||341.71||341.66|0
1643978850000|2022-02-04 12:47:30|341.81||341.81||341.81||341.81||0
1643978870000|2022-02-04 12:47:50|341.76|341.61|341.81|341.61|341.81|341.66|341.76|341.61|0
1643978880000|2022-02-04 12:48:00||341.66||341.61||341.66||341.61|0
1643978890000|2022-02-04 12:48:10|341.76|341.66|341.81|341.66|341.81|341.66|341.76|341.66|2
1643978900000|2022-02-04 12:48:20||341.61||341.66||341.66||341.61|0
1643978910000|2022-02-04 12:48:30||341.61||341.66||341.66||341.61|0
1643978920000|2022-02-04 12:48:40|341.86|341.71|341.91|341.76|341.91|341.76|341.86|341.71|2
1643978930000|2022-02-04 12:48:50|341.96||341.91||341.96||341.91||2
1643978960000|2022-02-04 12:49:20|341.96|341.81|341.96|341.76|341.96|341.81|341.96|341.76|2
1643978970000|2022-02-04 12:49:30|342.01|341.81|341.96|341.81|342.01|341.81|341.96|341.81|0
1643978980000|2022-02-04 12:49:40|342.01||341.96||342.01||341.96||0
1643978990000|2022-02-04 12:49:50|341.91|341.76|341.96|341.76|341.96|341.76|341.91|341.76|0
1643979000000|2022-02-04 12:50:00|341.91|341.81|341.96|341.76|341.96|341.81|341.91|341.76|0
1643979010000|2022-02-04 12:50:10||341.81||341.76||341.81||341.76|0
1643979020000|2022-02-04 12:50:20|341.91||341.96||341.96||341.91||0
1643979030000|2022-02-04 12:50:30||341.81||341.76||341.81||341.76|0
1643979040000|2022-02-04 12:50:40||341.81||341.81||341.81||341.76|0
1643979070000|2022-02-04 12:51:10|341.91|341.76|341.91|341.76|341.96|341.76|341.91|341.76|0
1643979100000|2022-02-04 12:51:40|342.01|341.81|342.01|341.81|342.01|341.86|342.01|341.81|4
1643979110000|2022-02-04 12:51:50|341.96|341.86|342.01|341.86|342.01|341.86|341.96|341.81|2
1643979120000|2022-02-04 12:52:00|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|0
1643979130000|2022-02-04 12:52:10||341.91||341.86||341.91||341.86|0
1643979140000|2022-02-04 12:52:20|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|1
1643979150000|2022-02-04 12:52:30|342.01||342.01||342.06||342.01||0
1643979160000|2022-02-04 12:52:40|342.06||342.01||342.06||342.01||0
1643979190000|2022-02-04 12:53:10|342.06||342.01||342.06||342.01||1
1643979200000|2022-02-04 12:53:20|342.06|341.91|342.11|341.91|342.11|341.91|342.01|341.86|0
1643979210000|2022-02-04 12:53:30|342.06|341.96|342.11|341.91|342.11|341.96|342.06|341.91|0
1643979220000|2022-02-04 12:53:40|342.06||342.06||342.11||342.06||0
1643979230000|2022-02-04 12:53:50|342.11|341.96|342.11|341.96|342.11|341.96|342.06|341.91|1
1643979240000|2022-02-04 12:54:00|342.06|341.91|342.11|341.91|342.11|341.96|342.06|341.91|1
1643979250000|2022-02-04 12:54:10|342.06|341.96|342.11|341.91|342.11|341.96|342.06|341.91|0
1643979270000|2022-02-04 12:54:30||341.96||341.96||341.96||341.96|0
1643979310000|2022-02-04 12:55:10|342.16||342.11||342.16||342.11||0
1643979320000|2022-02-04 12:55:20|342.16|342.01|342.16|341.96|342.16|342.01|342.11|341.96|0
1643979330000|2022-02-04 12:55:30|342.11|342.01|342.21|342.01|342.21|342.01|342.11|341.96|0
1643979340000|2022-02-04 12:55:40|342.16|342.06|342.21|342.01|342.21|342.06|342.16|342.01|2
1643979350000|2022-02-04 12:55:50|342.16||342.16||342.21||342.16||0
1643979400000|2022-02-04 12:56:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|1
1643979420000|2022-02-04 12:57:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|0
1643979430000|2022-02-04 12:57:10|342.01|341.86|342.01|341.86|342.06|341.86|342.01|341.86|1
1643979440000|2022-02-04 12:57:20|342.06||342.06||342.06||342.01||0
1643979450000|2022-02-04 12:57:30||341.91||341.91||341.91||341.91|0
1643979460000|2022-02-04 12:57:40||341.86||341.86||341.86||341.86|0
1643979470000|2022-02-04 12:57:50|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|0
1643979480000|2022-02-04 12:58:00|342.11|341.91|342.06|341.91|342.11|341.91|342.06|341.86|0
1643979490000|2022-02-04 12:58:10|342.11|341.96|342.11|341.91|342.11|341.96|342.11|341.91|0
1643979500000|2022-02-04 12:58:20||341.96||341.91||341.96||341.91|0
1643979510000|2022-02-04 12:58:30||341.96||341.96||341.96||341.91|0
1643979520000|2022-02-04 12:58:40|342.16|341.91|342.11|341.91|342.16|341.96|342.11|341.91|0
1643979530000|2022-02-04 12:58:50|342.16|341.96|342.11|341.91|342.16|341.96|342.11|341.91|0
1643979540000|2022-02-04 12:59:00|342.06||342.11||342.11||342.06||0
1643979550000|2022-02-04 12:59:10|342.06||342.06||342.06||342.06||0
1643979560000|2022-02-04 12:59:20|342.01|341.86|342.06|341.86|342.06|341.91|342.01|341.86|0
1643979570000|2022-02-04 12:59:30||341.91||341.86||341.91||341.86|1
1643979580000|2022-02-04 12:59:40|342.11|341.91|342.11|341.86|342.11|341.91|342.11|341.86|0
1643979590000|2022-02-04 12:59:50||341.91||341.86||341.91||341.86|0
1643979600000|2022-02-04 13:00:00|342.16|341.91|342.16|341.91|342.16|341.91|342.16|341.86|0
1643979610000|2022-02-04 13:00:10|342.11|341.86|342.11|341.86|342.16|341.91|342.11|341.86|0
1643979620000|2022-02-04 13:00:20|342.16|341.91|342.06|341.86|342.16|341.91|342.06|341.86|0
1643979630000|2022-02-04 13:00:30|342.11||342.06||342.11||342.06||0
1643979640000|2022-02-04 13:00:40|342.11||342.06||342.11||342.06||0
1643979650000|2022-02-04 13:00:50|342.11||342.06||342.11||342.06||0
1643979660000|2022-02-04 13:01:00||341.81||341.81||341.81||341.81|0
1643979670000|2022-02-04 13:01:10||341.86||341.81||341.86||341.81|0
1643979680000|2022-02-04 13:01:20|342.01||342.01||342.01||342.01||0
1643979700000|2022-02-04 13:01:40|341.96|341.76|342.01|341.76|342.01|341.76|341.96|341.76|0
1643979710000|2022-02-04 13:01:50|341.96||341.96||342.01||341.96||0
1643979720000|2022-02-04 13:02:00|342.01||341.96||342.01||341.96||0
1643979730000|2022-02-04 13:02:10|342.01||342.01||342.01||342.01||0
1643979740000|2022-02-04 13:02:20|341.96||342.01||342.01||341.96||0
1643979750000|2022-02-04 13:02:30||341.81||341.76||341.81||341.76|0
1643979760000|2022-02-04 13:02:40||341.81||341.81||341.81||341.81|0
1643979770000|2022-02-04 13:02:50||341.76||341.76||341.81||341.76|0
1643979780000|2022-02-04 13:03:00|341.96||341.96||342.01||341.96||0
1643979790000|2022-02-04 13:03:10|342.01||341.96||342.01||341.96||0
1643979800000|2022-02-04 13:03:20|342.01|341.71|341.91|341.71|342.01|341.71|341.91|341.71|0
1643979850000|2022-02-04 13:04:10||341.66||341.66||341.71||341.66|0
1643979860000|2022-02-04 13:04:20||341.71||341.71||341.71||341.66|0
1643979870000|2022-02-04 13:04:30||341.66||341.66||341.71||341.66|0
1643979900000|2022-02-04 13:05:00||341.71||341.66||341.71||341.66|0
1643979920000|2022-02-04 13:05:20||341.71||341.66||341.71||341.66|0
1643979930000|2022-02-04 13:05:30||341.71||341.66||341.71||341.66|0
1643979970000|2022-02-04 13:06:10|341.86||341.86||341.86||341.86||0
1643979980000|2022-02-04 13:06:20|341.91||341.91||341.91||341.91||0
1643980010000|2022-02-04 13:06:50||341.71||341.66||341.71||341.66|0
1643980120000|2022-02-04 13:08:40|341.86||341.91||341.91||341.86||0
1643980130000|2022-02-04 13:08:50||341.71||341.66||341.71||341.66|0
1643980140000|2022-02-04 13:09:00||341.71||341.66||341.71||341.66|0
1643980150000|2022-02-04 13:09:10||341.71||341.71||341.71||341.66|0
1643980160000|2022-02-04 13:09:20||341.66||341.71||341.71||341.66|0
1643980170000|2022-02-04 13:09:30||341.66||341.71||341.71||341.66|0
1643980180000|2022-02-04 13:09:40||341.66||341.66||341.71||341.66|0
1643980210000|2022-02-04 13:10:10||341.71||341.66||341.71||341.66|0
1643980220000|2022-02-04 13:10:20||341.71||341.71||341.71||341.66|0
1643980230000|2022-02-04 13:10:30|341.86|341.66|341.91|341.66|341.91|341.66|341.86|341.66|1
1643980260000|2022-02-04 13:11:00||341.71||341.66||341.71||341.66|0
1643980320000|2022-02-04 13:12:00||341.71||341.66||341.71||341.66|0
1643980330000|2022-02-04 13:12:10||341.71||341.66||341.71||341.66|0
1643980340000|2022-02-04 13:12:20||341.71||341.71||341.71||341.66|0
1643980350000|2022-02-04 13:12:30||341.66||341.66||341.71||341.66|0
1643980360000|2022-02-04 13:12:40||341.71||341.66||341.71||341.66|0
1643980400000|2022-02-04 13:13:20||341.71||341.66||341.71||341.66|0
1643980410000|2022-02-04 13:13:30||341.71||341.71||341.71||341.66|0
1643980420000|2022-02-04 13:13:40||341.66||341.71||341.71||341.66|0
1643980430000|2022-02-04 13:13:50||341.66||341.71||341.71||341.66|0
1643980460000|2022-02-04 13:14:20|341.96||341.91||341.96||341.91||0
1643980470000|2022-02-04 13:14:30|341.96||341.91||341.96||341.91||0
1643980480000|2022-02-04 13:14:40|341.96||341.91||341.96||341.91||0
1643980490000|2022-02-04 13:14:50|341.96||341.96||341.96||341.91||0
1643980500000|2022-02-04 13:15:00|341.91||341.91||341.96||341.91||0
1643980510000|2022-02-04 13:15:10|341.96||341.91||341.96||341.91||0
1643980520000|2022-02-04 13:15:20|341.96|341.66|341.91|341.71|341.96|341.71|341.91|341.66|0
1643980530000|2022-02-04 13:15:30|341.96||341.96||341.96||341.91||0
1643980540000|2022-02-04 13:15:40|341.91||341.96||341.96||341.91||0
1643980550000|2022-02-04 13:15:50|341.91||341.91||341.91||341.91||0
1643980560000|2022-02-04 13:16:00|341.96||341.91||341.96||341.91||0
1643980590000|2022-02-04 13:16:30|341.96|341.76|341.96|341.71|341.96|341.76|341.96|341.71|11
1643980610000|2022-02-04 13:16:50|342.01||342.01||342.01||342.01||5
1643980660000|2022-02-04 13:17:40||341.81||341.81||341.81||341.81|0
1643980710000|2022-02-04 13:18:30|341.96|341.76|341.96|341.71|342.01|341.76|341.96|341.71|3
1643980740000|2022-02-04 13:19:00|341.91||341.91||341.91||341.91||1
1643980790000|2022-02-04 13:19:50||341.66||341.71||341.71||341.66|1
1643980800000|2022-02-04 13:20:00||341.66||341.71||341.71||341.66|1
1643980910000|2022-02-04 13:21:50||341.66||341.71||341.71||341.66|0
1643980940000|2022-02-04 13:22:20||341.66||341.71||341.71||341.66|0
1643980980000|2022-02-04 13:23:00|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|1
1643980990000|2022-02-04 13:23:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.81|0
1643981000000|2022-02-04 13:23:20||341.81||341.86||341.86||341.81|0
1643981010000|2022-02-04 13:23:30||341.81||341.81||341.86||341.81|0
1643981030000|2022-02-04 13:23:50||341.86||341.81||341.86||341.81|0
1643981040000|2022-02-04 13:24:00||341.86||341.86||341.86||341.81|0
1643981050000|2022-02-04 13:24:10|342.06||342.06||342.06||342.06||0
1643981070000|2022-02-04 13:24:30||341.91||341.91||341.91||341.86|0
1643981080000|2022-02-04 13:24:40||341.86||341.86||341.91||341.86|1
1643981090000|2022-02-04 13:24:50||341.91||341.86||341.91||341.86|0
1643981100000|2022-02-04 13:25:00|342.01|341.91|342.01|341.86|342.01|341.91|342.01|341.86|0
1643981110000|2022-02-04 13:25:10|342.06|341.91|342.11|341.91|342.11|341.91|342.06|341.91|6
1643981120000|2022-02-04 13:25:20||341.96||341.96||341.96||341.96|0
1643981130000|2022-02-04 13:25:30|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|2
1643981140000|2022-02-04 13:25:40||341.96||341.96||341.96||341.96|1
1643981150000|2022-02-04 13:25:50|342.21||342.21||342.21||342.21||0
1643981160000|2022-02-04 13:26:00|342.26||342.26||342.26||342.26||0
1643981220000|2022-02-04 13:27:00|342.56|342.11|342.51|342.11|342.56|342.11|342.36|342.11|10
1643981230000|2022-02-04 13:27:10|342.56||342.56||342.56||342.56||6
1643981240000|2022-02-04 13:27:20|342.66|342.21|342.61|342.21|342.66|342.21|342.61|342.21|6
1643981250000|2022-02-04 13:27:30||342.11||342.11||342.11||342.11|11
1643981260000|2022-02-04 13:27:40|342.56||342.56||342.56||342.56||0
1643981300000|2022-02-04 13:28:20|342.51||342.51||342.51||342.51||0
1643981340000|2022-02-04 13:29:00||342.26||342.26||342.36||342.26|5
1643981350000|2022-02-04 13:29:10|||||||||2
1643981400000|2022-02-04 13:30:00||342.11||341.96||342.11||341.96|5
1643981410000|2022-02-04 13:30:10|342.26|342.01|341.96|341.81|342.26|342.01|341.96|341.81|15
1643981420000|2022-02-04 13:30:20|342.01|341.86|341.96|341.71|342.16|341.91|341.96|341.61|6
1643981430000|2022-02-04 13:30:30|341.91|341.61|342.01|341.71|342.01|341.71|341.86|341.61|0
1643981440000|2022-02-04 13:30:40|342.06|341.66|342.01|341.61|342.06|341.71|342.01|341.61|0
1643981450000|2022-02-04 13:30:50||341.56||341.56||341.56||341.56|0
1643981460000|2022-02-04 13:31:00||341.51||341.51||341.51||341.51|2
1643981510000|2022-02-04 13:31:50|341.96||341.91||341.96||341.91||0
1643981520000|2022-02-04 13:32:00|||||||||2
1643981530000|2022-02-04 13:32:10|||||||||7
1643981560000|2022-02-04 13:32:40|341.81|341.46|341.66|341.46|341.81|341.46|341.66|341.46|2
1643981570000|2022-02-04 13:32:50|341.71|341.51|341.76|341.51|341.76|341.51|341.71|341.51|0
1643981580000|2022-02-04 13:33:00|341.71|341.46|341.56|341.36|341.71|341.46|341.56|341.36|3
1643981590000|2022-02-04 13:33:10|341.51||341.51||341.51||341.51||0
1643981600000|2022-02-04 13:33:20|341.61|341.41|341.51|341.36|341.61|341.41|341.51|341.36|3
1643981610000|2022-02-04 13:33:30|341.56|341.31|341.51|341.26|341.56|341.31|341.51|341.21|10
1643981620000|2022-02-04 13:33:40|341.56|341.31|341.56|341.31|341.56|341.31|341.51|341.26|0
1643981630000|2022-02-04 13:33:50|341.51||341.56||341.56||341.51||0
1643981640000|2022-02-04 13:34:00|341.51|341.26|341.51|341.26|341.56|341.26|341.51|341.26|2
1643981650000|2022-02-04 13:34:10|341.46|341.16|341.41|341.16|341.46|341.16|341.41|341.16|0
1643981660000|2022-02-04 13:34:20|341.36|341.11|341.31|341.11|341.41|341.11|341.31|341.11|12
1643981670000|2022-02-04 13:34:30||341.01||341.01||341.01||341.01|0
1643981680000|2022-02-04 13:34:40|||||||||2
1643981690000|2022-02-04 13:34:50||340.86||340.96||341.01||340.86|3
1643981700000|2022-02-04 13:35:00||340.91||340.91||340.91||340.91|2
1643981710000|2022-02-04 13:35:10||341.06||341.06||341.06||341.06|0
1643981720000|2022-02-04 13:35:20|341.21|341.11|341.36|341.11|341.36|341.11|341.21|340.91|6
1643981730000|2022-02-04 13:35:30|341.31||341.46||341.46||341.31||1
1643981740000|2022-02-04 13:35:40|341.41||341.36||341.41||341.36||0
1643981750000|2022-02-04 13:35:50|341.41|341.16|341.56|341.31|341.56|341.31|341.41|341.16|4
1643981760000|2022-02-04 13:36:00|341.51||341.51||341.51||341.51||2
1643981770000|2022-02-04 13:36:10|341.56||341.51||341.56||341.51||0
1643981780000|2022-02-04 13:36:20|||||||||1
1643981790000|2022-02-04 13:36:30|341.46|341.11|341.31|341.11|341.46|341.11|341.31|341.06|4
1643981800000|2022-02-04 13:36:40|341.46||341.46||341.46||341.46||4
1643981810000|2022-02-04 13:36:50|341.51||341.51||341.51||341.51||0
1643981820000|2022-02-04 13:37:00|341.21|341.06|341.36|341.11|341.41|341.16|341.21|341.06|13
1643981830000|2022-02-04 13:37:10|341.31|341.06|341.31|341.06|341.31|341.06|341.26|341.06|0
1643981840000|2022-02-04 13:37:20|341.36|341.01|341.36|341.16|341.36|341.16|341.31|341.01|0
1643981850000|2022-02-04 13:37:30|341.41|341.11|341.41|341.11|341.41|341.11|341.41|341.11|0
1643981870000|2022-02-04 13:37:50|341.51|341.21|341.56|341.31|341.56|341.31|341.51|341.21|0
1643981880000|2022-02-04 13:38:00|341.61||341.56||341.61||341.56||2
1643981890000|2022-02-04 13:38:10|341.61||341.61||341.61||341.56||0
1643981900000|2022-02-04 13:38:20|341.71|341.36|341.76|341.46|341.76|341.46|341.71|341.36|1
1643981910000|2022-02-04 13:38:30|341.71|341.51|341.76|341.51|341.81|341.51|341.71|341.51|1
1643981930000|2022-02-04 13:38:50|341.66|341.56|341.76|341.56|341.76|341.56|341.66|341.56|1
1643981940000|2022-02-04 13:39:00|341.71|341.51|341.71|341.46|341.76|341.56|341.71|341.46|3
1643981950000|2022-02-04 13:39:10||341.51||341.46||341.51||341.46|0
1643981960000|2022-02-04 13:39:20|341.66|341.41|341.66|341.41|341.66|341.41|341.56|341.41|0
1643981970000|2022-02-04 13:39:30|341.61|341.51|341.76|341.51|341.76|341.51|341.56|341.51|2
1643981980000|2022-02-04 13:39:40|341.71||341.71||341.71||341.71||0
1643981990000|2022-02-04 13:39:50|341.76|341.56|341.76|341.56|341.76|341.56|341.76|341.56|1
1643982000000|2022-02-04 13:40:00|341.71|341.51|341.71|341.56|341.76|341.56|341.71|341.51|5
1643982010000|2022-02-04 13:40:10|341.76|341.61|341.81|341.61|341.81|341.66|341.76|341.61|6
1643982020000|2022-02-04 13:40:20|341.76|341.66|341.91|341.66|341.91|341.66|341.76|341.66|9
1643982030000|2022-02-04 13:40:30|341.96|341.71|341.81|341.66|341.96|341.71|341.81|341.66|2
1643982040000|2022-02-04 13:40:40|341.76|341.61|341.81|341.61|341.81|341.66|341.76|341.61|3
1643982050000|2022-02-04 13:40:50|341.76|341.56|341.81|341.61|341.86|341.61|341.76|341.56|3
1643982060000|2022-02-04 13:41:00|341.76|341.56|341.76|341.61|341.76|341.61|341.76|341.56|3
1643982070000|2022-02-04 13:41:10|341.81|341.66|341.76|341.61|341.86|341.66|341.76|341.61|3
1643982080000|2022-02-04 13:41:20|341.71|341.56|341.71|341.51|341.71|341.56|341.71|341.51|0
1643982090000|2022-02-04 13:41:30|341.66|341.46|341.61|341.46|341.66|341.46|341.61|341.46|6
1643982100000|2022-02-04 13:41:40|341.56|341.41|341.51|341.31|341.56|341.41|341.51|341.31|3
1643982110000|2022-02-04 13:41:50|341.46|341.26|341.36|341.16|341.46|341.26|341.36|341.16|1
1643982120000|2022-02-04 13:42:00|341.31||341.36||341.36||341.31||4
1643982130000|2022-02-04 13:42:10|341.31|341.21|341.41|341.21|341.46|341.26|341.31|341.21|4
1643982140000|2022-02-04 13:42:20|341.36|341.26|341.46|341.26|341.46|341.26|341.36|341.21|2
1643982150000|2022-02-04 13:42:30|341.41|341.21|341.36|341.16|341.41|341.26|341.36|341.16|2
1643982160000|2022-02-04 13:42:40||341.21||341.16||341.21||341.16|0
1643982170000|2022-02-04 13:42:50||341.21||341.16||341.21||341.16|0
1643982180000|2022-02-04 13:43:00|341.41|341.11|341.41|341.21|341.41|341.21|341.41|341.11|2
1643982190000|2022-02-04 13:43:10|341.36|341.11|341.31|341.06|341.36|341.11|341.31|341.06|4
1643982200000|2022-02-04 13:43:20||341.01||341.01||341.01||341.01|0
1643982210000|2022-02-04 13:43:30|341.26|340.91|341.11|340.91|341.26|340.91|341.11|340.91|3
1643982220000|2022-02-04 13:43:40|341.06||341.16||341.16||341.06||6
1643982240000|2022-02-04 13:44:00|341.21|340.96|341.26|341.06|341.26|341.11|341.21|340.96|5
1643982250000|2022-02-04 13:44:10|341.21|341.01|341.16|340.91|341.21|341.01|341.16|340.91|1
1643982260000|2022-02-04 13:44:20|341.11|340.86|341.11|340.86|341.11|340.86|341.11|340.86|0
1643982270000|2022-02-04 13:44:30|341.21|340.91|341.16|340.96|341.21|341.01|341.16|340.91|2
1643982280000|2022-02-04 13:44:40|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.91|2
1643982290000|2022-02-04 13:44:50|341.06|340.86|341.11|340.86|341.11|340.91|341.01|340.81|4
1643982300000|2022-02-04 13:45:00|341.16|340.91|341.16|340.91|341.16|340.96|341.16|340.86|3
1643982310000|2022-02-04 13:45:10|341.11||341.16||341.16||341.11||1
1643982330000|2022-02-04 13:45:30|341.26|340.96|341.26|341.06|341.26|341.11|341.26|340.96|4
1643982340000|2022-02-04 13:45:40|341.31|341.11|341.31|341.06|341.36|341.11|341.31|341.06|1
1643982350000|2022-02-04 13:45:50||341.01||341.06||341.06||341.01|0
1643982360000|2022-02-04 13:46:00|341.26|341.11|341.16|340.96|341.26|341.11|341.11|340.86|5
1643982370000|2022-02-04 13:46:10|341.11|340.91|341.21|341.01|341.26|341.06|341.11|340.91|1
1643982380000|2022-02-04 13:46:20|341.16|340.96|341.26|341.01|341.26|341.06|341.16|340.96|0
1643982390000|2022-02-04 13:46:30|341.21|341.06|341.11|340.91|341.26|341.06|341.11|340.91|0
1643982400000|2022-02-04 13:46:40|341.16|340.96|341.16|340.96|341.16|340.96|341.11|340.96|0
1643982410000|2022-02-04 13:46:50|341.11|341.01|341.16|341.01|341.21|341.01|341.11|341.01|2
1643982420000|2022-02-04 13:47:00|341.21|341.06|341.31|341.01|341.31|341.11|341.21|341.01|20
1643982430000|2022-02-04 13:47:10||341.06||341.06||341.06||341.01|0
1643982450000|2022-02-04 13:47:30||341.01||341.01||341.01||341.01|0
1643982460000|2022-02-04 13:47:40||341.06||341.06||341.06||341.01|0
1643982470000|2022-02-04 13:47:50|341.36|341.11|341.36|341.16|341.36|341.16|341.31|341.11|1
1643982480000|2022-02-04 13:48:00|341.31||341.31||341.36||341.31||2
1643982490000|2022-02-04 13:48:10||341.11||340.96||341.11||340.96|2
1643982500000|2022-02-04 13:48:20||341.01||340.96||341.01||340.96|0
1643982510000|2022-02-04 13:48:30||341.01||341.01||341.01||340.96|0
1643982520000|2022-02-04 13:48:40||340.96||340.96||341.01||340.96|0
1643982530000|2022-02-04 13:48:50||341.01||340.96||341.01||340.96|0
1643982540000|2022-02-04 13:49:00||340.91||340.91||340.91||340.91|1
1643982580000|2022-02-04 13:49:40||340.96||340.96||340.96||340.96|0
1643982590000|2022-02-04 13:49:50||341.01||340.96||341.01||340.96|3
1643982600000|2022-02-04 13:50:00|||||||||1
1643982610000|2022-02-04 13:50:10||340.91||340.91||340.91||340.91|0
1643982620000|2022-02-04 13:50:20|341.26|340.71|341.11|340.71|341.26|340.71|341.11|340.71|9
1643982660000|2022-02-04 13:51:00|||||||||1
1643982720000|2022-02-04 13:52:00||340.66||340.71||340.71||340.66|5
1643982760000|2022-02-04 13:52:40|341.06||340.96||341.06||340.96||0
1643982770000|2022-02-04 13:52:50|340.91|340.61|340.81|340.61|340.91|340.61|340.76|340.61|4
1643982780000|2022-02-04 13:53:00|340.76|340.51|340.81|340.51|340.81|340.51|340.76|340.51|3
1643982790000|2022-02-04 13:53:10|340.76||340.81||340.81||340.76||0
1643982800000|2022-02-04 13:53:20|340.76||340.71||340.81||340.71||0
1643982810000|2022-02-04 13:53:30|340.76||340.71||340.76||340.71||1
1643982820000|2022-02-04 13:53:40|340.76||340.81||340.81||340.76||0
1643982830000|2022-02-04 13:53:50|340.76|340.56|340.76|340.56|340.76|340.56|340.76|340.56|0
1643982840000|2022-02-04 13:54:00|340.71|340.51|340.71|340.51|340.71|340.51|340.71|340.46|5
1643982850000|2022-02-04 13:54:10|340.76||340.76||340.76||340.76||1
1643982860000|2022-02-04 13:54:20|340.71||340.76||340.76||340.66||2
1643982870000|2022-02-04 13:54:30|340.81||340.76||340.81||340.76||0
1643982880000|2022-02-04 13:54:40|340.81||340.81||340.81||340.76||0
1643982890000|2022-02-04 13:54:50|340.86||340.86||340.86||340.86||0
1643982900000|2022-02-04 13:55:00|340.91||340.91||340.91||340.91||0
1643982980000|2022-02-04 13:56:20|340.96|340.56|340.96|340.71|340.96|340.71|340.96|340.56|1
1643982990000|2022-02-04 13:56:30|340.91||340.86||340.91||340.86||1
1643983000000|2022-02-04 13:56:40|340.91|340.66|340.91|340.66|340.91|340.66|340.76|340.61|11
1643983010000|2022-02-04 13:56:50|340.96|340.71|340.96|340.71|340.96|340.71|340.96|340.71|1
1643983020000|2022-02-04 13:57:00||340.76||340.71||340.76||340.71|3
1643983030000|2022-02-04 13:57:10|341.01||341.01||341.01||341.01||0
1643983040000|2022-02-04 13:57:20|340.96||340.96||340.96||340.91||0
1643983050000|2022-02-04 13:57:30|340.91||340.91||340.91||340.86||4
1643983060000|2022-02-04 13:57:40|340.96||340.96||340.96||340.96||0
1643983080000|2022-02-04 13:58:00|||||||||1
1643983100000|2022-02-04 13:58:20|340.91||340.91||340.91||340.91||0
1643983110000|2022-02-04 13:58:30|340.86|340.66|340.86|340.66|340.86|340.71|340.86|340.66|0
1643983120000|2022-02-04 13:58:40||340.71||340.66||340.71||340.66|0
1643983130000|2022-02-04 13:58:50|340.81|340.61|340.81|340.61|340.81|340.66|340.81|340.61|0
1643983140000|2022-02-04 13:59:00|340.86|340.66|340.86|340.71|340.86|340.71|340.86|340.61|2
1643983150000|2022-02-04 13:59:10|340.81|340.66|340.86|340.66|340.86|340.66|340.81|340.66|0
1643983160000|2022-02-04 13:59:20|340.81|340.71|340.81|340.66|340.86|340.71|340.81|340.66|0
1643983170000|2022-02-04 13:59:30||340.61||340.66||340.66||340.61|1
1643983180000|2022-02-04 13:59:40||340.61||340.66||340.66||340.61|1
1643983190000|2022-02-04 13:59:50|340.86||340.81||340.86||340.81||0
1643983200000|2022-02-04 14:00:00|340.86|340.71|340.81|340.66|340.86|340.71|340.81|340.66|5
1643983210000|2022-02-04 14:00:10|340.86|340.61|340.81|340.66|340.86|340.66|340.81|340.61|3
1643983220000|2022-02-04 14:00:20|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|1
1643983250000|2022-02-04 14:00:50|340.86||340.86||340.86||340.86||0
1643983260000|2022-02-04 14:01:00|340.91||340.91||340.91||340.91||3
1643983270000|2022-02-04 14:01:10|340.86||340.86||340.86||340.86||0
1643983280000|2022-02-04 14:01:20|340.91|340.66|340.91|340.66|340.91|340.71|340.91|340.66|3
1643983290000|2022-02-04 14:01:30||340.71||340.66||340.71||340.66|2
1643983300000|2022-02-04 14:01:40||340.61||340.66||340.66||340.61|6
1643983310000|2022-02-04 14:01:50||340.71||340.66||340.71||340.61|10
1643983320000|2022-02-04 14:02:00|||||||||4
1643983350000|2022-02-04 14:02:30||340.71||340.71||340.71||340.71|0
1643983380000|2022-02-04 14:03:00||340.66||340.66||340.66||340.66|3
1643983440000|2022-02-04 14:04:00|||||||||8
1643983460000|2022-02-04 14:04:20||340.71||340.71||340.71||340.71|1
1643983470000|2022-02-04 14:04:30||340.76||340.76||340.76||340.76|0
1643983480000|2022-02-04 14:04:40|340.96|340.71|340.91|340.71|340.96|340.71|340.91|340.71|9
1643983490000|2022-02-04 14:04:50|340.86|340.66|340.81|340.66|340.86|340.66|340.81|340.61|10
1643983500000|2022-02-04 14:05:00|340.86|340.71|340.91|340.71|340.91|340.71|340.86|340.71|7
1643983510000|2022-02-04 14:05:10|340.96||340.96||340.96||340.96||1
1643983540000|2022-02-04 14:05:40|340.91||340.91||340.91||340.91||0
1643983550000|2022-02-04 14:05:50|340.96||340.96||340.96||340.96||2
1643983560000|2022-02-04 14:06:00|340.91||340.91||340.91||340.91||2
1643983570000|2022-02-04 14:06:10||340.66||340.66||340.66||340.66|0
1643983580000|2022-02-04 14:06:20|340.81|340.61|340.81|340.66|340.81|340.66|340.81|340.61|28
1643983590000|2022-02-04 14:06:30|340.86|340.71|340.86|340.71|340.86|340.71|340.86|340.71|2
1643983600000|2022-02-04 14:06:40||340.66||340.66||340.66||340.66|3
1643983610000|2022-02-04 14:06:50||340.71||340.71||340.71||340.71|3
1643983620000|2022-02-04 14:07:00|340.91|340.66|340.91|340.71|340.91|340.71|340.81|340.66|14
1643983640000|2022-02-04 14:07:20|341.01||341.06||341.06||340.96||21
1643983650000|2022-02-04 14:07:30|341.01||341.01||341.01||341.01||0
1643983680000|2022-02-04 14:08:00||340.76||340.81||340.81||340.76|2
1643983690000|2022-02-04 14:08:10|341.06|340.86|341.11|340.91|341.11|340.91|341.06|340.86|4
1643983700000|2022-02-04 14:08:20||340.86||340.86||340.86||340.86|2
1643983710000|2022-02-04 14:08:30||340.91||340.91||340.91||340.86|1
1643983720000|2022-02-04 14:08:40||340.86||340.86||340.91||340.86|2
1643983730000|2022-02-04 14:08:50||340.91||340.91||340.91||340.86|0
1643983740000|2022-02-04 14:09:00||340.86||340.86||340.91||340.86|2
1643983760000|2022-02-04 14:09:20|||||||||2
1643983770000|2022-02-04 14:09:30|341.16|340.91|341.16|341.01|341.16|341.01|341.11|340.86|20
1643983780000|2022-02-04 14:09:40|341.21|341.06|341.21|341.01|341.26|341.06|341.21|341.01|12
1643983790000|2022-02-04 14:09:50|341.16|340.96|341.16|341.01|341.16|341.01|341.16|340.96|8
1643983800000|2022-02-04 14:10:00|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|11
1643983810000|2022-02-04 14:10:10||340.86||340.81||340.86||340.81|5
1643983820000|2022-02-04 14:10:20||340.86||340.86||340.86||340.86|0
1643983830000|2022-02-04 14:10:30||340.81||340.86||340.86||340.81|4
1643983840000|2022-02-04 14:10:40||340.91||340.86||340.91||340.86|3
1643983860000|2022-02-04 14:11:00|||||||||2
1643983870000|2022-02-04 14:11:10||340.91||340.86||340.91||340.86|2
1643983920000|2022-02-04 14:12:00|||||||||7
1643983930000|2022-02-04 14:12:10||340.91||340.91||340.91||340.86|3
1643983950000|2022-02-04 14:12:30||340.86||340.86||340.86||340.86|0
1643983970000|2022-02-04 14:12:50|341.16|340.91|341.21|340.96|341.21|340.96|341.16|340.91|1
1643983980000|2022-02-04 14:13:00|341.16|341.01|341.21|340.96|341.21|341.01|341.16|340.96|0
1643983990000|2022-02-04 14:13:10|341.16||341.16||341.21||341.16||0
1643984000000|2022-02-04 14:13:20|341.21||341.16||341.21||341.11||1
1643984010000|2022-02-04 14:13:30|341.11|340.91|341.11|340.91|341.16|340.91|341.11|340.91|1
1643984020000|2022-02-04 14:13:40||340.96||340.96||340.96||340.96|0
1643984040000|2022-02-04 14:14:00|341.16||341.11||341.16||341.11||2
1643984050000|2022-02-04 14:14:10|341.16||341.16||341.16||341.11||0
1643984060000|2022-02-04 14:14:20|341.11||341.16||341.16||341.11||2
1643984070000|2022-02-04 14:14:30|341.21|341.01|341.21|341.01|341.21|341.01|341.21|341.01|1
1643984080000|2022-02-04 14:14:40|341.26|341.06|341.21|341.06|341.26|341.06|341.21|341.06|0
1643984090000|2022-02-04 14:14:50|341.26||341.21||341.26||341.21||2
1643984100000|2022-02-04 14:15:00|341.26||341.21||341.26||341.21||0
1643984110000|2022-02-04 14:15:10|341.26||341.31||341.31||341.21||0
1643984120000|2022-02-04 14:15:20||341.11||341.06||341.11||341.06|0
1643984130000|2022-02-04 14:15:30||341.11||341.11||341.11||341.06|0
1643984140000|2022-02-04 14:15:40|341.36|341.16|341.41|341.26|341.41|341.26|341.36|341.16|0
1643984150000|2022-02-04 14:15:50|341.51|341.31|341.46|341.31|341.51|341.31|341.46|341.31|2
1643984160000|2022-02-04 14:16:00|341.41|341.26|341.41|341.21|341.46|341.31|341.36|341.21|4
1643984170000|2022-02-04 14:16:10|341.46|341.26|341.46|341.26|341.46|341.26|341.41|341.26|0
1643984180000|2022-02-04 14:16:20|341.41|341.31|341.41|341.26|341.41|341.31|341.41|341.21|0
1643984190000|2022-02-04 14:16:30|341.46||341.46||341.46||341.41||2
1643984200000|2022-02-04 14:16:40|341.51|341.31|341.51|341.36|341.51|341.36|341.51|341.31|1
1643984210000|2022-02-04 14:16:50|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|4
1643984240000|2022-02-04 14:17:20|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|4
1643984250000|2022-02-04 14:17:30||341.31||341.31||341.31||341.31|0
1643984260000|2022-02-04 14:17:40|341.46||341.46||341.46||341.46||0
1643984270000|2022-02-04 14:17:50|341.51||341.46||341.51||341.46||1
1643984280000|2022-02-04 14:18:00|341.36|341.21|341.41|341.26|341.41|341.26|341.36|341.21|7
1643984290000|2022-02-04 14:18:10||341.21||341.21||341.21||341.21|0
1643984300000|2022-02-04 14:18:20|341.36||341.36||341.41||341.36||0
1643984310000|2022-02-04 14:18:30|341.41|341.26|341.41|341.21|341.41|341.26|341.36|341.21|0
1643984320000|2022-02-04 14:18:40|341.36||341.41||341.41||341.36||0
1643984330000|2022-02-04 14:18:50||341.26||341.26||341.26||341.21|0
1643984340000|2022-02-04 14:19:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|1
1643984350000|2022-02-04 14:19:10|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|1
1643984360000|2022-02-04 14:19:20|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|0
1643984380000|2022-02-04 14:19:40|341.41|341.26|341.41|341.21|341.41|341.26|341.41|341.21|1
1643984390000|2022-02-04 14:19:50|341.46|341.26|341.41|341.26|341.46|341.26|341.41|341.26|0
1643984400000|2022-02-04 14:20:00|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.26|1
1643984410000|2022-02-04 14:20:10|341.41|341.26|341.41|341.21|341.41|341.31|341.41|341.21|2
1643984420000|2022-02-04 14:20:20|341.46|341.26|341.41|341.26|341.46|341.26|341.41|341.21|0
1643984430000|2022-02-04 14:20:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.26|1
1643984440000|2022-02-04 14:20:40|341.51||341.46||341.51||341.46||0
1643984450000|2022-02-04 14:20:50|341.51|341.26|341.51|341.31|341.51|341.31|341.41|341.26|1
1643984460000|2022-02-04 14:21:00|341.46|341.26|341.46|341.26|341.46|341.31|341.41|341.26|0
1643984470000|2022-02-04 14:21:10|341.41|341.31|341.46|341.26|341.46|341.31|341.41|341.26|0
1643984480000|2022-02-04 14:21:20|341.41|341.31|341.51|341.31|341.51|341.31|341.41|341.31|0
1643984490000|2022-02-04 14:21:30|341.56|341.36|341.56|341.36|341.56|341.41|341.51|341.36|0
1643984500000|2022-02-04 14:21:40|341.51|341.31|341.51|341.31|341.56|341.31|341.51|341.26|1
1643984520000|2022-02-04 14:22:00|||||||||1
1643984530000|2022-02-04 14:22:10||341.26||341.31||341.31||341.26|0
1643984540000|2022-02-04 14:22:20||341.26||341.26||341.31||341.26|0
1643984550000|2022-02-04 14:22:30|341.56|341.31|341.56|341.31|341.56|341.31|341.51|341.31|0
1643984560000|2022-02-04 14:22:40|341.51||341.51||341.51||341.51||0
1643984570000|2022-02-04 14:22:50|341.56||341.56||341.56||341.56||0
1643984580000|2022-02-04 14:23:00|341.51||341.56||341.56||341.51||1
1643984590000|2022-02-04 14:23:10|341.51||341.56||341.56||341.51||0
1643984600000|2022-02-04 14:23:20|341.51||341.51||341.51||341.51||0
1643984610000|2022-02-04 14:23:30|341.56||341.56||341.56||341.51||0
1643984640000|2022-02-04 14:24:00|||||||||1
1643984690000|2022-02-04 14:24:50|341.51||341.51||341.51||341.51||0
1643984700000|2022-02-04 14:25:00|341.56|341.41|341.66|341.46|341.66|341.46|341.56|341.41|1
1643984710000|2022-02-04 14:25:10|341.71|341.51|341.71|341.46|341.71|341.51|341.71|341.46|0
1643984720000|2022-02-04 14:25:20||341.51||341.51||341.51||341.51|0
1643984740000|2022-02-04 14:25:40|341.66||341.76||341.76||341.66||0
1643984760000|2022-02-04 14:26:00|||||||||1
1643984770000|2022-02-04 14:26:10|341.71||341.76||341.76||341.71||5
1643984780000|2022-02-04 14:26:20|341.71||341.76||341.76||341.71||0
1643984790000|2022-02-04 14:26:30|341.71||341.71||341.76||341.71||0
1643984820000|2022-02-04 14:27:00|||||||||1
1643984830000|2022-02-04 14:27:10|341.66|341.46|341.61|341.41|341.66|341.46|341.61|341.41|1
1643984840000|2022-02-04 14:27:20|341.56||341.61||341.61||341.56||0
1643984850000|2022-02-04 14:27:30|341.56||341.56||341.56||341.56||0
1643984860000|2022-02-04 14:27:40|341.61||341.66||341.66||341.61||2
1643984870000|2022-02-04 14:27:50|341.61||341.61||341.66||341.61||0
1643984880000|2022-02-04 14:28:00|341.56|341.36|341.51|341.36|341.56|341.36|341.51|341.36|1
1643984890000|2022-02-04 14:28:10|341.56||341.56||341.61||341.56||3
1643984920000|2022-02-04 14:28:40|341.61|341.41|341.61|341.41|341.61|341.41|341.56|341.36|0
1643984930000|2022-02-04 14:28:50|341.56|341.36|341.56|341.36|341.61|341.36|341.51|341.36|1
1643984940000|2022-02-04 14:29:00|341.51|341.31|341.51|341.31|341.56|341.31|341.51|341.31|0
1643984950000|2022-02-04 14:29:10|341.56|341.26|341.46|341.31|341.56|341.31|341.46|341.26|0
1643984970000|2022-02-04 14:29:30|341.41|341.26|341.41|341.26|341.46|341.26|341.41|341.26|1
1643984980000|2022-02-04 14:29:40|341.46||341.41||341.46||341.41||0
1643984990000|2022-02-04 14:29:50|341.46|341.31|341.51|341.26|341.51|341.31|341.41|341.26|0
1643985000000|2022-02-04 14:30:00|341.56|341.31|341.56|341.41|341.66|341.46|341.56|341.26|3
1643985010000|2022-02-04 14:30:10|341.61|341.46|341.71|341.51|341.71|341.51|341.56|341.46|1
1643985020000|2022-02-04 14:30:20|341.76||341.76||341.76||341.71||0
1643985030000|2022-02-04 14:30:30|341.71|341.56|341.71|341.51|341.76|341.56|341.71|341.51|4
1643985040000|2022-02-04 14:30:40|341.76|341.61|341.81|341.61|341.86|341.61|341.71|341.61|4
1643985050000|2022-02-04 14:30:50|341.76|341.51|341.71|341.51|341.81|341.51|341.71|341.51|7
1643985060000|2022-02-04 14:31:00||341.46||341.51||341.51||341.41|4
1643985070000|2022-02-04 14:31:10|341.76|341.56|341.76|341.56|341.86|341.56|341.76|341.56|2
1643985080000|2022-02-04 14:31:20|341.86|341.61|341.86|341.71|341.86|341.71|341.86|341.61|1
1643985090000|2022-02-04 14:31:30|341.81|341.66|341.81|341.61|341.86|341.66|341.81|341.61|3
1643985100000|2022-02-04 14:31:40|341.76|341.66|341.91|341.71|341.91|341.71|341.76|341.66|6
1643985120000|2022-02-04 14:32:00|341.96|341.76|342.06|341.86|342.06|341.91|341.96|341.76|7
1643985130000|2022-02-04 14:32:10|342.01|341.76|342.01|341.81|342.01|341.81|341.96|341.76|3
1643985140000|2022-02-04 14:32:20|341.96|341.76|342.01|341.81|342.01|341.81|341.91|341.76|1
1643985150000|2022-02-04 14:32:30|341.96|341.76|341.96|341.76|342.01|341.76|341.91|341.76|1
1643985160000|2022-02-04 14:32:40|341.91|341.81|341.91|341.71|342.01|341.81|341.91|341.66|7
1643985170000|2022-02-04 14:32:50||341.66||341.71||341.71||341.66|1
1643985180000|2022-02-04 14:33:00||341.66||341.71||341.71||341.66|3
1643985190000|2022-02-04 14:33:10||341.66||341.76||341.76||341.66|1
1643985200000|2022-02-04 14:33:20||341.71||341.76||341.76||341.71|8
1643985210000|2022-02-04 14:33:30|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|2
1643985220000|2022-02-04 14:33:40|341.81|341.66|341.76|341.61|341.81|341.66|341.76|341.61|2
1643985230000|2022-02-04 14:33:50|341.81|341.66|341.81|341.66|341.86|341.71|341.81|341.66|9
1643985240000|2022-02-04 14:34:00|341.86|341.61|341.71|341.51|341.86|341.61|341.71|341.51|3
1643985250000|2022-02-04 14:34:10|341.66|341.46|341.66|341.46|341.71|341.46|341.61|341.46|7
1643985260000|2022-02-04 14:34:20|341.61||341.61||341.66||341.61||2
1643985270000|2022-02-04 14:34:30|341.66|341.51|341.56|341.36|341.66|341.51|341.56|341.36|9
1643985280000|2022-02-04 14:34:40|341.51|341.31|341.46|341.31|341.51|341.31|341.46|341.31|4
1643985290000|2022-02-04 14:34:50|341.51|341.26|341.31|341.16|341.51|341.26|341.31|341.16|15
1643985300000|2022-02-04 14:35:00|341.26|341.11|341.21|341.06|341.26|341.11|341.16|340.96|32
1643985310000|2022-02-04 14:35:10|341.16|341.01|341.11|340.91|341.21|341.01|341.11|340.91|4
1643985320000|2022-02-04 14:35:20|341.16||341.16||341.16||341.11||5
1643985330000|2022-02-04 14:35:30|341.21|341.01|341.26|341.11|341.31|341.11|341.16|341.01|6
1643985340000|2022-02-04 14:35:40|341.31|341.16|341.31|341.11|341.36|341.16|341.26|341.11|5
1643985350000|2022-02-04 14:35:50|341.36|341.06|341.26|341.06|341.36|341.06|341.21|341.06|5
1643985360000|2022-02-04 14:36:00|341.21|341.01|341.21|341.06|341.26|341.06|341.16|341.01|3
1643985370000|2022-02-04 14:36:10|341.16|341.01|341.21|340.91|341.21|341.01|341.16|340.91|2
1643985380000|2022-02-04 14:36:20|341.16||341.36||341.36||341.16||1
1643985390000|2022-02-04 14:36:30|341.31||341.31||341.36||341.31||0
1643985400000|2022-02-04 14:36:40|341.36||341.41||341.41||341.31||1
1643985410000|2022-02-04 14:36:50|341.36||341.31||341.41||341.31||4
1643985420000|2022-02-04 14:37:00|341.36||341.31||341.36||341.31||0
1643985540000|2022-02-04 14:39:00||340.96||341.01||341.01||340.96|1
1643985550000|2022-02-04 14:39:10||341.06||341.06||341.06||341.06|0
1643985560000|2022-02-04 14:39:20|341.21|340.91|341.16|340.96|341.21|340.96|341.16|340.91|8
1643985570000|2022-02-04 14:39:30|341.21|341.01|341.21|341.06|341.26|341.06|341.21|341.01|29
1643985580000|2022-02-04 14:39:40||341.01||341.06||341.06||341.01|3
1643985590000|2022-02-04 14:39:50|341.31|341.11|341.36|341.11|341.41|341.11|341.31|341.11|12
1643985600000|2022-02-04 14:40:00|341.46|341.26|341.46|341.26|341.46|341.26|341.46|341.21|12
1643985610000|2022-02-04 14:40:10|341.56|341.31|341.61|341.31|341.66|341.31|341.56|341.31|8
1643985620000|2022-02-04 14:40:20|341.56|341.36|341.71|341.51|341.71|341.51|341.56|341.36|11
1643985630000|2022-02-04 14:40:30|||||||||13
1643985640000|2022-02-04 14:40:40|341.76||341.71||341.76||341.71||11
1643985660000|2022-02-04 14:41:00||341.46||341.46||341.46||341.41|12
1643985670000|2022-02-04 14:41:10||341.51||341.51||341.51||341.46|3
1643985680000|2022-02-04 14:41:20||341.46||341.46||341.46||341.46|4
1643985690000|2022-02-04 14:41:30|341.76|341.51|341.71|341.51|341.76|341.51|341.71|341.51|6
1643985700000|2022-02-04 14:41:40|341.81||341.81||341.81||341.81||3
1643985710000|2022-02-04 14:41:50|341.86||341.91||341.91||341.86||8
1643985740000|2022-02-04 14:42:20|342.01||341.96||342.01||341.96||8
1643985750000|2022-02-04 14:42:30|342.01|341.71|341.96|341.71|342.06|341.71|341.96|341.71|6
1643985760000|2022-02-04 14:42:40|342.06|341.76|342.06|341.86|342.06|341.86|342.06|341.76|2
1643985770000|2022-02-04 14:42:50|342.01|341.81|342.01|341.86|342.01|341.86|342.01|341.81|16
1643985780000|2022-02-04 14:43:00|342.06|341.91|342.06|341.91|342.06|341.91|342.01|341.81|6
1643985790000|2022-02-04 14:43:10|342.01|341.86|342.06|341.91|342.06|341.91|342.01|341.86|3
1643985800000|2022-02-04 14:43:20|342.01|341.86|342.16|342.01|342.16|342.01|342.01|341.86|18
1643985810000|2022-02-04 14:43:30|342.21|342.06|342.26|342.06|342.26|342.11|342.21|342.06|3
1643985820000|2022-02-04 14:43:40|342.21|342.01|342.21|342.06|342.21|342.06|342.21|342.01|4
1643985830000|2022-02-04 14:43:50|342.26|342.11|342.11|341.91|342.26|342.11|342.11|341.91|14
1643985840000|2022-02-04 14:44:00|342.06|341.96|342.06|341.86|342.16|341.96|342.01|341.86|13
1643985850000|2022-02-04 14:44:10|342.01|341.76|341.96|341.81|342.06|341.81|341.96|341.76|6
1643985860000|2022-02-04 14:44:20|341.91|341.76|341.96|341.76|341.96|341.76|341.91|341.76|1
1643985870000|2022-02-04 14:44:30|341.91|341.81|341.91|341.71|341.91|341.81|341.86|341.71|22
1643985880000|2022-02-04 14:44:40|||||||||1
1643985890000|2022-02-04 14:44:50|341.96||341.91||341.96||341.91||2
1643985900000|2022-02-04 14:45:00|341.96|341.76|342.01|341.81|342.01|341.81|341.91|341.76|7
1643985910000|2022-02-04 14:45:10|342.06|341.86|342.01|341.86|342.06|341.91|342.01|341.86|22
1643985920000|2022-02-04 14:45:20|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|10
1643985930000|2022-02-04 14:45:30|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|5
1643985940000|2022-02-04 14:45:40|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|6
1643985950000|2022-02-04 14:45:50|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|5
1643985960000|2022-02-04 14:46:00|342.06|341.81|342.06|341.86|342.06|341.86|341.96|341.81|4
1643985970000|2022-02-04 14:46:10|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|6
1643985980000|2022-02-04 14:46:20|342.01|341.91|342.06|341.91|342.11|341.96|342.01|341.91|2
1643985990000|2022-02-04 14:46:30|342.11||342.06||342.11||342.06||1
1643986000000|2022-02-04 14:46:40|342.16|341.96|342.21|342.06|342.26|342.06|342.16|341.96|28
1643986010000|2022-02-04 14:46:50|342.16|342.01|342.11|341.91|342.16|342.01|342.11|341.91|8
1643986020000|2022-02-04 14:47:00|342.06|341.96|341.96|341.76|342.06|341.96|341.96|341.76|2
1643986030000|2022-02-04 14:47:10|341.91|341.71|341.86|341.71|341.91|341.71|341.86|341.66|9
1643986040000|2022-02-04 14:47:20|341.91|341.76|341.91|341.76|342.01|341.86|341.91|341.76|3
1643986050000|2022-02-04 14:47:30|341.96|341.71|341.91|341.71|341.96|341.71|341.91|341.66|4
1643986060000|2022-02-04 14:47:40||341.66||341.71||341.71||341.66|0
1643986070000|2022-02-04 14:47:50|341.81|341.66|341.71|341.56|341.81|341.66|341.71|341.56|12
1643986080000|2022-02-04 14:48:00|341.76|341.61|341.76|341.56|341.81|341.61|341.76|341.56|25
1643986090000|2022-02-04 14:48:10|341.81|341.61|341.81|341.56|341.81|341.61|341.81|341.56|3
1643986100000|2022-02-04 14:48:20|341.76|341.61|341.76|341.56|341.76|341.61|341.76|341.56|2
1643986110000|2022-02-04 14:48:30|341.71||341.76||341.76||341.71||3
1643986120000|2022-02-04 14:48:40|341.71|341.61|341.66|341.46|341.71|341.61|341.66|341.46|4
1643986130000|2022-02-04 14:48:50|341.71|341.51|341.71|341.51|341.71|341.51|341.71|341.51|5
1643986140000|2022-02-04 14:49:00|341.66|341.46|341.61|341.41|341.66|341.51|341.61|341.41|2
1643986150000|2022-02-04 14:49:10|341.66|341.46|341.66|341.51|341.66|341.51|341.66|341.46|2
1643986160000|2022-02-04 14:49:20|341.76|341.56|341.76|341.61|341.76|341.61|341.71|341.56|11
1643986170000|2022-02-04 14:49:30|341.81|341.56|341.71|341.56|341.81|341.56|341.71|341.56|6
1643986180000|2022-02-04 14:49:40|341.76|341.61|341.71|341.51|341.76|341.61|341.71|341.51|7
1643986190000|2022-02-04 14:49:50|341.66|341.46|341.61|341.46|341.66|341.46|341.61|341.46|2
1643986200000|2022-02-04 14:50:00|341.66|341.51|341.71|341.51|341.76|341.51|341.61|341.51|4
1643986210000|2022-02-04 14:50:10||341.46||341.41||341.46||341.41|1
1643986220000|2022-02-04 14:50:20|341.66|341.26|341.41|341.21|341.66|341.26|341.41|341.21|6
1643986230000|2022-02-04 14:50:30|341.36|341.26|341.31|341.06|341.41|341.26|341.31|341.06|6
1643986240000|2022-02-04 14:50:40|341.26|341.11|341.31|341.11|341.36|341.11|341.26|341.11|2
1643986250000|2022-02-04 14:50:50||341.06||341.06||341.11||341.06|1
1643986260000|2022-02-04 14:51:00|341.36|341.11|341.36|341.16|341.36|341.21|341.31|341.11|4
1643986270000|2022-02-04 14:51:10|341.31|341.21|341.41|341.26|341.46|341.31|341.31|341.11|11
1643986280000|2022-02-04 14:51:20|341.36|341.21|341.31|341.16|341.36|341.26|341.31|341.16|3
1643986290000|2022-02-04 14:51:30||341.11||341.06||341.11||341.06|4
1643986300000|2022-02-04 14:51:40|341.26|341.11|341.26|341.06|341.26|341.11|341.21|341.06|4
1643986310000|2022-02-04 14:51:50|341.21|341.11|341.26|341.06|341.31|341.11|341.21|341.06|1
1643986320000|2022-02-04 14:52:00|341.21|341.11|341.31|341.11|341.31|341.11|341.21|341.06|9
1643986340000|2022-02-04 14:52:20|341.36||341.31||341.36||341.31||3
1643986360000|2022-02-04 14:52:40|341.26||341.26||341.26||341.26||3
1643986370000|2022-02-04 14:52:50|341.31|341.06|341.26|341.06|341.31|341.11|341.21|341.06|5
1643986380000|2022-02-04 14:53:00|341.31|341.11|341.31|341.11|341.36|341.11|341.26|341.06|6
1643986390000|2022-02-04 14:53:10||341.16||341.11||341.16||341.11|1
1643986400000|2022-02-04 14:53:20|341.26|341.06|341.21|341.06|341.26|341.06|341.21|341.06|5
1643986410000|2022-02-04 14:53:30|341.26|341.01|341.26|341.11|341.26|341.11|341.26|341.01|4
1643986420000|2022-02-04 14:53:40|341.31||341.26||341.31||341.26||2
1643986430000|2022-02-04 14:53:50||341.06||341.11||341.11||341.06|1
1643986440000|2022-02-04 14:54:00|341.31||341.31||341.31||341.26||4
1643986460000|2022-02-04 14:54:20|||||||||2
1643986470000|2022-02-04 14:54:30|341.36|341.16|341.31|341.16|341.36|341.21|341.31|341.16|6
1643986480000|2022-02-04 14:54:40||341.11||341.06||341.11||341.06|11
1643986490000|2022-02-04 14:54:50||341.11||341.06||341.11||341.06|0
1643986500000|2022-02-04 14:55:00||341.11||341.11||341.11||341.06|0
1643986520000|2022-02-04 14:55:20|||||||||1
1643986530000|2022-02-04 14:55:30|341.36|341.21|341.56|341.31|341.56|341.31|341.36|341.21|9
1643986540000|2022-02-04 14:55:40|341.51||341.51||341.51||341.51||0
1643986550000|2022-02-04 14:55:50|341.46|341.26|341.46|341.31|341.46|341.31|341.41|341.26|3
1643986560000|2022-02-04 14:56:00|341.51||341.51||341.51||341.51||1
1643986570000|2022-02-04 14:56:10|341.56|341.41|341.61|341.41|341.61|341.46|341.56|341.41|2
1643986580000|2022-02-04 14:56:20|341.56|341.46|341.51|341.36|341.56|341.46|341.51|341.36|3
1643986590000|2022-02-04 14:56:30||341.31||341.31||341.31||341.31|1
1643986600000|2022-02-04 14:56:40|341.56|341.36|341.51|341.31|341.56|341.41|341.51|341.26|9
1643986610000|2022-02-04 14:56:50||341.26||341.26||341.31||341.21|0
1643986620000|2022-02-04 14:57:00||341.21||341.21||341.26||341.21|0
1643986630000|2022-02-04 14:57:10||341.26||341.26||341.26||341.26|1
1643986640000|2022-02-04 14:57:20||341.21||341.21||341.26||341.21|0
1643986650000|2022-02-04 14:57:30||341.26||341.26||341.26||341.21|0
1643986660000|2022-02-04 14:57:40||341.21||341.31||341.31||341.21|0
1643986670000|2022-02-04 14:57:50||341.26||341.31||341.31||341.26|0
1643986680000|2022-02-04 14:58:00|341.56|341.36|341.56|341.41|341.56|341.41|341.51|341.36|11
1643986690000|2022-02-04 14:58:10|341.51|341.36|341.51|341.31|341.56|341.36|341.51|341.31|10
1643986700000|2022-02-04 14:58:20|341.56|341.36|341.56|341.36|341.61|341.41|341.56|341.36|5
1643986710000|2022-02-04 14:58:30||341.41||341.36||341.41||341.36|1
1643986720000|2022-02-04 14:58:40|341.61|341.41|341.56|341.41|341.61|341.41|341.56|341.36|2
1643986730000|2022-02-04 14:58:50|341.61|341.46|341.56|341.41|341.61|341.46|341.56|341.41|5
1643986740000|2022-02-04 14:59:00|341.61|341.36|341.51|341.31|341.61|341.41|341.51|341.26|5
1643986750000|2022-02-04 14:59:10||341.26||341.26||341.31||341.26|0
1643986760000|2022-02-04 14:59:20||341.31||341.26||341.31||341.26|0
1643986770000|2022-02-04 14:59:30||341.31||341.31||341.31||341.31|0
1643986780000|2022-02-04 14:59:40||341.36||341.31||341.36||341.31|3
1643986790000|2022-02-04 14:59:50|341.61||341.61||341.61||341.61||7
1643986800000|2022-02-04 15:00:00||341.36||341.41||341.46||341.36|3
1643986810000|2022-02-04 15:00:10|341.66|341.36|341.71|341.51|341.71|341.51|341.66|341.36|3
1643986820000|2022-02-04 15:00:20|341.76|341.56|341.76|341.61|341.76|341.61|341.71|341.56|4
1643986830000|2022-02-04 15:00:30|||||||||1
1643986840000|2022-02-04 15:00:40|341.81|341.66|341.86|341.71|341.86|341.71|341.76|341.66|5
1643986860000|2022-02-04 15:01:00|341.91||341.91||341.91||341.91||7
1643986880000|2022-02-04 15:01:20|341.96|341.76|341.96|341.81|341.96|341.81|341.96|341.76|8
1643986890000|2022-02-04 15:01:30|341.91|341.76|341.91|341.76|341.96|341.76|341.91|341.76|11
1643986900000|2022-02-04 15:01:40|341.96|341.81|341.86|341.71|341.96|341.81|341.86|341.71|10
1643986910000|2022-02-04 15:01:50|||||||||7
1643986920000|2022-02-04 15:02:00|341.91|341.66|341.91|341.76|341.91|341.76|341.91|341.66|14
1643986930000|2022-02-04 15:02:10|341.86|341.71|341.76|341.61|341.86|341.71|341.76|341.61|13
1643986940000|2022-02-04 15:02:20|341.81|341.66|341.71|341.51|341.81|341.66|341.71|341.51|10
1643986950000|2022-02-04 15:02:30||341.56||341.51||341.56||341.51|1
1643986960000|2022-02-04 15:02:40|341.66|341.56|341.56|341.41|341.66|341.56|341.56|341.41|14
1643986970000|2022-02-04 15:02:50|341.61|341.46|341.71|341.51|341.71|341.51|341.61|341.46|5
1643986980000|2022-02-04 15:03:00|341.66|341.56|341.66|341.51|341.66|341.56|341.61|341.46|7
1643986990000|2022-02-04 15:03:10|341.61|341.46|341.66|341.46|341.66|341.51|341.61|341.41|2
1643987000000|2022-02-04 15:03:20|341.61|341.51|341.66|341.51|341.66|341.51|341.61|341.46|4
1643987010000|2022-02-04 15:03:30|341.71|341.56|341.76|341.56|341.76|341.56|341.71|341.51|5
1643987020000|2022-02-04 15:03:40||341.61||341.56||341.61||341.56|14
1643987030000|2022-02-04 15:03:50|341.81|341.61|341.81|341.61|341.81|341.66|341.81|341.61|4
1643987040000|2022-02-04 15:04:00|341.86|341.66|341.81|341.66|341.86|341.66|341.81|341.61|3
1643987050000|2022-02-04 15:04:10|341.86|341.71|341.91|341.71|341.91|341.76|341.86|341.71|3
1643987060000|2022-02-04 15:04:20|341.96|341.76|341.96|341.81|342.01|341.81|341.96|341.76|3
1643987070000|2022-02-04 15:04:30|341.91|341.76|341.96|341.81|341.96|341.81|341.91|341.76|6
1643987080000|2022-02-04 15:04:40|342.01|341.86|341.96|341.81|342.01|341.86|341.96|341.76|5
1643987090000|2022-02-04 15:04:50|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.71|0
1643987100000|2022-02-04 15:05:00|341.96|341.81|341.91|341.71|341.96|341.81|341.86|341.71|4
1643987110000|2022-02-04 15:05:10|341.96|341.76|341.96|341.76|342.01|341.81|341.91|341.76|6
1643987120000|2022-02-04 15:05:20|342.01|341.81|342.06|341.86|342.06|341.91|342.01|341.81|5
1643987130000|2022-02-04 15:05:30|342.01||342.01||342.01||342.01||2
1643987140000|2022-02-04 15:05:40|342.06|341.91|342.01|341.81|342.06|341.91|341.96|341.81|13
1643987150000|2022-02-04 15:05:50|341.96|341.71|341.86|341.66|341.96|341.71|341.86|341.66|4
1643987160000|2022-02-04 15:06:00|341.91|341.71|341.91|341.71|341.96|341.76|341.91|341.71|9
1643987170000|2022-02-04 15:06:10|341.96|341.76|341.91|341.71|341.96|341.76|341.91|341.71|3
1643987180000|2022-02-04 15:06:20||341.76||341.76||341.76||341.76|0
1643987190000|2022-02-04 15:06:30|341.96|341.81|341.91|341.71|341.96|341.81|341.91|341.71|4
1643987200000|2022-02-04 15:06:40||341.76||341.71||341.76||341.71|2
1643987210000|2022-02-04 15:06:50|341.86|341.66|341.81|341.66|341.86|341.66|341.81|341.66|2
1643987220000|2022-02-04 15:07:00|341.86|341.71|341.91|341.71|341.91|341.71|341.86|341.71|5
1643987230000|2022-02-04 15:07:10|341.96|341.76|341.91|341.71|341.96|341.81|341.91|341.71|7
1643987240000|2022-02-04 15:07:20||341.76||341.71||341.76||341.66|3
1643987260000|2022-02-04 15:07:40|341.86|341.76|341.86|341.71|341.86|341.76|341.86|341.71|6
1643987270000|2022-02-04 15:07:50|341.81|341.66|341.86|341.71|341.86|341.71|341.81|341.66|6
1643987280000|2022-02-04 15:08:00|341.91|341.76|341.96|341.76|341.96|341.76|341.91|341.76|4
1643987290000|2022-02-04 15:08:10|342.01|341.81|342.06|341.91|342.06|341.91|342.01|341.76|4
1643987300000|2022-02-04 15:08:20|342.11|341.96|342.11|341.96|342.16|341.96|342.11|341.96|1
1643987310000|2022-02-04 15:08:30|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|2
1643987320000|2022-02-04 15:08:40|342.21|342.06|342.11|341.91|342.21|342.06|342.11|341.91|12
1643987330000|2022-02-04 15:08:50|342.06|341.86|341.96|341.76|342.06|341.86|341.91|341.76|6
1643987340000|2022-02-04 15:09:00|342.01|341.81|341.96|341.81|342.01|341.86|341.96|341.81|2
1643987350000|2022-02-04 15:09:10|342.01|341.86|342.01|341.81|342.06|341.86|342.01|341.81|2
1643987360000|2022-02-04 15:09:20|341.96|341.86|342.01|341.86|342.01|341.86|341.96|341.81|0
1643987370000|2022-02-04 15:09:30|342.06|341.81|341.96|341.81|342.06|341.86|341.96|341.81|6
1643987380000|2022-02-04 15:09:40|342.01|341.86|341.96|341.76|342.01|341.86|341.96|341.76|5
1643987390000|2022-02-04 15:09:50|341.91|341.71|341.81|341.66|341.91|341.71|341.81|341.66|1
1643987400000|2022-02-04 15:10:00|341.86|341.71|341.71|341.51|341.86|341.71|341.71|341.51|2
1643987410000|2022-02-04 15:10:10|341.66|341.46|341.61|341.41|341.66|341.46|341.56|341.41|0
1643987420000|2022-02-04 15:10:20|341.56|341.46|341.61|341.41|341.61|341.46|341.56|341.41|1
1643987430000|2022-02-04 15:10:30|341.66|341.46|341.66|341.46|341.66|341.46|341.61|341.41|3
1643987440000|2022-02-04 15:10:40|341.61|341.41|341.56|341.36|341.61|341.41|341.51|341.36|1
1643987450000|2022-02-04 15:10:50|341.51|341.31|341.61|341.31|341.61|341.31|341.51|341.31|3
1643987460000|2022-02-04 15:11:00|341.56|341.36|341.71|341.51|341.71|341.51|341.56|341.36|2
1643987470000|2022-02-04 15:11:10||341.46||341.46||341.51||341.46|0
1643987480000|2022-02-04 15:11:20|341.66||341.66||341.66||341.61||3
1643987490000|2022-02-04 15:11:30|341.61|341.51|341.66|341.51|341.66|341.51|341.61|341.46|2
1643987500000|2022-02-04 15:11:40|341.71|341.61|341.76|341.51|341.76|341.61|341.71|341.51|5
1643987510000|2022-02-04 15:11:50|341.71||341.71||341.71||341.71||0
1643987520000|2022-02-04 15:12:00|341.76||341.76||341.76||341.76||3
1643987530000|2022-02-04 15:12:10|341.71||341.71||341.71||341.71||0
1643987540000|2022-02-04 15:12:20||341.56||341.51||341.56||341.51|3
1643987560000|2022-02-04 15:12:40|341.66||341.66||341.66||341.66||3
1643987570000|2022-02-04 15:12:50|341.71||341.71||341.76||341.71||8
1643987580000|2022-02-04 15:13:00|341.76|341.56|341.81|341.66|341.81|341.66|341.71|341.51|3
1643987590000|2022-02-04 15:13:10|341.86|341.71|341.91|341.71|341.91|341.71|341.86|341.66|0
1643987600000|2022-02-04 15:13:20|341.96|341.76|342.01|341.81|342.01|341.81|341.96|341.76|0
1643987610000|2022-02-04 15:13:30|341.96|341.86|341.96|341.71|341.96|341.86|341.91|341.71|3
1643987620000|2022-02-04 15:13:40|341.91||341.91||341.91||341.91||0
1643987640000|2022-02-04 15:14:00|341.96|341.76|342.01|341.86|342.06|341.86|341.96|341.76|4
1643987650000|2022-02-04 15:14:10|341.96|341.81|341.91|341.71|341.96|341.81|341.91|341.71|3
1643987700000|2022-02-04 15:15:00|341.96|341.81|342.06|341.86|342.11|341.91|341.96|341.81|7
1643987710000|2022-02-04 15:15:10|342.01|341.81|342.11|341.91|342.11|341.96|342.01|341.81|6
1643987720000|2022-02-04 15:15:20|342.16|341.96|342.16|341.96|342.16|341.96|342.16|341.91|1
1643987730000|2022-02-04 15:15:30|342.11|341.91|342.11|341.96|342.11|341.96|342.11|341.91|1
1643987740000|2022-02-04 15:15:40|342.06|341.91|342.06|341.91|342.06|341.96|342.06|341.91|1
1643987750000|2022-02-04 15:15:50||341.86||341.91||341.91||341.86|2
1643987760000|2022-02-04 15:16:00|342.11|341.96|342.06|341.86|342.11|341.96|342.06|341.86|6
1643987770000|2022-02-04 15:16:10|342.01|341.81|342.06|341.86|342.06|341.86|342.01|341.81|3
1643987780000|2022-02-04 15:16:20||341.91||341.86||341.91||341.86|0
1643987790000|2022-02-04 15:16:30|342.11|341.91|342.16|341.96|342.16|341.96|342.06|341.91|5
1643987800000|2022-02-04 15:16:40|342.21|342.01|342.21|342.06|342.21|342.06|342.21|342.01|4
1643987820000|2022-02-04 15:17:00|342.26||342.21||342.26||342.21||6
1643987830000|2022-02-04 15:17:10|342.26|342.11|342.16|342.01|342.26|342.11|342.16|342.01|8
1643987840000|2022-02-04 15:17:20|342.21|342.06|342.16|342.01|342.21|342.06|342.16|341.96|5
1643987860000|2022-02-04 15:17:40|342.21|342.06|342.21|342.06|342.26|342.06|342.21|342.06|5
1643987870000|2022-02-04 15:17:50|342.26||342.21||342.26||342.21||1
1643987880000|2022-02-04 15:18:00|342.26|342.11|342.21|342.06|342.26|342.11|342.21|342.06|2
1643987890000|2022-02-04 15:18:10|342.16|342.01|342.16|342.01|342.16|342.01|342.16|341.96|3
1643987900000|2022-02-04 15:18:20|342.21|342.06|342.21|342.01|342.21|342.06|342.21|342.01|2
1643987910000|2022-02-04 15:18:30|342.16|341.96|342.16|341.96|342.16|342.01|342.16|341.96|0
1643987920000|2022-02-04 15:18:40|342.21|342.01|342.16|342.01|342.21|342.01|342.16|341.96|4
1643987930000|2022-02-04 15:18:50|342.21|342.06|342.26|342.06|342.26|342.06|342.21|342.01|5
1643987940000|2022-02-04 15:19:00|342.21|342.01|342.21|342.01|342.26|342.01|342.16|342.01|11
1643987950000|2022-02-04 15:19:10||342.06||342.01||342.06||342.01|4
1643987960000|2022-02-04 15:19:20|342.26|342.06|342.26|342.11|342.26|342.11|342.21|342.01|2
1643987970000|2022-02-04 15:19:30|342.21|342.06|342.21|342.01|342.21|342.06|342.16|342.01|13
1643987980000|2022-02-04 15:19:40|342.16|342.06|342.21|342.01|342.21|342.06|342.16|342.01|2
1643987990000|2022-02-04 15:19:50||342.06||342.01||342.06||342.01|0
1643988000000|2022-02-04 15:20:00|342.16||342.16||342.16||342.16||0
1643988020000|2022-02-04 15:20:20|342.21|342.06|342.21|342.01|342.21|342.06|342.16|342.01|6
1643988030000|2022-02-04 15:20:30|342.26|342.06|342.26|342.06|342.26|342.06|342.26|342.01|3
1643988040000|2022-02-04 15:20:40|342.21||342.26||342.26||342.21||3
1643988050000|2022-02-04 15:20:50|342.31|342.11|342.31|342.11|342.31|342.11|342.31|342.11|1
1643988060000|2022-02-04 15:21:00|342.36|342.16|342.36|342.16|342.36|342.21|342.31|342.16|3
1643988070000|2022-02-04 15:21:10||342.21||342.21||342.21||342.21|0
1643988080000|2022-02-04 15:21:20|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|4
1643988090000|2022-02-04 15:21:30|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|10
1643988100000|2022-02-04 15:21:40|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|7
1643988110000|2022-02-04 15:21:50|||||||||3
1643988120000|2022-02-04 15:22:00|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.26|4
1643988130000|2022-02-04 15:22:10|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.21|5
1643988140000|2022-02-04 15:22:20|342.46|342.31|342.41|342.26|342.46|342.31|342.41|342.26|9
1643988150000|2022-02-04 15:22:30|342.36|342.21|342.36|342.21|342.36|342.26|342.36|342.21|1
1643988160000|2022-02-04 15:22:40|342.41|342.26|342.41|342.26|342.46|342.31|342.41|342.26|7
1643988170000|2022-02-04 15:22:50|342.46||342.41||342.46||342.41||8
1643988180000|2022-02-04 15:23:00|342.46|342.21|342.41|342.26|342.46|342.26|342.36|342.21|11
1643988190000|2022-02-04 15:23:10|342.36|342.21|342.36|342.21|342.41|342.21|342.36|342.21|5
1643988200000|2022-02-04 15:23:20|342.41|342.26|342.46|342.31|342.46|342.31|342.36|342.26|4
1643988210000|2022-02-04 15:23:30|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|9
1643988220000|2022-02-04 15:23:40|342.36|342.21|342.36|342.16|342.36|342.26|342.31|342.16|3
1643988230000|2022-02-04 15:23:50|342.31|342.21|342.31|342.16|342.31|342.21|342.26|342.11|4
1643988240000|2022-02-04 15:24:00|342.36||342.31||342.36||342.31||2
1643988250000|2022-02-04 15:24:10|342.26|342.11|342.31|342.11|342.31|342.16|342.26|342.11|6
1643988260000|2022-02-04 15:24:20|342.26|342.16|342.31|342.11|342.31|342.16|342.26|342.11|9
1643988270000|2022-02-04 15:24:30|342.26|342.16|342.26|342.11|342.26|342.16|342.26|342.11|2
1643988280000|2022-02-04 15:24:40|342.31|342.16|342.36|342.16|342.41|342.21|342.31|342.11|16
1643988290000|2022-02-04 15:24:50|342.41|342.21|342.41|342.21|342.46|342.26|342.41|342.16|3
1643988300000|2022-02-04 15:25:00|342.36|342.26|342.36|342.21|342.36|342.26|342.26|342.11|10
1643988320000|2022-02-04 15:25:20|342.31|342.16|342.31|342.11|342.36|342.16|342.26|342.11|2
1643988330000|2022-02-04 15:25:30|342.26|342.16|342.31|342.16|342.31|342.16|342.26|342.16|0
1643988340000|2022-02-04 15:25:40|342.26|342.11|342.31|342.11|342.31|342.16|342.26|342.11|3
1643988350000|2022-02-04 15:25:50||342.16||342.11||342.16||342.11|0
1643988360000|2022-02-04 15:26:00|342.36|342.16|342.31|342.16|342.36|342.16|342.31|342.16|3
1643988370000|2022-02-04 15:26:10|342.36|342.11|342.41|342.21|342.41|342.21|342.36|342.11|11
1643988380000|2022-02-04 15:26:20|342.36|342.26|342.41|342.26|342.46|342.26|342.36|342.26|4
1643988390000|2022-02-04 15:26:30|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|3
1643988400000|2022-02-04 15:26:40|342.51||342.46||342.51||342.46||3
1643988410000|2022-02-04 15:26:50|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|1
1643988420000|2022-02-04 15:27:00||342.31||342.31||342.36||342.31|6
1643988430000|2022-02-04 15:27:10|342.46|342.36|342.51|342.36|342.51|342.36|342.46|342.31|5
1643988440000|2022-02-04 15:27:20|342.56||342.51||342.56||342.51||8
1643988450000|2022-02-04 15:27:30|342.56|342.41|342.51|342.36|342.56|342.41|342.51|342.31|5
1643988460000|2022-02-04 15:27:40|342.56|342.41|342.56|342.36|342.56|342.41|342.56|342.36|5
1643988470000|2022-02-04 15:27:50|342.51|342.31|342.56|342.36|342.56|342.41|342.51|342.31|1
1643988480000|2022-02-04 15:28:00|342.51|342.41|342.46|342.31|342.51|342.41|342.46|342.26|1
1643988490000|2022-02-04 15:28:10|342.51|342.36|342.56|342.36|342.56|342.41|342.51|342.36|3
1643988500000|2022-02-04 15:28:20|342.51|342.41|342.51|342.36|342.56|342.41|342.51|342.36|0
1643988510000|2022-02-04 15:28:30|342.56|342.31|342.51|342.31|342.56|342.36|342.51|342.31|3
1643988520000|2022-02-04 15:28:40|342.46|342.26|342.41|342.26|342.51|342.26|342.41|342.26|0
1643988530000|2022-02-04 15:28:50|342.36|342.21|342.46|342.26|342.46|342.31|342.36|342.21|3
1643988540000|2022-02-04 15:29:00|342.41|342.31|342.31|342.11|342.46|342.31|342.31|342.11|5
1643988550000|2022-02-04 15:29:10|342.26|342.16|342.31|342.11|342.31|342.16|342.26|342.11|4
1643988560000|2022-02-04 15:29:20|342.26|342.16|342.26|342.06|342.31|342.16|342.26|342.06|4
1643988570000|2022-02-04 15:29:30|342.21|342.01|342.16|342.01|342.21|342.01|342.16|342.01|10
1643988580000|2022-02-04 15:29:40|342.11|341.96|342.16|341.96|342.16|341.96|342.11|341.96|7
1643988590000|2022-02-04 15:29:50|342.11|341.91|341.71|341.51|342.11|341.91|341.71|341.51|27
1643988600000|2022-02-04 15:30:00|341.66|341.46|341.96|341.76|341.96|341.76|341.66|341.46|23
1643988610000|2022-02-04 15:30:10|341.91|341.71|342.06|341.86|342.06|341.86|341.91|341.66|3
1643988620000|2022-02-04 15:30:20|342.01|341.91|342.01|341.81|342.06|341.91|342.01|341.81|2
1643988630000|2022-02-04 15:30:30||341.86||341.86||341.86||341.81|0
1643988640000|2022-02-04 15:30:40|342.06|341.91|342.06|341.86|342.06|341.91|342.01|341.86|3
1643988650000|2022-02-04 15:30:50||341.91||341.91||341.91||341.86|0
1643988660000|2022-02-04 15:31:00||341.86||341.86||341.91||341.86|4
1643988670000|2022-02-04 15:31:10|342.11|341.91|342.16|341.96|342.16|341.96|342.11|341.86|2
1643988680000|2022-02-04 15:31:20|342.11|342.01|342.11|341.91|342.16|342.01|342.11|341.91|2
1643988690000|2022-02-04 15:31:30|342.06|341.86|342.06|341.86|342.06|341.86|342.06|341.86|0
1643988700000|2022-02-04 15:31:40|342.01||342.06||342.06||342.01||0
1643988720000|2022-02-04 15:32:00|342.01|341.81|341.96|341.81|342.01|341.81|341.91|341.76|7
1643988730000|2022-02-04 15:32:10|342.01|341.76|341.96|341.76|342.01|341.76|341.91|341.71|4
1643988740000|2022-02-04 15:32:20|342.01|341.81|342.01|341.81|342.06|341.81|342.01|341.81|2
1643988750000|2022-02-04 15:32:30|342.06|341.86|342.01|341.81|342.06|341.86|342.01|341.81|2
1643988760000|2022-02-04 15:32:40|342.06||342.01||342.06||342.01||0
1643988770000|2022-02-04 15:32:50|341.96|341.86|342.11|341.91|342.11|341.91|341.96|341.86|0
1643988780000|2022-02-04 15:33:00|342.06|341.86|342.11|341.91|342.11|341.91|342.01|341.86|4
1643988790000|2022-02-04 15:33:10|342.06|341.86|342.06|341.91|342.11|341.91|342.01|341.86|0
1643988800000|2022-02-04 15:33:20|342.11|341.86|342.06|341.91|342.11|341.91|342.01|341.86|0
1643988810000|2022-02-04 15:33:30|342.11|341.86|342.11|341.91|342.11|341.91|342.06|341.86|0
1643988820000|2022-02-04 15:33:40|342.16|341.96|342.16|342.01|342.16|342.01|342.16|341.91|0
1643988830000|2022-02-04 15:33:50|342.11|341.96|342.11|341.91|342.11|342.01|342.11|341.91|5
1643988840000|2022-02-04 15:34:00|342.16|341.96|342.11|341.91|342.16|341.96|342.06|341.91|1
1643988850000|2022-02-04 15:34:10|342.06|341.86|342.16|341.96|342.16|342.01|342.06|341.86|0
1643988860000|2022-02-04 15:34:20|342.11|342.01|342.16|341.91|342.16|342.01|342.11|341.91|0
1643988870000|2022-02-04 15:34:30|342.11|341.96|342.11|341.91|342.16|341.96|342.11|341.91|0
1643988880000|2022-02-04 15:34:40|342.16|341.96|342.16|341.96|342.16|342.01|342.11|341.91|0
1643988890000|2022-02-04 15:34:50|342.21|342.01|342.21|342.01|342.21|342.06|342.16|342.01|1
1643988900000|2022-02-04 15:35:00|342.16|341.91|342.16|341.96|342.16|341.96|342.11|341.91|6
1643988910000|2022-02-04 15:35:10|342.11|341.91|342.06|341.86|342.16|341.91|342.01|341.81|0
1643988920000|2022-02-04 15:35:20|342.01|341.81|342.01|341.81|342.06|341.91|342.01|341.81|2
1643988930000|2022-02-04 15:35:30|342.06|341.86|342.06|341.81|342.06|341.86|341.96|341.81|1
1643988940000|2022-02-04 15:35:40|342.01|341.86|342.01|341.81|342.06|341.86|342.01|341.81|0
1643988950000|2022-02-04 15:35:50|341.96|341.76|341.96|341.76|342.01|341.76|341.96|341.76|0
1643988960000|2022-02-04 15:36:00|341.91|341.71|341.96|341.71|341.96|341.71|341.91|341.71|1
1643988970000|2022-02-04 15:36:10|341.91||341.86||341.91||341.86||0
1643988980000|2022-02-04 15:36:20|341.91|341.76|341.81|341.61|341.91|341.76|341.76|341.61|10
1643988990000|2022-02-04 15:36:30|341.76||341.76||341.81||341.76||0
1643989000000|2022-02-04 15:36:40|341.81|341.66|341.81|341.66|341.81|341.66|341.76|341.61|7
1643989010000|2022-02-04 15:36:50|341.86|341.61|341.86|341.66|341.86|341.66|341.81|341.61|1
1643989020000|2022-02-04 15:37:00|341.81|341.71|341.86|341.66|341.86|341.71|341.81|341.66|2
1643989030000|2022-02-04 15:37:10|341.81|341.71|341.91|341.71|341.91|341.71|341.81|341.66|0
1643989040000|2022-02-04 15:37:20||341.66||341.66||341.71||341.66|0
1643989050000|2022-02-04 15:37:30||341.71||341.66||341.71||341.66|1
1643989060000|2022-02-04 15:37:40|341.86|341.71|341.81|341.61|341.86|341.71|341.81|341.61|4
1643989070000|2022-02-04 15:37:50|341.86|341.66|341.86|341.66|341.86|341.66|341.81|341.66|0
1643989080000|2022-02-04 15:38:00|341.81|341.71|341.81|341.61|341.81|341.71|341.81|341.61|1
1643989090000|2022-02-04 15:38:10|341.76|341.56|341.76|341.51|341.76|341.56|341.71|341.51|5
1643989100000|2022-02-04 15:38:20|341.81||341.76||341.81||341.76||1
1643989130000|2022-02-04 15:38:50|341.81|341.56|341.76|341.61|341.81|341.66|341.76|341.56|0
1643989140000|2022-02-04 15:39:00|341.81|341.56|341.71|341.51|341.81|341.56|341.71|341.51|4
1643989150000|2022-02-04 15:39:10|341.76||341.76||341.76||341.76||1
1643989160000|2022-02-04 15:39:20|341.71|341.66|341.86|341.66|341.86|341.66|341.71|341.61|2
1643989170000|2022-02-04 15:39:30|341.91|341.71|341.91|341.76|341.96|341.76|341.86|341.71|4
1643989180000|2022-02-04 15:39:40||341.71||341.71||341.71||341.71|2
1643989190000|2022-02-04 15:39:50|341.96||341.96||341.96||341.96||0
1643989200000|2022-02-04 15:40:00|341.91|341.76|342.01|341.81|342.01|341.81|341.91|341.76|1
1643989210000|2022-02-04 15:40:10|342.06|341.86|341.96|341.76|342.06|341.91|341.96|341.76|3
1643989220000|2022-02-04 15:40:20|341.91||342.01||342.01||341.91||1
1643989230000|2022-02-04 15:40:30|341.96|341.81|341.91|341.71|342.01|341.81|341.91|341.71|0
1643989240000|2022-02-04 15:40:40|341.96||341.96||341.96||341.91||0
1643989250000|2022-02-04 15:40:50|341.91||341.96||341.96||341.91||0
1643989260000|2022-02-04 15:41:00|341.91||341.91||341.91||341.91||1
1643989280000|2022-02-04 15:41:20|341.86||341.91||341.91||341.86||1
1643989290000|2022-02-04 15:41:30||341.76||341.71||341.76||341.71|1
1643989300000|2022-02-04 15:41:40|341.96|341.76|341.96|341.76|341.96|341.76|341.96|341.76|1
1643989310000|2022-02-04 15:41:50||341.81||341.81||341.81||341.76|0
1643989320000|2022-02-04 15:42:00|341.91|341.76|342.01|341.81|342.01|341.81|341.91|341.76|2
1643989330000|2022-02-04 15:42:10|341.96|341.76|341.91|341.71|342.01|341.81|341.91|341.71|1
1643989340000|2022-02-04 15:42:20||341.66||341.61||341.66||341.61|0
1643989350000|2022-02-04 15:42:30|341.86|341.56|341.76|341.56|341.86|341.56|341.71|341.51|5
1643989360000|2022-02-04 15:42:40|341.71|341.51|341.71|341.51|341.71|341.51|341.71|341.51|1
1643989380000|2022-02-04 15:43:00||341.46||341.41||341.46||341.41|3
1643989390000|2022-02-04 15:43:10||341.46||341.41||341.46||341.41|0
1643989430000|2022-02-04 15:43:50||341.46||341.51||341.51||341.46|0
1643989440000|2022-02-04 15:44:00||341.46||341.36||341.46||341.36|8
1643989450000|2022-02-04 15:44:10||341.31||341.31||341.31||341.31|0
1643989500000|2022-02-04 15:45:00||341.26||341.21||341.26||341.21|1
1643989530000|2022-02-04 15:45:30||341.26||341.26||341.26||341.26|0
1643989540000|2022-02-04 15:45:40||341.21||341.21||341.21||341.21|0
1643989550000|2022-02-04 15:45:50||341.26||341.21||341.26||341.16|5
1643989560000|2022-02-04 15:46:00||341.16||341.16||341.16||341.16|1
1643989570000|2022-02-04 15:46:10|341.66|341.06|341.51|341.01|341.66|341.06|341.51|341.01|2
1643989580000|2022-02-04 15:46:20|341.46|340.96|341.31|340.96|341.46|340.96|341.31|340.96|3
1643989590000|2022-02-04 15:46:30|341.21|341.01|341.16|340.91|341.21|341.01|341.16|340.91|5
1643989600000|2022-02-04 15:46:40|341.11|340.86|341.06|340.86|341.11|340.86|341.06|340.86|4
1643989610000|2022-02-04 15:46:50|341.11||341.11||341.11||341.11||2
1643989620000|2022-02-04 15:47:00||340.96||340.86||340.96||340.86|1
1643989630000|2022-02-04 15:47:10|341.21|340.91|341.21|340.91|341.21|340.91|341.21|340.91|7
1643989640000|2022-02-04 15:47:20|341.16||341.21||341.21||341.16||1
1643989660000|2022-02-04 15:47:40|341.16||341.11||341.16||341.11||0
1643989680000|2022-02-04 15:48:00|341.16|340.96|341.21|341.01|341.21|341.01|341.16|340.96|3
1643989690000|2022-02-04 15:48:10|341.26|341.06|341.26|341.06|341.26|341.06|341.21|341.06|4
1643989700000|2022-02-04 15:48:20|341.31|341.11|341.31|341.11|341.36|341.11|341.31|341.11|4
1643989710000|2022-02-04 15:48:30|341.26|341.01|341.31|341.11|341.31|341.11|341.26|341.01|18
1643989720000|2022-02-04 15:48:40|341.36|341.16|341.36|341.21|341.41|341.21|341.36|341.16|9
1643989730000|2022-02-04 15:48:50|341.31|341.11|341.31|341.11|341.31|341.11|341.31|341.11|10
1643989740000|2022-02-04 15:49:00|341.36|341.16|341.41|341.26|341.41|341.26|341.36|341.16|4
1643989750000|2022-02-04 15:49:10|341.36|341.21|341.36|341.21|341.41|341.26|341.36|341.21|3
1643989760000|2022-02-04 15:49:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.21|3
1643989770000|2022-02-04 15:49:30|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|4
1643989780000|2022-02-04 15:49:40|341.41|341.26|341.46|341.31|341.46|341.31|341.41|341.26|8
1643989800000|2022-02-04 15:50:00|341.51||341.51||341.51||341.46||5
1643989820000|2022-02-04 15:50:20|341.46|341.26|341.36|341.21|341.46|341.26|341.36|341.21|7
1643989830000|2022-02-04 15:50:30|341.41||341.41||341.41||341.41||0
1643989840000|2022-02-04 15:50:40|341.46|341.26|341.51|341.31|341.51|341.31|341.46|341.26|7
1643989850000|2022-02-04 15:50:50|341.46|341.26|341.41|341.21|341.46|341.26|341.41|341.21|5
1643989860000|2022-02-04 15:51:00|341.36|341.16|341.41|341.26|341.41|341.26|341.36|341.16|4
1643989870000|2022-02-04 15:51:10|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.16|1
1643989880000|2022-02-04 15:51:20|341.41|341.16|341.36|341.16|341.41|341.16|341.36|341.16|2
1643989890000|2022-02-04 15:51:30|341.41|341.21|341.41|341.26|341.46|341.26|341.41|341.21|7
1643989900000|2022-02-04 15:51:40|341.46|341.31|341.46|341.26|341.46|341.31|341.46|341.26|2
1643989910000|2022-02-04 15:51:50|341.41|341.31|341.46|341.31|341.46|341.31|341.41|341.26|1
1643989920000|2022-02-04 15:52:00|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.21|6
1643989930000|2022-02-04 15:52:10||341.21||341.21||341.26||341.21|0
1643989940000|2022-02-04 15:52:20|341.36|341.16|341.31|341.11|341.36|341.16|341.31|341.11|0
1643989950000|2022-02-04 15:52:30|341.26||341.31||341.31||341.26||2
1643989960000|2022-02-04 15:52:40||341.16||341.11||341.16||341.11|0
1643989970000|2022-02-04 15:52:50|341.26||341.31||341.31||341.26||2
1643989980000|2022-02-04 15:53:00|341.41|341.16|341.36|341.21|341.41|341.21|341.36|341.16|3
1643989990000|2022-02-04 15:53:10|341.41||341.41||341.41||341.41||2
1643990000000|2022-02-04 15:53:20|341.36|341.16|341.36|341.21|341.36|341.21|341.36|341.16|2
1643990010000|2022-02-04 15:53:30|341.41|341.26|341.46|341.26|341.46|341.31|341.41|341.21|2
1643990020000|2022-02-04 15:53:40|341.51|341.31|341.41|341.26|341.51|341.31|341.41|341.26|2
1643990030000|2022-02-04 15:53:50|341.46|341.21|341.51|341.31|341.51|341.31|341.41|341.21|6
1643990040000|2022-02-04 15:54:00|341.46||341.46||341.46||341.46||1
1643990050000|2022-02-04 15:54:10|341.41|341.26|341.36|341.21|341.41|341.26|341.36|341.21|2
1643990060000|2022-02-04 15:54:20|341.41|341.26|341.36|341.21|341.41|341.26|341.36|341.21|3
1643990080000|2022-02-04 15:54:40|341.46|341.26|341.46|341.26|341.46|341.31|341.46|341.26|9
1643990090000|2022-02-04 15:54:50||341.31||341.26||341.31||341.26|1
1643990100000|2022-02-04 15:55:00|341.41|341.16|341.41|341.11|341.41|341.16|341.31|341.11|7
1643990110000|2022-02-04 15:55:10|341.36||341.31||341.36||341.26||1
1643990120000|2022-02-04 15:55:20|341.26||341.31||341.31||341.26||1
1643990170000|2022-02-04 15:56:10||341.16||341.16||341.16||341.16|0
1643990180000|2022-02-04 15:56:20|341.36|341.11|341.31|341.06|341.36|341.11|341.31|341.06|9
1643990190000|2022-02-04 15:56:30||341.11||341.11||341.11||341.11|0
1643990200000|2022-02-04 15:56:40|341.36|341.16|341.41|341.26|341.46|341.26|341.36|341.06|16
1643990210000|2022-02-04 15:56:50|341.36|341.21|341.36|341.21|341.41|341.26|341.36|341.21|15
1643990220000|2022-02-04 15:57:00|341.46|341.26|341.41|341.26|341.46|341.31|341.41|341.26|5
1643990230000|2022-02-04 15:57:10|341.36|341.21|341.31|341.11|341.36|341.21|341.31|341.11|1
1643990240000|2022-02-04 15:57:20||341.16||341.16||341.16||341.16|0
1643990250000|2022-02-04 15:57:30||341.11||341.06||341.11||341.06|1
1643990260000|2022-02-04 15:57:40||341.11||341.11||341.11||341.06|0
1643990270000|2022-02-04 15:57:50||341.16||341.11||341.16||341.11|0
1643990280000|2022-02-04 15:58:00||341.06||341.11||341.11||341.06|1
1643990290000|2022-02-04 15:58:10||341.06||341.06||341.11||341.06|0
1643990300000|2022-02-04 15:58:20||341.11||341.11||341.11||341.06|0
1643990310000|2022-02-04 15:58:30||341.06||341.06||341.11||341.06|0
1643990320000|2022-02-04 15:58:40||341.11||341.11||341.11||341.06|0
1643990330000|2022-02-04 15:58:50||341.06||341.06||341.11||341.06|0
1643990340000|2022-02-04 15:59:00||341.11||341.11||341.11||341.06|0
1643990350000|2022-02-04 15:59:10||341.06||341.11||341.16||341.06|0
1643990360000|2022-02-04 15:59:20||341.06||341.06||341.11||341.06|1
1643990370000|2022-02-04 15:59:30||341.01||341.01||341.06||341.01|0
1643990380000|2022-02-04 15:59:40||341.06||341.01||341.06||341.01|0
1643990390000|2022-02-04 15:59:50||341.06||341.01||341.06||341.01|0
1643990400000|2022-02-04 16:00:00||340.96||340.96||341.01||340.96|0
1643990410000|2022-02-04 16:00:10|341.26|340.91|341.11|340.91|341.26|340.91|341.11|340.86|0
1643990420000|2022-02-04 16:00:20|341.16|340.86|341.11|340.86|341.16|340.91|341.11|340.86|1
1643990430000|2022-02-04 16:00:30|341.16|340.91|341.16|340.96|341.16|341.01|341.16|340.86|3
1643990440000|2022-02-04 16:00:40|341.21|341.01|341.26|341.06|341.26|341.11|341.21|341.01|4
1643990450000|2022-02-04 16:00:50|341.21|341.11|341.21|341.06|341.21|341.11|341.21|341.06|8
1643990460000|2022-02-04 16:01:00|341.26|341.11|341.31|341.16|341.31|341.16|341.26|341.01|14
1643990470000|2022-02-04 16:01:10|341.41|341.21|341.31|341.11|341.41|341.21|341.31|341.06|9
1643990490000|2022-02-04 16:01:30|341.36|341.16|341.31|341.16|341.36|341.16|341.31|341.16|7
1643990500000|2022-02-04 16:01:40||341.11||341.11||341.11||341.11|10
1643990520000|2022-02-04 16:02:00|341.41|341.16|341.31|341.16|341.41|341.26|341.31|341.16|18
1643990530000|2022-02-04 16:02:10||341.11||341.11||341.11||341.11|5
1643990540000|2022-02-04 16:02:20|341.36|341.16|341.36|341.16|341.36|341.21|341.36|341.11|6
1643990550000|2022-02-04 16:02:30|341.31|341.21|341.31|341.16|341.31|341.21|341.31|341.16|6
1643990560000|2022-02-04 16:02:40|341.36|341.11|341.31|341.11|341.36|341.11|341.31|341.11|7
1643990570000|2022-02-04 16:02:50|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|10
1643990580000|2022-02-04 16:03:00|341.26|341.11|341.31|341.11|341.31|341.16|341.26|341.11|15
1643990590000|2022-02-04 16:03:10|341.26||341.26||341.26||341.26||0
1643990600000|2022-02-04 16:03:20|341.31|341.06|341.26|341.06|341.31|341.06|341.26|341.06|2
1643990610000|2022-02-04 16:03:30|341.21|341.11|341.21|341.06|341.21|341.11|341.21|341.06|3
1643990620000|2022-02-04 16:03:40|341.26|341.11|341.31|341.11|341.31|341.11|341.26|341.11|10
1643990630000|2022-02-04 16:03:50|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|6
1643990640000|2022-02-04 16:04:00|341.41|341.26|341.41|341.26|341.51|341.31|341.41|341.26|22
1643990650000|2022-02-04 16:04:10|341.36|341.21|341.31|341.16|341.36|341.21|341.31|341.16|24
1643990660000|2022-02-04 16:04:20|341.36|341.21|341.41|341.26|341.41|341.26|341.31|341.11|32
1643990670000|2022-02-04 16:04:30|341.46|341.21|341.41|341.26|341.46|341.26|341.41|341.21|22
1643990680000|2022-02-04 16:04:40|341.46||341.41||341.46||341.41||12
1643990690000|2022-02-04 16:04:50|341.46|341.31|341.41|341.26|341.46|341.31|341.36|341.21|6
1643990700000|2022-02-04 16:05:00|341.46||341.41||341.46||341.41||16
1643990710000|2022-02-04 16:05:10||341.21||341.26||341.26||341.21|17
1643990720000|2022-02-04 16:05:20|341.46|341.21|341.41|341.21|341.46|341.21|341.41|341.21|12
1643990730000|2022-02-04 16:05:30|341.36|341.16|341.31|341.16|341.36|341.21|341.31|341.16|9
1643990740000|2022-02-04 16:05:40|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.16|20
1643990750000|2022-02-04 16:05:50||341.16||341.21||341.21||341.16|9
1643990760000|2022-02-04 16:06:00|341.31|341.16|341.16|340.96|341.31|341.16|341.16|340.96|6
1643990770000|2022-02-04 16:06:10|341.21|341.01|341.21|341.06|341.21|341.06|341.21|341.01|17
1643990780000|2022-02-04 16:06:20|341.16|341.01|341.21|341.06|341.21|341.06|341.16|341.01|9
1643990790000|2022-02-04 16:06:30|341.26|341.11|341.21|341.06|341.26|341.11|341.21|341.06|8
1643990800000|2022-02-04 16:06:40|341.26|341.11|341.21|341.06|341.26|341.11|341.21|341.06|2
1643990810000|2022-02-04 16:06:50|341.26||341.21||341.26||341.21||0
1643990820000|2022-02-04 16:07:00|341.16|341.01|341.21|341.01|341.21|341.06|341.16|341.01|8
1643990830000|2022-02-04 16:07:10|341.16||341.16||341.21||341.16||0
1643990840000|2022-02-04 16:07:20|341.11|340.96|341.11|340.96|341.11|341.01|341.11|340.96|7
1643990850000|2022-02-04 16:07:30|341.16|341.01|341.16|340.96|341.16|341.01|341.11|340.96|8
1643990860000|2022-02-04 16:07:40||341.01||340.96||341.01||340.96|0
1643990870000|2022-02-04 16:07:50|341.11|341.01|341.11|340.91|341.11|341.01|341.11|340.91|3
1643990880000|2022-02-04 16:08:00|341.16|340.96|341.16|341.01|341.16|341.01|341.16|340.96|2
1643990890000|2022-02-04 16:08:10|341.21||341.16||341.21||341.16||3
1643990900000|2022-02-04 16:08:20|341.21|341.06|341.21|341.06|341.21|341.06|341.16|341.06|7
1643990910000|2022-02-04 16:08:30|341.26|341.11|341.26|341.11|341.26|341.11|341.21|341.11|3
1643990920000|2022-02-04 16:08:40||341.06||341.11||341.11||341.06|0
1643990930000|2022-02-04 16:08:50|||||||||2
1643990940000|2022-02-04 16:09:00|341.21|341.06|341.21|341.06|341.26|341.06|341.21|341.01|8
1643990950000|2022-02-04 16:09:10|341.16|341.01|341.16|341.01|341.21|341.01|341.16|341.01|4
1643990960000|2022-02-04 16:09:20|341.21|341.06|341.16|341.01|341.21|341.06|341.16|341.01|3
1643990970000|2022-02-04 16:09:30|341.11|340.96|341.11|340.96|341.11|340.96|341.11|340.96|0
1643990980000|2022-02-04 16:09:40|341.16|341.01|341.21|341.06|341.21|341.06|341.11|341.01|9
1643990990000|2022-02-04 16:09:50||341.01||341.01||341.06||341.01|3
1643991000000|2022-02-04 16:10:00|341.16|341.06|341.16|340.96|341.16|341.06|341.16|340.96|3
1643991010000|2022-02-04 16:10:10|341.11|341.01|341.11|340.96|341.16|341.01|341.11|340.96|0
1643991020000|2022-02-04 16:10:20|341.06|340.91|341.01|340.86|341.06|340.91|341.01|340.86|0
1643991040000|2022-02-04 16:10:40|340.91|340.81|340.91|340.71|340.91|340.81|340.86|340.71|3
1643991050000|2022-02-04 16:10:50|340.86|340.66|340.96|340.76|340.96|340.81|340.81|340.66|6
1643991060000|2022-02-04 16:11:00|340.91|340.71|340.91|340.71|340.91|340.71|340.86|340.71|1
1643991070000|2022-02-04 16:11:10|340.96|340.76|340.96|340.76|340.96|340.81|340.96|340.71|1
1643991080000|2022-02-04 16:11:20|340.91|340.71|340.91|340.71|340.91|340.71|340.91|340.71|1
1643991100000|2022-02-04 16:11:40||340.76||340.71||340.76||340.71|2
1643991110000|2022-02-04 16:11:50||340.76||340.76||340.76||340.71|2
1643991120000|2022-02-04 16:12:00|340.96|340.81|340.91|340.71|340.96|340.81|340.91|340.71|2
1643991130000|2022-02-04 16:12:10|340.96|340.76|340.96|340.81|340.96|340.81|340.96|340.76|1
1643991140000|2022-02-04 16:12:20|341.01|340.76|341.01|340.86|341.01|340.86|341.01|340.76|0
1643991150000|2022-02-04 16:12:30|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.86|0
1643991160000|2022-02-04 16:12:40|341.01|340.86|341.01|340.86|341.01|340.86|341.01|340.81|3
1643991170000|2022-02-04 16:12:50|340.96|340.81|341.01|340.86|341.01|340.86|340.96|340.81|1
1643991180000|2022-02-04 16:13:00||340.81||340.81||340.86||340.81|0
1643991190000|2022-02-04 16:13:10|340.96|340.76|340.96|340.76|341.01|340.76|340.96|340.76|1
1643991200000|2022-02-04 16:13:20|340.91|340.81|341.01|340.81|341.01|340.86|340.91|340.81|2
1643991220000|2022-02-04 16:13:40||340.86||340.86||340.86||340.81|1
1643991230000|2022-02-04 16:13:50|340.96|340.81|340.96|340.76|340.96|340.81|340.91|340.76|1
1643991240000|2022-02-04 16:14:00|340.91|340.81|340.96|340.76|341.01|340.81|340.91|340.76|4
1643991250000|2022-02-04 16:14:10||340.81||340.76||340.81||340.76|0
1643991260000|2022-02-04 16:14:20|340.91|340.71|340.91|340.71|340.96|340.71|340.91|340.71|0
1643991280000|2022-02-04 16:14:40|340.86||340.91||340.91||340.86||2
1643991300000|2022-02-04 16:15:00|340.86||340.91||340.91||340.86||1
1643991310000|2022-02-04 16:15:10||340.66||340.66||340.66||340.66|2
1643991320000|2022-02-04 16:15:20||340.71||340.66||340.71||340.66|1
1643991330000|2022-02-04 16:15:30|340.86|340.61|340.76|340.56|340.86|340.61|340.76|340.56|1
1643991340000|2022-02-04 16:15:40|340.71|340.61|340.76|340.56|340.76|340.61|340.71|340.56|2
1643991350000|2022-02-04 16:15:50|340.81|340.61|340.76|340.56|340.81|340.66|340.76|340.56|2
1643991360000|2022-02-04 16:16:00|340.81||340.71||340.81||340.71||3
1643991370000|2022-02-04 16:16:10|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|4
1643991380000|2022-02-04 16:16:20|340.81|340.66|340.91|340.71|340.91|340.71|340.81|340.66|1
1643991390000|2022-02-04 16:16:30||340.76||340.66||340.76||340.61|3
1643991400000|2022-02-04 16:16:40|340.86|340.71|340.81|340.61|340.86|340.71|340.81|340.61|0
1643991410000|2022-02-04 16:16:50|340.76|340.66|340.91|340.71|340.91|340.71|340.76|340.61|2
1643991420000|2022-02-04 16:17:00|340.96|340.76|341.06|340.86|341.06|340.86|340.96|340.76|6
1643991430000|2022-02-04 16:17:10|341.01|340.81|341.01|340.81|341.06|340.86|341.01|340.81|0
1643991440000|2022-02-04 16:17:20|341.06|340.86|341.06|340.86|341.06|340.86|341.01|340.81|0
1643991460000|2022-02-04 16:17:40|341.01||341.01||341.06||341.01||0
1643991470000|2022-02-04 16:17:50|340.96|340.81|340.96|340.76|341.01|340.81|340.96|340.76|1
1643991480000|2022-02-04 16:18:00||340.81||340.81||340.81||340.81|0
1643991490000|2022-02-04 16:18:10|340.91|340.76|340.91|340.71|340.91|340.81|340.91|340.71|3
1643991500000|2022-02-04 16:18:20|||||||||4
1643991510000|2022-02-04 16:18:30|340.96|340.76|340.96|340.81|340.96|340.81|340.96|340.76|4
1643991520000|2022-02-04 16:18:40|341.01|340.86|341.06|340.86|341.06|340.91|341.01|340.86|2
1643991530000|2022-02-04 16:18:50||340.91||340.86||340.91||340.86|0
1643991540000|2022-02-04 16:19:00||340.91||340.91||340.91||340.86|0
1643991550000|2022-02-04 16:19:10||340.86||340.91||340.91||340.86|0
1643991560000|2022-02-04 16:19:20|341.11||341.11||341.11||341.11||3
1643991590000|2022-02-04 16:19:50||340.96||340.91||340.96||340.91|1
1643991600000|2022-02-04 16:20:00|341.16|340.96|341.16|341.01|341.16|341.01|341.16|340.96|2
1643991610000|2022-02-04 16:20:10||340.96||340.91||340.96||340.91|1
1643991630000|2022-02-04 16:20:30|341.11||341.11||341.11||341.11||0
1643991640000|2022-02-04 16:20:40||340.86||340.86||340.91||340.86|0
1643991660000|2022-02-04 16:21:00||340.91||340.81||340.91||340.81|0
1643991670000|2022-02-04 16:21:10||340.76||340.76||340.81||340.76|0
1643991680000|2022-02-04 16:21:20||340.81||340.81||340.81||340.76|0
1643991720000|2022-02-04 16:22:00||340.76||340.76||340.81||340.76|1
1643991740000|2022-02-04 16:22:20||340.81||340.76||340.81||340.76|0
1643991750000|2022-02-04 16:22:30||340.81||340.81||340.81||340.76|0
1643991760000|2022-02-04 16:22:40||340.76||340.76||340.81||340.76|0
1643991770000|2022-02-04 16:22:50||340.81||340.81||340.81||340.81|0
1643991780000|2022-02-04 16:23:00||340.76||340.76||340.81||340.76|1
1643991810000|2022-02-04 16:23:30||340.81||340.76||340.81||340.76|0
1643991820000|2022-02-04 16:23:40||340.81||340.81||340.81||340.76|0
1643991830000|2022-02-04 16:23:50||340.86||340.91||340.91||340.86|0
1643991840000|2022-02-04 16:24:00||340.96||340.81||340.96||340.81|3
1643991880000|2022-02-04 16:24:40||340.76||340.76||340.76||340.76|4
1643991890000|2022-02-04 16:24:50||340.81||340.81||340.81||340.81|0
1643991900000|2022-02-04 16:25:00||340.86||340.91||340.91||340.81|0
1643991910000|2022-02-04 16:25:10|341.16|340.86|341.16|340.96|341.16|340.96|341.16|340.86|5
1643991920000|2022-02-04 16:25:20||341.01||341.01||341.01||341.01|0
1643991930000|2022-02-04 16:25:30||340.96||341.01||341.01||340.96|3
1643991940000|2022-02-04 16:25:40||340.96||341.01||341.01||340.96|0
1643991950000|2022-02-04 16:25:50|341.21|341.06|341.21|341.01|341.21|341.06|341.21|341.01|6
1643991960000|2022-02-04 16:26:00||341.06||341.01||341.06||341.01|0
1643991970000|2022-02-04 16:26:10|341.26|341.06|341.26|341.06|341.26|341.11|341.21|341.06|5
1643991980000|2022-02-04 16:26:20||341.11||341.06||341.11||341.06|0
1643991990000|2022-02-04 16:26:30|341.31|341.11|341.31|341.11|341.31|341.11|341.31|341.06|8
1643992000000|2022-02-04 16:26:40|341.36||341.36||341.36||341.36||2
1643992020000|2022-02-04 16:27:00|341.41|341.16|341.46|341.26|341.46|341.31|341.41|341.16|3
1643992030000|2022-02-04 16:27:10||341.31||341.26||341.31||341.26|2
1643992040000|2022-02-04 16:27:20|341.41||341.41||341.41||341.41||0
1643992050000|2022-02-04 16:27:30||341.21||341.21||341.26||341.21|1
1643992060000|2022-02-04 16:27:40||341.26||341.26||341.26||341.21|1
1643992070000|2022-02-04 16:27:50|341.36|341.21|341.36|341.21|341.41|341.26|341.36|341.21|0
1643992080000|2022-02-04 16:28:00|341.41|341.16|341.31|341.16|341.41|341.21|341.31|341.16|7
1643992090000|2022-02-04 16:28:10|341.26|341.11|341.26|341.06|341.31|341.11|341.26|341.06|3
1643992100000|2022-02-04 16:28:20|341.21|341.11|341.16|341.01|341.21|341.11|341.16|341.01|2
1643992110000|2022-02-04 16:28:30|341.21|341.06|341.26|341.06|341.26|341.06|341.21|341.06|8
1643992120000|2022-02-04 16:28:40||341.11||341.11||341.11||341.11|0
1643992130000|2022-02-04 16:28:50|||||||||3
1643992140000|2022-02-04 16:29:00|341.31||341.31||341.31||341.31||1
1643992170000|2022-02-04 16:29:30|||||||||3
1643992180000|2022-02-04 16:29:40|||||||||5
1643992190000|2022-02-04 16:29:50|||||||||4
1643992210000|2022-02-04 16:30:10||341.16||341.11||341.16||341.11|0
1643992230000|2022-02-04 16:30:30||341.16||341.16||341.16||341.16|0
1643992250000|2022-02-04 16:30:50||341.11||341.11||341.11||341.11|2
1643992260000|2022-02-04 16:31:00|341.26|341.06|341.26|341.11|341.26|341.11|341.26|341.06|0
1643992270000|2022-02-04 16:31:10|341.31|341.06|341.31|341.06|341.31|341.11|341.31|341.06|1
1643992280000|2022-02-04 16:31:20||341.11||341.06||341.11||341.06|0
1643992290000|2022-02-04 16:31:30||341.11||341.11||341.11||341.06|0
1643992300000|2022-02-04 16:31:40||341.16||341.11||341.16||341.11|2
1643992320000|2022-02-04 16:32:00|341.36||341.41||341.41||341.36||11
1643992330000|2022-02-04 16:32:10|341.36||341.41||341.41||341.36||1
1643992350000|2022-02-04 16:32:30|341.46||341.46||341.46||341.46||4
1643992370000|2022-02-04 16:32:50|341.51||341.51||341.51||341.51||4
1643992390000|2022-02-04 16:33:10|341.46||341.46||341.46||341.46||0
1643992400000|2022-02-04 16:33:20|341.41||341.36||341.41||341.36||0
1643992410000|2022-02-04 16:33:30|341.31||341.31||341.31||341.31||0
1643992420000|2022-02-04 16:33:40|||||||||1
1643992440000|2022-02-04 16:34:00|341.36||341.36||341.36||341.36||4
1643992450000|2022-02-04 16:34:10|341.41||341.41||341.41||341.41||7
1643992470000|2022-02-04 16:34:30|341.36||341.36||341.36||341.36||0
1643992500000|2022-02-04 16:35:00|341.41||341.41||341.41||341.41||5
1643992510000|2022-02-04 16:35:10|341.21|341.06|341.21|341.01|341.21|341.06|341.21|341.01|30
1643992520000|2022-02-04 16:35:20|341.31|341.06|341.31|341.11|341.31|341.11|341.31|341.06|78
1643992540000|2022-02-04 16:35:40|341.41|341.21|341.41|341.26|341.41|341.26|341.41|341.21|1
1643992550000|2022-02-04 16:35:50||341.21||341.21||341.21||341.21|7
1643992560000|2022-02-04 16:36:00|341.36||341.36||341.36||341.36||0
1643992580000|2022-02-04 16:36:20|341.41|341.26|341.36|341.21|341.41|341.26|341.31|341.16|9
1643992590000|2022-02-04 16:36:30||341.16||341.21||341.21||341.16|0
1643992600000|2022-02-04 16:36:40|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.21|6
1643992620000|2022-02-04 16:37:00|341.46|341.31|341.46|341.26|341.46|341.31|341.41|341.26|9
1643992630000|2022-02-04 16:37:10|341.41|341.31|341.36|341.21|341.41|341.31|341.36|341.21|2
1643992640000|2022-02-04 16:37:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|6
1643992650000|2022-02-04 16:37:30||341.21||341.26||341.26||341.21|0
1643992660000|2022-02-04 16:37:40|341.46||341.41||341.46||341.41||2
1643992680000|2022-02-04 16:38:00|341.36|341.21|341.31|341.11|341.41|341.26|341.31|341.11|12
1643992690000|2022-02-04 16:38:10||341.16||341.11||341.16||341.11|0
1643992710000|2022-02-04 16:38:30||341.16||341.16||341.16||341.16|0
1643992720000|2022-02-04 16:38:40|341.36||341.31||341.36||341.31||3
1643992740000|2022-02-04 16:39:00|||||||||1
1643992760000|2022-02-04 16:39:20|||||||||2
1643992770000|2022-02-04 16:39:30|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|3
1643992780000|2022-02-04 16:39:40||341.16||341.21||341.21||341.16|3
1643992790000|2022-02-04 16:39:50|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|3
1643992800000|2022-02-04 16:40:00|341.36|341.21|341.36|341.21|341.41|341.21|341.31|341.16|8
1643992810000|2022-02-04 16:40:10|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|2
1643992820000|2022-02-04 16:40:20|341.36|341.21|341.31|341.16|341.36|341.21|341.31|341.16|7
1643992830000|2022-02-04 16:40:30|341.36||341.31||341.36||341.31||2
1643992840000|2022-02-04 16:40:40|341.36|341.11|341.31|341.11|341.36|341.11|341.26|341.11|8
1643992850000|2022-02-04 16:40:50||341.16||341.16||341.16||341.16|0
1643992860000|2022-02-04 16:41:00|341.36||341.31||341.36||341.31||6
1643992880000|2022-02-04 16:41:20|341.26|341.11|341.21|341.06|341.26|341.11|341.21|341.01|6
1643992890000|2022-02-04 16:41:30|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|3
1643992900000|2022-02-04 16:41:40|341.31|341.16|341.31|341.11|341.31|341.16|341.31|341.11|2
1643992920000|2022-02-04 16:42:00||341.16||341.06||341.16||341.06|1
1643992960000|2022-02-04 16:42:40||341.11||341.11||341.11||341.06|0
1643992970000|2022-02-04 16:42:50||341.16||341.11||341.16||341.11|1
1643993020000|2022-02-04 16:43:40||341.16||341.16||341.16||341.16|0
1643993040000|2022-02-04 16:44:00|341.36|341.21|341.41|341.26|341.41|341.26|341.36|341.21|8
1643993050000|2022-02-04 16:44:10|341.36|341.16|341.36|341.16|341.36|341.16|341.36|341.16|7
1643993060000|2022-02-04 16:44:20|341.41|341.21|341.36|341.21|341.41|341.21|341.36|341.16|1
1643993080000|2022-02-04 16:44:40|341.41|341.26|341.46|341.26|341.46|341.31|341.41|341.21|3
1643993090000|2022-02-04 16:44:50|341.41||341.46||341.46||341.41||0
1643993100000|2022-02-04 16:45:00|341.41||341.41||341.41||341.41||0
1643993120000|2022-02-04 16:45:20|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|2
1643993130000|2022-02-04 16:45:30|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|2
1643993140000|2022-02-04 16:45:40|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|4
1643993150000|2022-02-04 16:45:50|341.56|341.36|341.61|341.41|341.61|341.46|341.56|341.36|1
1643993160000|2022-02-04 16:46:00|341.66|341.46|341.66|341.46|341.71|341.51|341.66|341.41|0
1643993170000|2022-02-04 16:46:10|341.61|341.51|341.61|341.41|341.61|341.51|341.56|341.41|1
1643993180000|2022-02-04 16:46:20||341.46||341.46||341.46||341.46|0
1643993190000|2022-02-04 16:46:30|341.66|341.51|341.66|341.46|341.66|341.51|341.61|341.46|1
1643993200000|2022-02-04 16:46:40|341.61|341.51|341.71|341.51|341.71|341.51|341.61|341.46|1
1643993240000|2022-02-04 16:47:20|341.66||341.66||341.66||341.66||0
1643993250000|2022-02-04 16:47:30|341.71||341.71||341.71||341.71||0
1643993260000|2022-02-04 16:47:40|341.66||341.66||341.66||341.66||0
1643993270000|2022-02-04 16:47:50|341.61|341.46|341.61|341.41|341.61|341.46|341.56|341.41|4
1643993280000|2022-02-04 16:48:00|341.56|341.46|341.51|341.36|341.61|341.46|341.51|341.36|2
1643993290000|2022-02-04 16:48:10|341.56|341.31|341.51|341.31|341.56|341.31|341.51|341.31|0
1643993310000|2022-02-04 16:48:30|341.46|341.26|341.41|341.26|341.46|341.26|341.41|341.26|0
1643993320000|2022-02-04 16:48:40|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|2
1643993330000|2022-02-04 16:48:50|||||||||2
1643993340000|2022-02-04 16:49:00|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|1
1643993350000|2022-02-04 16:49:10|341.46|341.31|341.46|341.26|341.46|341.31|341.41|341.26|5
1643993360000|2022-02-04 16:49:20|341.51|341.36|341.51|341.31|341.51|341.36|341.51|341.31|8
1643993370000|2022-02-04 16:49:30|341.46||341.51||341.51||341.46||0
1643993450000|2022-02-04 16:50:50|341.46||341.51||341.51||341.46||0
1643993460000|2022-02-04 16:51:00|341.46||341.51||341.51||341.46||0
1643993530000|2022-02-04 16:52:10|341.41|341.26|341.51|341.26|341.51|341.31|341.41|341.21|11
1643993550000|2022-02-04 16:52:30|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.26|0
1643993560000|2022-02-04 16:52:40|341.41|341.21|341.36|341.16|341.41|341.21|341.36|341.16|1
1643993580000|2022-02-04 16:53:00|341.31||341.36||341.36||341.31||0
1643993590000|2022-02-04 16:53:10||341.21||341.21||341.21||341.16|0
1643993600000|2022-02-04 16:53:20|341.41||341.36||341.41||341.36||5
1643993620000|2022-02-04 16:53:40|341.41|341.26|341.41|341.26|341.41|341.26|341.36|341.21|5
1643993640000|2022-02-04 16:54:00|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.16|7
1643993660000|2022-02-04 16:54:20|341.41||341.36||341.41||341.36||3
1643993680000|2022-02-04 16:54:40|341.41||341.36||341.41||341.36||1
1643993700000|2022-02-04 16:55:00|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.21|3
1643993710000|2022-02-04 16:55:10|341.46|341.31|341.56|341.36|341.56|341.36|341.46|341.31|2
1643993720000|2022-02-04 16:55:20|341.51|341.41|341.51|341.36|341.56|341.41|341.51|341.36|1
1643993730000|2022-02-04 16:55:30||341.31||341.31||341.31||341.31|6
1643993790000|2022-02-04 16:56:30|341.61|341.46|341.61|341.46|341.66|341.46|341.61|341.46|7
1643993800000|2022-02-04 16:56:40|341.56|341.41|341.51|341.36|341.56|341.41|341.51|341.36|8
1643993810000|2022-02-04 16:56:50||341.31||341.31||341.31||341.31|3
1643993840000|2022-02-04 16:57:20|341.46|341.26|341.41|341.26|341.46|341.26|341.41|341.26|5
1643993850000|2022-02-04 16:57:30|341.36|341.21|341.36|341.21|341.41|341.21|341.36|341.21|4
1643993860000|2022-02-04 16:57:40|341.41||341.41||341.41||341.36||1
1643993870000|2022-02-04 16:57:50|341.36||341.36||341.41||341.36||0
1643993880000|2022-02-04 16:58:00|341.41|341.16|341.36|341.21|341.41|341.26|341.36|341.16|3
1643993890000|2022-02-04 16:58:10|341.31|341.16|341.31|341.11|341.31|341.16|341.31|341.11|4
1643993970000|2022-02-04 16:59:30|341.36|341.16|341.36|341.16|341.36|341.16|341.36|341.16|5
1643993980000|2022-02-04 16:59:40|341.31|341.11|341.31|341.11|341.31|341.11|341.31|341.11|3
1643993990000|2022-02-04 16:59:50|341.21|341.06|341.16|341.01|341.21|341.06|341.16|341.01|5
1643994000000|2022-02-04 17:00:00|341.21|341.06|341.16|341.01|341.21|341.06|341.16|341.01|5
1643994010000|2022-02-04 17:00:10|341.21||341.16||341.21||341.16||0
1643994020000|2022-02-04 17:00:20|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|3
1643994030000|2022-02-04 17:00:30||340.86||340.91||340.91||340.86|0
1643994050000|2022-02-04 17:00:50||340.86||340.86||340.91||340.86|2
1643994060000|2022-02-04 17:01:00|341.01|340.91|341.11|340.86|341.11|340.91|341.01|340.86|0
1643994080000|2022-02-04 17:01:20||340.91||340.86||340.91||340.86|1
1643994090000|2022-02-04 17:01:30||340.91||340.86||340.91||340.86|0
1643994100000|2022-02-04 17:01:40|341.06||341.06||341.06||341.06||0
1643994120000|2022-02-04 17:02:00|341.01|340.81|341.01|340.81|341.01|340.81|341.01|340.81|5
1643994130000|2022-02-04 17:02:10|340.96||340.96||341.01||340.96||3
1643994140000|2022-02-04 17:02:20|341.01|340.86|340.96|340.81|341.01|340.86|340.96|340.81|3
1643994150000|2022-02-04 17:02:30|341.01||341.01||341.01||340.96||0
1643994160000|2022-02-04 17:02:40|340.96||341.01||341.01||340.96||6
1643994170000|2022-02-04 17:02:50|340.96||340.96||341.01||340.96||0
1643994180000|2022-02-04 17:03:00|341.01|340.86|341.06|340.86|341.06|340.91|341.01|340.86|4
1643994190000|2022-02-04 17:03:10|341.11|340.91|341.16|340.96|341.21|340.96|341.11|340.86|3
1643994200000|2022-02-04 17:03:20||341.01||341.01||341.01||340.96|0
1643994210000|2022-02-04 17:03:30|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|2
1643994250000|2022-02-04 17:04:10|341.16|340.96|341.16|340.96|341.16|340.96|341.11|340.96|4
1643994260000|2022-02-04 17:04:20|341.11||341.11||341.16||341.11||0
1643994270000|2022-02-04 17:04:30||340.91||340.91||340.91||340.91|4
1643994320000|2022-02-04 17:05:20||340.96||340.96||340.96||340.96|0
1643994340000|2022-02-04 17:05:40|341.16|341.01|341.11|340.91|341.16|341.01|341.11|340.91|4
1643994360000|2022-02-04 17:06:00|341.06||341.06||341.06||341.06||0
1643994370000|2022-02-04 17:06:10|341.11||341.11||341.11||341.11||1
1643994390000|2022-02-04 17:06:30|341.06||341.06||341.06||341.06||0
1643994400000|2022-02-04 17:06:40|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|3
1643994410000|2022-02-04 17:06:50||340.86||340.91||340.91||340.86|0
1643994420000|2022-02-04 17:07:00||340.86||340.91||340.91||340.86|0
1643994430000|2022-02-04 17:07:10||340.86||340.86||340.91||340.86|0
1643994440000|2022-02-04 17:07:20|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.86|0
1643994450000|2022-02-04 17:07:30||340.86||340.86||340.91||340.86|0
1643994460000|2022-02-04 17:07:40||340.91||340.86||340.91||340.86|0
1643994480000|2022-02-04 17:08:00||340.91||340.91||340.91||340.86|0
1643994500000|2022-02-04 17:08:20|341.11|340.96|341.11|340.91|341.11|340.96|341.11|340.91|3
1643994540000|2022-02-04 17:09:00|341.16||341.16||341.16||341.16||2
1643994550000|2022-02-04 17:09:10|341.21||341.21||341.21||341.21||1
1643994560000|2022-02-04 17:09:20|341.31|340.96|341.36|341.11|341.36|341.11|341.31|340.96|4
1643994570000|2022-02-04 17:09:30|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|0
1643994580000|2022-02-04 17:09:40||341.11||341.11||341.11||341.11|2
1643994590000|2022-02-04 17:09:50||341.06||341.11||341.11||341.06|0
1643994600000|2022-02-04 17:10:00|341.36||341.36||341.36||341.36||0
1643994610000|2022-02-04 17:10:10|341.31|341.06|341.31|341.06|341.36|341.11|341.31|341.06|0
1643994620000|2022-02-04 17:10:20|341.26|341.11|341.26|341.06|341.26|341.11|341.26|341.06|0
1643994630000|2022-02-04 17:10:30|341.21|341.01|341.21|341.01|341.21|341.06|341.16|341.01|0
1643994640000|2022-02-04 17:10:40|341.16||341.21||341.21||341.16||0
1643994650000|2022-02-04 17:10:50|341.16|340.96|341.21|341.01|341.21|341.01|341.16|340.96|0
1643994660000|2022-02-04 17:11:00|341.16|340.96|341.16|340.91|341.21|341.01|341.16|340.91|1
1643994670000|2022-02-04 17:11:10|341.11|340.86|341.11|340.91|341.11|340.91|341.06|340.86|0
1643994690000|2022-02-04 17:11:30|341.06||341.06||341.06||341.06||0
1643994700000|2022-02-04 17:11:40|341.11|340.96|341.11|340.96|341.16|340.96|341.06|340.96|1
1643994720000|2022-02-04 17:12:00|341.16|341.01|341.21|341.01|341.21|341.06|341.16|341.01|3
1643994730000|2022-02-04 17:12:10|341.16|340.96|341.16|340.96|341.21|341.01|341.16|340.96|0
1643994740000|2022-02-04 17:12:20|341.21|341.01|341.21|341.06|341.21|341.06|341.21|340.96|0
1643994750000|2022-02-04 17:12:30|341.26|341.01|341.26|341.06|341.26|341.11|341.26|341.01|0
1643994770000|2022-02-04 17:12:50|341.21|341.11|341.26|341.11|341.26|341.11|341.21|341.06|0
1643994780000|2022-02-04 17:13:00|341.31|341.06|341.31|341.06|341.31|341.11|341.31|341.06|0
1643994790000|2022-02-04 17:13:10||341.11||341.11||341.11||341.06|0
1643994800000|2022-02-04 17:13:20||341.06||341.06||341.11||341.06|0
1643994810000|2022-02-04 17:13:30||341.11||341.11||341.16||341.06|0
1643994820000|2022-02-04 17:13:40|341.36|341.16|341.36|341.16|341.36|341.21|341.36|341.16|1
1643994830000|2022-02-04 17:13:50||341.21||341.21||341.21||341.16|0
1643994840000|2022-02-04 17:14:00|341.41|341.26|341.51|341.31|341.51|341.31|341.41|341.26|0
1643994860000|2022-02-04 17:14:20|341.46||341.51||341.51||341.46||0
1643994910000|2022-02-04 17:15:10|341.56||341.56||341.56||341.56||0
1643994920000|2022-02-04 17:15:20|341.51||341.56||341.56||341.51||0
1643994980000|2022-02-04 17:16:20|341.51||341.51||341.51||341.51||0
1643995020000|2022-02-04 17:17:00|341.56|341.36|341.61|341.46|341.61|341.46|341.56|341.36|3
1643995030000|2022-02-04 17:17:10|341.66|341.51|341.66|341.46|341.66|341.51|341.66|341.41|3
1643995040000|2022-02-04 17:17:20|341.61|341.41|341.61|341.41|341.61|341.41|341.61|341.41|0
1643995050000|2022-02-04 17:17:30|341.56|341.36|341.51|341.36|341.61|341.36|341.51|341.36|0
1643995060000|2022-02-04 17:17:40|341.56|341.41|341.56|341.36|341.56|341.41|341.56|341.36|2
1643995070000|2022-02-04 17:17:50|341.51||341.51||341.51||341.51||0
1643995080000|2022-02-04 17:18:00|341.56|341.41|341.56|341.36|341.56|341.41|341.56|341.36|2
1643995090000|2022-02-04 17:18:10|341.51||341.56||341.56||341.51||1
1643995100000|2022-02-04 17:18:20|341.51||341.51||341.51||341.51||0
1643995130000|2022-02-04 17:18:50||341.31||341.31||341.31||341.31|5
1643995140000|2022-02-04 17:19:00||341.36||341.31||341.36||341.31|15
1643995170000|2022-02-04 17:19:30|341.56|341.36|341.56|341.36|341.56|341.36|341.56|341.36|2
1643995180000|2022-02-04 17:19:40||341.41||341.36||341.41||341.36|0
1643995190000|2022-02-04 17:19:50||341.41||341.41||341.41||341.36|0
1643995200000|2022-02-04 17:20:00|341.61|341.36|341.66|341.46|341.66|341.46|341.61|341.36|3
1643995210000|2022-02-04 17:20:10|341.61||341.61||341.61||341.61||0
1643995220000|2022-02-04 17:20:20|341.56|341.41|341.66|341.46|341.66|341.46|341.56|341.41|3
1643995230000|2022-02-04 17:20:30|341.61|341.41|341.61|341.41|341.66|341.46|341.56|341.41|1
1643995240000|2022-02-04 17:20:40|341.56||341.56||341.61||341.56||0
1643995250000|2022-02-04 17:20:50|341.51|341.36|341.51|341.31|341.56|341.36|341.51|341.31|0
1643995270000|2022-02-04 17:21:10||341.36||341.31||341.36||341.31|0
1643995320000|2022-02-04 17:22:00||341.36||341.31||341.36||341.31|0
1643995330000|2022-02-04 17:22:10||341.36||341.36||341.36||341.36|0
1643995370000|2022-02-04 17:22:50||341.31||341.31||341.31||341.31|0
1643995420000|2022-02-04 17:23:40|341.46||341.46||341.46||341.46||0
1643995440000|2022-02-04 17:24:00|341.41|341.26|341.41|341.21|341.41|341.26|341.41|341.21|1
1643995450000|2022-02-04 17:24:10|341.46|341.26|341.51|341.31|341.51|341.31|341.46|341.26|2
1643995490000|2022-02-04 17:24:50||341.36||341.36||341.36||341.36|0
1643995500000|2022-02-04 17:25:00|341.56|341.41|341.56|341.36|341.61|341.41|341.51|341.36|2
1643995510000|2022-02-04 17:25:10|341.51|341.41|341.56|341.36|341.56|341.41|341.51|341.36|0
1643995520000|2022-02-04 17:25:20|341.61|341.41|341.56|341.36|341.61|341.41|341.56|341.36|2
1643995540000|2022-02-04 17:25:40|341.51|341.41|341.56|341.36|341.56|341.41|341.51|341.36|0
1643995550000|2022-02-04 17:25:50||341.41||341.36||341.41||341.36|0
1643995560000|2022-02-04 17:26:00|341.51|341.41|341.56|341.36|341.56|341.41|341.51|341.36|0
1643995570000|2022-02-04 17:26:10|341.51|341.41|341.56|341.36|341.56|341.41|341.51|341.36|0
1643995580000|2022-02-04 17:26:20||341.41||341.36||341.41||341.36|1
1643995610000|2022-02-04 17:26:50|341.51||341.56||341.56||341.51||0
1643995620000|2022-02-04 17:27:00|341.61|341.41|341.61|341.41|341.61|341.41|341.61|341.36|0
1643995630000|2022-02-04 17:27:10|341.66|341.46|341.61|341.41|341.66|341.51|341.61|341.41|0
1643995640000|2022-02-04 17:27:20||341.46||341.41||341.46||341.41|0
1643995650000|2022-02-04 17:27:30|341.56|341.36|341.51|341.36|341.56|341.36|341.51|341.31|0
1643995660000|2022-02-04 17:27:40||341.31||341.31||341.31||341.31|0
1643995670000|2022-02-04 17:27:50|341.46|341.26|341.51|341.26|341.51|341.26|341.41|341.26|1
1643995680000|2022-02-04 17:28:00||341.31||341.31||341.31||341.26|0
1643995690000|2022-02-04 17:28:10||341.26||341.26||341.26||341.26|0
1643995700000|2022-02-04 17:28:20|341.46|341.31|341.46|341.26|341.46|341.31|341.46|341.26|0
1643995710000|2022-02-04 17:28:30|341.41||341.46||341.46||341.41||1
1643995720000|2022-02-04 17:28:40||341.31||341.31||341.31||341.26|0
1643995730000|2022-02-04 17:28:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|1
1643995740000|2022-02-04 17:29:00|341.56|341.31|341.51|341.31|341.56|341.36|341.51|341.31|1
1643995760000|2022-02-04 17:29:20||341.36||341.36||341.36||341.36|1
1643995780000|2022-02-04 17:29:40||341.31||341.31||341.31||341.31|1
1643995800000|2022-02-04 17:30:00|341.56|341.36|341.51|341.31|341.56|341.36|341.51|341.31|1
1643995820000|2022-02-04 17:30:20|341.61||341.56||341.61||341.56||2
1643995840000|2022-02-04 17:30:40|341.51||341.51||341.51||341.51||0
1643995870000|2022-02-04 17:31:10||341.26||341.26||341.26||341.26|0
1643995880000|2022-02-04 17:31:20||341.21||341.21||341.26||341.21|0
1643995910000|2022-02-04 17:31:50||341.16||341.21||341.21||341.16|0
1643995920000|2022-02-04 17:32:00||341.16||341.16||341.21||341.16|0
1643995940000|2022-02-04 17:32:20||341.21||341.21||341.21||341.16|0
1643995950000|2022-02-04 17:32:30||341.16||341.21||341.21||341.16|0
1643995990000|2022-02-04 17:33:10|341.46|341.11|341.36|341.11|341.46|341.11|341.36|341.11|1
1643996000000|2022-02-04 17:33:20|341.31|341.06|341.31|341.06|341.36|341.06|341.31|341.06|0
1643996020000|2022-02-04 17:33:40||341.11||341.11||341.11||341.11|0
1643996030000|2022-02-04 17:33:50|||||||||1
1643996040000|2022-02-04 17:34:00|341.41||341.36||341.41||341.36||1
1643996050000|2022-02-04 17:34:10|341.41||341.41||341.46||341.41||1
1643996080000|2022-02-04 17:34:40|341.36||341.36||341.36||341.36||0
1643996110000|2022-02-04 17:35:10|341.46||341.41||341.46||341.41||2
1643996120000|2022-02-04 17:35:20|341.46||341.36||341.46||341.36||0
1643996130000|2022-02-04 17:35:30|341.31||341.31||341.31||341.31||0
1643996220000|2022-02-04 17:37:00|341.36||341.36||341.36||341.36||2
1643996230000|2022-02-04 17:37:10|341.31||341.36||341.36||341.31||3
1643996240000|2022-02-04 17:37:20|341.41|341.26|341.51|341.31|341.51|341.31|341.41|341.26|1
1643996290000|2022-02-04 17:38:10|341.56||341.51||341.56||341.51||2
1643996300000|2022-02-04 17:38:20||341.26||341.31||341.31||341.26|0
1643996320000|2022-02-04 17:38:40||341.26||341.31||341.31||341.26|0
1643996330000|2022-02-04 17:38:50||341.26||341.31||341.31||341.26|0
1643996340000|2022-02-04 17:39:00||341.26||341.31||341.31||341.26|0
1643996350000|2022-02-04 17:39:10||341.26||341.26||341.31||341.26|0
1643996360000|2022-02-04 17:39:20||341.31||341.31||341.31||341.26|0
1643996400000|2022-02-04 17:40:00|341.56||341.61||341.66||341.56||0
1643996410000|2022-02-04 17:40:10|341.66||341.66||341.66||341.56||1
1643996420000|2022-02-04 17:40:20|341.61||341.66||341.66||341.61||0
1643996440000|2022-02-04 17:40:40|341.71|341.41|341.71|341.46|341.71|341.46|341.71|341.41|0
1643996470000|2022-02-04 17:41:10||341.41||341.41||341.46||341.41|0
1643996490000|2022-02-04 17:41:30|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|21
1643996500000|2022-02-04 17:41:40|341.81|341.51|341.76|341.51|341.81|341.51|341.76|341.51|5
1643996510000|2022-02-04 17:41:50|341.81||341.76||341.81||341.76||0
1643996520000|2022-02-04 17:42:00|341.81||341.76||341.81||341.76||0
1643996530000|2022-02-04 17:42:10|341.71||341.76||341.81||341.71||0
1643996540000|2022-02-04 17:42:20|341.81||341.76||341.81||341.76||0
1643996550000|2022-02-04 17:42:30|341.81||341.81||341.81||341.76||0
1643996570000|2022-02-04 17:42:50|341.76||341.76||341.76||341.76||0
1643996590000|2022-02-04 17:43:10|341.71|341.46|341.71|341.46|341.71|341.46|341.71|341.46|0
1643996610000|2022-02-04 17:43:30||341.41||341.46||341.46||341.41|0
1643996620000|2022-02-04 17:43:40||341.51||341.46||341.51||341.46|0
1643996630000|2022-02-04 17:43:50||341.51||341.46||341.51||341.46|0
1643996640000|2022-02-04 17:44:00||341.51||341.46||341.51||341.46|0
1643996650000|2022-02-04 17:44:10||341.51||341.51||341.51||341.46|0
1643996660000|2022-02-04 17:44:20||341.46||341.51||341.51||341.46|0
1643996980000|2022-02-04 17:49:40|341.81||341.76||341.81||341.76||7
1643997020000|2022-02-04 17:50:20||341.56||341.56||341.61||341.56|0
1643997030000|2022-02-04 17:50:30||341.61||341.61||341.61||341.61|0
1643997040000|2022-02-04 17:50:40||341.56||341.56||341.61||341.56|1
1643997060000|2022-02-04 17:51:00||341.61||341.61||341.61||341.56|0
1643997080000|2022-02-04 17:51:20||341.56||341.56||341.56||341.56|2
1643997090000|2022-02-04 17:51:30|341.71|341.51|341.71|341.51|341.71|341.51|341.71|341.51|1
1643997120000|2022-02-04 17:52:00|341.66|341.46|341.66|341.46|341.66|341.46|341.66|341.46|1
1643997130000|2022-02-04 17:52:10||341.51||341.51||341.51||341.46|0
1643997140000|2022-02-04 17:52:20|341.71||341.71||341.71||341.71||2
1643997150000|2022-02-04 17:52:30||341.46||341.46||341.51||341.46|0
1643997160000|2022-02-04 17:52:40||341.51||341.51||341.51||341.46|0
1643997210000|2022-02-04 17:53:30|341.76|341.56|341.76|341.61|341.76|341.61|341.76|341.56|2
1643997220000|2022-02-04 17:53:40|341.81||341.76||341.81||341.76||2
1643997230000|2022-02-04 17:53:50|341.71|341.56|341.71|341.51|341.71|341.56|341.71|341.51|2
1643997310000|2022-02-04 17:55:10||341.56||341.46||341.56||341.46|1
1643997320000|2022-02-04 17:55:20||341.51||341.46||341.51||341.46|0
1643997330000|2022-02-04 17:55:30||341.51||341.51||341.51||341.46|0
1643997340000|2022-02-04 17:55:40||341.46||341.51||341.51||341.46|0
1643997420000|2022-02-04 17:57:00|341.76|341.56|341.76|341.61|341.76|341.61|341.76|341.56|3
1643997450000|2022-02-04 17:57:30|341.81||341.76||341.81||341.76||1
1643997460000|2022-02-04 17:57:40|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|1
1643997490000|2022-02-04 17:58:10||341.61||341.61||341.61||341.61|6
1643997500000|2022-02-04 17:58:20||341.66||341.66||341.66||341.66|0
1643997520000|2022-02-04 17:58:40|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|2
1643997560000|2022-02-04 17:59:20|341.81|341.66|341.81|341.66|341.86|341.66|341.81|341.66|5
1643997600000|2022-02-04 18:00:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.66|1
1643997610000|2022-02-04 18:00:10|341.91|341.66|341.91|341.71|341.91|341.71|341.91|341.66|2
1643997620000|2022-02-04 18:00:20||341.76||341.76||341.76||341.76|0
1643997630000|2022-02-04 18:00:30|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|2
1643997640000|2022-02-04 18:00:40|342.01|341.86|342.06|341.86|342.06|341.86|342.01|341.86|1
1643997650000|2022-02-04 18:00:50|342.11|341.91|342.06|341.91|342.11|341.91|342.06|341.91|0
1643997660000|2022-02-04 18:01:00|||||||||1
1643997670000|2022-02-04 18:01:10|342.11||342.06||342.11||342.06||0
1643997680000|2022-02-04 18:01:20|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|4
1643997690000|2022-02-04 18:01:30|||||||||2
1643997700000|2022-02-04 18:01:40||341.81||341.81||341.86||341.81|3
1643997710000|2022-02-04 18:01:50|341.96|341.86|342.01|341.81|342.01|341.86|341.96|341.81|1
1643997720000|2022-02-04 18:02:00||341.86||341.86||341.86||341.81|0
1643997730000|2022-02-04 18:02:10||341.81||341.81||341.86||341.81|0
1643997740000|2022-02-04 18:02:20|342.06|341.86|342.11|341.91|342.11|341.96|342.06|341.81|7
1643997750000|2022-02-04 18:02:30|342.06|341.86|342.06|341.86|342.06|341.86|342.01|341.86|1
1643997770000|2022-02-04 18:02:50|342.11|341.91|342.11|341.91|342.11|341.91|342.06|341.86|0
1643997790000|2022-02-04 18:03:10||341.96||341.96||341.96||341.96|0
1643997800000|2022-02-04 18:03:20|342.21|342.01|342.21|342.01|342.21|342.01|342.16|341.96|1
1643997810000|2022-02-04 18:03:30|342.16|341.96|342.16|342.01|342.16|342.01|342.16|341.96|0
1643997820000|2022-02-04 18:03:40||341.96||341.96||342.01||341.96|1
1643997830000|2022-02-04 18:03:50||342.01||341.96||342.01||341.96|0
1643997840000|2022-02-04 18:04:00|342.21|342.01|342.21|342.01|342.21|342.01|342.21|341.96|1
1643997850000|2022-02-04 18:04:10|342.16||342.16||342.21||342.16||1
1643997870000|2022-02-04 18:04:30|342.21|342.06|342.26|342.11|342.26|342.11|342.21|342.06|2
1643997880000|2022-02-04 18:04:40||342.06||342.06||342.11||342.06|2
1643997890000|2022-02-04 18:04:50|342.21|342.01|342.21|342.01|342.21|342.06|342.21|342.01|0
1643997900000|2022-02-04 18:05:00|342.26|342.06|342.26|342.11|342.26|342.11|342.26|342.01|1
1643997910000|2022-02-04 18:05:10|342.21|342.06|342.16|342.01|342.21|342.06|342.16|342.01|1
1643997960000|2022-02-04 18:06:00|342.21||342.21||342.21||342.16||1
1643997970000|2022-02-04 18:06:10|342.16||342.16||342.16||342.16||0
1643998000000|2022-02-04 18:06:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|2
1643998010000|2022-02-04 18:06:50|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|3
1643998020000|2022-02-04 18:07:00|342.21|342.06|342.21|342.06|342.26|342.06|342.16|342.06|8
1643998030000|2022-02-04 18:07:10|342.16|341.96|342.16|341.96|342.16|342.01|342.11|341.96|8
1643998040000|2022-02-04 18:07:20|342.11|342.01|342.11|341.96|342.16|342.01|342.11|341.96|2
1643998050000|2022-02-04 18:07:30|342.16||342.11||342.16||342.11||4
1643998060000|2022-02-04 18:07:40|342.16||342.11||342.16||342.11||2
1643998070000|2022-02-04 18:07:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|1
1643998080000|2022-02-04 18:08:00||341.86||341.91||341.91||341.86|0
1643998100000|2022-02-04 18:08:20|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|2
1643998120000|2022-02-04 18:08:40|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|1
1643998130000|2022-02-04 18:08:50|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|1
1643998140000|2022-02-04 18:09:00|342.11|341.96|342.11|341.96|342.16|341.96|342.11|341.96|2
1643998160000|2022-02-04 18:09:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|2
1643998200000|2022-02-04 18:10:00|342.21|341.96|342.11|341.96|342.21|341.96|342.11|341.96|2
1643998210000|2022-02-04 18:10:10|342.06|341.91|342.06|341.91|342.11|341.91|342.06|341.91|4
1643998220000|2022-02-04 18:10:20|342.11||342.06||342.11||342.06||2
1643998240000|2022-02-04 18:10:40|342.11|341.96|342.16|342.01|342.16|342.01|342.11|341.96|3
1643998260000|2022-02-04 18:11:00|||||||||7
1643998280000|2022-02-04 18:11:20|342.11|341.96|342.16|341.96|342.16|341.96|342.11|341.96|6
1643998290000|2022-02-04 18:11:30|342.11|342.01|342.11|341.96|342.11|342.01|342.11|341.96|4
1643998320000|2022-02-04 18:12:00|342.16||342.11||342.16||342.11||4
1643998340000|2022-02-04 18:12:20|342.16||342.11||342.16||342.11||1
1643998370000|2022-02-04 18:12:50|342.16||342.11||342.16||342.11||1
1643998390000|2022-02-04 18:13:10|342.06|341.91|342.01|341.86|342.06|341.91|342.01|341.86|4
1643998400000|2022-02-04 18:13:20||341.81||341.81||341.86||341.81|1
1643998410000|2022-02-04 18:13:30|341.96|341.86|342.01|341.86|342.01|341.86|341.96|341.81|2
1643998420000|2022-02-04 18:13:40|342.06||342.01||342.06||342.01||1
1643998460000|2022-02-04 18:14:20|342.06||342.01||342.06||342.01||2
1643998470000|2022-02-04 18:14:30|342.06||342.01||342.06||342.01||0
1643998480000|2022-02-04 18:14:40|||||||||1
1643998490000|2022-02-04 18:14:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|1
1643998500000|2022-02-04 18:15:00|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|1
1643998510000|2022-02-04 18:15:10|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|1
1643998520000|2022-02-04 18:15:20||341.81||341.86||341.86||341.81|0
1643998530000|2022-02-04 18:15:30|341.96|341.81|342.01|341.86|342.01|341.86|341.96|341.81|2
1643998540000|2022-02-04 18:15:40|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|4
1643998550000|2022-02-04 18:15:50|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|0
1643998560000|2022-02-04 18:16:00|342.01||342.01||342.06||342.01||0
1643998590000|2022-02-04 18:16:30||341.81||341.81||341.81||341.81|0
1643998600000|2022-02-04 18:16:40|341.96|341.86|341.91|341.76|341.96|341.86|341.91|341.76|0
1643998620000|2022-02-04 18:17:00|341.96||341.91||341.96||341.91||3
1643998640000|2022-02-04 18:17:20|341.96||341.91||341.96||341.91||3
1643998650000|2022-02-04 18:17:30|341.96|341.81|341.91|341.71|341.96|341.81|341.91|341.71|2
1643998660000|2022-02-04 18:17:40||341.76||341.76||341.76||341.76|0
1643998670000|2022-02-04 18:17:50|341.96|341.81|341.96|341.76|341.96|341.81|341.96|341.76|1
1643998680000|2022-02-04 18:18:00|341.91|341.81|341.96|341.76|341.96|341.81|341.91|341.76|0
1643998690000|2022-02-04 18:18:10|341.91|341.81|341.96|341.76|341.96|341.81|341.91|341.76|0
1643998700000|2022-02-04 18:18:20|341.91||341.96||341.96||341.91||0
1643998710000|2022-02-04 18:18:30|341.91|341.81|341.96|341.76|341.96|341.81|341.91|341.76|0
1643998720000|2022-02-04 18:18:40||341.81||341.76||341.81||341.76|0
1643998730000|2022-02-04 18:18:50||341.81||341.81||341.81||341.76|0
1643998740000|2022-02-04 18:19:00|342.01|341.86|341.96|341.81|342.01|341.86|341.96|341.81|2
1643998750000|2022-02-04 18:19:10|342.01||341.96||342.01||341.96||0
1643998760000|2022-02-04 18:19:20||341.76||341.81||341.81||341.76|0
1643998770000|2022-02-04 18:19:30||341.76||341.76||341.81||341.76|0
1643998780000|2022-02-04 18:19:40||341.81||341.81||341.81||341.76|0
1643998790000|2022-02-04 18:19:50|342.01||341.96||342.01||341.96||2
1643998800000|2022-02-04 18:20:00|342.01||341.96||342.01||341.96||1
1643998810000|2022-02-04 18:20:10|342.01|341.86|342.06|341.86|342.06|341.86|342.01|341.86|2
1643998820000|2022-02-04 18:20:20|342.01|341.91|342.06|341.91|342.11|341.96|342.01|341.91|0
1643998830000|2022-02-04 18:20:30|342.11||342.06||342.11||342.06||0
1643998840000|2022-02-04 18:20:40|342.11||342.06||342.11||342.06||0
1643998850000|2022-02-04 18:20:50|342.11||342.06||342.11||342.06||0
1643998860000|2022-02-04 18:21:00|342.11|341.96|342.11|341.91|342.11|341.96|342.11|341.91|0
1643998870000|2022-02-04 18:21:10|342.16|341.96|342.16|341.96|342.16|342.01|342.16|341.96|0
1643998880000|2022-02-04 18:21:20|342.11|342.01|342.16|341.96|342.16|342.01|342.11|341.96|2
1643998890000|2022-02-04 18:21:30|342.11||342.16||342.16||342.11||0
1643998910000|2022-02-04 18:21:50|342.11|342.01|342.11|341.96|342.11|342.01|342.11|341.96|0
1643998920000|2022-02-04 18:22:00|342.16||342.16||342.16||342.11||2
1643998930000|2022-02-04 18:22:10|342.11||342.11||342.11||342.11||0
1643998960000|2022-02-04 18:22:40|342.16||342.11||342.16||342.11||1
1643998970000|2022-02-04 18:22:50|342.16|342.01|342.16|341.96|342.21|342.06|342.16|341.96|3
1643998980000|2022-02-04 18:23:00|342.21|342.01|342.21|342.06|342.21|342.06|342.21|341.96|0
1643999010000|2022-02-04 18:23:30|342.26||342.21||342.26||342.21||0
1643999020000|2022-02-04 18:23:40|342.26|342.11|342.26|342.11|342.26|342.11|342.21|342.11|1
1643999030000|2022-02-04 18:23:50|342.31||342.31||342.31||342.31||0
1643999040000|2022-02-04 18:24:00|342.26||342.31||342.31||342.26||2
1643999050000|2022-02-04 18:24:10|342.26|342.16|342.31|342.16|342.31|342.16|342.26|342.11|0
1643999060000|2022-02-04 18:24:20|342.36|342.21|342.36|342.21|342.41|342.21|342.31|342.16|1
1643999070000|2022-02-04 18:24:30|342.41||342.36||342.41||342.36||0
1643999080000|2022-02-04 18:24:40|342.41||342.36||342.41||342.36||0
1643999090000|2022-02-04 18:24:50|||||||||1
1643999100000|2022-02-04 18:25:00|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.11|2
1643999110000|2022-02-04 18:25:10||342.11||342.16||342.16||342.11|0
1643999140000|2022-02-04 18:25:40|342.26|342.11|342.26|342.06|342.26|342.11|342.26|342.06|1
1643999150000|2022-02-04 18:25:50||342.11||342.11||342.11||342.06|0
1643999160000|2022-02-04 18:26:00|342.21|342.06|342.26|342.06|342.26|342.11|342.21|342.06|1
1643999170000|2022-02-04 18:26:10|342.21||342.26||342.26||342.21||0
1643999180000|2022-02-04 18:26:20|342.21||342.21||342.21||342.21||0
1643999200000|2022-02-04 18:26:40|342.16|342.01|342.21|342.06|342.21|342.06|342.16|342.01|1
1643999210000|2022-02-04 18:26:50||342.01||342.01||342.06||342.01|0
1643999220000|2022-02-04 18:27:00|342.16|342.06|342.21|342.01|342.21|342.06|342.16|342.01|1
1643999230000|2022-02-04 18:27:10|342.16|342.06|342.21|342.06|342.21|342.06|342.16|342.01|0
1643999240000|2022-02-04 18:27:20|342.26|342.01|342.26|342.06|342.26|342.06|342.26|342.01|0
1643999250000|2022-02-04 18:27:30|342.21|342.01|342.21|342.06|342.21|342.06|342.21|342.01|0
1643999280000|2022-02-04 18:28:00|342.16|342.01|342.16|341.96|342.21|342.01|342.16|341.96|3
1643999300000|2022-02-04 18:28:20|342.11||342.16||342.16||342.11||0
1643999310000|2022-02-04 18:28:30|342.11|342.01|342.11|341.96|342.16|342.01|342.11|341.96|0
1643999320000|2022-02-04 18:28:40|342.16|342.01|342.16|342.01|342.16|342.01|342.11|341.96|0
1643999330000|2022-02-04 18:28:50|342.21||342.16||342.21||342.16||1
1643999340000|2022-02-04 18:29:00|342.21|342.06|342.21|342.06|342.21|342.06|342.16|342.01|0
1643999350000|2022-02-04 18:29:10||342.01||342.01||342.06||342.01|0
1643999360000|2022-02-04 18:29:20|342.16|342.06|342.21|342.01|342.21|342.06|342.16|342.01|1
1643999370000|2022-02-04 18:29:30|342.16|342.06|342.16|342.01|342.21|342.06|342.16|342.01|0
1643999380000|2022-02-04 18:29:40|342.21|341.96|342.21|342.01|342.21|342.01|342.16|341.96|0
1643999390000|2022-02-04 18:29:50|342.26|342.06|342.31|342.11|342.31|342.11|342.26|342.01|3
1643999400000|2022-02-04 18:30:00||342.16||342.16||342.16||342.11|2
1643999410000|2022-02-04 18:30:10|342.26|342.11|342.16|342.01|342.31|342.11|342.16|342.01|5
1643999420000|2022-02-04 18:30:20|342.21|341.96|342.16|342.01|342.21|342.01|342.16|341.96|0
1643999430000|2022-02-04 18:30:30||341.96||342.01||342.01||341.96|0
1643999460000|2022-02-04 18:31:00|342.11|341.96|342.16|341.96|342.16|342.01|342.11|341.96|0
1643999470000|2022-02-04 18:31:10||342.01||342.01||342.01||341.96|0
1643999480000|2022-02-04 18:31:20|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.01|1
1643999490000|2022-02-04 18:31:30|342.16|342.01|342.16|342.01|342.21|342.01|342.16|341.96|1
1643999500000|2022-02-04 18:31:40|342.21|342.06|342.21|342.01|342.21|342.06|342.16|342.01|0
1643999510000|2022-02-04 18:31:50||342.06||342.06||342.06||342.01|0
1643999520000|2022-02-04 18:32:00|342.16|342.01|342.16|342.01|342.21|342.01|342.16|342.01|1
1643999530000|2022-02-04 18:32:10|342.21|342.06|342.21|342.06|342.21|342.06|342.16|342.01|0
1643999550000|2022-02-04 18:32:30|342.16|342.01|342.21|342.01|342.21|342.06|342.16|342.01|1
1643999560000|2022-02-04 18:32:40||342.06||342.01||342.06||342.01|0
1643999570000|2022-02-04 18:32:50|342.16|342.06|342.21|342.01|342.21|342.06|342.16|342.01|0
1643999580000|2022-02-04 18:33:00||342.06||342.06||342.06||342.01|0
1643999610000|2022-02-04 18:33:30|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.06|1
1643999620000|2022-02-04 18:33:40||342.06||342.11||342.11||342.06|0
1643999630000|2022-02-04 18:33:50|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.01|1
1643999640000|2022-02-04 18:34:00||342.01||342.06||342.06||342.01|0
1643999650000|2022-02-04 18:34:10||342.01||342.01||342.06||342.01|0
1643999660000|2022-02-04 18:34:20|342.16|342.06|342.21|342.06|342.21|342.06|342.16|342.01|1
1643999670000|2022-02-04 18:34:30|342.26|342.11|342.31|342.11|342.31|342.11|342.26|342.06|0
1643999680000|2022-02-04 18:34:40|342.26|342.16|342.31|342.16|342.36|342.16|342.26|342.11|0
1643999720000|2022-02-04 18:35:20||342.11||342.16||342.16||342.11|1
1643999730000|2022-02-04 18:35:30|342.26|342.11|342.26|342.11|342.26|342.16|342.26|342.06|0
1643999740000|2022-02-04 18:35:40|342.21|342.06|342.26|342.11|342.26|342.11|342.21|342.06|0
1643999750000|2022-02-04 18:35:50||342.06||342.11||342.11||342.06|0
1643999760000|2022-02-04 18:36:00|342.31|342.06|342.26|342.06|342.31|342.11|342.26|342.06|0
1643999770000|2022-02-04 18:36:10|342.21|342.11|342.26|342.06|342.26|342.11|342.21|342.06|0
1643999780000|2022-02-04 18:36:20|342.21|342.11|342.26|342.06|342.26|342.11|342.21|342.06|0
1643999830000|2022-02-04 18:37:10||342.01||342.06||342.06||342.01|0
1643999840000|2022-02-04 18:37:20||342.01||342.01||342.06||342.01|0
1643999850000|2022-02-04 18:37:30|342.21||342.21||342.26||342.21||0
1643999860000|2022-02-04 18:37:40|342.26|342.06|342.26|342.01|342.26|342.06|342.21|342.01|0
1643999870000|2022-02-04 18:37:50|342.21|342.06|342.26|342.01|342.26|342.06|342.21|342.01|0
1643999880000|2022-02-04 18:38:00||342.06||342.06||342.06||342.01|0
1643999890000|2022-02-04 18:38:10|342.21|342.01|342.21|342.01|342.21|342.06|342.21|342.01|0
1643999900000|2022-02-04 18:38:20|342.16||342.21||342.21||342.16||0
1643999930000|2022-02-04 18:38:50|342.16||342.21||342.21||342.16||0
1643999940000|2022-02-04 18:39:00||342.06||342.01||342.06||342.01|0
1643999950000|2022-02-04 18:39:10|342.26|342.11|342.31|342.11|342.31|342.16|342.26|342.11|7
1643999960000|2022-02-04 18:39:20||342.16||342.11||342.16||342.11|0
1643999970000|2022-02-04 18:39:30||342.16||342.16||342.16||342.11|0
1643999980000|2022-02-04 18:39:40||342.11||342.11||342.16||342.11|0
1643999990000|2022-02-04 18:39:50||342.16||342.16||342.16||342.11|0
1644000000000|2022-02-04 18:40:00|342.36|342.11|342.36|342.16|342.36|342.16|342.31|342.11|2
1644000010000|2022-02-04 18:40:10|342.31|342.21|342.31|342.11|342.36|342.21|342.31|342.11|0
1644000020000|2022-02-04 18:40:20|342.36|342.16|342.36|342.16|342.36|342.21|342.36|342.16|0
1644000030000|2022-02-04 18:40:30||342.21||342.21||342.21||342.16|0
1644000040000|2022-02-04 18:40:40||342.16||342.16||342.21||342.16|1
1644000050000|2022-02-04 18:40:50|342.31||342.36||342.36||342.31||1
1644000060000|2022-02-04 18:41:00|342.31|342.21|342.36|342.21|342.36|342.21|342.31|342.21|0
1644000070000|2022-02-04 18:41:10||342.16||342.16||342.16||342.16|2
1644000080000|2022-02-04 18:41:20|342.31|342.11|342.36|342.16|342.36|342.16|342.31|342.11|0
1644000090000|2022-02-04 18:41:30||342.21||342.21||342.21||342.16|0
1644000100000|2022-02-04 18:41:40||342.16||342.16||342.21||342.16|0
1644000110000|2022-02-04 18:41:50||342.21||342.21||342.21||342.16|0
1644000130000|2022-02-04 18:42:10|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|0
1644000140000|2022-02-04 18:42:20|342.36|342.21|342.36|342.16|342.36|342.21|342.31|342.16|3
1644000150000|2022-02-04 18:42:30|342.31|342.21|342.36|342.16|342.36|342.21|342.31|342.16|4
1644000160000|2022-02-04 18:42:40|342.31|342.21|342.36|342.16|342.36|342.21|342.31|342.16|0
1644000170000|2022-02-04 18:42:50|342.31|342.21|342.36|342.21|342.36|342.21|342.31|342.16|0
1644000180000|2022-02-04 18:43:00|342.41|342.26|342.51|342.31|342.51|342.31|342.41|342.21|3
1644000190000|2022-02-04 18:43:10|342.56|342.36|342.56|342.36|342.56|342.36|342.56|342.31|1
1644000200000|2022-02-04 18:43:20|342.51|342.26|342.46|342.31|342.51|342.31|342.46|342.26|4
1644000210000|2022-02-04 18:43:30|342.51|342.36|342.51|342.36|342.51|342.36|342.46|342.36|2
1644000220000|2022-02-04 18:43:40|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.36|0
1644000230000|2022-02-04 18:43:50|342.51|342.36|342.51|342.36|342.56|342.36|342.51|342.36|1
1644000250000|2022-02-04 18:44:10||342.31||342.31||342.36||342.31|0
1644000260000|2022-02-04 18:44:20||342.36||342.36||342.36||342.31|0
1644000270000|2022-02-04 18:44:30|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|1
1644000280000|2022-02-04 18:44:40|||||||||5
1644000300000|2022-02-04 18:45:00|||||||||9
1644000310000|2022-02-04 18:45:10||342.36||342.41||342.41||342.36|10
1644000320000|2022-02-04 18:45:20||342.36||342.41||342.41||342.36|9
1644000330000|2022-02-04 18:45:30||342.36||342.41||342.41||342.36|16
1644000340000|2022-02-04 18:45:40|342.61||342.56||342.61||342.56||9
1644000350000|2022-02-04 18:45:50|342.61||342.56||342.61||342.56||5
1644000360000|2022-02-04 18:46:00||342.36||342.41||342.41||342.36|2
1644000380000|2022-02-04 18:46:20|342.51|342.36|342.51|342.36|342.56|342.36|342.51|342.36|2
1644000400000|2022-02-04 18:46:40|342.46|342.31|342.41|342.26|342.46|342.31|342.41|342.26|1
1644000410000|2022-02-04 18:46:50|342.46|342.31|342.46|342.31|342.46|342.31|342.41|342.31|1
1644000420000|2022-02-04 18:47:00|342.41|342.26|342.46|342.26|342.46|342.26|342.41|342.26|1
1644000430000|2022-02-04 18:47:10|342.41|342.31|342.46|342.31|342.46|342.31|342.41|342.26|0
1644000450000|2022-02-04 18:47:30|342.51||342.51||342.51||342.46||1
1644000460000|2022-02-04 18:47:40||342.36||342.36||342.36||342.31|0
1644000480000|2022-02-04 18:48:00||342.31||342.31||342.36||342.31|3
1644000490000|2022-02-04 18:48:10|342.46||342.51||342.51||342.46||0
1644000500000|2022-02-04 18:48:20|342.46|342.26|342.46|342.31|342.51|342.31|342.46|342.26|0
1644000510000|2022-02-04 18:48:30||342.26||342.31||342.31||342.26|0
1644000520000|2022-02-04 18:48:40|342.51||342.51||342.51||342.51||0
1644000530000|2022-02-04 18:48:50||342.36||342.36||342.36||342.31|0
1644000540000|2022-02-04 18:49:00|342.56|342.31|342.51|342.31|342.56|342.31|342.46|342.26|3
1644000550000|2022-02-04 18:49:10|342.46||342.46||342.51||342.46||1
1644000560000|2022-02-04 18:49:20|342.41|342.26|342.46|342.26|342.46|342.31|342.41|342.26|0
1644000570000|2022-02-04 18:49:30|342.41||342.46||342.46||342.41||1
1644000590000|2022-02-04 18:49:50|342.51|342.31|342.51|342.31|342.51|342.31|342.46|342.26|0
1644000600000|2022-02-04 18:50:00|342.46|342.36|342.56|342.36|342.56|342.41|342.46|342.31|0
1644000610000|2022-02-04 18:50:10|342.61|342.41|342.56|342.41|342.61|342.41|342.56|342.36|0
1644000620000|2022-02-04 18:50:20|342.61||342.56||342.61||342.56||0
1644000630000|2022-02-04 18:50:30|342.61||342.56||342.61||342.56||0
1644000640000|2022-02-04 18:50:40|342.61|342.36|342.56|342.36|342.61|342.36|342.56|342.36|1
1644000650000|2022-02-04 18:50:50|342.51|342.41|342.56|342.41|342.56|342.41|342.51|342.36|1
1644000680000|2022-02-04 18:51:20|342.51|342.36|342.56|342.36|342.56|342.36|342.51|342.36|2
1644000690000|2022-02-04 18:51:30|342.61|342.41|342.56|342.41|342.61|342.41|342.56|342.41|0
1644000700000|2022-02-04 18:51:40|342.61||342.56||342.61||342.56||0
1644000710000|2022-02-04 18:51:50|342.61|342.46|342.61|342.46|342.61|342.46|342.56|342.41|0
1644000720000|2022-02-04 18:52:00|342.56|342.41|342.61|342.41|342.61|342.41|342.56|342.41|2
1644000730000|2022-02-04 18:52:10|342.56||342.56||342.56||342.56||0
1644000740000|2022-02-04 18:52:20|342.61|342.46|342.56|342.41|342.61|342.46|342.56|342.41|1
1644000750000|2022-02-04 18:52:30|342.61|342.36|342.61|342.41|342.61|342.41|342.56|342.36|0
1644000760000|2022-02-04 18:52:40|342.56||342.61||342.61||342.56||0
1644000770000|2022-02-04 18:52:50||342.46||342.41||342.46||342.41|0
1644000780000|2022-02-04 18:53:00|342.66|342.46|342.66|342.46|342.66|342.46|342.66|342.46|2
1644000790000|2022-02-04 18:53:10||342.51||342.51||342.51||342.51|0
1644000800000|2022-02-04 18:53:20|342.61|342.46|342.61|342.41|342.61|342.46|342.61|342.41|2
1644000810000|2022-02-04 18:53:30|342.56|342.46|342.61|342.41|342.61|342.46|342.56|342.41|1
1644000820000|2022-02-04 18:53:40|342.56|342.36|342.56|342.36|342.56|342.36|342.56|342.36|0
1644000830000|2022-02-04 18:53:50||342.41||342.41||342.41||342.36|0
1644000880000|2022-02-04 18:54:40|||||||||1
1644000900000|2022-02-04 18:55:00||342.36||342.41||342.41||342.36|5
1644000920000|2022-02-04 18:55:20|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|1
1644000930000|2022-02-04 18:55:30|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|0
1644000960000|2022-02-04 18:56:00|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|1
1644001010000|2022-02-04 18:56:50|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|3
1644001020000|2022-02-04 18:57:00|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|5
1644001030000|2022-02-04 18:57:10|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.26|1
1644001070000|2022-02-04 18:57:50|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|4
1644001080000|2022-02-04 18:58:00|342.56|342.41|342.56|342.41|342.61|342.41|342.56|342.41|1
1644001090000|2022-02-04 18:58:10|342.51|342.31|342.51|342.31|342.51|342.31|342.46|342.31|5
1644001100000|2022-02-04 18:58:20|342.46||342.46||342.46||342.46||0
1644001160000|2022-02-04 18:59:20|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|3
1644001170000|2022-02-04 18:59:30|342.46|342.31|342.46|342.31|342.51|342.31|342.46|342.31|4
1644001180000|2022-02-04 18:59:40|342.51|342.36|342.51|342.36|342.51|342.36|342.46|342.36|2
1644001200000|2022-02-04 19:00:00|342.56|342.41|342.56|342.41|342.61|342.41|342.56|342.41|2
1644001210000|2022-02-04 19:00:10|342.51|342.36|342.51|342.31|342.51|342.36|342.46|342.31|8
1644001220000|2022-02-04 19:00:20|342.46|342.36|342.46|342.26|342.46|342.36|342.46|342.26|0
1644001230000|2022-02-04 19:00:30||342.31||342.31||342.31||342.26|0
1644001240000|2022-02-04 19:00:40||342.26||342.26||342.31||342.26|0
1644001250000|2022-02-04 19:00:50|342.51|342.31|342.51|342.31|342.51|342.31|342.51|342.31|1
1644001260000|2022-02-04 19:01:00||342.36||342.31||342.36||342.31|0
1644001270000|2022-02-04 19:01:10|342.46|342.36|342.51|342.36|342.51|342.36|342.46|342.31|2
1644001280000|2022-02-04 19:01:20|342.46|342.31|342.46|342.31|342.46|342.36|342.46|342.31|1
1644001290000|2022-02-04 19:01:30|342.51|342.26|342.46|342.31|342.51|342.31|342.46|342.26|1
1644001300000|2022-02-04 19:01:40||342.26||342.31||342.31||342.26|0
1644001310000|2022-02-04 19:01:50|342.51||342.46||342.51||342.46||2
1644001320000|2022-02-04 19:02:00|342.51|342.26|342.41|342.26|342.51|342.26|342.41|342.26|2
1644001330000|2022-02-04 19:02:10|342.46|342.31|342.46|342.31|342.46|342.31|342.41|342.26|2
1644001340000|2022-02-04 19:02:20|342.51|342.36|342.46|342.31|342.51|342.36|342.46|342.31|1
1644001350000|2022-02-04 19:02:30||342.26||342.31||342.31||342.26|0
1644001360000|2022-02-04 19:02:40|342.41|342.26|342.46|342.26|342.46|342.26|342.41|342.26|0
1644001370000|2022-02-04 19:02:50||342.31||342.31||342.31||342.26|0
1644001380000|2022-02-04 19:03:00|342.51|342.36|342.51|342.31|342.51|342.36|342.46|342.31|1
1644001390000|2022-02-04 19:03:10|342.46|342.36|342.51|342.36|342.56|342.36|342.46|342.36|1
1644001400000|2022-02-04 19:03:20|342.56||342.51||342.56||342.51||0
1644001420000|2022-02-04 19:03:40|342.56||342.51||342.56||342.51||0
1644001430000|2022-02-04 19:03:50|342.56||342.56||342.56||342.51||0
1644001440000|2022-02-04 19:04:00|342.51|342.41|342.56|342.41|342.56|342.41|342.51|342.41|2
1644001460000|2022-02-04 19:04:20|342.61|342.46|342.61|342.41|342.66|342.46|342.61|342.41|5
1644001480000|2022-02-04 19:04:40|342.56|342.36|342.56|342.41|342.56|342.41|342.56|342.36|0
1644001490000|2022-02-04 19:04:50|342.51|342.36|342.56|342.36|342.56|342.36|342.51|342.36|1
1644001500000|2022-02-04 19:05:00|342.51|342.41|342.51|342.36|342.56|342.41|342.51|342.36|1
1644001510000|2022-02-04 19:05:10|342.46|342.31|342.46|342.31|342.51|342.36|342.46|342.31|0
1644001520000|2022-02-04 19:05:20|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|1
1644001540000|2022-02-04 19:05:40|342.46|342.31|342.51|342.31|342.51|342.36|342.46|342.31|6
1644001550000|2022-02-04 19:05:50|342.56|342.36|342.56|342.36|342.56|342.41|342.56|342.36|0
1644001560000|2022-02-04 19:06:00|342.51|342.41|342.56|342.36|342.56|342.41|342.51|342.36|0
1644001570000|2022-02-04 19:06:10|342.51||342.56||342.56||342.51||0
1644001580000|2022-02-04 19:06:20||342.41||342.41||342.41||342.41|0
1644001600000|2022-02-04 19:06:40|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|4
1644001620000|2022-02-04 19:07:00|342.56||342.51||342.56||342.51||0
1644001640000|2022-02-04 19:07:20|342.46|342.31|342.51|342.31|342.51|342.31|342.46|342.31|2
1644001650000|2022-02-04 19:07:30|342.46||342.51||342.51||342.46||0
1644001660000|2022-02-04 19:07:40|342.46||342.51||342.51||342.46||0
1644001670000|2022-02-04 19:07:50|342.46||342.46||342.51||342.46||0
1644001680000|2022-02-04 19:08:00|342.51|342.36|342.51|342.31|342.51|342.36|342.51|342.31|3
1644001690000|2022-02-04 19:08:10|342.46||342.46||342.51||342.46||0
1644001700000|2022-02-04 19:08:20|342.51|342.36|342.56|342.41|342.56|342.41|342.46|342.31|2
1644001720000|2022-02-04 19:08:40|||||||||1
1644001730000|2022-02-04 19:08:50|342.51|342.36|342.56|342.36|342.56|342.41|342.51|342.36|2
1644001740000|2022-02-04 19:09:00|342.51||342.56||342.56||342.51||0
1644001750000|2022-02-04 19:09:10||342.41||342.41||342.41||342.36|0
1644001780000|2022-02-04 19:09:40|||||||||1
1644001790000|2022-02-04 19:09:50|||||||||1
1644001800000|2022-02-04 19:10:00|342.61||342.56||342.61||342.56||0
1644001810000|2022-02-04 19:10:10|342.61|342.46|342.61|342.46|342.61|342.46|342.56|342.46|0
1644001830000|2022-02-04 19:10:30|||||||||1
1644001840000|2022-02-04 19:10:40|342.56|342.41|342.61|342.41|342.61|342.41|342.56|342.41|2
1644001850000|2022-02-04 19:10:50|342.56||342.61||342.61||342.56||0
1644001860000|2022-02-04 19:11:00|342.56||342.56||342.61||342.56||0
1644001870000|2022-02-04 19:11:10|342.61|342.46|342.56|342.41|342.61|342.46|342.56|342.41|1
1644001880000|2022-02-04 19:11:20||342.36||342.36||342.36||342.31|1
1644001890000|2022-02-04 19:11:30|342.51|342.31|342.51|342.31|342.51|342.31|342.51|342.31|0
1644001900000|2022-02-04 19:11:40|342.56|342.36|342.56|342.36|342.56|342.36|342.56|342.36|0
1644001910000|2022-02-04 19:11:50||342.41||342.36||342.41||342.36|0
1644001920000|2022-02-04 19:12:00||342.41||342.41||342.41||342.41|0
1644001930000|2022-02-04 19:12:10|342.51|342.36|342.56|342.36|342.56|342.36|342.51|342.36|2
1644001940000|2022-02-04 19:12:20|342.51|342.31|342.46|342.26|342.56|342.31|342.46|342.26|1
1644001950000|2022-02-04 19:12:30|342.51|342.31|342.51|342.31|342.51|342.31|342.46|342.26|0
1644001960000|2022-02-04 19:12:40|342.46||342.46||342.51||342.46||0
1644001970000|2022-02-04 19:12:50|342.51|342.26|342.46|342.26|342.51|342.26|342.41|342.26|2
1644001980000|2022-02-04 19:13:00|342.41|342.31|342.46|342.26|342.46|342.31|342.41|342.26|1
1644001990000|2022-02-04 19:13:10|342.41|342.31|342.46|342.26|342.46|342.31|342.41|342.26|0
1644002000000|2022-02-04 19:13:20|342.41|342.31|342.46|342.31|342.46|342.31|342.41|342.26|1
1644002010000|2022-02-04 19:13:30|342.41|342.26|342.41|342.26|342.46|342.26|342.41|342.21|2
1644002020000|2022-02-04 19:13:40|342.46|342.21|342.36|342.21|342.46|342.26|342.36|342.21|2
1644002030000|2022-02-04 19:13:50|342.41||342.41||342.41||342.36||0
1644002040000|2022-02-04 19:14:00|342.36|342.26|342.41|342.26|342.41|342.26|342.36|342.26|1
1644002050000|2022-02-04 19:14:10|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|1
1644002060000|2022-02-04 19:14:20|342.41|342.26|342.41|342.26|342.46|342.31|342.41|342.26|4
1644002070000|2022-02-04 19:14:30|342.46||342.46||342.46||342.41||0
1644002080000|2022-02-04 19:14:40||342.31||342.26||342.31||342.26|0
1644002090000|2022-02-04 19:14:50|342.51|342.31|342.51|342.31|342.51|342.31|342.51|342.31|0
1644002100000|2022-02-04 19:15:00|342.56|342.36|342.56|342.31|342.56|342.36|342.51|342.31|0
1644002110000|2022-02-04 19:15:10|342.51|342.36|342.56|342.36|342.56|342.36|342.51|342.31|0
1644002120000|2022-02-04 19:15:20|342.51|342.41|342.56|342.41|342.56|342.41|342.51|342.36|1
1644002140000|2022-02-04 19:15:40|342.51|342.36|342.56|342.36|342.56|342.36|342.51|342.36|1
1644002150000|2022-02-04 19:15:50|342.51||342.51||342.51||342.51||0
1644002160000|2022-02-04 19:16:00||342.31||342.31||342.31||342.31|2
1644002170000|2022-02-04 19:16:10|342.56||342.51||342.56||342.51||0
1644002180000|2022-02-04 19:16:20|342.56||342.51||342.56||342.51||0
1644002190000|2022-02-04 19:16:30|342.56||342.51||342.56||342.51||0
1644002200000|2022-02-04 19:16:40|342.56||342.51||342.56||342.51||0
1644002210000|2022-02-04 19:16:50|342.56||342.51||342.56||342.51||0
1644002220000|2022-02-04 19:17:00|342.56||342.51||342.56||342.51||0
1644002240000|2022-02-04 19:17:20||342.36||342.31||342.36||342.31|1
1644002250000|2022-02-04 19:17:30|342.46||342.46||342.46||342.46||0
1644002260000|2022-02-04 19:17:40|342.51|342.26|342.41|342.26|342.51|342.26|342.41|342.26|1
1644002270000|2022-02-04 19:17:50|342.46||342.46||342.46||342.46||0
1644002280000|2022-02-04 19:18:00|342.51||342.46||342.51||342.46||0
1644002290000|2022-02-04 19:18:10|342.41||342.41||342.46||342.41||0
1644002300000|2022-02-04 19:18:20|342.46||342.41||342.46||342.41||0
1644002310000|2022-02-04 19:18:30|342.46|342.31|342.46|342.26|342.46|342.31|342.41|342.26|2
1644002320000|2022-02-04 19:18:40|342.41||342.46||342.46||342.41||0
1644002330000|2022-02-04 19:18:50|342.41||342.46||342.46||342.41||0
1644002340000|2022-02-04 19:19:00|342.41||342.41||342.46||342.41||0
1644002380000|2022-02-04 19:19:40|342.36|342.21|342.36|342.21|342.41|342.21|342.36|342.21|1
1644002390000|2022-02-04 19:19:50|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|3
1644002400000|2022-02-04 19:20:00|||||||||2
1644002410000|2022-02-04 19:20:10|342.31|342.16|342.31|342.11|342.36|342.16|342.31|342.11|2
1644002420000|2022-02-04 19:20:20|342.26||342.31||342.31||342.26||0
1644002430000|2022-02-04 19:20:30|342.36|342.16|342.36|342.16|342.36|342.16|342.36|342.11|0
1644002440000|2022-02-04 19:20:40|342.31|342.21|342.41|342.26|342.41|342.26|342.31|342.16|0
1644002450000|2022-02-04 19:20:50||342.21||342.26||342.26||342.21|1
1644002460000|2022-02-04 19:21:00||342.21||342.26||342.26||342.21|1
1644002470000|2022-02-04 19:21:10||342.21||342.26||342.26||342.21|0
1644002480000|2022-02-04 19:21:20|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.26|1
1644002490000|2022-02-04 19:21:30|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.21|1
1644002500000|2022-02-04 19:21:40|342.46||342.46||342.46||342.41||0
1644002510000|2022-02-04 19:21:50|342.41||342.46||342.46||342.41||0
1644002520000|2022-02-04 19:22:00|342.41|342.31|342.51|342.36|342.51|342.36|342.41|342.26|2
1644002530000|2022-02-04 19:22:10|342.56|342.41|342.56|342.36|342.56|342.41|342.56|342.36|2
1644002540000|2022-02-04 19:22:20|342.51|342.31|342.56|342.36|342.56|342.36|342.51|342.31|0
1644002550000|2022-02-04 19:22:30|342.51||342.56||342.56||342.51||0
1644002560000|2022-02-04 19:22:40|342.51|342.31|342.56|342.36|342.56|342.36|342.51|342.31|0
1644002570000|2022-02-04 19:22:50|342.51|342.31|342.56|342.36|342.56|342.41|342.51|342.31|0
1644002580000|2022-02-04 19:23:00|342.61|342.41|342.61|342.41|342.61|342.41|342.61|342.41|0
1644002590000|2022-02-04 19:23:10|342.66|342.46|342.66|342.46|342.66|342.46|342.66|342.46|0
1644002610000|2022-02-04 19:23:30|342.61|342.51|342.61|342.41|342.61|342.51|342.61|342.41|2
1644002620000|2022-02-04 19:23:40|342.56|342.36|342.61|342.41|342.61|342.41|342.56|342.36|0
1644002630000|2022-02-04 19:23:50|342.56||342.61||342.61||342.56||0
1644002640000|2022-02-04 19:24:00|342.56||342.61||342.61||342.56||0
1644002650000|2022-02-04 19:24:10|342.56|342.46|342.56|342.36|342.61|342.46|342.56|342.36|1
1644002660000|2022-02-04 19:24:20|342.51||342.56||342.56||342.51||0
1644002670000|2022-02-04 19:24:30|342.51||342.56||342.56||342.51||0
1644002680000|2022-02-04 19:24:40|342.51||342.51||342.56||342.51||0
1644002690000|2022-02-04 19:24:50|342.56|342.31|342.56|342.36|342.56|342.36|342.51|342.31|0
1644002700000|2022-02-04 19:25:00|342.51|342.31|342.56|342.36|342.56|342.36|342.51|342.31|0
1644002710000|2022-02-04 19:25:10|342.51||342.51||342.56||342.51||0
1644002720000|2022-02-04 19:25:20|342.56||342.56||342.56||342.56||0
1644002730000|2022-02-04 19:25:30|342.51|342.41|342.56|342.36|342.56|342.41|342.51|342.36|1
1644002740000|2022-02-04 19:25:40|342.51|342.31|342.56|342.36|342.56|342.36|342.51|342.31|0
1644002750000|2022-02-04 19:25:50|342.51|342.31|342.56|342.36|342.56|342.36|342.51|342.31|0
1644002760000|2022-02-04 19:26:00|342.61|342.41|342.56|342.36|342.61|342.41|342.56|342.36|0
1644002780000|2022-02-04 19:26:20|342.61|342.41|342.61|342.41|342.61|342.41|342.56|342.36|0
1644002790000|2022-02-04 19:26:30||342.36||342.36||342.41||342.36|0
1644002800000|2022-02-04 19:26:40|342.56|342.41|342.61|342.36|342.61|342.41|342.56|342.36|0
1644002810000|2022-02-04 19:26:50||342.41||342.36||342.41||342.36|0
1644002820000|2022-02-04 19:27:00||342.41||342.41||342.41||342.36|0
1644002830000|2022-02-04 19:27:10||342.36||342.36||342.41||342.36|0
1644002840000|2022-02-04 19:27:20|342.56||342.56||342.61||342.56||0
1644002850000|2022-02-04 19:27:30|342.61||342.56||342.61||342.56||0
1644002890000|2022-02-04 19:28:10|342.51||342.56||342.56||342.51||0
1644002900000|2022-02-04 19:28:20|342.51||342.56||342.56||342.51||0
1644002910000|2022-02-04 19:28:30|342.51||342.56||342.56||342.51||0
1644002920000|2022-02-04 19:28:40|342.51||342.56||342.56||342.51||0
1644002950000|2022-02-04 19:29:10||342.41||342.36||342.41||342.36|0
1644002970000|2022-02-04 19:29:30|342.51||342.56||342.56||342.51||0
1644002980000|2022-02-04 19:29:40|342.51|342.31|342.56|342.36|342.56|342.36|342.51|342.31|0
1644002990000|2022-02-04 19:29:50|342.51|342.31|342.56|342.36|342.56|342.36|342.51|342.31|0
1644003000000|2022-02-04 19:30:00|342.51|342.31|342.51|342.31|342.56|342.36|342.51|342.31|0
1644003010000|2022-02-04 19:30:10|342.56||342.51||342.56||342.51||0
1644003020000|2022-02-04 19:30:20|342.56|342.36|342.56|342.36|342.56|342.36|342.51|342.31|0
1644003030000|2022-02-04 19:30:30||342.31||342.36||342.36||342.31|0
1644003060000|2022-02-04 19:31:00||342.31||342.36||342.36||342.31|0
1644003070000|2022-02-04 19:31:10|342.61|342.41|342.61|342.41|342.61|342.41|342.61|342.41|1
1644003080000|2022-02-04 19:31:20|342.56||342.61||342.61||342.56||0
1644003090000|2022-02-04 19:31:30|342.56||342.56||342.61||342.56||0
1644003100000|2022-02-04 19:31:40|342.61|342.46|342.61|342.41|342.61|342.46|342.56|342.41|1
1644003110000|2022-02-04 19:31:50|342.56||342.61||342.61||342.56||0
1644003120000|2022-02-04 19:32:00|342.56||342.61||342.61||342.56||0
1644003130000|2022-02-04 19:32:10|342.66|342.51|342.61|342.41|342.66|342.51|342.61|342.41|10
1644003140000|2022-02-04 19:32:20||342.46||342.41||342.46||342.41|1
1644003170000|2022-02-04 19:32:50|342.66|342.46|342.66|342.46|342.66|342.46|342.61|342.46|0
1644003180000|2022-02-04 19:33:00|342.61||342.66||342.66||342.61||0
1644003190000|2022-02-04 19:33:10|342.71|342.56|342.71|342.56|342.71|342.56|342.71|342.56|4
1644003210000|2022-02-04 19:33:30|342.76|342.61|342.76|342.61|342.76|342.61|342.76|342.61|7
1644003220000|2022-02-04 19:33:40|342.81|342.66|342.81|342.66|342.81|342.66|342.81|342.66|7
1644003230000|2022-02-04 19:33:50||342.61||342.61||342.61||342.61|3
1644003240000|2022-02-04 19:34:00|342.76|342.56|342.76|342.56|342.76|342.61|342.71|342.56|0
1644003250000|2022-02-04 19:34:10||342.61||342.61||342.61||342.56|0
1644003260000|2022-02-04 19:34:20|342.81|342.56|342.76|342.61|342.81|342.61|342.76|342.56|0
1644003280000|2022-02-04 19:34:40|342.71|342.56|342.76|342.56|342.76|342.61|342.71|342.56|1
1644003290000|2022-02-04 19:34:50|342.71|342.61|342.76|342.56|342.76|342.61|342.71|342.56|0
1644003300000|2022-02-04 19:35:00|342.81|342.61|342.81|342.66|342.81|342.66|342.81|342.56|1
1644003310000|2022-02-04 19:35:10|342.76|342.61|342.76|342.61|342.81|342.61|342.76|342.61|0
1644003320000|2022-02-04 19:35:20|342.81|342.66|342.81|342.66|342.81|342.66|342.76|342.66|0
1644003330000|2022-02-04 19:35:30|342.86|342.71|342.86|342.71|342.86|342.71|342.86|342.71|4
1644003340000|2022-02-04 19:35:40|342.81|342.66|342.81|342.66|342.86|342.66|342.81|342.66|3
1644003350000|2022-02-04 19:35:50|342.86||342.81||342.86||342.81||0
1644003360000|2022-02-04 19:36:00|342.86|342.71|342.81|342.66|342.86|342.71|342.81|342.66|1
1644003370000|2022-02-04 19:36:10|342.86|342.61|342.86|342.66|342.86|342.66|342.81|342.61|0
1644003380000|2022-02-04 19:36:20|342.81||342.86||342.86||342.81||0
1644003390000|2022-02-04 19:36:30|342.81||342.86||342.86||342.81||0
1644003400000|2022-02-04 19:36:40||342.71||342.71||342.71||342.71|0
1644003420000|2022-02-04 19:37:00|342.81|342.66|342.86|342.66|342.86|342.71|342.81|342.66|2
1644003430000|2022-02-04 19:37:10|342.81|342.61|342.81|342.61|342.81|342.61|342.81|342.61|0
1644003440000|2022-02-04 19:37:20|342.76|342.66|342.86|342.66|342.86|342.66|342.76|342.66|1
1644003450000|2022-02-04 19:37:30||342.71||342.71||342.71||342.66|0
1644003460000|2022-02-04 19:37:40|342.81|342.66|342.86|342.66|342.86|342.66|342.81|342.66|4
1644003470000|2022-02-04 19:37:50|342.81|342.71|342.86|342.71|342.86|342.71|342.81|342.66|0
1644003480000|2022-02-04 19:38:00|342.91|342.76|342.96|342.76|342.96|342.76|342.91|342.76|10
1644003510000|2022-02-04 19:38:30||342.66||342.66||342.71||342.66|1
1644003530000|2022-02-04 19:38:50|342.91|342.71|342.86|342.66|342.91|342.71|342.81|342.61|3
1644003540000|2022-02-04 19:39:00|342.91|342.71|342.91|342.71|342.91|342.71|342.91|342.66|1
1644003550000|2022-02-04 19:39:10|342.86|342.76|342.91|342.71|342.91|342.76|342.86|342.71|1
1644003560000|2022-02-04 19:39:20|342.96|342.76|342.96|342.76|342.96|342.76|342.96|342.71|4
1644003570000|2022-02-04 19:39:30||342.81||342.81||342.81||342.81|0
1644003580000|2022-02-04 19:39:40||342.76||342.71||342.76||342.71|3
1644003590000|2022-02-04 19:39:50||342.76||342.71||342.76||342.71|0
1644003600000|2022-02-04 19:40:00||342.76||342.71||342.76||342.71|0
1644003610000|2022-02-04 19:40:10||342.76||342.71||342.76||342.71|0
1644003620000|2022-02-04 19:40:20||342.76||342.76||342.76||342.71|0
1644003640000|2022-02-04 19:40:40||342.81||342.81||342.81||342.81|0
1644003660000|2022-02-04 19:41:00|||||||||1
1644003690000|2022-02-04 19:41:30|343.01|342.86|343.01|342.86|343.01|342.86|343.01|342.86|5
1644003700000|2022-02-04 19:41:40|343.06|342.91|343.06|342.91|343.06|342.91|343.06|342.91|8
1644003710000|2022-02-04 19:41:50|343.11|342.96|343.06|342.91|343.11|342.96|343.06|342.91|7
1644003720000|2022-02-04 19:42:00|343.11||343.11||343.11||343.06||1
1644003730000|2022-02-04 19:42:10|343.06|342.86|343.06|342.91|343.11|342.91|343.06|342.86|6
1644003740000|2022-02-04 19:42:20|343.01|342.86|343.01|342.81|343.01|342.91|343.01|342.81|11
1644003750000|2022-02-04 19:42:30|342.96|342.76|342.96|342.76|342.96|342.76|342.91|342.71|3
1644003760000|2022-02-04 19:42:40|342.91|342.81|342.96|342.81|343.01|342.81|342.91|342.76|2
1644003770000|2022-02-04 19:42:50|343.01||342.96||343.01||342.96||0
1644003780000|2022-02-04 19:43:00|342.91|342.76|342.91|342.71|342.96|342.76|342.91|342.71|4
1644003790000|2022-02-04 19:43:10|342.96|342.76|342.91|342.71|342.96|342.76|342.91|342.71|0
1644003800000|2022-02-04 19:43:20|342.96|342.76|342.96|342.76|342.96|342.81|342.96|342.71|1
1644003810000|2022-02-04 19:43:30||342.81||342.76||342.81||342.76|0
1644003830000|2022-02-04 19:43:50|342.91|342.71|342.91|342.71|342.91|342.76|342.91|342.71|0
1644003850000|2022-02-04 19:44:10|342.96||342.91||342.96||342.91||0
1644003860000|2022-02-04 19:44:20|342.96|342.76|342.96|342.71|342.96|342.81|342.91|342.71|1
1644003870000|2022-02-04 19:44:30|342.91|342.76|342.96|342.71|342.96|342.76|342.91|342.71|0
1644003880000|2022-02-04 19:44:40||342.76||342.76||342.76||342.76|0
1644003890000|2022-02-04 19:44:50|342.91|342.71|342.96|342.71|342.96|342.76|342.91|342.71|0
1644003900000|2022-02-04 19:45:00|342.91|342.76|342.91|342.71|342.96|342.76|342.86|342.71|1
1644003910000|2022-02-04 19:45:10|342.96|342.76|342.96|342.76|342.96|342.76|342.96|342.71|0
1644003920000|2022-02-04 19:45:20||342.81||342.76||342.81||342.76|2
1644003930000|2022-02-04 19:45:30||342.81||342.76||342.81||342.76|1
1644003950000|2022-02-04 19:45:50|342.91|342.71|342.91|342.71|342.96|342.71|342.91|342.71|0
1644003960000|2022-02-04 19:46:00|342.96|342.76|342.91|342.71|342.96|342.76|342.86|342.71|0
1644003970000|2022-02-04 19:46:10|342.96|342.76|342.96|342.76|342.96|342.76|342.96|342.76|0
1644003980000|2022-02-04 19:46:20|342.91||342.91||342.96||342.91||0
1644003990000|2022-02-04 19:46:30|342.96|342.71|342.96|342.71|342.96|342.76|342.91|342.71|0
1644004000000|2022-02-04 19:46:40|342.91|342.76|342.96|342.71|342.96|342.76|342.91|342.71|0
1644004010000|2022-02-04 19:46:50|342.91|342.76|342.96|342.76|342.96|342.76|342.91|342.76|0
1644004020000|2022-02-04 19:47:00|342.91||342.91||342.96||342.91||0
1644004030000|2022-02-04 19:47:10|342.96|342.71|342.91|342.71|342.96|342.76|342.91|342.71|0
1644004040000|2022-02-04 19:47:20|342.86||342.86||342.91||342.86||0
1644004050000|2022-02-04 19:47:30|342.91||342.86||342.91||342.86||0
1644004060000|2022-02-04 19:47:40|342.81|342.66|342.91|342.66|342.91|342.66|342.81|342.66|3
1644004070000|2022-02-04 19:47:50|342.86|342.71|342.91|342.71|342.91|342.71|342.86|342.66|0
1644004090000|2022-02-04 19:48:10|342.86|342.76|342.91|342.71|342.91|342.76|342.86|342.66|1
1644004100000|2022-02-04 19:48:20||342.66||342.71||342.71||342.66|0
1644004110000|2022-02-04 19:48:30||342.66||342.71||342.71||342.66|0
1644004120000|2022-02-04 19:48:40|342.86|342.66|342.86|342.66|342.91|342.71|342.86|342.66|0
1644004130000|2022-02-04 19:48:50|342.91||342.86||342.91||342.86||0
1644004140000|2022-02-04 19:49:00|342.91||342.86||342.91||342.86||0
1644004150000|2022-02-04 19:49:10|342.91||342.86||342.91||342.86||0
1644004160000|2022-02-04 19:49:20|342.91||342.86||342.91||342.86||0
1644004170000|2022-02-04 19:49:30|342.91||342.91||342.91||342.86||0
1644004180000|2022-02-04 19:49:40||342.71||342.66||342.71||342.66|0
1644004190000|2022-02-04 19:49:50||342.71||342.66||342.71||342.66|0
1644004200000|2022-02-04 19:50:00|342.86|342.71|342.91|342.66|342.91|342.71|342.86|342.66|0
1644004210000|2022-02-04 19:50:10||342.71||342.66||342.71||342.66|0
1644004220000|2022-02-04 19:50:20||342.71||342.66||342.71||342.66|0
1644004230000|2022-02-04 19:50:30|342.96|342.71|342.96|342.71|342.96|342.71|342.91|342.66|0
1644004240000|2022-02-04 19:50:40|342.91||342.91||342.96||342.91||0
1644004250000|2022-02-04 19:50:50|342.96||342.91||342.96||342.91||0
1644004270000|2022-02-04 19:51:10|342.96||342.96||342.96||342.91||0
1644004280000|2022-02-04 19:51:20|342.91||342.96||342.96||342.91||0
1644004300000|2022-02-04 19:51:40|342.91|342.76|342.96|342.76|342.96|342.76|342.91|342.76|0
1644004330000|2022-02-04 19:52:10|342.91||342.96||342.96||342.91||0
1644004340000|2022-02-04 19:52:20|342.91||342.96||342.96||342.91||0
1644004360000|2022-02-04 19:52:40|342.91||342.96||342.96||342.91||0
1644004380000|2022-02-04 19:53:00|342.91||342.96||342.96||342.91||1
1644004410000|2022-02-04 19:53:30|343.01|342.81|342.96|342.81|343.01|342.81|342.96|342.81|1
1644004420000|2022-02-04 19:53:40||342.76||342.76||342.76||342.76|2
1644004440000|2022-02-04 19:54:00|343.01|342.81|342.96|342.76|343.01|342.81|342.96|342.76|0
1644004450000|2022-02-04 19:54:10|343.01|342.81|342.96|342.76|343.01|342.81|342.96|342.76|0
1644004480000|2022-02-04 19:54:40|343.01|342.81|343.01|342.81|343.01|342.81|343.01|342.76|1
1644004490000|2022-02-04 19:54:50|343.06||343.06||343.06||343.01||0
1644004500000|2022-02-04 19:55:00|343.01|342.86|343.06|342.81|343.06|342.86|343.01|342.81|0
1644004510000|2022-02-04 19:55:10||342.86||342.86||342.86||342.86|0
1644004520000|2022-02-04 19:55:20|343.11|342.91|343.11|342.91|343.11|342.91|343.11|342.91|0
1644004530000|2022-02-04 19:55:30|343.06|342.96|343.11|342.91|343.11|342.96|343.06|342.91|1
1644004540000|2022-02-04 19:55:40|343.06||343.11||343.11||343.06||0
1644004560000|2022-02-04 19:56:00|343.06||343.06||343.11||343.06||0
1644004570000|2022-02-04 19:56:10|343.11|342.86|343.06|342.86|343.11|342.91|343.06|342.86|0
1644004580000|2022-02-04 19:56:20|343.11||343.01||343.11||343.01||0
1644004590000|2022-02-04 19:56:30|343.06||343.01||343.06||343.01||0
1644004600000|2022-02-04 19:56:40|343.06||343.06||343.06||343.01||0
1644004610000|2022-02-04 19:56:50|343.01||343.06||343.06||343.01||0
1644004620000|2022-02-04 19:57:00|343.01|342.81|343.01|342.76|343.06|342.81|342.96|342.76|6
1644004630000|2022-02-04 19:57:10|342.96|342.81|342.96|342.81|343.01|342.81|342.96|342.76|0
1644004640000|2022-02-04 19:57:20|343.01||343.01||343.01||342.96||0
1644004650000|2022-02-04 19:57:30||342.86||342.86||342.86||342.86|0
1644004660000|2022-02-04 19:57:40|342.96|342.81|342.96|342.76|343.01|342.81|342.96|342.76|2
1644004670000|2022-02-04 19:57:50|343.01|342.81|343.01|342.76|343.01|342.81|342.96|342.76|0
1644004680000|2022-02-04 19:58:00||342.81||342.81||342.81||342.76|0
1644004690000|2022-02-04 19:58:10|342.96||343.01||343.01||342.96||1
1644004710000|2022-02-04 19:58:30||342.76||342.81||342.81||342.76|0
1644004720000|2022-02-04 19:58:40||342.76||342.81||342.81||342.76|0
1644004730000|2022-02-04 19:58:50||342.76||342.76||342.81||342.76|0
1644004740000|2022-02-04 19:59:00|342.96|342.81|343.01|342.76|343.01|342.81|342.96|342.76|0
1644004750000|2022-02-04 19:59:10|342.96|342.81|343.01|342.81|343.01|342.81|342.96|342.81|0
1644004770000|2022-02-04 19:59:30||342.76||342.81||342.81||342.76|0
1644004790000|2022-02-04 19:59:50|343.06|342.86|343.06|342.86|343.06|342.86|343.06|342.86|0
1644004800000|2022-02-04 20:00:00|343.11||343.11||343.11||343.06||0
1644004810000|2022-02-04 20:00:10||342.91||342.91||342.96||342.86|0
1644004820000|2022-02-04 20:00:20|343.16|342.96|343.16|342.96|343.16|342.96|343.16|342.96|1
1644004840000|2022-02-04 20:00:40||343.01||343.01||343.01||343.01|0
1644004850000|2022-02-04 20:00:50|343.21||343.21||343.21||343.21||3
1644004860000|2022-02-04 20:01:00|343.26|343.06|343.21|343.06|343.26|343.06|343.21|343.06|2
1644004870000|2022-02-04 20:01:10|343.26|343.11|343.26|343.11|343.26|343.11|343.26|343.06|11
1644004880000|2022-02-04 20:01:20|||||||||5
1644004890000|2022-02-04 20:01:30|343.31|343.16|343.36|343.16|343.36|343.21|343.31|343.16|8
1644004900000|2022-02-04 20:01:40|343.31||343.31||343.31||343.31||0
1644004910000|2022-02-04 20:01:50|343.26|343.11|343.31|343.11|343.31|343.11|343.26|343.11|2
1644004920000|2022-02-04 20:02:00|343.26||343.31||343.31||343.26||0
1644004930000|2022-02-04 20:02:10|343.26||343.26||343.31||343.26||5
1644004940000|2022-02-04 20:02:20||343.06||343.11||343.11||343.06|4
1644004960000|2022-02-04 20:02:40|343.31|343.16|343.31|343.16|343.31|343.16|343.31|343.16|1
1644004980000|2022-02-04 20:03:00|343.26|343.11|343.26|343.11|343.26|343.11|343.26|343.06|5
1644004990000|2022-02-04 20:03:10||343.06||343.06||343.11||343.06|0
1644005000000|2022-02-04 20:03:20||343.11||343.11||343.11||343.06|1
1644005030000|2022-02-04 20:03:50|343.31||343.26||343.31||343.26||0
1644005040000|2022-02-04 20:04:00|343.31||343.31||343.31||343.31||1
1644005050000|2022-02-04 20:04:10|343.26||343.31||343.31||343.26||1
1644005060000|2022-02-04 20:04:20||343.16||343.11||343.16||343.11|2
1644005070000|2022-02-04 20:04:30||343.16||343.16||343.16||343.11|0
1644005080000|2022-02-04 20:04:40||343.11||343.16||343.16||343.11|0
1644005100000|2022-02-04 20:05:00|343.36||343.31||343.36||343.31||1
1644005110000|2022-02-04 20:05:10|343.36|343.21|343.26|343.11|343.36|343.21|343.26|343.11|3
1644005120000|2022-02-04 20:05:20|343.31|343.06|343.26|343.11|343.31|343.11|343.26|343.06|0
1644005130000|2022-02-04 20:05:30|343.31||343.26||343.31||343.26||0
1644005140000|2022-02-04 20:05:40|343.31||343.26||343.31||343.26||0
1644005150000|2022-02-04 20:05:50|343.31|343.16|343.31|343.11|343.31|343.16|343.26|343.11|0
1644005160000|2022-02-04 20:06:00||343.16||343.11||343.16||343.11|0
1644005170000|2022-02-04 20:06:10||343.16||343.11||343.16||343.11|0
1644005180000|2022-02-04 20:06:20|343.26|343.16|343.36|343.21|343.36|343.21|343.26|343.11|9
1644005200000|2022-02-04 20:06:40|343.41||343.41||343.41||343.36||6
1644005210000|2022-02-04 20:06:50|343.36||343.36||343.41||343.36||0
1644005220000|2022-02-04 20:07:00|343.41|343.31|343.46|343.31|343.46|343.31|343.36|343.31|19
1644005230000|2022-02-04 20:07:10|343.51|343.36|343.51|343.36|343.51|343.36|343.51|343.36|2
1644005240000|2022-02-04 20:07:20|343.46|343.31|343.46|343.31|343.46|343.31|343.46|343.31|3
1644005260000|2022-02-04 20:07:40|||||||||3
1644005280000|2022-02-04 20:08:00|||||||||1
1644005300000|2022-02-04 20:08:20|343.51|343.36|343.51|343.36|343.51|343.36|343.51|343.36|2
1644005310000|2022-02-04 20:08:30|343.56|343.41|343.56|343.41|343.56|343.41|343.51|343.41|1
1644005320000|2022-02-04 20:08:40|343.51|343.36|343.51|343.31|343.51|343.36|343.51|343.31|3
1644005330000|2022-02-04 20:08:50|343.46||343.46||343.46||343.46||0
1644005340000|2022-02-04 20:09:00|343.51||343.51||343.51||343.46||1
1644005350000|2022-02-04 20:09:10|343.46||343.51||343.51||343.46||0
1644005360000|2022-02-04 20:09:20||343.36||343.31||343.36||343.31|0
1644005370000|2022-02-04 20:09:30||343.36||343.31||343.36||343.31|0
1644005380000|2022-02-04 20:09:40|343.46|343.36|343.51|343.36|343.51|343.36|343.46|343.31|1
1644005400000|2022-02-04 20:10:00|343.46|343.31|343.51|343.31|343.51|343.31|343.46|343.31|6
1644005410000|2022-02-04 20:10:10|343.46|343.36|343.46|343.31|343.51|343.36|343.46|343.31|0
1644005420000|2022-02-04 20:10:20|||||||||1
1644005460000|2022-02-04 20:11:00|||||||||1
1644005470000|2022-02-04 20:11:10|343.51|343.36|343.51|343.36|343.51|343.36|343.51|343.36|3
1644005480000|2022-02-04 20:11:20|343.56|343.41|343.56|343.36|343.56|343.41|343.51|343.36|2
1644005490000|2022-02-04 20:11:30|343.51||343.56||343.56||343.51||0
1644005500000|2022-02-04 20:11:40||343.41||343.36||343.41||343.36|0
1644005510000|2022-02-04 20:11:50|343.46|343.41|343.51|343.31|343.51|343.41|343.46|343.31|17
1644005520000|2022-02-04 20:12:00||343.36||343.31||343.36||343.31|0
1644005530000|2022-02-04 20:12:10||343.36||343.36||343.36||343.31|0
1644005540000|2022-02-04 20:12:20|343.56|343.41|343.56|343.41|343.56|343.41|343.56|343.36|0
1644005550000|2022-02-04 20:12:30|343.61||343.61||343.61||343.61||1
1644005560000|2022-02-04 20:12:40||343.46||343.46||343.46||343.46|0
1644005570000|2022-02-04 20:12:50|||||||||1
1644005580000|2022-02-04 20:13:00|||||||||1
1644005590000|2022-02-04 20:13:10|343.56|343.41|343.61|343.41|343.61|343.41|343.56|343.41|2
1644005600000|2022-02-04 20:13:20|343.56|343.46|343.61|343.41|343.61|343.46|343.56|343.41|0
1644005610000|2022-02-04 20:13:30|343.56||343.56||343.61||343.56||0
1644005620000|2022-02-04 20:13:40|343.61|343.46|343.56|343.41|343.61|343.46|343.56|343.41|1
1644005630000|2022-02-04 20:13:50|343.61||343.56||343.61||343.56||0
1644005640000|2022-02-04 20:14:00|343.51|343.36|343.51|343.36|343.56|343.41|343.51|343.36|0
1644005650000|2022-02-04 20:14:10||343.31||343.36||343.36||343.31|1
1644005690000|2022-02-04 20:14:50|343.56|343.41|343.56|343.41|343.56|343.41|343.56|343.41|2
1644005700000|2022-02-04 20:15:00|343.61|343.46|343.56|343.41|343.61|343.46|343.56|343.41|3
1644005710000|2022-02-04 20:15:10|343.51|343.36|343.51|343.36|343.56|343.36|343.51|343.36|0
1644005720000|2022-02-04 20:15:20|343.56|343.41|343.56|343.36|343.56|343.41|343.51|343.36|1
1644005730000|2022-02-04 20:15:30||343.41||343.41||343.41||343.36|0
1644005750000|2022-02-04 20:15:50|343.61||343.61||343.61||343.56||0
1644005760000|2022-02-04 20:16:00|343.56|343.36|343.56|343.36|343.61|343.36|343.51|343.36|3
1644005770000|2022-02-04 20:16:10|343.51|343.41|343.56|343.36|343.56|343.41|343.51|343.36|0
1644005790000|2022-02-04 20:16:30|343.51|343.41|343.51|343.36|343.51|343.41|343.51|343.36|0
1644005800000|2022-02-04 20:16:40|343.56|343.31|343.56|343.36|343.56|343.36|343.51|343.31|0
1644005810000|2022-02-04 20:16:50|343.51|343.41|343.56|343.41|343.56|343.41|343.51|343.41|0
1644005820000|2022-02-04 20:17:00||343.36||343.36||343.41||343.36|0
1644005830000|2022-02-04 20:17:10|343.51||343.56||343.56||343.51||0
1644005840000|2022-02-04 20:17:20|343.51||343.56||343.56||343.51||0
1644005850000|2022-02-04 20:17:30|343.51||343.56||343.56||343.51||0
1644005860000|2022-02-04 20:17:40|343.51||343.56||343.56||343.51||0
1644005870000|2022-02-04 20:17:50|343.51||343.56||343.56||343.51||0
1644005880000|2022-02-04 20:18:00|343.61|343.41|343.66|343.46|343.66|343.46|343.61|343.36|11
1644005890000|2022-02-04 20:18:10|343.61|343.51|343.61|343.46|343.66|343.51|343.61|343.41|6
1644005940000|2022-02-04 20:19:00||343.41||343.46||343.46||343.41|13
1644005950000|2022-02-04 20:19:10||343.41||343.46||343.46||343.41|7
1644005960000|2022-02-04 20:19:20|||||||||7
1644005970000|2022-02-04 20:19:30|||||||||10
1644005980000|2022-02-04 20:19:40|343.56|343.41|343.56|343.41|343.61|343.46|343.56|343.41|12
1644005990000|2022-02-04 20:19:50|343.51|343.36|343.51|343.31|343.51|343.36|343.51|343.31|6
1644006000000|2022-02-04 20:20:00|343.46|343.36|343.51|343.31|343.51|343.36|343.46|343.31|5
1644006010000|2022-02-04 20:20:10|343.46|343.36|343.46|343.21|343.51|343.36|343.41|343.21|10
1644006020000|2022-02-04 20:20:20|343.41|343.26|343.46|343.26|343.46|343.26|343.36|343.26|14
1644006030000|2022-02-04 20:20:30||343.31||343.31||343.31||343.31|0
1644006040000|2022-02-04 20:20:40|343.51||343.46||343.51||343.46||0
1644006050000|2022-02-04 20:20:50|343.51|343.36|343.51|343.36|343.51|343.36|343.46|343.36|0
1644006060000|2022-02-04 20:21:00|343.56||343.51||343.56||343.51||0
1644006070000|2022-02-04 20:21:10|343.56||343.51||343.56||343.51||0
1644006080000|2022-02-04 20:21:20|343.56||343.51||343.56||343.51||0
1644006090000|2022-02-04 20:21:30|343.46|343.31|343.46|343.31|343.51|343.31|343.46|343.31|4
1644006100000|2022-02-04 20:21:40|343.51||343.51||343.51||343.46||0
1644006110000|2022-02-04 20:21:50|343.46||343.51||343.51||343.46||0
1644006120000|2022-02-04 20:22:00|343.46|343.26|343.46|343.26|343.51|343.26|343.46|343.26|5
1644006130000|2022-02-04 20:22:10|343.51||343.51||343.51||343.51||1
1644006140000|2022-02-04 20:22:20|343.46||343.51||343.51||343.46||1
1644006150000|2022-02-04 20:22:30|343.56|343.31|343.51|343.31|343.56|343.31|343.51|343.31|0
1644006160000|2022-02-04 20:22:40|343.46|343.26|343.46|343.26|343.51|343.26|343.46|343.26|3
1644006170000|2022-02-04 20:22:50|343.51||343.46||343.51||343.46||0
1644006180000|2022-02-04 20:23:00||343.31||343.26||343.31||343.26|0
1644006190000|2022-02-04 20:23:10|343.41||343.41||343.41||343.41||0
1644006200000|2022-02-04 20:23:20|343.36|343.21|343.36|343.21|343.36|343.21|343.36|343.21|0
1644006210000|2022-02-04 20:23:30|343.41|343.26|343.46|343.26|343.46|343.31|343.41|343.26|2
1644006220000|2022-02-04 20:23:40|343.41|343.31|343.41|343.21|343.41|343.31|343.41|343.21|2
1644006230000|2022-02-04 20:23:50|343.46|343.26|343.46|343.26|343.46|343.26|343.41|343.26|0
1644006240000|2022-02-04 20:24:00|343.41|343.21|343.46|343.26|343.46|343.26|343.41|343.21|0
1644006250000|2022-02-04 20:24:10|343.41|343.31|343.46|343.26|343.51|343.31|343.41|343.26|0
1644006260000|2022-02-04 20:24:20|343.51||343.51||343.51||343.46||0
1644006270000|2022-02-04 20:24:30|343.46||343.46||343.51||343.46||0
1644006280000|2022-02-04 20:24:40|343.51|343.31|343.51|343.26|343.51|343.31|343.46|343.26|0
1644006290000|2022-02-04 20:24:50|343.56|343.31|343.56|343.31|343.56|343.31|343.56|343.26|0
1644006300000|2022-02-04 20:25:00|343.61|343.36|343.61|343.41|343.61|343.41|343.56|343.36|0
1644006310000|2022-02-04 20:25:10|343.56|343.46|343.56|343.36|343.61|343.46|343.56|343.36|3
1644006320000|2022-02-04 20:25:20|343.61||343.56||343.61||343.56||0
1644006330000|2022-02-04 20:25:30|343.61||343.61||343.61||343.56||0
1644006340000|2022-02-04 20:25:40|343.56||343.61||343.61||343.56||0
1644006350000|2022-02-04 20:25:50|343.56||343.61||343.61||343.56||0
1644006360000|2022-02-04 20:26:00|343.56||343.61||343.61||343.56||0
1644006370000|2022-02-04 20:26:10|343.56||343.61||343.61||343.56||0
1644006380000|2022-02-04 20:26:20|343.56||343.56||343.61||343.56||0
1644006390000|2022-02-04 20:26:30||343.31||343.31||343.31||343.31|0
1644006400000|2022-02-04 20:26:40||343.36||343.36||343.36||343.31|0
1644006410000|2022-02-04 20:26:50||343.41||343.31||343.41||343.31|1
1644006420000|2022-02-04 20:27:00|343.61|343.36|343.56|343.31|343.61|343.36|343.56|343.31|0
1644006430000|2022-02-04 20:27:10|343.61|343.36|343.61|343.36|343.61|343.36|343.56|343.31|0
1644006440000|2022-02-04 20:27:20|343.56||343.61||343.61||343.56||0
1644006450000|2022-02-04 20:27:30|343.56|343.41|343.61|343.41|343.61|343.41|343.56|343.41|0
1644006460000|2022-02-04 20:27:40|343.56||343.61||343.61||343.56||0
1644006470000|2022-02-04 20:27:50|343.56||343.56||343.61||343.56||0
1644006480000|2022-02-04 20:28:00|343.61|343.31|343.56|343.31|343.61|343.31|343.56|343.31|2
1644006500000|2022-02-04 20:28:20|343.51|343.26|343.46|343.26|343.51|343.26|343.46|343.26|0
1644006510000|2022-02-04 20:28:30|343.41|343.21|343.41|343.21|343.41|343.21|343.41|343.21|1
1644006530000|2022-02-04 20:28:50|||||||||1
1644006540000|2022-02-04 20:29:00|343.36||343.46||343.46||343.36||2
1644006550000|2022-02-04 20:29:10|343.41|343.26|343.41|343.21|343.46|343.26|343.41|343.21|1
1644006560000|2022-02-04 20:29:20|343.46|343.26|343.51|343.26|343.51|343.26|343.46|343.26|0
1644006590000|2022-02-04 20:29:50|343.56|343.31|343.56|343.31|343.56|343.31|343.56|343.31|0
1644006600000|2022-02-04 20:30:00|343.61|343.36|343.61|343.36|343.61|343.36|343.56|343.31|2
1644006610000|2022-02-04 20:30:10|343.56||343.56||343.61||343.56||0
1644006620000|2022-02-04 20:30:20|343.61|343.41|343.56|343.41|343.61|343.41|343.56|343.41|0
1644006630000|2022-02-04 20:30:30|343.61|343.46|343.61|343.36|343.61|343.46|343.56|343.36|1
1644006640000|2022-02-04 20:30:40|343.56||343.56||343.61||343.56||0
1644006650000|2022-02-04 20:30:50|343.61|343.41|343.61|343.41|343.61|343.41|343.61|343.41|0
1644006660000|2022-02-04 20:31:00|343.56||343.61||343.61||343.56||1
1644006670000|2022-02-04 20:31:10|343.56|343.36|343.56|343.41|343.61|343.41|343.56|343.36|3
1644006680000|2022-02-04 20:31:20|343.61|343.36|343.61|343.36|343.61|343.36|343.51|343.36|4
1644006690000|2022-02-04 20:31:30|343.56||343.56||343.56||343.56||0
1644006700000|2022-02-04 20:31:40|343.61||343.61||343.61||343.56||0
1644006720000|2022-02-04 20:32:00|343.56||343.61||343.61||343.56||0
1644006730000|2022-02-04 20:32:10|343.56||343.61||343.61||343.56||0
1644006750000|2022-02-04 20:32:30|343.66|343.46|343.66|343.46|343.66|343.46|343.66|343.46|0
1644006760000|2022-02-04 20:32:40||343.51||343.36||343.51||343.36|1
1644006790000|2022-02-04 20:33:10|343.71|343.41|343.71|343.51|343.71|343.51|343.71|343.41|1
1644006800000|2022-02-04 20:33:20|343.76|343.56|343.81|343.61|343.81|343.61|343.76|343.56|1
1644006810000|2022-02-04 20:33:30|343.76|343.66|343.76|343.56|343.81|343.66|343.76|343.56|1
1644006820000|2022-02-04 20:33:40||343.51||343.56||343.56||343.51|0
1644006830000|2022-02-04 20:33:50|343.81||343.76||343.81||343.76||0
1644006840000|2022-02-04 20:34:00|343.81|343.61|343.81|343.61|343.81|343.61|343.76|343.61|0
1644006850000|2022-02-04 20:34:10|343.76||343.81||343.81||343.76||0
1644006860000|2022-02-04 20:34:20|343.76||343.76||343.81||343.76||1
1644006870000|2022-02-04 20:34:30|343.81||343.81||343.81||343.81||0
1644006890000|2022-02-04 20:34:50|343.76||343.76||343.81||343.76||0
1644006900000|2022-02-04 20:35:00|343.81|343.51|343.76|343.56|343.81|343.56|343.76|343.51|1
1644006920000|2022-02-04 20:35:20|343.81||343.76||343.81||343.76||0
1644006930000|2022-02-04 20:35:30|343.81||343.76||343.81||343.76||0
1644006940000|2022-02-04 20:35:40|343.81||343.76||343.81||343.76||0
1644006960000|2022-02-04 20:36:00|343.81|343.61|343.76|343.56|343.81|343.66|343.76|343.51|3
1644006980000|2022-02-04 20:36:20||343.51||343.56||343.56||343.51|0
1644006990000|2022-02-04 20:36:30|343.81|343.51|343.76|343.56|343.81|343.56|343.76|343.51|1
1644007000000|2022-02-04 20:36:40|343.81||343.76||343.81||343.76||0
1644007010000|2022-02-04 20:36:50|343.81|343.51|343.81|343.56|343.81|343.56|343.76|343.51|0
1644007020000|2022-02-04 20:37:00|343.76||343.81||343.81||343.76||1
1644007030000|2022-02-04 20:37:10|343.86||343.76||343.86||343.76||0
1644007040000|2022-02-04 20:37:20|343.81||343.76||343.81||343.76||0
1644007050000|2022-02-04 20:37:30|343.81|343.61|343.81|343.61|343.81|343.61|343.76|343.61|0
1644007070000|2022-02-04 20:37:50|343.86|343.66|343.81|343.61|343.86|343.66|343.81|343.61|4
1644007080000|2022-02-04 20:38:00|343.86||343.81||343.86||343.81||0
1644007090000|2022-02-04 20:38:10|343.86||343.86||343.86||343.81||0
1644007100000|2022-02-04 20:38:20|343.81||343.81||343.86||343.81||0
1644007110000|2022-02-04 20:38:30|343.76||343.81||343.81||343.76||0
1644007120000|2022-02-04 20:38:40|343.76||343.81||343.81||343.76||0
1644007130000|2022-02-04 20:38:50|343.76|343.66|343.81|343.61|343.81|343.66|343.76|343.61|1
1644007140000|2022-02-04 20:39:00|343.76|343.56|343.76|343.51|343.76|343.56|343.76|343.51|0
1644007150000|2022-02-04 20:39:10||343.56||343.56||343.56||343.56|0
1644007160000|2022-02-04 20:39:20||343.61||343.56||343.61||343.51|1
1644007170000|2022-02-04 20:39:30||343.51||343.56||343.56||343.51|0
1644007190000|2022-02-04 20:39:50||343.61||343.56||343.61||343.51|1
1644007200000|2022-02-04 20:40:00||343.51||343.46||343.51||343.46|0
1644007210000|2022-02-04 20:40:10||343.51||343.51||343.56||343.46|0
1644007220000|2022-02-04 20:40:20|343.71|343.56|343.66|343.46|343.71|343.56|343.66|343.46|1
1644007240000|2022-02-04 20:40:40|343.71|343.51|343.66|343.46|343.71|343.51|343.66|343.46|0
1644007250000|2022-02-04 20:40:50|343.61||343.66||343.66||343.61||2
1644007260000|2022-02-04 20:41:00|343.61|343.51|343.61|343.41|343.61|343.51|343.61|343.41|1
1644007270000|2022-02-04 20:41:10|343.56||343.56||343.56||343.56||0
1644007280000|2022-02-04 20:41:20|343.61|343.46|343.61|343.41|343.61|343.46|343.56|343.41|4
1644007290000|2022-02-04 20:41:30|343.56|343.51|343.66|343.51|343.66|343.51|343.56|343.51|13
1644007300000|2022-02-04 20:41:40|343.71|343.46|343.66|343.51|343.71|343.51|343.66|343.46|18
1644007320000|2022-02-04 20:42:00|343.61|343.46|343.56|343.41|343.61|343.46|343.56|343.41|3
1644007330000|2022-02-04 20:42:10|343.61|343.46|343.61|343.41|343.61|343.46|343.61|343.41|0
1644007340000|2022-02-04 20:42:20|343.66|343.46|343.66|343.46|343.66|343.51|343.66|343.41|1
1644007350000|2022-02-04 20:42:30|343.61|343.51|343.66|343.51|343.66|343.51|343.61|343.46|0
1644007360000|2022-02-04 20:42:40|343.71||343.71||343.71||343.71||1
1644007370000|2022-02-04 20:42:50|343.66|343.56|343.66|343.51|343.66|343.56|343.66|343.46|5
1644007380000|2022-02-04 20:43:00|343.71|343.56|343.71|343.56|343.71|343.56|343.71|343.56|1
1644007400000|2022-02-04 20:43:20|343.81|343.66|343.76|343.56|343.81|343.66|343.76|343.56|4
1644007410000|2022-02-04 20:43:30|343.71|343.61|343.71|343.56|343.71|343.61|343.71|343.51|4
1644007420000|2022-02-04 20:43:40||343.51||343.56||343.56||343.51|5
1644007460000|2022-02-04 20:44:20|343.76||343.76||343.76||343.76||1
1644007470000|2022-02-04 20:44:30|343.81|343.61|343.81|343.56|343.81|343.61|343.81|343.56|5
1644007480000|2022-02-04 20:44:40|343.76||343.76||343.81||343.76||0
1644007490000|2022-02-04 20:44:50|343.71|343.46|343.71|343.56|343.71|343.56|343.71|343.46|16
1644007500000|2022-02-04 20:45:00|343.81|343.51|343.81|343.56|343.81|343.56|343.81|343.51|21
1644007510000|2022-02-04 20:45:10|343.76||343.76||343.76||343.76||0
1644007530000|2022-02-04 20:45:30|||||||||5
1644007570000|2022-02-04 20:46:10|||||||||1
1644007580000|2022-02-04 20:46:20|343.81||343.81||343.81||343.81||5
1644007590000|2022-02-04 20:46:30|343.86|343.61|343.86|343.71|343.86|343.71|343.86|343.61|1
1644007600000|2022-02-04 20:46:40|343.81|343.66|343.86|343.66|343.86|343.66|343.81|343.61|3
1644007620000|2022-02-04 20:47:00|343.81|343.61|343.76|343.61|343.86|343.66|343.76|343.61|6
1644007630000|2022-02-04 20:47:10||343.56||343.56||343.56||343.56|1
1644007700000|2022-02-04 20:48:20|343.71||343.71||343.71||343.71||9
1644007710000|2022-02-04 20:48:30|343.61|343.46|343.61|343.46|343.61|343.46|343.61|343.46|7
1644007720000|2022-02-04 20:48:40|343.56|343.41|343.56|343.36|343.56|343.41|343.56|343.36|3
1644007740000|2022-02-04 20:49:00||343.31||343.31||343.31||343.31|0
1644007760000|2022-02-04 20:49:20||343.36||343.31||343.36||343.31|0
1644007770000|2022-02-04 20:49:30||343.36||343.36||343.36||343.36|0
1644007780000|2022-02-04 20:49:40||343.31||343.36||343.36||343.31|1
1644007790000|2022-02-04 20:49:50||343.31||343.36||343.36||343.31|0
1644007800000|2022-02-04 20:50:00|343.66|343.41|343.71|343.46|343.71|343.51|343.66|343.41|3
1644007810000|2022-02-04 20:50:10|343.66|343.51|343.71|343.51|343.71|343.51|343.66|343.46|1
1644007820000|2022-02-04 20:50:20|343.66|343.46|343.66|343.46|343.66|343.46|343.61|343.46|1
1644007850000|2022-02-04 20:50:50|343.61|343.31|343.56|343.36|343.61|343.36|343.56|343.31|1
1644007860000|2022-02-04 20:51:00||343.31||343.31||343.31||343.31|1
1644007870000|2022-02-04 20:51:10|343.51|343.16|343.41|343.21|343.51|343.21|343.41|343.16|2
1644007890000|2022-02-04 20:51:30|343.51|343.31|343.51|343.31|343.51|343.31|343.51|343.31|4
1644007900000|2022-02-04 20:51:40|343.56|343.41|343.61|343.41|343.66|343.41|343.56|343.41|18
1644007910000|2022-02-04 20:51:50||343.46||343.41||343.46||343.41|0
1644007920000|2022-02-04 20:52:00|343.56|343.36|343.56|343.41|343.56|343.41|343.56|343.36|23
1644007940000|2022-02-04 20:52:20|||||||||4
1644007950000|2022-02-04 20:52:30||343.36||343.36||343.41||343.36|0
1644007970000|2022-02-04 20:52:50|343.66|343.46|343.66|343.46|343.66|343.51|343.66|343.46|3
1644007980000|2022-02-04 20:53:00|343.61|343.41|343.61|343.41|343.61|343.41|343.61|343.41|5
1644007990000|2022-02-04 20:53:10|343.56|343.36|343.56|343.31|343.56|343.36|343.56|343.31|0
1644008020000|2022-02-04 20:53:40||343.36||343.31||343.36||343.31|0
1644008030000|2022-02-04 20:53:50||343.36||343.36||343.36||343.36|0
1644008040000|2022-02-04 20:54:00||343.31||343.36||343.36||343.31|0
1644008060000|2022-02-04 20:54:20|343.51|343.31|343.51|343.31|343.51|343.36|343.51|343.31|1
1644008080000|2022-02-04 20:54:40|343.66|343.36|343.66|343.36|343.66|343.36|343.66|343.36|7
1644008090000|2022-02-04 20:54:50|343.71|343.46|343.71|343.46|343.71|343.51|343.71|343.46|5
1644008100000|2022-02-04 20:55:00|343.66|343.41|343.56|343.36|343.66|343.46|343.56|343.31|0
1644008120000|2022-02-04 20:55:20|343.51|343.31|343.56|343.31|343.56|343.36|343.51|343.31|2
1644008130000|2022-02-04 20:55:30||343.26||343.31||343.31||343.26|0
1644008140000|2022-02-04 20:55:40||343.36||343.36||343.36||343.31|0
1644008160000|2022-02-04 20:56:00||343.31||343.21||343.31||343.21|1
1644008180000|2022-02-04 20:56:20|343.51|343.26|343.51|343.21|343.51|343.31|343.51|343.21|0
1644008190000|2022-02-04 20:56:30|343.46|343.16|343.41|343.11|343.46|343.16|343.41|343.11|0
1644008200000|2022-02-04 20:56:40||343.16||343.16||343.16||343.16|0
1644008230000|2022-02-04 20:57:10|343.26|343.11|343.36|343.06|343.41|343.11|343.26|343.06|14
1644008250000|2022-02-04 20:57:30||343.01||343.06||343.06||343.01|1
1644008260000|2022-02-04 20:57:40||343.01||343.06||343.06||343.01|0
1644008270000|2022-02-04 20:57:50||343.01||343.11||343.11||343.01|0
1644008280000|2022-02-04 20:58:00||343.06||343.06||343.11||343.01|2
1644008290000|2022-02-04 20:58:10||343.01||343.06||343.06||343.01|0
1644008300000|2022-02-04 20:58:20||343.01||343.06||343.06||343.01|0
1644008360000|2022-02-04 20:59:20||343.01||343.06||343.06||343.01|0
1644008370000|2022-02-04 20:59:30|343.21|343.01|343.26|343.01|343.26|343.06|343.21|343.01|2
1644008390000|2022-02-04 20:59:50||343.06||343.01||343.06||343.01|1
1644008400000|2022-02-04 21:00:00|343.36|343.06|343.36|343.06|343.36|343.11|343.36|343.01|5
1644008440000|2022-02-04 21:00:40|343.41|343.11|343.41|343.16|343.41|343.16|343.41|343.11|0
1644008450000|2022-02-04 21:00:50|343.46|343.11|343.46|343.26|343.46|343.26|343.46|343.11|0
1644008460000|2022-02-04 21:01:00|343.56|343.21|343.56|343.26|343.56|343.26|343.56|343.21|1
1644008480000|2022-02-04 21:01:20||343.21||343.26||343.26||343.21|0
1644008490000|2022-02-04 21:01:30||343.21||343.26||343.26||343.21|0
1644008500000|2022-02-04 21:01:40||343.21||343.21||343.26||343.21|0
1644008510000|2022-02-04 21:01:50|343.51|343.26|343.56|343.16|343.56|343.26|343.51|343.16|0
1644008520000|2022-02-04 21:02:00|343.51||343.56||343.56||343.51||0
1644008530000|2022-02-04 21:02:10|343.51|343.11|343.56|343.11|343.56|343.11|343.51|343.11|0
1644008540000|2022-02-04 21:02:20|343.51|343.16|343.56|343.16|343.56|343.16|343.51|343.16|10
1644008560000|2022-02-04 21:02:40|343.51||343.56||343.56||343.51||0
1644008590000|2022-02-04 21:03:10|343.51||343.56||343.56||343.51||0
1644008600000|2022-02-04 21:03:20|343.51||343.56||343.56||343.51||0
1644008610000|2022-02-04 21:03:30|343.51|343.21|343.56|343.31|343.56|343.31|343.51|343.21|0
1644008630000|2022-02-04 21:03:50|343.51||343.51||343.51||343.51||0
1644008640000|2022-02-04 21:04:00||343.26||343.26||343.26||343.26|1
1644008670000|2022-02-04 21:04:30|343.46|343.21|343.46|343.21|343.46|343.26|343.41|343.21|0
1644008680000|2022-02-04 21:04:40||343.26||343.21||343.26||343.21|0
1644008710000|2022-02-04 21:05:10|343.41|343.26|343.41|343.21|343.41|343.26|343.41|343.21|0
1644008720000|2022-02-04 21:05:20||343.16||343.16||343.16||343.16|2
1644008760000|2022-02-04 21:06:00|343.36|343.21|343.41|343.21|343.41|343.21|343.36|343.21|0
1644008780000|2022-02-04 21:06:20|343.36|343.16|343.41|343.16|343.41|343.16|343.36|343.16|1
1644008790000|2022-02-04 21:06:30|343.36|343.11|343.36|343.11|343.36|343.11|343.36|343.11|0
1644008800000|2022-02-04 21:06:40|343.41|343.16|343.41|343.16|343.41|343.16|343.41|343.16|0
1644008810000|2022-02-04 21:06:50|343.36||343.41||343.41||343.36||0
1644008850000|2022-02-04 21:07:30|343.36||343.41||343.41||343.36||0
1644008860000|2022-02-04 21:07:40|343.36||343.36||343.41||343.36||0
1644008870000|2022-02-04 21:07:50|343.41||343.41||343.41||343.36||0
1644008950000|2022-02-04 21:09:10||343.26||343.26||343.26||343.16|2
1644008960000|2022-02-04 21:09:20||343.21||343.16||343.21||343.16|3
1644009010000|2022-02-04 21:10:10||343.11||343.06||343.11||343.06|1
1644009180000|2022-02-04 21:13:00|343.46||343.41||343.46||343.41||3
1644009240000|2022-02-04 21:14:00|343.56|342.96|343.56|342.96|343.56|342.96|343.46|342.86|4
1644009260000|2022-02-04 21:14:20|343.66|343.06|343.66|343.06|343.66|343.06|343.56|342.96|0
1644009270000|2022-02-04 21:14:30|343.56|342.96|343.66|343.06|343.66|343.06|343.56|342.96|0
1644009280000|2022-02-04 21:14:40|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644009290000|2022-02-04 21:14:50|343.66|343.06|343.66|343.06|343.66|343.06|343.56|342.96|1
1644009300000|2022-02-04 21:15:00|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644009310000|2022-02-04 21:15:10|343.66|343.06|343.56|342.96|343.66|343.06|343.56|342.96|0
1644009330000|2022-02-04 21:15:30|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644009350000|2022-02-04 21:15:50|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644009390000|2022-02-04 21:16:30|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1644009420000|2022-02-04 21:17:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1644009440000|2022-02-04 21:17:20|343.46|342.86|343.46|342.86|343.56|342.96|343.46|342.86|0
1644009490000|2022-02-04 21:18:10|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644009500000|2022-02-04 21:18:20|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644009510000|2022-02-04 21:18:30|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644009590000|2022-02-04 21:19:50|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644009620000|2022-02-04 21:20:20|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644009630000|2022-02-04 21:20:30|343.36|342.76|343.36|342.76|343.46|342.86|343.36|342.76|0
1644009660000|2022-02-04 21:21:00|343.46|342.86|343.36|342.76|343.46|342.86|343.36|342.76|0
1644009670000|2022-02-04 21:21:10|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644009780000|2022-02-04 21:23:00|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644009790000|2022-02-04 21:23:10|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644010020000|2022-02-04 21:27:00|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644010030000|2022-02-04 21:27:10|343.56|342.96|343.56|342.96|343.56|342.96|343.46|342.86|0
1644010180000|2022-02-04 21:29:40|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644010200000|2022-02-04 21:30:00|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644010220000|2022-02-04 21:30:20|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644010240000|2022-02-04 21:30:40|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644010270000|2022-02-04 21:31:10|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644010320000|2022-02-04 21:32:00|343.46|342.86|343.36|342.76|343.46|342.86|343.36|342.76|0
1644010330000|2022-02-04 21:32:10|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644010340000|2022-02-04 21:32:20|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644010350000|2022-02-04 21:32:30|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644010380000|2022-02-04 21:33:00|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644010400000|2022-02-04 21:33:20|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644010410000|2022-02-04 21:33:30|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644010460000|2022-02-04 21:34:20|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644010470000|2022-02-04 21:34:30|343.46|342.86|343.36|342.76|343.46|342.86|343.36|342.76|0
1644010480000|2022-02-04 21:34:40|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644010620000|2022-02-04 21:37:00|343.56|342.96|343.56|342.96|343.56|342.96|343.46|342.86|0
1644010630000|2022-02-04 21:37:10|343.46|342.86|343.46|342.86|343.56|342.96|343.46|342.86|0
1644010910000|2022-02-04 21:41:50|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644010950000|2022-02-04 21:42:30|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1644010960000|2022-02-04 21:42:40|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644011100000|2022-02-04 21:45:00|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644011360000|2022-02-04 21:49:20|343.36|342.76|343.36|342.76|343.46|342.86|343.36|342.76|0
1644011380000|2022-02-04 21:49:40|343.46|342.86|343.46|342.86|343.46|342.86|343.36|342.76|0
1644011400000|2022-02-04 21:50:00|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644011420000|2022-02-04 21:50:20|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644011620000|2022-02-04 21:53:40|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644011640000|2022-02-04 21:54:00|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644011930000|2022-02-04 21:58:50|343.36|342.76|343.36|342.76|343.46|342.86|343.36|342.76|0
1644011970000|2022-02-04 21:59:30|343.46|342.86|343.46|342.86|343.46|342.86|343.36|342.76|0
1644188520000|2022-02-06 23:02:00|344.26|343.66|344.26|343.66|344.26|343.66|344.16|343.56|0
1644188530000|2022-02-06 23:02:10|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644188540000|2022-02-06 23:02:20|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1644188570000|2022-02-06 23:02:50|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644188580000|2022-02-06 23:03:00|343.86|343.26|343.96|343.36|343.96|343.36|343.86|343.26|0
1644188590000|2022-02-06 23:03:10|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644188600000|2022-02-06 23:03:20|343.76|343.16|343.76|343.16|343.76|343.16|343.76|343.16|0
1644188610000|2022-02-06 23:03:30|343.86|343.26|343.76|343.16|343.86|343.26|343.76|343.16|0
1644188630000|2022-02-06 23:03:50|343.66|343.06|343.76|343.16|343.76|343.16|343.66|343.06|0
1644188640000|2022-02-06 23:04:00|343.86|343.26|343.76|343.16|343.86|343.26|343.76|343.16|0
1644188670000|2022-02-06 23:04:30|343.66|343.06|343.76|343.16|343.76|343.16|343.66|343.06|0
1644188710000|2022-02-06 23:05:10|343.66|343.06|343.66|343.06|343.66|343.06|343.66|343.06|0
1644188720000|2022-02-06 23:05:20|343.76|343.16|343.66|343.06|343.76|343.16|343.66|343.06|0
1644188730000|2022-02-06 23:05:30|343.76|343.16|343.76|343.16|343.76|343.16|343.66|343.06|0
1644188820000|2022-02-06 23:07:00|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644188830000|2022-02-06 23:07:10|343.76|343.16|343.76|343.16|343.76|343.16|343.76|343.16|0
1644188870000|2022-02-06 23:07:50|343.56|342.96|343.66|343.06|343.66|343.06|343.56|342.96|0
1644188880000|2022-02-06 23:08:00|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644188900000|2022-02-06 23:08:20|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644188940000|2022-02-06 23:09:00|343.46|342.86|343.46|342.86|343.56|342.96|343.46|342.86|0
1644188970000|2022-02-06 23:09:30|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644188990000|2022-02-06 23:09:50|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644189000000|2022-02-06 23:10:00|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644189010000|2022-02-06 23:10:10|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1644189020000|2022-02-06 23:10:20|343.46|342.86|343.46|342.86|343.56|342.96|343.46|342.86|0
1644189050000|2022-02-06 23:10:50|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644189080000|2022-02-06 23:11:20|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644189090000|2022-02-06 23:11:30|343.76|343.16|343.76|343.16|343.76|343.16|343.76|343.16|0
1644189100000|2022-02-06 23:11:40|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644189130000|2022-02-06 23:12:10|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644189150000|2022-02-06 23:12:30|343.86|343.26|343.86|343.26|343.96|343.36|343.86|343.26|0
1644189160000|2022-02-06 23:12:40|343.96|343.36|343.96|343.36|343.96|343.36|343.86|343.26|0
1644189170000|2022-02-06 23:12:50|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644189180000|2022-02-06 23:13:00|343.96|343.36|343.86|343.26|343.96|343.36|343.86|343.26|0
1644189250000|2022-02-06 23:14:10|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644189270000|2022-02-06 23:14:30|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644189280000|2022-02-06 23:14:40|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1644189290000|2022-02-06 23:14:50|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1644189300000|2022-02-06 23:15:00|343.96|343.36|343.96|343.36|344.06|343.46|343.96|343.36|0
1644189330000|2022-02-06 23:15:30|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644189340000|2022-02-06 23:15:40|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644189370000|2022-02-06 23:16:10|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644189380000|2022-02-06 23:16:20|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644189400000|2022-02-06 23:16:40|343.86|343.26|343.96|343.36|343.96|343.36|343.86|343.26|0
1644189410000|2022-02-06 23:16:50|343.86|343.26|343.96|343.36|343.96|343.36|343.86|343.26|0
1644189420000|2022-02-06 23:17:00|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644189430000|2022-02-06 23:17:10|343.96|343.36|343.86|343.26|343.96|343.36|343.86|343.26|0
1644189440000|2022-02-06 23:17:20|343.96|343.36|343.96|343.36|343.96|343.36|343.86|343.26|0
1644189450000|2022-02-06 23:17:30|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644189470000|2022-02-06 23:17:50|343.76|343.16|343.76|343.16|343.76|343.16|343.76|343.16|0
1644189520000|2022-02-06 23:18:40|343.86|343.26|343.76|343.16|343.86|343.26|343.76|343.16|0
1644189570000|2022-02-06 23:19:30|343.66|343.06|343.66|343.06|343.66|343.06|343.66|343.06|0
1644189600000|2022-02-06 23:20:00|343.76|343.16|343.76|343.16|343.76|343.16|343.76|343.16|0
1644189640000|2022-02-06 23:20:40|343.86|343.26|343.86|343.26|343.86|343.26|343.76|343.16|0
1644189650000|2022-02-06 23:20:50|343.76|343.16|343.86|343.26|343.86|343.26|343.76|343.16|0
1644189660000|2022-02-06 23:21:00|343.96|343.36|343.96|343.36|343.96|343.36|343.86|343.26|0
1644189670000|2022-02-06 23:21:10|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644189700000|2022-02-06 23:21:40|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644189710000|2022-02-06 23:21:50|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644189720000|2022-02-06 23:22:00|343.96|343.36|343.86|343.26|343.96|343.36|343.86|343.26|0
1644189730000|2022-02-06 23:22:10|343.96|343.36|343.86|343.26|343.96|343.36|343.86|343.26|0
1644189780000|2022-02-06 23:23:00|343.96|343.36|343.96|343.36|343.96|343.36|343.86|343.26|0
1644189870000|2022-02-06 23:24:30|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644189920000|2022-02-06 23:25:20|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644190000000|2022-02-06 23:26:40|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644190010000|2022-02-06 23:26:50|343.96|343.36|343.96|343.36|344.06|343.46|343.96|343.36|0
1644190060000|2022-02-06 23:27:40|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644190070000|2022-02-06 23:27:50|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644190090000|2022-02-06 23:28:10|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644190100000|2022-02-06 23:28:20|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644190110000|2022-02-06 23:28:30|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644190200000|2022-02-06 23:30:00|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644190360000|2022-02-06 23:32:40|344.26|343.66|344.26|343.66|344.26|343.66|344.26|343.66|0
1644190410000|2022-02-06 23:33:30|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644190440000|2022-02-06 23:34:00|344.26|343.66|344.26|343.66|344.26|343.66|344.26|343.66|0
1644190450000|2022-02-06 23:34:10|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644190530000|2022-02-06 23:35:30|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1644190540000|2022-02-06 23:35:40|344.16|343.56|344.06|343.46|344.16|343.56|344.06|343.46|0
1644190550000|2022-02-06 23:35:50|344.16|343.56|344.16|343.56|344.16|343.56|344.06|343.46|0
1644190580000|2022-02-06 23:36:20|344.26|343.66|344.26|343.66|344.26|343.66|344.16|343.56|0
1644190590000|2022-02-06 23:36:30|344.16|343.56|344.16|343.56|344.26|343.66|344.16|343.56|0
1644190650000|2022-02-06 23:37:30|344.26|343.66|344.26|343.66|344.26|343.66|344.16|343.56|0
1644190660000|2022-02-06 23:37:40|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644190700000|2022-02-06 23:38:20|344.06|343.46|344.16|343.56|344.16|343.56|344.06|343.46|0
1644190710000|2022-02-06 23:38:30|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1644190720000|2022-02-06 23:38:40|344.16|343.56|344.16|343.56|344.16|343.56|344.06|343.46|0
1644190730000|2022-02-06 23:38:50|344.06|343.46|344.16|343.56|344.16|343.56|344.06|343.46|0
1644190760000|2022-02-06 23:39:20|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644190810000|2022-02-06 23:40:10|344.16|343.56|344.16|343.56|344.16|343.56|344.06|343.46|0
1644190830000|2022-02-06 23:40:30|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1644190840000|2022-02-06 23:40:40|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644190860000|2022-02-06 23:41:00|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1644190990000|2022-02-06 23:43:10|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644191010000|2022-02-06 23:43:30|344.06|343.46|344.16|343.56|344.16|343.56|344.06|343.46|0
1644191030000|2022-02-06 23:43:50|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644191040000|2022-02-06 23:44:00|344.16|343.56|344.06|343.46|344.16|343.56|344.06|343.46|0
1644191050000|2022-02-06 23:44:10|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644191060000|2022-02-06 23:44:20|344.06|343.46|344.16|343.56|344.16|343.56|344.06|343.46|0
1644191070000|2022-02-06 23:44:30|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644191120000|2022-02-06 23:45:20|344.16|343.56|344.06|343.46|344.16|343.56|344.06|343.46|0
1644191130000|2022-02-06 23:45:30|344.16|343.56|344.06|343.46|344.16|343.56|344.06|343.46|0
1644191140000|2022-02-06 23:45:40|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644191160000|2022-02-06 23:46:00|344.06|343.46|344.16|343.56|344.16|343.56|344.06|343.46|0
1644191400000|2022-02-06 23:50:00|344.26|343.66|344.16|343.56|344.26|343.66|344.16|343.56|0
1644191410000|2022-02-06 23:50:10|344.26|343.66|344.26|343.66|344.26|343.66|344.16|343.56|0
1644191420000|2022-02-06 23:50:20|344.16|343.56|344.16|343.56|344.26|343.66|344.16|343.56|0
1644191450000|2022-02-06 23:50:50|344.26|343.66|344.26|343.66|344.26|343.66|344.26|343.66|0
1644191480000|2022-02-06 23:51:20|344.16|343.56|344.26|343.66|344.26|343.66|344.16|343.56|0
1644191490000|2022-02-06 23:51:30|344.16|343.56|344.16|343.56|344.26|343.66|344.16|343.56|0
1644191730000|2022-02-06 23:55:30|344.06|343.46|344.06|343.46|344.06|343.46|344.06|343.46|0
1644191780000|2022-02-06 23:56:20|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644191880000|2022-02-06 23:58:00|344.26|343.66|344.26|343.66|344.26|343.66|344.26|343.66|0
1644191900000|2022-02-06 23:58:20|344.16|343.56|344.16|343.56|344.26|343.66|344.16|343.56|0
1644191910000|2022-02-06 23:58:30|344.26|343.66|344.16|343.56|344.26|343.66|344.16|343.56|0
1644191930000|2022-02-06 23:58:50|344.26|343.66|344.26|343.66|344.26|343.66|344.16|343.56|0
1644191960000|2022-02-06 23:59:20|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644192000000|2022-02-07 00:00:00|344.26|343.66|344.16|343.56|344.26|343.66|344.16|343.56|0
1644192030000|2022-02-07 00:00:30|344.26|343.66|344.16|343.56|344.26|343.66|344.16|343.56|0
1644192040000|2022-02-07 00:00:40|344.26|343.66|344.26|343.66|344.26|343.66|344.26|343.66|0
1644192050000|2022-02-07 00:00:50|344.16|343.56|344.16|343.56|344.26|343.66|344.16|343.56|0
1644192060000|2022-02-07 00:01:00|344.26|343.66|344.26|343.66|344.26|343.66|344.26|343.66|0
1644192070000|2022-02-07 00:01:10|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1644192080000|2022-02-07 00:01:20|344.26|343.66|344.16|343.56|344.26|343.66|344.16|343.56|0
1644192110000|2022-02-07 00:01:50|344.06|343.46|344.06|343.46|344.06|343.46|343.96|343.36|0
1644192120000|2022-02-07 00:02:00|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1644192130000|2022-02-07 00:02:10|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1644192180000|2022-02-07 00:03:00|343.96|343.36|343.96|343.36|344.06|343.46|343.96|343.36|0
1644192190000|2022-02-07 00:03:10|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644192200000|2022-02-07 00:03:20|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1644192210000|2022-02-07 00:03:30|343.86|343.26|343.86|343.26|343.86|343.26|343.86|343.26|0
1644192240000|2022-02-07 00:04:00|343.96|343.36|343.96|343.36|343.96|343.36|343.86|343.26|0
1644192250000|2022-02-07 00:04:10|343.86|343.26|343.86|343.26|343.96|343.36|343.86|343.26|0
1644192290000|2022-02-07 00:04:50|343.76|343.16|343.76|343.16|343.86|343.26|343.76|343.16|0
1644192330000|2022-02-07 00:05:30|343.66|343.06|343.66|343.06|343.66|343.06|343.66|343.06|0
1644192350000|2022-02-07 00:05:50|343.56|342.96|343.56|342.96|343.66|343.06|343.56|342.96|0
1644192370000|2022-02-07 00:06:10|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644192400000|2022-02-07 00:06:40|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644192420000|2022-02-07 00:07:00|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644192430000|2022-02-07 00:07:10|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644192480000|2022-02-07 00:08:00|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644192500000|2022-02-07 00:08:20|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644192510000|2022-02-07 00:08:30|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644192520000|2022-02-07 00:08:40|343.36|342.76|343.36|342.76|343.46|342.86|343.36|342.76|0
1644192530000|2022-02-07 00:08:50|343.46|342.86|343.36|342.76|343.46|342.86|343.36|342.76|0
1644192540000|2022-02-07 00:09:00|343.46|342.86|343.46|342.86|343.46|342.86|343.36|342.76|0
1644192550000|2022-02-07 00:09:10|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644192560000|2022-02-07 00:09:20|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644192600000|2022-02-07 00:10:00|343.26|342.66|343.26|342.66|343.26|342.66|343.26|342.66|0
1644192610000|2022-02-07 00:10:10|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644192620000|2022-02-07 00:10:20|343.26|342.66|343.36|342.76|343.36|342.76|343.26|342.66|0
1644192640000|2022-02-07 00:10:40|343.26|342.66|343.26|342.66|343.26|342.66|343.26|342.66|0
1644192670000|2022-02-07 00:11:10|343.36|342.76|343.26|342.66|343.36|342.76|343.26|342.66|0
1644192700000|2022-02-07 00:11:40|343.16|342.56|343.06|342.46|343.16|342.56|343.06|342.46|0
1644192710000|2022-02-07 00:11:50|343.16|342.56|343.16|342.56|343.16|342.56|343.06|342.46|0
1644192720000|2022-02-07 00:12:00|343.06|342.46|343.16|342.56|343.16|342.56|343.06|342.46|0
1644192760000|2022-02-07 00:12:40|343.26|342.66|343.26|342.66|343.26|342.66|343.26|342.66|0
1644192770000|2022-02-07 00:12:50|343.16|342.56|343.26|342.66|343.26|342.66|343.16|342.56|0
1644192790000|2022-02-07 00:13:10|343.36|342.76|343.26|342.66|343.36|342.76|343.26|342.66|0
1644192800000|2022-02-07 00:13:20|343.36|342.76|343.36|342.76|343.36|342.76|343.26|342.66|0
1644192830000|2022-02-07 00:13:50|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644192850000|2022-02-07 00:14:10|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644192860000|2022-02-07 00:14:20|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644192920000|2022-02-07 00:15:20|343.26|342.66|343.26|342.66|343.36|342.76|343.26|342.66|0
1644192960000|2022-02-07 00:16:00|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1644192970000|2022-02-07 00:16:10|343.26|342.66|343.26|342.66|343.26|342.66|343.26|342.66|0
1644192990000|2022-02-07 00:16:30|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1644193000000|2022-02-07 00:16:40|343.26|342.66|343.26|342.66|343.26|342.66|343.26|342.66|0
1644193030000|2022-02-07 00:17:10|343.36|342.76|343.26|342.66|343.36|342.76|343.26|342.66|0
1644193040000|2022-02-07 00:17:20|343.36|342.76|343.36|342.76|343.36|342.76|343.26|342.66|0
1644193050000|2022-02-07 00:17:30|343.26|342.66|343.36|342.76|343.36|342.76|343.26|342.66|0
1644193090000|2022-02-07 00:18:10|343.46|342.86|343.36|342.76|343.46|342.86|343.36|342.76|0
1644193100000|2022-02-07 00:18:20|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644193120000|2022-02-07 00:18:40|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644193130000|2022-02-07 00:18:50|343.36|342.76|343.36|342.76|343.46|342.86|343.36|342.76|0
1644193140000|2022-02-07 00:19:00|343.46|342.86|343.36|342.76|343.46|342.86|343.36|342.76|0
1644193180000|2022-02-07 00:19:40|343.26|342.66|343.26|342.66|343.26|342.66|343.26|342.66|0
1644193190000|2022-02-07 00:19:50|343.36|342.76|343.36|342.76|343.36|342.76|343.26|342.66|0
1644193200000|2022-02-07 00:20:00|343.26|342.66|343.26|342.66|343.26|342.66|343.26|342.66|0
1644193380000|2022-02-07 00:23:00|343.36|342.76|343.36|342.76|343.36|342.76|343.36|342.76|0
1644193510000|2022-02-07 00:25:10|343.46|342.86|343.36|342.76|343.46|342.86|343.36|342.76|0
1644193520000|2022-02-07 00:25:20|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644193530000|2022-02-07 00:25:30|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644193540000|2022-02-07 00:25:40|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644193550000|2022-02-07 00:25:50|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644193600000|2022-02-07 00:26:40|343.46|342.86|343.46|342.86|343.46|342.86|343.46|342.86|0
1644193640000|2022-02-07 00:27:20|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644193650000|2022-02-07 00:27:30|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1644193740000|2022-02-07 00:29:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1644193750000|2022-02-07 00:29:10|343.46|342.86|343.46|342.86|343.56|342.96|343.46|342.86|0
1644193780000|2022-02-07 00:29:40|343.56|342.96|343.56|342.96|343.56|342.96|343.46|342.86|0
1644193800000|2022-02-07 00:30:00|343.21|342.31|343.41|343.16|344.06|343.26|342.91|342.31|103
1644193810000|2022-02-07 00:30:10|343.36|343.01|342.91|342.66|343.36|343.01|342.91|342.66|56
1644193820000|2022-02-07 00:30:20|342.81|342.61|342.66|342.46|342.81|342.61|342.61|342.41|28
1644193830000|2022-02-07 00:30:30|342.71|342.51|342.56|342.41|342.71|342.51|342.56|342.41|22
1644193840000|2022-02-07 00:30:40|342.51|342.31|342.51|342.31|342.51|342.36|342.46|342.31|17
1644193850000|2022-02-07 00:30:50|342.46|342.36|342.46|342.31|342.46|342.36|342.46|342.31|3
1644193860000|2022-02-07 00:31:00|342.51|342.46|342.76|342.56|342.76|342.61|342.51|342.41|42
1644193870000|2022-02-07 00:31:10|342.91|342.61|342.86|342.66|342.91|342.66|342.86|342.61|19
1644193880000|2022-02-07 00:31:20|342.81|342.56|342.66|342.46|342.81|342.56|342.66|342.46|29
1644193890000|2022-02-07 00:31:30||342.51||342.41||342.51||342.41|11
1644193900000|2022-02-07 00:31:40||342.46||342.41||342.46||342.41|1
1644193910000|2022-02-07 00:31:50||342.46||342.41||342.46||342.41|22
1644193920000|2022-02-07 00:32:00|342.56|342.46|342.31|342.11|342.56|342.46|342.31|342.11|60
1644193930000|2022-02-07 00:32:10|342.26|342.16|342.41|342.16|342.41|342.16|342.26|342.16|22
1644193940000|2022-02-07 00:32:20|342.56|342.36|342.51|342.36|342.56|342.36|342.51|342.31|38
1644193950000|2022-02-07 00:32:30|342.61|342.41|342.61|342.41|342.61|342.41|342.61|342.41|14
1644193960000|2022-02-07 00:32:40|342.56||342.56||342.56||342.56||5
1644193970000|2022-02-07 00:32:50|342.51|342.36|342.36|342.16|342.51|342.36|342.36|342.16|40
1644193980000|2022-02-07 00:33:00|342.41|342.21|342.51|342.26|342.51|342.31|342.41|342.16|35
1644193990000|2022-02-07 00:33:10|342.46|342.31|342.46|342.21|342.46|342.31|342.46|342.21|22
1644194000000|2022-02-07 00:33:20|342.41|342.16|342.31|342.16|342.41|342.16|342.31|342.11|33
1644194010000|2022-02-07 00:33:30|342.26|342.11|342.21|342.06|342.26|342.11|342.21|342.06|16
1644194020000|2022-02-07 00:33:40|342.26|342.11|342.21|342.06|342.26|342.11|342.21|342.06|22
1644194030000|2022-02-07 00:33:50|342.16|341.96|342.06|341.91|342.16|341.96|342.06|341.91|30
1644194040000|2022-02-07 00:34:00|342.01|341.86|342.01|341.86|342.06|341.86|342.01|341.86|31
1644194050000|2022-02-07 00:34:10|341.96|341.81|341.91|341.76|341.96|341.81|341.91|341.76|18
1644194060000|2022-02-07 00:34:20|341.86|341.71|341.96|341.81|341.96|341.81|341.86|341.71|39
1644194070000|2022-02-07 00:34:30|342.01|341.86|342.16|341.96|342.16|341.96|342.01|341.81|19
1644194080000|2022-02-07 00:34:40||342.01||342.01||342.01||342.01|2
1644194090000|2022-02-07 00:34:50|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|7
1644194100000|2022-02-07 00:35:00|342.26|342.01|342.36|342.21|342.41|342.21|342.26|342.01|19
1644194110000|2022-02-07 00:35:10|342.41|342.26|342.41|342.26|342.46|342.26|342.41|342.21|49
1644194120000|2022-02-07 00:35:20|342.36|342.21|342.36|342.16|342.36|342.21|342.26|342.11|25
1644194130000|2022-02-07 00:35:30|342.46|342.21|342.61|342.41|342.66|342.46|342.46|342.21|21
1644194140000|2022-02-07 00:35:40|342.56|342.36|342.51|342.36|342.56|342.36|342.51|342.36|3
1644194150000|2022-02-07 00:35:50|342.56|342.46|342.66|342.46|342.66|342.46|342.56|342.46|5
1644194160000|2022-02-07 00:36:00|342.71|342.51|342.66|342.46|342.71|342.51|342.61|342.46|10
1644194170000|2022-02-07 00:36:10|342.61|342.51|342.56|342.36|342.66|342.51|342.56|342.36|14
1644194180000|2022-02-07 00:36:20|342.51|342.31|342.46|342.26|342.51|342.31|342.41|342.26|12
1644194190000|2022-02-07 00:36:30|342.36|342.21|342.41|342.21|342.41|342.21|342.36|342.21|5
1644194200000|2022-02-07 00:36:40|342.36||342.41||342.41||342.36||9
1644194210000|2022-02-07 00:36:50||342.26||342.26||342.26||342.26|0
1644194220000|2022-02-07 00:37:00|342.36|342.21|342.26|342.06|342.36|342.21|342.21|342.06|17
1644194230000|2022-02-07 00:37:10|342.21||342.21||342.26||342.21||6
1644194240000|2022-02-07 00:37:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|341.91|23
1644194250000|2022-02-07 00:37:30|342.11|341.96|342.11|341.91|342.11|341.96|342.06|341.91|11
1644194260000|2022-02-07 00:37:40|342.06|341.96|342.16|341.96|342.16|342.01|342.06|341.96|11
1644194270000|2022-02-07 00:37:50|342.31|342.01|342.26|342.06|342.31|342.16|342.26|342.01|22
1644194280000|2022-02-07 00:38:00|342.21|342.01|342.41|342.21|342.41|342.21|342.21|342.01|31
1644194290000|2022-02-07 00:38:10|342.36|342.26|342.31|342.16|342.36|342.26|342.26|342.11|11
1644194300000|2022-02-07 00:38:20|342.36|342.21|342.26|342.06|342.41|342.21|342.26|342.06|19
1644194310000|2022-02-07 00:38:30|342.21||342.26||342.26||342.21||7
1644194320000|2022-02-07 00:38:40|342.21||342.26||342.26||342.21||0
1644194340000|2022-02-07 00:39:00|342.21|342.01|342.16|342.01|342.21|342.01|342.16|342.01|10
1644194350000|2022-02-07 00:39:10|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|37
1644194360000|2022-02-07 00:39:20|342.01|341.86|341.96|341.81|342.01|341.86|341.96|341.81|13
1644194370000|2022-02-07 00:39:30|342.01|341.86|342.11|341.91|342.11|341.91|341.96|341.86|33
1644194380000|2022-02-07 00:39:40|342.06||342.11||342.11||342.06||1
1644194390000|2022-02-07 00:39:50||341.96||341.96||341.96||341.96|0
1644194400000|2022-02-07 00:40:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|7
1644194410000|2022-02-07 00:40:10|342.11||342.11||342.11||342.11||3
1644194420000|2022-02-07 00:40:20|342.06|341.86|342.01|341.86|342.06|341.86|342.01|341.86|5
1644194430000|2022-02-07 00:40:30|341.96|341.81|342.11|341.91|342.11|341.91|341.96|341.81|25
1644194440000|2022-02-07 00:40:40|342.06||342.11||342.11||342.06||0
1644194450000|2022-02-07 00:40:50|||||||||2
1644194460000|2022-02-07 00:41:00|342.26|341.96|342.21|342.01|342.26|342.06|342.21|341.96|15
1644194470000|2022-02-07 00:41:10||342.06||342.06||342.06||342.01|1
1644194480000|2022-02-07 00:41:20|342.26|342.01|342.16|341.96|342.26|342.01|342.16|341.96|11
1644194490000|2022-02-07 00:41:30|342.21|342.01|342.16|342.01|342.21|342.01|342.16|342.01|3
1644194500000|2022-02-07 00:41:40|||||||||1
1644194510000|2022-02-07 00:41:50|342.26|342.06|342.26|342.06|342.26|342.06|342.21|342.01|4
1644194520000|2022-02-07 00:42:00|342.21||342.26||342.26||342.21||0
1644194530000|2022-02-07 00:42:10|342.31|342.11|342.26|342.11|342.36|342.16|342.26|342.11|23
1644194540000|2022-02-07 00:42:20|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|4
1644194550000|2022-02-07 00:42:30|342.26||342.26||342.26||342.26||7
1644194560000|2022-02-07 00:42:40|342.31|342.11|342.31|342.16|342.31|342.16|342.31|342.11|5
1644194580000|2022-02-07 00:43:00|342.26|342.11|342.26|342.06|342.31|342.11|342.21|342.06|24
1644194590000|2022-02-07 00:43:10|342.21||342.21||342.26||342.21||0
1644194610000|2022-02-07 00:43:30|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|11
1644194620000|2022-02-07 00:43:40|342.11|341.91|342.16|341.96|342.16|341.96|342.06|341.91|26
1644194630000|2022-02-07 00:43:50|342.11|342.01|342.16|341.96|342.16|342.01|342.11|341.96|7
1644194640000|2022-02-07 00:44:00|342.11||342.11||342.16||342.11||6
1644194650000|2022-02-07 00:44:10|342.16|342.01|342.26|342.06|342.26|342.06|342.16|342.01|34
1644194660000|2022-02-07 00:44:20|342.21|342.11|342.21|342.06|342.26|342.11|342.21|342.06|4
1644194670000|2022-02-07 00:44:30|342.26|342.01|342.26|342.06|342.26|342.06|342.21|342.01|10
1644194680000|2022-02-07 00:44:40|342.21|342.01|342.16|342.01|342.26|342.01|342.16|342.01|11
1644194690000|2022-02-07 00:44:50|342.21||342.21||342.21||342.21||0
1644194700000|2022-02-07 00:45:00|342.16||342.16||342.16||342.16||0
1644194710000|2022-02-07 00:45:10|342.11|341.91|342.06|341.86|342.11|341.91|342.01|341.86|21
1644194720000|2022-02-07 00:45:20|342.01|341.81|342.01|341.81|342.01|341.81|342.01|341.81|11
1644194730000|2022-02-07 00:45:30|341.96|341.86|342.11|341.91|342.11|341.91|341.96|341.86|22
1644194740000|2022-02-07 00:45:40|342.06|341.96|342.11|341.91|342.11|341.96|342.06|341.91|7
1644194750000|2022-02-07 00:45:50|342.16|341.96|342.26|342.06|342.26|342.11|342.16|341.96|17
1644194760000|2022-02-07 00:46:00|342.21|342.11|342.21|342.06|342.21|342.11|342.21|342.01|4
1644194770000|2022-02-07 00:46:10|342.16|342.01|342.21|342.06|342.21|342.06|342.16|342.01|8
1644194780000|2022-02-07 00:46:20|342.26|342.01|342.26|342.11|342.26|342.11|342.26|342.01|9
1644194790000|2022-02-07 00:46:30||342.06||342.11||342.11||342.06|2
1644194800000|2022-02-07 00:46:40|||||||||1
1644194810000|2022-02-07 00:46:50|342.21|342.06|342.31|342.11|342.31|342.16|342.21|342.06|11
1644194820000|2022-02-07 00:47:00|342.26|342.06|342.21|342.06|342.26|342.11|342.21|342.06|3
1644194830000|2022-02-07 00:47:10|342.16|342.01|342.21|342.01|342.21|342.01|342.16|342.01|6
1644194840000|2022-02-07 00:47:20|342.16|341.96|342.16|341.96|342.16|341.96|342.11|341.96|7
1644194850000|2022-02-07 00:47:30||342.01||342.01||342.01||342.01|1
1644194870000|2022-02-07 00:47:50|342.11|341.96|342.11|341.91|342.11|341.96|342.11|341.91|10
1644194880000|2022-02-07 00:48:00|342.06||342.06||342.11||342.06||1
1644194890000|2022-02-07 00:48:10|||||||||1
1644194900000|2022-02-07 00:48:20|342.11|341.96|342.01|341.86|342.11|341.96|342.01|341.86|21
1644194910000|2022-02-07 00:48:30|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|10
1644194920000|2022-02-07 00:48:40|||||||||1
1644194930000|2022-02-07 00:48:50|341.91|341.76|341.96|341.81|341.96|341.81|341.91|341.76|22
1644194940000|2022-02-07 00:49:00|342.01|341.86|341.96|341.81|342.01|341.86|341.96|341.81|14
1644194950000|2022-02-07 00:49:10|||||||||3
1644194960000|2022-02-07 00:49:20|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|2
1644194990000|2022-02-07 00:49:50|||||||||19
1644195000000|2022-02-07 00:50:00|341.86|341.71|341.81|341.66|341.86|341.71|341.81|341.66|18
1644195010000|2022-02-07 00:50:10|||||||||36
1644195020000|2022-02-07 00:50:20|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|11
1644195030000|2022-02-07 00:50:30|||||||||1
1644195040000|2022-02-07 00:50:40|341.91|341.76|341.91|341.76|341.96|341.76|341.91|341.76|13
1644195050000|2022-02-07 00:50:50|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.66|17
1644195060000|2022-02-07 00:51:00||341.66||341.71||341.71||341.66|3
1644195080000|2022-02-07 00:51:20|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|7
1644195090000|2022-02-07 00:51:30|||||||||2
1644195110000|2022-02-07 00:51:50|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|16
1644195120000|2022-02-07 00:52:00|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.61|4
1644195140000|2022-02-07 00:52:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|8
1644195150000|2022-02-07 00:52:30|341.81|341.66|341.86|341.66|341.86|341.71|341.81|341.66|22
1644195160000|2022-02-07 00:52:40||341.71||341.71||341.71||341.66|0
1644195170000|2022-02-07 00:52:50|341.91|341.76|341.96|341.81|342.01|341.81|341.91|341.76|8
1644195180000|2022-02-07 00:53:00|342.01|341.86|342.06|341.91|342.06|341.91|341.96|341.81|18
1644195190000|2022-02-07 00:53:10|342.11|341.96|342.11|341.96|342.11|341.96|342.06|341.96|1
1644195200000|2022-02-07 00:53:20|342.16|342.01|342.16|341.96|342.16|342.01|342.11|341.91|23
1644195210000|2022-02-07 00:53:30||342.01||342.01||342.01||342.01|0
1644195220000|2022-02-07 00:53:40|342.26|342.06|342.26|342.11|342.26|342.11|342.26|342.06|14
1644195240000|2022-02-07 00:54:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|7
1644195250000|2022-02-07 00:54:10|342.26|342.11|342.36|342.21|342.36|342.21|342.26|342.11|25
1644195260000|2022-02-07 00:54:20|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|6
1644195270000|2022-02-07 00:54:30|342.31|342.16|342.41|342.26|342.41|342.26|342.31|342.16|19
1644195280000|2022-02-07 00:54:40|342.36|342.21|342.41|342.26|342.41|342.26|342.36|342.16|9
1644195290000|2022-02-07 00:54:50|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|3
1644195300000|2022-02-07 00:55:00|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.11|7
1644195310000|2022-02-07 00:55:10|342.36|342.21|342.36|342.21|342.41|342.26|342.31|342.16|32
1644195320000|2022-02-07 00:55:20|342.31|342.16|342.41|342.26|342.41|342.26|342.31|342.16|13
1644195330000|2022-02-07 00:55:30||342.21||342.26||342.26||342.21|13
1644195340000|2022-02-07 00:55:40|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|8
1644195350000|2022-02-07 00:55:50|342.41|342.26|342.36|342.21|342.41|342.26|342.36|342.21|10
1644195360000|2022-02-07 00:56:00|342.41|342.26|342.41|342.26|342.46|342.31|342.41|342.26|17
1644195370000|2022-02-07 00:56:10|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|7
1644195380000|2022-02-07 00:56:20|342.51|342.36|342.56|342.41|342.56|342.41|342.51|342.36|16
1644195390000|2022-02-07 00:56:30|||||||||2
1644195400000|2022-02-07 00:56:40|342.61|342.46|342.66|342.46|342.66|342.46|342.61|342.46|14
1644195410000|2022-02-07 00:56:50||342.51||342.51||342.51||342.51|1
1644195420000|2022-02-07 00:57:00|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|15
1644195430000|2022-02-07 00:57:10|342.66|342.51|342.66|342.51|342.66|342.51|342.66|342.51|10
1644195440000|2022-02-07 00:57:20|342.61|342.46|342.66|342.51|342.66|342.51|342.61|342.46|19
1644195450000|2022-02-07 00:57:30|342.71|342.56|342.71|342.56|342.71|342.56|342.71|342.56|7
1644195460000|2022-02-07 00:57:40|342.81|342.61|342.76|342.61|342.81|342.66|342.76|342.61|17
1644195470000|2022-02-07 00:57:50|342.81|342.66|342.91|342.76|342.91|342.76|342.81|342.61|16
1644195480000|2022-02-07 00:58:00|342.86|342.71|342.96|342.81|342.96|342.81|342.86|342.71|40
1644195490000|2022-02-07 00:58:10|343.06|342.86|343.11|342.91|343.16|342.96|343.06|342.86|30
1644195500000|2022-02-07 00:58:20|343.16|342.96|343.06|342.86|343.16|343.01|343.06|342.86|34
1644195510000|2022-02-07 00:58:30|343.01|342.91|343.06|342.91|343.06|342.91|343.01|342.91|13
1644195520000|2022-02-07 00:58:40|343.01|342.86|343.06|342.91|343.06|342.91|343.01|342.86|10
1644195530000|2022-02-07 00:58:50|343.11|342.96|343.16|342.96|343.16|342.96|343.11|342.96|14
1644195540000|2022-02-07 00:59:00|343.26|343.01|343.26|343.11|343.26|343.11|343.21|343.01|7
1644195550000|2022-02-07 00:59:10|343.21|343.06|343.01|342.86|343.21|343.06|343.01|342.86|35
1644195560000|2022-02-07 00:59:20|342.96|342.76|343.11|342.91|343.21|343.01|342.86|342.71|48
1644195570000|2022-02-07 00:59:30|343.16|342.96|343.16|343.01|343.16|343.01|343.16|342.96|1
1644195580000|2022-02-07 00:59:40|343.21|343.06|343.41|343.26|343.41|343.26|343.21|343.06|74
1644195590000|2022-02-07 00:59:50|343.36|343.21|343.36|343.21|343.36|343.21|343.36|343.21|7
1644195600000|2022-02-07 01:00:00|343.51|343.31|343.86|343.66|343.86|343.66|343.51|343.31|164
1644195610000|2022-02-07 01:00:10|343.96|343.71|344.16|344.01|344.26|344.11|343.96|343.71|137
1644195620000|2022-02-07 01:00:20|344.21|344.06|344.16|343.96|344.31|344.11|344.16|343.96|49
1644195630000|2022-02-07 01:00:30|344.26|344.01|344.26|344.06|344.26|344.06|344.16|343.96|53
1644195640000|2022-02-07 01:00:40|344.31|344.11|344.41|344.26|344.41|344.26|344.26|344.11|36
1644195650000|2022-02-07 01:00:50|344.46|344.31|344.51|344.36|344.61|344.46|344.41|344.26|71
1644195660000|2022-02-07 01:01:00|344.46|344.31|344.36|344.21|344.56|344.41|344.36|344.16|97
1644195670000|2022-02-07 01:01:10|344.31|344.16|344.61|344.46|344.61|344.46|344.21|344.01|94
1644195680000|2022-02-07 01:01:20|344.56|344.41|344.61|344.46|344.61|344.46|344.46|344.31|37
1644195690000|2022-02-07 01:01:30|344.56|344.41|344.71|344.56|344.71|344.56|344.56|344.41|39
1644195700000|2022-02-07 01:01:40|344.81|344.61|344.91|344.71|344.91|344.71|344.76|344.61|53
1644195710000|2022-02-07 01:01:50|344.86|344.76|344.91|344.71|344.91|344.76|344.86|344.71|38
1644195720000|2022-02-07 01:02:00|344.86|344.76|344.71|344.56|344.91|344.76|344.71|344.56|56
1644195730000|2022-02-07 01:02:10|344.76|344.61|344.86|344.66|344.86|344.66|344.71|344.56|56
1644195740000|2022-02-07 01:02:20|344.81|344.71|345.06|344.86|345.06|344.86|344.81|344.71|28
1644195750000|2022-02-07 01:02:30|345.01|344.91|345.21|345.01|345.21|345.01|345.01|344.91|19
1644195760000|2022-02-07 01:02:40|345.16|345.11|345.31|345.11|345.31|345.11|345.16|345.11|32
1644195770000|2022-02-07 01:02:50|345.36|345.16|345.46|345.26|345.56|345.31|345.36|345.16|43
1644195780000|2022-02-07 01:03:00|345.41|345.21|345.21|345.01|345.41|345.21|345.21|344.96|61
1644195790000|2022-02-07 01:03:10|345.16|344.91|345.16|344.96|345.16|345.01|345.06|344.86|27
1644195800000|2022-02-07 01:03:20|345.21|345.01|345.31|345.16|345.31|345.16|345.16|345.01|20
1644195810000|2022-02-07 01:03:30|345.26|345.11|345.26|345.06|345.26|345.11|345.21|345.06|13
1644195820000|2022-02-07 01:03:40|345.21|345.01|345.06|344.91|345.21|345.01|345.06|344.91|12
1644195830000|2022-02-07 01:03:50|345.01|344.81|345.01|344.81|345.01|344.86|344.91|344.71|20
1644195840000|2022-02-07 01:04:00|344.96|344.76|344.91|344.76|345.01|344.76|344.91|344.76|27
1644195850000|2022-02-07 01:04:10|344.96|344.81|345.01|344.81|345.01|344.86|344.96|344.81|27
1644195860000|2022-02-07 01:04:20|344.96|344.86|345.21|345.01|345.21|345.01|344.96|344.86|20
1644195870000|2022-02-07 01:04:30|345.31|345.06|345.26|345.06|345.31|345.06|345.26|345.01|6
1644195880000|2022-02-07 01:04:40|345.21|345.01|345.26|345.06|345.31|345.06|345.21|345.01|22
1644195890000|2022-02-07 01:04:50|345.21|345.01|345.31|345.11|345.31|345.11|345.21|345.01|8
1644195900000|2022-02-07 01:05:00|345.26|345.06|345.31|345.11|345.31|345.16|345.26|345.06|23
1644195910000|2022-02-07 01:05:10|345.26|345.06|345.16|345.01|345.31|345.06|345.16|344.96|30
1644195920000|2022-02-07 01:05:20|345.11|344.96|345.06|344.81|345.11|344.96|344.96|344.71|54
1644195930000|2022-02-07 01:05:30|345.01|344.86|345.01|344.81|345.01|344.91|344.96|344.76|15
1644195940000|2022-02-07 01:05:40|344.96|344.86|344.91|344.71|345.01|344.86|344.91|344.66|11
1644195950000|2022-02-07 01:05:50|344.96|344.76|344.91|344.71|344.96|344.76|344.81|344.66|12
1644195960000|2022-02-07 01:06:00|344.96|344.76|344.96|344.81|345.11|344.91|344.91|344.71|35
1644195970000|2022-02-07 01:06:10|344.91|344.76|344.66|344.51|344.91|344.76|344.66|344.51|25
1644195980000|2022-02-07 01:06:20|344.71||344.66||344.71||344.66||13
1644195990000|2022-02-07 01:06:30|344.71|344.56|344.71|344.51|344.76|344.61|344.66|344.51|24
1644196000000|2022-02-07 01:06:40|344.76|344.56|344.61|344.46|344.76|344.56|344.61|344.46|24
1644196010000|2022-02-07 01:06:50|344.66|344.51|344.61|344.46|344.66|344.51|344.61|344.46|19
1644196020000|2022-02-07 01:07:00|344.66|344.41|344.61|344.41|344.66|344.41|344.61|344.41|25
1644196030000|2022-02-07 01:07:10|344.56|344.31|344.46|344.26|344.56|344.31|344.41|344.26|39
1644196040000|2022-02-07 01:07:20|344.51|344.31|344.51|344.31|344.51|344.36|344.51|344.31|10
1644196050000|2022-02-07 01:07:30|344.46|344.36|344.56|344.36|344.56|344.36|344.46|344.36|11
1644196060000|2022-02-07 01:07:40|344.51||344.56||344.56||344.51||2
1644196070000|2022-02-07 01:07:50|344.51|344.51|344.66|344.51|344.71|344.51|344.51|344.51|24
1644196080000|2022-02-07 01:08:00||344.46||344.51||344.51||344.46|14
1644196090000|2022-02-07 01:08:10|344.56|344.41|344.46|344.31|344.66|344.46|344.46|344.26|46
1644196100000|2022-02-07 01:08:20|344.51|344.41|344.66|344.46|344.66|344.51|344.46|344.41|33
1644196110000|2022-02-07 01:08:30|344.61|344.41|344.61|344.41|344.61|344.41|344.61|344.41|16
1644196120000|2022-02-07 01:08:40|344.56|344.46|344.66|344.46|344.66|344.46|344.56|344.46|6
1644196130000|2022-02-07 01:08:50|344.71|344.51|344.71|344.51|344.81|344.61|344.71|344.51|11
1644196140000|2022-02-07 01:09:00|344.76|344.61|344.76|344.56|344.86|344.66|344.71|344.56|11
1644196150000|2022-02-07 01:09:10|344.81|344.61|344.81|344.61|344.81|344.66|344.76|344.61|9
1644196160000|2022-02-07 01:09:20|344.86|344.66|344.86|344.66|344.86|344.66|344.81|344.66|10
1644196170000|2022-02-07 01:09:30|344.81|344.61|344.76|344.61|344.81|344.61|344.76|344.61|9
1644196180000|2022-02-07 01:09:40|344.71|344.56|344.76|344.61|344.76|344.61|344.71|344.51|12
1644196190000|2022-02-07 01:09:50|344.81|344.66|344.81|344.66|344.86|344.66|344.81|344.66|6
1644196200000|2022-02-07 01:10:00|344.76|344.61|344.76|344.61|344.91|344.71|344.76|344.61|30
1644196210000|2022-02-07 01:10:10|344.81|344.66|344.86|344.66|344.86|344.66|344.81|344.61|16
1644196220000|2022-02-07 01:10:20|344.91|344.71|344.91|344.76|344.96|344.81|344.91|344.71|15
1644196230000|2022-02-07 01:10:30|344.86|344.71|344.91|344.76|344.91|344.76|344.86|344.71|15
1644196240000|2022-02-07 01:10:40|344.86|344.66|344.81|344.66|344.86|344.66|344.76|344.56|10
1644196250000|2022-02-07 01:10:50|344.86|344.71|344.91|344.71|344.91|344.71|344.81|344.66|2
1644196260000|2022-02-07 01:11:00|344.96|344.76|344.91|344.76|345.06|344.86|344.91|344.76|26
1644196270000|2022-02-07 01:11:10||344.71||344.76||344.76||344.71|6
1644196280000|2022-02-07 01:11:20|344.96|344.81|344.91|344.76|344.96|344.81|344.91|344.76|20
1644196290000|2022-02-07 01:11:30|344.96||344.91||344.96||344.91||5
1644196300000|2022-02-07 01:11:40|344.86|344.71|344.91|344.71|344.91|344.76|344.86|344.66|9
1644196310000|2022-02-07 01:11:50|344.96|344.76|344.96|344.76|344.96|344.76|344.96|344.76|5
1644196320000|2022-02-07 01:12:00|345.01|344.81|345.16|345.01|345.21|345.01|345.01|344.81|23
1644196330000|2022-02-07 01:12:10|345.21|345.06|345.31|345.11|345.31|345.11|345.16|345.01|20
1644196340000|2022-02-07 01:12:20|345.36|345.16|345.21|345.01|345.36|345.16|345.21|345.01|31
1644196350000|2022-02-07 01:12:30|345.16|344.96|345.16|345.01|345.16|345.01|345.16|344.96|4
1644196360000|2022-02-07 01:12:40|345.11|344.96|345.11|344.96|345.11|345.01|345.11|344.96|3
1644196370000|2022-02-07 01:12:50|345.16|345.01|345.26|345.06|345.31|345.11|345.16|345.01|29
1644196380000|2022-02-07 01:13:00|345.21|345.01|345.26|345.11|345.26|345.11|345.21|345.01|11
1644196390000|2022-02-07 01:13:10|345.21|345.01|345.06|344.91|345.21|345.01|345.06|344.86|15
1644196400000|2022-02-07 01:13:20|345.11|344.96|345.06|344.91|345.16|344.96|345.06|344.91|14
1644196410000|2022-02-07 01:13:30|||||||||1
1644196420000|2022-02-07 01:13:40|345.01|344.81|345.11|344.91|345.16|344.96|345.01|344.81|24
1644196430000|2022-02-07 01:13:50|345.06|344.86|345.06|344.86|345.06|344.86|345.06|344.86|1
1644196440000|2022-02-07 01:14:00|345.01|344.81|345.01|344.81|345.06|344.86|344.96|344.81|27
1644196450000|2022-02-07 01:14:10|344.96|344.86|345.01|344.81|345.01|344.86|344.96|344.81|17
1644196460000|2022-02-07 01:14:20|345.06|344.86|345.06|344.86|345.06|344.86|345.01|344.86|11
1644196470000|2022-02-07 01:14:30|345.01|344.91|345.11|344.91|345.11|344.91|345.01|344.91|7
1644196480000|2022-02-07 01:14:40|345.06||345.06||345.11||345.06||15
1644196490000|2022-02-07 01:14:50|345.11||345.06||345.11||345.06||3
1644196500000|2022-02-07 01:15:00|345.11|344.96|345.16|345.01|345.21|345.06|345.06|344.96|20
1644196510000|2022-02-07 01:15:10|345.21|345.06|345.31|345.16|345.36|345.21|345.21|345.06|13
1644196520000|2022-02-07 01:15:20|345.36|345.21|345.36|345.21|345.36|345.21|345.31|345.16|21
1644196530000|2022-02-07 01:15:30|345.31|345.16|345.36|345.16|345.41|345.21|345.31|345.16|13
1644196540000|2022-02-07 01:15:40|345.31|345.11|345.26|345.06|345.31|345.11|345.21|345.06|23
1644196550000|2022-02-07 01:15:50|345.31|345.11|345.26|345.06|345.31|345.16|345.21|345.06|8
1644196560000|2022-02-07 01:16:00|345.21||345.21||345.26||345.21||5
1644196570000|2022-02-07 01:16:10||345.01||345.06||345.06||345.01|5
1644196580000|2022-02-07 01:16:20|345.16|345.01|345.21|345.01|345.21|345.06|345.16|345.01|17
1644196590000|2022-02-07 01:16:30|345.16|344.96|345.16|344.96|345.21|345.01|345.16|344.96|1
1644196600000|2022-02-07 01:16:40|345.21|345.01|345.11|344.96|345.21|345.01|345.11|344.96|2
1644196610000|2022-02-07 01:16:50|345.06|344.91|345.06|344.91|345.06|344.91|345.01|344.81|39
1644196620000|2022-02-07 01:17:00|345.11|344.96|345.01|344.86|345.16|345.01|345.01|344.86|16
1644196630000|2022-02-07 01:17:10|345.06|344.91|345.01|344.86|345.06|344.91|345.01|344.86|5
1644196640000|2022-02-07 01:17:20|344.96|344.81|345.01|344.81|345.01|344.86|344.96|344.81|3
1644196650000|2022-02-07 01:17:30|344.96|344.76|345.06|344.86|345.06|344.86|344.91|344.76|13
1644196660000|2022-02-07 01:17:40|345.01||345.01||345.01||345.01||2
1644196670000|2022-02-07 01:17:50|344.96|344.81|344.91|344.76|344.96|344.81|344.91|344.71|18
1644196680000|2022-02-07 01:18:00|344.96|344.71|344.96|344.81|344.96|344.81|344.96|344.71|11
1644196690000|2022-02-07 01:18:10|345.01|344.76|345.01|344.86|345.01|344.86|345.01|344.76|14
1644196700000|2022-02-07 01:18:20|344.96|344.81|344.96|344.81|345.01|344.86|344.96|344.81|10
1644196710000|2022-02-07 01:18:30|345.01|344.86|345.06|344.91|345.06|344.91|345.01|344.86|3
1644196720000|2022-02-07 01:18:40|345.01|344.81|345.01|344.86|345.06|344.86|345.01|344.81|8
1644196730000|2022-02-07 01:18:50|345.06|344.91|345.11|344.96|345.11|344.96|345.06|344.91|4
1644196740000|2022-02-07 01:19:00|345.06|344.91|345.11|344.96|345.16|345.01|345.06|344.86|7
1644196750000|2022-02-07 01:19:10|345.16|344.91|345.01|344.86|345.16|344.91|345.01|344.86|5
1644196760000|2022-02-07 01:19:20|344.96|344.81|344.96|344.81|345.01|344.81|344.96|344.81|0
1644196770000|2022-02-07 01:19:30|344.91|344.76|345.01|344.86|345.01|344.86|344.91|344.76|20
1644196780000|2022-02-07 01:19:40|344.96|344.81|344.91|344.71|344.96|344.81|344.91|344.71|7
1644196790000|2022-02-07 01:19:50|344.86|344.76|344.86|344.71|344.91|344.76|344.86|344.71|6
1644196800000|2022-02-07 01:20:00|344.91|344.66|344.81|344.66|344.91|344.76|344.71|344.51|44
1644196810000|2022-02-07 01:20:10|344.86|344.61|344.81|344.61|344.86|344.66|344.81|344.61|16
1644196820000|2022-02-07 01:20:20|344.76||344.76||344.76||344.76||6
1644196830000|2022-02-07 01:20:30|344.81|344.66|344.81|344.66|344.86|344.66|344.81|344.66|6
1644196840000|2022-02-07 01:20:40|344.76|344.61|344.76|344.61|344.81|344.66|344.76|344.61|4
1644196850000|2022-02-07 01:20:50|344.71|344.56|344.71|344.56|344.76|344.61|344.71|344.56|10
1644196860000|2022-02-07 01:21:00|344.66|344.51|344.71|344.51|344.71|344.56|344.66|344.46|10
1644196870000|2022-02-07 01:21:10|344.66|344.46|344.61|344.41|344.71|344.46|344.61|344.41|9
1644196880000|2022-02-07 01:21:20|344.56|344.46|344.51|344.36|344.56|344.46|344.51|344.36|16
1644196890000|2022-02-07 01:21:30|344.46|344.31|344.51|344.36|344.56|344.41|344.46|344.31|13
1644196900000|2022-02-07 01:21:40|344.46|344.31|344.51|344.31|344.51|344.31|344.46|344.31|8
1644196910000|2022-02-07 01:21:50|344.56|344.36|344.56|344.36|344.56|344.36|344.51|344.36|4
1644196920000|2022-02-07 01:22:00|344.51|344.41|344.51|344.36|344.56|344.41|344.51|344.36|7
1644196930000|2022-02-07 01:22:10|344.56|344.41|344.71|344.51|344.71|344.51|344.51|344.36|44
1644196940000|2022-02-07 01:22:20|344.66|344.56|344.67|344.52|344.71|344.56|344.66|344.51|8
1644196950000|2022-02-07 01:22:30||344.47||344.52||344.52||344.47|1
1644196960000|2022-02-07 01:22:40|344.62|344.47|344.67|344.52|344.67|344.52|344.62|344.47|7
1644196970000|2022-02-07 01:22:50|344.62|344.47|344.72|344.52|344.77|344.57|344.62|344.47|24
1644196980000|2022-02-07 01:23:00|344.77|344.57|344.87|344.67|344.87|344.67|344.77|344.57|17
1644196990000|2022-02-07 01:23:10|344.82|344.72|344.92|344.72|344.92|344.72|344.82|344.67|2
1644197000000|2022-02-07 01:23:20|344.87||344.87||344.87||344.87||0
1644197010000|2022-02-07 01:23:30|344.92|344.77|344.92|344.72|344.92|344.77|344.92|344.72|3
1644197020000|2022-02-07 01:23:40||344.77||344.77||344.77||344.77|1
1644197030000|2022-02-07 01:23:50|344.97|344.82|344.92|344.77|344.97|344.82|344.92|344.77|8
1644197040000|2022-02-07 01:24:00|344.97|344.72|344.97|344.82|345.02|344.82|344.97|344.72|12
1644197050000|2022-02-07 01:24:10|344.92|344.77|344.92|344.77|344.97|344.82|344.92|344.77|4
1644197060000|2022-02-07 01:24:20|344.97|344.72|344.97|344.77|344.97|344.77|344.97|344.72|12
1644197070000|2022-02-07 01:24:30|344.92|344.72|344.87|344.67|344.92|344.77|344.87|344.67|9
1644197080000|2022-02-07 01:24:40|344.82|344.62|344.77|344.62|344.82|344.62|344.72|344.57|16
1644197090000|2022-02-07 01:24:50|344.72|344.57|344.77|344.57|344.82|344.62|344.72|344.57|95
1644197100000|2022-02-07 01:25:00|344.72|344.62|344.92|344.72|344.92|344.72|344.72|344.62|23
1644197110000|2022-02-07 01:25:10|344.87|344.77|344.87|344.67|344.87|344.77|344.87|344.67|1
1644197130000|2022-02-07 01:25:30|344.82|344.72|344.87|344.72|344.87|344.72|344.82|344.72|4
1644197140000|2022-02-07 01:25:40|344.82|344.67|344.87|344.67|344.87|344.72|344.82|344.67|4
1644197150000|2022-02-07 01:25:50|344.92|344.72|344.92|344.77|344.97|344.82|344.87|344.72|7
1644197160000|2022-02-07 01:26:00|344.97|344.82|345.02|344.87|345.07|344.87|344.97|344.82|4
1644197170000|2022-02-07 01:26:10|345.07||345.07||345.07||345.07||2
1644197180000|2022-02-07 01:26:20|345.02|344.92|344.97|344.82|345.02|344.92|344.97|344.77|10
1644197190000|2022-02-07 01:26:30|345.07|344.87|345.07|344.92|345.07|344.92|345.07|344.87|4
1644197200000|2022-02-07 01:26:40|345.02|344.87|345.07|344.92|345.07|344.92|345.02|344.87|8
1644197210000|2022-02-07 01:26:50|345.02|344.87|345.12|344.92|345.12|344.92|345.02|344.87|6
1644197220000|2022-02-07 01:27:00|345.17|344.97|345.22|345.02|345.22|345.02|345.17|344.97|6
1644197230000|2022-02-07 01:27:10|345.17||345.22||345.22||345.17||2
1644197240000|2022-02-07 01:27:20|345.17||345.17||345.17||345.17||0
1644197260000|2022-02-07 01:27:40|345.22|344.97|345.27|345.12|345.32|345.12|345.22|344.97|19
1644197270000|2022-02-07 01:27:50|345.32|345.07|345.27|345.12|345.32|345.12|345.27|345.07|5
1644197280000|2022-02-07 01:28:00|345.22|345.07|345.22|345.02|345.22|345.07|345.22|345.02|1
1644197290000|2022-02-07 01:28:10|345.17|345.07|345.17|345.02|345.22|345.07|345.17|345.02|6
1644197300000|2022-02-07 01:28:20|||||||||1
1644197310000|2022-02-07 01:28:30|345.12|344.97|345.07|344.92|345.12|344.97|345.07|344.92|14
1644197320000|2022-02-07 01:28:40|345.12|344.87|345.12|344.92|345.12|344.97|345.07|344.87|10
1644197330000|2022-02-07 01:28:50|345.07|344.87|345.02|344.87|345.07|344.87|345.02|344.87|10
1644197340000|2022-02-07 01:29:00|344.97|344.82|345.07|344.87|345.07|344.87|344.97|344.82|6
1644197350000|2022-02-07 01:29:10|345.02|344.82|345.02|344.82|345.07|344.87|345.02|344.82|1
1644197360000|2022-02-07 01:29:20|344.97|344.97|345.27|345.07|345.27|345.07|344.97|344.97|18
1644197370000|2022-02-07 01:29:30|345.22|345.12|345.27|345.12|345.27|345.12|345.22|345.12|2
1644197380000|2022-02-07 01:29:40|345.32|345.07|345.37|345.22|345.42|345.22|345.32|345.07|10
1644197400000|2022-02-07 01:30:00|345.47|345.32|345.57|345.42|345.57|345.42|345.47|345.32|25
1644197410000|2022-02-07 01:30:10|345.52|345.37|345.52|345.37|345.52|345.42|345.52|345.32|33
1644197420000|2022-02-07 01:30:20|345.57|345.32|345.62|345.47|345.62|345.47|345.57|345.32|15
1644197430000|2022-02-07 01:30:30|345.67|345.52|345.72|345.57|345.72|345.57|345.67|345.52|8
1644197440000|2022-02-07 01:30:40|345.67|345.52|345.72|345.52|345.72|345.57|345.67|345.52|8
1644197450000|2022-02-07 01:30:50|345.67|345.47|345.57|345.42|345.67|345.47|345.57|345.42|10
1644197460000|2022-02-07 01:31:00|345.62|345.47|345.62|345.47|345.72|345.57|345.62|345.42|15
1644197470000|2022-02-07 01:31:10|345.57|345.42|345.57|345.37|345.57|345.42|345.52|345.32|8
1644197480000|2022-02-07 01:31:20|345.62|345.42|345.47|345.32|345.67|345.47|345.47|345.32|18
1644197490000|2022-02-07 01:31:30|345.42|345.27|345.42|345.27|345.42|345.27|345.37|345.22|18
1644197500000|2022-02-07 01:31:40|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.22|4
1644197510000|2022-02-07 01:31:50|345.42|345.27|345.42|345.22|345.42|345.27|345.37|345.22|2
1644197520000|2022-02-07 01:32:00||345.27||345.27||345.27||345.27|5
1644197530000|2022-02-07 01:32:10|||||||||1
1644197540000|2022-02-07 01:32:20|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.22|20
1644197550000|2022-02-07 01:32:30|||||||||3
1644197560000|2022-02-07 01:32:40|345.32|345.17|345.32|345.12|345.32|345.17|345.32|345.12|16
1644197570000|2022-02-07 01:32:50||345.17||345.17||345.17||345.17|4
1644197580000|2022-02-07 01:33:00|345.27|345.12|345.32|345.17|345.32|345.17|345.27|345.12|10
1644197590000|2022-02-07 01:33:10|||||||||12
1644197600000|2022-02-07 01:33:20|||||||||1
1644197610000|2022-02-07 01:33:30|||||||||4
1644197620000|2022-02-07 01:33:40|345.27|345.12|345.17|345.02|345.27|345.12|345.17|345.02|20
1644197630000|2022-02-07 01:33:50|345.22||345.22||345.22||345.17||31
1644197640000|2022-02-07 01:34:00|345.27|345.07|345.27|345.07|345.32|345.17|345.22|345.07|28
1644197650000|2022-02-07 01:34:10||345.12||345.12||345.12||345.12|2
1644197660000|2022-02-07 01:34:20|345.22|345.07|345.27|345.12|345.27|345.12|345.22|345.07|5
1644197670000|2022-02-07 01:34:30|345.32|345.17|345.32|345.17|345.32|345.17|345.32|345.17|19
1644197680000|2022-02-07 01:34:40|345.37|345.12|345.42|345.27|345.42|345.27|345.37|345.12|22
1644197690000|2022-02-07 01:34:50|345.47|345.32|345.47|345.32|345.52|345.32|345.47|345.27|23
1644197700000|2022-02-07 01:35:00|345.42|345.27|345.42|345.27|345.42|345.32|345.42|345.27|9
1644197710000|2022-02-07 01:35:10|345.37|345.22|345.47|345.27|345.47|345.32|345.37|345.22|29
1644197720000|2022-02-07 01:35:20|345.42||345.42||345.47||345.42||14
1644197730000|2022-02-07 01:35:30|345.47|345.32|345.42|345.27|345.47|345.32|345.42|345.27|21
1644197740000|2022-02-07 01:35:40|||||||||2
1644197750000|2022-02-07 01:35:50|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.22|17
1644197760000|2022-02-07 01:36:00|345.27|345.17|345.27|345.12|345.32|345.17|345.27|345.12|24
1644197770000|2022-02-07 01:36:10|345.22|345.07|345.17|345.02|345.22|345.07|345.17|345.02|18
1644197780000|2022-02-07 01:36:20|345.12|344.97|345.07|344.92|345.12|344.97|345.07|344.92|19
1644197790000|2022-02-07 01:36:30|345.02|344.87|344.97|344.82|345.02|344.87|344.97|344.82|17
1644197800000|2022-02-07 01:36:40|345.02||344.97||345.02||344.97||3
1644197810000|2022-02-07 01:36:50||344.77||344.82||344.82||344.77|19
1644197820000|2022-02-07 01:37:00|345.02|344.87|345.12|344.97|345.17|345.02|345.02|344.87|32
1644197830000|2022-02-07 01:37:10||344.92||344.97||344.97||344.92|8
1644197840000|2022-02-07 01:37:20|345.17|345.02|345.27|345.07|345.27|345.07|345.12|344.92|19
1644197850000|2022-02-07 01:37:30|345.22|345.12|345.22|345.07|345.22|345.12|345.22|345.07|2
1644197870000|2022-02-07 01:37:50|345.17|345.02|345.12|344.97|345.17|345.02|345.12|344.97|14
1644197880000|2022-02-07 01:38:00|345.17|345.02|345.27|345.07|345.27|345.07|345.17|345.02|15
1644197890000|2022-02-07 01:38:10|345.22|345.02|345.12|344.97|345.22|345.02|345.12|344.97|5
1644197900000|2022-02-07 01:38:20|345.07|344.92|345.07|344.92|345.07|344.92|345.07|344.92|6
1644197920000|2022-02-07 01:38:40|345.02|344.87|345.07|344.92|345.07|344.92|344.97|344.82|14
1644197930000|2022-02-07 01:38:50|345.12|344.87|345.12|344.92|345.12|344.97|345.07|344.87|15
1644197940000|2022-02-07 01:39:00|345.07|344.97|345.12|344.92|345.12|344.97|345.07|344.92|5
1644197950000|2022-02-07 01:39:10|345.07||345.07||345.12||345.07||0
1644197960000|2022-02-07 01:39:20|345.12|344.97|345.12|344.97|345.17|345.02|345.12|344.92|15
1644197970000|2022-02-07 01:39:30|345.07|344.92|345.02|344.87|345.07|344.92|345.02|344.87|10
1644197980000|2022-02-07 01:39:40|345.07|344.92|345.12|344.97|345.17|344.97|345.07|344.92|12
1644197990000|2022-02-07 01:39:50|345.17||345.12||345.17||345.12||3
1644198000000|2022-02-07 01:40:00|345.17|344.92|345.22|345.07|345.22|345.07|345.17|344.92|12
1644198010000|2022-02-07 01:40:10|345.27||345.27||345.27||345.22||4
1644198020000|2022-02-07 01:40:20|345.22|345.12|345.22|345.02|345.22|345.12|345.17|345.02|9
1644198030000|2022-02-07 01:40:30|345.17||345.17||345.22||345.17||2
1644198040000|2022-02-07 01:40:40|||||||||1
1644198050000|2022-02-07 01:40:50|||||||||3
1644198070000|2022-02-07 01:41:10|345.12|344.97|345.07|344.92|345.12|344.97|345.07|344.92|16
1644198080000|2022-02-07 01:41:20|345.02|344.87|344.97|344.82|345.02|344.87|344.97|344.82|5
1644198090000|2022-02-07 01:41:30|344.92|344.77|345.02|344.87|345.02|344.87|344.92|344.77|41
1644198100000|2022-02-07 01:41:40|344.97|344.82|345.02|344.82|345.02|344.82|344.97|344.82|8
1644198110000|2022-02-07 01:41:50|344.97||344.97||344.97||344.97||0
1644198120000|2022-02-07 01:42:00|345.02|344.87|345.02|344.87|345.02|344.87|345.02|344.87|16
1644198130000|2022-02-07 01:42:10|||||||||1
1644198140000|2022-02-07 01:42:20|||||||||1
1644198150000|2022-02-07 01:42:30|||||||||6
1644198160000|2022-02-07 01:42:40|345.07||345.02||345.07||345.02||7
1644198180000|2022-02-07 01:43:00|345.17|344.97|345.17|345.02|345.17|345.02|345.17|344.97|18
1644198190000|2022-02-07 01:43:10|345.12|344.97|345.12|344.97|345.12|344.97|345.12|344.97|10
1644198200000|2022-02-07 01:43:20|345.07|344.92|345.07|344.92|345.07|344.92|345.07|344.92|22
1644198210000|2022-02-07 01:43:30|345.02|344.87|345.02|344.87|345.07|344.87|345.02|344.87|20
1644198240000|2022-02-07 01:44:00|344.97|344.82|345.02|344.87|345.02|344.87|344.97|344.82|20
1644198250000|2022-02-07 01:44:10|344.97|344.82|345.07|344.92|345.07|344.92|344.97|344.82|18
1644198260000|2022-02-07 01:44:20|345.02|344.87|345.07|344.87|345.07|344.87|345.02|344.82|10
1644198270000|2022-02-07 01:44:30|345.02|344.97|345.17|344.97|345.17|345.02|345.02|344.97|30
1644198280000|2022-02-07 01:44:40|345.12|344.92|345.17|345.02|345.17|345.02|345.12|344.92|3
1644198290000|2022-02-07 01:44:50||344.97||345.02||345.02||344.97|2
1644198300000|2022-02-07 01:45:00|345.22|345.07|345.22|345.07|345.27|345.12|345.22|345.02|14
1644198310000|2022-02-07 01:45:10|||||||||8
1644198320000|2022-02-07 01:45:20|345.17|345.02|345.17|344.97|345.17|345.02|345.17|344.97|12
1644198330000|2022-02-07 01:45:30|345.12|345.02|345.17|345.02|345.17|345.02|345.12|344.97|8
1644198340000|2022-02-07 01:45:40|345.12|344.97|345.12|344.97|345.12|344.97|345.12|344.97|1
1644198350000|2022-02-07 01:45:50|345.07|344.92|345.07|344.87|345.07|344.92|345.07|344.87|4
1644198360000|2022-02-07 01:46:00|345.02|344.92|345.07|344.87|345.07|344.92|345.02|344.87|7
1644198370000|2022-02-07 01:46:10|345.12|344.92|345.12|344.97|345.12|344.97|345.12|344.92|21
1644198380000|2022-02-07 01:46:20|345.17|345.02|345.17|345.02|345.17|345.02|345.12|345.02|14
1644198390000|2022-02-07 01:46:30|345.27|344.97|345.27|345.12|345.27|345.12|345.27|344.97|14
1644198400000|2022-02-07 01:46:40|345.22|345.07|345.17|344.97|345.22|345.07|345.17|344.97|12
1644198410000|2022-02-07 01:46:50|345.22|345.02|345.22|345.02|345.22|345.02|345.17|344.97|7
1644198420000|2022-02-07 01:47:00|345.17||345.17||345.17||345.17||2
1644198430000|2022-02-07 01:47:10|345.12|344.97|345.07|344.92|345.12|344.97|345.07|344.92|8
1644198440000|2022-02-07 01:47:20|345.02|344.87|345.02|344.87|345.02|344.87|345.02|344.87|1
1644198450000|2022-02-07 01:47:30|||||||||8
1644198460000|2022-02-07 01:47:40|||||||||2
1644198470000|2022-02-07 01:47:50|||||||||2
1644198480000|2022-02-07 01:48:00|344.97|344.82|344.92|344.77|344.97|344.82|344.92|344.77|12
1644198490000|2022-02-07 01:48:10|345.02|344.82|344.97|344.77|345.02|344.82|344.97|344.77|26
1644198500000|2022-02-07 01:48:20|344.92||344.92||344.92||344.92||4
1644198510000|2022-02-07 01:48:30|||||||||4
1644198520000|2022-02-07 01:48:40|||||||||2
1644198530000|2022-02-07 01:48:50|344.97|344.82|344.97|344.82|344.97|344.82|344.92|344.77|17
1644198540000|2022-02-07 01:49:00|||||||||1
1644198550000|2022-02-07 01:49:10|||||||||1
1644198560000|2022-02-07 01:49:20|344.92|344.77|344.92|344.77|344.92|344.77|344.92|344.77|6
1644198570000|2022-02-07 01:49:30|344.87|344.72|344.87|344.72|344.92|344.77|344.87|344.72|13
1644198580000|2022-02-07 01:49:40|||||||||1
1644198590000|2022-02-07 01:49:50|344.92|344.77|344.92|344.77|344.92|344.77|344.92|344.77|15
1644198600000|2022-02-07 01:50:00|344.97|344.82|344.92|344.77|344.97|344.82|344.92|344.77|22
1644198610000|2022-02-07 01:50:10|||||||||1
1644198620000|2022-02-07 01:50:20|||||||||2
1644198630000|2022-02-07 01:50:30|344.97|344.82|345.12|344.92|345.12|344.92|344.97|344.82|33
1644198640000|2022-02-07 01:50:40||344.97||344.97||344.97||344.92|16
1644198650000|2022-02-07 01:50:50|345.07|344.92|345.07|344.92|345.12|344.92|345.07|344.92|6
1644198660000|2022-02-07 01:51:00|345.12|344.97|345.12|344.92|345.17|345.02|345.07|344.92|12
1644198670000|2022-02-07 01:51:10||344.97||344.97||344.97||344.97|1
1644198680000|2022-02-07 01:51:20|345.07|344.92|345.07|344.92|345.07|344.92|345.07|344.92|3
1644198690000|2022-02-07 01:51:30|345.12|344.97|345.12|344.97|345.12|344.97|345.12|344.97|5
1644198700000|2022-02-07 01:51:40|||||||||4
1644198710000|2022-02-07 01:51:50|||||||||1
1644198720000|2022-02-07 01:52:00|345.22|345.02|345.32|345.17|345.32|345.17|345.17|345.02|22
1644198730000|2022-02-07 01:52:10|345.37|345.22|345.37|345.22|345.37|345.22|345.32|345.22|5
1644198740000|2022-02-07 01:52:20|345.32|345.17|345.32|345.17|345.32|345.17|345.32|345.17|13
1644198750000|2022-02-07 01:52:30|345.37||345.32||345.37||345.32||2
1644198760000|2022-02-07 01:52:40||345.12||345.17||345.17||345.12|12
1644198770000|2022-02-07 01:52:50|||||||||1
1644198780000|2022-02-07 01:53:00|345.27|345.12|345.22|345.07|345.27|345.12|345.22|345.02|9
1644198790000|2022-02-07 01:53:10|345.17|345.02|345.12|344.97|345.17|345.07|345.12|344.97|3
1644198820000|2022-02-07 01:53:40||344.92||344.97||344.97||344.92|3
1644198830000|2022-02-07 01:53:50||344.92||344.92||344.92||344.92|2
1644198840000|2022-02-07 01:54:00||344.97||344.97||344.97||344.97|1
1644198850000|2022-02-07 01:54:10|345.17|345.02|345.17|345.02|345.17|345.02|345.17|345.02|18
1644198860000|2022-02-07 01:54:20|||||||||2
1644198870000|2022-02-07 01:54:30|||||||||1
1644198880000|2022-02-07 01:54:40|345.12|344.97|345.12|344.97|345.17|344.97|345.12|344.97|5
1644198890000|2022-02-07 01:54:50|345.07|344.92|345.12|344.92|345.12|344.92|345.07|344.92|3
1644198900000|2022-02-07 01:55:00|345.07|344.97|345.22|345.02|345.22|345.02|345.07|344.97|14
1644198910000|2022-02-07 01:55:10|345.17|345.07|345.17|344.97|345.17|345.07|345.12|344.97|10
1644198920000|2022-02-07 01:55:20|345.12|344.92|345.17|344.97|345.17|344.97|345.07|344.92|11
1644198930000|2022-02-07 01:55:30|345.12||345.12||345.12||345.12||2
1644198940000|2022-02-07 01:55:40|345.07|344.92|345.17|344.97|345.17|344.97|345.07|344.92|10
1644198950000|2022-02-07 01:55:50|345.22|345.02|345.22|345.07|345.22|345.07|345.22|345.02|5
1644198960000|2022-02-07 01:56:00|345.27|345.12|345.32|345.17|345.32|345.17|345.27|345.07|3
1644198970000|2022-02-07 01:56:10|345.27|345.12|345.32|345.17|345.32|345.17|345.27|345.12|26
1644198980000|2022-02-07 01:56:20|345.27|345.12|345.27|345.07|345.27|345.12|345.27|345.07|7
1644198990000|2022-02-07 01:56:30|345.22|345.02|345.17|344.97|345.22|345.07|345.17|344.97|0
1644199000000|2022-02-07 01:56:40||345.02||345.02||345.02||345.02|7
1644199010000|2022-02-07 01:56:50|345.22|345.07|345.17|345.02|345.22|345.07|345.17|345.02|20
1644199020000|2022-02-07 01:57:00|345.12|344.97|345.17|345.02|345.17|345.02|345.12|344.97|2
1644199030000|2022-02-07 01:57:10|345.12|344.97|345.07|344.87|345.12|344.97|345.07|344.87|9
1644199040000|2022-02-07 01:57:20|345.02|344.82|345.02|344.87|345.02|344.87|345.02|344.82|2
1644199050000|2022-02-07 01:57:30|||||||||1
1644199060000|2022-02-07 01:57:40|345.12|344.92|345.12|344.97|345.12|344.97|345.12|344.92|14
1644199070000|2022-02-07 01:57:50|345.07|344.92|345.07|344.92|345.07|344.97|345.07|344.92|14
1644199080000|2022-02-07 01:58:00|345.12|344.97|345.12|344.97|345.12|344.97|345.12|344.97|8
1644199090000|2022-02-07 01:58:10|345.07|344.92|345.07|344.92|345.07|344.92|345.07|344.92|2
1644199100000|2022-02-07 01:58:20|345.02|344.87|344.92|344.72|345.02|344.87|344.92|344.72|6
1644199110000|2022-02-07 01:58:30||344.77||344.72||344.77||344.72|0
1644199120000|2022-02-07 01:58:40|344.87||344.87||344.92||344.87||7
1644199130000|2022-02-07 01:58:50|||||||||5
1644199140000|2022-02-07 01:59:00||344.67||344.72||344.72||344.67|8
1644199150000|2022-02-07 01:59:10|||||||||2
1644199160000|2022-02-07 01:59:20|344.92|344.77|344.92|344.77|344.97|344.82|344.92|344.77|25
1644199170000|2022-02-07 01:59:30|344.87|344.72|344.87|344.67|344.87|344.72|344.87|344.67|4
1644199180000|2022-02-07 01:59:40|344.82|344.72|344.87|344.72|344.87|344.72|344.82|344.67|3
1644199190000|2022-02-07 01:59:50|344.82|344.67|344.87|344.67|344.87|344.72|344.82|344.67|5
1644199200000|2022-02-07 02:00:00|344.92|344.72|345.02|344.87|345.02|344.87|344.87|344.72|10
1644199210000|2022-02-07 02:00:10|344.97|344.82|345.02|344.82|345.02|344.82|344.97|344.82|3
1644199220000|2022-02-07 02:00:20|344.97|344.92|345.07|344.92|345.07|344.92|344.97|344.92|6
1644199230000|2022-02-07 02:00:30|345.12|344.97|345.07|344.92|345.12|344.97|345.02|344.87|25
1644199240000|2022-02-07 02:00:40|345.02|344.87|345.02|344.87|345.07|344.92|345.02|344.87|3
1644199250000|2022-02-07 02:00:50||344.82||344.87||344.87||344.82|0
1644199260000|2022-02-07 02:01:00||344.82||344.82||344.87||344.82|0
1644199270000|2022-02-07 02:01:10|345.07|344.92|345.12|344.97|345.12|344.97|345.07|344.87|19
1644199280000|2022-02-07 02:01:20|345.07|344.92|345.07|344.92|345.07|344.92|345.07|344.92|11
1644199290000|2022-02-07 02:01:30|345.02|344.87|345.02|344.87|345.02|344.87|345.02|344.87|0
1644199300000|2022-02-07 02:01:40|345.07|344.92|345.07|344.92|345.12|344.92|345.07|344.92|16
1644199320000|2022-02-07 02:02:00|345.12|344.97|345.17|345.02|345.17|345.02|345.12|344.97|16
1644199330000|2022-02-07 02:02:10|345.12|344.97|345.12|344.97|345.17|344.97|345.12|344.97|10
1644199340000|2022-02-07 02:02:20|345.07|344.92|344.97|344.82|345.12|344.92|344.97|344.77|29
1644199350000|2022-02-07 02:02:30|||||||||1
1644199360000|2022-02-07 02:02:40|344.92|344.77|344.92|344.77|344.92|344.77|344.92|344.72|6
1644199370000|2022-02-07 02:02:50|344.87|344.72|344.92|344.77|344.92|344.77|344.87|344.67|11
1644199380000|2022-02-07 02:03:00|||||||||3
1644199390000|2022-02-07 02:03:10|344.87|344.72|344.92|344.77|344.97|344.77|344.87|344.72|9
1644199400000|2022-02-07 02:03:20||344.72||344.72||344.77||344.72|8
1644199420000|2022-02-07 02:03:40||344.77||344.77||344.77||344.72|2
1644199430000|2022-02-07 02:03:50||344.72||344.72||344.72||344.72|1
1644199440000|2022-02-07 02:04:00|344.97|344.77|344.97|344.82|344.97|344.82|344.97|344.77|14
1644199450000|2022-02-07 02:04:10|344.92|344.77|344.92|344.77|344.97|344.77|344.92|344.77|2
1644199460000|2022-02-07 02:04:20||344.72||344.72||344.72||344.72|6
1644199470000|2022-02-07 02:04:30|344.87|344.67|344.82|344.62|344.87|344.67|344.82|344.62|16
1644199480000|2022-02-07 02:04:40|344.77|344.57|344.67|344.52|344.82|344.57|344.67|344.52|74
1644199490000|2022-02-07 02:04:50|344.72|344.57|344.77|344.62|344.82|344.67|344.72|344.57|44
1644199500000|2022-02-07 02:05:00|344.82|344.67|344.82|344.67|344.82|344.67|344.82|344.67|7
1644199510000|2022-02-07 02:05:10|344.87|344.72|344.87|344.67|344.92|344.77|344.87|344.67|11
1644199520000|2022-02-07 02:05:20|344.82|344.62|344.82|344.67|344.87|344.67|344.82|344.62|3
1644199530000|2022-02-07 02:05:30|344.92|344.62|344.92|344.77|344.92|344.77|344.92|344.62|14
1644199540000|2022-02-07 02:05:40|344.97|344.82|344.97|344.82|344.97|344.82|344.97|344.77|7
1644199550000|2022-02-07 02:05:50|345.02|344.87|345.02|344.87|345.02|344.87|344.97|344.87|5
1644199560000|2022-02-07 02:06:00|345.07|344.92|345.02|344.82|345.07|344.92|345.02|344.82|8
1644199570000|2022-02-07 02:06:10|344.97|344.87|345.02|344.82|345.02|344.87|344.92|344.77|5
1644199580000|2022-02-07 02:06:20|344.97|344.77|344.92|344.72|344.97|344.77|344.92|344.72|0
1644199590000|2022-02-07 02:06:30|344.87|344.77|344.87|344.72|344.87|344.77|344.87|344.72|3
1644199600000|2022-02-07 02:06:40|344.92|344.77|344.97|344.82|344.97|344.82|344.92|344.77|10
1644199610000|2022-02-07 02:06:50|344.92|344.77|344.92|344.77|344.97|344.77|344.92|344.72|12
1644199620000|2022-02-07 02:07:00|344.97|344.82|344.92|344.77|345.02|344.82|344.87|344.67|8
1644199630000|2022-02-07 02:07:10|344.97||344.97||344.97||344.97||1
1644199640000|2022-02-07 02:07:20|344.92||344.92||344.92||344.92||0
1644199650000|2022-02-07 02:07:30|345.02|344.82|344.97|344.82|345.02|344.82|344.97|344.82|5
1644199680000|2022-02-07 02:08:00|345.02||344.97||345.02||344.97||6
1644199690000|2022-02-07 02:08:10|345.02||344.97||345.02||344.97||1
1644199700000|2022-02-07 02:08:20|344.92|344.77|344.92|344.77|344.92|344.77|344.92|344.77|10
1644199710000|2022-02-07 02:08:30||344.72||344.77||344.77||344.72|2
1644199720000|2022-02-07 02:08:40|||||||||1
1644199730000|2022-02-07 02:08:50|||||||||1
1644199740000|2022-02-07 02:09:00|344.97|344.82|344.97|344.77|344.97|344.82|344.97|344.77|7
1644199750000|2022-02-07 02:09:10|344.92|344.82|345.02|344.82|345.02|344.82|344.92|344.82|6
1644199760000|2022-02-07 02:09:20|344.97|344.87|345.07|344.87|345.07|344.92|344.97|344.87|9
1644199770000|2022-02-07 02:09:30||344.92||344.92||344.92||344.87|2
1644199780000|2022-02-07 02:09:40|345.02|344.87|345.02|344.82|345.02|344.87|345.02|344.82|3
1644199790000|2022-02-07 02:09:50|344.97|344.77|344.97|344.77|344.97|344.77|344.92|344.77|1
1644199800000|2022-02-07 02:10:00|344.92|344.82|344.97|344.82|344.97|344.82|344.92|344.82|6
1644199810000|2022-02-07 02:10:10|345.02||344.97||345.02||344.97||2
1644199820000|2022-02-07 02:10:20|345.02||345.02||345.02||344.97||2
1644199830000|2022-02-07 02:10:30|345.07|344.87|345.07|344.92|345.07|344.92|345.07|344.87|7
1644199840000|2022-02-07 02:10:40|345.02|344.87|345.07|344.92|345.07|344.92|345.02|344.87|14
1644199850000|2022-02-07 02:10:50||344.87||344.87||344.92||344.87|19
1644199860000|2022-02-07 02:11:00|345.02|344.92|345.02|344.87|345.07|344.92|345.02|344.87|1
1644199870000|2022-02-07 02:11:10|345.07|344.92|345.02|344.82|345.07|344.92|345.02|344.82|6
1644199880000|2022-02-07 02:11:20|344.97|344.87|344.97|344.82|344.97|344.87|344.97|344.82|2
1644199890000|2022-02-07 02:11:30|344.92|344.77|344.92|344.72|344.92|344.77|344.92|344.72|5
1644199900000|2022-02-07 02:11:40|344.97|344.77|345.02|344.87|345.02|344.87|344.92|344.77|21
1644199910000|2022-02-07 02:11:50|344.97|344.82|344.92|344.77|345.02|344.82|344.92|344.77|1
1644199920000|2022-02-07 02:12:00|344.97|344.82|345.02|344.87|345.02|344.87|344.97|344.82|3
1644199930000|2022-02-07 02:12:10|344.97|344.77|345.07|344.87|345.07|344.87|344.97|344.77|4
1644199940000|2022-02-07 02:12:20|345.02||345.02||345.02||345.02||1
1644199950000|2022-02-07 02:12:30|345.07|344.92|345.07|344.92|345.07|344.92|345.07|344.92|4
1644199960000|2022-02-07 02:12:40|||||||||2
1644199970000|2022-02-07 02:12:50|||||||||2
1644199980000|2022-02-07 02:13:00|345.02|344.87|345.07|344.87|345.07|344.87|345.02|344.82|6
1644199990000|2022-02-07 02:13:10|345.02|344.82|344.97|344.82|345.02|344.87|344.97|344.82|14
1644200000000|2022-02-07 02:13:20|344.92|344.77|344.87|344.72|344.92|344.77|344.87|344.72|2
1644200010000|2022-02-07 02:13:30|344.82|344.67|344.87|344.72|344.87|344.72|344.82|344.67|6
1644200030000|2022-02-07 02:13:50|||||||||1
1644200040000|2022-02-07 02:14:00|344.92|344.77|344.92|344.72|344.92|344.77|344.87|344.72|18
1644200050000|2022-02-07 02:14:10|344.87||344.87||344.87||344.87||0
1644200060000|2022-02-07 02:14:20|||||||||2
1644200080000|2022-02-07 02:14:40|344.92|344.77|344.97|344.77|344.97|344.82|344.87|344.72|27
1644200090000|2022-02-07 02:14:50|344.92||344.92||344.97||344.92||0
1644200100000|2022-02-07 02:15:00|344.97|344.82|345.02|344.82|345.02|344.82|344.97|344.82|2
1644200110000|2022-02-07 02:15:10|344.97|344.87|344.92|344.77|344.97|344.87|344.92|344.77|8
1644200120000|2022-02-07 02:15:20|344.87|344.72|344.82|344.67|344.87|344.72|344.82|344.67|12
1644200130000|2022-02-07 02:15:30|344.87|344.72|344.82|344.67|344.87|344.72|344.82|344.67|8
1644200160000|2022-02-07 02:16:00|||||||||1
1644200170000|2022-02-07 02:16:10|344.87|344.72|344.87|344.72|344.87|344.72|344.82|344.72|9
1644200180000|2022-02-07 02:16:20|344.92||344.87||344.92||344.87||8
1644200190000|2022-02-07 02:16:30|344.82|344.67|344.82|344.67|344.87|344.72|344.82|344.67|30
1644200200000|2022-02-07 02:16:40|344.92|344.72|344.92|344.72|344.92|344.72|344.92|344.72|4
1644200210000|2022-02-07 02:16:50|344.87|344.77|344.97|344.77|344.97|344.77|344.87|344.77|2
1644200220000|2022-02-07 02:17:00||344.82||344.82||344.82||344.82|0
1644200230000|2022-02-07 02:17:10|345.02|344.87|345.07|344.87|345.07|344.87|345.02|344.82|0
1644200240000|2022-02-07 02:17:20|345.02|344.92|344.97|344.82|345.02|344.92|344.97|344.82|6
1644200260000|2022-02-07 02:17:40|344.92|344.77|344.97|344.82|344.97|344.82|344.92|344.77|2
1644200270000|2022-02-07 02:17:50|344.92|344.77|344.92|344.77|344.97|344.77|344.92|344.77|4
1644200280000|2022-02-07 02:18:00|344.97|344.82|345.02|344.87|345.02|344.87|344.97|344.82|15
1644200300000|2022-02-07 02:18:20|344.97|344.77|344.97|344.82|345.02|344.82|344.92|344.77|31
1644200310000|2022-02-07 02:18:30|344.92|344.77|344.82|344.62|344.92|344.77|344.82|344.62|26
1644200320000|2022-02-07 02:18:40|344.77||344.77||344.82||344.77||12
1644200330000|2022-02-07 02:18:50|344.82|344.67|344.82|344.67|344.82|344.67|344.82|344.67|0
1644200340000|2022-02-07 02:19:00|344.77|344.62|344.77|344.62|344.77|344.62|344.77|344.62|2
1644200350000|2022-02-07 02:19:10|344.72|344.57|344.72|344.57|344.72|344.62|344.72|344.57|6
1644200360000|2022-02-07 02:19:20|344.67|344.52|344.67|344.52|344.67|344.52|344.67|344.52|10
1644200370000|2022-02-07 02:19:30|344.72|344.47|344.57|344.42|344.72|344.47|344.57|344.42|28
1644200380000|2022-02-07 02:19:40|344.67|344.47|344.62|344.47|344.67|344.47|344.62|344.47|11
1644200390000|2022-02-07 02:19:50|344.57|344.42|344.62|344.42|344.62|344.47|344.57|344.42|5
1644200400000|2022-02-07 02:20:00|344.67|344.47|344.62|344.47|344.72|344.57|344.62|344.47|8
1644200410000|2022-02-07 02:20:10|344.67|344.52|344.72|344.52|344.72|344.52|344.62|344.47|5
1644200420000|2022-02-07 02:20:20|344.67|344.57|344.72|344.52|344.72|344.57|344.67|344.52|1
1644200430000|2022-02-07 02:20:30|344.67|344.47|344.62|344.47|344.67|344.47|344.62|344.42|7
1644200440000|2022-02-07 02:20:40|344.57|344.42|344.57|344.42|344.62|344.42|344.57|344.42|3
1644200450000|2022-02-07 02:20:50|344.62|344.47|344.52|344.37|344.62|344.47|344.52|344.37|35
1644200460000|2022-02-07 02:21:00|344.57|344.42|344.57|344.37|344.57|344.42|344.57|344.37|7
1644200470000|2022-02-07 02:21:10|344.52|344.42|344.52|344.37|344.57|344.42|344.52|344.37|11
1644200480000|2022-02-07 02:21:20|||||||||1
1644200490000|2022-02-07 02:21:30|||||||||2
1644200500000|2022-02-07 02:21:40||344.32||344.32||344.32||344.32|18
1644200510000|2022-02-07 02:21:50|344.47|344.27|344.47|344.32|344.47|344.32|344.42|344.27|53
1644200520000|2022-02-07 02:22:00|344.52|344.37|344.52|344.37|344.52|344.37|344.52|344.37|21
1644200530000|2022-02-07 02:22:10|||||||||7
1644200540000|2022-02-07 02:22:20|344.47|344.32|344.57|344.42|344.57|344.42|344.47|344.27|50
1644200550000|2022-02-07 02:22:30|344.52|344.37|344.57|344.42|344.57|344.42|344.52|344.37|15
1644200560000|2022-02-07 02:22:40|344.52|344.37|344.52|344.32|344.52|344.42|344.52|344.32|2
1644200570000|2022-02-07 02:22:50|344.47|344.37|344.52|344.37|344.52|344.37|344.47|344.32|11
1644200580000|2022-02-07 02:23:00|344.57||344.52||344.57||344.52||6
1644200590000|2022-02-07 02:23:10|344.47|344.32|344.47|344.32|344.47|344.32|344.47|344.32|1
1644200600000|2022-02-07 02:23:20|344.52|344.37|344.52|344.37|344.52|344.37|344.52|344.37|2
1644200610000|2022-02-07 02:23:30|344.57||344.57||344.57||344.52||8
1644200620000|2022-02-07 02:23:40||344.42||344.42||344.42||344.42|1
1644200630000|2022-02-07 02:23:50|344.62|344.47|344.57|344.42|344.62|344.47|344.57|344.42|19
1644200640000|2022-02-07 02:24:00|344.52|344.37|344.57|344.42|344.57|344.42|344.52|344.37|4
1644200650000|2022-02-07 02:24:10|344.52|344.37|344.52|344.32|344.57|344.42|344.52|344.32|7
1644200660000|2022-02-07 02:24:20|344.47|344.37|344.47|344.32|344.47|344.37|344.47|344.32|0
1644200670000|2022-02-07 02:24:30|344.42|344.27|344.42|344.27|344.42|344.27|344.42|344.27|3
1644200680000|2022-02-07 02:24:40|||||||||1
1644200690000|2022-02-07 02:24:50|344.47|344.32|344.52|344.37|344.52|344.37|344.47|344.32|9
1644200700000|2022-02-07 02:25:00|||||||||2
1644200710000|2022-02-07 02:25:10|||||||||1
1644200720000|2022-02-07 02:25:20|344.57|344.42|344.57|344.37|344.62|344.47|344.57|344.37|45
1644200730000|2022-02-07 02:25:30|344.52|344.32|344.47|344.32|344.52|344.32|344.47|344.32|2
1644200740000|2022-02-07 02:25:40|344.52||344.47||344.52||344.47||3
1644200750000|2022-02-07 02:25:50|344.52||344.52||344.52||344.52||6
1644200760000|2022-02-07 02:26:00|344.47|344.37|344.52|344.32|344.52|344.37|344.47|344.32|4
1644200770000|2022-02-07 02:26:10||344.37||344.37||344.37||344.37|10
1644200780000|2022-02-07 02:26:20|344.57|344.42|344.57|344.42|344.57|344.42|344.57|344.42|4
1644200790000|2022-02-07 02:26:30|344.62|344.47|344.57|344.42|344.62|344.47|344.57|344.42|17
1644200800000|2022-02-07 02:26:40|344.62|344.47|344.62|344.47|344.62|344.47|344.62|344.47|3
1644200810000|2022-02-07 02:26:50|||||||||2
1644200820000|2022-02-07 02:27:00|||||||||1
1644200830000|2022-02-07 02:27:10|||||||||2
1644200840000|2022-02-07 02:27:20||344.42||344.42||344.42||344.42|7
1644200850000|2022-02-07 02:27:30|344.57||344.57||344.57||344.57||1
1644200860000|2022-02-07 02:27:40|||||||||1
1644200870000|2022-02-07 02:27:50|||||||||1
1644200880000|2022-02-07 02:28:00|344.52|344.37|344.52|344.37|344.57|344.37|344.52|344.37|3
1644200890000|2022-02-07 02:28:10|344.47|344.32|344.47|344.32|344.47|344.32|344.47|344.32|4
1644200900000|2022-02-07 02:28:20|344.42|344.27|344.42|344.27|344.42|344.32|344.42|344.27|11
1644200910000|2022-02-07 02:28:30|344.37|344.22|344.42|344.27|344.42|344.27|344.37|344.22|9
1644200920000|2022-02-07 02:28:40|344.37|344.22|344.37|344.22|344.37|344.22|344.37|344.22|11
1644200930000|2022-02-07 02:28:50|||||||||1
1644200940000|2022-02-07 02:29:00||344.17||344.17||344.17||344.17|18
1644200950000|2022-02-07 02:29:10||344.22||344.22||344.22||344.22|4
1644200960000|2022-02-07 02:29:20|344.32|344.17|344.27|344.12|344.32|344.17|344.27|344.12|35
1644200970000|2022-02-07 02:29:30|||||||||3
1644200980000|2022-02-07 02:29:40|||||||||1
1644201000000|2022-02-07 02:30:00|344.32|344.17|344.32|344.12|344.32|344.17|344.32|344.12|33
1644201010000|2022-02-07 02:30:10|344.27||344.32||344.32||344.27||1
1644201020000|2022-02-07 02:30:20|344.27||344.27||344.32||344.27||1
1644201030000|2022-02-07 02:30:30|||||||||1
1644201040000|2022-02-07 02:30:40|344.22|344.07|344.17|344.02|344.22|344.07|344.12|343.97|78
1644201050000|2022-02-07 02:30:50|344.12|343.97|344.12|343.97|344.12|343.97|344.07|343.92|10
1644201060000|2022-02-07 02:31:00|344.17|344.02|344.17|344.02|344.17|344.02|344.17|344.02|16
1644201070000|2022-02-07 02:31:10|||||||||21
1644201080000|2022-02-07 02:31:20|344.12|343.97|344.22|344.07|344.22|344.07|344.12|343.97|53
1644201090000|2022-02-07 02:31:30|344.27|344.12|344.17|344.02|344.27|344.12|344.17|344.02|46
1644201100000|2022-02-07 02:31:40|||||||||6
1644201110000|2022-02-07 02:31:50|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|3
1644201120000|2022-02-07 02:32:00||344.02||344.07||344.07||344.02|18
1644201130000|2022-02-07 02:32:10|344.17|344.02|344.12|343.97|344.17|344.02|344.12|343.97|26
1644201140000|2022-02-07 02:32:20|344.07|343.92|344.07|343.92|344.07|343.92|344.07|343.92|7
1644201150000|2022-02-07 02:32:30|344.12|343.97|344.17|344.02|344.17|344.02|344.12|343.97|26
1644201160000|2022-02-07 02:32:40|344.22||344.17||344.22||344.17||16
1644201170000|2022-02-07 02:32:50|344.22|344.07|344.27|344.12|344.27|344.12|344.17|344.07|11
1644201180000|2022-02-07 02:33:00|344.32||344.32||344.32||344.27||12
1644201190000|2022-02-07 02:33:10||344.17||344.17||344.17||344.12|1
1644201200000|2022-02-07 02:33:20|344.27|344.12|344.22|344.07|344.27|344.12|344.22|344.07|9
1644201210000|2022-02-07 02:33:30|344.27|344.12|344.27|344.07|344.27|344.12|344.27|344.07|13
1644201220000|2022-02-07 02:33:40|344.32|344.12|344.37|344.22|344.37|344.22|344.32|344.12|19
1644201230000|2022-02-07 02:33:50||344.17||344.17||344.22||344.17|8
1644201240000|2022-02-07 02:34:00|344.32|344.22|344.37|344.22|344.37|344.22|344.32|344.17|7
1644201250000|2022-02-07 02:34:10|344.32|344.17|344.32|344.17|344.32|344.22|344.32|344.17|3
1644201260000|2022-02-07 02:34:20|||||||||1
1644201280000|2022-02-07 02:34:40|344.37|344.22|344.37|344.22|344.37|344.22|344.37|344.22|15
1644201290000|2022-02-07 02:34:50|||||||||1
1644201300000|2022-02-07 02:35:00|344.42||344.37||344.42||344.37||18
1644201310000|2022-02-07 02:35:10|||||||||2
1644201320000|2022-02-07 02:35:20|344.42||344.37||344.42||344.37||3
1644201330000|2022-02-07 02:35:30|344.42||344.42||344.42||344.37||13
1644201340000|2022-02-07 02:35:40|344.37|344.27|344.37|344.22|344.37|344.27|344.37|344.22|12
1644201350000|2022-02-07 02:35:50||344.17||344.22||344.22||344.17|3
1644201360000|2022-02-07 02:36:00|344.42||344.37||344.42||344.37||6
1644201380000|2022-02-07 02:36:20|344.32|344.17|344.32|344.17|344.32|344.17|344.32|344.17|12
1644201390000|2022-02-07 02:36:30|344.37|344.22|344.47|344.32|344.47|344.32|344.37|344.22|23
1644201400000|2022-02-07 02:36:40|||||||||1
1644201410000|2022-02-07 02:36:50|||||||||3
1644201420000|2022-02-07 02:37:00|344.52|344.37|344.57|344.42|344.57|344.42|344.52|344.32|15
1644201430000|2022-02-07 02:37:10|344.62|344.47|344.57|344.42|344.62|344.47|344.57|344.42|9
1644201440000|2022-02-07 02:37:20|344.52|344.37|344.52|344.32|344.52|344.37|344.52|344.32|21
1644201450000|2022-02-07 02:37:30|344.47|344.27|344.52|344.32|344.52|344.32|344.42|344.27|16
1644201460000|2022-02-07 02:37:40||344.37||344.37||344.37||344.32|4
1644201470000|2022-02-07 02:37:50|344.47|344.32|344.47|344.27|344.47|344.32|344.47|344.27|7
1644201480000|2022-02-07 02:38:00|344.42|344.32|344.47|344.27|344.47|344.32|344.42|344.27|2
1644201490000|2022-02-07 02:38:10|344.42|344.32|344.42|344.27|344.42|344.32|344.42|344.27|0
1644201500000|2022-02-07 02:38:20|344.47|344.32|344.52|344.37|344.52|344.37|344.47|344.32|14
1644201510000|2022-02-07 02:38:30|344.57|344.42|344.57|344.42|344.57|344.42|344.57|344.37|5
1644201520000|2022-02-07 02:38:40|344.52|344.37|344.52|344.37|344.52|344.37|344.52|344.37|6
1644201530000|2022-02-07 02:38:50|344.57|344.42|344.57|344.37|344.57|344.42|344.57|344.37|5
1644201540000|2022-02-07 02:39:00|344.52|344.42|344.57|344.42|344.57|344.42|344.52|344.42|7
1644201550000|2022-02-07 02:39:10|344.52|344.37|344.52|344.37|344.52|344.37|344.52|344.37|13
1644201560000|2022-02-07 02:39:20|344.57|344.42|344.57|344.42|344.57|344.42|344.52|344.42|4
1644201570000|2022-02-07 02:39:30|344.52|344.37|344.52|344.37|344.52|344.37|344.47|344.32|14
1644201580000|2022-02-07 02:39:40|344.47|344.32|344.47|344.32|344.52|344.32|344.47|344.32|11
1644201590000|2022-02-07 02:39:50|344.52||344.52||344.52||344.47||4
1644201600000|2022-02-07 02:40:00||344.37||344.37||344.37||344.37|4
1644201610000|2022-02-07 02:40:10|344.57|344.42|344.62|344.47|344.62|344.47|344.57|344.42|9
1644201620000|2022-02-07 02:40:20|344.57|344.42|344.52|344.37|344.57|344.42|344.52|344.37|14
1644201630000|2022-02-07 02:40:30|344.57|344.42|344.52|344.37|344.57|344.42|344.52|344.37|14
1644201640000|2022-02-07 02:40:40|344.47|344.32|344.47|344.32|344.47|344.32|344.47|344.32|8
1644201650000|2022-02-07 02:40:50|||||||||2
1644201660000|2022-02-07 02:41:00|344.42|344.27|344.42|344.27|344.42|344.32|344.42|344.27|17
1644201670000|2022-02-07 02:41:10|||||||||2
1644201680000|2022-02-07 02:41:20|344.47||344.42||344.47||344.42||9
1644201690000|2022-02-07 02:41:30|||||||||1
1644201700000|2022-02-07 02:41:40|||||||||16
1644201710000|2022-02-07 02:41:50|||||||||4
1644201720000|2022-02-07 02:42:00|344.37|344.22|344.37|344.22|344.37|344.22|344.37|344.22|5
1644201730000|2022-02-07 02:42:10|||||||||1
1644201740000|2022-02-07 02:42:20|344.32|344.17|344.32|344.17|344.32|344.17|344.32|344.17|7
1644201750000|2022-02-07 02:42:30|344.27|344.12|344.27|344.12|344.27|344.12|344.27|344.12|3
1644201760000|2022-02-07 02:42:40|||||||||2
1644201770000|2022-02-07 02:42:50|344.32|344.17|344.32|344.17|344.32|344.17|344.32|344.17|29
1644201780000|2022-02-07 02:43:00|344.37|344.22|344.27|344.12|344.37|344.22|344.27|344.12|45
1644201790000|2022-02-07 02:43:10|||||||||6
1644201800000|2022-02-07 02:43:20|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|1
1644201810000|2022-02-07 02:43:30|||||||||1
1644201820000|2022-02-07 02:43:40|344.17|344.02|344.22|344.07|344.22|344.07|344.17|344.02|27
1644201830000|2022-02-07 02:43:50|||||||||3
1644201840000|2022-02-07 02:44:00|344.17|344.02|344.17|344.02|344.17|344.02|344.17|344.02|9
1644201850000|2022-02-07 02:44:10|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|8
1644201860000|2022-02-07 02:44:20|||||||||2
1644201870000|2022-02-07 02:44:30|||||||||2
1644201880000|2022-02-07 02:44:40|||||||||1
1644201890000|2022-02-07 02:44:50|344.27|344.12|344.27|344.12|344.27|344.12|344.27|344.12|14
1644201900000|2022-02-07 02:45:00|344.32|344.17|344.27|344.12|344.32|344.17|344.27|344.12|20
1644201910000|2022-02-07 02:45:10|344.32||344.27||344.32||344.27||4
1644201920000|2022-02-07 02:45:20|||||||||1
1644201930000|2022-02-07 02:45:30|||||||||2
1644201940000|2022-02-07 02:45:40|||||||||1
1644201950000|2022-02-07 02:45:50|||||||||2
1644201960000|2022-02-07 02:46:00|||||||||1
1644201970000|2022-02-07 02:46:10|344.32|344.17|344.27|344.12|344.32|344.17|344.27|344.12|30
1644201980000|2022-02-07 02:46:20|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|16
1644201990000|2022-02-07 02:46:30|344.17|344.02|344.22|344.02|344.22|344.02|344.17|344.02|12
1644202000000|2022-02-07 02:46:40|344.17||344.17||344.17||344.17||3
1644202010000|2022-02-07 02:46:50|||||||||11
1644202020000|2022-02-07 02:47:00|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|8
1644202030000|2022-02-07 02:47:10|||||||||3
1644202040000|2022-02-07 02:47:20|344.17|344.02|344.17|344.02|344.17|344.02|344.17|344.02|4
1644202050000|2022-02-07 02:47:30||343.97||344.02||344.02||343.97|5
1644202060000|2022-02-07 02:47:40|344.22|344.07|344.32|344.12|344.32|344.17|344.22|344.07|34
1644202070000|2022-02-07 02:47:50|344.27|344.17|344.32|344.17|344.32|344.17|344.27|344.17|4
1644202080000|2022-02-07 02:48:00|344.27|344.12|344.27|344.12|344.32|344.12|344.27|344.12|4
1644202090000|2022-02-07 02:48:10|344.32|344.17|344.32|344.17|344.32|344.17|344.32|344.17|5
1644202100000|2022-02-07 02:48:20|344.37|344.22|344.32|344.17|344.37|344.22|344.32|344.17|4
1644202110000|2022-02-07 02:48:30|||||||||1
1644202120000|2022-02-07 02:48:40|||||||||3
1644202130000|2022-02-07 02:48:50|||||||||3
1644202140000|2022-02-07 02:49:00|||||||||1
1644202150000|2022-02-07 02:49:10|||||||||1
1644202160000|2022-02-07 02:49:20|344.27|344.12|344.27|344.07|344.27|344.12|344.27|344.07|14
1644202170000|2022-02-07 02:49:30|344.22|344.12|344.27|344.12|344.27|344.12|344.22|344.12|2
1644202180000|2022-02-07 02:49:40|344.22|344.07|344.27|344.12|344.27|344.12|344.22|344.07|2
1644202190000|2022-02-07 02:49:50|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|1
1644202200000|2022-02-07 02:50:00|344.17|344.02|344.22|344.07|344.22|344.07|344.17|344.02|10
1644202210000|2022-02-07 02:50:10||344.02||344.02||344.07||344.02|2
1644202220000|2022-02-07 02:50:20|344.17||344.22||344.22||344.17||24
1644202230000|2022-02-07 02:50:30|344.17|344.07|344.22|344.07|344.22|344.07|344.17|344.07|7
1644202240000|2022-02-07 02:50:40|344.27|344.12|344.27|344.12|344.27|344.12|344.27|344.12|8
1644202250000|2022-02-07 02:50:50|344.32|344.17|344.27|344.12|344.32|344.17|344.22|344.07|21
1644202260000|2022-02-07 02:51:00|344.22|344.07|344.27|344.12|344.27|344.12|344.22|344.07|4
1644202270000|2022-02-07 02:51:10|344.22|344.07|344.22|344.07|344.22|344.12|344.22|344.07|3
1644202280000|2022-02-07 02:51:20|||||||||1
1644202290000|2022-02-07 02:51:30|||||||||2
1644202300000|2022-02-07 02:51:40|344.27|344.12|344.27|344.12|344.27|344.12|344.27|344.12|12
1644202310000|2022-02-07 02:51:50|||||||||1
1644202320000|2022-02-07 02:52:00|||||||||1
1644202330000|2022-02-07 02:52:10|||||||||3
1644202340000|2022-02-07 02:52:20|||||||||4
1644202360000|2022-02-07 02:52:40|||||||||2
1644202370000|2022-02-07 02:52:50|||||||||1
1644202380000|2022-02-07 02:53:00|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|19
1644202390000|2022-02-07 02:53:10|344.27|344.12|344.17|344.02|344.27|344.12|344.17|344.02|14
1644202400000|2022-02-07 02:53:20|344.22||344.22||344.22||344.22||4
1644202410000|2022-02-07 02:53:30|344.17||344.17||344.17||344.17||0
1644202430000|2022-02-07 02:53:50|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|22
1644202440000|2022-02-07 02:54:00|||||||||3
1644202450000|2022-02-07 02:54:10|344.17|344.02|344.17|344.02|344.17|344.02|344.17|344.02|8
1644202460000|2022-02-07 02:54:20|||||||||1
1644202470000|2022-02-07 02:54:30|344.12|343.97|344.12|343.92|344.12|343.97|344.12|343.92|37
1644202480000|2022-02-07 02:54:40|344.07|343.87|344.02|343.87|344.07|343.87|344.02|343.87|4
1644202490000|2022-02-07 02:54:50|343.97|343.82|343.97|343.82|343.97|343.82|343.97|343.82|15
1644202500000|2022-02-07 02:55:00|344.02|343.87|343.97|343.82|344.02|343.87|343.97|343.82|15
1644202510000|2022-02-07 02:55:10|||||||||1
1644202520000|2022-02-07 02:55:20|344.02|343.87|344.02|343.87|344.02|343.87|344.02|343.87|9
1644202530000|2022-02-07 02:55:30|343.97|343.82|343.92|343.77|343.97|343.82|343.92|343.77|28
1644202540000|2022-02-07 02:55:40|||||||||5
1644202550000|2022-02-07 02:55:50|||||||||1
1644202560000|2022-02-07 02:56:00|343.87|343.72|343.92|343.77|343.92|343.77|343.87|343.72|32
1644202570000|2022-02-07 02:56:10|||||||||1
1644202580000|2022-02-07 02:56:20|343.97|343.82|343.97|343.82|343.97|343.82|343.97|343.77|6
1644202590000|2022-02-07 02:56:30|343.92|343.77|343.97|343.82|343.97|343.82|343.92|343.77|8
1644202600000|2022-02-07 02:56:40|||||||||1
1644202610000|2022-02-07 02:56:50|344.02||344.02||344.02||344.02||13
1644202620000|2022-02-07 02:57:00||343.87||343.87||343.87||343.87|4
1644202630000|2022-02-07 02:57:10||343.82||343.82||343.82||343.82|1
1644202640000|2022-02-07 02:57:20|343.97|343.87|344.17|344.02|344.17|344.02|343.97|343.87|31
1644202650000|2022-02-07 02:57:30|344.12|343.97|344.22|344.02|344.22|344.02|344.12|343.97|22
1644202660000|2022-02-07 02:57:40|344.17||344.17||344.17||344.17||0
1644202670000|2022-02-07 02:57:50|344.22|344.12|344.32|344.12|344.32|344.17|344.22|344.12|8
1644202680000|2022-02-07 02:58:00|344.37|344.17|344.42|344.27|344.42|344.27|344.37|344.17|10
1644202690000|2022-02-07 02:58:10|344.37|344.22|344.42|344.22|344.42|344.22|344.37|344.22|11
1644202700000|2022-02-07 02:58:20|344.47|344.27|344.52|344.32|344.52|344.37|344.47|344.27|20
1644202710000|2022-02-07 02:58:30|344.47||344.47||344.47||344.47||0
1644202720000|2022-02-07 02:58:40|344.42|344.27|344.42|344.27|344.42|344.32|344.42|344.27|11
1644202730000|2022-02-07 02:58:50|344.37|344.22|344.47|344.27|344.47|344.27|344.37|344.22|4
1644202740000|2022-02-07 02:59:00|344.42||344.42||344.42||344.42||0
1644202760000|2022-02-07 02:59:20|344.47|344.32|344.47|344.32|344.47|344.32|344.47|344.32|7
1644202770000|2022-02-07 02:59:30|344.42|344.27|344.42|344.27|344.42|344.32|344.42|344.27|8
1644202780000|2022-02-07 02:59:40|344.37|344.22|344.37|344.22|344.37|344.22|344.37|344.22|4
1644202800000|2022-02-07 03:00:00|344.42|344.17|344.42|344.27|344.42|344.27|344.37|344.17|14
1644202810000|2022-02-07 03:00:10|344.47|344.32|344.47|344.32|344.47|344.32|344.47|344.32|2
1644202820000|2022-02-07 03:00:20|344.52||344.52||344.52||344.47||2
1644202830000|2022-02-07 03:00:30|344.47|344.37|344.47|344.32|344.47|344.37|344.47|344.32|16
1644202840000|2022-02-07 03:00:40|344.52|344.37|344.47|344.32|344.52|344.37|344.47|344.32|4
1644202850000|2022-02-07 03:00:50|||||||||3
1644202860000|2022-02-07 03:01:00|344.52|344.37|344.57|344.37|344.57|344.42|344.52|344.37|8
1644202870000|2022-02-07 03:01:10|344.52|344.32|344.52|344.32|344.52|344.32|344.47|344.32|8
1644202880000|2022-02-07 03:01:20|344.57|344.37|344.52|344.32|344.57|344.42|344.52|344.32|8
1644202890000|2022-02-07 03:01:30|344.47|344.37|344.57|344.37|344.57|344.37|344.47|344.37|6
1644202900000|2022-02-07 03:01:40|344.52||344.52||344.52||344.52||0
1644202920000|2022-02-07 03:02:00|||||||||1
1644202930000|2022-02-07 03:02:10|344.47|344.32|344.47|344.32|344.52|344.32|344.47|344.32|8
1644202940000|2022-02-07 03:02:20|344.42|344.27|344.42|344.27|344.42|344.27|344.42|344.27|5
1644202950000|2022-02-07 03:02:30|||||||||1
1644202970000|2022-02-07 03:02:50|||||||||1
1644202980000|2022-02-07 03:03:00|344.37|344.22|344.37|344.22|344.37|344.27|344.37|344.22|16
1644202990000|2022-02-07 03:03:10|344.32|344.17|344.37|344.17|344.37|344.22|344.32|344.17|13
1644203000000|2022-02-07 03:03:20|344.32|344.22|344.37|344.17|344.37|344.22|344.32|344.17|3
1644203010000|2022-02-07 03:03:30||344.22||344.22||344.22||344.17|1
1644203020000|2022-02-07 03:03:40||344.17||344.17||344.17||344.17|1
1644203030000|2022-02-07 03:03:50|344.32||344.32||344.32||344.32||0
1644203050000|2022-02-07 03:04:10|||||||||1
1644203060000|2022-02-07 03:04:20|344.27|344.12|344.22|344.07|344.27|344.12|344.22|344.07|23
1644203070000|2022-02-07 03:04:30|344.17|344.02|344.17|344.02|344.17|344.02|344.17|344.02|9
1644203080000|2022-02-07 03:04:40|||||||||1
1644203100000|2022-02-07 03:05:00|344.22|344.07|344.27|344.12|344.27|344.12|344.22|344.07|33
1644203120000|2022-02-07 03:05:20|||||||||2
1644203130000|2022-02-07 03:05:30|||||||||1
1644203140000|2022-02-07 03:05:40|||||||||1
1644203150000|2022-02-07 03:05:50|||||||||1
1644203160000|2022-02-07 03:06:00|||||||||2
1644203170000|2022-02-07 03:06:10|||||||||1
1644203180000|2022-02-07 03:06:20|344.22|344.07|344.27|344.12|344.27|344.12|344.17|344.02|31
1644203190000|2022-02-07 03:06:30|344.32|344.17|344.27|344.12|344.37|344.22|344.27|344.12|29
1644203200000|2022-02-07 03:06:40|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.02|6
1644203210000|2022-02-07 03:06:50|344.17|344.02|344.17|344.02|344.17|344.02|344.17|344.02|7
1644203220000|2022-02-07 03:07:00|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|7
1644203230000|2022-02-07 03:07:10|344.17|344.02|344.17|344.02|344.17|344.02|344.17|344.02|11
1644203240000|2022-02-07 03:07:20|||||||||2
1644203250000|2022-02-07 03:07:30||343.97||344.02||344.02||343.97|4
1644203260000|2022-02-07 03:07:40|344.12|343.97|344.12|343.97|344.12|344.02|344.12|343.97|2
1644203290000|2022-02-07 03:08:10||343.92||343.97||343.97||343.92|7
1644203300000|2022-02-07 03:08:20|344.17|344.02|344.22|344.07|344.22|344.07|344.17|344.02|18
1644203310000|2022-02-07 03:08:30|||||||||2
1644203320000|2022-02-07 03:08:40|344.17|344.02|344.07|343.92|344.17|344.02|344.07|343.92|12
1644203330000|2022-02-07 03:08:50|344.12|343.97|344.07|343.92|344.12|343.97|344.07|343.92|10
1644203340000|2022-02-07 03:09:00|344.12|343.97|344.17|344.02|344.17|344.02|344.07|343.92|7
1644203350000|2022-02-07 03:09:10|344.12|343.97|344.17|344.02|344.17|344.02|344.12|343.97|5
1644203360000|2022-02-07 03:09:20|344.12|343.97|344.12|343.97|344.17|344.02|344.12|343.97|10
1644203370000|2022-02-07 03:09:30|344.17|344.02|344.12|343.97|344.17|344.02|344.12|343.97|6
1644203400000|2022-02-07 03:10:00|344.17|344.02|344.22|344.02|344.22|344.02|344.17|344.02|12
1644203410000|2022-02-07 03:10:10|344.17|344.07|344.12|343.97|344.17|344.07|344.12|343.97|5
1644203430000|2022-02-07 03:10:30|344.17|344.02|344.27|344.12|344.27|344.12|344.17|344.02|9
1644203440000|2022-02-07 03:10:40|344.22|344.07|344.22|344.02|344.22|344.07|344.22|344.02|14
1644203450000|2022-02-07 03:10:50|344.17||344.22||344.22||344.17||5
1644203460000|2022-02-07 03:11:00|344.17||344.17||344.17||344.17||1
1644203470000|2022-02-07 03:11:10|||||||||1
1644203480000|2022-02-07 03:11:20|||||||||2
1644203490000|2022-02-07 03:11:30|344.22|344.07|344.22|344.07|344.22|344.07|344.22|344.07|8
1644203500000|2022-02-07 03:11:40||344.02||344.07||344.07||344.02|4
1644203510000|2022-02-07 03:11:50|||||||||1
1644203520000|2022-02-07 03:12:00|||||||||2
1644203530000|2022-02-07 03:12:10|344.32|344.17|344.32|344.17|344.32|344.17|344.32|344.17|16
1644203540000|2022-02-07 03:12:20|||||||||2
1644203550000|2022-02-07 03:12:30|344.27|344.12|344.27|344.12|344.27|344.12|344.27|344.12|7
1644203560000|2022-02-07 03:12:40|344.32|344.07|344.32|344.17|344.32|344.17|344.32|344.07|27
1644203570000|2022-02-07 03:12:50|344.27|344.12|344.27|344.12|344.27|344.17|344.27|344.12|4
1644203580000|2022-02-07 03:13:00|344.32|344.17|344.37|344.22|344.42|344.22|344.27|344.17|8
1644203590000|2022-02-07 03:13:10||344.17||344.22||344.22||344.17|10
1644203600000|2022-02-07 03:13:20|344.32|344.17|344.32|344.17|344.32|344.17|344.32|344.17|10
1644203610000|2022-02-07 03:13:30|344.37|344.22|344.37|344.22|344.37|344.22|344.37|344.22|10
1644203620000|2022-02-07 03:13:40|344.42|344.27|344.37|344.22|344.42|344.27|344.37|344.22|8
1644203630000|2022-02-07 03:13:50|344.42||344.37||344.42||344.37||4
1644203640000|2022-02-07 03:14:00|344.32|344.17|344.37|344.22|344.37|344.22|344.32|344.17|10
1644203650000|2022-02-07 03:14:10||344.17||344.17||344.17||344.17|1
1644203660000|2022-02-07 03:14:20|344.32|344.22|344.32|344.17|344.37|344.22|344.32|344.17|4
1644203670000|2022-02-07 03:14:30|||||||||1
1644203680000|2022-02-07 03:14:40|||||||||2
1644203690000|2022-02-07 03:14:50||344.12||344.12||344.12||344.12|5
1644203700000|2022-02-07 03:15:00|344.27||344.27||344.27||344.27||0
1644203720000|2022-02-07 03:15:20|||||||||1
1644203730000|2022-02-07 03:15:30|||||||||3
1644203740000|2022-02-07 03:15:40|||||||||1
1644203760000|2022-02-07 03:16:00|344.22|344.07|344.27|344.12|344.27|344.12|344.22|344.07|7
1644203770000|2022-02-07 03:16:10|||||||||6
1644203780000|2022-02-07 03:16:20|||||||||7
1644203790000|2022-02-07 03:16:30|||||||||1
1644203810000|2022-02-07 03:16:50|||||||||2
1644203820000|2022-02-07 03:17:00|||||||||1
1644203830000|2022-02-07 03:17:10|344.22|344.07|344.17|344.02|344.22|344.07|344.17|344.02|25
1644203840000|2022-02-07 03:17:20|||||||||2
1644203850000|2022-02-07 03:17:30|344.22|344.07|344.27|344.12|344.27|344.12|344.17|344.07|25
1644203860000|2022-02-07 03:17:40|344.32||344.27||344.32||344.27||3
1644203870000|2022-02-07 03:17:50|344.32|344.17|344.32|344.17|344.32|344.17|344.32|344.17|2
1644203880000|2022-02-07 03:18:00|344.37|344.22|344.42|344.22|344.42|344.22|344.37|344.22|8
1644203890000|2022-02-07 03:18:10|344.37|344.27|344.42|344.27|344.42|344.27|344.37|344.22|3
1644203900000|2022-02-07 03:18:20|344.37|344.22|344.37|344.22|344.37|344.22|344.32|344.12|24
1644203910000|2022-02-07 03:18:30|344.42||344.37||344.42||344.37||16
1644203920000|2022-02-07 03:18:40|344.42|344.27|344.42|344.27|344.42|344.27|344.42|344.27|7
1644203930000|2022-02-07 03:18:50|||||||||1
1644203940000|2022-02-07 03:19:00|||||||||2
1644203950000|2022-02-07 03:19:10|||||||||2
1644203960000|2022-02-07 03:19:20|344.37|344.22|344.37|344.22|344.37|344.22|344.37|344.22|15
1644203970000|2022-02-07 03:19:30|||||||||4
1644203980000|2022-02-07 03:19:40|||||||||1
1644204000000|2022-02-07 03:20:00|344.32|344.17|344.27|344.12|344.32|344.17|344.27|344.12|18
1644204010000|2022-02-07 03:20:10|344.32|344.17|344.37|344.22|344.37|344.22|344.32|344.17|8
1644204020000|2022-02-07 03:20:20|344.32|344.17|344.32|344.17|344.32|344.22|344.27|344.12|17
1644204030000|2022-02-07 03:20:30|||||||||6
1644204040000|2022-02-07 03:20:40|344.27|344.12|344.27|344.12|344.27|344.12|344.27|344.12|1
1644204060000|2022-02-07 03:21:00|344.22|344.07|344.27|344.12|344.27|344.12|344.22|344.07|5
1644204070000|2022-02-07 03:21:10||344.07||344.07||344.07||344.07|2
1644204080000|2022-02-07 03:21:20|344.22|344.12|344.27|344.12|344.27|344.12|344.22|344.12|2
1644204090000|2022-02-07 03:21:30||344.07||344.12||344.12||344.07|10
1644204100000|2022-02-07 03:21:40||344.07||344.12||344.12||344.07|1
1644204110000|2022-02-07 03:21:50||344.07||344.12||344.12||344.07|4
1644204120000|2022-02-07 03:22:00||344.07||344.07||344.07||344.07|1
1644204130000|2022-02-07 03:22:10|344.22||344.22||344.27||344.22||4
1644204150000|2022-02-07 03:22:30|||||||||2
1644204160000|2022-02-07 03:22:40|||||||||1
1644204170000|2022-02-07 03:22:50|||||||||1
1644204180000|2022-02-07 03:23:00|||||||||1
1644204190000|2022-02-07 03:23:10|344.17|344.02|344.22|344.07|344.22|344.07|344.17|344.02|23
1644204200000|2022-02-07 03:23:20|344.27||344.27||344.27||344.22||1
1644204210000|2022-02-07 03:23:30|344.22||344.22||344.22||344.22||0
1644204240000|2022-02-07 03:24:00|344.27|344.12|344.27|344.12|344.27|344.12|344.27|344.12|1
1644204250000|2022-02-07 03:24:10|344.32||344.27||344.32||344.27||12
1644204260000|2022-02-07 03:24:20|344.32||344.27||344.32||344.27||7
1644204290000|2022-02-07 03:24:50|||||||||25
1644204300000|2022-02-07 03:25:00|344.32|344.17|344.32|344.17|344.32|344.17|344.32|344.17|1
1644204310000|2022-02-07 03:25:10|344.37|344.22|344.37|344.22|344.37|344.22|344.37|344.22|1
1644204320000|2022-02-07 03:25:20|344.32|344.17|344.37|344.22|344.37|344.22|344.32|344.17|2
1644204340000|2022-02-07 03:25:40|344.42|344.27|344.42|344.27|344.42|344.27|344.42|344.27|0
1644204360000|2022-02-07 03:26:00|||||||||2
1644204370000|2022-02-07 03:26:10|||||||||1
1644204390000|2022-02-07 03:26:30|||||||||1
1644204400000|2022-02-07 03:26:40|344.47|344.32|344.47|344.32|344.47|344.32|344.47|344.32|8
1644204420000|2022-02-07 03:27:00|344.42|344.27|344.42|344.27|344.47|344.32|344.42|344.27|14
1644204430000|2022-02-07 03:27:10|344.47||344.42||344.47||344.42||2
1644204440000|2022-02-07 03:27:20|344.47||344.47||344.47||344.42||0
1644204450000|2022-02-07 03:27:30|344.42||344.42||344.42||344.42||0
1644204460000|2022-02-07 03:27:40|344.47|344.32|344.42|344.27|344.47|344.32|344.42|344.27|2
1644204470000|2022-02-07 03:27:50|344.47||344.42||344.47||344.42||1
1644204480000|2022-02-07 03:28:00|344.47||344.47||344.47||344.42||1
1644204490000|2022-02-07 03:28:10|344.42|344.32|344.47|344.32|344.47|344.32|344.42|344.32|1
1644204500000|2022-02-07 03:28:20|344.42|344.27|344.47|344.27|344.47|344.32|344.42|344.27|6
1644204510000|2022-02-07 03:28:30||344.32||344.32||344.32||344.27|0
1644204520000|2022-02-07 03:28:40||344.27||344.27||344.32||344.27|0
1644204530000|2022-02-07 03:28:50|344.42||344.47||344.47||344.42||0
1644204540000|2022-02-07 03:29:00||344.32||344.32||344.32||344.27|1
1644204570000|2022-02-07 03:29:30|344.52||344.47||344.52||344.47||8
1644204580000|2022-02-07 03:29:40|||||||||3
1644204590000|2022-02-07 03:29:50|344.42|344.27|344.37|344.22|344.42|344.27|344.37|344.22|18
1644204600000|2022-02-07 03:30:00|344.42||344.37||344.42||344.37||7
1644204610000|2022-02-07 03:30:10|344.42||344.42||344.42||344.37||0
1644204620000|2022-02-07 03:30:20|344.37||344.42||344.42||344.37||2
1644204630000|2022-02-07 03:30:30|344.37|344.27|344.42|344.22|344.42|344.27|344.37|344.22|1
1644204640000|2022-02-07 03:30:40||344.27||344.27||344.27||344.27|0
1644204650000|2022-02-07 03:30:50|344.47|344.32|344.52|344.37|344.52|344.37|344.47|344.32|4
1644204660000|2022-02-07 03:31:00|344.57||344.52||344.57||344.52||2
1644204670000|2022-02-07 03:31:10|344.57||344.57||344.57||344.57||1
1644204680000|2022-02-07 03:31:20|344.52|344.42|344.57|344.42|344.57|344.42|344.52|344.37|31
1644204690000|2022-02-07 03:31:30|||||||||1
1644204700000|2022-02-07 03:31:40|344.52|344.37|344.57|344.42|344.57|344.42|344.52|344.37|10
1644204710000|2022-02-07 03:31:50|344.52|344.37|344.52|344.37|344.52|344.42|344.52|344.37|12
1644204720000|2022-02-07 03:32:00|344.57|344.42|344.52|344.37|344.57|344.42|344.52|344.37|8
1644204740000|2022-02-07 03:32:20|344.57||344.52||344.57||344.52||4
1644204750000|2022-02-07 03:32:30|344.57|344.42|344.67|344.52|344.67|344.52|344.52|344.42|14
1644204760000|2022-02-07 03:32:40||344.47||344.52||344.52||344.47|23
1644204770000|2022-02-07 03:32:50|344.72|344.57|344.67|344.52|344.72|344.57|344.67|344.52|7
1644204780000|2022-02-07 03:33:00|344.72|344.57|344.67|344.52|344.72|344.57|344.67|344.52|4
1644204790000|2022-02-07 03:33:10|||||||||4
1644204800000|2022-02-07 03:33:20|344.72|344.47|344.72|344.52|344.72|344.57|344.72|344.47|12
1644204810000|2022-02-07 03:33:30||344.57||344.57||344.57||344.57|0
1644204820000|2022-02-07 03:33:40|344.77|344.62|344.77|344.57|344.77|344.62|344.77|344.57|4
1644204830000|2022-02-07 03:33:50||344.62||344.62||344.62||344.62|4
1644204860000|2022-02-07 03:34:20|344.82|344.67|344.82|344.67|344.82|344.67|344.82|344.67|15
1644204890000|2022-02-07 03:34:50|||||||||1
1644204900000|2022-02-07 03:35:00|344.87||344.82||344.87||344.82||9
1644204910000|2022-02-07 03:35:10|344.77|344.62|344.82|344.62|344.82|344.62|344.77|344.62|16
1644204920000|2022-02-07 03:35:20|344.87|344.67|344.77|344.62|344.87|344.67|344.77|344.62|13
1644204930000|2022-02-07 03:35:30|344.82|344.67|344.87|344.67|344.87|344.67|344.82|344.62|4
1644204940000|2022-02-07 03:35:40|344.92|344.72|344.92|344.72|344.92|344.72|344.92|344.72|1
1644204950000|2022-02-07 03:35:50|344.97|344.77|344.97|344.82|344.97|344.82|344.97|344.77|14
1644204970000|2022-02-07 03:36:10|345.02|344.87|345.02|344.87|345.02|344.87|345.02|344.87|8
1644204980000|2022-02-07 03:36:20|345.07|344.92|345.07|344.92|345.07|344.92|345.07|344.92|2
1644204990000|2022-02-07 03:36:30|||||||||1
1644205000000|2022-02-07 03:36:40|345.12||345.07||345.12||345.07||4
1644205010000|2022-02-07 03:36:50|||||||||1
1644205020000|2022-02-07 03:37:00|345.12|344.97|345.17|345.02|345.17|345.02|345.07|344.97|12
1644205030000|2022-02-07 03:37:10|||||||||1
1644205040000|2022-02-07 03:37:20|345.22|344.97|345.12|344.97|345.22|344.97|345.12|344.97|41
1644205050000|2022-02-07 03:37:30|||||||||4
1644205060000|2022-02-07 03:37:40|345.17|345.02|345.22|345.02|345.22|345.02|345.17|345.02|6
1644205070000|2022-02-07 03:37:50|345.17|345.07|345.17|345.02|345.17|345.07|345.17|345.02|4
1644205080000|2022-02-07 03:38:00|345.22|345.07|345.22|345.02|345.22|345.07|345.22|345.02|1
1644205090000|2022-02-07 03:38:10|345.17|344.97|345.17|345.02|345.22|345.02|345.12|344.92|18
1644205100000|2022-02-07 03:38:20|345.22|345.07|345.22|345.07|345.22|345.07|345.17|345.07|12
1644205110000|2022-02-07 03:38:30|345.27||345.22||345.27||345.22||6
1644205120000|2022-02-07 03:38:40|345.17|345.02|345.22|345.07|345.22|345.07|345.17|345.02|13
1644205130000|2022-02-07 03:38:50|345.17|345.02|345.17|345.02|345.17|345.02|345.17|345.02|5
1644205140000|2022-02-07 03:39:00|345.22|345.07|345.22|345.07|345.22|345.07|345.22|345.07|9
1644205150000|2022-02-07 03:39:10|345.27||345.22||345.27||345.22||6
1644205160000|2022-02-07 03:39:20|345.27||345.27||345.27||345.27||2
1644205170000|2022-02-07 03:39:30|345.22|345.12|345.22|345.07|345.22|345.12|345.22|345.07|1
1644205180000|2022-02-07 03:39:40|345.27||345.27||345.27||345.27||1
1644205190000|2022-02-07 03:39:50||345.12||345.12||345.12||345.07|3
1644205200000|2022-02-07 03:40:00|345.32|345.17|345.32|345.12|345.32|345.17|345.32|345.12|14
1644205210000|2022-02-07 03:40:10|345.27||345.27||345.27||345.27||8
1644205240000|2022-02-07 03:40:40|||||||||4
1644205270000|2022-02-07 03:41:10|345.22|345.07|345.22|345.07|345.22|345.07|345.22|345.07|12
1644205290000|2022-02-07 03:41:30|345.27|345.12|345.27|345.12|345.27|345.12|345.27|345.12|0
1644205300000|2022-02-07 03:41:40|345.32|345.17|345.32|345.17|345.32|345.17|345.32|345.17|1
1644205310000|2022-02-07 03:41:50|||||||||1
1644205330000|2022-02-07 03:42:10|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.22|10
1644205340000|2022-02-07 03:42:20|345.32|345.12|345.27|345.12|345.32|345.17|345.27|345.12|22
1644205350000|2022-02-07 03:42:30|345.32|345.17|345.32|345.17|345.32|345.17|345.32|345.17|5
1644205360000|2022-02-07 03:42:40|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.22|3
1644205400000|2022-02-07 03:43:20|345.32|345.17|345.32|345.17|345.32|345.17|345.32|345.17|14
1644205410000|2022-02-07 03:43:30|345.27|345.12|345.27|345.12|345.27|345.12|345.27|345.12|3
1644205420000|2022-02-07 03:43:40|345.32|345.17|345.37|345.17|345.37|345.22|345.27|345.17|14
1644205430000|2022-02-07 03:43:50|345.32||345.32||345.32||345.32||1
1644205440000|2022-02-07 03:44:00|345.37|345.22|345.37|345.17|345.37|345.22|345.32|345.17|18
1644205450000|2022-02-07 03:44:10|345.32|345.12|345.27|345.12|345.32|345.12|345.27|345.12|5
1644205460000|2022-02-07 03:44:20|345.22|345.07|345.27|345.12|345.32|345.12|345.22|345.07|8
1644205470000|2022-02-07 03:44:30|||||||||2
1644205480000|2022-02-07 03:44:40|345.32|345.17|345.32|345.17|345.32|345.17|345.32|345.17|2
1644205490000|2022-02-07 03:44:50|345.37|345.22|345.32|345.17|345.37|345.22|345.32|345.17|10
1644205500000|2022-02-07 03:45:00|345.27|345.12|345.37|345.22|345.37|345.22|345.27|345.12|9
1644205510000|2022-02-07 03:45:10|||||||||2
1644205520000|2022-02-07 03:45:20|||||||||2
1644205530000|2022-02-07 03:45:30|345.42|345.27|345.42|345.27|345.42|345.27|345.42|345.27|4
1644205540000|2022-02-07 03:45:40|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.22|8
1644205550000|2022-02-07 03:45:50|||||||||2
1644205580000|2022-02-07 03:46:20|345.32|345.17|345.32|345.17|345.32|345.17|345.32|345.17|7
1644205600000|2022-02-07 03:46:40|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.22|11
1644205650000|2022-02-07 03:47:30|345.42|345.27|345.47|345.32|345.47|345.32|345.42|345.27|24
1644205670000|2022-02-07 03:47:50|345.42|345.27|345.42|345.27|345.42|345.27|345.42|345.27|11
1644205680000|2022-02-07 03:48:00|||||||||1
1644205700000|2022-02-07 03:48:20|345.47|345.32|345.47|345.32|345.47|345.32|345.47|345.32|2
1644205710000|2022-02-07 03:48:30|||||||||1
1644205720000|2022-02-07 03:48:40|345.52|345.37|345.52|345.37|345.52|345.37|345.47|345.37|5
1644205730000|2022-02-07 03:48:50|||||||||2
1644205740000|2022-02-07 03:49:00|||||||||14
1644205760000|2022-02-07 03:49:20|||||||||2
1644205770000|2022-02-07 03:49:30|345.47|345.32|345.42|345.27|345.47|345.32|345.42|345.27|14
1644205780000|2022-02-07 03:49:40|345.47|345.32|345.52|345.32|345.52|345.32|345.47|345.32|2
1644205800000|2022-02-07 03:50:00||345.37||345.37||345.37||345.32|1
1644205830000|2022-02-07 03:50:30|||||||||4
1644205840000|2022-02-07 03:50:40|345.47|345.32|345.47|345.32|345.47|345.32|345.47|345.32|15
1644205850000|2022-02-07 03:50:50|345.52|345.37|345.52|345.37|345.52|345.37|345.47|345.32|4
1644205860000|2022-02-07 03:51:00|||||||||1
1644205870000|2022-02-07 03:51:10|345.47|345.32|345.47|345.32|345.47|345.32|345.47|345.27|5
1644205880000|2022-02-07 03:51:20|345.42|345.27|345.47|345.32|345.47|345.32|345.42|345.27|4
1644205890000|2022-02-07 03:51:30|345.52|345.37|345.52|345.37|345.52|345.37|345.52|345.37|1
1644205900000|2022-02-07 03:51:40|345.47|345.32|345.47|345.32|345.47|345.32|345.47|345.32|3
1644205910000|2022-02-07 03:51:50|345.52||345.47||345.52||345.47||1
1644205930000|2022-02-07 03:52:10|||||||||1
1644205940000|2022-02-07 03:52:20|||||||||1
1644205950000|2022-02-07 03:52:30|||||||||1
1644206000000|2022-02-07 03:53:20|||||||||4
1644206060000|2022-02-07 03:54:20|||||||||2
1644206070000|2022-02-07 03:54:30|345.52|345.37|345.52|345.37|345.52|345.37|345.52|345.37|5
1644206120000|2022-02-07 03:55:20|||||||||2
1644206130000|2022-02-07 03:55:30|345.47|345.27|345.47|345.32|345.52|345.32|345.42|345.27|25
1644206140000|2022-02-07 03:55:40|345.52||345.47||345.52||345.47||1
1644206150000|2022-02-07 03:55:50|||||||||1
1644206180000|2022-02-07 03:56:20|345.52|345.37|345.47|345.32|345.52|345.37|345.47|345.32|9
1644206190000|2022-02-07 03:56:30|345.52||345.47||345.52||345.47||2
1644206210000|2022-02-07 03:56:50|345.52||345.47||345.52||345.47||3
1644206220000|2022-02-07 03:57:00|345.42|345.27|345.42|345.27|345.42|345.27|345.42|345.27|12
1644206230000|2022-02-07 03:57:10|345.47|345.32|345.47|345.32|345.47|345.32|345.47|345.32|12
1644206260000|2022-02-07 03:57:40|||||||||1
1644206280000|2022-02-07 03:58:00|345.52||345.47||345.52||345.47||7
1644206290000|2022-02-07 03:58:10|345.52|345.37|345.52|345.37|345.52|345.37|345.52|345.32|6
1644206300000|2022-02-07 03:58:20|345.57|345.42|345.57|345.42|345.62|345.47|345.57|345.42|58
1644206310000|2022-02-07 03:58:30|||||||||1
1644206320000|2022-02-07 03:58:40|345.62|345.47|345.62|345.47|345.62|345.47|345.62|345.47|1
1644206350000|2022-02-07 03:59:10|345.67|345.52|345.67|345.52|345.67|345.52|345.67|345.52|14
1644206360000|2022-02-07 03:59:20|||||||||2
1644206390000|2022-02-07 03:59:50|||||||||1
1644206400000|2022-02-07 04:00:00|345.72|345.57|345.82|345.67|345.87|345.67|345.72|345.57|42
1644206410000|2022-02-07 04:00:10|345.87|345.72|345.82|345.62|345.87|345.72|345.82|345.62|34
1644206420000|2022-02-07 04:00:20|345.87|345.67|345.82|345.67|345.87|345.72|345.82|345.62|3
1644206430000|2022-02-07 04:00:30|345.87||345.82||345.87||345.82||3
1644206440000|2022-02-07 04:00:40|||||||||1
1644206450000|2022-02-07 04:00:50|345.87|345.72|345.87|345.72|345.87|345.72|345.87|345.72|5
1644206470000|2022-02-07 04:01:10|345.92|345.77|345.87|345.72|345.92|345.77|345.87|345.72|9
1644206490000|2022-02-07 04:01:30|345.82|345.67|345.77|345.62|345.82|345.67|345.77|345.62|27
1644206500000|2022-02-07 04:01:40|345.82|345.67|345.92|345.72|345.92|345.72|345.82|345.67|12
1644206510000|2022-02-07 04:01:50|345.97|345.77|345.97|345.82|345.97|345.82|345.97|345.77|15
1644206520000|2022-02-07 04:02:00|||||||||1
1644206530000|2022-02-07 04:02:10|346.02|345.87|345.97|345.82|346.02|345.87|345.97|345.82|10
1644206540000|2022-02-07 04:02:20|345.92|345.77|345.92|345.77|345.92|345.77|345.92|345.77|23
1644206550000|2022-02-07 04:02:30||345.72||345.77||345.77||345.72|8
1644206560000|2022-02-07 04:02:40|||||||||2
1644206570000|2022-02-07 04:02:50|345.87|345.72|345.92|345.77|345.92|345.77|345.87|345.72|5
1644206650000|2022-02-07 04:04:10|345.87|345.67|345.82|345.67|345.87|345.67|345.82|345.62|14
1644206660000|2022-02-07 04:04:20||345.62||345.67||345.67||345.62|1
1644206700000|2022-02-07 04:05:00|345.87|345.72|345.87|345.72|345.87|345.72|345.87|345.72|6
1644206720000|2022-02-07 04:05:20|||||||||2
1644206760000|2022-02-07 04:06:00|||||||||1
1644206770000|2022-02-07 04:06:10|||||||||1
1644206780000|2022-02-07 04:06:20|||||||||2
1644206800000|2022-02-07 04:06:40|345.92|345.77|345.97|345.82|345.97|345.82|345.92|345.77|18
1644206820000|2022-02-07 04:07:00|346.02|345.87|346.02|345.87|346.02|345.87|346.02|345.87|7
1644206830000|2022-02-07 04:07:10|||||||||4
1644206840000|2022-02-07 04:07:20|||||||||1
1644206850000|2022-02-07 04:07:30|345.97|345.82|345.92|345.77|345.97|345.82|345.92|345.72|32
1644206860000|2022-02-07 04:07:40|345.97|345.82|345.97|345.82|345.97|345.82|345.97|345.82|3
1644206890000|2022-02-07 04:08:10|346.02|345.87|346.02|345.87|346.02|345.87|346.02|345.82|9
1644206900000|2022-02-07 04:08:20|||||||||2
1644206940000|2022-02-07 04:09:00|||||||||1
1644206950000|2022-02-07 04:09:10|345.92|345.77|345.92|345.77|345.92|345.77|345.92|345.77|14
1644207000000|2022-02-07 04:10:00|345.97|345.82|346.02|345.87|346.02|345.87|345.97|345.82|18
1644207030000|2022-02-07 04:10:30|345.97|345.77|345.97|345.82|345.97|345.82|345.97|345.77|19
1644207040000|2022-02-07 04:10:40|346.02|345.87|346.02|345.87|346.02|345.87|346.02|345.87|7
1644207050000|2022-02-07 04:10:50|346.07|345.92|346.07|345.92|346.07|345.92|346.07|345.92|14
1644207060000|2022-02-07 04:11:00|346.12|345.97|346.07|345.92|346.12|345.97|346.07|345.92|22
1644207070000|2022-02-07 04:11:10|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.97|1
1644207080000|2022-02-07 04:11:20||345.92||345.97||345.97||345.92|6
1644207140000|2022-02-07 04:12:20|||||||||1
1644207170000|2022-02-07 04:12:50|346.07|345.87|346.07|345.92|346.07|345.92|346.07|345.87|10
1644207180000|2022-02-07 04:13:00|346.12|345.97|346.07|345.92|346.12|345.97|346.07|345.92|7
1644207220000|2022-02-07 04:13:40|||||||||4
1644207230000|2022-02-07 04:13:50|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.97|2
1644207290000|2022-02-07 04:14:50|||||||||1
1644207310000|2022-02-07 04:15:10|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|15
1644207330000|2022-02-07 04:15:30|346.22|346.07|346.12|345.97|346.22|346.07|346.12|345.97|30
1644207340000|2022-02-07 04:15:40|346.17|345.92|346.17|346.02|346.17|346.02|346.17|345.92|2
1644207390000|2022-02-07 04:16:30|||||||||1
1644207410000|2022-02-07 04:16:50|||||||||10
1644207420000|2022-02-07 04:17:00|||||||||2
1644207430000|2022-02-07 04:17:10|346.12|345.92|346.07|345.92|346.12|345.92|346.02|345.87|22
1644207440000|2022-02-07 04:17:20|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.92|9
1644207450000|2022-02-07 04:17:30||345.92||345.97||345.97||345.92|3
1644207470000|2022-02-07 04:17:50|346.07|345.92|346.12|345.97|346.12|345.97|346.07|345.92|7
1644207480000|2022-02-07 04:18:00|||||||||1
1644207500000|2022-02-07 04:18:20|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|4
1644207510000|2022-02-07 04:18:30|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.97|5
1644207530000|2022-02-07 04:18:50|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|6
1644207550000|2022-02-07 04:19:10|||||||||2
1644207580000|2022-02-07 04:19:40|346.22|346.07|346.32|346.17|346.32|346.17|346.22|346.07|36
1644207590000|2022-02-07 04:19:50|346.27|346.12|346.32|346.17|346.32|346.17|346.27|346.12|20
1644207600000|2022-02-07 04:20:00|||||||||2
1644207610000|2022-02-07 04:20:10|346.37|346.22|346.37|346.17|346.37|346.22|346.32|346.17|13
1644207620000|2022-02-07 04:20:20|346.32|346.12|346.32|346.17|346.32|346.17|346.32|346.12|6
1644207680000|2022-02-07 04:21:20|346.27|346.07|346.27|346.07|346.27|346.12|346.22|346.07|15
1644207690000|2022-02-07 04:21:30|346.22|346.12|346.27|346.12|346.27|346.12|346.22|346.12|4
1644207700000|2022-02-07 04:21:40|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|6
1644207710000|2022-02-07 04:21:50|346.27|346.12|346.32|346.17|346.32|346.17|346.27|346.12|6
1644207720000|2022-02-07 04:22:00|||||||||1
1644207730000|2022-02-07 04:22:10|||||||||2
1644207740000|2022-02-07 04:22:20||346.12||346.17||346.17||346.12|4
1644207750000|2022-02-07 04:22:30|||||||||1
1644207790000|2022-02-07 04:23:10|346.37|346.22|346.32|346.17|346.37|346.22|346.32|346.17|14
1644207850000|2022-02-07 04:24:10|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.17|11
1644207860000|2022-02-07 04:24:20|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.22|9
1644207870000|2022-02-07 04:24:30|346.37|346.22|346.42|346.27|346.42|346.27|346.37|346.22|10
1644207880000|2022-02-07 04:24:40|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|15
1644207900000|2022-02-07 04:25:00|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|11
1644207910000|2022-02-07 04:25:10|346.47|346.32|346.42|346.27|346.47|346.32|346.42|346.27|4
1644207930000|2022-02-07 04:25:30|346.47|346.32|346.47|346.27|346.47|346.32|346.42|346.27|2
1644207940000|2022-02-07 04:25:40|346.37|346.22|346.42|346.22|346.42|346.22|346.37|346.22|15
1644207970000|2022-02-07 04:26:10||346.27||346.27||346.27||346.27|1
1644208010000|2022-02-07 04:26:50|||||||||1
1644208020000|2022-02-07 04:27:00|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|4
1644208040000|2022-02-07 04:27:20|346.42|346.27|346.42|346.27|346.47|346.27|346.42|346.27|19
1644208050000|2022-02-07 04:27:30|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.22|14
1644208060000|2022-02-07 04:27:40|||||||||1
1644208080000|2022-02-07 04:28:00|346.32|346.12|346.22|346.07|346.32|346.12|346.22|346.07|9
1644208100000|2022-02-07 04:28:20|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|8
1644208110000|2022-02-07 04:28:30|346.27|346.07|346.27|346.12|346.27|346.12|346.27|346.07|22
1644208140000|2022-02-07 04:29:00|||||||||1
1644208160000|2022-02-07 04:29:20|||||||||1
1644208170000|2022-02-07 04:29:30||346.07||346.12||346.12||346.07|6
1644208180000|2022-02-07 04:29:40|346.22|346.07|346.27|346.07|346.27|346.07|346.22|346.07|7
1644208190000|2022-02-07 04:29:50||346.12||346.12||346.12||346.12|0
1644208200000|2022-02-07 04:30:00|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|8
1644208210000|2022-02-07 04:30:10|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.22|4
1644208220000|2022-02-07 04:30:20|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|11
1644208270000|2022-02-07 04:31:10|346.27|346.12|346.32|346.17|346.32|346.17|346.27|346.12|15
1644208290000|2022-02-07 04:31:30|346.27|346.12|346.32|346.17|346.32|346.17|346.27|346.12|13
1644208380000|2022-02-07 04:33:00|||||||||1
1644208390000|2022-02-07 04:33:10|346.17|346.02|346.27|346.12|346.27|346.12|346.17|346.02|33
1644208400000|2022-02-07 04:33:20|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|6
1644208440000|2022-02-07 04:34:00|||||||||1
1644208450000|2022-02-07 04:34:10|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.22|21
1644208460000|2022-02-07 04:34:20|||||||||1
1644208470000|2022-02-07 04:34:30|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|2
1644208510000|2022-02-07 04:35:10|||||||||1
1644208520000|2022-02-07 04:35:20|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.22|16
1644208530000|2022-02-07 04:35:30|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|14
1644208540000|2022-02-07 04:35:40|||||||||1
1644208560000|2022-02-07 04:36:00|||||||||10
1644208590000|2022-02-07 04:36:30|346.47|346.32|346.97|346.82|347.02|346.82|346.47|346.32|255
1644208600000|2022-02-07 04:36:40|346.92|346.77|346.92|346.77|346.92|346.77|346.92|346.77|14
1644208610000|2022-02-07 04:36:50|346.87|346.72|346.87|346.72|346.92|346.77|346.87|346.72|30
1644208620000|2022-02-07 04:37:00|346.82|346.67|346.92|346.72|346.92|346.77|346.82|346.62|23
1644208630000|2022-02-07 04:37:10|346.87|346.77|346.82|346.67|346.87|346.77|346.82|346.67|9
1644208640000|2022-02-07 04:37:20||346.62||346.67||346.67||346.62|2
1644208670000|2022-02-07 04:37:50|346.87|346.72|346.87|346.72|346.87|346.72|346.87|346.72|13
1644208680000|2022-02-07 04:38:00|346.82|346.67|346.82|346.67|346.82|346.67|346.82|346.67|9
1644208700000|2022-02-07 04:38:20|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.62|4
1644208710000|2022-02-07 04:38:30|346.82|346.57|346.67|346.52|346.82|346.57|346.67|346.52|23
1644208720000|2022-02-07 04:38:40|346.62|346.47|346.67|346.52|346.72|346.52|346.62|346.47|10
1644208730000|2022-02-07 04:38:50|346.72||346.67||346.72||346.67||4
1644208740000|2022-02-07 04:39:00|346.62|346.47|346.67|346.52|346.67|346.52|346.62|346.47|10
1644208750000|2022-02-07 04:39:10|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|6
1644208760000|2022-02-07 04:39:20|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|0
1644208770000|2022-02-07 04:39:30|||||||||4
1644208800000|2022-02-07 04:40:00|||||||||1
1644208810000|2022-02-07 04:40:10|346.72|346.57|346.67|346.52|346.72|346.57|346.67|346.52|19
1644208830000|2022-02-07 04:40:30|346.72|346.57|346.62|346.47|346.72|346.57|346.62|346.47|15
1644208840000|2022-02-07 04:40:40|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|6
1644208850000|2022-02-07 04:40:50|346.72|346.57|346.67|346.52|346.72|346.57|346.67|346.52|8
1644208860000|2022-02-07 04:41:00|346.72|346.57|346.67|346.52|346.72|346.57|346.67|346.52|3
1644208870000|2022-02-07 04:41:10|346.62|346.47|346.67|346.52|346.67|346.52|346.62|346.47|13
1644208880000|2022-02-07 04:41:20|346.62|346.47|346.67|346.52|346.67|346.52|346.62|346.47|8
1644208890000|2022-02-07 04:41:30|346.62|346.47|346.62|346.47|346.62|346.52|346.62|346.47|11
1644208900000|2022-02-07 04:41:40|346.67||346.62||346.67||346.62||13
1644208910000|2022-02-07 04:41:50|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|1
1644208920000|2022-02-07 04:42:00|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|12
1644208930000|2022-02-07 04:42:10|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|2
1644208950000|2022-02-07 04:42:30|346.62|346.47|346.67|346.47|346.67|346.52|346.62|346.47|17
1644208960000|2022-02-07 04:42:40||346.52||346.47||346.52||346.47|3
1644208970000|2022-02-07 04:42:50||346.52||346.52||346.52||346.52|0
1644208980000|2022-02-07 04:43:00|||||||||4
1644209000000|2022-02-07 04:43:20|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|6
1644209010000|2022-02-07 04:43:30||346.52||346.52||346.52||346.52|7
1644209040000|2022-02-07 04:44:00|346.67||346.67||346.67||346.67||4
1644209050000|2022-02-07 04:44:10|||||||||2
1644209100000|2022-02-07 04:45:00|346.77|346.62|346.67|346.52|346.77|346.62|346.67|346.52|46
1644209110000|2022-02-07 04:45:10|346.62|346.47|346.62|346.47|346.67|346.52|346.62|346.47|11
1644209140000|2022-02-07 04:45:40|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|1
1644209150000|2022-02-07 04:45:50|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|5
1644209180000|2022-02-07 04:46:20|346.67|346.52|346.62|346.47|346.67|346.52|346.62|346.47|13
1644209190000|2022-02-07 04:46:30|346.67||346.62||346.67||346.62||4
1644209200000|2022-02-07 04:46:40|346.67|346.52|346.67|346.52|346.67|346.52|346.62|346.52|8
1644209240000|2022-02-07 04:47:20|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|7
1644209250000|2022-02-07 04:47:30|||||||||1
1644209300000|2022-02-07 04:48:20|346.77|346.62|346.72|346.57|346.77|346.62|346.72|346.57|40
1644209310000|2022-02-07 04:48:30|346.67|346.52|346.72|346.52|346.72|346.52|346.67|346.52|18
1644209320000|2022-02-07 04:48:40|346.77|346.57|346.77|346.57|346.77|346.57|346.77|346.57|1
1644209330000|2022-02-07 04:48:50||346.62||346.62||346.62||346.57|0
1644209340000|2022-02-07 04:49:00|346.72|346.57|346.67|346.52|346.72|346.57|346.67|346.52|9
1644209350000|2022-02-07 04:49:10|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|2
1644209420000|2022-02-07 04:50:20|||||||||11
1644209430000|2022-02-07 04:50:30|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|6
1644209490000|2022-02-07 04:51:30||346.47||346.52||346.52||346.47|20
1644209540000|2022-02-07 04:52:20|||||||||2
1644209550000|2022-02-07 04:52:30|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|21
1644209560000|2022-02-07 04:52:40|||||||||1
1644209580000|2022-02-07 04:53:00|||||||||3
1644209590000|2022-02-07 04:53:10|||||||||1
1644209610000|2022-02-07 04:53:30|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|18
1644209620000|2022-02-07 04:53:40|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|11
1644209630000|2022-02-07 04:53:50|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|13
1644209640000|2022-02-07 04:54:00|346.72|346.57|346.72|346.52|346.72|346.57|346.72|346.52|6
1644209650000|2022-02-07 04:54:10||346.57||346.57||346.57||346.57|1
1644209660000|2022-02-07 04:54:20|346.67|346.52|346.67|346.47|346.67|346.52|346.67|346.47|2
1644209670000|2022-02-07 04:54:30||346.52||346.52||346.52||346.47|0
1644209700000|2022-02-07 04:55:00|||||||||1
1644209710000|2022-02-07 04:55:10|||||||||1
1644209720000|2022-02-07 04:55:20|||||||||1
1644209730000|2022-02-07 04:55:30|||||||||2
1644209740000|2022-02-07 04:55:40|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|10
1644209750000|2022-02-07 04:55:50|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|12
1644209760000|2022-02-07 04:56:00|346.72|346.57|346.67|346.52|346.72|346.57|346.67|346.52|16
1644209780000|2022-02-07 04:56:20|346.72||346.72||346.72||346.72||3
1644209790000|2022-02-07 04:56:30||346.57||346.57||346.57||346.57|0
1644209820000|2022-02-07 04:57:00|||||||||1
1644209830000|2022-02-07 04:57:10|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.62|8
1644209840000|2022-02-07 04:57:20|346.72|346.57|346.77|346.62|346.77|346.62|346.72|346.57|23
1644209850000|2022-02-07 04:57:30|||||||||6
1644209860000|2022-02-07 04:57:40|||||||||3
1644209880000|2022-02-07 04:58:00|346.82||346.77||346.82||346.77||19
1644209900000|2022-02-07 04:58:20|||||||||1
1644209910000|2022-02-07 04:58:30|||||||||2
1644209920000|2022-02-07 04:58:40|||||||||2
1644209930000|2022-02-07 04:58:50|||||||||2
1644209940000|2022-02-07 04:59:00|||||||||1
1644209950000|2022-02-07 04:59:10|346.82|346.67|346.77|346.62|346.87|346.67|346.77|346.62|17
1644209980000|2022-02-07 04:59:40|||||||||1
1644209990000|2022-02-07 04:59:50|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|16
1644210000000|2022-02-07 05:00:00|346.47|346.27|346.12|345.97|346.47|346.27|346.02|345.87|253
1644210010000|2022-02-07 05:00:10|346.07|345.92|346.02|345.87|346.12|345.97|345.97|345.82|80
1644210020000|2022-02-07 05:00:20|346.07||346.07||346.07||346.07||5
1644210030000|2022-02-07 05:00:30|346.02|345.92|345.97|345.82|346.02|345.92|345.97|345.82|19
1644210040000|2022-02-07 05:00:40|346.02|345.87|346.02|345.82|346.02|345.87|346.02|345.82|10
1644210050000|2022-02-07 05:00:50|346.07|345.87|346.07|345.92|346.07|345.92|346.07|345.82|24
1644210060000|2022-02-07 05:01:00|346.12|345.97|346.12|345.97|346.22|346.02|346.12|345.97|32
1644210070000|2022-02-07 05:01:10|346.07|345.92|346.12|345.97|346.12|345.97|346.07|345.92|5
1644210080000|2022-02-07 05:01:20|346.17|346.02|346.22|346.07|346.22|346.07|346.17|345.97|19
1644210090000|2022-02-07 05:01:30|346.27|346.12|346.27|346.07|346.27|346.12|346.27|346.07|6
1644210100000|2022-02-07 05:01:40|346.22||346.22||346.22||346.22||0
1644210110000|2022-02-07 05:01:50|346.27|346.12|346.27|346.12|346.37|346.17|346.27|346.12|24
1644210160000|2022-02-07 05:02:40|||||||||3
1644210170000|2022-02-07 05:02:50|||||||||1
1644210190000|2022-02-07 05:03:10|346.22|346.02|346.17|346.02|346.22|346.02|346.12|345.97|45
1644210200000|2022-02-07 05:03:20|||||||||3
1644210210000|2022-02-07 05:03:30|||||||||1
1644210220000|2022-02-07 05:03:40|346.12|345.97|346.07|345.92|346.12|345.97|346.02|345.87|20
1644210230000|2022-02-07 05:03:50|346.12|345.97|346.27|346.07|346.27|346.07|346.12|345.97|14
1644210240000|2022-02-07 05:04:00|346.22|346.12|346.22|346.07|346.22|346.12|346.22|346.02|4
1644210250000|2022-02-07 05:04:10|346.27||346.27||346.27||346.27||9
1644210260000|2022-02-07 05:04:20|346.22||346.22||346.22||346.22||2
1644210270000|2022-02-07 05:04:30|||||||||1
1644210280000|2022-02-07 05:04:40|346.17|346.02|346.12|345.97|346.17|346.02|346.12|345.97|9
1644210290000|2022-02-07 05:04:50|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|6
1644210300000|2022-02-07 05:05:00|346.22|346.07|346.27|346.07|346.27|346.12|346.22|346.07|11
1644210310000|2022-02-07 05:05:10|||||||||1
1644210320000|2022-02-07 05:05:20|346.22|346.02|346.17|346.02|346.22|346.02|346.17|346.02|11
1644210330000|2022-02-07 05:05:30|||||||||2
1644210340000|2022-02-07 05:05:40|346.12|345.97|346.12|345.92|346.12|345.97|346.07|345.92|4
1644210350000|2022-02-07 05:05:50||345.97||345.92||345.97||345.92|3
1644210360000|2022-02-07 05:06:00|346.07||346.07||346.07||346.07||2
1644210370000|2022-02-07 05:06:10|||||||||1
1644210380000|2022-02-07 05:06:20|346.02|345.87|346.02|345.87|346.02|345.87|346.02|345.87|12
1644210400000|2022-02-07 05:06:40|346.07|345.92|346.07|345.92|346.07|345.92|346.02|345.82|25
1644210410000|2022-02-07 05:06:50|346.12||346.12||346.12||346.12||7
1644210430000|2022-02-07 05:07:10|346.07|345.97|346.12|345.97|346.12|345.97|346.07|345.97|4
1644210490000|2022-02-07 05:08:10|346.07|345.92|346.07|345.92|346.07|345.92|346.07|345.92|11
1644210500000|2022-02-07 05:08:20|||||||||2
1644210510000|2022-02-07 05:08:30|346.12|345.97|346.07|345.92|346.12|345.97|346.07|345.92|12
1644210520000|2022-02-07 05:08:40|||||||||1
1644210530000|2022-02-07 05:08:50|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.97|6
1644210540000|2022-02-07 05:09:00|346.07|345.92|346.07|345.92|346.07|345.92|346.07|345.92|3
1644210580000|2022-02-07 05:09:40|346.12|345.97|346.02|345.87|346.12|345.97|346.02|345.87|26
1644210600000|2022-02-07 05:10:00|346.07|345.92|346.02|345.87|346.07|345.92|346.02|345.87|13
1644210610000|2022-02-07 05:10:10|346.07|345.92|346.07|345.92|346.12|345.97|346.07|345.92|13
1644210650000|2022-02-07 05:10:50|346.12|345.97|346.12|345.92|346.17|346.02|346.07|345.92|35
1644210660000|2022-02-07 05:11:00||345.97||345.97||345.97||345.97|3
1644210670000|2022-02-07 05:11:10|||||||||1
1644210680000|2022-02-07 05:11:20|346.17|346.02|346.12|345.97|346.17|346.02|346.12|345.97|7
1644210720000|2022-02-07 05:12:00|||||||||1
1644210730000|2022-02-07 05:12:10|346.17|346.02|346.17|346.02|346.17|346.02|346.17|345.97|13
1644210740000|2022-02-07 05:12:20|||||||||1
1644210770000|2022-02-07 05:12:50|346.22|346.07|346.27|346.12|346.27|346.12|346.22|346.07|18
1644210780000|2022-02-07 05:13:00|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|13
1644210790000|2022-02-07 05:13:10|346.37||346.37||346.37||346.32||14
1644210800000|2022-02-07 05:13:20|346.42|346.22|346.47|346.32|346.47|346.32|346.42|346.22|21
1644210810000|2022-02-07 05:13:30|346.52|346.37|346.52|346.32|346.52|346.37|346.47|346.32|18
1644210820000|2022-02-07 05:13:40||346.37||346.37||346.37||346.32|3
1644210840000|2022-02-07 05:14:00|346.57||346.52||346.57||346.52||11
1644210870000|2022-02-07 05:14:30|346.57|346.42|346.62|346.47|346.62|346.47|346.57|346.42|9
1644210880000|2022-02-07 05:14:40|||||||||5
1644210890000|2022-02-07 05:14:50|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|1
1644210900000|2022-02-07 05:15:00|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|32
1644210910000|2022-02-07 05:15:10|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|6
1644210930000|2022-02-07 05:15:30|||||||||1
1644210970000|2022-02-07 05:16:10|||||||||1
1644210980000|2022-02-07 05:16:20|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|28
1644210990000|2022-02-07 05:16:30|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|9
1644211000000|2022-02-07 05:16:40|||||||||1
1644211010000|2022-02-07 05:16:50|||||||||3
1644211050000|2022-02-07 05:17:30|346.62|346.42|346.62|346.42|346.62|346.42|346.57|346.42|18
1644211060000|2022-02-07 05:17:40|346.57||346.57||346.57||346.57||3
1644211120000|2022-02-07 05:18:40|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|9
1644211130000|2022-02-07 05:18:50|346.67|346.52|346.62|346.47|346.67|346.52|346.62|346.47|7
1644211150000|2022-02-07 05:19:10|346.57|346.42|346.52|346.37|346.57|346.42|346.52|346.37|21
1644211170000|2022-02-07 05:19:30|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|4
1644211190000|2022-02-07 05:19:50|||||||||1
1644211200000|2022-02-07 05:20:00|||||||||1
1644211240000|2022-02-07 05:20:40|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|9
1644211260000|2022-02-07 05:21:00|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|13
1644211270000|2022-02-07 05:21:10|||||||||11
1644211280000|2022-02-07 05:21:20|346.62|346.47|346.62|346.47|346.67|346.52|346.62|346.47|17
1644211290000|2022-02-07 05:21:30|||||||||11
1644211300000|2022-02-07 05:21:40|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|3
1644211320000|2022-02-07 05:22:00|||||||||7
1644211330000|2022-02-07 05:22:10|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|12
1644211350000|2022-02-07 05:22:30|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|7
1644211360000|2022-02-07 05:22:40|346.72||346.67||346.72||346.67||7
1644211370000|2022-02-07 05:22:50|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|7
1644211380000|2022-02-07 05:23:00|346.67|346.52|346.67|346.47|346.67|346.52|346.67|346.47|8
1644211390000|2022-02-07 05:23:10|346.62|346.52|346.62|346.47|346.62|346.52|346.62|346.47|1
1644211420000|2022-02-07 05:23:40|||||||||1
1644211440000|2022-02-07 05:24:00|346.57|346.42|346.52|346.32|346.57|346.42|346.52|346.32|18
1644211450000|2022-02-07 05:24:10||346.37||346.37||346.37||346.32|0
1644211490000|2022-02-07 05:24:50|||||||||1
1644211510000|2022-02-07 05:25:10|346.47|346.32|346.47|346.32|346.47|346.32|346.42|346.22|43
1644211520000|2022-02-07 05:25:20|346.42|346.22|346.42|346.27|346.42|346.27|346.42|346.22|10
1644211530000|2022-02-07 05:25:30|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|12
1644211540000|2022-02-07 05:25:40|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|7
1644211570000|2022-02-07 05:26:10|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|7
1644211600000|2022-02-07 05:26:40|||||||||1
1644211630000|2022-02-07 05:27:10|346.52|346.27|346.52|346.37|346.52|346.37|346.52|346.27|26
1644211640000|2022-02-07 05:27:20|346.47|346.32|346.52|346.37|346.52|346.37|346.47|346.32|5
1644211650000|2022-02-07 05:27:30|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|19
1644211660000|2022-02-07 05:27:40|346.62|346.47|346.67|346.52|346.67|346.52|346.62|346.47|9
1644211670000|2022-02-07 05:27:50||346.47||346.52||346.52||346.47|1
1644211680000|2022-02-07 05:28:00|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|4
1644211690000|2022-02-07 05:28:10|||||||||2
1644211700000|2022-02-07 05:28:20|346.67|346.52|346.72|346.52|346.72|346.57|346.67|346.52|9
1644211710000|2022-02-07 05:28:30||346.57||346.57||346.57||346.57|1
1644211740000|2022-02-07 05:29:00|||||||||1
1644211750000|2022-02-07 05:29:10|346.77|346.62|346.82|346.67|346.82|346.67|346.77|346.62|3
1644211760000|2022-02-07 05:29:20|346.87|346.62|346.77|346.62|346.87|346.62|346.77|346.62|10
1644211770000|2022-02-07 05:29:30|||||||||10
1644211780000|2022-02-07 05:29:40|||||||||1
1644211790000|2022-02-07 05:29:50|346.72|346.57|346.77|346.62|346.77|346.62|346.67|346.52|24
1644211800000|2022-02-07 05:30:00|346.82||346.77||346.82||346.77||5
1644211810000|2022-02-07 05:30:10|346.82|346.67|346.82|346.67|346.82|346.67|346.82|346.67|4
1644211870000|2022-02-07 05:31:10|||||||||15
1644211890000|2022-02-07 05:31:30|346.87||346.82||346.87||346.82||3
1644211910000|2022-02-07 05:31:50|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.62|17
1644211920000|2022-02-07 05:32:00|346.82|346.67|346.82|346.67|346.82|346.67|346.82|346.62|15
1644211930000|2022-02-07 05:32:10|||||||||2
1644211940000|2022-02-07 05:32:20|346.77|346.62|346.77|346.62|346.77|346.67|346.77|346.62|12
1644211950000|2022-02-07 05:32:30|346.82|346.67|346.82|346.67|346.87|346.67|346.82|346.67|21
1644211990000|2022-02-07 05:33:10|346.87|346.72|346.82|346.67|346.87|346.72|346.82|346.67|9
1644212040000|2022-02-07 05:34:00|346.87|346.72|346.87|346.72|346.87|346.72|346.87|346.72|9
1644212050000|2022-02-07 05:34:10|||||||||2
1644212060000|2022-02-07 05:34:20|346.82|346.67|346.82|346.67|346.82|346.67|346.82|346.67|10
1644212070000|2022-02-07 05:34:30|||||||||5
1644212080000|2022-02-07 05:34:40|346.87||346.82||346.87||346.82||5
1644212100000|2022-02-07 05:35:00|||||||||9
1644212110000|2022-02-07 05:35:10|346.87|346.62|346.82|346.62|346.87|346.62|346.77|346.62|36
1644212120000|2022-02-07 05:35:20||346.67||346.67||346.67||346.62|13
1644212130000|2022-02-07 05:35:30|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.62|6
1644212140000|2022-02-07 05:35:40|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|5
1644212150000|2022-02-07 05:35:50|346.67|346.52|346.77|346.62|346.77|346.62|346.67|346.52|10
1644212260000|2022-02-07 05:37:40|346.82|346.67|346.87|346.72|346.87|346.72|346.82|346.67|16
1644212280000|2022-02-07 05:38:00|346.92|346.77|346.87|346.72|346.92|346.77|346.87|346.72|9
1644212290000|2022-02-07 05:38:10|346.92|346.77|346.87|346.72|346.92|346.77|346.87|346.72|13
1644212300000|2022-02-07 05:38:20|346.92|346.77|346.87|346.72|346.92|346.77|346.87|346.72|2
1644212340000|2022-02-07 05:39:00|||||||||2
1644212350000|2022-02-07 05:39:10|||||||||1
1644212370000|2022-02-07 05:39:30|||||||||2
1644212380000|2022-02-07 05:39:40|||||||||3
1644212390000|2022-02-07 05:39:50|||||||||2
1644212400000|2022-02-07 05:40:00||346.67||346.72||346.72||346.67|24
1644212420000|2022-02-07 05:40:20|346.92|346.67|346.87|346.67|346.92|346.67|346.82|346.67|38
1644212430000|2022-02-07 05:40:30||346.72||346.72||346.72||346.72|2
1644212450000|2022-02-07 05:40:50|346.92||346.92||346.92||346.92||6
1644212460000|2022-02-07 05:41:00|346.87||346.92||346.92||346.87||2
1644212470000|2022-02-07 05:41:10||346.77||346.72||346.77||346.72|1
1644212480000|2022-02-07 05:41:20|346.87|346.77|346.92|346.72|346.92|346.77|346.87|346.72|2
1644212490000|2022-02-07 05:41:30|346.87|346.77|346.92|346.72|346.92|346.77|346.87|346.72|3
1644212500000|2022-02-07 05:41:40||346.77||346.77||346.77||346.72|1
1644212510000|2022-02-07 05:41:50|||||||||1
1644212540000|2022-02-07 05:42:20|||||||||3
1644212550000|2022-02-07 05:42:30|346.87|346.72|346.92|346.77|346.92|346.77|346.87|346.72|24
1644212560000|2022-02-07 05:42:40|||||||||3
1644212580000|2022-02-07 05:43:00|346.87|346.72|346.92|346.77|346.92|346.77|346.87|346.72|14
1644212610000|2022-02-07 05:43:30|||||||||1
1644212620000|2022-02-07 05:43:40||346.72||346.77||346.77||346.72|19
1644212630000|2022-02-07 05:43:50|||||||||7
1644212640000|2022-02-07 05:44:00|346.97|346.82|346.97|346.82|346.97|346.82|346.97|346.82|29
1644212650000|2022-02-07 05:44:10|346.92|346.77|346.92|346.77|346.92|346.77|346.92|346.77|11
1644212660000|2022-02-07 05:44:20|346.97|346.82|346.97|346.82|346.97|346.82|346.97|346.82|8
1644212670000|2022-02-07 05:44:30|347.02|346.87|347.02|346.87|347.02|346.87|347.02|346.87|2
1644212680000|2022-02-07 05:44:40|346.97|346.82|346.97|346.82|346.97|346.82|346.92|346.77|30
1644212690000|2022-02-07 05:44:50|347.02|346.87|347.02|346.87|347.07|346.87|347.02|346.87|35
1644212710000|2022-02-07 05:45:10|346.97|346.82|346.92|346.77|346.97|346.82|346.92|346.77|7
1644212720000|2022-02-07 05:45:20|346.87|346.72|346.82|346.67|346.87|346.72|346.82|346.67|10
1644212740000|2022-02-07 05:45:40|||||||||4
1644212790000|2022-02-07 05:46:30|||||||||3
1644212800000|2022-02-07 05:46:40|||||||||1
1644212820000|2022-02-07 05:47:00|346.87|346.72|346.87|346.72|346.92|346.72|346.82|346.67|24
1644212830000|2022-02-07 05:47:10|346.92|346.77|346.92|346.77|346.92|346.77|346.92|346.77|4
1644212880000|2022-02-07 05:48:00|||||||||2
1644212890000|2022-02-07 05:48:10|||||||||1
1644212910000|2022-02-07 05:48:30|||||||||1
1644212920000|2022-02-07 05:48:40|||||||||3
1644212930000|2022-02-07 05:48:50|||||||||3
1644212940000|2022-02-07 05:49:00|346.87|346.72|346.87|346.72|346.87|346.72|346.87|346.72|8
1644212960000|2022-02-07 05:49:20|346.92|346.77|346.92|346.77|346.92|346.77|346.92|346.77|10
1644212980000|2022-02-07 05:49:40|||||||||1
1644213010000|2022-02-07 05:50:10|346.97|346.82|346.97|346.82|346.97|346.82|346.97|346.82|2
1644213020000|2022-02-07 05:50:20|346.92|346.77|346.92|346.77|346.92|346.77|346.92|346.72|6
1644213040000|2022-02-07 05:50:40|||||||||1
1644213070000|2022-02-07 05:51:10|||||||||2
1644213090000|2022-02-07 05:51:30|346.97|346.82|346.97|346.82|346.97|346.82|346.97|346.82|5
1644213100000|2022-02-07 05:51:40|347.02|346.87|347.02|346.87|347.02|346.87|347.02|346.87|0
1644213110000|2022-02-07 05:51:50|||||||||2
1644213130000|2022-02-07 05:52:10|346.97|346.82|346.97|346.82|346.97|346.82|346.97|346.82|12
1644213140000|2022-02-07 05:52:20|347.02|346.87|347.02|346.87|347.02|346.87|347.02|346.87|5
1644213160000|2022-02-07 05:52:40|347.07||347.02||347.07||347.02||3
1644213170000|2022-02-07 05:52:50|347.07|346.92|347.07|346.92|347.07|346.92|347.07|346.92|0
1644213180000|2022-02-07 05:53:00|346.97|346.82|346.97|346.82|346.97|346.82|346.97|346.82|15
1644213190000|2022-02-07 05:53:10|347.02|346.87|347.02|346.87|347.02|346.87|347.02|346.87|2
1644213210000|2022-02-07 05:53:30|||||||||1
1644213220000|2022-02-07 05:53:40|||||||||1
1644213230000|2022-02-07 05:53:50|347.07|346.77|346.97|346.82|347.07|346.82|346.92|346.77|53
1644213240000|2022-02-07 05:54:00|347.02|346.87|347.02|346.87|347.02|346.87|347.02|346.82|3
1644213280000|2022-02-07 05:54:40|346.92|346.77|346.92|346.77|346.92|346.77|346.92|346.77|16
1644213290000|2022-02-07 05:54:50|||||||||1
1644213340000|2022-02-07 05:55:40|346.87|346.72|346.92|346.72|346.92|346.77|346.87|346.72|12
1644213360000|2022-02-07 05:56:00|346.87|346.77|346.92|346.77|346.92|346.77|346.87|346.77|4
1644213410000|2022-02-07 05:56:50|||||||||1
1644213420000|2022-02-07 05:57:00|346.87|346.72|346.87|346.72|346.87|346.72|346.87|346.67|13
1644213440000|2022-02-07 05:57:20||346.67||346.72||346.72||346.67|1
1644213450000|2022-02-07 05:57:30|346.82|346.67|346.82|346.67|346.82|346.72|346.82|346.67|3
1644213470000|2022-02-07 05:57:50|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.62|4
1644213480000|2022-02-07 05:58:00|||||||||1
1644213490000|2022-02-07 05:58:10|346.72|346.57|346.72|346.57|346.77|346.62|346.72|346.57|24
1644213500000|2022-02-07 05:58:20|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.62|7
1644213510000|2022-02-07 05:58:30|346.82|346.67|346.82|346.67|346.82|346.67|346.82|346.67|5
1644213530000|2022-02-07 05:58:50|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.57|9
1644213550000|2022-02-07 05:59:10|346.82||346.77||346.82||346.77||2
1644213570000|2022-02-07 05:59:30|||||||||1
1644213590000|2022-02-07 05:59:50|346.82|346.67|346.82|346.67|346.82|346.67|346.82|346.62|10
1644213640000|2022-02-07 06:00:40|346.87|346.72|346.87|346.72|346.87|346.72|346.87|346.72|4
1644213660000|2022-02-07 06:01:00|346.92||346.87||346.92||346.87||35
1644213670000|2022-02-07 06:01:10|||||||||1
1644213680000|2022-02-07 06:01:20|346.82|346.62|346.82|346.62|346.82|346.62|346.82|346.62|12
1644213690000|2022-02-07 06:01:30||346.67||346.67||346.67||346.67|2
1644213710000|2022-02-07 06:01:50|346.77|346.57|346.77|346.62|346.77|346.62|346.77|346.57|8
1644213730000|2022-02-07 06:02:10|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|4
1644213740000|2022-02-07 06:02:20|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.57|7
1644213770000|2022-02-07 06:02:50|346.82|346.67|346.82|346.67|346.82|346.67|346.82|346.67|3
1644213790000|2022-02-07 06:03:10|346.72|346.52|346.72|346.57|346.72|346.57|346.67|346.52|17
1644213840000|2022-02-07 06:04:00|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.62|4
1644213860000|2022-02-07 06:04:20|346.82|346.67|346.72|346.57|346.82|346.67|346.72|346.57|15
1644213880000|2022-02-07 06:04:40|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|3
1644213920000|2022-02-07 06:05:20||346.47||346.47||346.47||346.47|2
1644213930000|2022-02-07 06:05:30|346.62|346.52|346.67|346.52|346.67|346.52|346.62|346.52|8
1644213940000|2022-02-07 06:05:40|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|1
1644213970000|2022-02-07 06:06:10|346.77|346.62|346.77|346.62|346.77|346.62|346.77|346.62|5
1644213980000|2022-02-07 06:06:20|||||||||4
1644214030000|2022-02-07 06:07:10|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|22
1644214050000|2022-02-07 06:07:30|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|7
1644214070000|2022-02-07 06:07:50|||||||||2
1644214100000|2022-02-07 06:08:20|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|8
1644214130000|2022-02-07 06:08:50|||||||||1
1644214140000|2022-02-07 06:09:00|||||||||1
1644214150000|2022-02-07 06:09:10|||||||||2
1644214160000|2022-02-07 06:09:20|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|8
1644214170000|2022-02-07 06:09:30|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|8
1644214180000|2022-02-07 06:09:40|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|7
1644214270000|2022-02-07 06:11:10|346.62|346.47|346.62|346.47|346.62|346.47|346.57|346.42|35
1644214280000|2022-02-07 06:11:20|346.67|346.52|346.62|346.47|346.67|346.52|346.62|346.47|11
1644214290000|2022-02-07 06:11:30|||||||||1
1644214300000|2022-02-07 06:11:40|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|5
1644214360000|2022-02-07 06:12:40|||||||||3
1644214370000|2022-02-07 06:12:50|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|12
1644214390000|2022-02-07 06:13:10|346.57|346.42|346.62|346.42|346.62|346.47|346.57|346.42|14
1644214400000|2022-02-07 06:13:20|346.57||346.57||346.57||346.57||0
1644214410000|2022-02-07 06:13:30|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|7
1644214430000|2022-02-07 06:13:50|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|6
1644214440000|2022-02-07 06:14:00|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|10
1644214450000|2022-02-07 06:14:10|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|4
1644214460000|2022-02-07 06:14:20|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|14
1644214470000|2022-02-07 06:14:30|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|5
1644214480000|2022-02-07 06:14:40|||||||||1
1644214490000|2022-02-07 06:14:50|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|4
1644214500000|2022-02-07 06:15:00|346.57|346.42|346.62|346.47|346.62|346.47|346.57|346.42|2
1644214510000|2022-02-07 06:15:10||346.42||346.47||346.47||346.42|2
1644214520000|2022-02-07 06:15:20|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|12
1644214530000|2022-02-07 06:15:30|||||||||2
1644214540000|2022-02-07 06:15:40|||||||||2
1644214560000|2022-02-07 06:16:00|||||||||2
1644214580000|2022-02-07 06:16:20|||||||||2
1644214590000|2022-02-07 06:16:30|346.62||346.57||346.62||346.57||7
1644214600000|2022-02-07 06:16:40|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|1
1644214620000|2022-02-07 06:17:00|346.57|346.42|346.62|346.42|346.62|346.42|346.57|346.42|8
1644214630000|2022-02-07 06:17:10||346.47||346.47||346.47||346.47|0
1644214660000|2022-02-07 06:17:40|||||||||1
1644214680000|2022-02-07 06:18:00|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|7
1644214690000|2022-02-07 06:18:10|||||||||1
1644214700000|2022-02-07 06:18:20|||||||||3
1644214710000|2022-02-07 06:18:30||346.37||346.42||346.42||346.37|5
1644214730000|2022-02-07 06:18:50|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|6
1644214760000|2022-02-07 06:19:20|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|6
1644214780000|2022-02-07 06:19:40|346.62|346.47|346.62|346.42|346.62|346.47|346.62|346.42|11
1644214790000|2022-02-07 06:19:50||346.47||346.47||346.47||346.47|0
1644214800000|2022-02-07 06:20:00|346.57|346.42|346.57|346.42|346.57|346.47|346.57|346.42|3
1644214820000|2022-02-07 06:20:20|||||||||1
1644214830000|2022-02-07 06:20:30|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|4
1644214860000|2022-02-07 06:21:00|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|6
1644214890000|2022-02-07 06:21:30|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|7
1644214910000|2022-02-07 06:21:50|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|16
1644214920000|2022-02-07 06:22:00|||||||||1
1644214950000|2022-02-07 06:22:30|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|8
1644214960000|2022-02-07 06:22:40|||||||||1
1644214970000|2022-02-07 06:22:50|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|4
1644214980000|2022-02-07 06:23:00|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|0
1644214990000|2022-02-07 06:23:10|||||||||6
1644215010000|2022-02-07 06:23:30|||||||||1
1644215020000|2022-02-07 06:23:40|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|3
1644215050000|2022-02-07 06:24:10|||||||||1
1644215060000|2022-02-07 06:24:20|||||||||18
1644215070000|2022-02-07 06:24:30|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|5
1644215100000|2022-02-07 06:25:00|||||||||1
1644215120000|2022-02-07 06:25:20|||||||||1
1644215130000|2022-02-07 06:25:30|||||||||1
1644215170000|2022-02-07 06:26:10|||||||||1
1644215180000|2022-02-07 06:26:20|||||||||1
1644215200000|2022-02-07 06:26:40|||||||||3
1644215210000|2022-02-07 06:26:50|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|6
1644215240000|2022-02-07 06:27:20|||||||||1
1644215250000|2022-02-07 06:27:30|||||||||1
1644215270000|2022-02-07 06:27:50|||||||||1
1644215290000|2022-02-07 06:28:10|||||||||1
1644215320000|2022-02-07 06:28:40|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|16
1644215330000|2022-02-07 06:28:50|||||||||1
1644215340000|2022-02-07 06:29:00|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|6
1644215380000|2022-02-07 06:29:40|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|4
1644215390000|2022-02-07 06:29:50|||||||||2
1644215400000|2022-02-07 06:30:00|||||||||1
1644215410000|2022-02-07 06:30:10|346.67||346.62||346.67||346.62||8
1644215420000|2022-02-07 06:30:20|346.67||346.62||346.67||346.62||3
1644215430000|2022-02-07 06:30:30|||||||||1
1644215460000|2022-02-07 06:31:00|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|27
1644215470000|2022-02-07 06:31:10|||||||||1
1644215490000|2022-02-07 06:31:30|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|4
1644215540000|2022-02-07 06:32:20|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|8
1644215620000|2022-02-07 06:33:40|||||||||2
1644215640000|2022-02-07 06:34:00|||||||||1
1644215650000|2022-02-07 06:34:10|||||||||1
1644215680000|2022-02-07 06:34:40|||||||||1
1644215690000|2022-02-07 06:34:50|||||||||1
1644215730000|2022-02-07 06:35:30|346.47|346.32|346.47|346.32|346.47|346.32|346.42|346.27|27
1644215740000|2022-02-07 06:35:40|||||||||7
1644215750000|2022-02-07 06:35:50|||||||||9
1644215770000|2022-02-07 06:36:10|346.42|346.22|346.37|346.22|346.42|346.22|346.37|346.22|25
1644215780000|2022-02-07 06:36:20||346.17||346.22||346.22||346.17|1
1644215790000|2022-02-07 06:36:30|346.42|346.17|346.37|346.22|346.42|346.22|346.37|346.17|27
1644215800000|2022-02-07 06:36:40|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|4
1644215820000|2022-02-07 06:37:00|346.27|346.12|346.32|346.17|346.32|346.17|346.27|346.12|11
1644215830000|2022-02-07 06:37:10|346.27|346.12|346.22|346.07|346.27|346.12|346.22|346.07|23
1644215850000|2022-02-07 06:37:30||346.02||346.02||346.02||346.02|4
1644215860000|2022-02-07 06:37:40||346.07||346.07||346.07||346.07|0
1644215880000|2022-02-07 06:38:00|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|5
1644215900000|2022-02-07 06:38:20|||||||||2
1644215910000|2022-02-07 06:38:30|||||||||4
1644215920000|2022-02-07 06:38:40|||||||||6
1644215930000|2022-02-07 06:38:50|346.22|346.07|346.22|346.07|346.22|346.07|346.22|346.07|8
1644215950000|2022-02-07 06:39:10|346.27|346.12|346.27|346.12|346.27|346.12|346.22|346.07|19
1644215990000|2022-02-07 06:39:50|346.22|346.07|346.22|346.07|346.22|346.07|346.22|346.07|7
1644216010000|2022-02-07 06:40:10|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|8
1644216050000|2022-02-07 06:40:50|346.12|345.97|346.12|345.97|346.12|346.02|346.12|345.97|11
1644216060000|2022-02-07 06:41:00|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|6
1644216100000|2022-02-07 06:41:40|346.22|346.07|346.22|346.07|346.22|346.07|346.22|346.07|10
1644216120000|2022-02-07 06:42:00|346.17|346.02|346.12|345.97|346.17|346.02|346.12|345.97|9
1644216130000|2022-02-07 06:42:10|346.07|345.92|346.07|345.92|346.07|345.92|346.07|345.92|6
1644216140000|2022-02-07 06:42:20|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.97|12
1644216150000|2022-02-07 06:42:30|||||||||4
1644216160000|2022-02-07 06:42:40|346.17|346.02|346.17|346.02|346.22|346.02|346.17|346.02|9
1644216180000|2022-02-07 06:43:00|346.22|346.07|346.17|346.02|346.22|346.07|346.17|346.02|11
1644216190000|2022-02-07 06:43:10|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.92|21
1644216200000|2022-02-07 06:43:20|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|9
1644216210000|2022-02-07 06:43:30|346.22|346.07|346.22|346.07|346.22|346.07|346.22|346.07|7
1644216220000|2022-02-07 06:43:40|346.17|346.02|346.17|346.02|346.17|346.07|346.17|346.02|8
1644216230000|2022-02-07 06:43:50|346.22|346.07|346.22|346.07|346.22|346.07|346.22|346.07|3
1644216260000|2022-02-07 06:44:20|||||||||9
1644216270000|2022-02-07 06:44:30|346.27|346.12|346.27|346.12|346.27|346.12|346.27|346.12|3
1644216280000|2022-02-07 06:44:40|||||||||1
1644216290000|2022-02-07 06:44:50|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|15
1644216300000|2022-02-07 06:45:00|346.37|346.22|346.32|346.12|346.37|346.22|346.27|346.12|31
1644216310000|2022-02-07 06:45:10|346.27|346.17|346.27|346.12|346.32|346.17|346.27|346.12|2
1644216320000|2022-02-07 06:45:20|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|1
1644216330000|2022-02-07 06:45:30|346.37||346.37||346.37||346.37||3
1644216340000|2022-02-07 06:45:40|346.32||346.37||346.37||346.32||1
1644216350000|2022-02-07 06:45:50|346.32|346.22|346.37|346.22|346.37|346.22|346.32|346.17|5
1644216390000|2022-02-07 06:46:30|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|10
1644216400000|2022-02-07 06:46:40|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.22|6
1644216410000|2022-02-07 06:46:50|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|6
1644216420000|2022-02-07 06:47:00|346.37|346.22|346.42|346.27|346.42|346.27|346.37|346.22|2
1644216430000|2022-02-07 06:47:10|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.22|1
1644216440000|2022-02-07 06:47:20|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|1
1644216450000|2022-02-07 06:47:30|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.22|3
1644216460000|2022-02-07 06:47:40||346.17||346.22||346.22||346.17|0
1644216470000|2022-02-07 06:47:50|||||||||3
1644216480000|2022-02-07 06:48:00|346.42|346.27|346.42|346.27|346.42|346.27|346.37|346.27|6
1644216500000|2022-02-07 06:48:20|||||||||1
1644216550000|2022-02-07 06:49:10|||||||||1
1644216570000|2022-02-07 06:49:30|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.27|6
1644216580000|2022-02-07 06:49:40|346.42|346.27|346.42|346.27|346.42|346.27|346.37|346.22|14
1644216590000|2022-02-07 06:49:50|346.37|346.22|346.37|346.22|346.42|346.22|346.37|346.22|15
1644216600000|2022-02-07 06:50:00|346.42|346.27|346.47|346.27|346.47|346.27|346.42|346.27|6
1644216610000|2022-02-07 06:50:10|346.42|346.32|346.47|346.32|346.47|346.32|346.42|346.32|1
1644216640000|2022-02-07 06:50:40|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|4
1644216650000|2022-02-07 06:50:50|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|9
1644216660000|2022-02-07 06:51:00||346.27||346.32||346.32||346.27|0
1644216680000|2022-02-07 06:51:20|346.52|346.37|346.47|346.32|346.52|346.37|346.47|346.32|3
1644216690000|2022-02-07 06:51:30|346.52||346.52||346.52||346.52||2
1644216700000|2022-02-07 06:51:40||346.37||346.37||346.37||346.37|0
1644216710000|2022-02-07 06:51:50|||||||||1
1644216730000|2022-02-07 06:52:10|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|9
1644216740000|2022-02-07 06:52:20|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|6
1644216750000|2022-02-07 06:52:30|||||||||2
1644216760000|2022-02-07 06:52:40|346.67|346.52|346.67|346.52|346.67|346.52|346.62|346.52|11
1644216770000|2022-02-07 06:52:50|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.52|2
1644216780000|2022-02-07 06:53:00|||||||||1
1644216790000|2022-02-07 06:53:10|||||||||2
1644216800000|2022-02-07 06:53:20|346.77||346.77||346.77||346.72||5
1644216810000|2022-02-07 06:53:30||346.62||346.57||346.62||346.57|1
1644216820000|2022-02-07 06:53:40|346.72|346.62|346.72|346.57|346.72|346.62|346.72|346.57|13
1644216860000|2022-02-07 06:54:20|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|25
1644216900000|2022-02-07 06:55:00|||||||||3
1644216930000|2022-02-07 06:55:30|||||||||4
1644216940000|2022-02-07 06:55:40|||||||||3
1644216950000|2022-02-07 06:55:50|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.47|2
1644216960000|2022-02-07 06:56:00|||||||||1
1644217000000|2022-02-07 06:56:40|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|5
1644217010000|2022-02-07 06:56:50|||||||||2
1644217020000|2022-02-07 06:57:00||346.37||346.42||346.42||346.37|4
1644217030000|2022-02-07 06:57:10|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|1
1644217050000|2022-02-07 06:57:30|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|3
1644217060000|2022-02-07 06:57:40|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|31
1644217070000|2022-02-07 06:57:50|||||||||3
1644217080000|2022-02-07 06:58:00||346.32||346.32||346.32||346.32|5
1644217090000|2022-02-07 06:58:10|346.47|346.37|346.47|346.32|346.52|346.37|346.47|346.27|6
1644217100000|2022-02-07 06:58:20|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|1
1644217120000|2022-02-07 06:58:40|346.37|346.22|346.42|346.27|346.42|346.27|346.37|346.22|13
1644217130000|2022-02-07 06:58:50||346.22||346.27||346.27||346.22|2
1644217140000|2022-02-07 06:59:00|||||||||4
1644217150000|2022-02-07 06:59:10|346.47|346.32|346.42|346.27|346.47|346.32|346.42|346.27|18
1644217160000|2022-02-07 06:59:20|346.37|346.22|346.42|346.22|346.42|346.22|346.37|346.22|6
1644217170000|2022-02-07 06:59:30|346.37|346.27|346.42|346.27|346.42|346.27|346.37|346.27|5
1644217180000|2022-02-07 06:59:40|346.37|346.22|346.37|346.22|346.42|346.22|346.37|346.22|1
1644217190000|2022-02-07 06:59:50|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|8
1644217200000|2022-02-07 07:00:00|346.37|346.22|346.47|346.27|346.47|346.32|346.37|346.22|27
1644217210000|2022-02-07 07:00:10|346.42|346.32|346.42|346.27|346.42|346.32|346.42|346.27|1
1644217220000|2022-02-07 07:00:20|346.47|346.32|346.57|346.42|346.57|346.42|346.47|346.32|32
1644217230000|2022-02-07 07:00:30|346.62|346.37|346.52|346.37|346.62|346.37|346.52|346.32|11
1644217240000|2022-02-07 07:00:40|346.47|346.32|346.52|346.32|346.52|346.37|346.47|346.32|5
1644217250000|2022-02-07 07:00:50|346.57|346.37|346.57|346.37|346.57|346.42|346.52|346.32|32
1644217260000|2022-02-07 07:01:00|346.52|346.42|346.62|346.47|346.62|346.47|346.52|346.42|15
1644217270000|2022-02-07 07:01:10|346.67|346.52|346.57|346.37|346.67|346.52|346.57|346.37|21
1644217280000|2022-02-07 07:01:20|346.52|346.42|346.52|346.37|346.57|346.42|346.52|346.37|18
1644217290000|2022-02-07 07:01:30|346.57|346.42|346.57|346.37|346.57|346.42|346.52|346.37|15
1644217300000|2022-02-07 07:01:40|346.52|346.42|346.52|346.37|346.57|346.42|346.52|346.37|4
1644217310000|2022-02-07 07:01:50|346.57|346.42|346.52|346.32|346.57|346.42|346.52|346.32|13
1644217320000|2022-02-07 07:02:00|346.47|346.37|346.52|346.37|346.52|346.37|346.47|346.32|5
1644217330000|2022-02-07 07:02:10|346.57|346.32|346.57|346.42|346.57|346.42|346.57|346.32|16
1644217340000|2022-02-07 07:02:20|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|4
1644217350000|2022-02-07 07:02:30|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|7
1644217360000|2022-02-07 07:02:40|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|5
1644217370000|2022-02-07 07:02:50|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|2
1644217380000|2022-02-07 07:03:00|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|8
1644217390000|2022-02-07 07:03:10|346.57||346.52||346.57||346.52||20
1644217400000|2022-02-07 07:03:20|346.47|346.32|346.52|346.37|346.52|346.37|346.47|346.32|44
1644217410000|2022-02-07 07:03:30|346.47|346.32|346.52|346.37|346.57|346.37|346.47|346.32|13
1644217420000|2022-02-07 07:03:40|346.47|346.32|346.52|346.37|346.52|346.37|346.47|346.32|12
1644217430000|2022-02-07 07:03:50|346.47|346.32|346.52|346.37|346.52|346.37|346.47|346.32|12
1644217440000|2022-02-07 07:04:00|346.57|346.42|346.57|346.42|346.57|346.42|346.52|346.37|9
1644217450000|2022-02-07 07:04:10|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|11
1644217460000|2022-02-07 07:04:20|||||||||18
1644217470000|2022-02-07 07:04:30|346.57||346.57||346.57||346.57||30
1644217480000|2022-02-07 07:04:40|346.52|346.42|346.52|346.37|346.52|346.42|346.52|346.37|11
1644217490000|2022-02-07 07:04:50|346.47|346.32|346.52|346.32|346.52|346.37|346.47|346.32|4
1644217500000|2022-02-07 07:05:00|346.47|346.37|346.47|346.32|346.47|346.37|346.47|346.32|13
1644217510000|2022-02-07 07:05:10|||||||||5
1644217530000|2022-02-07 07:05:30|||||||||1
1644217540000|2022-02-07 07:05:40|346.42|346.27|346.42|346.27|346.47|346.32|346.42|346.27|24
1644217550000|2022-02-07 07:05:50|346.37|346.22|346.42|346.27|346.42|346.27|346.37|346.22|3
1644217560000|2022-02-07 07:06:00|346.47|346.32|346.42|346.22|346.52|346.32|346.42|346.22|53
1644217570000|2022-02-07 07:06:10|346.37||346.37||346.37||346.37||0
1644217580000|2022-02-07 07:06:20|||||||||7
1644217590000|2022-02-07 07:06:30|346.42|346.27|346.37|346.22|346.42|346.27|346.37|346.22|14
1644217600000|2022-02-07 07:06:40|346.32|346.17|346.42|346.22|346.42|346.22|346.32|346.17|27
1644217610000|2022-02-07 07:06:50|346.37||346.37||346.42||346.37||0
1644217620000|2022-02-07 07:07:00|||||||||2
1644217630000|2022-02-07 07:07:10|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|24
1644217640000|2022-02-07 07:07:20|346.37|346.22|346.42|346.27|346.42|346.27|346.37|346.22|11
1644217650000|2022-02-07 07:07:30|346.47|346.32|346.47|346.32|346.47|346.32|346.42|346.27|22
1644217660000|2022-02-07 07:07:40|||||||||3
1644217670000|2022-02-07 07:07:50|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|7
1644217680000|2022-02-07 07:08:00|||||||||5
1644217690000|2022-02-07 07:08:10|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.22|6
1644217700000|2022-02-07 07:08:20|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|5
1644217710000|2022-02-07 07:08:30|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|5
1644217720000|2022-02-07 07:08:40|346.52||346.52||346.52||346.47||7
1644217730000|2022-02-07 07:08:50|346.47|346.37|346.52|346.37|346.52|346.37|346.47|346.32|6
1644217740000|2022-02-07 07:09:00|346.47|346.32|346.47|346.32|346.47|346.32|346.47|346.32|8
1644217750000|2022-02-07 07:09:10|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|6
1644217760000|2022-02-07 07:09:20|346.57||346.57||346.57||346.57||13
1644217770000|2022-02-07 07:09:30|346.52|346.42|346.57|346.42|346.57|346.42|346.52|346.42|3
1644217780000|2022-02-07 07:09:40|||||||||5
1644217790000|2022-02-07 07:09:50|||||||||2
1644217800000|2022-02-07 07:10:00|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.42|8
1644217810000|2022-02-07 07:10:10|346.67|346.52|346.67|346.52|346.67|346.52|346.67|346.52|17
1644217820000|2022-02-07 07:10:20|346.62|346.47|346.67|346.47|346.67|346.52|346.62|346.42|13
1644217830000|2022-02-07 07:10:30|346.62|346.52|346.67|346.47|346.67|346.52|346.62|346.47|3
1644217840000|2022-02-07 07:10:40|346.72|346.52|346.72|346.57|346.72|346.57|346.72|346.52|10
1644217850000|2022-02-07 07:10:50|346.77|346.62|346.82|346.67|346.82|346.67|346.77|346.62|18
1644217860000|2022-02-07 07:11:00|346.87||346.82||346.87||346.82||6
1644217870000|2022-02-07 07:11:10|346.77|346.62|346.82|346.67|346.82|346.67|346.77|346.62|12
1644217880000|2022-02-07 07:11:20|346.77|346.62|346.87|346.67|346.87|346.67|346.77|346.62|12
1644217890000|2022-02-07 07:11:30|346.92|346.72|346.92|346.72|346.92|346.77|346.87|346.72|34
1644217900000|2022-02-07 07:11:40|346.87|346.77|346.97|346.82|346.97|346.82|346.87|346.77|13
1644217910000|2022-02-07 07:11:50|347.02|346.87|347.02|346.82|347.02|346.87|346.97|346.82|24
1644217920000|2022-02-07 07:12:00|346.97|346.87|347.12|346.92|347.12|346.97|346.97|346.82|32
1644217930000|2022-02-07 07:12:10|346.97|346.97|346.97|346.82|347.02|346.97|346.92|346.77|36
1644217940000|2022-02-07 07:12:20|347.02|346.87|347.12|346.97|347.12|346.97|347.02|346.87|8
1644217950000|2022-02-07 07:12:30|347.02|346.87|347.07|346.87|347.07|346.87|347.02|346.87|23
1644217960000|2022-02-07 07:12:40|347.12|346.92|347.07|346.92|347.12|346.92|347.07|346.92|3
1644217970000|2022-02-07 07:12:50|347.02|346.87|347.07|346.92|347.07|346.92|347.02|346.87|14
1644217980000|2022-02-07 07:13:00|347.12|346.97|347.17|347.02|347.17|347.02|347.12|346.97|14
1644217990000|2022-02-07 07:13:10|347.12|346.97|347.17|347.02|347.17|347.02|347.12|346.97|6
1644218000000|2022-02-07 07:13:20||346.97||347.02||347.02||346.97|3
1644218010000|2022-02-07 07:13:30|347.22|347.07|347.32|347.17|347.32|347.17|347.22|347.07|36
1644218020000|2022-02-07 07:13:40||347.12||347.17||347.17||347.12|20
1644218030000|2022-02-07 07:13:50|347.37|347.22|347.37|347.22|347.37|347.22|347.37|347.17|30
1644218040000|2022-02-07 07:14:00|347.32|347.17|347.42|347.27|347.42|347.27|347.32|347.17|26
1644218050000|2022-02-07 07:14:10|347.47|347.32|347.42|347.22|347.47|347.32|347.42|347.22|57
1644218060000|2022-02-07 07:14:20|347.37|347.27|347.47|347.32|347.47|347.32|347.37|347.27|22
1644218070000|2022-02-07 07:14:30|347.42|347.27|347.52|347.32|347.52|347.37|347.42|347.27|33
1644218080000|2022-02-07 07:14:40|347.57|347.37|347.42|347.27|347.57|347.37|347.42|347.27|31
1644218090000|2022-02-07 07:14:50|347.47|347.32|347.52|347.32|347.52|347.37|347.47|347.32|23
1644218100000|2022-02-07 07:15:00|347.57|347.37|347.52|347.37|347.57|347.37|347.52|347.32|17
1644218110000|2022-02-07 07:15:10|347.57|347.42|347.47|347.27|347.57|347.42|347.47|347.27|43
1644218120000|2022-02-07 07:15:20|347.42|347.32|347.42|347.22|347.42|347.32|347.42|347.22|11
1644218130000|2022-02-07 07:15:30|347.47|347.27|347.47|347.27|347.47|347.27|347.47|347.27|0
1644218140000|2022-02-07 07:15:40|347.52|347.32|347.52|347.32|347.52|347.32|347.52|347.32|5
1644218150000|2022-02-07 07:15:50||347.37||347.37||347.37||347.37|2
1644218160000|2022-02-07 07:16:00|347.57||347.52||347.57||347.52||5
1644218170000|2022-02-07 07:16:10|347.47|347.32|347.42|347.22|347.47|347.32|347.42|347.22|20
1644218180000|2022-02-07 07:16:20||347.27||347.27||347.27||347.27|0
1644218190000|2022-02-07 07:16:30|347.37|347.22|347.37|347.17|347.42|347.27|347.37|347.17|26
1644218200000|2022-02-07 07:16:40|347.42|347.22|347.42|347.22|347.42|347.22|347.37|347.22|3
1644218210000|2022-02-07 07:16:50|347.37|347.27|347.42|347.22|347.42|347.27|347.37|347.22|15
1644218220000|2022-02-07 07:17:00|347.37|347.17|347.37|347.17|347.37|347.17|347.32|347.17|6
1644218230000|2022-02-07 07:17:10|347.32|347.22|347.37|347.22|347.37|347.22|347.32|347.22|4
1644218240000|2022-02-07 07:17:20|347.32|347.17|347.32|347.12|347.37|347.17|347.27|347.12|21
1644218250000|2022-02-07 07:17:30|347.27|347.07|347.27|347.07|347.27|347.07|347.22|347.07|18
1644218260000|2022-02-07 07:17:40|347.32|347.12|347.32|347.12|347.37|347.17|347.32|347.12|22
1644218270000|2022-02-07 07:17:50|347.27|347.17|347.32|347.12|347.37|347.17|347.27|347.12|15
1644218280000|2022-02-07 07:18:00||347.17||347.12||347.17||347.12|1
1644218290000|2022-02-07 07:18:10|347.37|347.17|347.27|347.12|347.37|347.17|347.27|347.12|4
1644218300000|2022-02-07 07:18:20|347.32|347.17|347.32|347.17|347.32|347.17|347.27|347.12|6
1644218310000|2022-02-07 07:18:30|347.37|347.22|347.32|347.17|347.37|347.22|347.32|347.17|29
1644218320000|2022-02-07 07:18:40|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.12|4
1644218330000|2022-02-07 07:18:50|||||||||1
1644218340000|2022-02-07 07:19:00|347.32|347.07|347.32|347.12|347.32|347.12|347.32|347.07|11
1644218350000|2022-02-07 07:19:10|347.27||347.32||347.32||347.27||1
1644218360000|2022-02-07 07:19:20|347.27|347.07|347.22|347.02|347.32|347.07|347.22|347.02|9
1644218370000|2022-02-07 07:19:30|347.27|347.12|347.22|347.07|347.27|347.12|347.22|347.07|12
1644218380000|2022-02-07 07:19:40|347.17|347.02|347.22|347.07|347.22|347.07|347.17|347.02|13
1644218390000|2022-02-07 07:19:50|347.27|347.12|347.22|347.07|347.27|347.12|347.22|347.07|8
1644218400000|2022-02-07 07:20:00|347.27|347.12|347.32|347.17|347.32|347.17|347.27|347.12|3
1644218410000|2022-02-07 07:20:10|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.12|2
1644218420000|2022-02-07 07:20:20|347.32|347.17|347.32|347.17|347.32|347.17|347.27|347.12|4
1644218430000|2022-02-07 07:20:30|347.37|347.22|347.37|347.22|347.37|347.22|347.37|347.17|5
1644218440000|2022-02-07 07:20:40|347.32|347.17|347.32|347.17|347.32|347.17|347.32|347.17|17
1644218460000|2022-02-07 07:21:00|347.27|347.12|347.32|347.17|347.32|347.17|347.27|347.12|7
1644218470000|2022-02-07 07:21:10|347.27|347.12|347.27|347.12|347.32|347.12|347.27|347.07|4
1644218480000|2022-02-07 07:21:20|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|7
1644218490000|2022-02-07 07:21:30|347.27|347.17|347.32|347.17|347.32|347.17|347.27|347.17|0
1644218500000|2022-02-07 07:21:40|347.37|347.22|347.42|347.27|347.42|347.27|347.37|347.22|8
1644218510000|2022-02-07 07:21:50|347.37|347.22|347.37|347.22|347.37|347.27|347.37|347.22|13
1644218520000|2022-02-07 07:22:00|347.42|347.27|347.47|347.27|347.47|347.32|347.37|347.27|8
1644218530000|2022-02-07 07:22:10|347.42|347.32|347.42|347.27|347.42|347.32|347.42|347.27|9
1644218540000|2022-02-07 07:22:20|347.47|347.32|347.47|347.32|347.47|347.32|347.42|347.32|9
1644218550000|2022-02-07 07:22:30||347.27||347.32||347.32||347.27|5
1644218560000|2022-02-07 07:22:40|347.42|347.27|347.42|347.27|347.42|347.27|347.37|347.22|17
1644218570000|2022-02-07 07:22:50|347.37|347.22|347.42|347.27|347.42|347.27|347.37|347.22|7
1644218580000|2022-02-07 07:23:00|347.37|347.22|347.32|347.17|347.37|347.22|347.32|347.17|19
1644218590000|2022-02-07 07:23:10|347.37|347.22|347.37|347.22|347.37|347.22|347.37|347.22|3
1644218630000|2022-02-07 07:23:50|347.32|347.17|347.27|347.12|347.32|347.17|347.27|347.12|22
1644218640000|2022-02-07 07:24:00|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|8
1644218650000|2022-02-07 07:24:10|347.27|347.17|347.27|347.12|347.32|347.17|347.27|347.12|1
1644218660000|2022-02-07 07:24:20|347.32|347.17|347.32|347.17|347.32|347.17|347.27|347.17|3
1644218670000|2022-02-07 07:24:30|347.27|347.12|347.22|347.07|347.27|347.12|347.22|347.07|13
1644218680000|2022-02-07 07:24:40|347.17|347.02|347.22|347.07|347.22|347.07|347.17|347.02|22
1644218690000|2022-02-07 07:24:50|347.27|347.12|347.17|347.02|347.27|347.12|347.17|347.02|34
1644218700000|2022-02-07 07:25:00|347.12|346.97|347.17|347.02|347.17|347.02|347.12|346.92|24
1644218710000|2022-02-07 07:25:10|347.22|347.07|347.17|347.02|347.22|347.07|347.17|347.02|4
1644218720000|2022-02-07 07:25:20|347.22|347.07|347.22|347.07|347.22|347.07|347.22|347.07|5
1644218740000|2022-02-07 07:25:40|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.12|4
1644218750000|2022-02-07 07:25:50|347.32|347.17|347.32|347.17|347.37|347.17|347.32|347.17|9
1644218760000|2022-02-07 07:26:00|347.37|347.22|347.37|347.22|347.37|347.22|347.37|347.22|4
1644218770000|2022-02-07 07:26:10|347.32|347.17|347.32|347.17|347.37|347.17|347.32|347.17|10
1644218780000|2022-02-07 07:26:20|347.37|347.22|347.37|347.22|347.37|347.22|347.32|347.22|5
1644218790000|2022-02-07 07:26:30|347.32|347.17|347.37|347.22|347.37|347.22|347.32|347.17|3
1644218800000|2022-02-07 07:26:40|347.42|347.27|347.47|347.27|347.47|347.27|347.42|347.27|18
1644218810000|2022-02-07 07:26:50|347.42|347.32|347.42|347.27|347.42|347.32|347.42|347.22|13
1644218820000|2022-02-07 07:27:00|347.47|347.22|347.42|347.27|347.47|347.32|347.42|347.22|6
1644218840000|2022-02-07 07:27:20|347.47|347.32|347.47|347.32|347.47|347.32|347.47|347.27|10
1644218850000|2022-02-07 07:27:30|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.27|1
1644218860000|2022-02-07 07:27:40|347.47||347.42||347.47||347.42||0
1644218870000|2022-02-07 07:27:50|347.47|347.32|347.47|347.27|347.47|347.32|347.47|347.27|11
1644218880000|2022-02-07 07:28:00|347.52|347.32|347.52|347.37|347.52|347.37|347.52|347.27|18
1644218890000|2022-02-07 07:28:10|347.47|347.32|347.52|347.32|347.52|347.37|347.47|347.32|15
1644218900000|2022-02-07 07:28:20|347.47|347.37|347.52|347.37|347.52|347.37|347.47|347.32|5
1644218910000|2022-02-07 07:28:30|347.57|347.42|347.52|347.37|347.57|347.42|347.52|347.37|5
1644218920000|2022-02-07 07:28:40|||||||||5
1644218940000|2022-02-07 07:29:00|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|4
1644218950000|2022-02-07 07:29:10|||||||||7
1644218960000|2022-02-07 07:29:20|||||||||1
1644218970000|2022-02-07 07:29:30|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|6
1644218980000|2022-02-07 07:29:40|347.67|347.52|347.67|347.47|347.67|347.52|347.62|347.47|22
1644218990000|2022-02-07 07:29:50|347.62|347.52|347.57|347.42|347.62|347.52|347.57|347.42|11
1644219000000|2022-02-07 07:30:00|347.62|347.47|347.67|347.52|347.67|347.52|347.62|347.47|8
1644219010000|2022-02-07 07:30:10|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|6
1644219020000|2022-02-07 07:30:20|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|17
1644219030000|2022-02-07 07:30:30|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|7
1644219040000|2022-02-07 07:30:40|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|7
1644219050000|2022-02-07 07:30:50|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|6
1644219060000|2022-02-07 07:31:00|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|6
1644219070000|2022-02-07 07:31:10|||||||||2
1644219080000|2022-02-07 07:31:20|347.62|347.47|347.62|347.47|347.62|347.47|347.57|347.42|9
1644219090000|2022-02-07 07:31:30|347.57|347.42|347.57|347.42|347.62|347.42|347.57|347.42|4
1644219100000|2022-02-07 07:31:40|347.62||347.57||347.62||347.57||13
1644219110000|2022-02-07 07:31:50|347.62|347.47|347.57|347.42|347.62|347.47|347.57|347.42|15
1644219120000|2022-02-07 07:32:00|347.52|347.37|347.57|347.37|347.57|347.42|347.52|347.37|24
1644219130000|2022-02-07 07:32:10|347.52||347.52||347.57||347.52||3
1644219140000|2022-02-07 07:32:20|347.57|347.42|347.57|347.42|347.57|347.42|347.52|347.37|7
1644219150000|2022-02-07 07:32:30|347.62||347.62||347.62||347.62||7
1644219160000|2022-02-07 07:32:40|347.57||347.57||347.57||347.57||4
1644219170000|2022-02-07 07:32:50|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.42|7
1644219180000|2022-02-07 07:33:00|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|7
1644219190000|2022-02-07 07:33:10|||||||||1
1644219200000|2022-02-07 07:33:20|347.52|347.37|347.52|347.37|347.52|347.37|347.52|347.37|16
1644219210000|2022-02-07 07:33:30|347.47|347.32|347.57|347.42|347.57|347.42|347.47|347.32|21
1644219220000|2022-02-07 07:33:40||347.37||347.42||347.42||347.37|1
1644219230000|2022-02-07 07:33:50|347.52|347.37|347.52|347.37|347.57|347.37|347.52|347.37|7
1644219240000|2022-02-07 07:34:00|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|3
1644219250000|2022-02-07 07:34:10|347.62|347.47|347.57|347.42|347.62|347.47|347.57|347.42|13
1644219260000|2022-02-07 07:34:20|||||||||1
1644219280000|2022-02-07 07:34:40|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|7
1644219290000|2022-02-07 07:34:50|||||||||11
1644219300000|2022-02-07 07:35:00|347.57|347.42|347.62|347.47|347.62|347.47|347.57|347.42|2
1644219310000|2022-02-07 07:35:10|347.57|347.42|347.62|347.47|347.62|347.47|347.57|347.42|5
1644219320000|2022-02-07 07:35:20|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|8
1644219330000|2022-02-07 07:35:30|347.72|347.57|347.67|347.52|347.72|347.57|347.62|347.47|13
1644219360000|2022-02-07 07:36:00|347.62|347.47|347.62|347.47|347.62|347.47|347.57|347.42|6
1644219370000|2022-02-07 07:36:10|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.47|5
1644219380000|2022-02-07 07:36:20|347.72|347.57|347.67|347.52|347.72|347.57|347.67|347.52|9
1644219390000|2022-02-07 07:36:30|347.72|347.57|347.67|347.52|347.72|347.57|347.67|347.52|1
1644219430000|2022-02-07 07:37:10|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.37|37
1644219440000|2022-02-07 07:37:20|347.62|347.47|347.62|347.42|347.62|347.47|347.57|347.42|17
1644219450000|2022-02-07 07:37:30||347.47||347.47||347.47||347.47|1
1644219470000|2022-02-07 07:37:50|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|8
1644219480000|2022-02-07 07:38:00|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|2
1644219490000|2022-02-07 07:38:10|||||||||1
1644219500000|2022-02-07 07:38:20|||||||||5
1644219510000|2022-02-07 07:38:30|||||||||2
1644219520000|2022-02-07 07:38:40|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|3
1644219540000|2022-02-07 07:39:00|347.72|347.57|347.67|347.52|347.72|347.57|347.67|347.52|14
1644219550000|2022-02-07 07:39:10|347.72|347.57|347.72|347.57|347.72|347.57|347.72|347.57|5
1644219560000|2022-02-07 07:39:20|347.67|347.52|347.62|347.47|347.67|347.52|347.62|347.47|26
1644219580000|2022-02-07 07:39:40|||||||||1
1644219590000|2022-02-07 07:39:50|347.57|347.42|347.62|347.47|347.62|347.47|347.57|347.42|16
1644219600000|2022-02-07 07:40:00|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|11
1644219610000|2022-02-07 07:40:10|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|10
1644219620000|2022-02-07 07:40:20|||||||||1
1644219630000|2022-02-07 07:40:30|||||||||1
1644219640000|2022-02-07 07:40:40|||||||||2
1644219650000|2022-02-07 07:40:50|347.57|347.42|347.62|347.47|347.62|347.47|347.57|347.42|18
1644219660000|2022-02-07 07:41:00|||||||||2
1644219670000|2022-02-07 07:41:10|347.67|347.52|347.67|347.52|347.67|347.52|347.62|347.47|20
1644219680000|2022-02-07 07:41:20|||||||||3
1644219690000|2022-02-07 07:41:30|347.72|347.57|347.72|347.52|347.72|347.57|347.72|347.52|22
1644219700000|2022-02-07 07:41:40||347.57||347.57||347.57||347.57|1
1644219710000|2022-02-07 07:41:50|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|40
1644219720000|2022-02-07 07:42:00|347.72|347.57|347.72|347.57|347.72|347.57|347.72|347.57|3
1644219730000|2022-02-07 07:42:10|347.67|347.52|347.72|347.52|347.72|347.57|347.67|347.52|11
1644219740000|2022-02-07 07:42:20|347.67|347.57|347.72|347.57|347.72|347.57|347.67|347.52|5
1644219750000|2022-02-07 07:42:30|347.77|347.62|347.77|347.62|347.82|347.67|347.77|347.62|46
1644219760000|2022-02-07 07:42:40|347.72|347.57|347.77|347.62|347.77|347.62|347.72|347.57|31
1644219770000|2022-02-07 07:42:50|347.82|347.67|347.77|347.62|347.82|347.67|347.77|347.62|4
1644219780000|2022-02-07 07:43:00|||||||||6
1644219790000|2022-02-07 07:43:10|347.82|347.67|347.77|347.62|347.82|347.67|347.77|347.62|13
1644219800000|2022-02-07 07:43:20|347.72|347.57|347.72|347.57|347.72|347.62|347.72|347.57|6
1644219830000|2022-02-07 07:43:50|347.77|347.62|347.77|347.62|347.77|347.62|347.77|347.62|7
1644219850000|2022-02-07 07:44:10|347.72|347.57|347.72|347.57|347.77|347.62|347.72|347.57|10
1644219860000|2022-02-07 07:44:20|||||||||1
1644219870000|2022-02-07 07:44:30|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|8
1644219880000|2022-02-07 07:44:40|347.62|347.47|347.62|347.42|347.62|347.52|347.62|347.42|14
1644219890000|2022-02-07 07:44:50|347.57|347.47|347.57|347.42|347.57|347.47|347.57|347.42|7
1644219900000|2022-02-07 07:45:00|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|5
1644219910000|2022-02-07 07:45:10|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|10
1644219920000|2022-02-07 07:45:20|347.62|347.47|347.62|347.47|347.62|347.47|347.57|347.42|22
1644219930000|2022-02-07 07:45:30|347.67|347.42|347.67|347.52|347.67|347.52|347.67|347.42|9
1644219940000|2022-02-07 07:45:40|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|9
1644219950000|2022-02-07 07:45:50|347.57|347.42|347.62|347.42|347.62|347.42|347.57|347.42|4
1644219960000|2022-02-07 07:46:00|347.57||347.57||347.57||347.57||2
1644219970000|2022-02-07 07:46:10|347.52|347.37|347.52|347.37|347.52|347.37|347.52|347.37|3
1644219980000|2022-02-07 07:46:20|347.57|347.42|347.62|347.47|347.62|347.47|347.52|347.42|16
1644219990000|2022-02-07 07:46:30|347.57|347.42|347.52|347.37|347.57|347.47|347.52|347.37|11
1644220000000|2022-02-07 07:46:40|||||||||1
1644220010000|2022-02-07 07:46:50|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|7
1644220020000|2022-02-07 07:47:00|347.52|347.37|347.52|347.37|347.57|347.42|347.52|347.37|14
1644220030000|2022-02-07 07:47:10|347.47|347.32|347.47|347.32|347.47|347.32|347.47|347.32|3
1644220040000|2022-02-07 07:47:20|347.52|347.37|347.52|347.37|347.52|347.37|347.47|347.32|9
1644220050000|2022-02-07 07:47:30|347.57||347.52||347.57||347.52||2
1644220060000|2022-02-07 07:47:40|347.57|347.42|347.52|347.32|347.57|347.42|347.52|347.32|15
1644220070000|2022-02-07 07:47:50|347.47||347.52||347.52||347.47||1
1644220080000|2022-02-07 07:48:00|347.47||347.47||347.52||347.47||5
1644220090000|2022-02-07 07:48:10|347.52|347.37|347.47|347.32|347.52|347.37|347.47|347.32|4
1644220100000|2022-02-07 07:48:20|347.52|347.37|347.52|347.37|347.52|347.37|347.52|347.37|7
1644220110000|2022-02-07 07:48:30|347.47|347.32|347.47|347.32|347.47|347.32|347.47|347.32|13
1644220120000|2022-02-07 07:48:40|347.42|347.27|347.37|347.22|347.42|347.27|347.37|347.22|14
1644220130000|2022-02-07 07:48:50|347.42|347.17|347.37|347.22|347.42|347.22|347.37|347.17|18
1644220140000|2022-02-07 07:49:00|347.32|347.17|347.42|347.22|347.42|347.22|347.32|347.17|23
1644220150000|2022-02-07 07:49:10|347.47|347.27|347.47|347.27|347.47|347.32|347.47|347.27|3
1644220160000|2022-02-07 07:49:20|347.42|347.22|347.37|347.22|347.42|347.22|347.37|347.22|11
1644220170000|2022-02-07 07:49:30|347.42||347.42||347.42||347.42||5
1644220180000|2022-02-07 07:49:40||347.27||347.27||347.27||347.22|2
1644220190000|2022-02-07 07:49:50|347.37|347.22|347.42|347.27|347.42|347.27|347.37|347.22|2
1644220200000|2022-02-07 07:50:00|||||||||1
1644220210000|2022-02-07 07:50:10|347.47|347.32|347.47|347.32|347.47|347.32|347.47|347.27|3
1644220220000|2022-02-07 07:50:20|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.27|9
1644220230000|2022-02-07 07:50:30|347.37|347.22|347.37|347.17|347.37|347.22|347.37|347.17|7
1644220240000|2022-02-07 07:50:40|347.32|347.22|347.37|347.22|347.37|347.22|347.32|347.22|1
1644220250000|2022-02-07 07:50:50|347.32|347.17|347.37|347.22|347.37|347.22|347.32|347.17|9
1644220260000|2022-02-07 07:51:00|347.42|347.27|347.42|347.27|347.47|347.32|347.42|347.27|14
1644220270000|2022-02-07 07:51:10|347.37|347.22|347.37|347.22|347.37|347.22|347.37|347.22|2
1644220280000|2022-02-07 07:51:20|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.27|4
1644220290000|2022-02-07 07:51:30|347.47|347.32|347.47|347.32|347.47|347.32|347.42|347.27|8
1644220300000|2022-02-07 07:51:40||347.27||347.27||347.27||347.27|10
1644220310000|2022-02-07 07:51:50|347.42||347.47||347.47||347.42||4
1644220320000|2022-02-07 07:52:00||347.32||347.32||347.32||347.32|0
1644220330000|2022-02-07 07:52:10|347.42|347.27|347.42|347.27|347.42|347.32|347.42|347.27|13
1644220340000|2022-02-07 07:52:20|||||||||3
1644220360000|2022-02-07 07:52:40|347.47|347.32|347.47|347.32|347.47|347.32|347.47|347.27|10
1644220370000|2022-02-07 07:52:50|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.27|6
1644220380000|2022-02-07 07:53:00|347.37|347.22|347.42|347.27|347.42|347.27|347.37|347.17|6
1644220400000|2022-02-07 07:53:20|347.47||347.42||347.47||347.42||14
1644220410000|2022-02-07 07:53:30|||||||||1
1644220430000|2022-02-07 07:53:50|347.47|347.32|347.47|347.32|347.47|347.32|347.47|347.32|8
1644220460000|2022-02-07 07:54:20|347.52|347.37|347.52|347.37|347.52|347.37|347.52|347.37|10
1644220480000|2022-02-07 07:54:40|||||||||2
1644220490000|2022-02-07 07:54:50|347.47|347.32|347.47|347.32|347.47|347.32|347.42|347.27|9
1644220500000|2022-02-07 07:55:00|347.52|347.37|347.52|347.37|347.52|347.37|347.52|347.32|3
1644220510000|2022-02-07 07:55:10|347.57||347.57||347.57||347.57||5
1644220520000|2022-02-07 07:55:20|347.52|347.42|347.52|347.37|347.52|347.42|347.52|347.37|4
1644220570000|2022-02-07 07:56:10|||||||||1
1644220580000|2022-02-07 07:56:20|347.57|347.42|347.57|347.42|347.57|347.42|347.52|347.42|7
1644220590000|2022-02-07 07:56:30|347.52|347.37|347.52|347.37|347.52|347.37|347.52|347.37|12
1644220600000|2022-02-07 07:56:40|||||||||1
1644220610000|2022-02-07 07:56:50||347.32||347.37||347.37||347.32|3
1644220630000|2022-02-07 07:57:10|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|12
1644220640000|2022-02-07 07:57:20|||||||||2
1644220650000|2022-02-07 07:57:30|347.52|347.37|347.52|347.37|347.52|347.37|347.52|347.37|8
1644220700000|2022-02-07 07:58:20|347.57|347.42|347.47|347.32|347.57|347.42|347.47|347.32|27
1644220710000|2022-02-07 07:58:30|347.52|347.37|347.52|347.37|347.52|347.37|347.52|347.37|7
1644220720000|2022-02-07 07:58:40|||||||||2
1644220740000|2022-02-07 07:59:00|347.57||347.57||347.57||347.52||8
1644220750000|2022-02-07 07:59:10|347.52|347.42|347.52|347.37|347.57|347.42|347.52|347.37|5
1644220760000|2022-02-07 07:59:20|347.57|347.42|347.57|347.42|347.57|347.42|347.52|347.42|9
1644220770000|2022-02-07 07:59:30|347.52|347.37|347.57|347.42|347.57|347.42|347.52|347.37|14
1644220780000|2022-02-07 07:59:40||347.37||347.42||347.42||347.37|2
1644220800000|2022-02-07 08:00:00|347.62|347.47|347.57|347.42|347.62|347.47|347.57|347.42|18
1644220810000|2022-02-07 08:00:10|347.62|347.47|347.62|347.47|347.62|347.47|347.57|347.47|5
1644220820000|2022-02-07 08:00:20|347.57|347.42|347.62|347.42|347.62|347.47|347.57|347.42|29
1644220830000|2022-02-07 08:00:30|347.57|347.47|347.67|347.47|347.67|347.52|347.57|347.47|6
1644220840000|2022-02-07 08:00:40|347.62|347.52|347.62|347.47|347.67|347.52|347.62|347.47|1
1644220850000|2022-02-07 08:00:50|347.67|347.52|347.67|347.52|347.67|347.52|347.62|347.47|5
1644220860000|2022-02-07 08:01:00|347.72|347.57|347.72|347.57|347.77|347.62|347.72|347.57|41
1644220870000|2022-02-07 08:01:10|347.77|347.62|347.72|347.57|347.77|347.62|347.72|347.57|11
1644220880000|2022-02-07 08:01:20|347.77|347.62|347.77|347.62|347.77|347.62|347.72|347.57|15
1644220910000|2022-02-07 08:01:50|347.72|347.57|347.72|347.57|347.77|347.57|347.72|347.57|22
1644220920000|2022-02-07 08:02:00|347.77|347.52|347.72|347.57|347.77|347.62|347.72|347.52|19
1644220930000|2022-02-07 08:02:10|347.77|347.62|347.77|347.62|347.77|347.62|347.72|347.62|12
1644220940000|2022-02-07 08:02:20|347.72|347.57|347.72|347.57|347.72|347.57|347.72|347.57|4
1644220960000|2022-02-07 08:02:40|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|6
1644220970000|2022-02-07 08:02:50|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.42|6
1644221000000|2022-02-07 08:03:20|347.57|347.42|347.57|347.37|347.57|347.42|347.57|347.37|14
1644221010000|2022-02-07 08:03:30|347.52|347.42|347.52|347.32|347.57|347.42|347.52|347.32|10
1644221020000|2022-02-07 08:03:40|347.47|347.37|347.47|347.32|347.52|347.37|347.47|347.32|2
1644221030000|2022-02-07 08:03:50|347.52|347.37|347.57|347.37|347.57|347.37|347.52|347.37|9
1644221040000|2022-02-07 08:04:00|347.62|347.42|347.57|347.37|347.62|347.42|347.57|347.37|10
1644221050000|2022-02-07 08:04:10|347.52|347.42|347.57|347.37|347.57|347.42|347.52|347.37|8
1644221060000|2022-02-07 08:04:20|347.52||347.52||347.57||347.52||0
1644221080000|2022-02-07 08:04:40|347.47|347.32|347.52|347.37|347.52|347.37|347.47|347.32|21
1644221090000|2022-02-07 08:04:50|347.57|347.42|347.57|347.42|347.57|347.42|347.52|347.42|5
1644221100000|2022-02-07 08:05:00|347.52|347.37|347.62|347.42|347.62|347.47|347.52|347.37|11
1644221110000|2022-02-07 08:05:10|347.57||347.57||347.62||347.57||1
1644221120000|2022-02-07 08:05:20|347.62|347.47|347.62|347.42|347.62|347.47|347.57|347.42|0
1644221130000|2022-02-07 08:05:30|347.57|347.47|347.57|347.42|347.57|347.47|347.57|347.42|2
1644221140000|2022-02-07 08:05:40|347.62|347.47|347.57|347.42|347.62|347.47|347.57|347.42|4
1644221150000|2022-02-07 08:05:50|347.62|347.47|347.62|347.47|347.62|347.47|347.57|347.47|1
1644221160000|2022-02-07 08:06:00|347.67|347.52|347.72|347.57|347.72|347.57|347.67|347.47|26
1644221170000|2022-02-07 08:06:10|347.77||347.72||347.77||347.72||16
1644221180000|2022-02-07 08:06:20|347.77|347.52|347.77|347.62|347.77|347.62|347.77|347.52|24
1644221190000|2022-02-07 08:06:30|||||||||6
1644221200000|2022-02-07 08:06:40|347.72|347.57|347.72|347.57|347.72|347.57|347.72|347.57|4
1644221220000|2022-02-07 08:07:00|347.77|347.62|347.72|347.52|347.77|347.62|347.67|347.52|36
1644221230000|2022-02-07 08:07:10|347.67|347.57|347.72|347.57|347.72|347.57|347.67|347.52|3
1644221240000|2022-02-07 08:07:20|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|19
1644221250000|2022-02-07 08:07:30|||||||||1
1644221270000|2022-02-07 08:07:50||347.47||347.47||347.47||347.47|4
1644221280000|2022-02-07 08:08:00|347.62|347.52|347.72|347.57|347.77|347.57|347.62|347.47|20
1644221290000|2022-02-07 08:08:10|||||||||1
1644221300000|2022-02-07 08:08:20|347.77|347.62|347.72|347.57|347.77|347.62|347.72|347.57|7
1644221320000|2022-02-07 08:08:40|347.67|347.52|347.72|347.52|347.72|347.52|347.67|347.52|8
1644221330000|2022-02-07 08:08:50||347.57||347.57||347.57||347.57|3
1644221340000|2022-02-07 08:09:00|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|3
1644221350000|2022-02-07 08:09:10|347.72|347.57|347.72|347.57|347.72|347.57|347.67|347.52|1
1644221360000|2022-02-07 08:09:20|347.67|347.52|347.67|347.52|347.72|347.52|347.67|347.52|2
1644221370000|2022-02-07 08:09:30|347.62|347.47|347.67|347.47|347.67|347.47|347.62|347.47|8
1644221380000|2022-02-07 08:09:40||347.52||347.52||347.52||347.47|2
1644221390000|2022-02-07 08:09:50|347.72|347.57|347.77|347.57|347.77|347.62|347.72|347.57|8
1644221400000|2022-02-07 08:10:00||347.62||347.62||347.62||347.57|3
1644221410000|2022-02-07 08:10:10|347.72|347.57|347.72|347.57|347.72|347.57|347.72|347.57|5
1644221420000|2022-02-07 08:10:20|347.77|347.62|347.72|347.57|347.77|347.62|347.72|347.57|9
1644221430000|2022-02-07 08:10:30|347.77|347.62|347.72|347.57|347.77|347.62|347.72|347.57|2
1644221440000|2022-02-07 08:10:40|||||||||1
1644221450000|2022-02-07 08:10:50|347.77|347.62|347.77|347.57|347.77|347.62|347.77|347.57|6
1644221460000|2022-02-07 08:11:00|347.72|347.62|347.77|347.62|347.77|347.62|347.72|347.62|7
1644221470000|2022-02-07 08:11:10|347.72|347.57|347.77|347.57|347.77|347.57|347.72|347.57|6
1644221480000|2022-02-07 08:11:20|347.72|347.62|347.72|347.57|347.72|347.62|347.72|347.57|1
1644221490000|2022-02-07 08:11:30|347.67|347.52|347.72|347.57|347.72|347.57|347.67|347.52|6
1644221500000|2022-02-07 08:11:40|||||||||2
1644221510000|2022-02-07 08:11:50|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.47|8
1644221520000|2022-02-07 08:12:00|347.72|347.57|347.72|347.52|347.72|347.57|347.72|347.52|7
1644221530000|2022-02-07 08:12:10||347.57||347.52||347.57||347.52|2
1644221540000|2022-02-07 08:12:20|347.67|347.57|347.72|347.57|347.72|347.57|347.67|347.52|0
1644221550000|2022-02-07 08:12:30|347.77||347.72||347.77||347.72||3
1644221570000|2022-02-07 08:12:50|347.77|347.62|347.77|347.62|347.77|347.62|347.77|347.62|5
1644221580000|2022-02-07 08:13:00|347.72|347.57|347.72|347.57|347.72|347.62|347.72|347.57|8
1644221590000|2022-02-07 08:13:10|||||||||4
1644221610000|2022-02-07 08:13:30|347.67|347.52|347.72|347.57|347.72|347.57|347.67|347.52|7
1644221650000|2022-02-07 08:14:10|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|10
1644221670000|2022-02-07 08:14:30|347.62|347.47|347.67|347.52|347.67|347.52|347.62|347.47|15
1644221680000|2022-02-07 08:14:40|347.72|347.57|347.72|347.57|347.72|347.57|347.67|347.57|5
1644221690000|2022-02-07 08:14:50|347.67|347.52|347.67|347.52|347.72|347.52|347.67|347.52|11
1644221700000|2022-02-07 08:15:00|347.72|347.57|347.72|347.57|347.72|347.57|347.67|347.52|5
1644221710000|2022-02-07 08:15:10|347.67|347.52|347.67|347.52|347.72|347.52|347.67|347.52|5
1644221730000|2022-02-07 08:15:30|347.62|347.47|347.67|347.52|347.72|347.52|347.62|347.47|8
1644221740000|2022-02-07 08:15:40|347.62|347.47|347.72|347.52|347.72|347.57|347.62|347.47|4
1644221750000|2022-02-07 08:15:50|347.67|347.57|347.67|347.52|347.67|347.57|347.67|347.52|8
1644221760000|2022-02-07 08:16:00|347.72|347.57|347.67|347.52|347.72|347.57|347.67|347.52|10
1644221770000|2022-02-07 08:16:10||347.47||347.47||347.47||347.47|3
1644221780000|2022-02-07 08:16:20|347.72|347.52|347.72|347.52|347.72|347.52|347.67|347.52|5
1644221790000|2022-02-07 08:16:30|347.67|347.47|347.67|347.52|347.72|347.52|347.67|347.47|10
1644221800000|2022-02-07 08:16:40|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.42|10
1644221810000|2022-02-07 08:16:50|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.47|6
1644221820000|2022-02-07 08:17:00|347.72|347.57|347.72|347.57|347.72|347.57|347.72|347.52|10
1644221830000|2022-02-07 08:17:10|347.67|347.52|347.67|347.52|347.67|347.57|347.67|347.52|5
1644221840000|2022-02-07 08:17:20|347.62|347.47|347.67|347.52|347.72|347.57|347.62|347.47|11
1644221850000|2022-02-07 08:17:30|347.72||347.72||347.72||347.67||4
1644221860000|2022-02-07 08:17:40|347.67|347.47|347.67|347.47|347.72|347.47|347.67|347.47|11
1644221870000|2022-02-07 08:17:50|347.62|347.52|347.67|347.47|347.67|347.52|347.62|347.47|5
1644221880000|2022-02-07 08:18:00|347.62|347.42|347.67|347.47|347.67|347.52|347.62|347.42|18
1644221890000|2022-02-07 08:18:10|347.62|347.42|347.62|347.47|347.67|347.47|347.62|347.42|7
1644221900000|2022-02-07 08:18:20|347.57|347.42|347.52|347.37|347.57|347.42|347.52|347.37|12
1644221910000|2022-02-07 08:18:30|347.57|347.42|347.67|347.47|347.67|347.47|347.57|347.37|6
1644221920000|2022-02-07 08:18:40|347.62||347.62||347.62||347.62||2
1644221930000|2022-02-07 08:18:50|347.67||347.62||347.67||347.62||3
1644221940000|2022-02-07 08:19:00|347.67|347.42|347.57|347.42|347.67|347.42|347.57|347.42|11
1644221950000|2022-02-07 08:19:10|347.62|347.47|347.62|347.47|347.62|347.47|347.57|347.47|3
1644221960000|2022-02-07 08:19:20|347.57|347.42|347.57|347.42|347.62|347.42|347.52|347.37|19
1644221970000|2022-02-07 08:19:30|347.62|347.47|347.67|347.52|347.67|347.52|347.62|347.42|4
1644221980000|2022-02-07 08:19:40|347.62|347.47|347.67|347.47|347.67|347.52|347.62|347.47|5
1644221990000|2022-02-07 08:19:50|347.62||347.67||347.67||347.62||0
1644222000000|2022-02-07 08:20:00|347.62|347.52|347.67|347.47|347.67|347.52|347.62|347.47|0
1644222010000|2022-02-07 08:20:10|347.72|347.52|347.72|347.52|347.72|347.52|347.72|347.47|9
1644222020000|2022-02-07 08:20:20|347.67||347.67||347.67||347.67||0
1644222030000|2022-02-07 08:20:30|347.72|347.57|347.67|347.52|347.72|347.57|347.67|347.52|10
1644222040000|2022-02-07 08:20:40|347.62|347.47|347.47|347.32|347.62|347.47|347.47|347.32|54
1644222050000|2022-02-07 08:20:50|347.52|347.37|347.47|347.32|347.57|347.37|347.47|347.32|21
1644222060000|2022-02-07 08:21:00|347.42|347.27|347.52|347.32|347.52|347.32|347.42|347.27|18
1644222070000|2022-02-07 08:21:10|347.47|347.37|347.52|347.37|347.52|347.37|347.47|347.32|10
1644222080000|2022-02-07 08:21:20|347.47|347.32|347.47|347.27|347.47|347.32|347.42|347.27|14
1644222090000|2022-02-07 08:21:30|347.42||347.47||347.47||347.42||2
1644222110000|2022-02-07 08:21:50|347.42|347.32|347.42|347.27|347.47|347.32|347.42|347.27|6
1644222120000|2022-02-07 08:22:00|347.47|347.32|347.47|347.32|347.47|347.32|347.47|347.32|2
1644222130000|2022-02-07 08:22:10|||||||||1
1644222140000|2022-02-07 08:22:20|||||||||5
1644222170000|2022-02-07 08:22:50|||||||||2
1644222180000|2022-02-07 08:23:00|347.42|347.27|347.37|347.22|347.42|347.27|347.37|347.22|14
1644222190000|2022-02-07 08:23:10|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.22|5
1644222200000|2022-02-07 08:23:20|347.37|347.22|347.37|347.22|347.42|347.27|347.37|347.22|5
1644222220000|2022-02-07 08:23:40|347.32|347.17|347.37|347.17|347.37|347.17|347.32|347.17|6
1644222230000|2022-02-07 08:23:50||347.22||347.22||347.22||347.22|0
1644222240000|2022-02-07 08:24:00|347.32|347.17|347.32|347.12|347.37|347.17|347.32|347.12|15
1644222250000|2022-02-07 08:24:10||347.17||347.12||347.17||347.12|9
1644222260000|2022-02-07 08:24:20|347.27|347.17|347.27|347.12|347.32|347.17|347.27|347.12|11
1644222270000|2022-02-07 08:24:30|347.22|347.07|347.27|347.12|347.27|347.12|347.22|347.07|15
1644222280000|2022-02-07 08:24:40|347.22|347.07|347.22|347.07|347.22|347.07|347.22|347.07|7
1644222300000|2022-02-07 08:25:00|347.17|347.02|347.17|346.97|347.17|347.02|347.12|346.97|18
1644222310000|2022-02-07 08:25:10|347.12|347.02|347.22|347.02|347.22|347.02|347.12|346.97|10
1644222320000|2022-02-07 08:25:20|347.17||347.17||347.17||347.17||0
1644222350000|2022-02-07 08:25:50|347.12|346.97|347.17|346.97|347.17|346.97|347.12|346.97|9
1644222360000|2022-02-07 08:26:00|347.12|347.02|347.17|346.97|347.17|347.02|347.12|346.97|11
1644222370000|2022-02-07 08:26:10||347.02||347.02||347.02||347.02|0
1644222380000|2022-02-07 08:26:20|347.22|347.07|347.22|347.02|347.22|347.07|347.22|347.02|6
1644222390000|2022-02-07 08:26:30|347.17|347.07|347.22|347.07|347.22|347.07|347.17|347.07|2
1644222420000|2022-02-07 08:27:00|347.27|347.02|347.12|346.97|347.27|347.02|347.12|346.97|26
1644222430000|2022-02-07 08:27:10|347.17|347.02|347.22|347.02|347.22|347.02|347.17|347.02|2
1644222440000|2022-02-07 08:27:20|347.17|346.97|347.17|347.02|347.17|347.02|347.17|346.97|3
1644222450000|2022-02-07 08:27:30|347.12|346.97|347.12|346.97|347.12|346.97|347.12|346.97|2
1644222470000|2022-02-07 08:27:50|347.17|347.02|347.17|346.97|347.17|347.02|347.17|346.97|7
1644222480000|2022-02-07 08:28:00|347.12||347.12||347.12||347.12||0
1644222490000|2022-02-07 08:28:10|347.17|347.02|347.17|347.02|347.17|347.02|347.17|347.02|0
1644222510000|2022-02-07 08:28:30||346.97||346.97||347.02||346.97|12
1644222520000|2022-02-07 08:28:40|347.12|347.02|347.17|347.02|347.17|347.02|347.12|347.02|1
1644222530000|2022-02-07 08:28:50|347.22|347.07|347.17|347.02|347.22|347.07|347.17|347.02|9
1644222540000|2022-02-07 08:29:00|347.12|346.97|347.12|346.92|347.12|346.97|347.12|346.92|33
1644222550000|2022-02-07 08:29:10|347.07|346.97|347.12|346.97|347.12|346.97|347.07|346.97|1
1644222560000|2022-02-07 08:29:20|347.07|346.92|347.07|346.92|347.12|346.92|347.07|346.92|15
1644222570000|2022-02-07 08:29:30|347.12|346.87|347.02|346.82|347.12|346.87|346.97|346.82|27
1644222580000|2022-02-07 08:29:40||346.87||346.82||346.87||346.82|5
1644222590000|2022-02-07 08:29:50|346.97|346.77|346.92|346.72|346.97|346.77|346.92|346.72|43
1644222600000|2022-02-07 08:30:00|346.87|346.67|346.92|346.77|346.92|346.77|346.82|346.67|18
1644222610000|2022-02-07 08:30:10|346.87|346.72|347.02|346.87|347.02|346.87|346.87|346.67|26
1644222620000|2022-02-07 08:30:20|347.07|346.92|347.07|346.92|347.07|346.92|347.07|346.87|9
1644222630000|2022-02-07 08:30:30|347.02|346.87|346.97|346.82|347.02|346.87|346.97|346.82|14
1644222640000|2022-02-07 08:30:40|347.02|346.87|347.07|346.87|347.07|346.87|347.02|346.82|4
1644222650000|2022-02-07 08:30:50|347.12|346.92|347.12|346.92|347.12|346.92|347.12|346.87|1
1644222660000|2022-02-07 08:31:00||346.97||346.97||346.97||346.92|0
1644222670000|2022-02-07 08:31:10|347.07|346.92|347.12|346.92|347.12|346.97|347.07|346.92|13
1644222680000|2022-02-07 08:31:20|346.97|346.97|346.97|346.82|347.02|346.97|346.97|346.82|53
1644222690000|2022-02-07 08:31:30|347.02|346.87|346.87|346.67|347.02|346.87|346.87|346.67|64
1644222700000|2022-02-07 08:31:40|346.82|346.72|347.02|346.82|347.02|346.82|346.82|346.72|10
1644222710000|2022-02-07 08:31:50|347.07|346.87|347.02|346.82|347.07|346.92|346.97|346.82|18
1644222740000|2022-02-07 08:32:20|347.07|346.87|347.07|346.92|347.07|346.92|347.07|346.87|3
1644222750000|2022-02-07 08:32:30|347.12|346.97|347.12|346.92|347.12|346.97|347.12|346.92|9
1644222770000|2022-02-07 08:32:50|347.07|346.87|346.97|346.82|347.07|346.87|346.97|346.82|39
1644222780000|2022-02-07 08:33:00|347.02|346.87|346.97|346.82|347.02|346.87|346.97|346.82|9
1644222790000|2022-02-07 08:33:10|347.02|346.87|347.02|346.82|347.02|346.87|347.02|346.82|3
1644222800000|2022-02-07 08:33:20|346.97|346.87|346.97|346.77|346.97|346.87|346.92|346.77|15
1644222810000|2022-02-07 08:33:30|346.92|346.82|346.97|346.82|347.02|346.87|346.92|346.82|1
1644222830000|2022-02-07 08:33:50|347.02|346.87|346.97|346.82|347.02|346.87|346.97|346.82|7
1644222860000|2022-02-07 08:34:20|346.92|346.77|346.92|346.77|346.92|346.77|346.92|346.72|22
1644222870000|2022-02-07 08:34:30|346.87|346.72|346.87|346.72|346.87|346.72|346.87|346.72|19
1644222880000|2022-02-07 08:34:40|346.92|346.77|346.92|346.72|346.92|346.77|346.92|346.72|15
1644222890000|2022-02-07 08:34:50|346.97|346.77|346.97|346.82|346.97|346.82|346.97|346.77|7
1644222900000|2022-02-07 08:35:00|346.92|346.77|346.92|346.77|346.92|346.77|346.92|346.77|12
1644222910000|2022-02-07 08:35:10|346.97|346.82|346.97|346.82|346.97|346.82|346.97|346.82|13
1644222930000|2022-02-07 08:35:30|347.02|346.87|347.02|346.87|347.02|346.87|347.02|346.87|12
1644222940000|2022-02-07 08:35:40|||||||||2
1644222950000|2022-02-07 08:35:50|346.97|346.82|347.02|346.82|347.02|346.87|346.97|346.82|12
1644222960000|2022-02-07 08:36:00|346.97|346.87|347.02|346.87|347.02|346.87|346.97|346.82|0
1644222970000|2022-02-07 08:36:10||346.82||346.87||346.87||346.82|2
1644223000000|2022-02-07 08:36:40|||||||||3
1644223020000|2022-02-07 08:37:00|347.07|346.92|347.07|346.92|347.07|346.92|347.07|346.92|22
1644223060000|2022-02-07 08:37:40|347.02|346.87|346.97|346.82|347.02|346.87|346.97|346.82|27
1644223070000|2022-02-07 08:37:50|347.02|346.87|347.02|346.82|347.02|346.87|347.02|346.82|10
1644223080000|2022-02-07 08:38:00||346.87||346.87||346.87||346.82|7
1644223090000|2022-02-07 08:38:10|346.97|346.82|347.02|346.87|347.02|346.87|346.97|346.82|27
1644223100000|2022-02-07 08:38:20|347.07|346.92|347.07|346.87|347.07|346.92|347.07|346.87|7
1644223110000|2022-02-07 08:38:30|347.02||347.02||347.07||347.02||2
1644223120000|2022-02-07 08:38:40||346.82||346.82||346.82||346.82|14
1644223130000|2022-02-07 08:38:50|346.97||346.97||347.02||346.97||1
1644223140000|2022-02-07 08:39:00|||||||||1
1644223150000|2022-02-07 08:39:10|347.02|346.87|347.02|346.87|347.02|346.87|346.97|346.82|9
1644223160000|2022-02-07 08:39:20|347.07|346.92|347.07|346.92|347.07|346.92|347.07|346.92|4
1644223170000|2022-02-07 08:39:30|347.02|346.87|347.02|346.87|347.07|346.87|347.02|346.87|9
1644223180000|2022-02-07 08:39:40|347.07|346.92|347.07|346.92|347.07|346.92|347.07|346.92|1
1644223190000|2022-02-07 08:39:50|347.12|346.97|347.12|346.97|347.12|346.97|347.12|346.97|32
1644223200000|2022-02-07 08:40:00|||||||||2
1644223210000|2022-02-07 08:40:10|347.17|347.02|347.17|347.02|347.17|347.02|347.17|347.02|19
1644223230000|2022-02-07 08:40:30|347.12|346.97|347.12|346.97|347.12|346.97|347.12|346.97|12
1644223250000|2022-02-07 08:40:50|||||||||3
1644223270000|2022-02-07 08:41:10|347.07|346.92|347.07|346.92|347.07|346.92|347.02|346.87|21
1644223280000|2022-02-07 08:41:20|347.12|347.02|347.22|347.07|347.22|347.07|347.12|347.02|8
1644223290000|2022-02-07 08:41:30|347.17|347.02|347.22|347.02|347.22|347.07|347.17|347.02|21
1644223300000|2022-02-07 08:41:40|347.17|347.07|347.32|347.17|347.32|347.17|347.17|347.07|6
1644223310000|2022-02-07 08:41:50|347.27|347.12|347.32|347.12|347.32|347.17|347.27|347.12|10
1644223320000|2022-02-07 08:42:00|347.27|347.07|347.22|347.07|347.27|347.07|347.22|347.07|8
1644223330000|2022-02-07 08:42:10|||||||||3
1644223350000|2022-02-07 08:42:30|||||||||1
1644223370000|2022-02-07 08:42:50|347.17|347.02|347.17|346.97|347.17|347.02|347.12|346.92|22
1644223380000|2022-02-07 08:43:00||347.02||347.02||347.02||347.02|0
1644223400000|2022-02-07 08:43:20|347.27|347.07|347.27|347.07|347.27|347.12|347.27|347.07|8
1644223410000|2022-02-07 08:43:30|347.22||347.22||347.22||347.22||0
1644223420000|2022-02-07 08:43:40|347.17|347.02|347.22|347.02|347.22|347.02|347.17|347.02|14
1644223430000|2022-02-07 08:43:50||347.07||347.07||347.07||347.02|0
1644223450000|2022-02-07 08:44:10|347.17|347.02|347.17|347.02|347.17|347.02|347.17|347.02|10
1644223460000|2022-02-07 08:44:20|347.12|346.97|347.12|346.97|347.12|346.97|347.12|346.97|2
1644223470000|2022-02-07 08:44:30|347.22|347.02|347.22|347.07|347.22|347.07|347.17|347.02|4
1644223500000|2022-02-07 08:45:00|347.17|347.02|347.22|347.07|347.22|347.07|347.17|347.02|10
1644223510000|2022-02-07 08:45:10|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.07|9
1644223520000|2022-02-07 08:45:20|347.32|347.17|347.27|347.07|347.32|347.17|347.27|347.07|18
1644223530000|2022-02-07 08:45:30|347.22|347.12|347.22|347.07|347.27|347.12|347.22|347.07|8
1644223540000|2022-02-07 08:45:40|347.27||347.22||347.27||347.22||2
1644223550000|2022-02-07 08:45:50|347.27|347.12|347.27|347.07|347.27|347.12|347.22|347.07|4
1644223560000|2022-02-07 08:46:00|347.32|347.12|347.32|347.12|347.32|347.12|347.27|347.07|4
1644223570000|2022-02-07 08:46:10|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.12|8
1644223580000|2022-02-07 08:46:20|347.27|347.17|347.32|347.17|347.32|347.17|347.27|347.12|4
1644223590000|2022-02-07 08:46:30|||||||||1
1644223600000|2022-02-07 08:46:40|347.37|347.07|347.22|347.07|347.37|347.07|347.22|347.07|11
1644223610000|2022-02-07 08:46:50|347.27|347.12|347.27|347.12|347.27|347.12|347.22|347.07|5
1644223620000|2022-02-07 08:47:00|347.22|347.07|347.22|347.07|347.27|347.07|347.22|347.07|7
1644223630000|2022-02-07 08:47:10|347.17|347.02|347.17|347.02|347.22|347.02|347.17|347.02|13
1644223640000|2022-02-07 08:47:20|347.22||347.22||347.22||347.22||5
1644223650000|2022-02-07 08:47:30|347.17|347.07|347.22|347.07|347.22|347.07|347.17|347.07|2
1644223660000|2022-02-07 08:47:40|347.27|347.12|347.22|347.07|347.27|347.12|347.22|347.07|5
1644223670000|2022-02-07 08:47:50|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.07|1
1644223680000|2022-02-07 08:48:00|347.22|347.07|347.12|346.92|347.22|347.07|347.12|346.92|26
1644223690000|2022-02-07 08:48:10|347.17|346.97|347.17|346.97|347.22|347.02|347.12|346.97|16
1644223700000|2022-02-07 08:48:20|347.12|347.02|347.17|346.97|347.17|347.02|347.12|346.97|8
1644223710000|2022-02-07 08:48:30||347.02||347.02||347.02||347.02|0
1644223720000|2022-02-07 08:48:40|347.12|346.97|347.12|346.97|347.12|346.97|347.12|346.92|17
1644223730000|2022-02-07 08:48:50|347.17|347.02|347.17|347.02|347.17|347.02|347.17|347.02|3
1644223740000|2022-02-07 08:49:00|347.12|346.97|347.12|346.97|347.12|347.02|347.12|346.97|7
1644223750000|2022-02-07 08:49:10|||||||||1
1644223760000|2022-02-07 08:49:20|347.07|346.92|347.17|347.02|347.17|347.02|347.07|346.92|15
1644223790000|2022-02-07 08:49:50|347.22|347.07|347.17|347.02|347.22|347.07|347.17|347.02|13
1644223800000|2022-02-07 08:50:00|347.12|346.97|347.07|346.92|347.12|346.97|346.97|346.82|33
1644223810000|2022-02-07 08:50:10|347.12|346.97|347.12|346.97|347.22|347.02|347.07|346.97|8
1644223820000|2022-02-07 08:50:20|347.07|346.92|347.12|346.92|347.12|346.97|347.07|346.87|12
1644223830000|2022-02-07 08:50:30|347.07|346.97|347.12|346.92|347.12|346.97|347.07|346.92|7
1644223840000|2022-02-07 08:50:40|347.07||347.07||347.12||347.07||1
1644223850000|2022-02-07 08:50:50|347.12|346.97|347.12|346.97|347.12|346.97|347.12|346.97|3
1644223860000|2022-02-07 08:51:00|347.17|347.02|347.07|346.92|347.17|347.02|347.07|346.92|28
1644223870000|2022-02-07 08:51:10|347.12|346.97|347.22|347.07|347.22|347.07|347.07|346.97|18
1644223880000|2022-02-07 08:51:20|347.27|347.12|347.27|347.07|347.27|347.12|347.22|347.07|5
1644223890000|2022-02-07 08:51:30|347.32|347.12|347.32|347.17|347.32|347.17|347.32|347.12|0
1644223900000|2022-02-07 08:51:40|347.37|347.22|347.37|347.22|347.42|347.22|347.37|347.22|1
1644223910000|2022-02-07 08:51:50|347.42|347.27|347.32|347.12|347.42|347.27|347.27|347.12|31
1644223920000|2022-02-07 08:52:00|347.27|347.07|347.32|347.12|347.32|347.12|347.22|347.07|31
1644223930000|2022-02-07 08:52:10|347.27|347.17|347.27|347.12|347.32|347.17|347.27|347.07|11
1644223940000|2022-02-07 08:52:20|347.32|347.17|347.32|347.17|347.32|347.17|347.27|347.12|8
1644223950000|2022-02-07 08:52:30|347.37|347.12|347.37|347.22|347.37|347.22|347.37|347.12|2
1644223960000|2022-02-07 08:52:40|347.42|347.27|347.42|347.27|347.42|347.27|347.37|347.27|9
1644223970000|2022-02-07 08:52:50|347.47|347.32|347.47|347.32|347.47|347.32|347.47|347.32|16
1644223980000|2022-02-07 08:53:00|347.42|347.27|347.52|347.37|347.52|347.37|347.42|347.27|26
1644223990000|2022-02-07 08:53:10|347.47|347.32|347.52|347.32|347.52|347.37|347.47|347.32|11
1644224010000|2022-02-07 08:53:30|347.47|347.37|347.37|347.22|347.47|347.37|347.37|347.22|27
1644224020000|2022-02-07 08:53:40|347.47|347.27|347.47|347.32|347.47|347.32|347.47|347.27|13
1644224030000|2022-02-07 08:53:50|347.52|347.37|347.47|347.27|347.52|347.37|347.42|347.27|7
1644224040000|2022-02-07 08:54:00|347.42||347.47||347.47||347.42||3
1644224050000|2022-02-07 08:54:10||347.32||347.27||347.32||347.27|3
1644224060000|2022-02-07 08:54:20|347.52|347.32|347.52|347.32|347.52|347.37|347.52|347.32|5
1644224070000|2022-02-07 08:54:30|347.47|347.37|347.52|347.32|347.52|347.37|347.47|347.32|6
1644224080000|2022-02-07 08:54:40|347.47|347.37|347.52|347.32|347.52|347.37|347.47|347.32|1
1644224090000|2022-02-07 08:54:50|347.47||347.52||347.52||347.47||2
1644224100000|2022-02-07 08:55:00|347.47||347.52||347.52||347.47||0
1644224110000|2022-02-07 08:55:10|347.47|347.37|347.37|347.17|347.47|347.37|347.37|347.17|47
1644224120000|2022-02-07 08:55:20|347.42|347.22|347.47|347.27|347.47|347.32|347.37|347.22|23
1644224130000|2022-02-07 08:55:30||347.32||347.32||347.32||347.27|1
1644224140000|2022-02-07 08:55:40|347.52||347.52||347.52||347.47||2
1644224150000|2022-02-07 08:55:50|347.47|347.37|347.47|347.32|347.47|347.37|347.47|347.32|6
1644224160000|2022-02-07 08:56:00|347.42|347.27|347.42|347.27|347.47|347.27|347.42|347.27|8
1644224170000|2022-02-07 08:56:10|347.52|347.32|347.57|347.37|347.57|347.37|347.52|347.32|13
1644224180000|2022-02-07 08:56:20|347.52|347.32|347.52|347.32|347.57|347.32|347.52|347.32|17
1644224190000|2022-02-07 08:56:30|347.47||347.52||347.52||347.47||2
1644224200000|2022-02-07 08:56:40|347.57|347.37|347.52|347.37|347.57|347.37|347.52|347.37|6
1644224210000|2022-02-07 08:56:50|||||||||10
1644224220000|2022-02-07 08:57:00|347.57|347.32|347.52|347.32|347.57|347.32|347.47|347.32|26
1644224230000|2022-02-07 08:57:10|347.47|347.37|347.52|347.37|347.52|347.37|347.47|347.37|6
1644224240000|2022-02-07 08:57:20||347.32||347.37||347.37||347.32|1
1644224250000|2022-02-07 08:57:30|347.57|347.42|347.37|347.22|347.57|347.42|347.37|347.22|62
1644224260000|2022-02-07 08:57:40|347.42||347.42||347.42||347.37||5
1644224270000|2022-02-07 08:57:50|347.47|347.27|347.52|347.37|347.52|347.37|347.42|347.27|6
1644224280000|2022-02-07 08:58:00|347.47|347.32|347.47|347.32|347.52|347.37|347.47|347.27|25
1644224290000|2022-02-07 08:58:10|347.52|347.37|347.57|347.37|347.57|347.42|347.52|347.32|11
1644224300000|2022-02-07 08:58:20|347.62|347.42|347.57|347.42|347.62|347.47|347.57|347.42|36
1644224310000|2022-02-07 08:58:30||347.37||347.42||347.42||347.37|18
1644224320000|2022-02-07 08:58:40|347.62|347.47|347.52|347.32|347.62|347.47|347.52|347.32|17
1644224330000|2022-02-07 08:58:50|347.57|347.37|347.57|347.37|347.57|347.42|347.57|347.37|14
1644224340000|2022-02-07 08:59:00|347.62|347.42|347.62|347.42|347.62|347.42|347.62|347.42|20
1644224350000|2022-02-07 08:59:10|347.67|347.47|347.67|347.47|347.67|347.52|347.62|347.42|29
1644224360000|2022-02-07 08:59:20|347.62|347.52|347.67|347.47|347.67|347.52|347.62|347.42|17
1644224370000|2022-02-07 08:59:30|347.62|347.52|347.72|347.52|347.72|347.57|347.62|347.42|20
1644224380000|2022-02-07 08:59:40|347.67|347.57|347.67|347.47|347.72|347.57|347.62|347.47|20
1644224390000|2022-02-07 08:59:50|347.72|347.52|347.77|347.57|347.77|347.57|347.67|347.47|42
1644224400000|2022-02-07 09:00:00|347.72|347.52|347.57|347.42|347.72|347.52|347.52|347.27|60
1644224410000|2022-02-07 09:00:10|347.52|347.37|347.42|347.27|347.52|347.37|347.42|347.22|20
1644224420000|2022-02-07 09:00:20|347.47|347.32|347.57|347.37|347.57|347.37|347.47|347.32|16
1644224430000|2022-02-07 09:00:30|347.52|347.42|347.57|347.42|347.57|347.42|347.52|347.42|10
1644224440000|2022-02-07 09:00:40|347.62|347.47|347.67|347.52|347.67|347.52|347.62|347.42|9
1644224450000|2022-02-07 09:00:50|347.72|347.57|347.72|347.57|347.72|347.57|347.67|347.57|2
1644224460000|2022-02-07 09:01:00|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|5
1644224470000|2022-02-07 09:01:10|347.62|347.47|347.57|347.42|347.62|347.47|347.57|347.42|12
1644224480000|2022-02-07 09:01:20|347.62|347.47|347.67|347.52|347.67|347.52|347.57|347.42|18
1644224490000|2022-02-07 09:01:30|347.72||347.67||347.72||347.67||11
1644224500000|2022-02-07 09:01:40|347.62|347.47|347.72|347.57|347.72|347.57|347.62|347.47|16
1644224510000|2022-02-07 09:01:50|347.77|347.62|347.77|347.62|347.77|347.62|347.77|347.57|18
1644224520000|2022-02-07 09:02:00|347.72|347.57|347.62|347.47|347.72|347.57|347.62|347.47|34
1644224530000|2022-02-07 09:02:10|347.67|347.52|347.67|347.52|347.72|347.57|347.67|347.52|15
1644224540000|2022-02-07 09:02:20|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|12
1644224550000|2022-02-07 09:02:30|347.67|347.52|347.62|347.47|347.67|347.52|347.62|347.47|17
1644224560000|2022-02-07 09:02:40|347.67|347.52|347.57|347.42|347.67|347.52|347.57|347.42|34
1644224570000|2022-02-07 09:02:50|347.52|347.37|347.57|347.42|347.57|347.42|347.52|347.37|47
1644224580000|2022-02-07 09:03:00|347.62|347.47|347.72|347.57|347.72|347.57|347.62|347.47|14
1644224590000|2022-02-07 09:03:10|347.77|347.62|347.77|347.62|347.77|347.62|347.77|347.62|7
1644224600000|2022-02-07 09:03:20|347.72|347.57|347.67|347.47|347.72|347.57|347.62|347.47|46
1644224610000|2022-02-07 09:03:30|347.62|347.52|347.72|347.57|347.72|347.57|347.62|347.52|13
1644224620000|2022-02-07 09:03:40|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|16
1644224630000|2022-02-07 09:03:50|347.62|347.47|347.62|347.47|347.67|347.52|347.62|347.47|9
1644224640000|2022-02-07 09:04:00|347.67|347.52|347.72|347.57|347.72|347.57|347.67|347.52|21
1644224650000|2022-02-07 09:04:10|347.67|347.52|347.72|347.57|347.72|347.57|347.67|347.52|8
1644224660000|2022-02-07 09:04:20|||||||||10
1644224670000|2022-02-07 09:04:30|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|3
1644224680000|2022-02-07 09:04:40|347.62|347.47|347.62|347.47|347.62|347.52|347.62|347.47|11
1644224690000|2022-02-07 09:04:50|347.67|347.42|347.67|347.47|347.72|347.52|347.57|347.42|80
1644224700000|2022-02-07 09:05:00|347.62|347.42|347.62|347.47|347.62|347.52|347.52|347.37|68
1644224710000|2022-02-07 09:05:10|347.67|347.52|347.72|347.57|347.72|347.57|347.67|347.52|13
1644224720000|2022-02-07 09:05:20|347.77|347.62|347.82|347.67|347.82|347.67|347.72|347.62|36
1644224730000|2022-02-07 09:05:30|347.77|347.62|347.72|347.52|347.77|347.62|347.67|347.52|38
1644224740000|2022-02-07 09:05:40|347.77|347.57|347.77|347.62|347.82|347.67|347.77|347.57|11
1644224750000|2022-02-07 09:05:50|347.72|347.57|347.72|347.57|347.72|347.57|347.67|347.52|16
1644224760000|2022-02-07 09:06:00|347.77|347.52|347.77|347.62|347.77|347.62|347.72|347.52|11
1644224770000|2022-02-07 09:06:10|347.72|347.57|347.72|347.52|347.77|347.62|347.72|347.52|7
1644224780000|2022-02-07 09:06:20|347.67|347.57|347.72|347.52|347.72|347.57|347.67|347.52|6
1644224790000|2022-02-07 09:06:30|347.67||347.67||347.67||347.67||0
1644224800000|2022-02-07 09:06:40||347.47||347.52||347.52||347.47|16
1644224810000|2022-02-07 09:06:50|||||||||3
1644224820000|2022-02-07 09:07:00|347.72|347.57|347.62|347.47|347.72|347.57|347.62|347.47|12
1644224830000|2022-02-07 09:07:10|347.67|347.52|347.62|347.47|347.67|347.52|347.62|347.47|7
1644224840000|2022-02-07 09:07:20|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.52|4
1644224850000|2022-02-07 09:07:30|347.62|347.47|347.62|347.47|347.62|347.52|347.62|347.47|14
1644224860000|2022-02-07 09:07:40|347.67|347.52|347.67|347.47|347.67|347.52|347.62|347.47|13
1644224870000|2022-02-07 09:07:50|347.72|347.52|347.67|347.47|347.72|347.57|347.67|347.47|13
1644224880000|2022-02-07 09:08:00|347.62||347.62||347.67||347.62||1
1644224890000|2022-02-07 09:08:10|347.67|347.52|347.72|347.57|347.72|347.57|347.67|347.52|5
1644224900000|2022-02-07 09:08:20|347.77|347.62|347.77|347.62|347.77|347.62|347.72|347.62|0
1644224920000|2022-02-07 09:08:40|347.82||347.82||347.82||347.77||6
1644224930000|2022-02-07 09:08:50|347.77||347.82||347.82||347.77||0
1644224940000|2022-02-07 09:09:00|347.77|347.57|347.72|347.57|347.82|347.57|347.72|347.57|10
1644224960000|2022-02-07 09:09:20|347.77||347.77||347.77||347.77||4
1644224970000|2022-02-07 09:09:30|347.72||347.77||347.77||347.72||3
1644224980000|2022-02-07 09:09:40|347.72|347.62|347.77|347.62|347.82|347.67|347.72|347.62|5
1644224990000|2022-02-07 09:09:50|347.72|347.57|347.72|347.52|347.77|347.57|347.72|347.52|6
1644225000000|2022-02-07 09:10:00|347.67|347.57|347.67|347.52|347.67|347.57|347.67|347.52|1
1644225010000|2022-02-07 09:10:10|347.72|347.47|347.72|347.47|347.72|347.47|347.67|347.47|7
1644225020000|2022-02-07 09:10:20|347.77|347.52|347.77|347.52|347.77|347.57|347.77|347.52|0
1644225030000|2022-02-07 09:10:30||347.62||347.62||347.62||347.62|1
1644225040000|2022-02-07 09:10:40|347.82|347.67|347.87|347.67|347.87|347.67|347.77|347.67|8
1644225050000|2022-02-07 09:10:50|347.82|347.62|347.82|347.62|347.82|347.62|347.82|347.62|2
1644225060000|2022-02-07 09:11:00|347.77|347.57|347.82|347.62|347.82|347.62|347.77|347.57|1
1644225080000|2022-02-07 09:11:20|347.77|347.57|347.77|347.57|347.77|347.57|347.77|347.57|2
1644225090000|2022-02-07 09:11:30|347.72||347.72||347.72||347.72||0
1644225100000|2022-02-07 09:11:40|347.77||347.77||347.77||347.77||2
1644225110000|2022-02-07 09:11:50|347.72||347.77||347.77||347.72||1
1644225130000|2022-02-07 09:12:10|347.72|347.52|347.62|347.47|347.72|347.52|347.62|347.47|17
1644225140000|2022-02-07 09:12:20|347.67||347.67||347.67||347.62||3
1644225150000|2022-02-07 09:12:30|347.62||347.67||347.67||347.62||1
1644225160000|2022-02-07 09:12:40|347.62||347.67||347.67||347.62||1
1644225170000|2022-02-07 09:12:50|347.62||347.67||347.67||347.62||1
1644225190000|2022-02-07 09:13:10|347.62||347.62||347.62||347.62||0
1644225200000|2022-02-07 09:13:20|347.67|347.52|347.67|347.52|347.67|347.52|347.62|347.52|5
1644225240000|2022-02-07 09:14:00|347.72||347.72||347.72||347.72||12
1644225260000|2022-02-07 09:14:20|347.67||347.67||347.67||347.67||0
1644225280000|2022-02-07 09:14:40|347.72||347.72||347.72||347.72||4
1644225290000|2022-02-07 09:14:50|347.67|347.57|347.72|347.57|347.72|347.57|347.67|347.57|8
1644225300000|2022-02-07 09:15:00|347.77|347.62|347.77|347.62|347.77|347.62|347.77|347.62|1
1644225310000|2022-02-07 09:15:10|347.82|347.67|347.67|347.42|347.82|347.67|347.67|347.42|63
1644225320000|2022-02-07 09:15:20|347.62|347.47|347.67|347.47|347.67|347.47|347.62|347.47|4
1644225330000|2022-02-07 09:15:30||347.52||347.52||347.52||347.52|0
1644225370000|2022-02-07 09:16:10|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|1
1644225380000|2022-02-07 09:16:20|347.67|347.52|347.67|347.47|347.67|347.52|347.67|347.47|3
1644225390000|2022-02-07 09:16:30|347.62||347.67||347.67||347.62||1
1644225400000|2022-02-07 09:16:40|347.62||347.62||347.62||347.62||0
1644225430000|2022-02-07 09:17:10|347.67||347.67||347.67||347.67||4
1644225440000|2022-02-07 09:17:20||347.52||347.52||347.52||347.52|0
1644225450000|2022-02-07 09:17:30|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|0
1644225460000|2022-02-07 09:17:40|347.67|347.52|347.62|347.47|347.67|347.52|347.62|347.47|3
1644225480000|2022-02-07 09:18:00|||||||||7
1644225490000|2022-02-07 09:18:10|347.67|347.52|347.67|347.47|347.67|347.52|347.67|347.47|4
1644225500000|2022-02-07 09:18:20|347.62||347.62||347.62||347.62||0
1644225520000|2022-02-07 09:18:40|347.57|347.42|347.57|347.42|347.57|347.42|347.57|347.42|5
1644225540000|2022-02-07 09:19:00|347.62||347.62||347.62||347.62||3
1644225550000|2022-02-07 09:19:10|347.57||347.62||347.62||347.57||1
1644225560000|2022-02-07 09:19:20|347.57||347.62||347.62||347.57||2
1644225580000|2022-02-07 09:19:40|347.57||347.57||347.57||347.57||3
1644225590000|2022-02-07 09:19:50|347.52|347.37|347.52|347.37|347.57|347.37|347.52|347.37|22
1644225600000|2022-02-07 09:20:00|347.72|347.12|347.72|347.12|347.72|347.12|347.62|347.02|0
1644225610000|2022-02-07 09:20:10|347.62|347.02|347.72|347.12|347.72|347.12|347.62|347.02|0
1644225640000|2022-02-07 09:20:40|347.62|347.02|347.62|347.02|347.72|347.12|347.62|347.02|0
1644225650000|2022-02-07 09:20:50|347.72|347.12|347.72|347.12|347.72|347.12|347.62|347.02|0
1644225660000|2022-02-07 09:21:00|347.82|347.22|347.72|347.12|347.82|347.22|347.72|347.12|0
1644225670000|2022-02-07 09:21:10|347.82|347.22|347.82|347.22|347.82|347.22|347.82|347.22|0
1644225690000|2022-02-07 09:21:30|347.72|347.12|347.82|347.22|347.82|347.22|347.72|347.12|0
1644225700000|2022-02-07 09:21:40|347.72|347.12|347.72|347.12|347.72|347.12|347.72|347.12|0
1644225710000|2022-02-07 09:21:50|347.82|347.22|347.72|347.12|347.82|347.22|347.72|347.12|0
1644225720000|2022-02-07 09:22:00|347.82|347.22|347.82|347.22|347.82|347.22|347.72|347.12|0
1644225750000|2022-02-07 09:22:30|347.72|347.12|347.82|347.22|347.82|347.22|347.72|347.12|0
1644225810000|2022-02-07 09:23:30|347.72|347.12|347.82|347.22|347.82|347.22|347.72|347.12|0
1644225820000|2022-02-07 09:23:40|347.72|347.12|347.82|347.22|347.82|347.22|347.72|347.12|0
1644225830000|2022-02-07 09:23:50|347.72|347.12|347.82|347.22|347.82|347.22|347.72|347.12|0
1644225840000|2022-02-07 09:24:00|347.72|347.12|347.72|347.12|347.72|347.12|347.72|347.12|0
1644225850000|2022-02-07 09:24:10|347.62|347.02|347.62|347.02|347.62|347.02|347.62|347.02|0
1644225900000|2022-02-07 09:25:00|||||||||14
1644225940000|2022-02-07 09:25:40|347.72|347.12|347.72|347.12|347.72|347.12|347.72|347.12|0
1644225950000|2022-02-07 09:25:50|347.62|347.02|347.62|347.02|347.62|347.02|347.62|347.02|0
1644226060000|2022-02-07 09:27:40|347.52|346.92|347.62|347.02|347.62|347.02|347.52|346.92|0
1644226090000|2022-02-07 09:28:10|347.72|347.12|347.72|347.12|347.72|347.12|347.62|347.02|0
1644226150000|2022-02-07 09:29:10|347.82|347.22|347.72|347.12|347.82|347.22|347.72|347.12|0
1644226210000|2022-02-07 09:30:10|347.62|347.02|347.62|347.02|347.62|347.02|347.62|347.02|0
1644226220000|2022-02-07 09:30:20|347.72|347.12|347.62|347.02|347.72|347.12|347.62|347.02|0
1644226230000|2022-02-07 09:30:30|347.72|347.12|347.72|347.12|347.72|347.12|347.72|347.12|0
1644226250000|2022-02-07 09:30:50|347.62|347.02|347.72|347.12|347.72|347.12|347.62|347.02|0
1644226260000|2022-02-07 09:31:00|347.62|347.02|347.62|347.02|347.72|347.12|347.62|347.02|0
1644226280000|2022-02-07 09:31:20|347.72|347.12|347.62|347.02|347.72|347.12|347.62|347.02|0
1644226290000|2022-02-07 09:31:30|347.72|347.12|347.82|347.22|347.82|347.22|347.72|347.12|0
1644226330000|2022-02-07 09:32:10|347.72|347.12|347.72|347.12|347.72|347.12|347.72|347.12|0
1644226350000|2022-02-07 09:32:30|347.82|347.22|347.82|347.22|347.82|347.22|347.72|347.12|0
1644226360000|2022-02-07 09:32:40|347.72|347.12|347.72|347.12|347.72|347.12|347.72|347.12|0
1644226400000|2022-02-07 09:33:20|347.62|347.02|347.62|347.02|347.72|347.12|347.62|347.02|0
1644226420000|2022-02-07 09:33:40|347.72|347.12|347.62|347.02|347.72|347.12|347.62|347.02|0
1644226450000|2022-02-07 09:34:10|347.52|346.92|347.62|347.02|347.62|347.02|347.52|346.92|0
1644226460000|2022-02-07 09:34:20|347.52|346.92|347.52|346.92|347.52|346.92|347.52|346.92|0
1644226470000|2022-02-07 09:34:30|347.62|347.02|347.62|347.02|347.62|347.02|347.62|347.02|0
1644226480000|2022-02-07 09:34:40|347.52|346.92|347.52|346.92|347.52|346.92|347.52|346.92|0
1644226490000|2022-02-07 09:34:50|347.62|347.02|347.52|346.92|347.62|347.02|347.52|346.92|0
1644226510000|2022-02-07 09:35:10|347.62|347.02|347.52|346.92|347.62|347.02|347.52|346.92|0
1644226520000|2022-02-07 09:35:20|347.42|346.82|347.42|346.82|347.42|346.82|347.42|346.82|0
1644226550000|2022-02-07 09:35:50|347.52|346.92|347.42|346.82|347.52|346.92|347.42|346.82|0
1644226560000|2022-02-07 09:36:00|347.52|346.92|347.52|346.92|347.52|346.92|347.42|346.82|0
1644226570000|2022-02-07 09:36:10|347.62|347.02|347.62|347.02|347.62|347.02|347.52|346.92|0
1644226630000|2022-02-07 09:37:10|347.52|346.92|347.62|347.02|347.62|347.02|347.52|346.92|0
1644226640000|2022-02-07 09:37:20|347.52|346.92|347.62|347.02|347.62|347.02|347.52|346.92|0
1644226650000|2022-02-07 09:37:30|347.72|347.12|347.62|347.02|347.72|347.12|347.62|347.02|0
1644226680000|2022-02-07 09:38:00|347.72|347.12|347.72|347.12|347.72|347.12|347.62|347.02|0
1644226690000|2022-02-07 09:38:10|347.62|347.02|347.62|347.02|347.62|347.02|347.62|347.02|0
1644226700000|2022-02-07 09:38:20|347.72|347.12|347.72|347.12|347.72|347.12|347.62|347.02|0
1644226710000|2022-02-07 09:38:30|347.62|347.02|347.62|347.02|347.62|347.02|347.62|347.02|0
1644226750000|2022-02-07 09:39:10|347.52|346.92|347.52|346.92|347.62|347.02|347.52|346.92|0
1644226760000|2022-02-07 09:39:20|347.62|347.02|347.62|347.02|347.62|347.02|347.62|347.02|0
1644226770000|2022-02-07 09:39:30|347.52|346.92|347.52|346.92|347.62|347.02|347.52|346.92|0
1644226810000|2022-02-07 09:40:10|347.42|346.82|347.42|346.82|347.52|346.92|347.42|346.82|0
1644226820000|2022-02-07 09:40:20|347.52|346.92|347.52|346.92|347.52|346.92|347.42|346.82|0
1644226870000|2022-02-07 09:41:10|347.42|346.82|347.42|346.82|347.42|346.82|347.42|346.82|0
1644226900000|2022-02-07 09:41:40|347.32|346.72|347.32|346.72|347.32|346.72|347.32|346.72|0
1644226910000|2022-02-07 09:41:50|347.42|346.82|347.42|346.82|347.42|346.82|347.42|346.82|0
1644226920000|2022-02-07 09:42:00|347.32|346.72|347.42|346.82|347.42|346.82|347.32|346.72|0
1644226930000|2022-02-07 09:42:10|347.52|346.92|347.42|346.82|347.52|346.92|347.42|346.82|0
1644227000000|2022-02-07 09:43:20|347.32|346.72|347.32|346.72|347.42|346.82|347.32|346.72|0
1644227010000|2022-02-07 09:43:30|347.42|346.82|347.42|346.82|347.42|346.82|347.32|346.72|0
1644227020000|2022-02-07 09:43:40|347.32|346.72|347.32|346.72|347.42|346.82|347.32|346.72|0
1644227030000|2022-02-07 09:43:50|347.42|346.82|347.42|346.82|347.42|346.82|347.32|346.72|0
1644227040000|2022-02-07 09:44:00|347.32|346.72|347.42|346.82|347.42|346.82|347.32|346.72|0
1644227050000|2022-02-07 09:44:10|347.32|346.72|347.32|346.72|347.32|346.72|347.32|346.72|0
1644227090000|2022-02-07 09:44:50|347.42|346.82|347.32|346.72|347.42|346.82|347.32|346.72|0
1644227150000|2022-02-07 09:45:50|347.22|346.62|347.22|346.62|347.32|346.72|347.22|346.62|0
1644227160000|2022-02-07 09:46:00|347.32|346.72|347.22|346.62|347.32|346.72|347.22|346.62|0
1644227200000|2022-02-07 09:46:40|347.32|346.72|347.32|346.72|347.32|346.72|347.32|346.72|0
1644227210000|2022-02-07 09:46:50|347.22|346.62|347.32|346.72|347.32|346.72|347.22|346.62|0
1644227240000|2022-02-07 09:47:20|347.42|346.82|347.42|346.82|347.42|346.82|347.42|346.82|0
1644227270000|2022-02-07 09:47:50|347.32|346.72|347.32|346.72|347.32|346.72|347.32|346.72|0
1644227280000|2022-02-07 09:48:00|347.42|346.82|347.42|346.82|347.42|346.82|347.32|346.72|0
1644227300000|2022-02-07 09:48:20|347.32|346.72|347.42|346.82|347.42|346.82|347.32|346.72|0
1644227310000|2022-02-07 09:48:30|347.32|346.72|347.32|346.72|347.42|346.82|347.32|346.72|0
1644227350000|2022-02-07 09:49:10|347.42|346.82|347.32|346.72|347.42|346.82|347.32|346.72|0
1644227360000|2022-02-07 09:49:20|347.22|346.62|347.32|346.72|347.32|346.72|347.22|346.62|0
1644227370000|2022-02-07 09:49:30|347.22|346.62|347.22|346.62|347.32|346.72|347.22|346.62|0
1644227390000|2022-02-07 09:49:50|347.12|346.52|347.12|346.52|347.22|346.62|347.12|346.52|0
1644227400000|2022-02-07 09:50:00|347.52|347.17|347.17|346.87|347.52|347.17|347.17|346.87|22
1644227410000|2022-02-07 09:50:10||346.92||346.92||346.92||346.92|0
1644227420000|2022-02-07 09:50:20|||||||||1
1644227430000|2022-02-07 09:50:30|347.12|346.97|347.12|346.87|347.12|346.97|347.12|346.82|1
1644227440000|2022-02-07 09:50:40|347.17|346.82|347.22|346.97|347.22|346.97|347.17|346.82|2
1644227460000|2022-02-07 09:51:00|347.27|347.02|347.32|347.07|347.32|347.17|347.27|347.02|8
1644227470000|2022-02-07 09:51:10|347.27|347.12|347.32|347.12|347.32|347.12|347.22|347.02|2
1644227480000|2022-02-07 09:51:20|347.37|347.07|347.37|347.17|347.37|347.17|347.37|347.07|8
1644227490000|2022-02-07 09:51:30|347.42|347.22|347.37|347.17|347.42|347.22|347.37|347.17|3
1644227500000|2022-02-07 09:51:40|347.42|347.22|347.42|347.22|347.42|347.27|347.42|347.22|2
1644227510000|2022-02-07 09:51:50||347.27||347.22||347.27||347.22|2
1644227520000|2022-02-07 09:52:00|347.47|347.27|347.47|347.27|347.47|347.27|347.42|347.22|1
1644227540000|2022-02-07 09:52:20|||||||||1
1644227550000|2022-02-07 09:52:30||347.32||347.27||347.32||347.27|16
1644227560000|2022-02-07 09:52:40|347.52|347.32|347.52|347.32|347.52|347.32|347.52|347.27|1
1644227570000|2022-02-07 09:52:50|347.47|347.27|347.47|347.27|347.47|347.27|347.47|347.27|2
1644227580000|2022-02-07 09:53:00|347.42|347.32|347.47|347.32|347.47|347.32|347.42|347.22|1
1644227590000|2022-02-07 09:53:10||347.27||347.32||347.32||347.27|3
1644227600000|2022-02-07 09:53:20|347.52|347.37|347.52|347.32|347.52|347.37|347.47|347.27|3
1644227610000|2022-02-07 09:53:30|347.47||347.52||347.52||347.47||0
1644227620000|2022-02-07 09:53:40|347.57|347.37|347.47|347.32|347.57|347.42|347.47|347.32|5
1644227630000|2022-02-07 09:53:50|347.52|347.37|347.52|347.37|347.52|347.37|347.52|347.37|1
1644227640000|2022-02-07 09:54:00|347.57||347.57||347.57||347.52||1
1644227650000|2022-02-07 09:54:10|347.52||347.57||347.57||347.52||2
1644227660000|2022-02-07 09:54:20|347.52||347.52||347.52||347.52||1
1644227670000|2022-02-07 09:54:30|347.42|347.32|347.47|347.27|347.47|347.37|347.42|347.27|7
1644227680000|2022-02-07 09:54:40|347.52|347.32|347.52|347.32|347.52|347.32|347.47|347.27|0
1644227690000|2022-02-07 09:54:50|347.47|347.37|347.57|347.37|347.57|347.42|347.47|347.37|3
1644227700000|2022-02-07 09:55:00||347.42||347.42||347.42||347.37|1
1644227710000|2022-02-07 09:55:10|347.62|347.37|347.57|347.37|347.62|347.37|347.57|347.37|11
1644227720000|2022-02-07 09:55:20|347.62|347.42|347.57|347.42|347.62|347.42|347.57|347.42|0
1644227730000|2022-02-07 09:55:30|347.62||347.57||347.62||347.57||0
1644227740000|2022-02-07 09:55:40|347.62|347.47|347.72|347.52|347.72|347.52|347.57|347.47|5
1644227750000|2022-02-07 09:55:50|347.67|347.57|347.72|347.52|347.72|347.57|347.67|347.52|2
1644227760000|2022-02-07 09:56:00|347.67|347.57|347.67|347.47|347.72|347.57|347.67|347.47|2
1644227770000|2022-02-07 09:56:10||347.52||347.52||347.52||347.47|1
1644227790000|2022-02-07 09:56:30|347.72|347.57|347.72|347.57|347.72|347.57|347.72|347.52|8
1644227800000|2022-02-07 09:56:40|347.77|347.62|347.77|347.62|347.77|347.62|347.77|347.57|7
1644227810000|2022-02-07 09:56:50|||||||||1
1644227820000|2022-02-07 09:57:00|347.72|347.57|347.72|347.57|347.72|347.57|347.72|347.52|2
1644227840000|2022-02-07 09:57:20|347.77|347.62|347.77|347.57|347.82|347.62|347.72|347.57|20
1644227850000|2022-02-07 09:57:30||347.62||347.62||347.62||347.62|0
1644227860000|2022-02-07 09:57:40|347.82|347.67|347.82|347.67|347.82|347.67|347.82|347.67|8
1644227870000|2022-02-07 09:57:50|347.87|347.72|347.87|347.72|347.87|347.72|347.87|347.72|7
1644227880000|2022-02-07 09:58:00|347.92|347.77|347.87|347.72|347.92|347.77|347.87|347.72|10
1644227890000|2022-02-07 09:58:10|347.92|347.67|347.87|347.67|347.92|347.72|347.87|347.67|1
1644227900000|2022-02-07 09:58:20|347.82||347.87||347.87||347.82||1
1644227910000|2022-02-07 09:58:30|347.82|347.72|347.87|347.67|347.87|347.72|347.82|347.67|2
1644227920000|2022-02-07 09:58:40||347.72||347.72||347.72||347.67|7
1644227930000|2022-02-07 09:58:50|347.82|347.67|347.82|347.67|347.82|347.67|347.82|347.62|3
1644227940000|2022-02-07 09:59:00|347.87||347.87||347.87||347.87||1
1644227950000|2022-02-07 09:59:10||347.72||347.72||347.72||347.67|2
1644227960000|2022-02-07 09:59:20|||||||||1
1644227970000|2022-02-07 09:59:30|||||||||1
1644227980000|2022-02-07 09:59:40|347.92||347.87||347.92||347.87||2
1644227990000|2022-02-07 09:59:50|347.92||347.92||347.92||347.92||1
1644228000000|2022-02-07 10:00:00|347.87||347.87||347.87||347.87||2
1644228010000|2022-02-07 10:00:10|347.92|347.67|347.82|347.67|347.92|347.67|347.82|347.67|4
1644228020000|2022-02-07 10:00:20|347.87|347.72|347.87|347.72|347.87|347.72|347.87|347.72|4
1644228030000|2022-02-07 10:00:30|347.92||347.92||347.92||347.92||1
1644228040000|2022-02-07 10:00:40||347.77||347.77||347.77||347.77|0
1644228060000|2022-02-07 10:01:00|||||||||1
1644228070000|2022-02-07 10:01:10|||||||||2
1644228080000|2022-02-07 10:01:20|||||||||1
1644228090000|2022-02-07 10:01:30|347.97|347.82|347.97|347.82|347.97|347.82|347.97|347.82|8
1644228100000|2022-02-07 10:01:40|||||||||6
1644228110000|2022-02-07 10:01:50|348.02|347.87|348.02|347.82|348.02|347.87|348.02|347.82|4
1644228120000|2022-02-07 10:02:00|347.97|347.87|348.02|347.87|348.02|347.87|347.97|347.82|2
1644228130000|2022-02-07 10:02:10|348.07|347.92|348.12|347.97|348.17|347.97|348.07|347.92|24
1644228140000|2022-02-07 10:02:20|348.07|347.92|348.12|347.97|348.12|347.97|348.07|347.92|4
1644228150000|2022-02-07 10:02:30|348.17||348.12||348.17||348.12||2
1644228160000|2022-02-07 10:02:40|348.07|347.92|348.07|347.92|348.12|347.97|348.07|347.92|6
1644228170000|2022-02-07 10:02:50|348.12||348.07||348.12||348.07||1
1644228180000|2022-02-07 10:03:00|||||||||1
1644228190000|2022-02-07 10:03:10|348.12||348.07||348.12||348.07||2
1644228200000|2022-02-07 10:03:20|348.12|347.97|348.07|347.92|348.12|347.97|348.07|347.92|5
1644228210000|2022-02-07 10:03:30|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.97|1
1644228230000|2022-02-07 10:03:50|348.17|348.02|348.12|347.97|348.17|348.02|348.12|347.97|6
1644228240000|2022-02-07 10:04:00|||||||||1
1644228250000|2022-02-07 10:04:10|348.17||348.12||348.17||348.12||7
1644228260000|2022-02-07 10:04:20|||||||||2
1644228270000|2022-02-07 10:04:30|348.17||348.12||348.17||348.12||7
1644228280000|2022-02-07 10:04:40|348.17|348.02|348.17|348.02|348.17|348.02|348.12|347.97|3
1644228290000|2022-02-07 10:04:50|348.22|347.97|348.22|348.02|348.22|348.07|348.22|347.97|6
1644228300000|2022-02-07 10:05:00|348.17|348.07|348.17|348.02|348.22|348.07|348.17|348.02|3
1644228310000|2022-02-07 10:05:10|348.22|348.07|348.22|348.02|348.22|348.07|348.22|348.02|5
1644228320000|2022-02-07 10:05:20||348.07||348.07||348.07||348.02|1
1644228330000|2022-02-07 10:05:30|348.17|348.02|348.17|348.02|348.22|348.02|348.17|348.02|5
1644228340000|2022-02-07 10:05:40|||||||||1
1644228350000|2022-02-07 10:05:50|||||||||2
1644228360000|2022-02-07 10:06:00|348.22||348.22||348.22||348.17||3
1644228370000|2022-02-07 10:06:10||348.07||348.07||348.07||348.07|0
1644228380000|2022-02-07 10:06:20|348.17|348.02|348.22|348.02|348.22|348.02|348.17|348.02|5
1644228390000|2022-02-07 10:06:30|348.17|348.07|348.17|347.97|348.22|348.07|348.12|347.97|5
1644228400000|2022-02-07 10:06:40|348.12|347.92|348.12|347.92|348.17|347.97|348.07|347.92|4
1644228410000|2022-02-07 10:06:50|348.17|347.97|348.17|347.97|348.17|347.97|348.12|347.97|1
1644228420000|2022-02-07 10:07:00|348.12|348.02|348.17|347.97|348.17|348.02|348.12|347.97|2
1644228430000|2022-02-07 10:07:10|348.12|348.02|348.12|347.97|348.12|348.02|348.12|347.97|1
1644228440000|2022-02-07 10:07:20|348.17||348.17||348.17||348.12||2
1644228450000|2022-02-07 10:07:30|348.12|348.02|348.12|347.97|348.17|348.02|348.12|347.97|1
1644228460000|2022-02-07 10:07:40|348.17|348.02|348.17|348.02|348.17|348.02|348.17|348.02|4
1644228470000|2022-02-07 10:07:50|348.12|347.97|348.12|347.97|348.12|348.02|348.12|347.97|3
1644228480000|2022-02-07 10:08:00|348.17|347.92|348.12|347.92|348.17|347.97|348.12|347.92|4
1644228490000|2022-02-07 10:08:10||347.97||347.97||347.97||347.97|0
1644228500000|2022-02-07 10:08:20|348.17||348.12||348.17||348.12||1
1644228510000|2022-02-07 10:08:30|348.17|347.92|348.07|347.92|348.17|347.92|348.07|347.92|6
1644228520000|2022-02-07 10:08:40|||||||||1
1644228530000|2022-02-07 10:08:50|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.92|4
1644228540000|2022-02-07 10:09:00|348.17||348.12||348.17||348.12||0
1644228560000|2022-02-07 10:09:20|348.17||348.12||348.17||348.12||2
1644228570000|2022-02-07 10:09:30|348.17||348.12||348.17||348.12||1
1644228580000|2022-02-07 10:09:40|348.17|347.92|348.12|347.97|348.17|347.97|348.12|347.92|7
1644228590000|2022-02-07 10:09:50|348.17|348.02|348.17|347.97|348.17|348.02|348.12|347.97|1
1644228600000|2022-02-07 10:10:00|348.12|348.02|348.17|348.02|348.17|348.02|348.12|348.02|0
1644228610000|2022-02-07 10:10:10|348.12|347.97|348.17|347.97|348.17|348.02|348.12|347.97|4
1644228620000|2022-02-07 10:10:20|348.12|348.02|348.17|348.02|348.17|348.02|348.12|348.02|0
1644228630000|2022-02-07 10:10:30|348.27|348.07|348.22|348.07|348.27|348.07|348.22|348.07|8
1644228640000|2022-02-07 10:10:40|348.27|348.12|348.27|348.12|348.27|348.12|348.22|348.12|2
1644228660000|2022-02-07 10:11:00|348.22|348.07|348.22|348.07|348.27|348.07|348.22|348.07|6
1644228670000|2022-02-07 10:11:10|348.27|348.12|348.22|348.07|348.27|348.12|348.22|348.07|2
1644228680000|2022-02-07 10:11:20|348.27|348.12|348.27|348.12|348.27|348.12|348.22|348.12|0
1644228700000|2022-02-07 10:11:40|348.32||348.32||348.32||348.32||14
1644228710000|2022-02-07 10:11:50|348.27||348.27||348.32||348.27||1
1644228720000|2022-02-07 10:12:00|348.32|348.17|348.32|348.12|348.32|348.17|348.32|348.12|5
1644228730000|2022-02-07 10:12:10|348.27|348.17|348.27|348.07|348.27|348.17|348.22|348.07|3
1644228740000|2022-02-07 10:12:20|348.22|348.12|348.27|348.12|348.27|348.12|348.22|348.07|3
1644228760000|2022-02-07 10:12:40||348.07||348.12||348.12||348.07|4
1644228780000|2022-02-07 10:13:00|348.37|348.22|348.32|348.17|348.37|348.22|348.32|348.17|14
1644228790000|2022-02-07 10:13:10|348.37|348.22|348.37|348.22|348.37|348.22|348.32|348.22|1
1644228800000|2022-02-07 10:13:20|348.32|348.17|348.37|348.22|348.37|348.22|348.27|348.12|6
1644228810000|2022-02-07 10:13:30|348.32|348.17|348.37|348.22|348.37|348.22|348.32|348.17|2
1644228820000|2022-02-07 10:13:40|348.32|348.17|348.37|348.17|348.37|348.22|348.32|348.17|1
1644228830000|2022-02-07 10:13:50|348.32|348.22|348.37|348.22|348.37|348.22|348.32|348.22|1
1644228840000|2022-02-07 10:14:00|348.32|348.17|348.37|348.17|348.37|348.22|348.32|348.17|6
1644228850000|2022-02-07 10:14:10|348.32|348.22|348.37|348.22|348.37|348.22|348.32|348.17|0
1644228860000|2022-02-07 10:14:20|348.42|348.17|348.47|348.27|348.47|348.27|348.42|348.17|10
1644228870000|2022-02-07 10:14:30||348.32||348.27||348.32||348.27|2
1644228880000|2022-02-07 10:14:40||348.32||348.32||348.32||348.27|2
1644228890000|2022-02-07 10:14:50|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|4
1644228900000|2022-02-07 10:15:00|348.47|348.32|348.47|348.27|348.47|348.32|348.42|348.27|5
1644228910000|2022-02-07 10:15:10|348.42|348.22|348.42|348.27|348.42|348.27|348.37|348.22|2
1644228920000|2022-02-07 10:15:20|348.47|348.22|348.47|348.27|348.47|348.32|348.42|348.22|3
1644228930000|2022-02-07 10:15:30|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|2
1644228940000|2022-02-07 10:15:40||348.32||348.32||348.32||348.32|0
1644228960000|2022-02-07 10:16:00|348.42|348.27|348.42|348.22|348.42|348.32|348.42|348.22|5
1644228970000|2022-02-07 10:16:10|348.37||348.42||348.42||348.37||1
1644228980000|2022-02-07 10:16:20||348.27||348.27||348.27||348.27|0
1644228990000|2022-02-07 10:16:30|348.47|348.32|348.47|348.32|348.52|348.32|348.47|348.27|5
1644229000000|2022-02-07 10:16:40|348.52|348.27|348.52|348.32|348.52|348.32|348.47|348.27|3
1644229010000|2022-02-07 10:16:50||348.37||348.32||348.37||348.32|1
1644229020000|2022-02-07 10:17:00|348.47|348.27|348.42|348.27|348.47|348.27|348.42|348.22|2
1644229030000|2022-02-07 10:17:10||348.22||348.27||348.27||348.22|2
1644229040000|2022-02-07 10:17:20|348.47|348.22|348.42|348.27|348.47|348.27|348.42|348.22|2
1644229050000|2022-02-07 10:17:30|348.47|348.32|348.47|348.27|348.47|348.32|348.42|348.27|2
1644229060000|2022-02-07 10:17:40|348.42||348.47||348.47||348.42||2
1644229070000|2022-02-07 10:17:50|348.42|348.32|348.42|348.27|348.42|348.32|348.42|348.27|2
1644229080000|2022-02-07 10:18:00||348.22||348.27||348.27||348.22|2
1644229090000|2022-02-07 10:18:10||348.22||348.22||348.27||348.22|2
1644229100000|2022-02-07 10:18:20|348.37|348.17|348.37|348.22|348.37|348.22|348.37|348.17|2
1644229110000|2022-02-07 10:18:30||348.17||348.22||348.22||348.17|1
1644229120000|2022-02-07 10:18:40|348.42|348.17|348.42|348.22|348.42|348.27|348.37|348.17|4
1644229130000|2022-02-07 10:18:50|348.37|348.27|348.47|348.27|348.47|348.27|348.37|348.22|0
1644229140000|2022-02-07 10:19:00|348.42|348.22|348.42|348.27|348.47|348.27|348.42|348.22|3
1644229150000|2022-02-07 10:19:10|348.47|348.32|348.47|348.32|348.47|348.32|348.42|348.32|3
1644229160000|2022-02-07 10:19:20|348.52|348.27|348.47|348.32|348.52|348.32|348.47|348.27|6
1644229180000|2022-02-07 10:19:40|348.52|348.27|348.47|348.27|348.52|348.32|348.42|348.27|4
1644229190000|2022-02-07 10:19:50|348.42|348.32|348.42|348.27|348.47|348.32|348.42|348.27|2
1644229200000|2022-02-07 10:20:00|348.37|348.22|348.37|348.22|348.37|348.27|348.37|348.22|3
1644229210000|2022-02-07 10:20:10|348.32|348.17|348.32|348.17|348.37|348.22|348.32|348.17|5
1644229220000|2022-02-07 10:20:20|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|2
1644229230000|2022-02-07 10:20:30|348.42|348.22|348.42|348.27|348.42|348.27|348.42|348.17|2
1644229240000|2022-02-07 10:20:40||348.22||348.22||348.27||348.22|1
1644229250000|2022-02-07 10:20:50||348.27||348.27||348.27||348.22|2
1644229260000|2022-02-07 10:21:00|348.37|348.22|348.42|348.22|348.42|348.27|348.37|348.22|2
1644229270000|2022-02-07 10:21:10||348.27||348.27||348.27||348.22|0
1644229280000|2022-02-07 10:21:20|||||||||1
1644229290000|2022-02-07 10:21:30|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|4
1644229300000|2022-02-07 10:21:40||348.27||348.32||348.32||348.27|1
1644229320000|2022-02-07 10:22:00|348.42|348.27|348.42|348.27|348.42|348.32|348.42|348.22|6
1644229340000|2022-02-07 10:22:20|||||||||2
1644229350000|2022-02-07 10:22:30|||||||||1
1644229360000|2022-02-07 10:22:40|||||||||1
1644229370000|2022-02-07 10:22:50|348.47||348.47||348.47||348.42||12
1644229380000|2022-02-07 10:23:00|348.42|348.32|348.42|348.27|348.47|348.32|348.42|348.27|11
1644229390000|2022-02-07 10:23:10|348.47||348.47||348.47||348.47||2
1644229400000|2022-02-07 10:23:20||348.32||348.32||348.32||348.27|0
1644229420000|2022-02-07 10:23:40|||||||||4
1644229440000|2022-02-07 10:24:00||348.27||348.27||348.32||348.27|4
1644229450000|2022-02-07 10:24:10|348.42|348.32|348.47|348.32|348.47|348.32|348.42|348.27|1
1644229460000|2022-02-07 10:24:20|348.42|348.27|348.42|348.27|348.47|348.32|348.42|348.27|3
1644229470000|2022-02-07 10:24:30|||||||||1
1644229480000|2022-02-07 10:24:40||348.22||348.27||348.27||348.22|0
1644229500000|2022-02-07 10:25:00|348.47|348.32|348.47|348.27|348.47|348.32|348.42|348.27|6
1644229510000|2022-02-07 10:25:10||348.32||348.32||348.32||348.32|0
1644229520000|2022-02-07 10:25:20|348.42|348.27|348.42|348.27|348.42|348.32|348.42|348.27|5
1644229530000|2022-02-07 10:25:30|348.37|348.22|348.37|348.22|348.42|348.27|348.37|348.22|2
1644229540000|2022-02-07 10:25:40|348.42|348.27|348.47|348.32|348.47|348.32|348.42|348.27|1
1644229550000|2022-02-07 10:25:50||348.27||348.27||348.32||348.27|2
1644229560000|2022-02-07 10:26:00|348.42|348.32|348.42|348.27|348.42|348.32|348.42|348.27|2
1644229570000|2022-02-07 10:26:10|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|1
1644229580000|2022-02-07 10:26:20||348.27||348.32||348.32||348.27|1
1644229600000|2022-02-07 10:26:40|348.42|348.27|348.47|348.32|348.47|348.32|348.42|348.27|5
1644229620000|2022-02-07 10:27:00|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.22|3
1644229630000|2022-02-07 10:27:10|||||||||1
1644229640000|2022-02-07 10:27:20|348.47|348.32|348.47|348.32|348.52|348.37|348.47|348.32|9
1644229650000|2022-02-07 10:27:30|||||||||2
1644229660000|2022-02-07 10:27:40|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|4
1644229670000|2022-02-07 10:27:50|348.47|348.22|348.47|348.27|348.47|348.27|348.47|348.22|8
1644229680000|2022-02-07 10:28:00|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|2
1644229690000|2022-02-07 10:28:10||348.32||348.32||348.32||348.32|0
1644229700000|2022-02-07 10:28:20|348.52||348.47||348.52||348.47||0
1644229710000|2022-02-07 10:28:30|348.52||348.52||348.52||348.47||1
1644229720000|2022-02-07 10:28:40|348.47|348.37|348.57|348.37|348.57|348.42|348.47|348.37|17
1644229730000|2022-02-07 10:28:50|348.62|348.42|348.62|348.47|348.62|348.47|348.62|348.42|7
1644229740000|2022-02-07 10:29:00|348.57|348.42|348.62|348.47|348.62|348.47|348.57|348.42|6
1644229750000|2022-02-07 10:29:10|348.57|348.42|348.57|348.42|348.57|348.47|348.57|348.42|1
1644229760000|2022-02-07 10:29:20|348.62|348.47|348.62|348.47|348.62|348.47|348.57|348.47|1
1644229770000|2022-02-07 10:29:30||348.42||348.42||348.47||348.42|2
1644229780000|2022-02-07 10:29:40|348.57|348.37|348.62|348.42|348.62|348.42|348.57|348.37|0
1644229790000|2022-02-07 10:29:50|348.57|348.47|348.62|348.42|348.62|348.47|348.57|348.42|4
1644229800000|2022-02-07 10:30:00|348.57|348.47|348.62|348.47|348.62|348.47|348.57|348.42|1
1644229810000|2022-02-07 10:30:10|348.57|348.42|348.62|348.42|348.62|348.47|348.57|348.42|5
1644229820000|2022-02-07 10:30:20||348.47||348.42||348.47||348.42|1
1644229830000|2022-02-07 10:30:30|348.57|348.47|348.62|348.42|348.62|348.47|348.57|348.42|1
1644229840000|2022-02-07 10:30:40|348.57|348.47|348.47|348.32|348.57|348.47|348.47|348.32|7
1644229850000|2022-02-07 10:30:50|348.42|348.27|348.52|348.32|348.52|348.32|348.42|348.27|10
1644229860000|2022-02-07 10:31:00|348.47|348.37|348.52|348.37|348.52|348.37|348.47|348.32|1
1644229870000|2022-02-07 10:31:10|348.57|348.32|348.47|348.32|348.57|348.32|348.47|348.32|4
1644229880000|2022-02-07 10:31:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|2
1644229890000|2022-02-07 10:31:30|348.47|348.32|348.42|348.27|348.52|348.32|348.37|348.22|13
1644229900000|2022-02-07 10:31:40|348.37|348.22|348.37|348.22|348.42|348.27|348.37|348.22|4
1644229910000|2022-02-07 10:31:50|||||||||3
1644229920000|2022-02-07 10:32:00|348.32|348.17|348.37|348.22|348.37|348.22|348.32|348.17|2
1644229930000|2022-02-07 10:32:10|348.32|348.17|348.37|348.22|348.37|348.22|348.32|348.17|3
1644229950000|2022-02-07 10:32:30|||||||||1
1644229960000|2022-02-07 10:32:40|||||||||1
1644229970000|2022-02-07 10:32:50|||||||||1
1644229980000|2022-02-07 10:33:00|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.12|6
1644230000000|2022-02-07 10:33:20|||||||||1
1644230010000|2022-02-07 10:33:30|||||||||1
1644230020000|2022-02-07 10:33:40|||||||||2
1644230030000|2022-02-07 10:33:50|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|4
1644230040000|2022-02-07 10:34:00|348.32|348.17|348.27|348.07|348.32|348.17|348.27|348.07|2
1644230050000|2022-02-07 10:34:10||348.12||348.12||348.12||348.12|0
1644230060000|2022-02-07 10:34:20|348.32||348.27||348.32||348.27||1
1644230070000|2022-02-07 10:34:30|348.32||348.27||348.32||348.27||1
1644230080000|2022-02-07 10:34:40|348.32||348.27||348.32||348.27||2
1644230090000|2022-02-07 10:34:50|||||||||2
1644230100000|2022-02-07 10:35:00|348.32|348.07|348.22|348.02|348.32|348.07|348.17|348.02|6
1644230110000|2022-02-07 10:35:10|348.17|348.07|348.22|348.07|348.22|348.07|348.17|348.02|1
1644230130000|2022-02-07 10:35:30|348.27|348.12|348.27|348.07|348.27|348.12|348.27|348.07|11
1644230140000|2022-02-07 10:35:40|348.32|348.12|348.32|348.17|348.32|348.17|348.32|348.12|2
1644230150000|2022-02-07 10:35:50|348.37||348.37||348.37||348.37||3
1644230160000|2022-02-07 10:36:00|348.32|348.22|348.32|348.12|348.32|348.22|348.32|348.12|2
1644230170000|2022-02-07 10:36:10|348.27|348.07|348.32|348.12|348.32|348.12|348.27|348.07|2
1644230180000|2022-02-07 10:36:20||348.17||348.17||348.17||348.12|1
1644230190000|2022-02-07 10:36:30|348.37|348.22|348.37|348.22|348.42|348.27|348.37|348.22|3
1644230200000|2022-02-07 10:36:40|||||||||1
1644230210000|2022-02-07 10:36:50|348.42|348.17|348.37|348.22|348.42|348.22|348.37|348.17|1
1644230230000|2022-02-07 10:37:10|348.42|348.27|348.42|348.22|348.42|348.27|348.37|348.22|8
1644230240000|2022-02-07 10:37:20|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|3
1644230250000|2022-02-07 10:37:30|348.37|348.17|348.37|348.17|348.37|348.17|348.32|348.17|2
1644230260000|2022-02-07 10:37:40||348.22||348.22||348.22||348.22|2
1644230270000|2022-02-07 10:37:50|||||||||1
1644230280000|2022-02-07 10:38:00|348.42||348.42||348.42||348.37||2
1644230290000|2022-02-07 10:38:10|348.37||348.42||348.42||348.37||1
1644230300000|2022-02-07 10:38:20|348.37|348.27|348.37|348.22|348.42|348.27|348.37|348.22|2
1644230310000|2022-02-07 10:38:30|||||||||1
1644230320000|2022-02-07 10:38:40||348.17||348.22||348.22||348.17|2
1644230330000|2022-02-07 10:38:50|348.42||348.42||348.42||348.37||6
1644230340000|2022-02-07 10:39:00|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|1
1644230350000|2022-02-07 10:39:10|348.37|348.27|348.37|348.22|348.42|348.27|348.37|348.22|3
1644230360000|2022-02-07 10:39:20|348.42||348.42||348.42||348.37||1
1644230370000|2022-02-07 10:39:30|348.37|348.27|348.37|348.22|348.37|348.27|348.37|348.17|2
1644230380000|2022-02-07 10:39:40||348.17||348.22||348.22||348.17|0
1644230390000|2022-02-07 10:39:50|348.42|348.27|348.42|348.27|348.47|348.27|348.42|348.22|5
1644230400000|2022-02-07 10:40:00||348.22||348.22||348.27||348.22|4
1644230410000|2022-02-07 10:40:10|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|4
1644230420000|2022-02-07 10:40:20|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|2
1644230430000|2022-02-07 10:40:30||348.27||348.27||348.27||348.22|1
1644230440000|2022-02-07 10:40:40|348.47|348.32|348.52|348.32|348.52|348.37|348.47|348.32|4
1644230450000|2022-02-07 10:40:50|348.47|348.37|348.52|348.32|348.52|348.37|348.47|348.32|1
1644230460000|2022-02-07 10:41:00|348.47|348.37|348.47|348.32|348.47|348.37|348.47|348.32|2
1644230470000|2022-02-07 10:41:10||348.27||348.32||348.32||348.27|2
1644230480000|2022-02-07 10:41:20||348.27||348.27||348.32||348.27|2
1644230490000|2022-02-07 10:41:30||348.32||348.32||348.32||348.32|0
1644230500000|2022-02-07 10:41:40|348.42|348.27|348.42|348.27|348.47|348.27|348.42|348.22|4
1644230510000|2022-02-07 10:41:50|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.27|3
1644230520000|2022-02-07 10:42:00||348.27||348.32||348.32||348.27|1
1644230540000|2022-02-07 10:42:20||348.27||348.32||348.32||348.27|4
1644230560000|2022-02-07 10:42:40|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.22|4
1644230570000|2022-02-07 10:42:50|348.37|348.22|348.37|348.22|348.42|348.22|348.37|348.22|1
1644230580000|2022-02-07 10:43:00||348.17||348.22||348.22||348.17|1
1644230600000|2022-02-07 10:43:20|348.42||348.42||348.42||348.42||2
1644230610000|2022-02-07 10:43:30|348.47|348.27|348.47|348.27|348.47|348.32|348.42|348.22|5
1644230620000|2022-02-07 10:43:40||348.32||348.27||348.32||348.27|1
1644230630000|2022-02-07 10:43:50||348.32||348.32||348.32||348.32|0
1644230640000|2022-02-07 10:44:00|348.42|348.27|348.47|348.32|348.47|348.32|348.42|348.27|4
1644230650000|2022-02-07 10:44:10|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|2
1644230660000|2022-02-07 10:44:20|348.47|348.37|348.52|348.32|348.52|348.37|348.47|348.27|1
1644230670000|2022-02-07 10:44:30|348.47|348.37|348.52|348.37|348.52|348.37|348.47|348.32|1
1644230680000|2022-02-07 10:44:40|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|2
1644230690000|2022-02-07 10:44:50|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.32|4
1644230700000|2022-02-07 10:45:00|348.52|348.37|348.52|348.37|348.57|348.37|348.52|348.37|6
1644230710000|2022-02-07 10:45:10|348.57|348.42|348.57|348.42|348.57|348.42|348.52|348.37|8
1644230720000|2022-02-07 10:45:20|348.52|348.37|348.57|348.37|348.57|348.42|348.52|348.37|2
1644230730000|2022-02-07 10:45:30|348.52|348.42|348.57|348.37|348.57|348.42|348.52|348.37|3
1644230740000|2022-02-07 10:45:40||348.42||348.42||348.42||348.42|0
1644230750000|2022-02-07 10:45:50|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.37|2
1644230760000|2022-02-07 10:46:00|348.52|348.37|348.57|348.37|348.57|348.37|348.52|348.37|3
1644230770000|2022-02-07 10:46:10||348.42||348.42||348.42||348.42|0
1644230780000|2022-02-07 10:46:20|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.37|5
1644230800000|2022-02-07 10:46:40|348.62|348.52|348.67|348.52|348.77|348.57|348.62|348.47|23
1644230810000|2022-02-07 10:46:50|348.82|348.47|348.72|348.52|348.82|348.62|348.62|348.47|20
1644230820000|2022-02-07 10:47:00|348.67|348.57|348.72|348.57|348.72|348.57|348.67|348.57|0
1644230830000|2022-02-07 10:47:10|348.77||348.77||348.77||348.77||0
1644230840000|2022-02-07 10:47:20|348.82|348.62|348.77|348.62|348.82|348.67|348.77|348.57|3
1644230850000|2022-02-07 10:47:30|348.72|348.57|348.77|348.57|348.77|348.57|348.72|348.57|2
1644230860000|2022-02-07 10:47:40|348.72|348.62|348.77|348.62|348.77|348.62|348.72|348.57|2
1644230870000|2022-02-07 10:47:50|348.82||348.77||348.82||348.77||0
1644230880000|2022-02-07 10:48:00|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.52|4
1644230890000|2022-02-07 10:48:10|348.77||348.77||348.77||348.72||1
1644230900000|2022-02-07 10:48:20|348.72|348.52|348.72|348.57|348.77|348.57|348.72|348.52|2
1644230910000|2022-02-07 10:48:30|348.77|348.62|348.77|348.57|348.82|348.62|348.72|348.57|5
1644230920000|2022-02-07 10:48:40|348.72|348.52|348.72|348.52|348.72|348.57|348.72|348.52|1
1644230930000|2022-02-07 10:48:50|348.77|348.57|348.77|348.62|348.77|348.62|348.72|348.52|3
1644230940000|2022-02-07 10:49:00|348.72|348.57|348.77|348.57|348.77|348.62|348.72|348.57|2
1644230950000|2022-02-07 10:49:10||348.62||348.62||348.62||348.62|0
1644230960000|2022-02-07 10:49:20|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.52|2
1644230970000|2022-02-07 10:49:30|||||||||1
1644230980000|2022-02-07 10:49:40|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|3
1644230990000|2022-02-07 10:49:50||348.47||348.52||348.52||348.47|2
1644231000000|2022-02-07 10:50:00||348.47||348.47||348.47||348.47|4
1644231010000|2022-02-07 10:50:10|348.62||348.62||348.62||348.62||0
1644231020000|2022-02-07 10:50:20|348.57|348.42|348.57|348.42|348.62|348.47|348.57|348.42|4
1644231030000|2022-02-07 10:50:30|348.62||348.57||348.62||348.57||0
1644231040000|2022-02-07 10:50:40|348.52|348.37|348.52|348.37|348.57|348.37|348.52|348.37|3
1644231050000|2022-02-07 10:50:50||348.32||348.32||348.32||348.32|1
1644231060000|2022-02-07 10:51:00|348.47||348.47||348.52||348.47||3
1644231070000|2022-02-07 10:51:10|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|0
1644231120000|2022-02-07 10:52:00|348.47||348.42||348.47||348.42||3
1644231130000|2022-02-07 10:52:10|348.47||348.47||348.47||348.42||0
1644231140000|2022-02-07 10:52:20|348.42||348.42||348.47||348.42||0
1644231150000|2022-02-07 10:52:30||348.22||348.22||348.22||348.22|0
1644231160000|2022-02-07 10:52:40|348.37||348.37||348.37||348.37||0
1644231170000|2022-02-07 10:52:50|348.42|348.27|348.42|348.27|348.47|348.27|348.42|348.27|2
1644231180000|2022-02-07 10:53:00||348.22||348.22||348.22||348.22|1
1644231200000|2022-02-07 10:53:20|348.37||348.37||348.42||348.37||0
1644231210000|2022-02-07 10:53:30|348.42||348.37||348.42||348.37||0
1644231220000|2022-02-07 10:53:40|348.42||348.37||348.42||348.37||0
1644231230000|2022-02-07 10:53:50|348.42|348.27|348.42|348.22|348.42|348.27|348.42|348.22|2
1644231240000|2022-02-07 10:54:00|348.37||348.37||348.42||348.37||0
1644231270000|2022-02-07 10:54:30|348.42||348.37||348.42||348.37||0
1644231290000|2022-02-07 10:54:50|348.32|348.17|348.37|348.17|348.37|348.17|348.32|348.17|1
1644231300000|2022-02-07 10:55:00|348.32|348.12|348.27|348.12|348.32|348.12|348.27|348.12|1
1644231310000|2022-02-07 10:55:10|348.22|348.07|348.22|348.02|348.22|348.07|348.22|348.02|6
1644231320000|2022-02-07 10:55:20|348.17||348.17||348.22||348.17||0
1644231330000|2022-02-07 10:55:30|348.12|347.97|348.17|347.97|348.17|347.97|348.12|347.97|4
1644231340000|2022-02-07 10:55:40|348.12||348.17||348.17||348.12||1
1644231350000|2022-02-07 10:55:50|348.12||348.17||348.17||348.12||0
1644231360000|2022-02-07 10:56:00|348.12|348.02|348.17|348.02|348.17|348.02|348.12|347.97|1
1644231370000|2022-02-07 10:56:10||347.97||347.97||348.02||347.97|0
1644231380000|2022-02-07 10:56:20|348.12||348.12||348.12||348.12||0
1644231390000|2022-02-07 10:56:30|348.17|348.02|348.17|347.97|348.17|348.02|348.17|347.97|3
1644231400000|2022-02-07 10:56:40|348.12|348.02|348.17|348.02|348.17|348.02|348.12|347.97|0
1644231420000|2022-02-07 10:57:00|348.22||348.22||348.22||348.22||0
1644231430000|2022-02-07 10:57:10|348.17|348.07|348.22|348.02|348.22|348.07|348.17|348.02|0
1644231440000|2022-02-07 10:57:20||348.07||348.02||348.07||348.02|0
1644231450000|2022-02-07 10:57:30|348.17||348.17||348.22||348.17||0
1644231460000|2022-02-07 10:57:40|348.22|347.97|348.17|347.97|348.22|347.97|348.17|347.97|3
1644231470000|2022-02-07 10:57:50||348.02||347.97||348.02||347.97|0
1644231480000|2022-02-07 10:58:00|348.12||348.12||348.12||348.12||0
1644231500000|2022-02-07 10:58:20|348.07|347.92|348.12|347.92|348.12|347.92|348.07|347.92|1
1644231510000|2022-02-07 10:58:30|348.07|347.97|348.17|347.97|348.22|348.02|348.07|347.97|2
1644231520000|2022-02-07 10:58:40|348.12|348.02|348.12|347.92|348.17|348.02|348.12|347.92|0
1644231530000|2022-02-07 10:58:50|348.07|347.97|348.12|347.92|348.12|347.97|348.07|347.92|1
1644231540000|2022-02-07 10:59:00|348.07|347.97|348.17|348.02|348.17|348.02|348.07|347.97|1
1644231550000|2022-02-07 10:59:10|348.12|347.97|348.17|347.97|348.17|348.02|348.12|347.97|1
1644231560000|2022-02-07 10:59:20|348.12|348.02|348.12|347.92|348.12|348.02|348.12|347.92|0
1644231570000|2022-02-07 10:59:30|348.07||348.07||348.07||348.07||0
1644231600000|2022-02-07 11:00:00|348.02|347.87|348.02|347.87|348.07|347.87|348.02|347.87|1
1644231610000|2022-02-07 11:00:10|348.07|347.92|348.07|347.87|348.12|347.92|348.07|347.87|2
1644231620000|2022-02-07 11:00:20|348.12|347.92|348.12|347.92|348.12|347.97|348.12|347.87|0
1644231630000|2022-02-07 11:00:30|348.07|347.97|348.07|347.87|348.07|347.97|348.07|347.87|0
1644231640000|2022-02-07 11:00:40|348.02||348.02||348.07||348.02||1
1644231650000|2022-02-07 11:00:50|347.97|347.82|347.97|347.77|347.97|347.87|347.97|347.77|6
1644231660000|2022-02-07 11:01:00|348.02|347.82|348.02|347.82|348.02|347.82|348.02|347.77|0
1644231670000|2022-02-07 11:01:10|347.97||348.02||348.02||347.97||0
1644231680000|2022-02-07 11:01:20|347.97||348.02||348.02||347.97||0
1644231690000|2022-02-07 11:01:30||347.87||347.87||347.87||347.87|0
1644231700000|2022-02-07 11:01:40|348.07||348.07||348.07||348.07||1
1644231710000|2022-02-07 11:01:50|348.02||348.02||348.07||348.02||0
1644231720000|2022-02-07 11:02:00|348.07|347.92|348.07|347.92|348.07|347.92|348.07|347.92|0
1644231730000|2022-02-07 11:02:10||347.87||347.87||347.92||347.87|1
1644231740000|2022-02-07 11:02:20|348.02||348.02||348.02||348.02||0
1644231750000|2022-02-07 11:02:30||347.82||347.82||347.87||347.82|0
1644231760000|2022-02-07 11:02:40|347.97|347.87|348.07|347.87|348.07|347.87|347.97|347.87|0
1644231770000|2022-02-07 11:02:50||347.92||347.87||347.92||347.87|0
1644231780000|2022-02-07 11:03:00||347.92||347.92||347.92||347.87|0
1644231790000|2022-02-07 11:03:10|348.12|347.97|348.12|347.92|348.12|347.97|348.12|347.92|1
1644231800000|2022-02-07 11:03:20|348.07||348.07||348.12||348.07||0
1644231810000|2022-02-07 11:03:30|348.12||348.12||348.12||348.07||0
1644231820000|2022-02-07 11:03:40|348.07||348.07||348.07||348.07||0
1644231830000|2022-02-07 11:03:50|348.02|347.87|348.02|347.87|348.02|347.87|348.02|347.87|1
1644231840000|2022-02-07 11:04:00|348.07|347.82|348.02|347.82|348.07|347.82|348.02|347.82|3
1644231850000|2022-02-07 11:04:10|347.97|347.77|348.02|347.82|348.02|347.82|347.92|347.77|1
1644231860000|2022-02-07 11:04:20|347.97|347.77|347.97|347.82|348.02|347.82|347.97|347.77|0
1644231870000|2022-02-07 11:04:30|347.87|347.77|347.92|347.72|347.97|347.82|347.87|347.72|10
1644231880000|2022-02-07 11:04:40|347.87|347.67|347.82|347.67|347.87|347.67|347.82|347.67|10
1644231890000|2022-02-07 11:04:50|347.87||347.87||347.87||347.82||0
1644231900000|2022-02-07 11:05:00|347.82||347.82||347.82||347.82||0
1644231910000|2022-02-07 11:05:10|347.87|347.62|347.87|347.67|347.87|347.67|347.82|347.62|0
1644231920000|2022-02-07 11:05:20|347.92|347.72|347.92|347.72|347.92|347.72|347.87|347.72|0
1644231930000|2022-02-07 11:05:30|347.97||347.87||347.97||347.87||0
1644231940000|2022-02-07 11:05:40|347.92||347.87||347.92||347.87||1
1644231950000|2022-02-07 11:05:50|347.92||347.92||347.92||347.87||0
1644231960000|2022-02-07 11:06:00|347.87|347.67|347.87|347.67|347.92|347.67|347.82|347.67|1
1644231970000|2022-02-07 11:06:10|347.82||347.82||347.87||347.82||0
1644231980000|2022-02-07 11:06:20|347.87||347.87||347.87||347.87||2
1644231990000|2022-02-07 11:06:30|347.82||347.82||347.82||347.82||0
1644232000000|2022-02-07 11:06:40|347.87||347.82||347.87||347.82||1
1644232010000|2022-02-07 11:06:50|347.87||347.82||347.87||347.82||0
1644232020000|2022-02-07 11:07:00|347.87|347.72|347.87|347.72|347.87|347.72|347.87|347.72|0
1644232030000|2022-02-07 11:07:10|347.92|347.77|347.92|347.77|347.92|347.77|347.92|347.77|2
1644232040000|2022-02-07 11:07:20||347.72||347.77||347.77||347.72|0
1644232050000|2022-02-07 11:07:30|347.97|347.72|347.97|347.77|347.97|347.82|347.97|347.72|2
1644232060000|2022-02-07 11:07:40|347.92|347.72|347.92|347.72|347.97|347.77|347.87|347.72|1
1644232070000|2022-02-07 11:07:50|347.87|347.77|347.87|347.72|347.92|347.77|347.87|347.67|1
1644232080000|2022-02-07 11:08:00|347.92|347.77|347.92|347.72|347.92|347.77|347.87|347.72|2
1644232090000|2022-02-07 11:08:10|347.97|347.77|347.97|347.77|347.97|347.82|347.97|347.72|0
1644232100000|2022-02-07 11:08:20||347.82||347.77||347.82||347.77|0
1644232110000|2022-02-07 11:08:30|347.92||347.97||347.97||347.92||0
1644232120000|2022-02-07 11:08:40|347.92|347.82|347.97|347.82|347.97|347.82|347.92|347.77|1
1644232130000|2022-02-07 11:08:50||347.77||347.82||347.82||347.77|0
1644232140000|2022-02-07 11:09:00|348.02|347.87|348.02|347.82|348.02|347.87|347.97|347.82|2
1644232150000|2022-02-07 11:09:10||347.87||347.82||347.87||347.82|0
1644232160000|2022-02-07 11:09:20|347.97|347.77|347.97|347.82|348.02|347.82|347.97|347.77|0
1644232170000|2022-02-07 11:09:30||347.77||347.77||347.82||347.77|0
1644232180000|2022-02-07 11:09:40|347.92|347.82|347.97|347.82|347.97|347.82|347.92|347.77|0
1644232190000|2022-02-07 11:09:50||347.77||347.77||347.82||347.77|0
1644232200000|2022-02-07 11:10:00|347.92|347.82|347.92|347.77|347.97|347.82|347.87|347.72|0
1644232210000|2022-02-07 11:10:10|347.97||347.97||347.97||347.97||0
1644232220000|2022-02-07 11:10:20|348.02|347.82|348.02|347.82|348.02|347.82|348.02|347.82|1
1644232230000|2022-02-07 11:10:30|347.97|347.77|347.97|347.82|347.97|347.82|347.97|347.77|0
1644232240000|2022-02-07 11:10:40|348.02|347.77|348.02|347.82|348.02|347.82|348.02|347.77|0
1644232270000|2022-02-07 11:11:10||347.77||347.82||347.82||347.77|1
1644232280000|2022-02-07 11:11:20|348.07|347.87|348.12|347.92|348.12|347.92|348.07|347.87|0
1644232290000|2022-02-07 11:11:30|348.37|347.97|348.32|347.97|348.37|347.97|348.32|347.97|23
1644232300000|2022-02-07 11:11:40||348.02||348.02||348.02||348.02|0
1644232310000|2022-02-07 11:11:50||348.07||348.07||348.07||348.07|0
1644232320000|2022-02-07 11:12:00|348.37|348.12|348.32|348.17|348.37|348.17|348.32|348.12|1
1644232330000|2022-02-07 11:12:10||348.12||348.12||348.17||348.12|0
1644232350000|2022-02-07 11:12:30||348.17||348.17||348.17||348.17|1
1644232360000|2022-02-07 11:12:40||348.12||348.12||348.17||348.12|0
1644232380000|2022-02-07 11:13:00||348.17||348.12||348.17||348.07|1
1644232390000|2022-02-07 11:13:10||348.17||348.12||348.17||348.12|2
1644232410000|2022-02-07 11:13:30||348.17||348.12||348.17||348.12|0
1644232420000|2022-02-07 11:13:40|348.27|348.07|348.27|348.07|348.27|348.07|348.27|348.07|0
1644232430000|2022-02-07 11:13:50|348.22|348.02|348.22|348.02|348.22|348.07|348.22|348.02|1
1644232440000|2022-02-07 11:14:00||348.07||348.07||348.07||348.02|0
1644232450000|2022-02-07 11:14:10|348.17|348.02|348.17|348.02|348.22|348.02|348.17|347.97|0
1644232460000|2022-02-07 11:14:20|348.22|348.07|348.22|348.02|348.22|348.07|348.22|348.02|1
1644232470000|2022-02-07 11:14:30||347.97||348.02||348.02||347.97|0
1644232480000|2022-02-07 11:14:40||347.97||348.02||348.02||347.97|1
1644232490000|2022-02-07 11:14:50|348.17|347.97|348.22|347.97|348.22|348.02|348.17|347.97|0
1644232500000|2022-02-07 11:15:00|348.17|348.02|348.17|347.97|348.17|348.02|348.12|347.97|1
1644232510000|2022-02-07 11:15:10|348.12|347.92|348.12|347.92|348.12|347.92|348.07|347.87|3
1644232520000|2022-02-07 11:15:20|348.17|347.97|348.17|347.97|348.17|347.97|348.12|347.97|1
1644232530000|2022-02-07 11:15:30|348.12||348.17||348.17||348.12||0
1644232540000|2022-02-07 11:15:40|348.22|348.02|348.22|347.97|348.22|348.02|348.17|347.97|0
1644232550000|2022-02-07 11:15:50|348.17||348.22||348.22||348.17||0
1644232560000|2022-02-07 11:16:00|348.17|348.02|348.22|347.97|348.22|348.02|348.17|347.97|0
1644232570000|2022-02-07 11:16:10|348.17|348.02|348.22|348.02|348.22|348.02|348.17|347.97|0
1644232580000|2022-02-07 11:16:20|348.17|347.97|348.22|347.97|348.22|348.02|348.17|347.97|0
1644232600000|2022-02-07 11:16:40|348.17|348.02|348.22|347.97|348.22|348.02|348.17|347.97|0
1644232610000|2022-02-07 11:16:50||348.02||347.97||348.02||347.97|0
1644232620000|2022-02-07 11:17:00|348.17|348.02|348.22|347.97|348.22|348.02|348.17|347.97|0
1644232630000|2022-02-07 11:17:10|348.17||348.17||348.22||348.17||0
1644232640000|2022-02-07 11:17:20|348.22||348.22||348.22||348.17||0
1644232650000|2022-02-07 11:17:30|348.17||348.22||348.22||348.17||0
1644232660000|2022-02-07 11:17:40|348.17|348.02|348.22|347.97|348.22|348.02|348.17|347.97|0
1644232670000|2022-02-07 11:17:50|348.17||348.17||348.22||348.17||0
1644232680000|2022-02-07 11:18:00|348.22||348.22||348.22||348.17||0
1644232690000|2022-02-07 11:18:10|348.17||348.22||348.22||348.17||0
1644232700000|2022-02-07 11:18:20|348.17||348.22||348.22||348.17||0
1644232710000|2022-02-07 11:18:30|348.17|348.02|348.22|347.97|348.22|348.02|348.17|347.97|0
1644232720000|2022-02-07 11:18:40|348.17||348.22||348.22||348.17||0
1644232730000|2022-02-07 11:18:50|348.17||348.22||348.22||348.17||0
1644232740000|2022-02-07 11:19:00|348.17||348.17||348.22||348.17||0
1644232770000|2022-02-07 11:19:30|348.22||348.22||348.22||348.22||0
1644232780000|2022-02-07 11:19:40|348.17||348.17||348.22||348.17||0
1644232790000|2022-02-07 11:19:50|348.22||348.22||348.22||348.22||0
1644232800000|2022-02-07 11:20:00||348.02||347.97||348.02||347.97|0
1644232820000|2022-02-07 11:20:20|348.17||348.22||348.22||348.17||0
1644232830000|2022-02-07 11:20:30|348.17|348.02|348.22|348.02|348.22|348.02|348.17|348.02|0
1644232840000|2022-02-07 11:20:40||347.97||347.97||347.97||347.97|0
1644232860000|2022-02-07 11:21:00|348.17||348.22||348.22||348.17||0
1644232870000|2022-02-07 11:21:10|348.17||348.22||348.22||348.17||0
1644232890000|2022-02-07 11:21:30|348.17||348.17||348.22||348.17||0
1644232900000|2022-02-07 11:21:40|348.22|348.02|348.22|348.02|348.22|348.02|348.17|347.97|0
1644232910000|2022-02-07 11:21:50||347.97||347.97||347.97||347.97|0
1644232940000|2022-02-07 11:22:20|348.17||348.22||348.22||348.17||0
1644232950000|2022-02-07 11:22:30||348.02||348.02||348.02||347.97|1
1644233010000|2022-02-07 11:23:30|348.27|348.07|348.27|348.07|348.32|348.12|348.27|348.07|1
1644233020000|2022-02-07 11:23:40|||||||||1
1644233070000|2022-02-07 11:24:30|348.22||348.22||348.22||348.22||0
1644233080000|2022-02-07 11:24:40|348.17|348.02|348.22|348.02|348.22|348.02|348.17|347.97|2
1644233090000|2022-02-07 11:24:50|348.17|348.07|348.22|348.02|348.22|348.07|348.17|348.02|1
1644233100000|2022-02-07 11:25:00||348.07||348.07||348.07||348.02|0
1644233110000|2022-02-07 11:25:10||348.02||348.07||348.07||348.02|0
1644233160000|2022-02-07 11:26:00|348.17|348.02|348.27|348.12|348.27|348.12|348.17|348.02|5
1644233170000|2022-02-07 11:26:10||348.07||348.12||348.12||348.07|0
1644233200000|2022-02-07 11:26:40||348.07||348.07||348.07||348.07|0
1644233210000|2022-02-07 11:26:50||348.12||348.12||348.12||348.12|0
1644233220000|2022-02-07 11:27:00|348.32||348.32||348.32||348.32||0
1644233230000|2022-02-07 11:27:10||348.07||348.12||348.12||348.07|0
1644233250000|2022-02-07 11:27:30||348.17||348.17||348.17||348.17|0
1644233280000|2022-02-07 11:28:00|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|1
1644233290000|2022-02-07 11:28:10|348.32||348.32||348.32||348.32||0
1644233300000|2022-02-07 11:28:20|348.37|348.22|348.37|348.17|348.37|348.22|348.32|348.17|0
1644233310000|2022-02-07 11:28:30||348.22||348.22||348.22||348.17|0
1644233320000|2022-02-07 11:28:40|348.32|348.17|348.37|348.17|348.37|348.22|348.32|348.17|1
1644233330000|2022-02-07 11:28:50|348.32|348.12|348.32|348.17|348.32|348.17|348.32|348.12|0
1644233340000|2022-02-07 11:29:00||348.12||348.12||348.17||348.12|0
1644233350000|2022-02-07 11:29:10||348.17||348.17||348.17||348.12|0
1644233360000|2022-02-07 11:29:20||348.12||348.12||348.17||348.12|0
1644233370000|2022-02-07 11:29:30||348.17||348.17||348.17||348.12|0
1644233380000|2022-02-07 11:29:40||348.12||348.12||348.17||348.12|0
1644233390000|2022-02-07 11:29:50||348.17||348.17||348.17||348.17|0
1644233400000|2022-02-07 11:30:00|348.37||348.37||348.37||348.37||0
1644233420000|2022-02-07 11:30:20||348.12||348.17||348.17||348.12|0
1644233440000|2022-02-07 11:30:40||348.22||348.22||348.22||348.22|0
1644233450000|2022-02-07 11:30:50||348.17||348.17||348.22||348.17|0
1644233470000|2022-02-07 11:31:10|348.32|348.12|348.32|348.17|348.32|348.17|348.27|348.12|1
1644233480000|2022-02-07 11:31:20||348.12||348.12||348.17||348.12|0
1644233490000|2022-02-07 11:31:30|348.27|348.17|348.32|348.12|348.32|348.17|348.27|348.12|2
1644233500000|2022-02-07 11:31:40|348.37|348.17|348.37|348.17|348.37|348.17|348.37|348.17|0
1644233520000|2022-02-07 11:32:00||348.22||348.22||348.22||348.17|0
1644233540000|2022-02-07 11:32:20||348.17||348.22||348.22||348.17|0
1644233550000|2022-02-07 11:32:30||348.17||348.22||348.22||348.17|0
1644233570000|2022-02-07 11:32:50||348.17||348.22||348.22||348.17|0
1644233580000|2022-02-07 11:33:00||348.17||348.22||348.22||348.17|0
1644233590000|2022-02-07 11:33:10||348.17||348.22||348.22||348.17|0
1644233600000|2022-02-07 11:33:20||348.17||348.22||348.22||348.17|0
1644233620000|2022-02-07 11:33:40||348.17||348.17||348.17||348.17|0
1644233640000|2022-02-07 11:34:00|348.32||348.32||348.37||348.32||0
1644233670000|2022-02-07 11:34:30|348.37|348.22|348.32|348.12|348.37|348.22|348.32|348.12|1
1644233680000|2022-02-07 11:34:40||348.17||348.17||348.17||348.12|0
1644233690000|2022-02-07 11:34:50||348.12||348.17||348.17||348.12|0
1644233700000|2022-02-07 11:35:00|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|1
1644233710000|2022-02-07 11:35:10|348.32||348.32||348.37||348.32||0
1644233720000|2022-02-07 11:35:20|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|0
1644233730000|2022-02-07 11:35:30||348.17||348.17||348.22||348.17|0
1644233740000|2022-02-07 11:35:40|348.32|348.22|348.37|348.22|348.37|348.22|348.32|348.17|2
1644233760000|2022-02-07 11:36:00|348.32|348.17|348.37|348.17|348.37|348.17|348.32|348.17|0
1644233770000|2022-02-07 11:36:10|348.32||348.37||348.37||348.32||0
1644233780000|2022-02-07 11:36:20||348.22||348.22||348.22||348.17|0
1644233790000|2022-02-07 11:36:30|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.22|2
1644233800000|2022-02-07 11:36:40||348.22||348.22||348.27||348.22|0
1644233810000|2022-02-07 11:36:50||348.27||348.27||348.27||348.22|0
1644233820000|2022-02-07 11:37:00||348.22||348.22||348.27||348.22|0
1644233830000|2022-02-07 11:37:10||348.27||348.27||348.27||348.22|2
1644233840000|2022-02-07 11:37:20||348.22||348.27||348.27||348.22|0
1644233900000|2022-02-07 11:38:20|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|2
1644233910000|2022-02-07 11:38:30||348.17||348.22||348.22||348.17|2
1644233920000|2022-02-07 11:38:40|348.32|348.17|348.37|348.17|348.37|348.17|348.32|348.17|2
1644233930000|2022-02-07 11:38:50|348.32||348.32||348.32||348.32||0
1644234000000|2022-02-07 11:40:00|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.07|1
1644234050000|2022-02-07 11:40:50||348.07||348.07||348.07||348.07|0
1644234060000|2022-02-07 11:41:00||348.12||348.12||348.12||348.07|0
1644234070000|2022-02-07 11:41:10||348.07||348.07||348.12||348.07|0
1644234080000|2022-02-07 11:41:20||348.12||348.07||348.12||348.07|0
1644234090000|2022-02-07 11:41:30|348.22|348.12|348.27|348.07|348.27|348.12|348.22|348.07|1
1644234100000|2022-02-07 11:41:40||348.12||348.07||348.12||348.07|0
1644234110000|2022-02-07 11:41:50||348.12||348.07||348.12||348.07|0
1644234120000|2022-02-07 11:42:00|348.22||348.27||348.27||348.22||0
1644234140000|2022-02-07 11:42:20||348.12||348.12||348.12||348.12|0
1644234150000|2022-02-07 11:42:30||348.07||348.07||348.12||348.07|0
1644234160000|2022-02-07 11:42:40||348.12||348.07||348.12||348.07|0
1644234170000|2022-02-07 11:42:50||348.12||348.07||348.12||348.07|0
1644234180000|2022-02-07 11:43:00|348.22|348.12|348.27|348.07|348.27|348.12|348.22|348.02|0
1644234210000|2022-02-07 11:43:30||348.02||348.07||348.07||348.02|0
1644234240000|2022-02-07 11:44:00||348.02||348.02||348.07||348.02|0
1644234250000|2022-02-07 11:44:10||348.07||348.02||348.07||348.02|0
1644234260000|2022-02-07 11:44:20||348.07||348.02||348.07||348.02|0
1644234270000|2022-02-07 11:44:30|348.22||348.27||348.27||348.22||0
1644234280000|2022-02-07 11:44:40|348.22||348.27||348.27||348.22||0
1644234290000|2022-02-07 11:44:50||348.07||348.07||348.07||348.02|0
1644234300000|2022-02-07 11:45:00||348.02||348.02||348.07||348.02|0
1644234310000|2022-02-07 11:45:10||348.07||348.02||348.07||348.02|0
1644234380000|2022-02-07 11:46:20||348.07||348.02||348.07||348.02|0
1644234410000|2022-02-07 11:46:50||348.07||348.07||348.07||348.07|0
1644234440000|2022-02-07 11:47:20||348.02||348.02||348.07||348.02|0
1644234460000|2022-02-07 11:47:40||348.07||348.02||348.07||348.02|0
1644234470000|2022-02-07 11:47:50||348.07||348.02||348.07||348.02|0
1644234500000|2022-02-07 11:48:20|348.22||348.22||348.27||348.22||1
1644234510000|2022-02-07 11:48:30|348.17|347.97|348.22|348.02|348.22|348.02|348.17|347.97|0
1644234520000|2022-02-07 11:48:40||348.07||348.02||348.07||348.02|0
1644234530000|2022-02-07 11:48:50||348.07||348.07||348.07||348.07|0
1644234540000|2022-02-07 11:49:00|348.32|348.12|348.27|348.12|348.32|348.12|348.27|348.12|1
1644234550000|2022-02-07 11:49:10||348.07||348.07||348.12||348.07|1
1644234560000|2022-02-07 11:49:20||348.12||348.07||348.12||348.07|0
1644234580000|2022-02-07 11:49:40|348.22||348.27||348.27||348.22||0
1644234600000|2022-02-07 11:50:00||348.12||348.07||348.12||348.07|0
1644234610000|2022-02-07 11:50:10||348.12||348.12||348.12||348.07|0
1644234620000|2022-02-07 11:50:20||348.07||348.12||348.12||348.07|0
1644234630000|2022-02-07 11:50:30||348.07||348.12||348.12||348.07|0
1644234640000|2022-02-07 11:50:40||348.07||348.12||348.12||348.07|0
1644234650000|2022-02-07 11:50:50||348.07||348.12||348.12||348.07|0
1644234660000|2022-02-07 11:51:00|348.32|348.17|348.32|348.12|348.32|348.17|348.32|348.12|0
1644234700000|2022-02-07 11:51:40|348.27||348.32||348.32||348.27||0
1644234710000|2022-02-07 11:51:50|348.27||348.32||348.32||348.27||0
1644234720000|2022-02-07 11:52:00|348.27||348.27||348.32||348.27||0
1644234730000|2022-02-07 11:52:10|348.32|348.07|348.27|348.07|348.32|348.07|348.27|348.07|1
1644234740000|2022-02-07 11:52:20||348.12||348.07||348.12||348.07|0
1644234750000|2022-02-07 11:52:30|348.32|348.12|348.32|348.12|348.32|348.12|348.32|348.07|0
1644234820000|2022-02-07 11:53:40||348.17||348.12||348.17||348.12|0
1644234830000|2022-02-07 11:53:50||348.17||348.12||348.17||348.12|0
1644234840000|2022-02-07 11:54:00||348.17||348.17||348.17||348.17|0
1644234850000|2022-02-07 11:54:10||348.12||348.17||348.17||348.12|0
1644234860000|2022-02-07 11:54:20||348.12||348.12||348.17||348.12|0
1644234870000|2022-02-07 11:54:30|348.27|348.07|348.27|348.12|348.27|348.12|348.27|348.07|0
1644234880000|2022-02-07 11:54:40|348.32|348.07|348.32|348.12|348.32|348.12|348.32|348.07|0
1644234890000|2022-02-07 11:54:50||348.17||348.12||348.17||348.12|0
1644234900000|2022-02-07 11:55:00|348.27|348.07|348.27|348.12|348.32|348.12|348.27|348.07|0
1644234910000|2022-02-07 11:55:10||348.07||348.12||348.12||348.07|0
1644234920000|2022-02-07 11:55:20|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|0
1644234930000|2022-02-07 11:55:30||348.12||348.12||348.12||348.12|0
1644234960000|2022-02-07 11:56:00|348.27|348.07|348.27|348.07|348.27|348.12|348.22|348.07|0
1644234970000|2022-02-07 11:56:10|348.32|348.12|348.27|348.12|348.32|348.12|348.27|348.07|0
1644234980000|2022-02-07 11:56:20||348.07||348.12||348.12||348.07|0
1644234990000|2022-02-07 11:56:30||348.07||348.12||348.12||348.07|0
1644235010000|2022-02-07 11:56:50|348.32|348.17|348.32|348.12|348.32|348.17|348.32|348.12|0
1644235020000|2022-02-07 11:57:00|348.37||348.37||348.37||348.37||0
1644235050000|2022-02-07 11:57:30|348.32||348.32||348.32||348.32||0
1644235060000|2022-02-07 11:57:40|348.37|348.17|348.37|348.17|348.37|348.17|348.37|348.17|0
1644235080000|2022-02-07 11:58:00||348.22||348.17||348.22||348.17|0
1644235090000|2022-02-07 11:58:10||348.22||348.22||348.22||348.17|0
1644235100000|2022-02-07 11:58:20||348.17||348.22||348.22||348.17|0
1644235110000|2022-02-07 11:58:30|348.42|348.17|348.47|348.27|348.47|348.32|348.42|348.17|10
1644235120000|2022-02-07 11:58:40|348.42|348.32|348.42|348.27|348.42|348.32|348.42|348.27|0
1644235130000|2022-02-07 11:58:50||348.22||348.22||348.22||348.22|1
1644235150000|2022-02-07 11:59:10|348.37|348.17|348.37|348.22|348.37|348.22|348.37|348.17|0
1644235160000|2022-02-07 11:59:20||348.17||348.22||348.22||348.17|0
1644235170000|2022-02-07 11:59:30|348.32|348.17|348.37|348.17|348.37|348.17|348.32|348.17|0
1644235180000|2022-02-07 11:59:40|348.32||348.37||348.37||348.32||0
1644235190000|2022-02-07 11:59:50|348.32|348.12|348.32|348.12|348.37|348.17|348.32|348.12|0
1644235200000|2022-02-07 12:00:00|348.37|348.17|348.37|348.17|348.37|348.17|348.32|348.12|1
1644235220000|2022-02-07 12:00:20|348.32||348.37||348.37||348.32||0
1644235230000|2022-02-07 12:00:30||348.22||348.17||348.22||348.17|0
1644235270000|2022-02-07 12:01:10|348.42|348.12|348.42|348.17|348.42|348.22|348.42|348.12|1
1644235280000|2022-02-07 12:01:20|348.37||348.42||348.42||348.37||1
1644235300000|2022-02-07 12:01:40||348.22||348.17||348.22||348.17|0
1644235320000|2022-02-07 12:02:00|348.37||348.42||348.42||348.37||0
1644235330000|2022-02-07 12:02:10|348.47|348.22|348.42|348.22|348.47|348.22|348.42|348.22|2
1644235340000|2022-02-07 12:02:20|348.47|348.27|348.47|348.27|348.47|348.27|348.47|348.27|0
1644235350000|2022-02-07 12:02:30||348.32||348.32||348.32||348.32|0
1644235360000|2022-02-07 12:02:40|348.52||348.52||348.52||348.52||0
1644235390000|2022-02-07 12:03:10|348.47||348.47||348.47||348.47||0
1644235400000|2022-02-07 12:03:20|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|0
1644235410000|2022-02-07 12:03:30||348.37||348.37||348.37||348.32|0
1644235420000|2022-02-07 12:03:40|348.47|348.32|348.52|348.32|348.52|348.37|348.47|348.32|0
1644235440000|2022-02-07 12:04:00|348.47||348.52||348.52||348.47||0
1644235450000|2022-02-07 12:04:10||348.37||348.37||348.37||348.32|0
1644235460000|2022-02-07 12:04:20||348.32||348.32||348.32||348.32|0
1644235470000|2022-02-07 12:04:30||348.37||348.37||348.37||348.37|0
1644235490000|2022-02-07 12:04:50||348.32||348.37||348.37||348.32|0
1644235500000|2022-02-07 12:05:00||348.32||348.37||348.37||348.32|0
1644235530000|2022-02-07 12:05:30|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|1
1644235550000|2022-02-07 12:05:50||348.37||348.42||348.42||348.37|0
1644235590000|2022-02-07 12:06:30|348.62|348.47|348.62|348.42|348.62|348.47|348.62|348.42|1
1644235600000|2022-02-07 12:06:40|348.57|348.47|348.62|348.42|348.62|348.47|348.57|348.42|0
1644235610000|2022-02-07 12:06:50|348.57|348.47|348.62|348.42|348.62|348.47|348.57|348.42|0
1644235620000|2022-02-07 12:07:00|348.57|348.47|348.57|348.42|348.62|348.47|348.57|348.42|0
1644235630000|2022-02-07 12:07:10|348.62||348.62||348.62||348.62||0
1644235640000|2022-02-07 12:07:20|348.57||348.57||348.62||348.57||0
1644235650000|2022-02-07 12:07:30|348.62|348.47|348.62|348.47|348.62|348.47|348.57|348.42|1
1644235660000|2022-02-07 12:07:40|348.57|348.42|348.57|348.42|348.62|348.47|348.57|348.42|0
1644235670000|2022-02-07 12:07:50|348.62|348.37|348.62|348.42|348.62|348.42|348.62|348.37|0
1644235680000|2022-02-07 12:08:00|348.57|348.37|348.57|348.37|348.57|348.37|348.57|348.37|0
1644235690000|2022-02-07 12:08:10||348.42||348.37||348.42||348.37|0
1644235700000|2022-02-07 12:08:20||348.42||348.37||348.42||348.37|0
1644235730000|2022-02-07 12:08:50|348.52||348.57||348.57||348.52||0
1644235740000|2022-02-07 12:09:00|348.52||348.52||348.57||348.52||0
1644235750000|2022-02-07 12:09:10|348.57||348.57||348.57||348.52||0
1644235760000|2022-02-07 12:09:20|348.52||348.52||348.57||348.52||1
1644235770000|2022-02-07 12:09:30|348.57||348.52||348.57||348.52||0
1644235780000|2022-02-07 12:09:40|348.57||348.52||348.57||348.52||0
1644235790000|2022-02-07 12:09:50|348.57||348.52||348.57||348.52||0
1644235810000|2022-02-07 12:10:10|348.57||348.52||348.57||348.52||0
1644235830000|2022-02-07 12:10:30|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|0
1644235840000|2022-02-07 12:10:40|348.62|348.37|348.57|348.42|348.62|348.42|348.57|348.37|1
1644235850000|2022-02-07 12:10:50|348.62||348.57||348.62||348.57||0
1644235860000|2022-02-07 12:11:00|348.62||348.62||348.62||348.57||0
1644235870000|2022-02-07 12:11:10||348.47||348.42||348.47||348.42|0
1644235880000|2022-02-07 12:11:20||348.47||348.47||348.47||348.42|0
1644235890000|2022-02-07 12:11:30|348.57|348.42|348.62|348.42|348.62|348.42|348.57|348.42|0
1644235900000|2022-02-07 12:11:40|348.57||348.62||348.62||348.57||0
1644235910000|2022-02-07 12:11:50|348.57|348.47|348.62|348.47|348.62|348.47|348.57|348.42|0
1644235920000|2022-02-07 12:12:00||348.42||348.47||348.47||348.42|0
1644235960000|2022-02-07 12:12:40|348.57|348.42|348.62|348.42|348.62|348.47|348.57|348.42|0
1644235970000|2022-02-07 12:12:50|348.57|348.47|348.62|348.47|348.62|348.47|348.57|348.42|0
1644235990000|2022-02-07 12:13:10|348.57|348.42|348.62|348.42|348.62|348.42|348.57|348.42|0
1644236000000|2022-02-07 12:13:20||348.47||348.42||348.47||348.42|0
1644236010000|2022-02-07 12:13:30||348.47||348.42||348.47||348.42|0
1644236020000|2022-02-07 12:13:40|348.57||348.62||348.62||348.57||0
1644236030000|2022-02-07 12:13:50|348.57||348.62||348.62||348.57||0
1644236040000|2022-02-07 12:14:00|348.57||348.57||348.62||348.57||0
1644236050000|2022-02-07 12:14:10|348.62||348.62||348.62||348.57||0
1644236080000|2022-02-07 12:14:40||348.47||348.42||348.47||348.42|0
1644236090000|2022-02-07 12:14:50||348.47||348.42||348.47||348.42|0
1644236100000|2022-02-07 12:15:00||348.47||348.47||348.47||348.42|0
1644236150000|2022-02-07 12:15:50|348.67||348.67||348.67||348.67||2
1644236160000|2022-02-07 12:16:00||348.52||348.52||348.52||348.52|1
1644236180000|2022-02-07 12:16:20|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|2
1644236230000|2022-02-07 12:17:10|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.47|3
1644236240000|2022-02-07 12:17:20||348.47||348.52||348.52||348.47|2
1644236250000|2022-02-07 12:17:30||348.47||348.52||348.52||348.47|0
1644236280000|2022-02-07 12:18:00|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|0
1644236290000|2022-02-07 12:18:10|||||||||1
1644236310000|2022-02-07 12:18:30|348.77||348.72||348.77||348.72||1
1644236330000|2022-02-07 12:18:50|348.67|348.52|348.67|348.52|348.72|348.52|348.67|348.52|1
1644236340000|2022-02-07 12:19:00|348.72||348.72||348.72||348.67||1
1644236350000|2022-02-07 12:19:10|348.67||348.72||348.72||348.67||0
1644236360000|2022-02-07 12:19:20|348.67||348.67||348.72||348.67||0
1644236380000|2022-02-07 12:19:40|348.72||348.72||348.72||348.67||1
1644236390000|2022-02-07 12:19:50|348.67||348.72||348.72||348.67||1
1644236400000|2022-02-07 12:20:00|348.67||348.72||348.72||348.67||0
1644236410000|2022-02-07 12:20:10|348.67|348.57|348.72|348.52|348.72|348.57|348.67|348.52|1
1644236420000|2022-02-07 12:20:20|348.67||348.67||348.67||348.67||0
1644236440000|2022-02-07 12:20:40|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|0
1644236450000|2022-02-07 12:20:50|||||||||1
1644236460000|2022-02-07 12:21:00|||||||||1
1644236480000|2022-02-07 12:21:20||348.52||348.57||348.57||348.52|1
1644236490000|2022-02-07 12:21:30||348.52||348.52||348.57||348.52|0
1644236500000|2022-02-07 12:21:40||348.57||348.52||348.57||348.52|1
1644236510000|2022-02-07 12:21:50||348.57||348.57||348.57||348.52|0
1644236520000|2022-02-07 12:22:00|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.47|2
1644236530000|2022-02-07 12:22:10||348.47||348.47||348.52||348.47|0
1644236540000|2022-02-07 12:22:20||348.52||348.52||348.52||348.47|0
1644236550000|2022-02-07 12:22:30|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|0
1644236560000|2022-02-07 12:22:40|348.67|348.52|348.72|348.52|348.72|348.52|348.67|348.52|2
1644236580000|2022-02-07 12:23:00||348.57||348.52||348.57||348.52|0
1644236590000|2022-02-07 12:23:10||348.57||348.57||348.57||348.57|0
1644236600000|2022-02-07 12:23:20|348.67|348.52|348.72|348.52|348.72|348.52|348.67|348.52|6
1644236610000|2022-02-07 12:23:30||348.57||348.52||348.57||348.52|0
1644236620000|2022-02-07 12:23:40|348.67||348.72||348.72||348.67||0
1644236630000|2022-02-07 12:23:50|348.67|348.57|348.72|348.57|348.72|348.57|348.67|348.57|0
1644236640000|2022-02-07 12:24:00|||||||||1
1644236670000|2022-02-07 12:24:30|||||||||1
1644236690000|2022-02-07 12:24:50|||||||||1
1644236700000|2022-02-07 12:25:00|348.77||348.72||348.77||348.72||0
1644236710000|2022-02-07 12:25:10|||||||||1
1644236730000|2022-02-07 12:25:30|||||||||1
1644236740000|2022-02-07 12:25:40||348.52||348.52||348.57||348.52|2
1644236750000|2022-02-07 12:25:50||348.57||348.57||348.57||348.52|0
1644236760000|2022-02-07 12:26:00|348.67|348.52|348.62|348.47|348.72|348.52|348.62|348.47|5
1644236800000|2022-02-07 12:26:40|||||||||1
1644236820000|2022-02-07 12:27:00|||||||||1
1644236830000|2022-02-07 12:27:10|348.67|348.52|348.72|348.52|348.72|348.57|348.67|348.52|9
1644236840000|2022-02-07 12:27:20|348.67||348.67||348.72||348.67||0
1644236860000|2022-02-07 12:27:40|||||||||1
1644236890000|2022-02-07 12:28:10|348.72||348.72||348.72||348.72||1
1644236900000|2022-02-07 12:28:20|348.67|348.57|348.67|348.52|348.72|348.57|348.67|348.52|2
1644236910000|2022-02-07 12:28:30|348.72||348.72||348.72||348.67||0
1644236920000|2022-02-07 12:28:40|348.67|348.57|348.72|348.52|348.72|348.57|348.67|348.52|1
1644236930000|2022-02-07 12:28:50|348.67|348.47|348.62|348.47|348.72|348.47|348.62|348.47|3
1644236980000|2022-02-07 12:29:40|348.67||348.67||348.67||348.67||9
1644236990000|2022-02-07 12:29:50||348.52||348.52||348.52||348.52|0
1644237000000|2022-02-07 12:30:00|||||||||1
1644237010000|2022-02-07 12:30:10|348.72||348.72||348.72||348.67||0
1644237020000|2022-02-07 12:30:20|348.67|348.57|348.72|348.57|348.72|348.57|348.67|348.52|2
1644237040000|2022-02-07 12:30:40|348.77||348.72||348.77||348.72||1
1644237060000|2022-02-07 12:31:00|348.77|348.62|348.72|348.57|348.77|348.62|348.72|348.57|1
1644237080000|2022-02-07 12:31:20|348.77|348.62|348.77|348.57|348.77|348.62|348.72|348.57|1
1644237090000|2022-02-07 12:31:30|348.72|348.62|348.77|348.62|348.77|348.62|348.72|348.62|0
1644237100000|2022-02-07 12:31:40|348.72|348.57|348.72|348.57|348.77|348.57|348.72|348.57|1
1644237110000|2022-02-07 12:31:50|348.77|348.62|348.77|348.57|348.77|348.62|348.72|348.57|1
1644237130000|2022-02-07 12:32:10|348.72||348.72||348.77||348.72||0
1644237140000|2022-02-07 12:32:20|348.77|348.62|348.82|348.62|348.82|348.62|348.72|348.62|0
1644237150000|2022-02-07 12:32:30|348.77|348.67|348.77|348.62|348.82|348.67|348.77|348.62|1
1644237160000|2022-02-07 12:32:40|348.72|348.57|348.77|348.57|348.77|348.62|348.72|348.57|0
1644237170000|2022-02-07 12:32:50||348.62||348.62||348.62||348.57|0
1644237200000|2022-02-07 12:33:20|||||||||1
1644237220000|2022-02-07 12:33:40|||||||||1
1644237230000|2022-02-07 12:33:50|348.82|348.67|348.77|348.62|348.82|348.67|348.77|348.62|4
1644237240000|2022-02-07 12:34:00|348.82||348.77||348.82||348.77||0
1644237260000|2022-02-07 12:34:20||348.57||348.57||348.62||348.57|3
1644237280000|2022-02-07 12:34:40|348.72|348.62|348.77|348.62|348.77|348.62|348.72|348.57|0
1644237300000|2022-02-07 12:35:00|348.82|348.67|348.82|348.62|348.82|348.67|348.77|348.62|1
1644237310000|2022-02-07 12:35:10|348.77|348.67|348.82|348.67|348.82|348.67|348.77|348.67|0
1644237320000|2022-02-07 12:35:20||348.62||348.62||348.62||348.62|1
1644237330000|2022-02-07 12:35:30||348.67||348.62||348.67||348.62|0
1644237340000|2022-02-07 12:35:40||348.67||348.67||348.67||348.67|0
1644237350000|2022-02-07 12:35:50|||||||||1
1644237360000|2022-02-07 12:36:00||348.62||348.67||348.67||348.62|3
1644237370000|2022-02-07 12:36:10||348.62||348.62||348.67||348.62|0
1644237380000|2022-02-07 12:36:20|348.87|348.72|348.82|348.67|348.87|348.72|348.82|348.67|17
1644237400000|2022-02-07 12:36:40|349.02|348.87|348.92|348.77|349.02|348.87|348.87|348.67|30
1644237410000|2022-02-07 12:36:50|||||||||3
1644237420000|2022-02-07 12:37:00||348.72||348.77||348.77||348.72|4
1644237440000|2022-02-07 12:37:20|348.87|348.72|348.92|348.72|348.92|348.72|348.87|348.72|5
1644237450000|2022-02-07 12:37:30|348.87|348.77|348.92|348.77|348.92|348.77|348.87|348.77|0
1644237460000|2022-02-07 12:37:40|348.87|348.72|348.87|348.72|348.92|348.72|348.87|348.72|4
1644237470000|2022-02-07 12:37:50|348.92||348.87||348.92||348.87||0
1644237480000|2022-02-07 12:38:00|||||||||3
1644237500000|2022-02-07 12:38:20|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|1
1644237520000|2022-02-07 12:38:40|348.87|348.72|348.87|348.67|348.87|348.72|348.87|348.67|1
1644237530000|2022-02-07 12:38:50||348.72||348.72||348.72||348.72|0
1644237540000|2022-02-07 12:39:00||348.67||348.67||348.67||348.67|2
1644237550000|2022-02-07 12:39:10|348.82||348.87||348.87||348.82||0
1644237560000|2022-02-07 12:39:20|348.82|348.72|348.87|348.72|348.87|348.72|348.82|348.72|0
1644237570000|2022-02-07 12:39:30|||||||||1
1644237580000|2022-02-07 12:39:40||348.67||348.67||348.67||348.67|1
1644237590000|2022-02-07 12:39:50||348.72||348.72||348.72||348.67|0
1644237600000|2022-02-07 12:40:00|348.82|348.67|348.82|348.67|348.87|348.67|348.82|348.67|1
1644237610000|2022-02-07 12:40:10|348.87||348.87||348.87||348.87||0
1644237620000|2022-02-07 12:40:20||348.72||348.72||348.72||348.72|0
1644237640000|2022-02-07 12:40:40||348.67||348.67||348.72||348.67|2
1644237650000|2022-02-07 12:40:50||348.72||348.72||348.72||348.67|0
1644237660000|2022-02-07 12:41:00||348.67||348.67||348.67||348.67|0
1644237670000|2022-02-07 12:41:10||348.72||348.72||348.72||348.72|0
1644237680000|2022-02-07 12:41:20||348.67||348.67||348.72||348.67|1
1644237690000|2022-02-07 12:41:30|348.82||348.87||348.87||348.82||1
1644237700000|2022-02-07 12:41:40||348.72||348.67||348.72||348.67|0
1644237710000|2022-02-07 12:41:50|348.92|348.72|348.92|348.72|348.92|348.72|348.87|348.67|0
1644237720000|2022-02-07 12:42:00|348.87||348.87||348.87||348.87||0
1644237730000|2022-02-07 12:42:10|||||||||1
1644237740000|2022-02-07 12:42:20||348.67||348.67||348.72||348.67|1
1644237750000|2022-02-07 12:42:30||348.72||348.72||348.72||348.67|0
1644237760000|2022-02-07 12:42:40||348.67||348.72||348.72||348.67|3
1644237770000|2022-02-07 12:42:50||348.67||348.72||348.72||348.67|0
1644237790000|2022-02-07 12:43:10|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|2
1644237800000|2022-02-07 12:43:20|348.87|348.72|348.92|348.72|348.92|348.72|348.87|348.72|1
1644237810000|2022-02-07 12:43:30||348.77||348.77||348.77||348.77|0
1644237820000|2022-02-07 12:43:40||348.72||348.72||348.72||348.72|1
1644237830000|2022-02-07 12:43:50|348.87||348.87||348.92||348.87||0
1644237840000|2022-02-07 12:44:00|||||||||1
1644237860000|2022-02-07 12:44:20|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|3
1644237870000|2022-02-07 12:44:30||348.62||348.62||348.62||348.62|2
1644237880000|2022-02-07 12:44:40|348.77||348.77||348.77||348.77||0
1644237890000|2022-02-07 12:44:50|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|1
1644237900000|2022-02-07 12:45:00|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|0
1644237930000|2022-02-07 12:45:30|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|1
1644237940000|2022-02-07 12:45:40||348.62||348.67||348.67||348.62|0
1644237980000|2022-02-07 12:46:20|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|4
1644237990000|2022-02-07 12:46:30||348.72||348.72||348.77||348.72|0
1644238010000|2022-02-07 12:46:50||348.77||348.72||348.77||348.72|1
1644238020000|2022-02-07 12:47:00|348.87||348.92||348.92||348.87||0
1644238030000|2022-02-07 12:47:10||348.77||348.72||348.77||348.72|0
1644238040000|2022-02-07 12:47:20||348.77||348.72||348.77||348.72|0
1644238050000|2022-02-07 12:47:30||348.77||348.72||348.77||348.72|0
1644238060000|2022-02-07 12:47:40||348.77||348.77||348.77||348.72|1
1644238070000|2022-02-07 12:47:50||348.72||348.77||348.77||348.72|0
1644238080000|2022-02-07 12:48:00||348.72||348.72||348.77||348.72|0
1644238090000|2022-02-07 12:48:10||348.77||348.72||348.77||348.72|0
1644238100000|2022-02-07 12:48:20||348.77||348.77||348.77||348.77|0
1644238110000|2022-02-07 12:48:30||348.72||348.77||348.77||348.72|1
1644238120000|2022-02-07 12:48:40||348.72||348.72||348.72||348.72|0
1644238130000|2022-02-07 12:48:50|348.87||348.92||348.92||348.87||0
1644238140000|2022-02-07 12:49:00|348.87|348.77|348.87|348.72|348.92|348.77|348.87|348.72|0
1644238150000|2022-02-07 12:49:10|348.92||348.92||348.92||348.87||0
1644238160000|2022-02-07 12:49:20|348.87|348.77|348.97|348.82|348.97|348.82|348.87|348.77|3
1644238180000|2022-02-07 12:49:40|348.92|348.77|348.92|348.77|348.97|348.77|348.92|348.77|2
1644238190000|2022-02-07 12:49:50|348.97||348.97||348.97||348.97||1
1644238210000|2022-02-07 12:50:10|348.92||348.97||348.97||348.92||0
1644238220000|2022-02-07 12:50:20|348.92||348.92||348.97||348.92||0
1644238230000|2022-02-07 12:50:30|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|2
1644238280000|2022-02-07 12:51:20|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.82|2
1644238300000|2022-02-07 12:51:40|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|1
1644238310000|2022-02-07 12:51:50|349.02|348.87|349.02|348.87|349.02|348.87|348.97|348.87|3
1644238320000|2022-02-07 12:52:00|348.97|348.82|349.02|348.87|349.02|348.87|348.97|348.82|8
1644238330000|2022-02-07 12:52:10|348.97|348.82|348.97|348.77|349.02|348.82|348.92|348.77|1
1644238340000|2022-02-07 12:52:20|348.92||348.97||348.97||348.92||0
1644238350000|2022-02-07 12:52:30|348.92||348.92||348.92||348.92||3
1644238380000|2022-02-07 12:53:00|348.87|348.72|348.92|348.72|348.92|348.72|348.87|348.72|7
1644238390000|2022-02-07 12:53:10|348.87||348.87||348.92||348.87||0
1644238400000|2022-02-07 12:53:20|348.92||348.87||348.92||348.87||0
1644238410000|2022-02-07 12:53:30|348.92||348.87||348.92||348.87||0
1644238420000|2022-02-07 12:53:40|348.92||348.92||348.92||348.87||0
1644238430000|2022-02-07 12:53:50|348.87||348.92||348.92||348.87||0
1644238440000|2022-02-07 12:54:00|348.87||348.87||348.92||348.87||0
1644238450000|2022-02-07 12:54:10|348.92||348.87||348.92||348.87||0
1644238470000|2022-02-07 12:54:30|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|5
1644238480000|2022-02-07 12:54:40|348.77|348.62|348.82|348.62|348.82|348.62|348.77|348.62|3
1644238490000|2022-02-07 12:54:50|348.77|348.57|348.72|348.57|348.82|348.57|348.72|348.57|8
1644238500000|2022-02-07 12:55:00|348.77|348.62|348.77|348.57|348.77|348.62|348.77|348.57|1
1644238510000|2022-02-07 12:55:10||348.62||348.62||348.62||348.57|0
1644238520000|2022-02-07 12:55:20|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|2
1644238560000|2022-02-07 12:56:00|348.77|348.62|348.77|348.62|348.77|348.62|348.72|348.57|0
1644238570000|2022-02-07 12:56:10|348.72|348.57|348.77|348.57|348.77|348.57|348.72|348.52|3
1644238580000|2022-02-07 12:56:20|348.72||348.77||348.77||348.72||0
1644238590000|2022-02-07 12:56:30||348.62||348.57||348.62||348.57|1
1644238600000|2022-02-07 12:56:40|348.72||348.77||348.77||348.72||0
1644238610000|2022-02-07 12:56:50|||||||||2
1644238620000|2022-02-07 12:57:00|348.72||348.77||348.77||348.72||0
1644238630000|2022-02-07 12:57:10|348.72||348.77||348.77||348.72||0
1644238640000|2022-02-07 12:57:20|348.72||348.72||348.72||348.72||0
1644238650000|2022-02-07 12:57:30|348.77||348.72||348.77||348.72||0
1644238660000|2022-02-07 12:57:40|348.77||348.72||348.77||348.72||0
1644238670000|2022-02-07 12:57:50|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|1
1644238680000|2022-02-07 12:58:00|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|0
1644238690000|2022-02-07 12:58:10|348.67||348.67||348.67||348.67||0
1644238780000|2022-02-07 12:59:40|348.72||348.67||348.72||348.67||0
1644238790000|2022-02-07 12:59:50|348.72||348.67||348.72||348.67||0
1644238800000|2022-02-07 13:00:00|348.72|348.42|348.62|348.42|348.72|348.42|348.62|348.42|0
1644238810000|2022-02-07 13:00:10|348.67|348.47|348.67|348.47|348.67|348.47|348.62|348.47|0
1644238860000|2022-02-07 13:01:00|348.62||348.67||348.67||348.62||0
1644238870000|2022-02-07 13:01:10|348.62|348.52|348.67|348.52|348.67|348.52|348.62|348.52|0
1644238900000|2022-02-07 13:01:40|348.72|348.57|348.77|348.57|348.77|348.57|348.72|348.57|2
1644238910000|2022-02-07 13:01:50|348.82||348.77||348.82||348.77||0
1644238920000|2022-02-07 13:02:00|348.72|348.52|348.72|348.52|348.77|348.52|348.72|348.52|1
1644238930000|2022-02-07 13:02:10|348.77|348.57|348.77|348.57|348.77|348.57|348.77|348.57|0
1644238940000|2022-02-07 13:02:20|348.72||348.77||348.77||348.72||2
1644238950000|2022-02-07 13:02:30|348.72||348.77||348.77||348.72||0
1644238960000|2022-02-07 13:02:40|348.72||348.77||348.77||348.72||0
1644238970000|2022-02-07 13:02:50|348.72||348.77||348.77||348.72||0
1644238980000|2022-02-07 13:03:00||348.62||348.62||348.62||348.62|0
1644238990000|2022-02-07 13:03:10|348.82||348.82||348.82||348.82||0
1644239000000|2022-02-07 13:03:20|348.77||348.82||348.82||348.77||0
1644239010000|2022-02-07 13:03:30||348.67||348.62||348.67||348.62|0
1644239030000|2022-02-07 13:03:50|348.77||348.82||348.82||348.77||0
1644239040000|2022-02-07 13:04:00|348.77|348.57|348.77|348.57|348.82|348.57|348.77|348.57|1
1644239050000|2022-02-07 13:04:10||348.62||348.62||348.62||348.57|0
1644239060000|2022-02-07 13:04:20||348.57||348.62||348.62||348.57|0
1644239070000|2022-02-07 13:04:30|348.82|348.57|348.77|348.62|348.82|348.62|348.77|348.57|0
1644239080000|2022-02-07 13:04:40|348.82|348.57|348.82|348.67|348.82|348.67|348.77|348.57|0
1644239090000|2022-02-07 13:04:50||348.62||348.67||348.67||348.62|0
1644239100000|2022-02-07 13:05:00||348.62||348.67||348.67||348.62|0
1644239110000|2022-02-07 13:05:10||348.62||348.62||348.67||348.62|0
1644239120000|2022-02-07 13:05:20||348.67||348.62||348.67||348.62|0
1644239130000|2022-02-07 13:05:30|348.77|348.67|348.77|348.62|348.77|348.67|348.77|348.62|0
1644239140000|2022-02-07 13:05:40|348.82||348.77||348.82||348.77||0
1644239150000|2022-02-07 13:05:50|348.82||348.82||348.82||348.77||0
1644239160000|2022-02-07 13:06:00||348.67||348.62||348.67||348.62|0
1644239170000|2022-02-07 13:06:10|348.77||348.82||348.82||348.77||0
1644239180000|2022-02-07 13:06:20|348.77||348.82||348.82||348.77||0
1644239190000|2022-02-07 13:06:30|348.77||348.82||348.82||348.77||0
1644239200000|2022-02-07 13:06:40||348.67||348.67||348.67||348.62|0
1644239210000|2022-02-07 13:06:50||348.62||348.62||348.62||348.62|0
1644239220000|2022-02-07 13:07:00||348.67||348.62||348.67||348.62|1
1644239240000|2022-02-07 13:07:20||348.67||348.67||348.67||348.67|0
1644239260000|2022-02-07 13:07:40|||||||||17
1644239270000|2022-02-07 13:07:50|348.87|348.72|348.92|348.72|348.92|348.77|348.87|348.72|12
1644239280000|2022-02-07 13:08:00|348.87|348.77|348.87|348.72|348.87|348.77|348.87|348.72|5
1644239290000|2022-02-07 13:08:10|348.92|348.77|348.92|348.72|348.92|348.77|348.92|348.72|1
1644239320000|2022-02-07 13:08:40||348.77||348.72||348.77||348.72|0
1644239330000|2022-02-07 13:08:50|348.87||348.92||348.92||348.87||0
1644239340000|2022-02-07 13:09:00|348.87||348.87||348.92||348.87||0
1644239370000|2022-02-07 13:09:30|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|1
1644239380000|2022-02-07 13:09:40|348.92||348.87||348.92||348.87||0
1644239390000|2022-02-07 13:09:50|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|2
1644239400000|2022-02-07 13:10:00|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|1
1644239410000|2022-02-07 13:10:10|348.82|348.67|348.82|348.62|348.82|348.67|348.77|348.62|2
1644239420000|2022-02-07 13:10:20|348.77|348.67|348.82|348.62|348.82|348.67|348.77|348.62|0
1644239430000|2022-02-07 13:10:30|348.87|348.67|348.82|348.67|348.87|348.67|348.82|348.67|1
1644239460000|2022-02-07 13:11:00|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|2
1644239480000|2022-02-07 13:11:20|348.82||348.82||348.82||348.82||0
1644239500000|2022-02-07 13:11:40|348.77|348.67|348.77|348.62|348.82|348.67|348.77|348.62|1
1644239510000|2022-02-07 13:11:50|348.82||348.82||348.82||348.82||0
1644239520000|2022-02-07 13:12:00|348.77||348.82||348.82||348.77||0
1644239530000|2022-02-07 13:12:10||348.67||348.62||348.67||348.62|0
1644239540000|2022-02-07 13:12:20||348.67||348.67||348.67||348.62|1
1644239580000|2022-02-07 13:13:00|348.87||348.87||348.87||348.82||0
1644239590000|2022-02-07 13:13:10||348.72||348.67||348.72||348.67|0
1644239600000|2022-02-07 13:13:20||348.72||348.72||348.72||348.67|0
1644239610000|2022-02-07 13:13:30|348.92|348.77|348.92|348.72|348.92|348.77|348.87|348.72|1
1644239620000|2022-02-07 13:13:40|348.87||348.87||348.92||348.87||0
1644239630000|2022-02-07 13:13:50|348.82|348.67|348.82|348.67|348.87|348.67|348.82|348.67|1
1644239640000|2022-02-07 13:14:00|348.87||348.82||348.87||348.82||0
1644239700000|2022-02-07 13:15:00|348.87||348.82||348.87||348.82||0
1644239720000|2022-02-07 13:15:20|348.87||348.82||348.87||348.82||2
1644239760000|2022-02-07 13:16:00|348.87|348.62|348.82|348.67|348.87|348.67|348.82|348.62|0
1644239770000|2022-02-07 13:16:10|348.87||348.87||348.87||348.82||0
1644239780000|2022-02-07 13:16:20|348.82||348.82||348.87||348.82||0
1644239810000|2022-02-07 13:16:50||348.62||348.67||348.67||348.62|0
1644239820000|2022-02-07 13:17:00||348.62||348.67||348.67||348.62|0
1644239840000|2022-02-07 13:17:20||348.62||348.62||348.62||348.62|0
1644239850000|2022-02-07 13:17:30|348.77|348.67|348.82|348.67|348.82|348.67|348.77|348.62|0
1644239860000|2022-02-07 13:17:40||348.62||348.62||348.67||348.62|0
1644239870000|2022-02-07 13:17:50|348.77||348.77||348.82||348.77||0
1644239880000|2022-02-07 13:18:00|348.82||348.82||348.82||348.82||0
1644239890000|2022-02-07 13:18:10||348.67||348.62||348.67||348.62|0
1644239900000|2022-02-07 13:18:20||348.67||348.62||348.67||348.62|0
1644239910000|2022-02-07 13:18:30|348.77||348.82||348.82||348.77||0
1644239920000|2022-02-07 13:18:40||348.67||348.62||348.67||348.62|0
1644239930000|2022-02-07 13:18:50||348.67||348.62||348.67||348.62|0
1644239940000|2022-02-07 13:19:00|348.87|348.67|348.82|348.62|348.87|348.67|348.82|348.62|0
1644239950000|2022-02-07 13:19:10|348.87|348.67|348.82|348.62|348.87|348.67|348.82|348.62|0
1644239960000|2022-02-07 13:19:20|348.87||348.82||348.87||348.82||0
1644239970000|2022-02-07 13:19:30|348.87||348.82||348.87||348.82||0
1644239980000|2022-02-07 13:19:40|348.87||348.82||348.87||348.82||0
1644239990000|2022-02-07 13:19:50|348.87||348.87||348.87||348.82||0
1644240000000|2022-02-07 13:20:00|348.82||348.87||348.87||348.82||0
1644240010000|2022-02-07 13:20:10|348.82||348.87||348.87||348.82||0
1644240030000|2022-02-07 13:20:30||348.67||348.67||348.67||348.62|0
1644240060000|2022-02-07 13:21:00|348.92|348.72|348.97|348.77|348.97|348.77|348.92|348.72|2
1644240090000|2022-02-07 13:21:30|348.92|348.72|348.92|348.72|348.97|348.72|348.92|348.72|0
1644240140000|2022-02-07 13:22:20|348.87|348.67|348.87|348.72|348.92|348.72|348.87|348.67|0
1644240150000|2022-02-07 13:22:30||348.67||348.72||348.72||348.67|0
1644240160000|2022-02-07 13:22:40|348.92|348.77|348.92|348.72|348.92|348.77|348.92|348.72|0
1644240170000|2022-02-07 13:22:50||348.67||348.72||348.77||348.67|0
1644240180000|2022-02-07 13:23:00|348.97|348.77|348.97|348.77|348.97|348.77|348.97|348.77|0
1644240190000|2022-02-07 13:23:10||348.82||348.77||348.82||348.77|0
1644240200000|2022-02-07 13:23:20|348.92||348.92||348.92||348.92||0
1644240210000|2022-02-07 13:23:30||348.72||348.72||348.72||348.72|1
1644240220000|2022-02-07 13:23:40||348.77||348.72||348.77||348.72|0
1644240240000|2022-02-07 13:24:00|348.87|348.67|348.87|348.67|348.87|348.67|348.87|348.67|1
1644240250000|2022-02-07 13:24:10|348.82|348.62|348.87|348.67|348.87|348.67|348.82|348.62|0
1644240260000|2022-02-07 13:24:20||348.62||348.67||348.67||348.62|0
1644240270000|2022-02-07 13:24:30||348.62||348.67||348.67||348.62|0
1644240290000|2022-02-07 13:24:50||348.62||348.67||348.67||348.62|0
1644240300000|2022-02-07 13:25:00||348.72||348.67||348.72||348.67|0
1644240310000|2022-02-07 13:25:10|348.82|348.62|348.87|348.62|348.87|348.67|348.82|348.62|0
1644240320000|2022-02-07 13:25:20|348.82|348.67|348.82|348.62|348.87|348.67|348.82|348.62|0
1644240330000|2022-02-07 13:25:30|348.87||348.82||348.87||348.82||0
1644240340000|2022-02-07 13:25:40|348.87||348.87||348.87||348.82||0
1644240350000|2022-02-07 13:25:50|348.82|348.67|348.87|348.67|348.87|348.67|348.82|348.62|0
1644240370000|2022-02-07 13:26:10|348.82||348.82||348.82||348.82||0
1644240380000|2022-02-07 13:26:20|348.87|348.62|348.87|348.62|348.87|348.67|348.87|348.62|0
1644240400000|2022-02-07 13:26:40|348.82||348.82||348.87||348.82||2
1644240460000|2022-02-07 13:27:40||348.67||348.62||348.67||348.62|0
1644240470000|2022-02-07 13:27:50|348.77||348.77||348.77||348.77||0
1644240490000|2022-02-07 13:28:10|348.72|348.57|348.77|348.57|348.77|348.57|348.72|348.52|2
1644240510000|2022-02-07 13:28:30|348.72||348.77||348.77||348.72||0
1644240520000|2022-02-07 13:28:40|348.72||348.77||348.77||348.72||0
1644240530000|2022-02-07 13:28:50|348.72||348.72||348.77||348.72||0
1644240540000|2022-02-07 13:29:00|348.77||348.72||348.77||348.72||0
1644240550000|2022-02-07 13:29:10|348.77||348.72||348.77||348.72||0
1644240560000|2022-02-07 13:29:20|348.77||348.72||348.77||348.72||0
1644240570000|2022-02-07 13:29:30|348.77||348.72||348.77||348.72||0
1644240640000|2022-02-07 13:30:40|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.47|1
1644240650000|2022-02-07 13:30:50|348.62|348.47|348.62|348.47|348.62|348.52|348.62|348.47|0
1644240660000|2022-02-07 13:31:00|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.47|1
1644240670000|2022-02-07 13:31:10||348.47||348.47||348.52||348.47|0
1644240680000|2022-02-07 13:31:20||348.52||348.52||348.52||348.47|0
1644240690000|2022-02-07 13:31:30|348.62|348.47|348.62|348.42|348.62|348.47|348.62|348.42|1
1644240700000|2022-02-07 13:31:40|348.57|348.37|348.57|348.37|348.62|348.37|348.57|348.37|4
1644240710000|2022-02-07 13:31:50|348.52||348.52||348.57||348.52||0
1644240720000|2022-02-07 13:32:00|348.57|348.32|348.47|348.27|348.57|348.32|348.42|348.27|25
1644240730000|2022-02-07 13:32:10|348.42|348.22|348.47|348.27|348.47|348.27|348.42|348.22|3
1644240740000|2022-02-07 13:32:20|348.42||348.42||348.47||348.42||0
1644240750000|2022-02-07 13:32:30|348.47||348.42||348.47||348.42||0
1644240770000|2022-02-07 13:32:50|348.47||348.42||348.47||348.42||1
1644240780000|2022-02-07 13:33:00|348.47||348.47||348.47||348.47||0
1644240790000|2022-02-07 13:33:10|348.42||348.47||348.47||348.42||1
1644240800000|2022-02-07 13:33:20|348.42|348.32|348.47|348.32|348.47|348.32|348.42|348.32|0
1644240810000|2022-02-07 13:33:30||348.27||348.27||348.32||348.27|0
1644240820000|2022-02-07 13:33:40||348.32||348.27||348.32||348.27|0
1644240830000|2022-02-07 13:33:50||348.32||348.27||348.32||348.27|0
1644240840000|2022-02-07 13:34:00|348.42||348.42||348.47||348.42||0
1644240850000|2022-02-07 13:34:10|348.37|348.22|348.42|348.22|348.42|348.22|348.37|348.22|3
1644240860000|2022-02-07 13:34:20|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|0
1644240870000|2022-02-07 13:34:30|348.37||348.37||348.42||348.37||0
1644240880000|2022-02-07 13:34:40|348.42|348.27|348.42|348.22|348.42|348.27|348.37|348.22|1
1644240900000|2022-02-07 13:35:00|348.37|348.17|348.27|348.12|348.37|348.17|348.27|348.12|8
1644240920000|2022-02-07 13:35:20|348.32|348.17|348.37|348.22|348.37|348.22|348.32|348.17|14
1644240930000|2022-02-07 13:35:30|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|2
1644240940000|2022-02-07 13:35:40|348.37|348.22|348.42|348.22|348.42|348.22|348.37|348.17|3
1644240950000|2022-02-07 13:35:50||348.27||348.27||348.27||348.22|0
1644240960000|2022-02-07 13:36:00||348.22||348.22||348.27||348.22|0
1644240970000|2022-02-07 13:36:10|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|0
1644240980000|2022-02-07 13:36:20|348.37||348.42||348.42||348.37||0
1644240990000|2022-02-07 13:36:30|348.37|348.17|348.42|348.22|348.42|348.22|348.37|348.17|0
1644241000000|2022-02-07 13:36:40|348.32|348.17|348.42|348.22|348.42|348.22|348.32|348.17|3
1644241010000|2022-02-07 13:36:50|348.37|348.17|348.42|348.17|348.42|348.22|348.37|348.17|0
1644241020000|2022-02-07 13:37:00|348.37|348.22|348.42|348.22|348.42|348.22|348.37|348.17|0
1644241030000|2022-02-07 13:37:10||348.17||348.22||348.22||348.17|0
1644241040000|2022-02-07 13:37:20||348.17||348.22||348.22||348.17|0
1644241060000|2022-02-07 13:37:40|348.37|348.17|348.37|348.17|348.42|348.22|348.37|348.17|0
1644241070000|2022-02-07 13:37:50|348.42||348.42||348.42||348.42||0
1644241080000|2022-02-07 13:38:00|348.37|348.12|348.37|348.17|348.37|348.17|348.37|348.12|0
1644241090000|2022-02-07 13:38:10|348.42||348.42||348.42||348.37||0
1644241100000|2022-02-07 13:38:20||348.22||348.22||348.22||348.22|0
1644241120000|2022-02-07 13:38:40||348.17||348.22||348.22||348.17|0
1644241130000|2022-02-07 13:38:50||348.17||348.22||348.22||348.17|0
1644241140000|2022-02-07 13:39:00||348.17||348.17||348.22||348.17|0
1644241170000|2022-02-07 13:39:30|348.37||348.42||348.42||348.37||0
1644241180000|2022-02-07 13:39:40||348.22||348.22||348.22||348.17|0
1644241190000|2022-02-07 13:39:50||348.17||348.22||348.22||348.17|0
1644241200000|2022-02-07 13:40:00|348.37||348.42||348.42||348.37||0
1644241210000|2022-02-07 13:40:10|348.37||348.42||348.42||348.37||0
1644241220000|2022-02-07 13:40:20|348.37||348.42||348.42||348.37||0
1644241230000|2022-02-07 13:40:30|348.37||348.42||348.42||348.37||0
1644241240000|2022-02-07 13:40:40|348.37||348.42||348.42||348.37||0
1644241250000|2022-02-07 13:40:50|348.37||348.42||348.42||348.37||0
1644241260000|2022-02-07 13:41:00|348.37||348.37||348.42||348.37||0
1644241290000|2022-02-07 13:41:30|348.42||348.37||348.42||348.37||0
1644241300000|2022-02-07 13:41:40|348.42||348.42||348.42||348.37||0
1644241310000|2022-02-07 13:41:50|348.37|348.17|348.37|348.17|348.42|348.17|348.32|348.17|6
1644241320000|2022-02-07 13:42:00|348.32||348.37||348.37||348.32||0
1644241330000|2022-02-07 13:42:10|348.32||348.37||348.37||348.32||0
1644241340000|2022-02-07 13:42:20|348.32||348.37||348.37||348.32||0
1644241350000|2022-02-07 13:42:30|348.32||348.37||348.37||348.32||0
1644241360000|2022-02-07 13:42:40|348.42||348.37||348.42||348.37||0
1644241370000|2022-02-07 13:42:50|348.42|348.22|348.42|348.22|348.42|348.22|348.37|348.22|0
1644241380000|2022-02-07 13:43:00|348.37|348.17|348.37|348.17|348.42|348.17|348.37|348.17|0
1644241390000|2022-02-07 13:43:10|348.42|348.22|348.32|348.17|348.42|348.22|348.32|348.17|0
1644241400000|2022-02-07 13:43:20|348.37||348.37||348.37||348.32||0
1644241410000|2022-02-07 13:43:30|348.32||348.32||348.37||348.32||0
1644241420000|2022-02-07 13:43:40|348.37|348.22|348.67|348.42|348.67|348.47|348.32|348.22|41
1644241440000|2022-02-07 13:44:00||348.47||348.42||348.47||348.42|2
1644241450000|2022-02-07 13:44:10||348.47||348.47||348.47||348.42|0
1644241460000|2022-02-07 13:44:20||348.42||348.42||348.47||348.42|0
1644241470000|2022-02-07 13:44:30||348.47||348.42||348.47||348.42|0
1644241480000|2022-02-07 13:44:40|348.62|348.37|348.57|348.37|348.62|348.42|348.57|348.37|0
1644241490000|2022-02-07 13:44:50||348.42||348.37||348.42||348.37|1
1644241500000|2022-02-07 13:45:00|348.52|348.42|348.57|348.32|348.57|348.42|348.52|348.32|1
1644241510000|2022-02-07 13:45:10|348.52||348.52||348.57||348.52||0
1644241520000|2022-02-07 13:45:20|348.47|348.27|348.47|348.27|348.47|348.27|348.47|348.27|0
1644241530000|2022-02-07 13:45:30|348.42|348.22|348.42|348.22|348.42|348.22|348.42|348.22|0
1644241540000|2022-02-07 13:45:40|348.47|348.27|348.47|348.22|348.47|348.27|348.47|348.22|0
1644241550000|2022-02-07 13:45:50||348.27||348.27||348.27||348.22|0
1644241560000|2022-02-07 13:46:00||348.22||348.22||348.27||348.22|0
1644241570000|2022-02-07 13:46:10||348.27||348.22||348.27||348.22|0
1644241580000|2022-02-07 13:46:20||348.27||348.22||348.27||348.22|0
1644241610000|2022-02-07 13:46:50||348.27||348.22||348.27||348.22|3
1644241620000|2022-02-07 13:47:00|348.42||348.42||348.47||348.42||0
1644241630000|2022-02-07 13:47:10||348.17||348.17||348.17||348.17|0
1644241640000|2022-02-07 13:47:20||348.22||348.22||348.22||348.22|0
1644241660000|2022-02-07 13:47:40|348.47|348.27|348.47|348.27|348.47|348.27|348.47|348.22|0
1644241670000|2022-02-07 13:47:50|348.42|348.22|348.42|348.22|348.42|348.27|348.42|348.22|0
1644241680000|2022-02-07 13:48:00|348.47||348.47||348.47||348.42||0
1644241690000|2022-02-07 13:48:10|348.42||348.42||348.47||348.42||0
1644241700000|2022-02-07 13:48:20|348.47||348.47||348.47||348.42||0
1644241710000|2022-02-07 13:48:30||348.27||348.27||348.27||348.27|0
1644241720000|2022-02-07 13:48:40||348.22||348.22||348.27||348.22|0
1644241730000|2022-02-07 13:48:50||348.27||348.27||348.27||348.22|0
1644241740000|2022-02-07 13:49:00||348.22||348.27||348.27||348.22|0
1644241750000|2022-02-07 13:49:10||348.22||348.27||348.27||348.22|0
1644241760000|2022-02-07 13:49:20|348.52|348.32|348.52|348.27|348.52|348.32|348.52|348.27|1
1644241770000|2022-02-07 13:49:30||348.32||348.32||348.32||348.32|0
1644241780000|2022-02-07 13:49:40|348.47||348.47||348.47||348.47||0
1644241790000|2022-02-07 13:49:50|348.52||348.47||348.52||348.47||0
1644241800000|2022-02-07 13:50:00|348.52||348.47||348.52||348.47||1
1644241810000|2022-02-07 13:50:10||348.27||348.27||348.27||348.27|1
1644241820000|2022-02-07 13:50:20||348.32||348.27||348.32||348.27|0
1644241830000|2022-02-07 13:50:30||348.32||348.27||348.32||348.27|0
1644241860000|2022-02-07 13:51:00||348.32||348.27||348.32||348.27|0
1644241880000|2022-02-07 13:51:20|348.42|348.22|348.42|348.22|348.42|348.22|348.42|348.22|0
1644241890000|2022-02-07 13:51:30|348.47|348.27|348.47|348.27|348.47|348.27|348.47|348.27|0
1644241900000|2022-02-07 13:51:40|348.42|348.22|348.47|348.27|348.47|348.27|348.42|348.22|0
1644241910000|2022-02-07 13:51:50|348.42|348.22|348.42|348.22|348.47|348.27|348.42|348.22|2
1644241920000|2022-02-07 13:52:00|348.47|348.27|348.42|348.22|348.47|348.27|348.42|348.22|0
1644241950000|2022-02-07 13:52:30||348.27||348.22||348.27||348.22|0
1644241960000|2022-02-07 13:52:40||348.27||348.22||348.27||348.22|0
1644241970000|2022-02-07 13:52:50||348.27||348.22||348.27||348.22|0
1644241980000|2022-02-07 13:53:00||348.27||348.22||348.27||348.22|0
1644242000000|2022-02-07 13:53:20|348.37|348.17|348.37|348.17|348.37|348.17|348.37|348.17|0
1644242010000|2022-02-07 13:53:30||348.22||348.17||348.22||348.17|0
1644242020000|2022-02-07 13:53:40||348.22||348.17||348.22||348.17|0
1644242030000|2022-02-07 13:53:50||348.22||348.17||348.22||348.17|0
1644242050000|2022-02-07 13:54:10|348.32||348.37||348.37||348.32||0
1644242070000|2022-02-07 13:54:30|348.32||348.32||348.37||348.32||0
1644242090000|2022-02-07 13:54:50|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.07|2
1644242100000|2022-02-07 13:55:00|348.32||348.32||348.32||348.27||4
1644242110000|2022-02-07 13:55:10|348.27|348.07|348.27|348.07|348.27|348.12|348.27|348.07|7
1644242120000|2022-02-07 13:55:20|348.22|348.12|348.32|348.12|348.32|348.12|348.22|348.07|3
1644242130000|2022-02-07 13:55:30||348.17||348.17||348.17||348.17|0
1644242140000|2022-02-07 13:55:40||348.12||348.17||348.17||348.12|0
1644242160000|2022-02-07 13:56:00|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|1
1644242170000|2022-02-07 13:56:10|348.32||348.32||348.32||348.32||0
1644242180000|2022-02-07 13:56:20|348.37||348.32||348.37||348.32||0
1644242200000|2022-02-07 13:56:40|||||||||1
1644242210000|2022-02-07 13:56:50|348.37||348.37||348.37||348.32||4
1644242220000|2022-02-07 13:57:00|348.32||348.37||348.37||348.32||0
1644242230000|2022-02-07 13:57:10|348.32||348.32||348.32||348.32||0
1644242240000|2022-02-07 13:57:20|348.37||348.37||348.37||348.32||0
1644242250000|2022-02-07 13:57:30||348.22||348.22||348.22||348.17|2
1644242260000|2022-02-07 13:57:40|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|1
1644242270000|2022-02-07 13:57:50|348.47||348.47||348.47||348.42||2
1644242280000|2022-02-07 13:58:00|348.42|348.32|348.47|348.32|348.47|348.32|348.42|348.32|0
1644242300000|2022-02-07 13:58:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.32|2
1644242310000|2022-02-07 13:58:30||348.32||348.32||348.37||348.32|1
1644242320000|2022-02-07 13:58:40|||||||||1
1644242330000|2022-02-07 13:58:50|348.47||348.52||348.52||348.47||0
1644242340000|2022-02-07 13:59:00|348.47||348.52||348.52||348.47||0
1644242360000|2022-02-07 13:59:20|348.57|348.37|348.52|348.32|348.57|348.37|348.52|348.32|2
1644242380000|2022-02-07 13:59:40||348.37||348.37||348.37||348.37|2
1644242390000|2022-02-07 13:59:50||348.32||348.32||348.32||348.32|0
1644242400000|2022-02-07 14:00:00|348.57|348.37|348.57|348.42|348.57|348.42|348.57|348.37|1
1644242410000|2022-02-07 14:00:10|348.62||348.62||348.62||348.62||2
1644242420000|2022-02-07 14:00:20|348.57|348.47|348.62|348.42|348.62|348.47|348.57|348.42|1
1644242430000|2022-02-07 14:00:30|348.57|348.47|348.62|348.42|348.62|348.47|348.57|348.42|1
1644242440000|2022-02-07 14:00:40|348.67|348.47|348.67|348.52|348.67|348.52|348.67|348.47|4
1644242450000|2022-02-07 14:00:50||348.47||348.47||348.52||348.47|1
1644242460000|2022-02-07 14:01:00|348.72|348.52|348.72|348.52|348.72|348.52|348.72|348.47|2
1644242470000|2022-02-07 14:01:10|348.67||348.72||348.72||348.67||2
1644242480000|2022-02-07 14:01:20||348.57||348.57||348.57||348.52|1
1644242490000|2022-02-07 14:01:30|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|6
1644242500000|2022-02-07 14:01:40|348.82|348.67|348.77|348.62|348.82|348.67|348.77|348.62|21
1644242510000|2022-02-07 14:01:50|348.72|348.57|348.72|348.52|348.72|348.57|348.67|348.52|4
1644242520000|2022-02-07 14:02:00|348.77|348.57|348.77|348.57|348.77|348.57|348.77|348.57|2
1644242540000|2022-02-07 14:02:20|348.82|348.62|348.82|348.62|348.82|348.62|348.82|348.62|3
1644242550000|2022-02-07 14:02:30||348.67||348.62||348.67||348.62|1
1644242570000|2022-02-07 14:02:50|348.77||348.77||348.77||348.77||1
1644242580000|2022-02-07 14:03:00||348.57||348.62||348.62||348.57|5
1644242600000|2022-02-07 14:03:20|||||||||1
1644242620000|2022-02-07 14:03:40|||||||||2
1644242630000|2022-02-07 14:03:50|||||||||1
1644242680000|2022-02-07 14:04:40|||||||||4
1644242700000|2022-02-07 14:05:00|348.82||348.82||348.82||348.82||0
1644242720000|2022-02-07 14:05:20||348.67||348.67||348.67||348.62|2
1644242730000|2022-02-07 14:05:30||348.62||348.67||348.67||348.62|1
1644242740000|2022-02-07 14:05:40|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|8
1644242760000|2022-02-07 14:06:00|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.62|0
1644242770000|2022-02-07 14:06:10|348.77|348.62|348.77|348.62|348.82|348.67|348.77|348.62|0
1644242800000|2022-02-07 14:06:40|348.72|348.57|348.72|348.57|348.77|348.57|348.72|348.57|5
1644242810000|2022-02-07 14:06:50|348.67|348.52|348.67|348.47|348.67|348.52|348.67|348.47|8
1644242820000|2022-02-07 14:07:00||348.52||348.52||348.52||348.47|0
1644242830000|2022-02-07 14:07:10|348.62|348.47|348.67|348.47|348.67|348.47|348.62|348.47|0
1644242840000|2022-02-07 14:07:20||348.52||348.52||348.52||348.52|0
1644242850000|2022-02-07 14:07:30|348.72||348.72||348.72||348.72||0
1644242860000|2022-02-07 14:07:40|348.67||348.67||348.72||348.67||8
1644242870000|2022-02-07 14:07:50|348.72||348.67||348.72||348.67||0
1644242890000|2022-02-07 14:08:10|348.72||348.72||348.72||348.72||0
1644242900000|2022-02-07 14:08:20|348.67||348.72||348.72||348.67||0
1644242910000|2022-02-07 14:08:30|348.67||348.67||348.72||348.67||0
1644242920000|2022-02-07 14:08:40|348.72||348.67||348.72||348.67||0
1644242930000|2022-02-07 14:08:50|348.72||348.72||348.72||348.67||0
1644242940000|2022-02-07 14:09:00|348.67||348.67||348.72||348.67||0
1644242950000|2022-02-07 14:09:10|348.72||348.72||348.72||348.67||0
1644242960000|2022-02-07 14:09:20||348.57||348.57||348.57||348.52|0
1644242970000|2022-02-07 14:09:30||348.52||348.57||348.57||348.52|0
1644242980000|2022-02-07 14:09:40|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|3
1644242990000|2022-02-07 14:09:50|348.72|348.57|348.72|348.57|348.77|348.57|348.72|348.57|0
1644243000000|2022-02-07 14:10:00|348.77||348.72||348.77||348.72||0
1644243010000|2022-02-07 14:10:10|348.77||348.77||348.77||348.72||0
1644243020000|2022-02-07 14:10:20|348.72||348.77||348.77||348.72||0
1644243030000|2022-02-07 14:10:30|348.72||348.77||348.77||348.72||0
1644243040000|2022-02-07 14:10:40|348.72||348.77||348.77||348.72||0
1644243050000|2022-02-07 14:10:50|348.72||348.77||348.77||348.72||0
1644243060000|2022-02-07 14:11:00|348.72||348.72||348.77||348.72||0
1644243070000|2022-02-07 14:11:10|348.77||348.77||348.77||348.77||0
1644243080000|2022-02-07 14:11:20|348.72||348.77||348.77||348.72||2
1644243090000|2022-02-07 14:11:30|348.72||348.77||348.77||348.72||0
1644243100000|2022-02-07 14:11:40|348.72||348.77||348.77||348.72||1
1644243110000|2022-02-07 14:11:50|348.72|348.52|348.72|348.52|348.72|348.52|348.72|348.52|8
1644243130000|2022-02-07 14:12:10|348.77||348.72||348.77||348.72||0
1644243180000|2022-02-07 14:13:00||348.57||348.57||348.57||348.57|0
1644243200000|2022-02-07 14:13:20|||||||||3
1644243210000|2022-02-07 14:13:30|||||||||4
1644243220000|2022-02-07 14:13:40||348.52||348.52||348.52||348.52|2
1644243250000|2022-02-07 14:14:10|348.67||348.72||348.72||348.67||0
1644243260000|2022-02-07 14:14:20|348.67||348.72||348.72||348.67||1
1644243270000|2022-02-07 14:14:30|348.67||348.67||348.72||348.67||0
1644243280000|2022-02-07 14:14:40||348.47||348.52||348.52||348.47|12
1644243300000|2022-02-07 14:15:00|348.62|348.47|348.62|348.47|348.62|348.52|348.62|348.47|20
1644243310000|2022-02-07 14:15:10|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|2
1644243320000|2022-02-07 14:15:20|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|3
1644243330000|2022-02-07 14:15:30|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|1
1644243370000|2022-02-07 14:16:10|348.62|348.42|348.57|348.42|348.62|348.42|348.57|348.42|12
1644243390000|2022-02-07 14:16:30|||||||||2
1644243400000|2022-02-07 14:16:40|348.62||348.57||348.62||348.57||6
1644243430000|2022-02-07 14:17:10|348.62||348.57||348.62||348.57||3
1644243440000|2022-02-07 14:17:20|348.62|348.47|348.62|348.42|348.62|348.47|348.57|348.42|3
1644243450000|2022-02-07 14:17:30|348.57||348.57||348.62||348.57||0
1644243470000|2022-02-07 14:17:50|348.52|348.37|348.57|348.37|348.57|348.42|348.52|348.37|4
1644243480000|2022-02-07 14:18:00||348.42||348.42||348.42||348.37|0
1644243490000|2022-02-07 14:18:10||348.37||348.37||348.42||348.37|0
1644243500000|2022-02-07 14:18:20||348.42||348.37||348.42||348.37|0
1644243510000|2022-02-07 14:18:30||348.42||348.42||348.42||348.37|0
1644243520000|2022-02-07 14:18:40|348.52|348.37|348.52|348.37|348.52|348.42|348.52|348.37|1
1644243540000|2022-02-07 14:19:00|348.57||348.52||348.57||348.52||0
1644243560000|2022-02-07 14:19:20|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.37|1
1644243570000|2022-02-07 14:19:30||348.37||348.37||348.42||348.37|1
1644243580000|2022-02-07 14:19:40||348.42||348.37||348.42||348.37|0
1644243590000|2022-02-07 14:19:50|348.52|348.42|348.57|348.37|348.57|348.42|348.52|348.37|0
1644243600000|2022-02-07 14:20:00|348.52||348.57||348.57||348.52||1
1644243610000|2022-02-07 14:20:10|348.52|348.42|348.57|348.42|348.57|348.42|348.52|348.37|0
1644243620000|2022-02-07 14:20:20|348.62||348.57||348.62||348.57||1
1644243630000|2022-02-07 14:20:30|348.62||348.57||348.62||348.57||0
1644243640000|2022-02-07 14:20:40|348.62||348.62||348.62||348.57||0
1644243650000|2022-02-07 14:20:50||348.47||348.42||348.47||348.42|0
1644243670000|2022-02-07 14:21:10|348.57||348.62||348.62||348.57||0
1644243680000|2022-02-07 14:21:20||348.47||348.47||348.47||348.47|0
1644243700000|2022-02-07 14:21:40|||||||||1
1644243710000|2022-02-07 14:21:50|||||||||3
1644243740000|2022-02-07 14:22:20|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|1
1644243750000|2022-02-07 14:22:30|||||||||1
1644243760000|2022-02-07 14:22:40|||||||||4
1644243770000|2022-02-07 14:22:50|||||||||1
1644243840000|2022-02-07 14:24:00|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.52|3
1644243860000|2022-02-07 14:24:20|348.67|348.52|348.67|348.52|348.72|348.52|348.67|348.47|13
1644243880000|2022-02-07 14:24:40||348.47||348.52||348.52||348.47|0
1644243920000|2022-02-07 14:25:20|||||||||1
1644243960000|2022-02-07 14:26:00|348.72|348.57|348.72|348.52|348.72|348.57|348.72|348.52|0
1644243980000|2022-02-07 14:26:20||348.57||348.52||348.57||348.52|0
1644243990000|2022-02-07 14:26:30||348.57||348.57||348.57||348.52|0
1644244000000|2022-02-07 14:26:40|||||||||2
1644244010000|2022-02-07 14:26:50|||||||||1
1644244030000|2022-02-07 14:27:10|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|2
1644244040000|2022-02-07 14:27:20|348.72|348.57|348.72|348.57|348.77|348.57|348.72|348.57|3
1644244050000|2022-02-07 14:27:30|348.77|348.52|348.72|348.52|348.77|348.52|348.72|348.52|1
1644244060000|2022-02-07 14:27:40|348.67||348.67||348.67||348.67||0
1644244080000|2022-02-07 14:28:00|348.62|348.47|348.62|348.47|348.67|348.47|348.62|348.47|2
1644244090000|2022-02-07 14:28:10|348.67|348.52|348.67|348.52|348.72|348.52|348.67|348.47|0
1644244100000|2022-02-07 14:28:20|348.72||348.72||348.72||348.67||0
1644244110000|2022-02-07 14:28:30|348.67||348.67||348.72||348.67||0
1644244190000|2022-02-07 14:29:50|348.57|348.42|348.47|348.27|348.57|348.42|348.47|348.27|55
1644244200000|2022-02-07 14:30:00|348.52|348.32|348.47|348.32|348.52|348.37|348.42|348.27|17
1644244210000|2022-02-07 14:30:10|348.52|348.37|348.47|348.32|348.62|348.42|348.47|348.27|21
1644244220000|2022-02-07 14:30:20|348.42|348.27|348.52|348.37|348.52|348.37|348.42|348.27|3
1644244230000|2022-02-07 14:30:30|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.37|1
1644244240000|2022-02-07 14:30:40|348.62|348.47|348.62|348.47|348.62|348.47|348.57|348.42|2
1644244250000|2022-02-07 14:30:50|348.67|348.52|348.67|348.52|348.72|348.52|348.62|348.47|5
1644244260000|2022-02-07 14:31:00|348.72|348.57|348.72|348.57|348.77|348.57|348.67|348.52|6
1644244270000|2022-02-07 14:31:10|348.67|348.52|348.62|348.42|348.67|348.52|348.57|348.42|6
1644244280000|2022-02-07 14:31:20|348.57|348.47|348.62|348.47|348.62|348.47|348.57|348.42|5
1644244290000|2022-02-07 14:31:30|348.67|348.42|348.77|348.62|348.77|348.62|348.67|348.42|3
1644244300000|2022-02-07 14:31:40|348.82|348.57|348.67|348.47|348.82|348.57|348.67|348.47|4
1644244310000|2022-02-07 14:31:50|348.62||348.67||348.67||348.62||0
1644244320000|2022-02-07 14:32:00|348.72|348.52|348.77|348.62|348.77|348.62|348.72|348.52|18
1644244330000|2022-02-07 14:32:10|348.72|348.57|348.77|348.62|348.77|348.62|348.72|348.57|0
1644244340000|2022-02-07 14:32:20|348.72|348.57|348.67|348.47|348.77|348.62|348.67|348.47|2
1644244350000|2022-02-07 14:32:30|348.62|348.42|348.62|348.42|348.67|348.42|348.62|348.42|1
1644244360000|2022-02-07 14:32:40|348.67|348.47|348.67|348.52|348.72|348.52|348.67|348.42|0
1644244370000|2022-02-07 14:32:50|348.72|348.47|348.62|348.47|348.72|348.52|348.62|348.47|1
1644244380000|2022-02-07 14:33:00|348.57|348.42|348.52|348.32|348.67|348.47|348.52|348.32|6
1644244390000|2022-02-07 14:33:10|348.47|348.27|348.47|348.32|348.52|348.32|348.42|348.27|0
1644244400000|2022-02-07 14:33:20|348.42|348.27|348.37|348.17|348.47|348.27|348.37|348.17|4
1644244410000|2022-02-07 14:33:30|348.32|348.12|348.27|348.07|348.32|348.12|348.27|348.07|3
1644244420000|2022-02-07 14:33:40|348.22|348.12|348.27|348.07|348.27|348.12|348.22|348.07|0
1644244430000|2022-02-07 14:33:50|348.32|348.12|348.27|348.07|348.32|348.12|348.27|348.07|4
1644244440000|2022-02-07 14:34:00|348.32|348.12|348.27|348.07|348.32|348.12|348.27|348.07|2
1644244450000|2022-02-07 14:34:10|348.22|348.12|348.32|348.12|348.32|348.12|348.22|348.07|0
1644244460000|2022-02-07 14:34:20|348.27|348.07|348.22|348.02|348.32|348.07|348.17|348.02|3
1644244470000|2022-02-07 14:34:30|348.17|348.07|348.32|348.12|348.37|348.12|348.17|348.02|2
1644244480000|2022-02-07 14:34:40|348.37|348.07|348.32|348.12|348.37|348.12|348.32|348.02|0
1644244490000|2022-02-07 14:34:50|348.37|348.07|348.27|348.02|348.37|348.12|348.22|348.02|0
1644244500000|2022-02-07 14:35:00|348.22|348.07|348.32|348.07|348.37|348.12|348.22|348.02|2
1644244510000|2022-02-07 14:35:10|348.37|348.12|348.42|348.22|348.42|348.22|348.37|348.12|1
1644244520000|2022-02-07 14:35:20|348.47|348.27|348.47|348.27|348.52|348.27|348.42|348.22|0
1644244530000|2022-02-07 14:35:30|348.52|348.32|348.47|348.27|348.52|348.37|348.47|348.27|3
1644244540000|2022-02-07 14:35:40|348.52|348.32|348.52|348.32|348.52|348.32|348.47|348.32|0
1644244550000|2022-02-07 14:35:50|348.47|348.37|348.62|348.37|348.62|348.42|348.47|348.37|2
1644244560000|2022-02-07 14:36:00|348.57|348.42|348.62|348.42|348.62|348.47|348.57|348.37|1
1644244570000|2022-02-07 14:36:10|348.57|348.37|348.57|348.32|348.57|348.37|348.52|348.32|6
1644244580000|2022-02-07 14:36:20|348.52||348.47||348.52||348.47||1
1644244590000|2022-02-07 14:36:30|348.52|348.37|348.52|348.32|348.52|348.37|348.47|348.32|0
1644244600000|2022-02-07 14:36:40|348.47|348.37|348.57|348.37|348.57|348.37|348.47|348.32|2
1644244610000|2022-02-07 14:36:50|348.52|348.32|348.47|348.27|348.57|348.32|348.42|348.27|4
1644244620000|2022-02-07 14:37:00|348.52|348.32|348.42|348.22|348.52|348.32|348.42|348.22|1
1644244630000|2022-02-07 14:37:10|348.47|348.27|348.47|348.27|348.47|348.32|348.42|348.22|0
1644244640000|2022-02-07 14:37:20|348.52|348.32|348.52|348.37|348.52|348.37|348.47|348.27|2
1644244650000|2022-02-07 14:37:30|348.47|348.32|348.52|348.37|348.52|348.37|348.47|348.32|0
1644244660000|2022-02-07 14:37:40|348.57|348.32|348.52|348.32|348.57|348.37|348.52|348.32|1
1644244670000|2022-02-07 14:37:50|348.47|348.37|348.52|348.32|348.52|348.37|348.47|348.32|0
1644244680000|2022-02-07 14:38:00|348.57|348.37|348.62|348.42|348.62|348.47|348.57|348.32|6
1644244690000|2022-02-07 14:38:10|348.57|348.47|348.57|348.37|348.62|348.47|348.57|348.37|19
1644244700000|2022-02-07 14:38:20|348.62|348.42|348.67|348.47|348.67|348.52|348.62|348.42|8
1644244710000|2022-02-07 14:38:30|348.72|348.52|348.77|348.57|348.77|348.62|348.72|348.52|2
1644244720000|2022-02-07 14:38:40|348.82|348.62|348.82|348.62|348.82|348.67|348.82|348.57|1
1644244730000|2022-02-07 14:38:50|348.77|348.67|348.82|348.62|348.82|348.67|348.77|348.62|0
1644244740000|2022-02-07 14:39:00|348.77|348.67|348.82|348.62|348.82|348.67|348.77|348.62|0
1644244750000|2022-02-07 14:39:10|348.87|348.67|348.92|348.77|348.97|348.77|348.87|348.62|9
1644244760000|2022-02-07 14:39:20|348.97|348.82|349.02|348.87|349.02|348.87|348.92|348.82|3
1644244770000|2022-02-07 14:39:30||348.82||348.82||348.87||348.82|1
1644244780000|2022-02-07 14:39:40|348.97||348.97||349.02||348.97||1
1644244800000|2022-02-07 14:40:00|348.92|348.77|348.97|348.82|349.02|348.82|348.92|348.72|10
1644244810000|2022-02-07 14:40:10|349.02|348.77|349.02|348.82|349.02|348.87|348.97|348.77|1
1644244820000|2022-02-07 14:40:20|348.97|348.87|349.02|348.82|349.02|348.87|348.97|348.82|4
1644244830000|2022-02-07 14:40:30|349.07|348.87|349.12|348.92|349.12|348.97|349.07|348.82|12
1644244840000|2022-02-07 14:40:40|349.07|348.97|349.07|348.92|349.07|348.97|349.07|348.92|0
1644244850000|2022-02-07 14:40:50|349.12||349.12||349.12||349.12||2
1644244860000|2022-02-07 14:41:00|349.07|348.97|349.12|348.92|349.12|348.97|349.07|348.92|3
1644244870000|2022-02-07 14:41:10|349.07|348.97|349.12|348.92|349.12|348.97|349.07|348.92|2
1644244880000|2022-02-07 14:41:20|349.17|348.97|349.17|348.97|349.17|348.97|349.12|348.97|3
1644244890000|2022-02-07 14:41:30|349.22|349.02|349.22|349.07|349.22|349.07|349.22|349.02|5
1644244900000|2022-02-07 14:41:40|349.27||349.27||349.27||349.27||4
1644244910000|2022-02-07 14:41:50|349.22|349.12|349.27|349.12|349.27|349.12|349.22|349.12|0
1644244920000|2022-02-07 14:42:00|349.32|349.17|349.37|349.17|349.37|349.17|349.32|349.17|2
1644244930000|2022-02-07 14:42:10|349.32|349.12|349.27|349.07|349.37|349.12|349.27|349.07|7
1644244940000|2022-02-07 14:42:20|349.32|349.12|349.32|349.12|349.32|349.17|349.27|349.07|6
1644244950000|2022-02-07 14:42:30|349.27|349.17|349.27|349.07|349.32|349.17|349.27|349.07|3
1644244960000|2022-02-07 14:42:40|349.22|349.02|349.27|349.12|349.27|349.12|349.22|349.02|0
1644244970000|2022-02-07 14:42:50|349.32|349.07|349.32|349.12|349.32|349.17|349.27|349.07|1
1644244980000|2022-02-07 14:43:00|349.27|349.07|349.22|349.07|349.27|349.12|349.17|349.02|0
1644244990000|2022-02-07 14:43:10|349.27|349.02|349.22|349.02|349.27|349.07|349.22|349.02|0
1644245000000|2022-02-07 14:43:20|349.17|348.97|349.17|349.02|349.17|349.02|349.17|348.97|1
1644245010000|2022-02-07 14:43:30||348.97||348.97||349.02||348.97|1
1644245020000|2022-02-07 14:43:40|349.12|348.92|349.12|348.92|349.17|348.97|349.12|348.92|0
1644245030000|2022-02-07 14:43:50||348.97||348.97||348.97||348.92|0
1644245040000|2022-02-07 14:44:00|349.07|348.92|349.12|348.92|349.12|348.92|349.07|348.92|2
1644245050000|2022-02-07 14:44:10|349.07|348.87|349.07|348.92|349.12|348.92|349.02|348.87|6
1644245060000|2022-02-07 14:44:20|349.02|348.87|349.07|348.92|349.07|348.92|349.02|348.87|0
1644245070000|2022-02-07 14:44:30|349.02|348.87|349.12|348.92|349.12|348.92|349.02|348.87|4
1644245080000|2022-02-07 14:44:40|349.07|348.87|349.12|348.92|349.12|348.97|349.07|348.87|0
1644245090000|2022-02-07 14:44:50|349.07|348.97|349.07|348.92|349.12|348.97|349.07|348.92|0
1644245100000|2022-02-07 14:45:00|349.12|348.97|349.12|348.92|349.12|348.97|349.07|348.92|2
1644245110000|2022-02-07 14:45:10|349.07|348.87|349.02|348.87|349.12|348.87|349.02|348.87|2
1644245120000|2022-02-07 14:45:20|349.07|348.82|349.07|348.87|349.07|348.87|349.02|348.82|0
1644245130000|2022-02-07 14:45:30|349.02|348.82|349.07|348.82|349.07|348.82|349.02|348.82|3
1644245140000|2022-02-07 14:45:40|349.02|348.87|349.12|348.92|349.12|348.97|349.02|348.87|0
1644245150000|2022-02-07 14:45:50|349.07|348.97|349.07|348.92|349.12|348.97|349.07|348.92|0
1644245160000|2022-02-07 14:46:00|349.02|348.87|348.97|348.82|349.07|348.87|348.97|348.82|1
1644245170000|2022-02-07 14:46:10|348.92|348.77|348.97|348.77|348.97|348.82|348.92|348.77|1
1644245180000|2022-02-07 14:46:20|348.92|348.72|348.92|348.67|348.97|348.72|348.87|348.67|1
1644245190000|2022-02-07 14:46:30|348.87|348.72|348.87|348.67|348.92|348.72|348.87|348.67|1
1644245200000|2022-02-07 14:46:40|348.92|348.72|348.92|348.72|348.92|348.77|348.87|348.72|2
1644245210000|2022-02-07 14:46:50|348.87|348.67|348.92|348.72|348.97|348.72|348.87|348.67|1
1644245220000|2022-02-07 14:47:00|348.97|348.77|348.92|348.77|349.02|348.82|348.92|348.72|4
1644245230000|2022-02-07 14:47:10|348.97|348.72|348.92|348.72|348.97|348.72|348.92|348.72|0
1644245240000|2022-02-07 14:47:20|348.97|348.77|348.92|348.72|348.97|348.77|348.92|348.72|0
1644245250000|2022-02-07 14:47:30|348.87|348.77|348.92|348.72|348.92|348.77|348.82|348.67|0
1644245260000|2022-02-07 14:47:40|348.87|348.67|348.92|348.72|348.92|348.72|348.87|348.67|0
1644245270000|2022-02-07 14:47:50|348.87|348.67|348.87|348.67|348.87|348.67|348.82|348.67|1
1644245280000|2022-02-07 14:48:00|348.82||348.87||348.87||348.82||0
1644245290000|2022-02-07 14:48:10|348.82|348.72|348.82|348.67|348.87|348.72|348.82|348.67|0
1644245300000|2022-02-07 14:48:20|348.77|348.62|348.72|348.57|348.77|348.62|348.72|348.57|6
1644245310000|2022-02-07 14:48:30|348.77|348.52|348.77|348.57|348.77|348.57|348.72|348.52|2
1644245320000|2022-02-07 14:48:40|348.72||348.72||348.77||348.72||0
1644245330000|2022-02-07 14:48:50|348.67|348.52|348.72|348.52|348.72|348.52|348.67|348.52|3
1644245340000|2022-02-07 14:49:00|348.67|348.47|348.62|348.47|348.67|348.47|348.62|348.47|4
1644245350000|2022-02-07 14:49:10|348.67|348.42|348.57|348.37|348.67|348.42|348.57|348.37|2
1644245360000|2022-02-07 14:49:20|348.62|348.42|348.62|348.47|348.67|348.47|348.57|348.37|1
1644245370000|2022-02-07 14:49:30|348.67|348.52|348.62|348.47|348.67|348.52|348.62|348.47|1
1644245380000|2022-02-07 14:49:40||348.42||348.42||348.42||348.42|0
1644245390000|2022-02-07 14:49:50|348.57|348.47|348.72|348.52|348.72|348.57|348.57|348.42|4
1644245400000|2022-02-07 14:50:00|348.77|348.57|348.77|348.57|348.77|348.62|348.72|348.52|0
1644245410000|2022-02-07 14:50:10|348.72|348.62|348.77|348.62|348.77|348.62|348.72|348.57|0
1644245420000|2022-02-07 14:50:20|348.82|348.57|348.87|348.72|348.87|348.72|348.82|348.57|3
1644245430000|2022-02-07 14:50:30|348.82|348.67|348.87|348.72|348.87|348.72|348.82|348.62|3
1644245440000|2022-02-07 14:50:40|348.92|348.67|348.92|348.72|348.92|348.77|348.87|348.67|3
1644245450000|2022-02-07 14:50:50|348.97|348.77|348.97|348.82|348.97|348.82|348.97|348.72|1
1644245460000|2022-02-07 14:51:00|349.02|348.87|349.07|348.87|349.07|348.92|349.02|348.87|1
1644245470000|2022-02-07 14:51:10|349.12|348.92|349.12|348.92|349.17|349.02|349.12|348.87|3
1644245480000|2022-02-07 14:51:20|349.07|348.97|349.12|348.97|349.12|348.97|349.07|348.97|0
1644245490000|2022-02-07 14:51:30|349.07|348.92|349.07|348.92|349.12|348.97|349.07|348.92|2
1644245500000|2022-02-07 14:51:40|349.12||349.07||349.12||349.07||1
1644245510000|2022-02-07 14:51:50|349.12|348.97|349.12|348.97|349.12|348.97|349.07|348.92|1
1644245520000|2022-02-07 14:52:00|349.17|348.92|349.22|349.02|349.22|349.07|349.12|348.92|11
1644245530000|2022-02-07 14:52:10|349.27|349.07|349.22|349.02|349.27|349.07|349.22|349.02|1
1644245540000|2022-02-07 14:52:20|349.27|349.07|349.27|349.07|349.27|349.12|349.27|349.07|1
1644245550000|2022-02-07 14:52:30|349.22||349.27||349.27||349.22||1
1644245560000|2022-02-07 14:52:40|349.22||349.27||349.27||349.22||0
1644245570000|2022-02-07 14:52:50|349.22|349.12|349.22|349.07|349.27|349.12|349.22|349.07|1
1644245580000|2022-02-07 14:53:00|349.27|349.02|349.22|349.02|349.27|349.02|349.17|348.97|3
1644245590000|2022-02-07 14:53:10|349.17|349.07|349.17|348.97|349.17|349.07|349.17|348.97|0
1644245600000|2022-02-07 14:53:20||349.02||348.97||349.02||348.97|0
1644245610000|2022-02-07 14:53:30||349.02||348.97||349.02||348.97|0
1644245620000|2022-02-07 14:53:40|349.22|349.02|349.22|349.07|349.22|349.07|349.22|348.97|5
1644245630000|2022-02-07 14:53:50|349.17|349.02|349.17|349.02|349.22|349.07|349.17|349.02|0
1644245640000|2022-02-07 14:54:00|349.12|348.97|349.17|348.97|349.17|348.97|349.12|348.92|2
1644245650000|2022-02-07 14:54:10|349.12|348.92|349.17|348.97|349.17|348.97|349.12|348.92|0
1644245660000|2022-02-07 14:54:20|349.12||349.12||349.17||349.12||0
1644245670000|2022-02-07 14:54:30|349.07|348.92|349.12|348.92|349.12|348.97|349.07|348.92|4
1644245680000|2022-02-07 14:54:40|349.17|348.97|349.12|348.92|349.17|348.97|349.12|348.92|0
1644245690000|2022-02-07 14:54:50|349.17|348.97|349.17|348.97|349.17|348.97|349.12|348.92|2
1644245700000|2022-02-07 14:55:00|349.12|349.02|349.27|349.07|349.27|349.07|349.12|348.97|5
1644245710000|2022-02-07 14:55:10||349.12||349.07||349.12||349.07|2
1644245720000|2022-02-07 14:55:20||349.12||349.12||349.12||349.12|0
1644245730000|2022-02-07 14:55:30|349.22|349.07|349.27|349.07|349.27|349.07|349.22|349.02|1
1644245740000|2022-02-07 14:55:40|349.22|349.02|349.22|349.07|349.22|349.07|349.22|349.02|0
1644245750000|2022-02-07 14:55:50||349.02||349.02||349.07||349.02|0
1644245760000|2022-02-07 14:56:00|349.17|349.07|349.17|349.02|349.17|349.07|349.17|349.02|1
1644245770000|2022-02-07 14:56:10|349.12|348.97|349.12|348.92|349.12|349.02|349.12|348.87|4
1644245780000|2022-02-07 14:56:20|349.07|348.87|349.12|348.92|349.12|348.92|349.07|348.87|0
1644245790000|2022-02-07 14:56:30|349.07|348.97|349.12|348.92|349.12|348.97|349.07|348.92|0
1644245800000|2022-02-07 14:56:40|349.17|348.97|349.12|348.97|349.17|349.02|349.12|348.97|2
1644245810000|2022-02-07 14:56:50|349.17|348.87|349.12|348.92|349.17|348.92|349.07|348.87|10
1644245820000|2022-02-07 14:57:00|349.07|348.87|349.12|348.92|349.12|348.92|349.02|348.87|3
1644245830000|2022-02-07 14:57:10|349.07|348.87|349.12|348.92|349.12|348.97|349.07|348.87|3
1644245840000|2022-02-07 14:57:20|349.07|348.97|349.12|348.92|349.12|348.97|349.07|348.92|0
1644245850000|2022-02-07 14:57:30|349.07|348.82|349.07|348.87|349.12|348.87|349.07|348.82|3
1644245860000|2022-02-07 14:57:40|349.02|348.82|349.02|348.82|349.02|348.87|349.02|348.82|0
1644245870000|2022-02-07 14:57:50|348.97|348.77|348.92|348.77|348.97|348.77|348.87|348.72|5
1644245880000|2022-02-07 14:58:00|348.87|348.72|348.97|348.77|348.97|348.82|348.87|348.72|1
1644245890000|2022-02-07 14:58:10|348.92|348.82|348.97|348.77|348.97|348.82|348.92|348.77|1
1644245900000|2022-02-07 14:58:20|349.02|348.82|349.07|348.87|349.07|348.92|349.02|348.82|2
1644245910000|2022-02-07 14:58:30|349.02|348.92|349.07|348.92|349.07|348.92|349.02|348.87|1
1644245920000|2022-02-07 14:58:40|349.02|348.87|349.02|348.87|349.07|348.92|349.02|348.87|1
1644245930000|2022-02-07 14:58:50|349.07|348.92|349.07|348.87|349.07|348.92|349.07|348.87|0
1644245940000|2022-02-07 14:59:00|349.02|348.92|349.07|348.92|349.07|348.92|349.02|348.87|4
1644245950000|2022-02-07 14:59:10||348.87||348.87||348.92||348.87|0
1644245960000|2022-02-07 14:59:20|349.12|348.92|349.12|348.92|349.12|348.97|349.12|348.87|1
1644245970000|2022-02-07 14:59:30|349.07|348.97|349.12|348.92|349.12|348.97|349.07|348.92|3
1644245980000|2022-02-07 14:59:40|349.07|348.97|349.17|348.97|349.17|348.97|349.07|348.92|8
1644245990000|2022-02-07 14:59:50|349.12||349.17||349.17||349.12||0
1644246000000|2022-02-07 15:00:00|349.12|348.92|349.17|348.97|349.17|348.97|349.12|348.92|4
1644246010000|2022-02-07 15:00:10|349.12|348.92|349.02|348.87|349.17|348.92|349.02|348.82|4
1644246020000|2022-02-07 15:00:20|349.07|348.92|349.07|348.87|349.12|348.92|349.02|348.87|0
1644246030000|2022-02-07 15:00:30|349.02|348.92|349.12|348.87|349.12|348.92|349.02|348.87|0
1644246040000|2022-02-07 15:00:40|349.07|348.92|349.07|348.87|349.12|348.92|349.07|348.87|0
1644246050000|2022-02-07 15:00:50|349.02|348.82|349.02|348.82|349.07|348.82|349.02|348.82|1
1644246060000|2022-02-07 15:01:00|349.07|348.77|348.92|348.72|349.07|348.77|348.92|348.72|2
1644246070000|2022-02-07 15:01:10|348.97|348.77|348.97|348.72|348.97|348.77|348.92|348.72|2
1644246080000|2022-02-07 15:01:20|348.92|348.77|349.02|348.82|349.02|348.82|348.92|348.72|0
1644246090000|2022-02-07 15:01:30|348.97|348.77|349.02|348.82|349.02|348.82|348.97|348.77|1
1644246100000|2022-02-07 15:01:40|348.97|348.77|349.02|348.82|349.02|348.82|348.97|348.77|0
1644246110000|2022-02-07 15:01:50|348.97|348.77|349.02|348.77|349.02|348.82|348.97|348.77|1
1644246120000|2022-02-07 15:02:00|348.97|348.82|349.07|348.82|349.07|348.82|348.97|348.77|5
1644246130000|2022-02-07 15:02:10||348.87||348.82||348.87||348.82|0
1644246140000|2022-02-07 15:02:20|349.02|348.87|349.02|348.82|349.07|348.87|349.02|348.82|0
1644246150000|2022-02-07 15:02:30|349.07||349.02||349.07||348.97||0
1644246160000|2022-02-07 15:02:40|349.07||349.02||349.07||349.02||1
1644246170000|2022-02-07 15:02:50|348.97|348.87|349.02|348.82|349.07|348.87|348.97|348.82|2
1644246180000|2022-02-07 15:03:00|349.07|348.87|349.02|348.82|349.07|348.87|349.02|348.82|0
1644246190000|2022-02-07 15:03:10|349.07|348.87|349.02|348.82|349.07|348.87|349.02|348.82|0
1644246200000|2022-02-07 15:03:20|349.07|348.87|349.07|348.87|349.07|348.87|349.02|348.82|3
1644246210000|2022-02-07 15:03:30|349.02|348.82|349.02|348.77|349.07|348.87|348.97|348.77|4
1644246220000|2022-02-07 15:03:40|348.97|348.82|349.02|348.82|349.02|348.82|348.97|348.82|0
1644246230000|2022-02-07 15:03:50|348.97|348.77|348.97|348.77|349.02|348.82|348.97|348.77|0
1644246240000|2022-02-07 15:04:00|349.02|348.82|348.97|348.82|349.02|348.82|348.97|348.77|1
1644246250000|2022-02-07 15:04:10|349.02|348.77|349.07|348.87|349.07|348.87|349.02|348.77|3
1644246260000|2022-02-07 15:04:20|349.12|348.92|349.12|348.97|349.12|348.97|349.12|348.92|3
1644246270000|2022-02-07 15:04:30|349.07|348.92|349.12|348.92|349.12|348.97|349.07|348.92|0
1644246280000|2022-02-07 15:04:40|349.17|348.97|349.17|348.97|349.17|348.97|349.17|348.97|3
1644246290000|2022-02-07 15:04:50|349.12|348.92|349.17|348.97|349.17|348.97|349.12|348.92|0
1644246300000|2022-02-07 15:05:00|349.22|349.02|349.12|348.97|349.22|349.07|349.12|348.92|14
1644246310000|2022-02-07 15:05:10|349.17|348.92|349.17|348.97|349.17|348.97|349.12|348.92|1
1644246320000|2022-02-07 15:05:20|349.22|349.02|349.22|349.07|349.22|349.07|349.22|349.02|0
1644246330000|2022-02-07 15:05:30|349.27|349.02|349.27|349.07|349.27|349.07|349.22|349.02|3
1644246340000|2022-02-07 15:05:40|349.22|349.02|349.32|349.12|349.32|349.12|349.22|349.02|1
1644246350000|2022-02-07 15:05:50|349.27|349.02|349.32|349.12|349.32|349.12|349.22|349.02|4
1644246360000|2022-02-07 15:06:00|349.27|349.17|349.32|349.12|349.32|349.17|349.27|349.12|0
1644246370000|2022-02-07 15:06:10|349.27|349.07|349.27|349.07|349.32|349.07|349.22|349.07|0
1644246380000|2022-02-07 15:06:20|349.22|349.12|349.27|349.07|349.32|349.12|349.22|349.07|1
1644246390000|2022-02-07 15:06:30|349.22|349.12|349.27|349.07|349.27|349.12|349.22|349.07|0
1644246400000|2022-02-07 15:06:40|349.32|349.12|349.32|349.12|349.32|349.17|349.27|349.07|5
1644246410000|2022-02-07 15:06:50|349.27|349.17|349.27|349.07|349.32|349.17|349.27|349.07|11
1644246420000|2022-02-07 15:07:00|349.32|349.12|349.32|349.07|349.32|349.12|349.27|349.07|1
1644246430000|2022-02-07 15:07:10|349.27|349.12|349.22|349.02|349.32|349.12|349.22|349.02|0
1644246440000|2022-02-07 15:07:20|349.17||349.22||349.22||349.17||2
1644246450000|2022-02-07 15:07:30|349.17|349.07|349.17|349.02|349.22|349.07|349.17|349.02|0
1644246460000|2022-02-07 15:07:40|349.12|348.97|349.17|348.97|349.17|348.97|349.12|348.97|2
1644246470000|2022-02-07 15:07:50|349.22|349.02|349.17|348.97|349.22|349.02|349.17|348.97|0
1644246480000|2022-02-07 15:08:00|349.12|349.02|349.17|348.97|349.17|349.02|349.12|348.97|0
1644246490000|2022-02-07 15:08:10||349.02||348.97||349.02||348.97|0
1644246500000|2022-02-07 15:08:20||349.02||349.02||349.02||348.97|0
1644246510000|2022-02-07 15:08:30|349.22||349.22||349.22||349.22||2
1644246520000|2022-02-07 15:08:40|349.17|348.97|349.22|348.97|349.22|349.02|349.17|348.97|0
1644246530000|2022-02-07 15:08:50|349.17|349.02|349.22|348.97|349.22|349.02|349.17|348.97|0
1644246540000|2022-02-07 15:09:00|349.17|349.02|349.17|348.97|349.22|349.02|349.17|348.97|1
1644246550000|2022-02-07 15:09:10|349.12|348.92|349.07|348.92|349.12|348.92|349.07|348.92|1
1644246560000|2022-02-07 15:09:20|349.12||349.12||349.17||349.12||1
1644246570000|2022-02-07 15:09:30|349.07|348.87|349.07|348.87|349.07|348.87|349.07|348.87|0
1644246580000|2022-02-07 15:09:40|349.12||349.02||349.12||349.02||0
1644246590000|2022-02-07 15:09:50|349.07||349.07||349.07||349.07||0
1644246600000|2022-02-07 15:10:00|349.12|348.92|349.12|348.92|349.12|348.92|349.07|348.87|0
1644246610000|2022-02-07 15:10:10|349.07|348.87|349.07|348.87|349.12|348.87|349.07|348.87|3
1644246620000|2022-02-07 15:10:20|349.12|348.92|349.12|348.92|349.12|348.92|349.12|348.87|0
1644246630000|2022-02-07 15:10:30|349.07||349.12||349.12||349.07||1
1644246640000|2022-02-07 15:10:40|349.17|348.97|349.12|348.92|349.17|348.97|349.07|348.92|2
1644246650000|2022-02-07 15:10:50|349.07|348.97|349.12|348.92|349.12|348.97|349.07|348.92|0
1644246660000|2022-02-07 15:11:00|349.07|348.87|349.07|348.87|349.07|348.92|349.02|348.87|4
1644246670000|2022-02-07 15:11:10|349.02|348.92|348.97|348.82|349.07|348.92|348.97|348.82|1
1644246680000|2022-02-07 15:11:20|349.02|348.77|348.97|348.77|349.02|348.77|348.97|348.77|1
1644246690000|2022-02-07 15:11:30|348.92|348.72|348.92|348.72|348.92|348.72|348.87|348.67|1
1644246700000|2022-02-07 15:11:40|348.97|348.77|348.92|348.72|348.97|348.82|348.92|348.67|6
1644246710000|2022-02-07 15:11:50|348.87|348.67|348.87|348.72|348.87|348.72|348.87|348.67|0
1644246720000|2022-02-07 15:12:00|348.82|348.67|348.82|348.62|348.87|348.67|348.82|348.62|1
1644246730000|2022-02-07 15:12:10|348.87|348.57|348.82|348.57|348.87|348.57|348.77|348.57|0
1644246740000|2022-02-07 15:12:20|348.77|348.52|348.67|348.47|348.82|348.52|348.67|348.47|2
1644246750000|2022-02-07 15:12:30|348.72|348.52|348.67|348.47|348.72|348.52|348.67|348.47|0
1644246760000|2022-02-07 15:12:40|348.72|348.42|348.72|348.47|348.72|348.47|348.67|348.42|0
1644246770000|2022-02-07 15:12:50|348.67||348.67||348.72||348.67||1
1644246780000|2022-02-07 15:13:00|348.62|348.42|348.62|348.42|348.67|348.42|348.57|348.42|1
1644246790000|2022-02-07 15:13:10|348.57||348.57||348.62||348.57||0
1644246800000|2022-02-07 15:13:20|348.62|348.47|348.62|348.42|348.67|348.47|348.62|348.42|1
1644246810000|2022-02-07 15:13:30|348.57||348.62||348.62||348.57||0
1644246820000|2022-02-07 15:13:40|348.57||348.57||348.62||348.57||0
1644246830000|2022-02-07 15:13:50|348.62||348.62||348.62||348.57||0
1644246840000|2022-02-07 15:14:00|348.57|348.37|348.57|348.37|348.62|348.37|348.52|348.37|1
1644246850000|2022-02-07 15:14:10|348.52||348.57||348.57||348.52||1
1644246860000|2022-02-07 15:14:20|348.52||348.57||348.57||348.52||1
1644246870000|2022-02-07 15:14:30|348.52|348.32|348.57|348.37|348.57|348.37|348.52|348.32|1
1644246880000|2022-02-07 15:14:40|348.52|348.32|348.52|348.32|348.57|348.37|348.52|348.32|0
1644246890000|2022-02-07 15:14:50|348.57|348.37|348.62|348.42|348.62|348.42|348.57|348.37|2
1644246900000|2022-02-07 15:15:00|348.57|348.47|348.67|348.47|348.67|348.52|348.57|348.47|2
1644246910000|2022-02-07 15:15:10|348.62|348.42|348.62|348.47|348.67|348.47|348.57|348.42|1
1644246920000|2022-02-07 15:15:20|348.67|348.42|348.67|348.52|348.67|348.52|348.67|348.42|1
1644246930000|2022-02-07 15:15:30|348.62|348.47|348.67|348.52|348.67|348.52|348.62|348.47|1
1644246940000|2022-02-07 15:15:40||348.47||348.47||348.52||348.47|0
1644246950000|2022-02-07 15:15:50|348.62|348.52|348.67|348.52|348.67|348.52|348.62|348.47|0
1644246960000|2022-02-07 15:16:00|348.72|348.47|348.72|348.52|348.72|348.52|348.67|348.47|2
1644246970000|2022-02-07 15:16:10|348.77|348.57|348.72|348.52|348.77|348.62|348.72|348.52|3
1644246980000|2022-02-07 15:16:20||348.57||348.52||348.57||348.52|0
1644246990000|2022-02-07 15:16:30||348.57||348.57||348.57||348.52|0
1644247000000|2022-02-07 15:16:40|348.77|348.62|348.77|348.57|348.77|348.62|348.77|348.57|1
1644247010000|2022-02-07 15:16:50|348.82|348.62|348.72|348.52|348.82|348.62|348.67|348.52|9
1644247020000|2022-02-07 15:17:00|348.67|348.47|348.62|348.47|348.72|348.47|348.62|348.47|0
1644247030000|2022-02-07 15:17:10|348.67|348.42|348.62|348.42|348.67|348.42|348.62|348.42|0
1644247040000|2022-02-07 15:17:20|348.57|348.37|348.57|348.37|348.57|348.42|348.57|348.37|11
1644247050000|2022-02-07 15:17:30|348.52|348.42|348.57|348.37|348.57|348.42|348.52|348.37|0
1644247060000|2022-02-07 15:17:40|348.52|348.42|348.57|348.37|348.57|348.42|348.52|348.37|0
1644247070000|2022-02-07 15:17:50|348.52|348.42|348.57|348.37|348.57|348.42|348.52|348.37|0
1644247080000|2022-02-07 15:18:00|348.52|348.32|348.52|348.32|348.57|348.32|348.47|348.32|1
1644247090000|2022-02-07 15:18:10|348.47||348.47||348.52||348.47||1
1644247100000|2022-02-07 15:18:20|348.52|348.37|348.52|348.32|348.52|348.37|348.47|348.32|1
1644247110000|2022-02-07 15:18:30|348.47||348.47||348.52||348.47||0
1644247120000|2022-02-07 15:18:40|348.52||348.52||348.52||348.47||1
1644247130000|2022-02-07 15:18:50|348.57|348.37|348.57|348.37|348.57|348.37|348.57|348.37|1
1644247140000|2022-02-07 15:19:00|348.52|348.42|348.57|348.37|348.57|348.42|348.52|348.37|0
1644247150000|2022-02-07 15:19:10|348.52|348.32|348.52|348.32|348.57|348.42|348.52|348.32|1
1644247160000|2022-02-07 15:19:20|348.57||348.52||348.57||348.52||0
1644247170000|2022-02-07 15:19:30|348.57|348.37|348.57|348.37|348.57|348.37|348.52|348.32|1
1644247180000|2022-02-07 15:19:40|348.52|348.32|348.52|348.32|348.52|348.37|348.52|348.32|0
1644247190000|2022-02-07 15:19:50|348.47|348.37|348.52|348.32|348.52|348.37|348.47|348.32|0
1644247200000|2022-02-07 15:20:00|348.47|348.37|348.52|348.32|348.52|348.37|348.47|348.32|0
1644247210000|2022-02-07 15:20:10|348.47|348.37|348.52|348.32|348.52|348.37|348.47|348.32|1
1644247220000|2022-02-07 15:20:20||348.37||348.32||348.37||348.32|0
1644247230000|2022-02-07 15:20:30||348.37||348.37||348.37||348.32|0
1644247240000|2022-02-07 15:20:40|348.57|348.42|348.62|348.42|348.62|348.47|348.57|348.37|3
1644247250000|2022-02-07 15:20:50|348.57|348.47|348.62|348.47|348.62|348.47|348.57|348.47|0
1644247260000|2022-02-07 15:21:00|348.67|348.52|348.67|348.47|348.67|348.52|348.67|348.47|3
1644247270000|2022-02-07 15:21:10|348.62|348.52|348.67|348.47|348.67|348.52|348.62|348.47|0
1644247280000|2022-02-07 15:21:20|348.72|348.52|348.67|348.52|348.72|348.57|348.67|348.47|1
1644247290000|2022-02-07 15:21:30|348.72|348.57|348.77|348.57|348.77|348.57|348.72|348.52|0
1644247300000|2022-02-07 15:21:40|348.72|348.62|348.77|348.57|348.77|348.62|348.72|348.57|0
1644247310000|2022-02-07 15:21:50|348.72|348.47|348.72|348.52|348.77|348.52|348.67|348.47|20
1644247320000|2022-02-07 15:22:00|348.67|348.47|348.67|348.52|348.72|348.52|348.62|348.47|2
1644247340000|2022-02-07 15:22:20|348.72|348.57|348.77|348.62|348.77|348.62|348.67|348.57|1
1644247350000|2022-02-07 15:22:30|348.82|348.57|348.82|348.62|348.82|348.62|348.77|348.57|2
1644247360000|2022-02-07 15:22:40|348.77|348.67|348.77|348.62|348.82|348.67|348.77|348.57|0
1644247370000|2022-02-07 15:22:50|348.82|348.57|348.82|348.62|348.82|348.62|348.77|348.57|1
1644247380000|2022-02-07 15:23:00|348.77|348.67|348.77|348.57|348.82|348.67|348.77|348.57|1
1644247390000|2022-02-07 15:23:10|348.82|348.62|348.82|348.62|348.82|348.67|348.77|348.57|0
1644247400000|2022-02-07 15:23:20|348.87|348.67|348.82|348.67|348.87|348.67|348.82|348.62|0
1644247410000|2022-02-07 15:23:30|348.87|348.62|348.82|348.67|348.87|348.67|348.82|348.62|0
1644247420000|2022-02-07 15:23:40|348.87||348.87||348.87||348.82||0
1644247430000|2022-02-07 15:23:50|348.82||348.82||348.82||348.82||0
1644247440000|2022-02-07 15:24:00|348.87|348.62|348.82|348.62|348.87|348.67|348.77|348.62|1
1644247450000|2022-02-07 15:24:10|348.87|348.67|348.87|348.67|348.87|348.67|348.82|348.62|2
1644247460000|2022-02-07 15:24:20|348.82||348.82||348.87||348.82||0
1644247470000|2022-02-07 15:24:30|348.87|348.62|348.82|348.62|348.87|348.67|348.82|348.62|0
1644247480000|2022-02-07 15:24:40|348.87||348.82||348.87||348.82||1
1644247490000|2022-02-07 15:24:50|348.87||348.82||348.87||348.82||0
1644247500000|2022-02-07 15:25:00|348.77|348.57|348.72|348.57|348.82|348.62|348.72|348.57|0
1644247510000|2022-02-07 15:25:10|348.67|348.52|348.67|348.52|348.72|348.52|348.67|348.52|1
1644247520000|2022-02-07 15:25:20|348.72|348.57|348.77|348.57|348.77|348.57|348.72|348.57|1
1644247530000|2022-02-07 15:25:30|348.82|348.62|348.82|348.67|348.87|348.67|348.82|348.62|2
1644247540000|2022-02-07 15:25:40|348.87|348.62|348.82|348.62|348.87|348.62|348.82|348.62|0
1644247550000|2022-02-07 15:25:50|348.87|348.67|348.82|348.67|348.87|348.67|348.82|348.62|4
1644247560000|2022-02-07 15:26:00|348.77|348.62|348.82|348.62|348.82|348.62|348.77|348.62|2
1644247570000|2022-02-07 15:26:10||348.67||348.62||348.67||348.62|0
1644247580000|2022-02-07 15:26:20|348.87|348.67|348.87|348.67|348.87|348.67|348.82|348.62|1
1644247590000|2022-02-07 15:26:30||348.72||348.72||348.72||348.72|1
1644247610000|2022-02-07 15:26:50|348.92|348.67|348.87|348.67|348.92|348.67|348.82|348.67|12
1644247620000|2022-02-07 15:27:00|348.82|348.72|348.87|348.72|348.87|348.72|348.82|348.72|0
1644247630000|2022-02-07 15:27:10|348.92|348.77|348.97|348.82|348.97|348.82|348.92|348.77|1
1644247660000|2022-02-07 15:27:40|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|5
1644247670000|2022-02-07 15:27:50|349.02|348.77|349.02|348.82|349.02|348.82|349.02|348.77|5
1644247680000|2022-02-07 15:28:00|348.97||348.97||349.02||348.97||0
1644247690000|2022-02-07 15:28:10|348.92|348.77|349.02|348.82|349.02|348.82|348.92|348.77|3
1644247700000|2022-02-07 15:28:20|348.97||349.02||349.02||348.97||0
1644247710000|2022-02-07 15:28:30|348.97|348.87|349.02|348.82|349.02|348.87|348.97|348.77|1
1644247720000|2022-02-07 15:28:40|348.97|348.77|349.02|348.82|349.02|348.82|348.97|348.77|0
1644247730000|2022-02-07 15:28:50|348.97|348.77|348.97|348.77|349.02|348.82|348.97|348.77|0
1644247740000|2022-02-07 15:29:00|349.02||348.97||349.02||348.97||0
1644247750000|2022-02-07 15:29:10|349.02|348.72|348.97|348.77|349.02|348.77|348.97|348.72|2
1644247760000|2022-02-07 15:29:20|349.02|348.72|348.97|348.77|349.02|348.77|348.97|348.72|0
1644247770000|2022-02-07 15:29:30||348.72||348.77||348.77||348.72|0
1644247780000|2022-02-07 15:29:40|348.92|348.72|348.87|348.72|348.92|348.77|348.87|348.72|1
1644247790000|2022-02-07 15:29:50||348.67||348.67||348.67||348.67|0
1644247800000|2022-02-07 15:30:00|348.82|348.72|348.87|348.67|348.87|348.72|348.82|348.67|0
1644247810000|2022-02-07 15:30:10|348.82|348.62|348.82|348.62|348.87|348.62|348.77|348.57|2
1644247820000|2022-02-07 15:30:20|348.77|348.57|348.77|348.57|348.82|348.57|348.77|348.57|1
1644247830000|2022-02-07 15:30:30|348.72|348.52|348.72|348.52|348.72|348.52|348.67|348.52|2
1644247840000|2022-02-07 15:30:40|348.67|348.57|348.77|348.57|348.77|348.57|348.67|348.57|1
1644247850000|2022-02-07 15:30:50|348.82|348.62|348.77|348.57|348.82|348.62|348.77|348.57|0
1644247870000|2022-02-07 15:31:10|348.82|348.62|348.82|348.62|348.87|348.62|348.77|348.57|1
1644247880000|2022-02-07 15:31:20|348.77|348.57|348.82|348.62|348.82|348.62|348.77|348.57|0
1644247890000|2022-02-07 15:31:30|348.77|348.57|348.82|348.62|348.82|348.62|348.77|348.57|0
1644247900000|2022-02-07 15:31:40|348.77|348.57|348.77|348.57|348.82|348.62|348.72|348.57|9
1644247910000|2022-02-07 15:31:50|348.72||348.77||348.77||348.72||0
1644247920000|2022-02-07 15:32:00|348.72||348.72||348.77||348.72||1
1644247940000|2022-02-07 15:32:20|348.77||348.72||348.77||348.72||2
1644247950000|2022-02-07 15:32:30|348.77|348.52|348.72|348.57|348.77|348.57|348.72|348.52|0
1644247960000|2022-02-07 15:32:40|348.77|348.62|348.77|348.57|348.77|348.62|348.77|348.57|1
1644247970000|2022-02-07 15:32:50||348.62||348.62||348.62||348.62|1
1644247980000|2022-02-07 15:33:00|348.82|348.67|348.87|348.72|348.87|348.72|348.77|348.67|2
1644247990000|2022-02-07 15:33:10|348.92|348.77|348.87|348.67|348.92|348.77|348.87|348.67|6
1644248000000|2022-02-07 15:33:20|348.92|348.72|348.92|348.67|348.92|348.72|348.87|348.67|0
1644248010000|2022-02-07 15:33:30|348.87|348.72|348.92|348.72|348.92|348.72|348.87|348.72|0
1644248020000|2022-02-07 15:33:40|348.87|348.77|348.97|348.77|348.97|348.82|348.87|348.72|2
1644248030000|2022-02-07 15:33:50|349.22|348.82|349.12|348.82|349.22|348.82|349.12|348.77|24
1644248040000|2022-02-07 15:34:00|349.17|348.87|349.17|348.87|349.17|348.87|349.17|348.87|3
1644248050000|2022-02-07 15:34:10|349.12|348.97|349.17|348.97|349.17|348.97|349.12|348.97|1
1644248070000|2022-02-07 15:34:30|349.27||349.27||349.27||349.27||9
1644248080000|2022-02-07 15:34:40|349.22|349.02|349.22|349.07|349.22|349.07|349.22|349.02|1
1644248090000|2022-02-07 15:34:50|349.27|349.12|349.32|349.12|349.32|349.17|349.27|349.07|4
1644248100000|2022-02-07 15:35:00|349.27|349.17|349.22|349.07|349.32|349.17|349.22|349.07|4
1644248110000|2022-02-07 15:35:10|349.17|349.02|349.17|349.02|349.17|349.02|349.17|349.02|3
1644248120000|2022-02-07 15:35:20|349.27|349.07|349.22|349.02|349.27|349.07|349.22|349.02|12
1644248130000|2022-02-07 15:35:30|349.17||349.17||349.22||349.17||2
1644248140000|2022-02-07 15:35:40||348.97||348.97||348.97||348.97|1
1644248150000|2022-02-07 15:35:50||349.02||349.02||349.02||348.97|0
1644248160000|2022-02-07 15:36:00||348.97||349.02||349.02||348.97|0
1644248170000|2022-02-07 15:36:10||348.97||349.02||349.02||348.97|0
1644248180000|2022-02-07 15:36:20|349.22|349.07|349.22|349.02|349.22|349.07|349.22|349.02|2
1644248190000|2022-02-07 15:36:30||349.07||349.02||349.07||349.02|0
1644248200000|2022-02-07 15:36:40||349.07||349.07||349.07||349.02|0
1644248210000|2022-02-07 15:36:50||349.02||348.97||349.02||348.97|2
1644248220000|2022-02-07 15:37:00|349.17|349.02|349.17|348.97|349.22|349.02|349.17|348.97|0
1644248230000|2022-02-07 15:37:10|349.22|349.02|349.22|349.02|349.22|349.02|349.22|348.97|0
1644248240000|2022-02-07 15:37:20||348.97||348.97||348.97||348.97|0
1644248250000|2022-02-07 15:37:30|349.27|349.02|349.27|349.02|349.27|349.02|349.27|348.97|5
1644248260000|2022-02-07 15:37:40|349.22|349.07|349.22|349.07|349.22|349.07|349.22|349.07|0
1644248280000|2022-02-07 15:38:00||349.02||349.02||349.07||349.02|2
1644248290000|2022-02-07 15:38:10|349.17|348.97|349.22|349.02|349.22|349.02|349.12|348.97|0
1644248300000|2022-02-07 15:38:20|349.17||349.17||349.17||349.17||0
1644248310000|2022-02-07 15:38:30|||||||||1
1644248330000|2022-02-07 15:38:50|349.22|349.07|349.22|349.07|349.22|349.07|349.22|349.02|1
1644248340000|2022-02-07 15:39:00|349.17|349.02|349.17|348.97|349.22|349.02|349.17|348.97|3
1644248350000|2022-02-07 15:39:10|349.12|348.92|349.17|348.97|349.17|348.97|349.12|348.92|1
1644248360000|2022-02-07 15:39:20|349.12|349.02|349.17|348.97|349.17|349.02|349.12|348.92|0
1644248370000|2022-02-07 15:39:30|349.12|348.92|349.12|348.97|349.17|348.97|349.12|348.92|0
1644248380000|2022-02-07 15:39:40|349.17|349.02|349.17|348.97|349.17|349.02|349.12|348.97|1
1644248390000|2022-02-07 15:39:50|349.12|348.92|349.12|348.97|349.17|348.97|349.12|348.92|5
1644248400000|2022-02-07 15:40:00|349.17|349.02|349.17|348.97|349.17|349.02|349.12|348.92|0
1644248410000|2022-02-07 15:40:10|349.12|348.92|349.12|348.97|349.17|348.97|349.12|348.92|2
1644248420000|2022-02-07 15:40:20|349.07|348.92|349.07|348.87|349.07|348.92|349.02|348.87|3
1644248430000|2022-02-07 15:40:30|349.02|348.82|348.97|348.82|349.07|348.82|348.97|348.82|3
1644248440000|2022-02-07 15:40:40|349.02|348.87|349.02|348.87|349.07|348.87|349.02|348.87|0
1644248450000|2022-02-07 15:40:50|349.07||349.02||349.07||349.02||1
1644248460000|2022-02-07 15:41:00|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.72|4
1644248470000|2022-02-07 15:41:10|348.97|348.82|348.92|348.72|348.97|348.82|348.92|348.72|1
1644248480000|2022-02-07 15:41:20|348.97|348.77|348.97|348.77|348.97|348.82|348.92|348.72|3
1644248490000|2022-02-07 15:41:30|348.92|348.72|348.87|348.72|348.97|348.72|348.87|348.72|0
1644248500000|2022-02-07 15:41:40|348.92|348.77|348.92|348.77|348.92|348.77|348.87|348.77|0
1644248510000|2022-02-07 15:41:50|348.97||348.97||348.97||348.97||1
1644248520000|2022-02-07 15:42:00|348.92|348.72|348.92|348.77|348.97|348.77|348.87|348.67|3
1644248530000|2022-02-07 15:42:10|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|1
1644248540000|2022-02-07 15:42:20|349.02|348.87|349.02|348.82|349.07|348.87|348.97|348.82|1
1644248550000|2022-02-07 15:42:30|348.97|348.87|349.02|348.82|349.02|348.87|348.97|348.82|0
1644248560000|2022-02-07 15:42:40|348.97||349.02||349.02||348.97||0
1644248570000|2022-02-07 15:42:50|348.97||348.97||349.02||348.97||0
1644248580000|2022-02-07 15:43:00|349.02|348.77|349.02|348.82|349.02|348.82|348.97|348.77|1
1644248590000|2022-02-07 15:43:10|348.97|348.77|348.97|348.77|348.97|348.82|348.97|348.77|1
1644248600000|2022-02-07 15:43:20|348.92||348.97||348.97||348.92||0
1644248610000|2022-02-07 15:43:30|348.92|348.72|348.87|348.67|348.97|348.72|348.87|348.67|1
1644248630000|2022-02-07 15:43:50|348.82|348.72|348.87|348.72|348.92|348.72|348.82|348.67|3
1644248640000|2022-02-07 15:44:00|348.92|348.67|348.92|348.67|348.92|348.67|348.87|348.67|0
1644248650000|2022-02-07 15:44:10|348.87||348.87||348.87||348.82||0
1644248660000|2022-02-07 15:44:20|348.82|348.72|348.87|348.67|348.87|348.72|348.82|348.67|0
1644248670000|2022-02-07 15:44:30|348.82||348.87||348.87||348.82||0
1644248680000|2022-02-07 15:44:40|348.82|348.72|348.87|348.67|348.87|348.72|348.82|348.67|1
1644248690000|2022-02-07 15:44:50||348.72||348.72||348.72||348.67|0
1644248700000|2022-02-07 15:45:00|348.82|348.67|348.87|348.67|348.87|348.72|348.82|348.67|0
1644248710000|2022-02-07 15:45:10|348.82|348.72|348.87|348.67|348.87|348.72|348.82|348.67|1
1644248720000|2022-02-07 15:45:20|348.92|348.72|348.92|348.72|348.92|348.72|348.92|348.67|1
1644248730000|2022-02-07 15:45:30|348.87||348.87||348.92||348.87||1
1644248740000|2022-02-07 15:45:40|348.92|348.77|348.97|348.77|348.97|348.77|348.92|348.77|2
1644248750000|2022-02-07 15:45:50||348.82||348.77||348.82||348.77|0
1644248760000|2022-02-07 15:46:00|348.92|348.82|348.97|348.82|348.97|348.82|348.92|348.77|0
1644248770000|2022-02-07 15:46:10|349.02|348.77|349.02|348.82|349.02|348.82|349.02|348.77|2
1644248780000|2022-02-07 15:46:20|349.07|348.87|349.07|348.87|349.07|348.87|349.02|348.82|1
1644248790000|2022-02-07 15:46:30|349.02|348.92|349.02|348.87|349.07|348.92|349.02|348.87|0
1644248800000|2022-02-07 15:46:40|349.07||349.02||349.07||349.02||0
1644248810000|2022-02-07 15:46:50|349.07||349.02||349.07||349.02||1
1644248820000|2022-02-07 15:47:00|349.07|348.82|349.07|348.87|349.07|348.87|349.02|348.82|1
1644248830000|2022-02-07 15:47:10|349.02|348.92|349.02|348.87|349.02|348.92|349.02|348.87|3
1644248840000|2022-02-07 15:47:20|349.07|348.92|349.07|348.87|349.07|348.92|349.02|348.87|0
1644248850000|2022-02-07 15:47:30|349.02||349.02||349.07||349.02||0
1644248860000|2022-02-07 15:47:40|349.07|348.92|349.07|348.87|349.07|348.92|349.02|348.87|1
1644248870000|2022-02-07 15:47:50|349.02|348.92|349.07|348.87|349.07|348.92|349.02|348.87|1
1644248880000|2022-02-07 15:48:00|349.02|348.82|349.02|348.82|349.07|348.82|348.97|348.82|1
1644248890000|2022-02-07 15:48:10|348.97|348.77|348.92|348.77|349.02|348.82|348.92|348.72|0
1644248900000|2022-02-07 15:48:20|348.97|348.72|348.97|348.72|348.97|348.77|348.92|348.72|1
1644248910000|2022-02-07 15:48:30|348.92|348.77|348.97|348.77|348.97|348.77|348.92|348.72|0
1644248920000|2022-02-07 15:48:40|348.92||348.97||348.97||348.92||0
1644248930000|2022-02-07 15:48:50|348.92||348.97||348.97||348.92||0
1644248940000|2022-02-07 15:49:00|348.92||348.97||348.97||348.92||1
1644248950000|2022-02-07 15:49:10|348.92|348.72|348.92|348.72|348.97|348.72|348.87|348.67|1
1644248960000|2022-02-07 15:49:20|348.87|348.77|348.92|348.77|348.92|348.77|348.87|348.72|1
1644248970000|2022-02-07 15:49:30|348.97|348.72|349.02|348.82|349.02|348.82|348.97|348.72|0
1644248980000|2022-02-07 15:49:40|348.97|348.77|348.92|348.72|348.97|348.77|348.92|348.72|0
1644248990000|2022-02-07 15:49:50|348.97|348.77|348.92|348.72|348.97|348.77|348.87|348.72|0
1644249000000|2022-02-07 15:50:00|348.87|348.67|348.87|348.67|348.92|348.67|348.87|348.67|1
1644249010000|2022-02-07 15:50:10|348.92|348.72|348.92|348.72|348.92|348.77|348.87|348.72|0
1644249020000|2022-02-07 15:50:20|348.87|348.77|348.92|348.72|348.92|348.77|348.87|348.67|1
1644249030000|2022-02-07 15:50:30|348.87|348.67|348.87|348.67|348.92|348.72|348.87|348.67|0
1644249040000|2022-02-07 15:50:40|348.82||348.87||348.87||348.82||0
1644249050000|2022-02-07 15:50:50|348.82|348.62|348.82|348.62|348.87|348.62|348.82|348.62|0
1644249060000|2022-02-07 15:51:00|348.87|348.67|348.82|348.67|348.87|348.72|348.82|348.67|1
1644249070000|2022-02-07 15:51:10|348.87|348.62|348.87|348.62|348.87|348.67|348.87|348.57|3
1644249080000|2022-02-07 15:51:20|348.82|348.67|348.92|348.72|348.92|348.72|348.82|348.67|3
1644249090000|2022-02-07 15:51:30|348.87|348.67|348.92|348.72|348.92|348.77|348.87|348.67|2
1644249100000|2022-02-07 15:51:40|348.97|348.77|348.97|348.77|348.97|348.77|348.92|348.72|0
1644249110000|2022-02-07 15:51:50|348.92|348.72|348.92|348.72|348.97|348.77|348.92|348.72|0
1644249120000|2022-02-07 15:52:00|348.97|348.77|348.97|348.82|348.97|348.82|348.92|348.77|1
1644249130000|2022-02-07 15:52:10|349.02|348.87|349.12|348.87|349.12|348.92|349.02|348.87|2
1644249140000|2022-02-07 15:52:20|349.07|348.92|349.07|348.87|349.12|348.92|349.07|348.87|0
1644249150000|2022-02-07 15:52:30|349.02||349.02||349.02||349.02||0
1644249160000|2022-02-07 15:52:40|349.07||349.07||349.07||349.02||2
1644249170000|2022-02-07 15:52:50|349.02|348.82|349.02|348.82|349.07|348.82|349.02|348.82|2
1644249180000|2022-02-07 15:53:00|348.97|348.87|349.02|348.82|349.02|348.87|348.97|348.82|1
1644249190000|2022-02-07 15:53:10|348.97|348.77|348.97|348.77|349.02|348.82|348.97|348.77|0
1644249200000|2022-02-07 15:53:20|349.02|348.82|348.97|348.77|349.02|348.82|348.97|348.77|0
1644249210000|2022-02-07 15:53:30|348.92||348.97||348.97||348.92||0
1644249220000|2022-02-07 15:53:40|348.92||348.92||348.97||348.92||0
1644249230000|2022-02-07 15:53:50|348.97|348.72|348.97|348.77|348.97|348.77|348.92|348.72|1
1644249240000|2022-02-07 15:54:00|348.92|348.72|348.92|348.72|348.92|348.77|348.87|348.72|0
1644249250000|2022-02-07 15:54:10|348.87|348.77|348.97|348.82|348.97|348.82|348.87|348.72|0
1644249260000|2022-02-07 15:54:20||348.77||348.82||348.82||348.77|0
1644249270000|2022-02-07 15:54:30|348.92|348.72|348.92|348.72|348.97|348.77|348.92|348.72|3
1644249280000|2022-02-07 15:54:40|348.87|348.77|348.92|348.72|348.92|348.77|348.87|348.72|2
1644249290000|2022-02-07 15:54:50|348.87|348.67|348.87|348.67|348.92|348.67|348.87|348.67|1
1644249300000|2022-02-07 15:55:00|348.92|348.72|348.92|348.72|348.92|348.72|348.87|348.67|1
1644249310000|2022-02-07 15:55:10||348.77||348.72||348.77||348.72|0
1644249320000|2022-02-07 15:55:20||348.67||348.72||348.72||348.67|0
1644249330000|2022-02-07 15:55:30|348.87|348.67|348.92|348.67|348.92|348.72|348.87|348.67|1
1644249340000|2022-02-07 15:55:40|348.87||348.87||348.87||348.82||0
1644249350000|2022-02-07 15:55:50|348.92|348.72|348.92|348.72|348.92|348.72|348.87|348.67|1
1644249360000|2022-02-07 15:56:00|348.87|348.67|348.92|348.72|348.92|348.72|348.87|348.67|0
1644249370000|2022-02-07 15:56:10|348.87|348.67|348.92|348.67|348.92|348.72|348.87|348.67|2
1644249380000|2022-02-07 15:56:20|348.87||348.92||348.92||348.87||0
1644249390000|2022-02-07 15:56:30|348.87|348.72|348.92|348.72|348.92|348.72|348.87|348.72|0
1644249400000|2022-02-07 15:56:40|348.87|348.67|348.92|348.67|348.92|348.67|348.87|348.67|1
1644249410000|2022-02-07 15:56:50|348.87|348.72|348.92|348.72|348.92|348.77|348.87|348.72|0
1644249420000|2022-02-07 15:57:00|348.87||348.92||348.92||348.87||0
1644249430000|2022-02-07 15:57:10|||||||||2
1644249440000|2022-02-07 15:57:20|348.87|348.77|348.92|348.77|348.92|348.77|348.87|348.77|0
1644249450000|2022-02-07 15:57:30|348.97||348.92||348.97||348.92||2
1644249460000|2022-02-07 15:57:40|348.97||348.92||348.97||348.92||1
1644249470000|2022-02-07 15:57:50|348.97|348.72|348.92|348.72|348.97|348.72|348.92|348.72|1
1644249480000|2022-02-07 15:58:00|348.87|348.77|348.92|348.72|348.92|348.77|348.87|348.72|0
1644249490000|2022-02-07 15:58:10|348.87|348.77|348.87|348.72|348.87|348.77|348.87|348.72|1
1644249500000|2022-02-07 15:58:20|348.92||348.92||348.92||348.87||1
1644249510000|2022-02-07 15:58:30|348.97||348.92||348.97||348.92||0
1644249530000|2022-02-07 15:58:50|||||||||1
1644249540000|2022-02-07 15:59:00|348.97|348.77|348.97|348.77|348.97|348.77|348.92|348.77|1
1644249550000|2022-02-07 15:59:10|348.92||348.92||348.97||348.92||0
1644249560000|2022-02-07 15:59:20|348.97||348.97||348.97||348.92||2
1644249570000|2022-02-07 15:59:30|348.92||348.97||348.97||348.92||0
1644249580000|2022-02-07 15:59:40|348.92||348.97||348.97||348.92||0
1644249590000|2022-02-07 15:59:50|348.92||348.92||348.97||348.92||0
1644249600000|2022-02-07 16:00:00|348.87|348.72|348.87|348.72|348.92|348.72|348.87|348.72|7
1644249610000|2022-02-07 16:00:10||348.67||348.72||348.72||348.67|1
1644249620000|2022-02-07 16:00:20|348.92|348.67|348.92|348.72|348.97|348.77|348.92|348.67|1
1644249630000|2022-02-07 16:00:30|348.97|348.77|348.92|348.72|348.97|348.77|348.92|348.72|2
1644249640000|2022-02-07 16:00:40||348.77||348.72||348.77||348.72|0
1644249650000|2022-02-07 16:00:50|348.97|348.77|348.97|348.77|348.97|348.77|348.97|348.72|1
1644249670000|2022-02-07 16:01:10||348.72||348.77||348.77||348.72|4
1644249680000|2022-02-07 16:01:20||348.72||348.77||348.77||348.72|0
1644249690000|2022-02-07 16:01:30||348.72||348.72||348.77||348.72|0
1644249700000|2022-02-07 16:01:40|348.92|348.77|348.97|348.77|348.97|348.77|348.92|348.72|2
1644249710000|2022-02-07 16:01:50||348.72||348.77||348.77||348.72|0
1644249720000|2022-02-07 16:02:00||348.72||348.77||348.77||348.72|0
1644249730000|2022-02-07 16:02:10|348.92|348.72|348.92|348.77|348.92|348.77|348.92|348.72|2
1644249740000|2022-02-07 16:02:20|348.97|348.72|348.97|348.77|348.97|348.77|348.97|348.72|1
1644249750000|2022-02-07 16:02:30||348.72||348.77||348.77||348.72|0
1644249760000|2022-02-07 16:02:40||348.72||348.72||348.77||348.72|2
1644249770000|2022-02-07 16:02:50|348.92|348.77|348.92|348.72|348.97|348.77|348.92|348.72|4
1644249780000|2022-02-07 16:03:00|348.97|348.77|348.97|348.77|348.97|348.77|348.97|348.72|0
1644249790000|2022-02-07 16:03:10|348.87|348.72|348.92|348.72|348.97|348.72|348.87|348.72|1
1644249800000|2022-02-07 16:03:20|348.87||348.87||348.92||348.87||0
1644249810000|2022-02-07 16:03:30|348.92|348.67|348.87|348.67|348.92|348.67|348.87|348.67|2
1644249820000|2022-02-07 16:03:40|348.82||348.82||348.87||348.82||3
1644249830000|2022-02-07 16:03:50|348.87||348.82||348.87||348.82||1
1644249840000|2022-02-07 16:04:00|348.77|348.62|348.82|348.62|348.82|348.67|348.77|348.57|3
1644249850000|2022-02-07 16:04:10|348.77|348.67|348.82|348.62|348.82|348.67|348.77|348.62|1
1644249860000|2022-02-07 16:04:20|348.77|348.57|348.77|348.57|348.82|348.57|348.77|348.57|1
1644249870000|2022-02-07 16:04:30|348.72|348.52|348.77|348.57|348.77|348.57|348.72|348.52|3
1644249890000|2022-02-07 16:04:50||348.52||348.57||348.57||348.52|1
1644249900000|2022-02-07 16:05:00|348.72|348.52|348.67|348.52|348.72|348.57|348.67|348.52|2
1644249910000|2022-02-07 16:05:10|348.72|348.47|348.67|348.47|348.72|348.52|348.67|348.47|10
1644249920000|2022-02-07 16:05:20|348.72|348.52|348.72|348.52|348.72|348.52|348.72|348.47|0
1644249930000|2022-02-07 16:05:30|348.67|348.47|348.72|348.47|348.72|348.52|348.67|348.47|2
1644249940000|2022-02-07 16:05:40|348.67|348.52|348.72|348.47|348.72|348.52|348.67|348.47|1
1644249950000|2022-02-07 16:05:50|348.67|348.52|348.72|348.52|348.72|348.52|348.67|348.47|2
1644249960000|2022-02-07 16:06:00||348.47||348.52||348.52||348.47|0
1644249990000|2022-02-07 16:06:30|348.77|348.57|348.82|348.57|348.82|348.62|348.77|348.57|4
1644250000000|2022-02-07 16:06:40||348.62||348.57||348.62||348.57|0
1644250010000|2022-02-07 16:06:50|348.77||348.77||348.77||348.77||1
1644250020000|2022-02-07 16:07:00||348.62||348.57||348.62||348.57|2
1644250030000|2022-02-07 16:07:10|348.82|348.62|348.82|348.57|348.82|348.62|348.77|348.57|3
1644250040000|2022-02-07 16:07:20||348.62||348.57||348.62||348.57|0
1644250050000|2022-02-07 16:07:30|348.77|348.62|348.82|348.57|348.82|348.62|348.77|348.57|1
1644250060000|2022-02-07 16:07:40|348.77|348.62|348.82|348.62|348.82|348.62|348.77|348.62|0
1644250090000|2022-02-07 16:08:10|348.87|348.67|348.82|348.62|348.87|348.67|348.82|348.62|1
1644250100000|2022-02-07 16:08:20|348.77||348.82||348.82||348.77||0
1644250110000|2022-02-07 16:08:30||348.67||348.62||348.67||348.62|0
1644250120000|2022-02-07 16:08:40|348.77|348.57|348.82|348.57|348.82|348.62|348.77|348.57|3
1644250130000|2022-02-07 16:08:50|348.77|348.62|348.77|348.57|348.77|348.62|348.77|348.57|0
1644250140000|2022-02-07 16:09:00|348.72|348.52|348.67|348.47|348.72|348.57|348.67|348.47|1
1644250150000|2022-02-07 16:09:10|348.72|348.52|348.67|348.52|348.72|348.52|348.67|348.47|7
1644250160000|2022-02-07 16:09:20|348.72|348.57|348.62|348.47|348.72|348.57|348.62|348.47|10
1644250170000|2022-02-07 16:09:30|348.57|348.42|348.62|348.47|348.62|348.47|348.57|348.42|10
1644250180000|2022-02-07 16:09:40|348.67|348.52|348.67|348.52|348.67|348.52|348.62|348.47|7
1644250190000|2022-02-07 16:09:50|348.72|348.47|348.67|348.52|348.72|348.57|348.67|348.47|7
1644250200000|2022-02-07 16:10:00||348.47||348.52||348.52||348.47|1
1644250210000|2022-02-07 16:10:10||348.47||348.47||348.52||348.47|0
1644250220000|2022-02-07 16:10:20||348.52||348.52||348.52||348.47|0
1644250230000|2022-02-07 16:10:30|348.72|348.47|348.72|348.52|348.72|348.52|348.72|348.47|3
1644250240000|2022-02-07 16:10:40|348.77|348.57|348.77|348.57|348.77|348.57|348.72|348.57|0
1644250250000|2022-02-07 16:10:50|348.72||348.77||348.77||348.72||0
1644250260000|2022-02-07 16:11:00|348.72|348.62|348.77|348.57|348.77|348.62|348.72|348.57|2
1644250270000|2022-02-07 16:11:10|348.72|348.62|348.77|348.57|348.77|348.62|348.72|348.57|0
1644250280000|2022-02-07 16:11:20|348.72|348.62|348.77|348.57|348.77|348.62|348.72|348.57|1
1644250290000|2022-02-07 16:11:30|348.72||348.77||348.77||348.72||0
1644250300000|2022-02-07 16:11:40|348.72||348.77||348.77||348.72||0
1644250310000|2022-02-07 16:11:50||348.62||348.57||348.62||348.57|0
1644250320000|2022-02-07 16:12:00|348.72|348.62|348.77|348.62|348.77|348.62|348.72|348.57|2
1644250330000|2022-02-07 16:12:10|348.72|348.57|348.77|348.57|348.77|348.62|348.72|348.57|0
1644250340000|2022-02-07 16:12:20||348.62||348.57||348.62||348.57|0
1644250350000|2022-02-07 16:12:30||348.62||348.57||348.62||348.57|0
1644250360000|2022-02-07 16:12:40|348.72|348.62|348.72|348.57|348.77|348.62|348.72|348.57|0
1644250370000|2022-02-07 16:12:50|348.77||348.77||348.77||348.72||0
1644250380000|2022-02-07 16:13:00|348.72|348.62|348.77|348.57|348.77|348.62|348.72|348.57|2
1644250390000|2022-02-07 16:13:10|348.72|348.52|348.72|348.52|348.72|348.57|348.67|348.52|0
1644250400000|2022-02-07 16:13:20|348.67|348.57|348.72|348.57|348.72|348.57|348.67|348.52|0
1644250410000|2022-02-07 16:13:30|348.67|348.52|348.72|348.52|348.72|348.57|348.67|348.52|0
1644250420000|2022-02-07 16:13:40|348.67||348.72||348.72||348.67||0
1644250430000|2022-02-07 16:13:50|348.67|348.57|348.72|348.52|348.72|348.57|348.67|348.52|2
1644250440000|2022-02-07 16:14:00|348.67||348.72||348.72||348.67||0
1644250450000|2022-02-07 16:14:10|348.67|348.57|348.72|348.57|348.72|348.57|348.67|348.52|1
1644250460000|2022-02-07 16:14:20|348.77|348.52|348.77|348.52|348.77|348.57|348.72|348.52|0
1644250470000|2022-02-07 16:14:30|348.72|348.57|348.72|348.52|348.77|348.57|348.67|348.52|0
1644250480000|2022-02-07 16:14:40|348.67||348.72||348.72||348.67||0
1644250490000|2022-02-07 16:14:50||348.57||348.52||348.57||348.52|0
1644250500000|2022-02-07 16:15:00|348.67|348.57|348.67|348.52|348.72|348.57|348.67|348.52|0
1644250510000|2022-02-07 16:15:10|348.72|348.47|348.67|348.47|348.72|348.52|348.62|348.47|2
1644250520000|2022-02-07 16:15:20||348.52||348.47||348.52||348.47|0
1644250530000|2022-02-07 16:15:30|348.62||348.67||348.67||348.62||0
1644250540000|2022-02-07 16:15:40|348.72|348.52|348.67|348.52|348.72|348.52|348.67|348.52|0
1644250550000|2022-02-07 16:15:50|348.72|348.47|348.77|348.57|348.77|348.62|348.67|348.47|7
1644250560000|2022-02-07 16:16:00|348.72||348.77||348.77||348.72||0
1644250570000|2022-02-07 16:16:10|348.72|348.62|348.77|348.57|348.77|348.62|348.72|348.57|0
1644250580000|2022-02-07 16:16:20|348.72|348.62|348.77|348.57|348.77|348.62|348.72|348.57|0
1644250590000|2022-02-07 16:16:30|348.72||348.77||348.77||348.72||0
1644250600000|2022-02-07 16:16:40|348.72|348.62|348.77|348.57|348.77|348.62|348.72|348.57|0
1644250610000|2022-02-07 16:16:50||348.62||348.57||348.62||348.57|1
1644250620000|2022-02-07 16:17:00|348.72||348.77||348.77||348.72||0
1644250630000|2022-02-07 16:17:10|348.72||348.72||348.77||348.72||0
1644250640000|2022-02-07 16:17:20|348.67|348.52|348.67|348.47|348.72|348.52|348.67|348.47|7
1644250660000|2022-02-07 16:17:40|348.62|348.42|348.62|348.42|348.62|348.47|348.62|348.42|1
1644250670000|2022-02-07 16:17:50|348.57|348.47|348.62|348.42|348.62|348.47|348.57|348.42|1
1644250680000|2022-02-07 16:18:00|348.57|348.47|348.62|348.47|348.62|348.47|348.57|348.42|0
1644250690000|2022-02-07 16:18:10|348.57|348.42|348.62|348.42|348.62|348.47|348.57|348.42|1
1644250700000|2022-02-07 16:18:20|348.57||348.57||348.62||348.57||0
1644250710000|2022-02-07 16:18:30|348.62||348.57||348.62||348.57||1
1644250720000|2022-02-07 16:18:40|348.62||348.62||348.62||348.57||0
1644250730000|2022-02-07 16:18:50||348.47||348.42||348.47||348.42|0
1644250740000|2022-02-07 16:19:00||348.47||348.42||348.47||348.42|1
1644250750000|2022-02-07 16:19:10|348.67|348.47|348.67|348.47|348.67|348.52|348.62|348.42|0
1644250760000|2022-02-07 16:19:20|348.77|348.52|348.82|348.62|348.82|348.62|348.77|348.47|12
1644250770000|2022-02-07 16:19:30|348.77|348.57|348.77|348.62|348.77|348.62|348.77|348.57|1
1644250780000|2022-02-07 16:19:40||348.57||348.62||348.62||348.57|0
1644250790000|2022-02-07 16:19:50|348.82|348.57|348.82|348.57|348.82|348.62|348.82|348.57|1
1644250800000|2022-02-07 16:20:00|348.77|348.62|348.82|348.62|348.82|348.62|348.77|348.62|1
1644250810000|2022-02-07 16:20:10|348.77|348.57|348.77|348.57|348.77|348.57|348.72|348.52|1
1644250820000|2022-02-07 16:20:20|348.72|348.62|348.77|348.57|348.77|348.62|348.72|348.57|0
1644250830000|2022-02-07 16:20:30|348.72|348.52|348.72|348.52|348.77|348.57|348.67|348.52|3
1644250840000|2022-02-07 16:20:40|348.67|348.47|348.67|348.47|348.72|348.52|348.67|348.47|0
1644250850000|2022-02-07 16:20:50|348.72|348.52|348.67|348.52|348.72|348.52|348.67|348.47|0
1644250860000|2022-02-07 16:21:00||348.47||348.47||348.52||348.47|1
1644250870000|2022-02-07 16:21:10|348.62|348.52|348.62|348.47|348.67|348.52|348.62|348.47|0
1644250880000|2022-02-07 16:21:20|348.67|348.52|348.67|348.52|348.67|348.52|348.62|348.52|1
1644250890000|2022-02-07 16:21:30||348.47||348.52||348.52||348.47|1
1644250910000|2022-02-07 16:21:50|348.72||348.72||348.72||348.72||0
1644250920000|2022-02-07 16:22:00|348.67|348.57|348.67|348.52|348.72|348.57|348.67|348.52|1
1644250940000|2022-02-07 16:22:20|348.62|348.47|348.67|348.52|348.67|348.52|348.62|348.47|4
1644250950000|2022-02-07 16:22:30|348.62|348.47|348.67|348.47|348.67|348.52|348.62|348.47|1
1644250960000|2022-02-07 16:22:40|348.62|348.52|348.67|348.47|348.67|348.52|348.62|348.47|0
1644250970000|2022-02-07 16:22:50|348.62|348.52|348.62|348.47|348.67|348.52|348.62|348.47|1
1644250980000|2022-02-07 16:23:00||348.42||348.42||348.42||348.42|2
1644251000000|2022-02-07 16:23:20|348.57||348.57||348.57||348.57||0
1644251010000|2022-02-07 16:23:30|348.52|348.37|348.57|348.37|348.57|348.37|348.52|348.37|1
1644251020000|2022-02-07 16:23:40|348.52|348.42|348.57|348.37|348.57|348.42|348.52|348.37|0
1644251030000|2022-02-07 16:23:50|348.52|348.42|348.52|348.37|348.57|348.42|348.52|348.37|0
1644251040000|2022-02-07 16:24:00|348.57|348.42|348.57|348.37|348.57|348.42|348.52|348.37|1
1644251050000|2022-02-07 16:24:10|348.52||348.52||348.57||348.52||0
1644251060000|2022-02-07 16:24:20|348.57||348.52||348.57||348.52||0
1644251070000|2022-02-07 16:24:30||348.32||348.32||348.32||348.32|2
1644251080000|2022-02-07 16:24:40|348.57|348.37|348.52|348.32|348.57|348.37|348.52|348.32|1
1644251100000|2022-02-07 16:25:00|348.57|348.37|348.57|348.37|348.57|348.37|348.52|348.32|0
1644251110000|2022-02-07 16:25:10||348.42||348.42||348.42||348.42|1
1644251120000|2022-02-07 16:25:20|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|1
1644251130000|2022-02-07 16:25:30|348.67||348.67||348.67||348.62||3
1644251140000|2022-02-07 16:25:40|348.72|348.52|348.67|348.47|348.72|348.52|348.67|348.47|0
1644251150000|2022-02-07 16:25:50|348.72|348.52|348.72|348.52|348.72|348.52|348.67|348.52|2
1644251160000|2022-02-07 16:26:00|348.67||348.72||348.77||348.67||0
1644251170000|2022-02-07 16:26:10|348.67||348.72||348.72||348.67||0
1644251180000|2022-02-07 16:26:20|348.67||348.67||348.72||348.67||0
1644251190000|2022-02-07 16:26:30|348.72||348.72||348.72||348.67||0
1644251220000|2022-02-07 16:27:00|348.67||348.67||348.72||348.67||0
1644251230000|2022-02-07 16:27:10|348.72||348.72||348.72||348.67||0
1644251240000|2022-02-07 16:27:20|348.67|348.57|348.77|348.57|348.77|348.57|348.67|348.52|0
1644251250000|2022-02-07 16:27:30|348.72||348.77||348.77||348.72||0
1644251260000|2022-02-07 16:27:40|348.72||348.77||348.77||348.72||1
1644251270000|2022-02-07 16:27:50|348.72||348.77||348.77||348.72||2
1644251280000|2022-02-07 16:28:00|348.72|348.62|348.77|348.62|348.77|348.62|348.72|348.57|1
1644251290000|2022-02-07 16:28:10|348.72|348.57|348.72|348.57|348.77|348.57|348.72|348.57|1
1644251300000|2022-02-07 16:28:20|348.77|348.62|348.77|348.62|348.77|348.62|348.72|348.62|1
1644251310000|2022-02-07 16:28:30|348.82|348.67|348.82|348.62|348.82|348.67|348.77|348.62|6
1644251320000|2022-02-07 16:28:40|348.77|348.67|348.82|348.67|348.82|348.67|348.77|348.67|0
1644251330000|2022-02-07 16:28:50|348.87||348.87||348.87||348.87||0
1644251340000|2022-02-07 16:29:00|348.82||348.82||348.82||348.82||0
1644251360000|2022-02-07 16:29:20|348.77|348.62|348.77|348.62|348.77|348.62|348.72|348.57|10
1644251370000|2022-02-07 16:29:30|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.52|4
1644251380000|2022-02-07 16:29:40|348.77|348.52|348.77|348.57|348.77|348.57|348.77|348.52|7
1644251390000|2022-02-07 16:29:50|348.72|348.62|348.77|348.62|348.77|348.62|348.72|348.57|6
1644251400000|2022-02-07 16:30:00|348.72|348.57|348.72|348.52|348.72|348.57|348.67|348.52|6
1644251410000|2022-02-07 16:30:10|348.67|348.57|348.67|348.52|348.72|348.57|348.67|348.52|0
1644251420000|2022-02-07 16:30:20|348.72|348.57|348.72|348.52|348.72|348.57|348.72|348.52|1
1644251430000|2022-02-07 16:30:30|348.67|348.57|348.72|348.52|348.72|348.57|348.67|348.52|1
1644251440000|2022-02-07 16:30:40||348.57||348.57||348.57||348.52|0
1644251450000|2022-02-07 16:30:50|348.67|348.52|348.72|348.52|348.72|348.57|348.67|348.52|1
1644251460000|2022-02-07 16:31:00|348.67|348.57|348.67|348.52|348.67|348.57|348.67|348.52|0
1644251470000|2022-02-07 16:31:10|348.72|348.57|348.72|348.52|348.72|348.57|348.67|348.52|0
1644251480000|2022-02-07 16:31:20|348.67|348.57|348.72|348.52|348.72|348.57|348.67|348.52|0
1644251490000|2022-02-07 16:31:30|348.67|348.57|348.72|348.52|348.72|348.57|348.67|348.52|1
1644251500000|2022-02-07 16:31:40|348.67||348.72||348.72||348.67||0
1644251510000|2022-02-07 16:31:50|348.67|348.57|348.72|348.52|348.72|348.57|348.67|348.52|0
1644251520000|2022-02-07 16:32:00|348.67|348.57|348.72|348.57|348.72|348.57|348.67|348.52|0
1644251540000|2022-02-07 16:32:20|348.67|348.52|348.72|348.52|348.72|348.52|348.67|348.52|2
1644251550000|2022-02-07 16:32:30|348.67|348.47|348.67|348.47|348.72|348.47|348.62|348.47|1
1644251560000|2022-02-07 16:32:40|348.62|348.52|348.67|348.47|348.67|348.52|348.62|348.47|1
1644251570000|2022-02-07 16:32:50|348.62|348.42|348.57|348.42|348.67|348.42|348.57|348.42|1
1644251580000|2022-02-07 16:33:00|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|3
1644251590000|2022-02-07 16:33:10|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|6
1644251600000|2022-02-07 16:33:20||348.37||348.37||348.42||348.37|1
1644251610000|2022-02-07 16:33:30|348.62|348.42|348.57|348.42|348.62|348.42|348.57|348.42|0
1644251620000|2022-02-07 16:33:40|348.62|348.47|348.62|348.47|348.62|348.47|348.57|348.47|0
1644251630000|2022-02-07 16:33:50|||||||||1
1644251640000|2022-02-07 16:34:00|348.57|348.42|348.57|348.42|348.62|348.42|348.57|348.42|6
1644251650000|2022-02-07 16:34:10||348.37||348.37||348.37||348.37|12
1644251660000|2022-02-07 16:34:20|348.47|348.32|348.42|348.27|348.47|348.32|348.42|348.27|16
1644251670000|2022-02-07 16:34:30|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|1
1644251680000|2022-02-07 16:34:40|348.42|348.27|348.47|348.27|348.52|348.32|348.42|348.27|29
1644251690000|2022-02-07 16:34:50|348.52|348.32|348.52|348.27|348.52|348.32|348.47|348.27|1
1644251700000|2022-02-07 16:35:00|348.47|348.32|348.42|348.22|348.52|348.32|348.37|348.22|20
1644251710000|2022-02-07 16:35:10|348.37|348.17|348.37|348.17|348.42|348.22|348.37|348.17|0
1644251720000|2022-02-07 16:35:20|348.42|348.22|348.47|348.27|348.47|348.32|348.42|348.17|1
1644251730000|2022-02-07 16:35:30||348.32||348.27||348.32||348.27|1
1644251740000|2022-02-07 16:35:40||348.32||348.27||348.32||348.27|0
1644251750000|2022-02-07 16:35:50||348.32||348.27||348.32||348.27|0
1644251760000|2022-02-07 16:36:00|348.42|348.22|348.42|348.22|348.47|348.22|348.37|348.22|0
1644251770000|2022-02-07 16:36:10||348.27||348.22||348.27||348.22|0
1644251780000|2022-02-07 16:36:20||348.27||348.22||348.27||348.22|0
1644251790000|2022-02-07 16:36:30|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|0
1644251800000|2022-02-07 16:36:40||348.27||348.27||348.27||348.22|0
1644251810000|2022-02-07 16:36:50||348.22||348.22||348.27||348.22|1
1644251820000|2022-02-07 16:37:00||348.27||348.22||348.27||348.22|0
1644251830000|2022-02-07 16:37:10|348.37||348.42||348.42||348.37||0
1644251840000|2022-02-07 16:37:20|348.37||348.37||348.42||348.37||0
1644251860000|2022-02-07 16:37:40|348.32|348.17|348.32|348.17|348.37|348.17|348.32|348.17|0
1644251870000|2022-02-07 16:37:50|348.37||348.37||348.37||348.32||0
1644251880000|2022-02-07 16:38:00|348.32||348.32||348.37||348.32||0
1644251890000|2022-02-07 16:38:10|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|1
1644251900000|2022-02-07 16:38:20|348.22|348.07|348.17|348.02|348.22|348.07|348.17|348.02|5
1644251910000|2022-02-07 16:38:30|348.12|347.97|348.12|347.97|348.17|347.97|348.12|347.97|3
1644251920000|2022-02-07 16:38:40|348.07|347.92|348.07|347.92|348.12|347.92|348.07|347.92|1
1644251930000|2022-02-07 16:38:50|348.12||348.12||348.12||348.07||2
1644251940000|2022-02-07 16:39:00|348.07|347.82|347.92|347.77|348.07|347.82|347.92|347.77|15
1644251950000|2022-02-07 16:39:10|347.97|347.72|347.92|347.77|347.97|347.77|347.92|347.72|2
1644251960000|2022-02-07 16:39:20|347.97|347.82|347.92|347.72|348.02|347.82|347.92|347.72|2
1644251970000|2022-02-07 16:39:30|347.87|347.77|347.92|347.72|347.92|347.77|347.87|347.72|0
1644251980000|2022-02-07 16:39:40|347.97|347.77|347.97|347.77|347.97|347.77|347.97|347.72|0
1644251990000|2022-02-07 16:39:50|347.92|347.82|347.97|347.77|347.97|347.82|347.92|347.77|0
1644252000000|2022-02-07 16:40:00|347.92|347.72|347.92|347.72|347.97|347.72|347.92|347.72|0
1644252010000|2022-02-07 16:40:10|347.97|347.77|347.92|347.77|347.97|347.77|347.92|347.77|0
1644252020000|2022-02-07 16:40:20|347.97||347.92||347.97||347.92||0
1644252030000|2022-02-07 16:40:30|347.97||347.92||347.97||347.92||0
1644252040000|2022-02-07 16:40:40|347.97|347.82|347.97|347.77|347.97|347.82|347.92|347.77|0
1644252050000|2022-02-07 16:40:50|347.92||347.97||347.97||347.92||0
1644252060000|2022-02-07 16:41:00|347.92|347.82|348.02|347.82|348.02|347.82|347.92|347.77|0
1644252070000|2022-02-07 16:41:10|347.97|347.77|347.97|347.77|348.02|347.82|347.97|347.77|0
1644252080000|2022-02-07 16:41:20||347.82||347.77||347.82||347.77|0
1644252090000|2022-02-07 16:41:30|347.92||347.97||347.97||347.92||0
1644252100000|2022-02-07 16:41:40|347.92||347.97||347.97||347.92||1
1644252110000|2022-02-07 16:41:50||347.82||347.77||347.82||347.77|1
1644252120000|2022-02-07 16:42:00|347.92|347.82|347.97|347.77|347.97|347.82|347.92|347.77|3
1644252130000|2022-02-07 16:42:10|347.92|347.72|347.92|347.72|347.97|347.77|347.87|347.72|0
1644252140000|2022-02-07 16:42:20|347.87||347.87||347.92||347.87||0
1644252150000|2022-02-07 16:42:30|347.92||347.92||347.92||347.87||0
1644252160000|2022-02-07 16:42:40|347.87|347.77|347.92|347.72|347.92|347.77|347.87|347.72|0
1644252170000|2022-02-07 16:42:50||347.77||347.72||347.77||347.72|0
1644252180000|2022-02-07 16:43:00|347.87|347.77|347.87|347.72|347.87|347.77|347.87|347.72|0
1644252190000|2022-02-07 16:43:10|347.82|347.67|347.77|347.57|347.82|347.67|347.77|347.57|8
1644252200000|2022-02-07 16:43:20|347.72|347.62|347.77|347.62|347.82|347.62|347.72|347.62|0
1644252210000|2022-02-07 16:43:30|347.72|347.57|347.72|347.57|347.72|347.57|347.72|347.57|3
1644252220000|2022-02-07 16:43:40|347.67|347.52|347.72|347.57|347.72|347.57|347.67|347.52|4
1644252230000|2022-02-07 16:43:50|347.67|347.52|347.67|347.52|347.72|347.52|347.67|347.52|2
1644252240000|2022-02-07 16:44:00|347.62|347.47|347.62|347.47|347.67|347.52|347.62|347.47|2
1644252260000|2022-02-07 16:44:20|347.57|347.42|347.62|347.42|347.62|347.47|347.57|347.42|3
1644252270000|2022-02-07 16:44:30|347.57||347.57||347.62||347.57||0
1644252280000|2022-02-07 16:44:40|347.62||347.62||347.62||347.62||0
1644252290000|2022-02-07 16:44:50|347.57|347.37|347.57|347.42|347.62|347.47|347.57|347.37|1
1644252300000|2022-02-07 16:45:00|347.52|347.37|347.57|347.42|347.57|347.42|347.52|347.37|2
1644252310000|2022-02-07 16:45:10|347.62|347.47|347.67|347.52|347.67|347.52|347.62|347.47|5
1644252320000|2022-02-07 16:45:20||347.47||347.47||347.52||347.47|0
1644252330000|2022-02-07 16:45:30|347.72|347.52|347.72|347.47|347.72|347.57|347.67|347.47|0
1644252340000|2022-02-07 16:45:40|347.67|347.52|347.52|347.37|347.67|347.52|347.52|347.37|14
1644252360000|2022-02-07 16:46:00|347.47|347.32|347.62|347.37|347.62|347.37|347.47|347.32|14
1644252370000|2022-02-07 16:46:10|347.57|347.32|347.47|347.32|347.62|347.37|347.47|347.32|27
1644252380000|2022-02-07 16:46:20|347.52|347.37|347.52|347.37|347.57|347.37|347.52|347.37|11
1644252390000|2022-02-07 16:46:30|347.57|347.32|347.57|347.32|347.57|347.37|347.57|347.32|5
1644252400000|2022-02-07 16:46:40|347.52|347.37|347.57|347.37|347.57|347.37|347.52|347.37|0
1644252410000|2022-02-07 16:46:50|347.47|347.32|347.57|347.37|347.57|347.37|347.47|347.32|4
1644252420000|2022-02-07 16:47:00|347.52||347.52||347.52||347.52||0
1644252430000|2022-02-07 16:47:10|347.57||347.57||347.57||347.57||1
1644252440000|2022-02-07 16:47:20|347.52||347.57||347.57||347.52||2
1644252450000|2022-02-07 16:47:30|347.52||347.52||347.52||347.52||0
1644252470000|2022-02-07 16:47:50|347.47|347.32|347.52|347.32|347.52|347.32|347.47|347.32|4
1644252480000|2022-02-07 16:48:00|347.47|347.37|347.52|347.32|347.52|347.37|347.47|347.32|3
1644252490000|2022-02-07 16:48:10|347.47|347.27|347.47|347.27|347.52|347.27|347.42|347.27|7
1644252500000|2022-02-07 16:48:20|347.42|347.32|347.47|347.32|347.47|347.32|347.42|347.32|0
1644252520000|2022-02-07 16:48:40|347.42|347.27|347.47|347.27|347.47|347.27|347.42|347.27|2
1644252530000|2022-02-07 16:48:50|347.42|347.32|347.47|347.32|347.47|347.32|347.42|347.32|0
1644252540000|2022-02-07 16:49:00|347.52|347.37|347.57|347.37|347.57|347.37|347.52|347.37|3
1644252550000|2022-02-07 16:49:10||347.42||347.37||347.42||347.37|0
1644252570000|2022-02-07 16:49:30|347.52||347.57||347.57||347.52||0
1644252590000|2022-02-07 16:49:50|||||||||1
1644252600000|2022-02-07 16:50:00||347.42||347.37||347.42||347.37|0
1644252610000|2022-02-07 16:50:10||347.42||347.42||347.42||347.42|0
1644252620000|2022-02-07 16:50:20|347.52|347.37|347.57|347.37|347.57|347.37|347.52|347.37|2
1644252650000|2022-02-07 16:50:50|347.67|347.42|347.62|347.47|347.67|347.47|347.62|347.42|2
1644252660000|2022-02-07 16:51:00|347.67||347.67||347.67||347.67||0
1644252670000|2022-02-07 16:51:10|347.62|347.52|347.67|347.47|347.67|347.52|347.62|347.47|0
1644252680000|2022-02-07 16:51:20|347.62||347.62||347.67||347.62||0
1644252700000|2022-02-07 16:51:40|347.57|347.42|347.62|347.42|347.62|347.42|347.57|347.42|1
1644252710000|2022-02-07 16:51:50|347.57||347.62||347.62||347.57||3
1644252720000|2022-02-07 16:52:00|347.57|347.47|347.62|347.47|347.62|347.47|347.57|347.47|0
1644252740000|2022-02-07 16:52:20|347.57|347.42|347.57|347.37|347.62|347.42|347.57|347.37|5
1644252750000|2022-02-07 16:52:30|347.52||347.52||347.52||347.52||0
1644252760000|2022-02-07 16:52:40|347.57||347.62||347.62||347.57||1
1644252770000|2022-02-07 16:52:50|347.57||347.57||347.62||347.57||1
1644252780000|2022-02-07 16:53:00|347.62||347.62||347.62||347.62||0
1644252790000|2022-02-07 16:53:10|347.57||347.57||347.57||347.52||0
1644252800000|2022-02-07 16:53:20|347.52||347.52||347.52||347.52||0
1644252820000|2022-02-07 16:53:40|347.57||347.52||347.57||347.52||0
1644252830000|2022-02-07 16:53:50|347.57||347.52||347.57||347.52||0
1644252840000|2022-02-07 16:54:00|347.57|347.42|347.57|347.37|347.57|347.42|347.57|347.37|1
1644252850000|2022-02-07 16:54:10|347.52||347.57||347.57||347.52||0
1644252860000|2022-02-07 16:54:20|347.52||347.57||347.57||347.52||1
1644252870000|2022-02-07 16:54:30|347.62|347.42|347.62|347.42|347.62|347.47|347.57|347.42|0
1644252880000|2022-02-07 16:54:40|347.67|347.47|347.67|347.52|347.67|347.52|347.67|347.47|0
1644252890000|2022-02-07 16:54:50||347.47||347.47||347.52||347.47|0
1644252900000|2022-02-07 16:55:00|347.62|347.52|347.67|347.47|347.67|347.52|347.62|347.47|2
1644252910000|2022-02-07 16:55:10|347.62|347.52|347.67|347.52|347.67|347.52|347.62|347.47|0
1644252920000|2022-02-07 16:55:20|347.72|347.47|347.72|347.52|347.72|347.52|347.72|347.47|3
1644252930000|2022-02-07 16:55:30|347.67||347.67||347.72||347.67||0
1644252940000|2022-02-07 16:55:40|347.72|347.57|347.72|347.52|347.72|347.57|347.67|347.52|0
1644252950000|2022-02-07 16:55:50|347.67|347.57|347.72|347.57|347.72|347.57|347.67|347.52|1
1644252960000|2022-02-07 16:56:00|347.77|347.52|347.67|347.52|347.77|347.57|347.67|347.52|1
1644252970000|2022-02-07 16:56:10|347.72|347.47|347.67|347.52|347.72|347.52|347.67|347.47|0
1644252980000|2022-02-07 16:56:20|347.72|347.47|347.72|347.52|347.72|347.57|347.72|347.47|0
1644252990000|2022-02-07 16:56:30|347.67|347.57|347.72|347.57|347.72|347.57|347.67|347.52|0
1644253000000|2022-02-07 16:56:40|347.67|347.52|347.72|347.52|347.72|347.57|347.67|347.52|0
1644253010000|2022-02-07 16:56:50|347.77|347.57|347.77|347.57|347.77|347.57|347.72|347.52|0
1644253020000|2022-02-07 16:57:00|347.72|347.62|347.77|347.57|347.82|347.62|347.72|347.57|1
1644253030000|2022-02-07 16:57:10|347.82|347.62|347.82|347.62|347.82|347.67|347.82|347.57|0
1644253040000|2022-02-07 16:57:20||347.67||347.67||347.67||347.62|0
1644253050000|2022-02-07 16:57:30|347.87|347.72|347.87|347.72|347.87|347.72|347.87|347.67|1
1644253060000|2022-02-07 16:57:40|347.92|347.67|347.87|347.72|347.92|347.72|347.87|347.67|0
1644253070000|2022-02-07 16:57:50|347.92||347.92||347.92||347.87||0
1644253080000|2022-02-07 16:58:00|347.87|347.77|347.92|347.77|347.92|347.77|347.87|347.77|1
1644253090000|2022-02-07 16:58:10||347.72||347.77||347.77||347.72|0
1644253100000|2022-02-07 16:58:20|347.97|347.72|347.97|347.82|347.97|347.82|347.97|347.72|2
1644253110000|2022-02-07 16:58:30||347.77||347.82||347.82||347.77|0
1644253120000|2022-02-07 16:58:40|348.02||348.02||348.02||347.97||0
1644253130000|2022-02-07 16:58:50|347.97||347.97||348.02||347.97||1
1644253140000|2022-02-07 16:59:00|348.02|347.87|348.07|347.87|348.07|347.87|348.02|347.87|0
1644253150000|2022-02-07 16:59:10|348.02|347.92|348.02|347.87|348.07|347.92|348.02|347.87|0
1644253160000|2022-02-07 16:59:20|348.07|347.92|348.07|347.92|348.07|347.92|348.02|347.87|0
1644253170000|2022-02-07 16:59:30||347.87||347.87||347.87||347.87|0
1644253190000|2022-02-07 16:59:50||347.92||347.87||347.92||347.87|0
1644253200000|2022-02-07 17:00:00|348.02|347.82|347.97|347.82|348.02|347.82|347.97|347.82|12
1644253210000|2022-02-07 17:00:10|347.92|347.77|347.97|347.77|347.97|347.77|347.92|347.77|0
1644253220000|2022-02-07 17:00:20|347.92|347.82|347.87|347.72|347.97|347.82|347.87|347.72|0
1644253230000|2022-02-07 17:00:30||347.67||347.72||347.72||347.67|0
1644253240000|2022-02-07 17:00:40|347.92|347.67|347.92|347.72|347.92|347.72|347.92|347.67|1
1644253250000|2022-02-07 17:00:50|347.87||347.87||347.92||347.87||1
1644253260000|2022-02-07 17:01:00|347.92|347.67|347.82|347.67|347.92|347.67|347.82|347.67|1
1644253270000|2022-02-07 17:01:10|347.87|347.72|347.87|347.67|347.87|347.72|347.82|347.67|0
1644253280000|2022-02-07 17:01:20|347.82||347.82||347.87||347.82||0
1644253290000|2022-02-07 17:01:30|347.87||347.82||347.87||347.82||0
1644253300000|2022-02-07 17:01:40|347.87|347.62|347.82|347.67|347.87|347.67|347.82|347.62|0
1644253310000|2022-02-07 17:01:50|347.77|347.62|347.82|347.62|347.82|347.67|347.77|347.62|0
1644253320000|2022-02-07 17:02:00|347.87|347.67|347.87|347.67|347.87|347.67|347.87|347.62|0
1644253330000|2022-02-07 17:02:10|347.82|347.72|347.87|347.67|347.87|347.72|347.82|347.67|0
1644253340000|2022-02-07 17:02:20|347.82|347.72|347.87|347.72|347.87|347.72|347.82|347.67|0
1644253350000|2022-02-07 17:02:30|347.92||347.92||347.92||347.87||0
1644253360000|2022-02-07 17:02:40|347.87||347.92||347.92||347.87||0
1644253370000|2022-02-07 17:02:50|347.87||347.92||347.92||347.87||0
1644253380000|2022-02-07 17:03:00|347.87|347.77|347.92|347.72|347.92|347.77|347.87|347.72|1
1644253390000|2022-02-07 17:03:10|347.87|347.77|347.97|347.77|347.97|347.82|347.87|347.77|0
1644253400000|2022-02-07 17:03:20|348.02|347.82|347.97|347.82|348.02|347.82|347.97|347.77|0
1644253410000|2022-02-07 17:03:30|348.02|347.87|347.97|347.82|348.02|347.87|347.97|347.82|0
1644253420000|2022-02-07 17:03:40|348.02|347.87|348.02|347.87|348.02|347.87|347.97|347.82|1
1644253430000|2022-02-07 17:03:50|348.07|347.82|348.02|347.87|348.07|347.92|348.02|347.82|1
1644253440000|2022-02-07 17:04:00|348.07|347.92|348.12|347.92|348.12|347.97|348.07|347.92|1
1644253450000|2022-02-07 17:04:10|348.07|347.97|348.07|347.92|348.12|347.97|348.07|347.92|2
1644253460000|2022-02-07 17:04:20|348.12||348.12||348.12||348.12||0
1644253470000|2022-02-07 17:04:30|348.07|347.97|348.07|347.92|348.12|347.97|348.07|347.92|0
1644253480000|2022-02-07 17:04:40|348.12||348.12||348.12||348.12||0
1644253500000|2022-02-07 17:05:00|348.07||348.12||348.12||348.07||1
1644253510000|2022-02-07 17:05:10|348.07||348.12||348.12||348.07||0
1644253520000|2022-02-07 17:05:20|348.07||348.12||348.12||348.07||2
1644253530000|2022-02-07 17:05:30|348.07|347.97|348.12|347.92|348.12|347.97|348.07|347.92|1
1644253540000|2022-02-07 17:05:40|348.07||348.07||348.12||348.07||0
1644253550000|2022-02-07 17:05:50|348.12|347.97|348.12|347.92|348.12|347.97|348.07|347.92|4
1644253560000|2022-02-07 17:06:00|348.07|347.97|348.12|347.92|348.12|347.97|348.07|347.92|3
1644253570000|2022-02-07 17:06:10|348.17|347.97|348.12|347.97|348.17|347.97|348.12|347.97|1
1644253580000|2022-02-07 17:06:20|348.17||348.17||348.17||348.12||0
1644253590000|2022-02-07 17:06:30|348.12||348.17||348.17||348.12||0
1644253600000|2022-02-07 17:06:40|348.12||348.12||348.17||348.12||0
1644253610000|2022-02-07 17:06:50|348.17|347.92|348.12|347.92|348.17|347.92|348.12|347.92|1
1644253620000|2022-02-07 17:07:00|348.17|347.97|348.12|347.92|348.17|347.97|348.07|347.92|1
1644253630000|2022-02-07 17:07:10|348.07|347.87|348.07|347.92|348.07|347.92|348.07|347.87|1
1644253640000|2022-02-07 17:07:20||347.87||347.82||347.92||347.82|2
1644253650000|2022-02-07 17:07:30|348.02|347.87|348.07|347.87|348.07|347.87|348.02|347.82|0
1644253660000|2022-02-07 17:07:40|348.02|347.92|348.07|347.87|348.07|347.92|348.02|347.87|1
1644253670000|2022-02-07 17:07:50|348.02|347.92|348.07|347.92|348.07|347.92|348.02|347.87|1
1644253680000|2022-02-07 17:08:00||347.87||347.87||347.92||347.87|0
1644253690000|2022-02-07 17:08:10|348.02|347.82|348.07|347.82|348.07|347.87|348.02|347.82|0
1644253700000|2022-02-07 17:08:20||347.87||347.87||347.87||347.82|0
1644253710000|2022-02-07 17:08:30|348.12|347.92|348.12|347.92|348.12|347.92|348.12|347.87|2
1644253720000|2022-02-07 17:08:40|348.07|347.87|348.12|347.87|348.12|347.92|348.07|347.87|0
1644253730000|2022-02-07 17:08:50|348.07|347.92|348.12|347.87|348.12|347.92|348.07|347.87|0
1644253740000|2022-02-07 17:09:00|348.17|347.92|348.17|347.97|348.17|347.97|348.17|347.87|1
1644253750000|2022-02-07 17:09:10|348.22|348.02|348.22|348.02|348.22|348.07|348.22|347.97|0
1644253760000|2022-02-07 17:09:20|348.17|347.97|348.22|347.97|348.22|347.97|348.17|347.97|0
1644253770000|2022-02-07 17:09:30|348.17|347.87|348.02|347.87|348.17|347.87|347.97|347.77|6
1644253780000|2022-02-07 17:09:40|347.97|347.82|348.02|347.82|348.02|347.82|347.97|347.82|1
1644253790000|2022-02-07 17:09:50|347.97|347.77|347.97|347.77|348.02|347.82|347.97|347.77|0
1644253800000|2022-02-07 17:10:00|348.02|347.82|348.02|347.82|348.02|347.87|347.97|347.77|1
1644253810000|2022-02-07 17:10:10|347.97|347.77|347.97|347.77|347.97|347.82|347.97|347.77|0
1644253820000|2022-02-07 17:10:20|347.92|347.72|347.92|347.72|347.97|347.77|347.92|347.72|4
1644253850000|2022-02-07 17:10:50|347.87|347.67|347.92|347.67|347.92|347.72|347.82|347.67|2
1644253860000|2022-02-07 17:11:00|347.87|347.72|347.92|347.77|347.92|347.77|347.87|347.72|0
1644253870000|2022-02-07 17:11:10|347.87|347.72|347.92|347.72|347.92|347.72|347.87|347.72|0
1644253880000|2022-02-07 17:11:20|347.87|347.77|347.97|347.77|347.97|347.82|347.87|347.77|0
1644253890000|2022-02-07 17:11:30|347.92|347.72|347.97|347.77|347.97|347.77|347.92|347.72|0
1644253900000|2022-02-07 17:11:40|347.92||347.92||347.97||347.92||1
1644253910000|2022-02-07 17:11:50|347.97|347.82|347.97|347.77|347.97|347.82|347.92|347.77|0
1644253920000|2022-02-07 17:12:00|347.92|347.72|347.97|347.77|347.97|347.77|347.92|347.72|0
1644253930000|2022-02-07 17:12:10|347.92|347.72|347.92|347.72|347.97|347.72|347.92|347.72|0
1644253940000|2022-02-07 17:12:20|347.87|347.67|347.87|347.67|347.87|347.67|347.87|347.67|0
1644253950000|2022-02-07 17:12:30|347.92|347.72|347.87|347.72|347.92|347.72|347.87|347.72|0
1644253960000|2022-02-07 17:12:40|347.92|347.77|347.92|347.72|347.92|347.77|347.92|347.72|0
1644253980000|2022-02-07 17:13:00|347.97|347.77|347.97|347.82|347.97|347.82|347.97|347.72|0
1644253990000|2022-02-07 17:13:10|347.92|347.77|347.97|347.77|347.97|347.82|347.92|347.72|0
1644254000000|2022-02-07 17:13:20||347.82||347.77||347.82||347.77|0
1644254010000|2022-02-07 17:13:30|347.92|347.82|347.97|347.77|347.97|347.82|347.92|347.77|0
1644254020000|2022-02-07 17:13:40|347.92||347.97||347.97||347.92||0
1644254030000|2022-02-07 17:13:50||347.82||347.77||347.82||347.77|0
1644254040000|2022-02-07 17:14:00|347.92||347.92||347.97||347.92||1
1644254050000|2022-02-07 17:14:10|347.97||347.97||347.97||347.92||0
1644254060000|2022-02-07 17:14:20|347.92||347.92||347.97||347.92||0
1644254070000|2022-02-07 17:14:30|347.87|347.72|347.87|347.72|347.92|347.72|347.87|347.67|1
1644254080000|2022-02-07 17:14:40|347.82|347.67|347.82|347.62|347.87|347.72|347.82|347.62|1
1644254090000|2022-02-07 17:14:50|347.87|347.67|347.82|347.67|347.87|347.67|347.82|347.67|0
1644254100000|2022-02-07 17:15:00|347.87|347.62|347.82|347.67|347.87|347.67|347.82|347.62|0
1644254110000|2022-02-07 17:15:10|347.77|347.62|347.87|347.67|347.87|347.67|347.77|347.62|0
1644254120000|2022-02-07 17:15:20|347.82|347.72|347.92|347.72|347.92|347.77|347.82|347.72|0
1644254130000|2022-02-07 17:15:30|347.87|347.77|347.92|347.72|347.92|347.77|347.87|347.72|0
1644254140000|2022-02-07 17:15:40|347.87|347.77|347.92|347.72|347.92|347.77|347.87|347.72|0
1644254150000|2022-02-07 17:15:50|347.87||347.92||347.92||347.87||0
1644254160000|2022-02-07 17:16:00|347.97|347.77|347.97|347.77|347.97|347.82|347.97|347.77|0
1644254170000|2022-02-07 17:16:10|347.92|347.82|347.92|347.77|347.97|347.82|347.92|347.77|0
1644254180000|2022-02-07 17:16:20|347.97|347.82|347.97|347.82|347.97|347.82|347.97|347.77|1
1644254190000|2022-02-07 17:16:30|348.02|347.87|348.02|347.87|348.02|347.87|348.02|347.87|1
1644254220000|2022-02-07 17:17:00|348.07|347.92|348.07|347.92|348.12|347.97|348.07|347.92|2
1644254230000|2022-02-07 17:17:10|348.12|347.87|348.07|347.87|348.12|347.92|348.07|347.87|1
1644254240000|2022-02-07 17:17:20|348.02||348.07||348.07||348.02||0
1644254250000|2022-02-07 17:17:30|348.02||348.07||348.07||348.02||0
1644254260000|2022-02-07 17:17:40|348.02|347.82|348.02|347.82|348.07|347.82|348.02|347.82|1
1644254270000|2022-02-07 17:17:50|348.07|347.87|348.02|347.87|348.07|347.87|348.02|347.82|0
1644254280000|2022-02-07 17:18:00|348.07|347.82|347.97|347.82|348.07|347.87|347.97|347.82|0
1644254290000|2022-02-07 17:18:10|348.02||348.02||348.02||348.02||0
1644254300000|2022-02-07 17:18:20|347.97|347.87|348.02|347.82|348.02|347.87|347.97|347.82|0
1644254310000|2022-02-07 17:18:30|347.97|347.87|348.02|347.82|348.02|347.87|347.97|347.77|0
1644254320000|2022-02-07 17:18:40|347.97|347.77|348.02|347.77|348.02|347.82|347.97|347.77|0
1644254330000|2022-02-07 17:18:50|347.97|347.82|347.97|347.77|348.02|347.82|347.97|347.77|0
1644254340000|2022-02-07 17:19:00|348.02|347.82|347.97|347.82|348.02|347.87|347.97|347.82|1
1644254350000|2022-02-07 17:19:10|348.02||347.97||348.02||347.97||0
1644254360000|2022-02-07 17:19:20|347.92|347.77|347.97|347.72|347.97|347.77|347.92|347.72|0
1644254370000|2022-02-07 17:19:30|347.92|347.77|347.97|347.77|347.97|347.77|347.92|347.72|1
1644254380000|2022-02-07 17:19:40||347.72||347.77||347.77||347.72|0
1644254390000|2022-02-07 17:19:50|347.92|347.72|347.92|347.72|347.92|347.77|347.92|347.72|0
1644254400000|2022-02-07 17:20:00|347.87|347.67|347.92|347.72|347.92|347.72|347.87|347.67|0
1644254420000|2022-02-07 17:20:20|347.97|347.77|347.92|347.77|347.97|347.77|347.92|347.77|0
1644254430000|2022-02-07 17:20:30|347.97||347.97||347.97||347.92||0
1644254440000|2022-02-07 17:20:40|348.02|347.82|347.97|347.82|348.02|347.82|347.97|347.82|1
1644254450000|2022-02-07 17:20:50|348.02|347.77|348.02|347.77|348.02|347.77|347.97|347.77|0
1644254460000|2022-02-07 17:21:00|347.97||347.97||348.02||347.97||0
1644254470000|2022-02-07 17:21:10|348.02||347.97||348.02||347.97||0
1644254480000|2022-02-07 17:21:20|348.02||347.97||348.02||347.97||0
1644254490000|2022-02-07 17:21:30|348.02||348.02||348.02||347.97||0
1644254500000|2022-02-07 17:21:40|347.97|347.82|348.02|347.82|348.02|347.82|347.97|347.77|0
1644254510000|2022-02-07 17:21:50|347.97|347.77|347.97|347.82|348.02|347.82|347.97|347.77|0
1644254520000|2022-02-07 17:22:00|348.02||348.02||348.02||347.97||0
1644254530000|2022-02-07 17:22:10|347.97||348.02||348.02||347.97||0
1644254540000|2022-02-07 17:22:20|347.97||347.97||348.02||347.97||0
1644254560000|2022-02-07 17:22:40||347.77||347.77||347.77||347.77|1
1644254570000|2022-02-07 17:22:50|347.92||347.92||347.97||347.92||0
1644254580000|2022-02-07 17:23:00|347.97||347.92||347.97||347.92||0
1644254590000|2022-02-07 17:23:10|347.97||347.97||347.97||347.92||0
1644254600000|2022-02-07 17:23:20|347.92||347.97||347.97||347.92||0
1644254620000|2022-02-07 17:23:40|347.92||347.97||347.97||347.92||0
1644254630000|2022-02-07 17:23:50|348.02|347.82|347.97|347.77|348.02|347.82|347.97|347.77|0
1644254640000|2022-02-07 17:24:00|348.02|347.82|348.02|347.82|348.02|347.82|347.97|347.77|0
1644254650000|2022-02-07 17:24:10|347.97||348.02||348.02||347.97||0
1644254660000|2022-02-07 17:24:20||347.87||347.87||347.87||347.82|0
1644254670000|2022-02-07 17:24:30||347.82||347.87||347.87||347.82|0
1644254690000|2022-02-07 17:24:50||347.82||347.82||347.82||347.82|0
1644254700000|2022-02-07 17:25:00|347.97||348.02||348.02||347.97||0
1644254710000|2022-02-07 17:25:10|348.07|347.87|348.02|347.87|348.07|347.87|348.02|347.87|1
1644254720000|2022-02-07 17:25:20||347.82||347.87||347.87||347.82|0
1644254730000|2022-02-07 17:25:30|348.07|347.82|348.02|347.87|348.07|347.87|348.02|347.82|0
1644254740000|2022-02-07 17:25:40|348.07|347.82|348.02|347.82|348.07|347.82|348.02|347.82|1
1644254760000|2022-02-07 17:26:00|348.07||348.02||348.07||348.02||0
1644254790000|2022-02-07 17:26:30|347.97||348.02||348.02||347.97||0
1644254800000|2022-02-07 17:26:40|347.97|347.77|347.97|347.77|348.02|347.77|347.97|347.77|1
1644254810000|2022-02-07 17:26:50|348.02||347.97||348.02||347.97||1
1644254820000|2022-02-07 17:27:00|348.02||347.97||348.02||347.97||0
1644254830000|2022-02-07 17:27:10|347.92|347.72|347.87|347.72|347.92|347.72|347.87|347.72|0
1644254840000|2022-02-07 17:27:20|347.82|347.67|347.82|347.62|347.82|347.67|347.82|347.62|2
1644254850000|2022-02-07 17:27:30|347.87|347.67|347.87|347.62|347.87|347.67|347.82|347.62|0
1644254860000|2022-02-07 17:27:40|347.82||347.82||347.87||347.82||0
1644254870000|2022-02-07 17:27:50|347.87||347.82||347.87||347.82||0
1644254880000|2022-02-07 17:28:00|347.87||347.82||347.87||347.82||0
1644254890000|2022-02-07 17:28:10|347.87||347.87||347.87||347.82||0
1644254900000|2022-02-07 17:28:20|347.82||347.87||347.87||347.82||0
1644254910000|2022-02-07 17:28:30|347.82|347.52|347.67|347.47|347.87|347.52|347.67|347.47|2
1644254920000|2022-02-07 17:28:40||347.42||347.47||347.47||347.42|1
1644254930000|2022-02-07 17:28:50|347.72|347.42|347.67|347.42|347.72|347.47|347.67|347.42|0
1644254940000|2022-02-07 17:29:00|347.72|347.47|347.67|347.47|347.72|347.52|347.67|347.42|3
1644254950000|2022-02-07 17:29:10|347.62|347.42|347.67|347.42|347.72|347.42|347.62|347.42|0
1644254970000|2022-02-07 17:29:30|347.72||347.67||347.72||347.67||0
1644254980000|2022-02-07 17:29:40|347.62||347.67||347.67||347.62||0
1644254990000|2022-02-07 17:29:50|347.62||347.67||347.67||347.62||0
1644255000000|2022-02-07 17:30:00|347.62||347.57||347.67||347.57||0
1644255010000|2022-02-07 17:30:10||347.37||347.32||347.37||347.32|1
1644255030000|2022-02-07 17:30:30||347.22||347.17||347.27||347.17|20
1644255050000|2022-02-07 17:30:50|||||||||2
1644255100000|2022-02-07 17:31:40|||||||||1
1644255220000|2022-02-07 17:33:40|||||||||1
1644255270000|2022-02-07 17:34:30||347.22||347.22||347.22||347.22|0
1644255280000|2022-02-07 17:34:40||347.27||347.32||347.32||347.27|0
1644255310000|2022-02-07 17:35:10|347.62||347.62||347.62||347.57||1
1644255320000|2022-02-07 17:35:20|347.57|347.37|347.67|347.37|347.67|347.37|347.57|347.37|3
1644255330000|2022-02-07 17:35:30|347.62|347.57|347.82|347.57|347.82|347.57|347.62|347.52|22
1644255340000|2022-02-07 17:35:40|347.77|347.52|347.72|347.52|347.77|347.57|347.72|347.52|0
1644255350000|2022-02-07 17:35:50||347.47||347.52||347.52||347.47|1
1644255360000|2022-02-07 17:36:00||347.47||347.52||347.57||347.47|0
1644255370000|2022-02-07 17:36:10||347.57||347.52||347.57||347.52|2
1644255380000|2022-02-07 17:36:20||347.57||347.52||347.57||347.52|0
1644255390000|2022-02-07 17:36:30||347.47||347.47||347.52||347.47|0
1644255400000|2022-02-07 17:36:40||347.52||347.52||347.52||347.47|1
1644255410000|2022-02-07 17:36:50||347.47||347.47||347.52||347.47|0
1644255420000|2022-02-07 17:37:00||347.52||347.47||347.52||347.47|0
1644255430000|2022-02-07 17:37:10|347.67||347.67||347.67||347.67||0
1644255440000|2022-02-07 17:37:20||347.42||347.42||347.47||347.42|0
1644255450000|2022-02-07 17:37:30|347.62|347.37|347.62|347.37|347.62|347.37|347.62|347.37|0
1644255460000|2022-02-07 17:37:40|347.57||347.62||347.62||347.57||0
1644255470000|2022-02-07 17:37:50|347.57||347.62||347.62||347.57||0
1644255480000|2022-02-07 17:38:00|347.57||347.57||347.57||347.57||0
1644255500000|2022-02-07 17:38:20||347.32||347.37||347.37||347.32|0
1644255530000|2022-02-07 17:38:50||347.32||347.27||347.32||347.27|0
1644255540000|2022-02-07 17:39:00|347.52|347.17|347.37|347.12|347.52|347.17|347.37|347.12|1
1644255550000|2022-02-07 17:39:10||347.17||347.07||347.17||347.02|20
1644255560000|2022-02-07 17:39:20||347.12||347.12||347.12||347.12|0
1644255580000|2022-02-07 17:39:40|||||||||1
1644255590000|2022-02-07 17:39:50||347.17||347.17||347.17||347.17|0
1644255600000|2022-02-07 17:40:00|347.42|347.22|347.42|347.27|347.47|347.27|347.37|347.22|6
1644255610000|2022-02-07 17:40:10|347.47||347.47||347.47||347.47||0
1644255620000|2022-02-07 17:40:20|347.42|347.22|347.42|347.27|347.47|347.27|347.42|347.22|3
1644255630000|2022-02-07 17:40:30|347.47||347.42||347.47||347.42||0
1644255640000|2022-02-07 17:40:40|347.47||347.47||347.47||347.47||3
1644255650000|2022-02-07 17:40:50|347.52|347.32|347.57|347.37|347.57|347.37|347.52|347.32|2
1644255660000|2022-02-07 17:41:00|347.62||347.57||347.62||347.57||1
1644255670000|2022-02-07 17:41:10|347.62||347.57||347.62||347.57||0
1644255680000|2022-02-07 17:41:20|347.62||347.57||347.62||347.57||0
1644255690000|2022-02-07 17:41:30|347.62||347.57||347.62||347.57||0
1644255700000|2022-02-07 17:41:40|347.62||347.57||347.62||347.57||0
1644255710000|2022-02-07 17:41:50|347.62||347.57||347.62||347.57||0
1644255730000|2022-02-07 17:42:10|347.62||347.62||347.62||347.57||0
1644255740000|2022-02-07 17:42:20|347.57||347.57||347.62||347.57||0
1644255750000|2022-02-07 17:42:30|347.62||347.62||347.62||347.57||0
1644255760000|2022-02-07 17:42:40|347.57||347.62||347.62||347.57||1
1644255770000|2022-02-07 17:42:50|347.57||347.57||347.57||347.57||0
1644255780000|2022-02-07 17:43:00|347.62||347.62||347.62||347.62||0
1644255790000|2022-02-07 17:43:10|347.57||347.62||347.62||347.57||0
1644255810000|2022-02-07 17:43:30||347.42||347.42||347.42||347.42|0
1644255830000|2022-02-07 17:43:50|347.57||347.57||347.57||347.57||1
1644255840000|2022-02-07 17:44:00|347.62||347.62||347.62||347.57||0
1644255850000|2022-02-07 17:44:10|347.57||347.62||347.62||347.57||0
1644255880000|2022-02-07 17:44:40|347.57||347.62||347.62||347.57||1
1644255890000|2022-02-07 17:44:50|347.57||347.57||347.57||347.57||0
1644255900000|2022-02-07 17:45:00|347.62|347.47|347.62|347.42|347.62|347.47|347.62|347.42|2
1644255910000|2022-02-07 17:45:10|347.57||347.62||347.62||347.57||0
1644255920000|2022-02-07 17:45:20|347.57|347.47|347.67|347.52|347.67|347.52|347.57|347.42|1
1644255930000|2022-02-07 17:45:30||347.47||347.47||347.52||347.47|0
1644255940000|2022-02-07 17:45:40||347.52||347.52||347.52||347.47|0
1644255950000|2022-02-07 17:45:50||347.47||347.47||347.52||347.47|0
1644255960000|2022-02-07 17:46:00||347.52||347.47||347.52||347.47|0
1644255970000|2022-02-07 17:46:10||347.52||347.47||347.52||347.47|0
1644255980000|2022-02-07 17:46:20|347.62|347.42|347.62|347.37|347.62|347.42|347.57|347.37|2
1644255990000|2022-02-07 17:46:30|347.57||347.62||347.62||347.57||1
1644256000000|2022-02-07 17:46:40|347.67||347.67||347.67||347.67||0
1644256010000|2022-02-07 17:46:50|347.92||347.92||347.92||347.92||20
1644256020000|2022-02-07 17:47:00|347.87||347.87||347.92||347.87||0
1644256030000|2022-02-07 17:47:10|347.92||347.92||347.92||347.92||0
1644256060000|2022-02-07 17:47:40|347.87||347.92||347.92||347.87||1
1644256070000|2022-02-07 17:47:50|347.87||347.92||347.92||347.87||0
1644256080000|2022-02-07 17:48:00|347.87||347.87||347.87||347.87||0
1644256110000|2022-02-07 17:48:30|347.92||347.87||347.92||347.87||0
1644256140000|2022-02-07 17:49:00|347.92||347.92||347.92||347.87||1
1644256150000|2022-02-07 17:49:10||347.42||347.67||347.72||347.42|0
1644256160000|2022-02-07 17:49:20||347.72||347.67||347.72||347.67|1
1644256180000|2022-02-07 17:49:40||347.62||347.67||347.67||347.62|0
1644256190000|2022-02-07 17:49:50||347.62||347.67||347.67||347.62|0
1644256200000|2022-02-07 17:50:00||347.62||347.67||347.67||347.62|0
1644256210000|2022-02-07 17:50:10||347.72||347.72||347.72||347.67|0
1644256230000|2022-02-07 17:50:30||347.67||347.72||347.72||347.67|0
1644256240000|2022-02-07 17:50:40||347.67||347.72||347.72||347.67|1
1644256250000|2022-02-07 17:50:50||347.67||347.72||347.72||347.67|0
1644256260000|2022-02-07 17:51:00|347.87|347.67|347.87|347.67|347.87|347.72|347.87|347.67|0
1644256270000|2022-02-07 17:51:10|347.82|347.62|347.82|347.57|347.82|347.62|347.82|347.57|1
1644256280000|2022-02-07 17:51:20||347.62||347.57||347.62||347.57|0
1644256290000|2022-02-07 17:51:30||347.52||347.57||347.57||347.52|0
1644256300000|2022-02-07 17:51:40||347.52||347.57||347.57||347.52|0
1644256310000|2022-02-07 17:51:50|347.87|347.62|347.87|347.62|347.87|347.67|347.87|347.62|0
1644256330000|2022-02-07 17:52:10||347.67||347.67||347.72||347.67|0
1644256340000|2022-02-07 17:52:20||347.72||347.67||347.72||347.62|0
1644256350000|2022-02-07 17:52:30||347.72||347.67||347.72||347.67|0
1644256360000|2022-02-07 17:52:40||347.72||347.67||347.72||347.67|0
1644256370000|2022-02-07 17:52:50|347.82|347.62|347.87|347.62|347.87|347.67|347.82|347.62|1
1644256380000|2022-02-07 17:53:00|347.82|347.67|347.87|347.62|347.87|347.67|347.82|347.62|0
1644256390000|2022-02-07 17:53:10|347.82|347.67|347.87|347.62|347.87|347.67|347.82|347.62|0
1644256400000|2022-02-07 17:53:20|347.82|347.67|347.87|347.67|347.87|347.67|347.82|347.62|0
1644256410000|2022-02-07 17:53:30||347.62||347.67||347.67||347.62|0
1644256420000|2022-02-07 17:53:40||347.62||347.67||347.67||347.62|1
1644256430000|2022-02-07 17:53:50||347.62||347.62||347.67||347.62|0
1644256440000|2022-02-07 17:54:00|347.82||347.82||347.82||347.82||0
1644256450000|2022-02-07 17:54:10|347.87|347.67|347.87|347.62|347.87|347.67|347.87|347.62|0
1644256460000|2022-02-07 17:54:20|347.82|347.67|347.82|347.62|347.87|347.67|347.82|347.62|0
1644256500000|2022-02-07 17:55:00|347.87|347.67|347.87|347.62|347.87|347.67|347.87|347.62|0
1644256510000|2022-02-07 17:55:10||347.67||347.67||347.67||347.62|0
1644256520000|2022-02-07 17:55:20|347.92|347.72|347.92|347.72|347.92|347.72|347.92|347.67|0
1644256530000|2022-02-07 17:55:30|347.87|347.67|347.92|347.67|347.92|347.72|347.87|347.67|0
1644256540000|2022-02-07 17:55:40|347.87|347.72|347.92|347.67|347.92|347.72|347.87|347.67|1
1644256550000|2022-02-07 17:55:50|347.87|347.72|347.87|347.67|347.87|347.72|347.87|347.67|0
1644256560000|2022-02-07 17:56:00||347.72||347.62||347.72||347.62|0
1644256570000|2022-02-07 17:56:10||347.67||347.67||347.67||347.62|0
1644256580000|2022-02-07 17:56:20|347.92|347.72|347.92|347.72|347.92|347.72|347.92|347.67|0
1644256590000|2022-02-07 17:56:30||347.77||347.72||347.77||347.72|0
1644256600000|2022-02-07 17:56:40||347.77||347.72||347.77||347.72|0
1644256620000|2022-02-07 17:57:00|347.87|347.67|347.87|347.67|347.87|347.67|347.87|347.62|1
1644256630000|2022-02-07 17:57:10|347.82|347.62|347.82|347.62|347.82|347.67|347.82|347.62|0
1644256640000|2022-02-07 17:57:20|347.87|347.67|347.87|347.67|347.87|347.67|347.82|347.62|0
1644256650000|2022-02-07 17:57:30|347.82|347.62|347.82|347.62|347.87|347.67|347.82|347.62|0
1644256660000|2022-02-07 17:57:40|347.87||347.87||347.87||347.82||0
1644256670000|2022-02-07 17:57:50|347.82||347.82||347.87||347.82||0
1644256680000|2022-02-07 17:58:00|347.87|347.57|347.82|347.62|347.87|347.67|347.77|347.57|0
1644256690000|2022-02-07 17:58:10||347.67||347.67||347.67||347.62|3
1644256700000|2022-02-07 17:58:20|347.87|347.62|347.82|347.62|347.87|347.67|347.82|347.62|0
1644256710000|2022-02-07 17:58:30||347.67||347.62||347.67||347.62|0
1644256720000|2022-02-07 17:58:40|347.87|347.67|347.87|347.67|347.87|347.72|347.87|347.62|1
1644256730000|2022-02-07 17:58:50||347.72||347.67||347.72||347.67|0
1644256740000|2022-02-07 17:59:00|347.92|347.72|347.92|347.72|347.92|347.72|347.92|347.67|0
1644256750000|2022-02-07 17:59:10||347.67||347.67||347.72||347.67|0
1644256760000|2022-02-07 17:59:20|347.87|347.72|347.87|347.67|347.87|347.72|347.87|347.67|0
1644256770000|2022-02-07 17:59:30||347.72||347.67||347.72||347.67|0
1644256780000|2022-02-07 17:59:40|347.92|347.72|347.92|347.67|347.92|347.72|347.92|347.67|0
1644256790000|2022-02-07 17:59:50|347.87|347.72|347.87|347.67|347.92|347.72|347.87|347.67|0
1644256800000|2022-02-07 18:00:00|347.92|347.72|347.92|347.72|347.92|347.72|347.87|347.67|1
1644256810000|2022-02-07 18:00:10|347.87|347.67|347.92|347.67|347.92|347.72|347.87|347.67|0
1644256820000|2022-02-07 18:00:20|347.87|347.72|347.92|347.67|347.92|347.72|347.87|347.67|0
1644256830000|2022-02-07 18:00:30|347.87|347.62|347.87|347.67|347.92|347.67|347.82|347.62|6
1644256840000|2022-02-07 18:00:40|347.92|347.72|347.87|347.67|347.92|347.72|347.87|347.67|0
1644256850000|2022-02-07 18:00:50|347.92|347.72|347.87|347.67|347.92|347.72|347.87|347.67|0
1644256860000|2022-02-07 18:01:00|347.92|347.72|347.92|347.72|347.92|347.72|347.92|347.67|0
1644256870000|2022-02-07 18:01:10||347.77||347.72||347.77||347.72|0
1644256880000|2022-02-07 18:01:20||347.77||347.77||347.77||347.72|0
1644256890000|2022-02-07 18:01:30|347.97|347.82|347.97|347.82|347.97|347.82|347.97|347.77|0
1644256900000|2022-02-07 18:01:40|347.92|347.77|347.97|347.82|347.97|347.82|347.92|347.77|1
1644256910000|2022-02-07 18:01:50||347.77||347.77||347.82||347.77|1
1644256920000|2022-02-07 18:02:00|348.02|347.82|348.02|347.87|348.02|347.87|347.97|347.77|2
1644256930000|2022-02-07 18:02:10|348.07|347.82|348.07|347.87|348.07|347.87|348.07|347.82|0
1644256940000|2022-02-07 18:02:20|348.02|347.82|348.02|347.82|348.07|347.87|348.02|347.82|0
1644256950000|2022-02-07 18:02:30|348.07|347.87|348.07|347.87|348.07|347.87|348.02|347.82|0
1644256960000|2022-02-07 18:02:40|348.02|347.82|348.02|347.82|348.07|347.82|348.02|347.82|0
1644256970000|2022-02-07 18:02:50|348.07||348.02||348.07||348.02||0
1644256980000|2022-02-07 18:03:00|348.07||348.07||348.07||348.02||0
1644256990000|2022-02-07 18:03:10||347.87||347.87||347.87||347.82|0
1644257000000|2022-02-07 18:03:20|348.12|347.82|348.12|347.87|348.12|347.92|348.12|347.82|0
1644257010000|2022-02-07 18:03:30|348.17|347.92|348.12|347.97|348.17|347.97|348.12|347.87|0
1644257020000|2022-02-07 18:03:40|348.17||348.12||348.17||348.12||0
1644257030000|2022-02-07 18:03:50||347.92||347.92||347.92||347.92|1
1644257040000|2022-02-07 18:04:00|348.17|347.97|348.17|347.97|348.17|347.97|348.17|347.92|0
1644257050000|2022-02-07 18:04:10|348.12|347.92|348.17|347.97|348.17|347.97|348.12|347.92|1
1644257060000|2022-02-07 18:04:20||347.92||347.97||347.97||347.92|0
1644257070000|2022-02-07 18:04:30||347.92||347.97||347.97||347.92|0
1644257080000|2022-02-07 18:04:40|348.12|347.92|348.17|347.92|348.17|347.92|348.12|347.87|1
1644257100000|2022-02-07 18:05:00|348.12|347.87|348.17|347.87|348.17|347.92|348.12|347.87|0
1644257110000|2022-02-07 18:05:10|348.12|347.92|348.17|347.87|348.17|347.92|348.12|347.87|0
1644257120000|2022-02-07 18:05:20|348.12||348.12||348.17||348.12||0
1644257130000|2022-02-07 18:05:30|348.17||348.12||348.17||348.12||0
1644257140000|2022-02-07 18:05:40|348.17|347.92|348.17|347.92|348.17|347.92|348.12|347.87|0
1644257150000|2022-02-07 18:05:50||347.87||347.92||347.92||347.87|0
1644257160000|2022-02-07 18:06:00|348.12|347.87|348.17|347.87|348.17|347.92|348.12|347.87|0
1644257170000|2022-02-07 18:06:10|348.12||348.12||348.17||348.12||0
1644257190000|2022-02-07 18:06:30||347.92||347.92||347.92||347.87|0
1644257200000|2022-02-07 18:06:40||347.87||347.92||347.92||347.87|1
1644257210000|2022-02-07 18:06:50||347.87||347.92||347.92||347.87|0
1644257220000|2022-02-07 18:07:00||347.87||347.92||347.92||347.87|0
1644257240000|2022-02-07 18:07:20||347.87||347.87||347.87||347.87|0
1644257250000|2022-02-07 18:07:30||347.92||347.87||347.92||347.87|0
1644257260000|2022-02-07 18:07:40|348.22|347.97|348.22|348.02|348.22|348.02|348.22|347.97|9
1644257270000|2022-02-07 18:07:50||348.07||348.02||348.07||348.02|3
1644257280000|2022-02-07 18:08:00|348.27|348.07|348.27|348.07|348.27|348.07|348.27|348.07|2
1644257290000|2022-02-07 18:08:10||348.12||348.07||348.12||348.07|0
1644257300000|2022-02-07 18:08:20||348.12||348.07||348.12||348.07|2
1644257310000|2022-02-07 18:08:30|348.32|348.12|348.32|348.12|348.32|348.12|348.32|348.07|1
1644257330000|2022-02-07 18:08:50|348.37|348.17|348.42|348.17|348.42|348.22|348.37|348.17|2
1644257340000|2022-02-07 18:09:00|348.37|348.12|348.32|348.07|348.37|348.12|348.27|348.07|1
1644257350000|2022-02-07 18:09:10|348.27||348.32||348.32||348.27||0
1644257360000|2022-02-07 18:09:20||348.12||348.07||348.12||348.07|1
1644257370000|2022-02-07 18:09:30|348.27|348.12|348.32|348.12|348.32|348.12|348.27|348.07|1
1644257380000|2022-02-07 18:09:40||348.07||348.07||348.12||348.07|1
1644257390000|2022-02-07 18:09:50||348.12||348.12||348.12||348.07|0
1644257400000|2022-02-07 18:10:00|348.27|348.07|348.32|348.07|348.32|348.12|348.27|348.07|1
1644257410000|2022-02-07 18:10:10||348.12||348.07||348.12||348.07|3
1644257420000|2022-02-07 18:10:20|348.27||348.32||348.32||348.27||0
1644257440000|2022-02-07 18:10:40||348.12||348.12||348.12||348.07|0
1644257450000|2022-02-07 18:10:50||348.07||348.07||348.07||348.07|2
1644257460000|2022-02-07 18:11:00|348.37|348.12|348.37|348.12|348.37|348.12|348.37|348.12|0
1644257470000|2022-02-07 18:11:10|348.32||348.37||348.37||348.32||1
1644257480000|2022-02-07 18:11:20|348.32|348.07|348.37|348.07|348.37|348.07|348.32|348.07|2
1644257490000|2022-02-07 18:11:30|348.32|348.12|348.37|348.12|348.37|348.12|348.32|348.07|0
1644257500000|2022-02-07 18:11:40|348.32|348.07|348.32|348.07|348.37|348.07|348.32|348.07|0
1644257510000|2022-02-07 18:11:50|348.37||348.37||348.37||348.37||0
1644257520000|2022-02-07 18:12:00|348.32|348.12|348.37|348.07|348.37|348.12|348.32|348.07|3
1644257530000|2022-02-07 18:12:10|348.32|348.12|348.37|348.07|348.37|348.12|348.32|348.07|0
1644257540000|2022-02-07 18:12:20|348.32||348.37||348.37||348.32||0
1644257550000|2022-02-07 18:12:30|348.32|348.12|348.37|348.07|348.37|348.12|348.32|348.07|1
1644257560000|2022-02-07 18:12:40|348.32|348.02|348.22|348.02|348.37|348.02|348.22|348.02|4
1644257580000|2022-02-07 18:13:00|348.27|348.07|348.32|348.07|348.37|348.07|348.22|348.07|2
1644257640000|2022-02-07 18:14:00|348.37|348.02|348.17|348.02|348.37|348.02|348.17|347.97|6
1644257650000|2022-02-07 18:14:10|348.12|347.97|348.12|347.92|348.17|347.97|348.12|347.92|7
1644257670000|2022-02-07 18:14:30|348.07|347.87|348.12|347.87|348.12|347.87|348.07|347.87|3
1644257680000|2022-02-07 18:14:40|348.07|347.92|348.12|347.87|348.12|347.92|348.07|347.87|2
1644257690000|2022-02-07 18:14:50||347.92||347.87||347.92||347.87|0
1644257700000|2022-02-07 18:15:00|348.07||348.07||348.07||348.07||0
1644257710000|2022-02-07 18:15:10|348.12||348.12||348.12||348.12||0
1644257720000|2022-02-07 18:15:20||347.92||347.92||347.92||347.87|0
1644257730000|2022-02-07 18:15:30||347.87||347.87||347.87||347.87|1
1644257740000|2022-02-07 18:15:40||347.92||347.87||347.92||347.87|0
1644257750000|2022-02-07 18:15:50||347.92||347.87||347.92||347.87|0
1644257760000|2022-02-07 18:16:00||347.92||347.87||347.92||347.87|0
1644257770000|2022-02-07 18:16:10||347.92||347.92||347.92||347.87|0
1644257780000|2022-02-07 18:16:20||347.87||347.87||347.87||347.87|0
1644257790000|2022-02-07 18:16:30|348.07||348.07||348.07||348.07||0
1644257800000|2022-02-07 18:16:40|348.12||348.07||348.12||348.07||0
1644257810000|2022-02-07 18:16:50|348.12||348.07||348.12||348.07||0
1644257830000|2022-02-07 18:17:10|348.02|347.82|348.02|347.82|348.02|347.82|348.02|347.82|0
1644257840000|2022-02-07 18:17:20|347.97||348.07||348.07||347.97||0
1644257850000|2022-02-07 18:17:30|348.02||348.02||348.02||347.97||0
1644257860000|2022-02-07 18:17:40|347.97|347.77|348.02|347.77|348.02|347.77|347.97|347.77|1
1644257870000|2022-02-07 18:17:50||347.82||347.82||347.82||347.82|0
1644257880000|2022-02-07 18:18:00|348.07||348.07||348.07||348.02||0
1644257890000|2022-02-07 18:18:10|348.02||348.02||348.07||348.02||0
1644257900000|2022-02-07 18:18:20|348.07||348.07||348.07||348.07||0
1644257910000|2022-02-07 18:18:30|348.02||348.02||348.02||348.02||0
1644257920000|2022-02-07 18:18:40|348.07||348.02||348.07||348.02||0
1644257930000|2022-02-07 18:18:50|348.07||348.02||348.07||348.02||0
1644257940000|2022-02-07 18:19:00|348.07||348.02||348.07||348.02||0
1644257950000|2022-02-07 18:19:10|348.07||348.02||348.07||348.02||0
1644257960000|2022-02-07 18:19:20|348.07||348.07||348.07||348.02||0
1644257970000|2022-02-07 18:19:30|348.02||348.02||348.07||348.02||0
1644257980000|2022-02-07 18:19:40|348.07||348.07||348.07||348.07||0
1644257990000|2022-02-07 18:19:50||347.87||347.87||347.87||347.87|1
1644258000000|2022-02-07 18:20:00|348.02||348.07||348.07||348.02||0
1644258020000|2022-02-07 18:20:20|348.02|347.92|348.07|347.87|348.07|347.92|348.02|347.87|0
1644258030000|2022-02-07 18:20:30|348.12|347.92|348.12|347.92|348.12|347.92|348.12|347.92|0
1644258040000|2022-02-07 18:20:40|348.07||348.07||348.12||348.07||1
1644258050000|2022-02-07 18:20:50|348.12|347.87|348.07|347.87|348.12|347.87|348.07|347.87|0
1644258060000|2022-02-07 18:21:00|348.12||348.12||348.12||348.12||0
1644258080000|2022-02-07 18:21:20||347.92||347.92||347.92||347.92|0
1644258090000|2022-02-07 18:21:30|348.07||348.12||348.12||348.07||1
1644258110000|2022-02-07 18:21:50|348.07||348.12||348.12||348.07||0
1644258120000|2022-02-07 18:22:00|348.07||348.12||348.12||348.07||0
1644258130000|2022-02-07 18:22:10||347.97||347.97||347.97||347.92|0
1644258140000|2022-02-07 18:22:20|348.17|347.92|348.12|347.92|348.17|347.92|348.12|347.92|1
1644258150000|2022-02-07 18:22:30|348.17||348.12||348.17||348.12||0
1644258160000|2022-02-07 18:22:40|348.17||348.17||348.17||348.12||0
1644258170000|2022-02-07 18:22:50|348.12||348.17||348.17||348.12||0
1644258180000|2022-02-07 18:23:00||347.97||347.97||348.02||347.97|0
1644258190000|2022-02-07 18:23:10||348.02||347.97||348.02||347.97|0
1644258200000|2022-02-07 18:23:20|348.12||348.17||348.17||348.12||0
1644258210000|2022-02-07 18:23:30|348.12||348.17||348.17||348.12||0
1644258220000|2022-02-07 18:23:40|348.12||348.12||348.17||348.12||1
1644258230000|2022-02-07 18:23:50|348.17||348.17||348.17||348.17||0
1644258240000|2022-02-07 18:24:00|348.12||348.12||348.17||348.12||0
1644258250000|2022-02-07 18:24:10|348.07|347.92|348.12|347.87|348.12|347.92|348.07|347.87|1
1644258260000|2022-02-07 18:24:20|348.07|347.92|348.12|347.87|348.12|347.92|348.07|347.87|0
1644258270000|2022-02-07 18:24:30|348.07|347.92|348.12|347.87|348.12|347.92|348.07|347.87|0
1644258280000|2022-02-07 18:24:40|348.07|347.92|348.07|347.92|348.12|347.92|348.07|347.87|0
1644258290000|2022-02-07 18:24:50|348.12|347.87|348.12|347.87|348.12|347.92|348.12|347.87|0
1644258300000|2022-02-07 18:25:00||347.92||347.92||347.92||347.92|0
1644258310000|2022-02-07 18:25:10|348.07|347.87|348.12|347.92|348.12|347.92|348.07|347.87|0
1644258320000|2022-02-07 18:25:20|348.17|347.97|348.17|347.92|348.17|347.97|348.17|347.92|0
1644258330000|2022-02-07 18:25:30|348.12||348.17||348.17||348.12||0
1644258340000|2022-02-07 18:25:40|348.12||348.17||348.17||348.12||1
1644258350000|2022-02-07 18:25:50|348.12||348.17||348.17||348.12||0
1644258360000|2022-02-07 18:26:00|348.12|347.97|348.17|347.97|348.17|347.97|348.12|347.97|0
1644258370000|2022-02-07 18:26:10|348.12|347.92|348.12|347.92|348.17|347.92|348.12|347.92|0
1644258380000|2022-02-07 18:26:20|348.17||348.17||348.17||348.12||0
1644258390000|2022-02-07 18:26:30|348.12||348.12||348.17||348.12||0
1644258400000|2022-02-07 18:26:40|348.17|347.87|348.07|347.87|348.17|347.87|348.07|347.87|0
1644258410000|2022-02-07 18:26:50|348.12||348.07||348.12||348.07||0
1644258420000|2022-02-07 18:27:00|348.12|347.92|348.12|347.92|348.12|347.92|348.12|347.92|0
1644258430000|2022-02-07 18:27:10|348.07|347.87|348.12|347.87|348.12|347.87|348.07|347.87|0
1644258440000|2022-02-07 18:27:20||347.92||347.92||347.92||347.87|0
1644258450000|2022-02-07 18:27:30|348.07|347.87|348.12|347.92|348.12|347.92|348.07|347.87|0
1644258460000|2022-02-07 18:27:40|348.07||348.12||348.12||348.07||0
1644258480000|2022-02-07 18:28:00|348.17|347.97|348.17|347.97|348.17|347.97|348.17|347.97|0
1644258490000|2022-02-07 18:28:10|348.12||348.17||348.17||348.12||1
1644258500000|2022-02-07 18:28:20|348.22|348.02|348.22|348.02|348.22|348.07|348.22|348.02|0
1644258510000|2022-02-07 18:28:30|348.17||348.17||348.22||348.17||0
1644258520000|2022-02-07 18:28:40|348.22|348.07|348.22|348.07|348.22|348.07|348.22|348.02|3
1644258530000|2022-02-07 18:28:50||348.02||348.07||348.07||348.02|1
1644258540000|2022-02-07 18:29:00|348.27|348.02|348.22|348.02|348.32|348.12|348.22|348.02|5
1644258550000|2022-02-07 18:29:10|348.17|348.07|348.17|348.02|348.17|348.07|348.17|348.02|1
1644258560000|2022-02-07 18:29:20|348.22|348.07|348.22|348.07|348.22|348.07|348.22|348.07|3
1644258570000|2022-02-07 18:29:30|348.17|348.02|348.17|348.02|348.17|348.07|348.17|348.02|1
1644258580000|2022-02-07 18:29:40|348.22|348.07|348.17|347.97|348.22|348.07|348.17|347.97|4
1644258590000|2022-02-07 18:29:50||348.02||348.02||348.02||347.97|0
1644258600000|2022-02-07 18:30:00|348.22|347.97|348.22|348.02|348.22|348.07|348.17|347.97|5
1644258610000|2022-02-07 18:30:10|348.17||348.17||348.22||348.17||0
1644258620000|2022-02-07 18:30:20|348.22|348.07|348.22|348.02|348.22|348.07|348.22|348.02|2
1644258630000|2022-02-07 18:30:30|348.17|348.07|348.17|348.02|348.17|348.07|348.17|348.02|1
1644258640000|2022-02-07 18:30:40|348.22|348.07|348.22|348.07|348.22|348.07|348.22|348.02|5
1644258660000|2022-02-07 18:31:00|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|3
1644258670000|2022-02-07 18:31:10|348.22|348.07|348.22|348.07|348.22|348.07|348.22|348.07|4
1644258680000|2022-02-07 18:31:20|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|2
1644258690000|2022-02-07 18:31:30|||||||||2
1644258700000|2022-02-07 18:31:40|348.32|348.17|348.32|348.12|348.32|348.17|348.27|348.12|5
1644258710000|2022-02-07 18:31:50|348.27|348.17|348.27|348.12|348.27|348.17|348.27|348.12|1
1644258720000|2022-02-07 18:32:00|348.32|348.17|348.32|348.12|348.32|348.17|348.27|348.12|3
1644258730000|2022-02-07 18:32:10|348.27|348.17|348.32|348.12|348.32|348.17|348.27|348.12|1
1644258740000|2022-02-07 18:32:20|348.27|348.17|348.32|348.12|348.32|348.17|348.27|348.12|0
1644258750000|2022-02-07 18:32:30|348.27||348.32||348.32||348.27||1
1644258760000|2022-02-07 18:32:40||348.17||348.17||348.17||348.12|0
1644258770000|2022-02-07 18:32:50||348.12||348.12||348.17||348.12|0
1644258780000|2022-02-07 18:33:00|348.27|348.17|348.32|348.12|348.32|348.17|348.27|348.12|0
1644258790000|2022-02-07 18:33:10|348.27|348.17|348.32|348.12|348.32|348.17|348.27|348.12|0
1644258800000|2022-02-07 18:33:20|348.27||348.27||348.32||348.27||0
1644258810000|2022-02-07 18:33:30|348.32||348.32||348.32||348.27||1
1644258820000|2022-02-07 18:33:40|348.27||348.32||348.32||348.27||0
1644258830000|2022-02-07 18:33:50|348.27||348.32||348.32||348.27||0
1644258840000|2022-02-07 18:34:00|348.27||348.32||348.32||348.27||0
1644258850000|2022-02-07 18:34:10|348.27||348.32||348.32||348.27||0
1644258860000|2022-02-07 18:34:20|348.27||348.27||348.32||348.27||0
1644258870000|2022-02-07 18:34:30|348.32||348.27||348.32||348.27||0
1644258880000|2022-02-07 18:34:40|348.32||348.32||348.32||348.27||0
1644258890000|2022-02-07 18:34:50||348.17||348.12||348.17||348.12|0
1644258900000|2022-02-07 18:35:00|348.27|348.17|348.27|348.12|348.32|348.17|348.27|348.12|0
1644258910000|2022-02-07 18:35:10|348.32||348.27||348.32||348.27||0
1644258920000|2022-02-07 18:35:20|348.32||348.32||348.32||348.32||0
1644258930000|2022-02-07 18:35:30|348.27|348.17|348.32|348.17|348.32|348.17|348.27|348.12|1
1644258940000|2022-02-07 18:35:40|348.27|348.12|348.32|348.12|348.32|348.12|348.27|348.12|1
1644258950000|2022-02-07 18:35:50||348.17||348.12||348.17||348.12|0
1644258960000|2022-02-07 18:36:00|348.37|348.17|348.32|348.12|348.37|348.17|348.32|348.12|0
1644258970000|2022-02-07 18:36:10|348.37|348.17|348.37|348.17|348.37|348.22|348.32|348.17|0
1644258990000|2022-02-07 18:36:30|348.32|348.22|348.37|348.17|348.37|348.22|348.32|348.17|0
1644259000000|2022-02-07 18:36:40||348.22||348.17||348.22||348.17|0
1644259020000|2022-02-07 18:37:00|348.32|348.22|348.37|348.17|348.37|348.22|348.32|348.17|0
1644259030000|2022-02-07 18:37:10|348.32||348.37||348.37||348.32||0
1644259040000|2022-02-07 18:37:20|348.32||348.37||348.37||348.32||0
1644259050000|2022-02-07 18:37:30|348.32||348.37||348.37||348.32||0
1644259060000|2022-02-07 18:37:40|348.32||348.37||348.37||348.32||0
1644259070000|2022-02-07 18:37:50||348.22||348.17||348.22||348.17|0
1644259080000|2022-02-07 18:38:00|348.42|348.22|348.37|348.17|348.42|348.22|348.37|348.17|0
1644259090000|2022-02-07 18:38:10|348.42|348.22|348.42|348.22|348.42|348.22|348.37|348.17|0
1644259100000|2022-02-07 18:38:20||348.27||348.22||348.27||348.22|0
1644259110000|2022-02-07 18:38:30|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|1
1644259120000|2022-02-07 18:38:40|348.37||348.42||348.42||348.37||0
1644259130000|2022-02-07 18:38:50||348.27||348.27||348.27||348.22|0
1644259140000|2022-02-07 18:39:00||348.22||348.27||348.27||348.22|0
1644259150000|2022-02-07 18:39:10|348.47||348.47||348.47||348.42||1
1644259160000|2022-02-07 18:39:20|348.42||348.42||348.47||348.42||0
1644259170000|2022-02-07 18:39:30|348.47||348.42||348.47||348.42||0
1644259180000|2022-02-07 18:39:40|348.47||348.42||348.47||348.42||1
1644259190000|2022-02-07 18:39:50|348.47||348.42||348.47||348.42||0
1644259200000|2022-02-07 18:40:00|348.47||348.47||348.47||348.42||0
1644259210000|2022-02-07 18:40:10|348.42||348.42||348.47||348.42||0
1644259220000|2022-02-07 18:40:20|348.47||348.42||348.47||348.42||0
1644259230000|2022-02-07 18:40:30|348.47||348.47||348.47||348.42||1
1644259260000|2022-02-07 18:41:00||348.32||348.27||348.32||348.27|0
1644259270000|2022-02-07 18:41:10||348.32||348.27||348.32||348.27|0
1644259300000|2022-02-07 18:41:40|348.42||348.42||348.47||348.42||0
1644259310000|2022-02-07 18:41:50|348.47||348.47||348.47||348.42||0
1644259320000|2022-02-07 18:42:00|348.42||348.42||348.47||348.42||0
1644259330000|2022-02-07 18:42:10|348.47||348.42||348.47||348.42||0
1644259340000|2022-02-07 18:42:20|348.47||348.42||348.47||348.42||0
1644259350000|2022-02-07 18:42:30|348.47||348.42||348.47||348.42||0
1644259360000|2022-02-07 18:42:40|348.47||348.42||348.47||348.42||0
1644259370000|2022-02-07 18:42:50|348.47||348.47||348.47||348.42||0
1644259380000|2022-02-07 18:43:00|348.42||348.47||348.47||348.42||0
1644259390000|2022-02-07 18:43:10||348.32||348.27||348.32||348.27|0
1644259410000|2022-02-07 18:43:30|348.42||348.42||348.47||348.42||0
1644259420000|2022-02-07 18:43:40|348.47|348.32|348.47|348.27|348.47|348.32|348.47|348.27|3
1644259430000|2022-02-07 18:43:50||348.32||348.27||348.32||348.27|0
1644259440000|2022-02-07 18:44:00||348.32||348.27||348.32||348.27|0
1644259450000|2022-02-07 18:44:10||348.32||348.27||348.32||348.27|0
1644259460000|2022-02-07 18:44:20|348.42|348.22|348.42|348.22|348.47|348.27|348.42|348.22|0
1644259470000|2022-02-07 18:44:30|348.47|348.27|348.47|348.32|348.47|348.32|348.42|348.22|5
1644259480000|2022-02-07 18:44:40|348.52||348.52||348.52||348.52||0
1644259500000|2022-02-07 18:45:00|348.47|348.37|348.52|348.32|348.52|348.37|348.47|348.32|0
1644259510000|2022-02-07 18:45:10|348.47||348.52||348.52||348.47||0
1644259530000|2022-02-07 18:45:30|348.47||348.52||348.52||348.47||0
1644259540000|2022-02-07 18:45:40||348.37||348.32||348.37||348.32|0
1644259560000|2022-02-07 18:46:00|348.57|348.37|348.57|348.37|348.57|348.37|348.57|348.37|0
1644259570000|2022-02-07 18:46:10|348.52||348.52||348.57||348.52||0
1644259580000|2022-02-07 18:46:20|348.57||348.57||348.57||348.52||0
1644259590000|2022-02-07 18:46:30|348.52|348.42|348.57|348.37|348.57|348.42|348.52|348.37|1
1644259600000|2022-02-07 18:46:40||348.42||348.37||348.42||348.37|0
1644259610000|2022-02-07 18:46:50|348.52|348.42|348.82|348.62|348.87|348.62|348.52|348.42|32
1644259620000|2022-02-07 18:47:00|348.77||348.82||348.82||348.77||1
1644259630000|2022-02-07 18:47:10|348.77|348.57|348.77|348.57|348.82|348.62|348.77|348.57|12
1644259640000|2022-02-07 18:47:20|348.72|348.52|348.72|348.52|348.77|348.52|348.72|348.52|0
1644259660000|2022-02-07 18:47:40|348.77||348.72||348.77||348.72||0
1644259670000|2022-02-07 18:47:50|348.77||348.72||348.77||348.72||0
1644259680000|2022-02-07 18:48:00|348.67|348.42|348.67|348.42|348.67|348.42|348.62|348.42|1
1644259690000|2022-02-07 18:48:10|348.62||348.62||348.67||348.62||0
1644259700000|2022-02-07 18:48:20|348.67||348.67||348.67||348.62||0
1644259710000|2022-02-07 18:48:30|348.62||348.62||348.67||348.62||1
1644259750000|2022-02-07 18:49:10||348.37||348.32||348.37||348.32|1
1644259830000|2022-02-07 18:50:30||348.37||348.37||348.37||348.32|1
1644259840000|2022-02-07 18:50:40||348.32||348.32||348.37||348.32|1
1644259850000|2022-02-07 18:50:50||348.37||348.32||348.37||348.32|0
1644259890000|2022-02-07 18:51:30|||||||||1
1644259900000|2022-02-07 18:51:40||348.37||348.32||348.37||348.32|0
1644259910000|2022-02-07 18:51:50||348.37||348.32||348.37||348.32|0
1644259920000|2022-02-07 18:52:00||348.37||348.37||348.37||348.32|0
1644259930000|2022-02-07 18:52:10||348.32||348.37||348.37||348.32|0
1644259950000|2022-02-07 18:52:30||348.32||348.32||348.32||348.32|0
1644260040000|2022-02-07 18:54:00||348.37||348.37||348.37||348.37|0
1644260100000|2022-02-07 18:55:00||348.42||348.37||348.42||348.37|0
1644260110000|2022-02-07 18:55:10||348.42||348.42||348.42||348.37|0
1644260120000|2022-02-07 18:55:20|348.67||348.67||348.67||348.67||0
1644260130000|2022-02-07 18:55:30|348.62||348.67||348.67||348.62||0
1644260140000|2022-02-07 18:55:40|348.62||348.67||348.67||348.62||0
1644260150000|2022-02-07 18:55:50|348.62||348.67||348.67||348.62||0
1644260160000|2022-02-07 18:56:00|348.62||348.67||348.67||348.62||0
1644260170000|2022-02-07 18:56:10|348.62||348.67||348.67||348.62||0
1644260180000|2022-02-07 18:56:20|348.62||348.67||348.67||348.62||0
1644260190000|2022-02-07 18:56:30|348.62||348.62||348.67||348.62||0
1644260200000|2022-02-07 18:56:40|348.67||348.67||348.67||348.62||0
1644260210000|2022-02-07 18:56:50|348.62||348.62||348.67||348.62||0
1644260220000|2022-02-07 18:57:00|348.67||348.62||348.67||348.62||0
1644260230000|2022-02-07 18:57:10|348.67||348.67||348.67||348.62||0
1644260240000|2022-02-07 18:57:20|348.62||348.62||348.62||348.62||0
1644260250000|2022-02-07 18:57:30|348.67||348.62||348.67||348.62||1
1644260260000|2022-02-07 18:57:40|348.67||348.67||348.67||348.62||0
1644260320000|2022-02-07 18:58:40|348.72||348.72||348.72||348.72||0
1644260350000|2022-02-07 18:59:10|348.77||348.82||348.82||348.77||1
1644260400000|2022-02-07 19:00:00|348.72|348.47|348.82|348.52|348.82|348.57|348.72|348.47|7
1644260430000|2022-02-07 19:00:30||348.57||348.52||348.57||348.52|0
1644260440000|2022-02-07 19:00:40|||||||||1
1644260460000|2022-02-07 19:01:00||348.57||348.52||348.57||348.52|0
1644260470000|2022-02-07 19:01:10|||||||||1
1644260500000|2022-02-07 19:01:40|||||||||1
1644260510000|2022-02-07 19:01:50|348.77||348.82||348.82||348.77||0
1644260520000|2022-02-07 19:02:00|348.77||348.77||348.77||348.77||0
1644260530000|2022-02-07 19:02:10|348.82||348.77||348.82||348.77||0
1644260540000|2022-02-07 19:02:20|348.82||348.77||348.82||348.77||0
1644260550000|2022-02-07 19:02:30|348.82||348.77||348.82||348.77||1
1644260570000|2022-02-07 19:02:50|348.82||348.77||348.82||348.77||0
1644260590000|2022-02-07 19:03:10|348.82||348.77||348.82||348.77||0
1644260610000|2022-02-07 19:03:30|348.82||348.82||348.82||348.77||0
1644260620000|2022-02-07 19:03:40|348.77||348.77||348.82||348.72||1
1644260630000|2022-02-07 19:03:50|348.82||348.82||348.82||348.82||0
1644260640000|2022-02-07 19:04:00|348.77|348.57|348.82|348.52|348.82|348.57|348.77|348.52|0
1644260660000|2022-02-07 19:04:20|348.77||348.82||348.82||348.77||0
1644260670000|2022-02-07 19:04:30|348.77||348.82||348.82||348.77||1
1644260680000|2022-02-07 19:04:40|348.77||348.82||348.82||348.77||0
1644260690000|2022-02-07 19:04:50|348.77|348.57|348.82|348.52|348.82|348.57|348.77|348.52|0
1644260700000|2022-02-07 19:05:00|348.77||348.82||348.82||348.77||0
1644260710000|2022-02-07 19:05:10|348.77||348.82||348.82||348.77||0
1644260720000|2022-02-07 19:05:20|348.77||348.82||348.82||348.77||0
1644260730000|2022-02-07 19:05:30|348.77||348.82||348.82||348.77||0
1644260740000|2022-02-07 19:05:40|348.77||348.77||348.82||348.77||0
1644260750000|2022-02-07 19:05:50|348.82||348.82||348.82||348.77||0
1644260760000|2022-02-07 19:06:00|348.77||348.82||348.82||348.77||0
1644260770000|2022-02-07 19:06:10|348.77||348.77||348.82||348.77||0
1644260780000|2022-02-07 19:06:20|348.82||348.82||348.82||348.82||0
1644260790000|2022-02-07 19:06:30|348.77||348.82||348.82||348.77||0
1644260800000|2022-02-07 19:06:40|348.77||348.82||348.82||348.77||0
1644260810000|2022-02-07 19:06:50|348.77||348.77||348.82||348.77||0
1644260820000|2022-02-07 19:07:00|348.82||348.77||348.82||348.77||0
1644260850000|2022-02-07 19:07:30|348.72|348.57|348.77|348.52|348.77|348.57|348.72|348.52|3
1644260860000|2022-02-07 19:07:40|348.72||348.77||348.77||348.72||2
1644260870000|2022-02-07 19:07:50|348.72|348.57|348.82|348.52|348.82|348.57|348.72|348.52|4
1644261000000|2022-02-07 19:10:00||348.57||348.52||348.57||348.52|0
1644261030000|2022-02-07 19:10:30||348.57||348.52||348.57||348.52|1
1644261070000|2022-02-07 19:11:10|348.67|348.57|348.82|348.52|348.82|348.57|348.67|348.52|1
1644261080000|2022-02-07 19:11:20||348.57||348.52||348.57||348.52|0
1644261110000|2022-02-07 19:11:50||348.57||348.57||348.57||348.52|3
1644261120000|2022-02-07 19:12:00||348.52||348.52||348.57||348.52|0
1644261130000|2022-02-07 19:12:10||348.57||348.52||348.57||348.52|0
1644261140000|2022-02-07 19:12:20||348.57||348.57||348.57||348.52|0
1644261160000|2022-02-07 19:12:40||348.52||348.57||348.57||348.52|1
1644261210000|2022-02-07 19:13:30||348.52||348.52||348.52||348.52|1
1644261230000|2022-02-07 19:13:50||348.57||348.52||348.57||348.52|0
1644261300000|2022-02-07 19:15:00|348.67|348.57|348.77|348.52|348.77|348.57|348.67|348.52|1
1644261310000|2022-02-07 19:15:10|348.72||348.72||348.72||348.72||1
1644261330000|2022-02-07 19:15:30||348.47||348.47||348.47||348.47|3
1644261340000|2022-02-07 19:15:40|348.77|348.52|348.77|348.57|348.77|348.57|348.77|348.52|0
1644261360000|2022-02-07 19:16:00||348.62||348.57||348.62||348.57|0
1644261370000|2022-02-07 19:16:10|348.82|348.62|348.82|348.62|348.82|348.62|348.82|348.57|0
1644261390000|2022-02-07 19:16:30|348.87||348.87||348.87||348.87||0
1644261420000|2022-02-07 19:17:00|348.97|348.67|348.97|348.77|348.97|348.77|348.97|348.67|3
1644261450000|2022-02-07 19:17:30|348.92|348.72|348.92|348.67|348.92|348.72|348.92|348.67|1
1644261460000|2022-02-07 19:17:40|348.87|348.72|348.92|348.67|348.92|348.72|348.87|348.67|0
1644261470000|2022-02-07 19:17:50||348.72||348.72||348.72||348.67|0
1644261500000|2022-02-07 19:18:20||348.67||348.67||348.72||348.67|0
1644261510000|2022-02-07 19:18:30||348.72||348.72||348.72||348.67|1
1644261540000|2022-02-07 19:19:00|348.87|348.67|348.82|348.67|348.92|348.67|348.82|348.67|0
1644261550000|2022-02-07 19:19:10|348.87|348.72|348.87|348.67|348.87|348.72|348.87|348.67|0
1644261560000|2022-02-07 19:19:20||348.72||348.67||348.72||348.67|0
1644261570000|2022-02-07 19:19:30|348.82||348.87||348.87||348.82||0
1644261580000|2022-02-07 19:19:40||348.72||348.67||348.72||348.67|0
1644261600000|2022-02-07 19:20:00|348.82||348.87||348.87||348.82||0
1644261610000|2022-02-07 19:20:10||348.72||348.67||348.72||348.67|0
1644261620000|2022-02-07 19:20:20||348.72||348.72||348.72||348.67|0
1644261670000|2022-02-07 19:21:10|348.82|348.67|348.82|348.67|348.87|348.67|348.82|348.67|3
1644261680000|2022-02-07 19:21:20|348.87|348.72|348.87|348.67|348.87|348.72|348.82|348.67|0
1644261690000|2022-02-07 19:21:30|348.82|348.72|348.87|348.67|348.87|348.72|348.82|348.67|1
1644261700000|2022-02-07 19:21:40||348.72||348.72||348.72||348.67|0
1644261710000|2022-02-07 19:21:50||348.67||348.72||348.72||348.67|0
1644261720000|2022-02-07 19:22:00||348.67||348.67||348.72||348.67|0
1644261730000|2022-02-07 19:22:10||348.72||348.67||348.72||348.67|0
1644261740000|2022-02-07 19:22:20|348.82|348.72|348.87|348.67|348.87|348.72|348.82|348.67|0
1644261750000|2022-02-07 19:22:30|348.82||348.87||348.87||348.82||0
1644261760000|2022-02-07 19:22:40|348.82||348.87||348.87||348.82||0
1644261770000|2022-02-07 19:22:50|348.82||348.82||348.87||348.82||0
1644261780000|2022-02-07 19:23:00|348.87|348.62|348.82|348.57|348.87|348.62|348.82|348.57|1
1644261790000|2022-02-07 19:23:10||348.52||348.52||348.52||348.52|5
1644261810000|2022-02-07 19:23:30|348.62|348.47|348.82|348.57|348.82|348.57|348.62|348.47|8
1644261820000|2022-02-07 19:23:40||348.52||348.52||348.52||348.52|5
1644261830000|2022-02-07 19:23:50||348.47||348.47||348.47||348.47|5
1644261840000|2022-02-07 19:24:00||348.52||348.47||348.52||348.47|0
1644261850000|2022-02-07 19:24:10||348.52||348.47||348.52||348.47|0
1644261880000|2022-02-07 19:24:40|||||||||1
1644261930000|2022-02-07 19:25:30|||||||||1
1644261970000|2022-02-07 19:26:10|348.77|348.42|348.67|348.47|348.77|348.47|348.67|348.42|1
1644261980000|2022-02-07 19:26:20|348.62|348.42|348.67|348.42|348.67|348.42|348.62|348.42|0
1644261990000|2022-02-07 19:26:30|||||||||2
1644262000000|2022-02-07 19:26:40|348.72|348.47|348.72|348.47|348.72|348.47|348.67|348.47|0
1644262010000|2022-02-07 19:26:50|348.67||348.72||348.72||348.67||0
1644262020000|2022-02-07 19:27:00|348.67|348.42|348.72|348.42|348.72|348.42|348.67|348.42|2
1644262070000|2022-02-07 19:27:50||348.52||348.42||348.52||348.42|0
1644262090000|2022-02-07 19:28:10|348.77||348.77||348.77||348.77||0
1644262150000|2022-02-07 19:29:10|348.87|348.47|348.92|348.62|348.92|348.62|348.87|348.47|4
1644262160000|2022-02-07 19:29:20|||||||||1
1644262200000|2022-02-07 19:30:00|348.97||348.97||348.97||348.92||0
1644262210000|2022-02-07 19:30:10|349.07||349.07||349.07||349.02||5
1644262220000|2022-02-07 19:30:20|349.02||349.02||349.02||349.02||0
1644262340000|2022-02-07 19:32:20|||||||||1
1644262520000|2022-02-07 19:35:20|||||||||1
1644262590000|2022-02-07 19:36:30|||||||||1
1644262700000|2022-02-07 19:38:20|||||||||1
1644262820000|2022-02-07 19:40:20|||||||||1
1644262870000|2022-02-07 19:41:10|348.77||349.02||349.02||348.77||1
1644262980000|2022-02-07 19:43:00|348.97|348.67|349.02|348.72|349.02|348.72|348.92|348.62|1
1644262990000|2022-02-07 19:43:10|||||||||2
1644263000000|2022-02-07 19:43:20|||||||||1
1644263050000|2022-02-07 19:44:10|348.97||348.97||349.02||348.97||0
1644263060000|2022-02-07 19:44:20|349.02||349.02||349.02||348.97||0
1644263080000|2022-02-07 19:44:40||348.77||348.72||348.77||348.72|0
1644263100000|2022-02-07 19:45:00|348.97||348.97||348.97||348.97||0
1644263130000|2022-02-07 19:45:30|348.92||348.92||348.92||348.92||0
1644263150000|2022-02-07 19:45:50|348.87|348.67|348.87|348.67|348.87|348.67|348.87|348.67|0
1644263160000|2022-02-07 19:46:00|||||||||1
1644263180000|2022-02-07 19:46:20|348.92||348.87||348.92||348.87||2
1644263210000|2022-02-07 19:46:50|348.92||348.87||348.92||348.87||0
1644263230000|2022-02-07 19:47:10|348.92||348.87||348.92||348.87||0
1644263240000|2022-02-07 19:47:20|348.82||348.87||348.87||348.82||0
1644263270000|2022-02-07 19:47:50|348.82|348.72|348.87|348.72|348.87|348.72|348.82|348.72|2
1644263280000|2022-02-07 19:48:00|348.92|348.77|348.97|348.77|348.97|348.77|348.92|348.77|1
1644263290000|2022-02-07 19:48:10|349.02|348.82|349.02|348.82|349.02|348.82|348.97|348.82|1
1644263340000|2022-02-07 19:49:00|348.97|348.77|348.97|348.77|349.02|348.77|348.97|348.77|3
1644263350000|2022-02-07 19:49:10|348.92||348.92||348.97||348.92||0
1644263360000|2022-02-07 19:49:20|348.97|348.72|348.92|348.72|348.97|348.72|348.92|348.72|1
1644263370000|2022-02-07 19:49:30|348.97|348.77|348.92|348.72|348.97|348.77|348.92|348.72|2
1644263400000|2022-02-07 19:50:00|348.97||348.92||348.97||348.92||0
1644263420000|2022-02-07 19:50:20|348.87|348.67|348.87|348.67|348.87|348.67|348.87|348.67|1
1644263440000|2022-02-07 19:50:40|348.92|348.72|348.92|348.67|348.92|348.72|348.87|348.67|0
1644263450000|2022-02-07 19:50:50|348.87|348.72|348.92|348.67|348.92|348.72|348.87|348.67|0
1644263460000|2022-02-07 19:51:00|348.87|348.72|348.87|348.67|348.92|348.72|348.87|348.67|0
1644263470000|2022-02-07 19:51:10||348.72||348.72||348.72||348.67|0
1644263480000|2022-02-07 19:51:20|348.92||348.92||348.92||348.92||1
1644263530000|2022-02-07 19:52:10||348.77||348.72||348.77||348.72|0
1644263550000|2022-02-07 19:52:30|348.87|348.67|348.87|348.67|348.87|348.67|348.87|348.67|2
1644263560000|2022-02-07 19:52:40||348.72||348.72||348.72||348.67|0
1644263600000|2022-02-07 19:53:20|||||||||1
1644263610000|2022-02-07 19:53:30||348.67||348.72||348.72||348.67|1
1644263620000|2022-02-07 19:53:40|348.82|348.67|348.87|348.67|348.87|348.72|348.82|348.67|1
1644263630000|2022-02-07 19:53:50|348.82|348.72|348.87|348.67|348.87|348.72|348.82|348.67|1
1644263640000|2022-02-07 19:54:00||348.72||348.72||348.72||348.67|0
1644263650000|2022-02-07 19:54:10||348.67||348.67||348.72||348.67|0
1644263660000|2022-02-07 19:54:20||348.72||348.67||348.72||348.67|0
1644263670000|2022-02-07 19:54:30||348.72||348.72||348.72||348.67|0
1644263680000|2022-02-07 19:54:40||348.67||348.67||348.72||348.67|0
1644263700000|2022-02-07 19:55:00|348.82|348.62|348.87|348.67|348.87|348.67|348.82|348.62|0
1644263710000|2022-02-07 19:55:10|348.82|348.62|348.87|348.67|348.87|348.67|348.82|348.62|0
1644263720000|2022-02-07 19:55:20|348.82|348.62|348.87|348.67|348.87|348.72|348.82|348.62|0
1644263730000|2022-02-07 19:55:30||348.72||348.67||348.72||348.67|0
1644263740000|2022-02-07 19:55:40||348.72||348.72||348.72||348.67|0
1644263750000|2022-02-07 19:55:50|348.92||348.92||348.92||348.92||1
1644263760000|2022-02-07 19:56:00|348.87|348.67|348.92|348.72|348.92|348.72|348.87|348.67|0
1644263770000|2022-02-07 19:56:10|348.87||348.87||348.87||348.87||0
1644263780000|2022-02-07 19:56:20|348.92||348.92||348.92||348.92||1
1644263790000|2022-02-07 19:56:30|348.97||348.97||348.97||348.92||0
1644263800000|2022-02-07 19:56:40|348.92||348.97||348.97||348.92||0
1644263810000|2022-02-07 19:56:50|348.92|348.77|348.97|348.77|348.97|348.77|348.92|348.77|0
1644263820000|2022-02-07 19:57:00|348.92||348.92||348.97||348.92||1
1644263840000|2022-02-07 19:57:20|348.97||348.97||348.97||348.92||1
1644263860000|2022-02-07 19:57:40||348.82||348.77||348.82||348.77|0
1644263870000|2022-02-07 19:57:50|348.92|348.82|348.92|348.77|348.92|348.82|348.92|348.77|0
1644263880000|2022-02-07 19:58:00||348.72||348.72||348.72||348.72|1
1644263900000|2022-02-07 19:58:20||348.67||348.72||348.72||348.67|0
1644263920000|2022-02-07 19:58:40|348.87|348.67|348.87|348.72|348.92|348.72|348.87|348.67|0
1644263930000|2022-02-07 19:58:50||348.67||348.67||348.72||348.67|0
1644263940000|2022-02-07 19:59:00||348.72||348.72||348.72||348.72|0
1644263980000|2022-02-07 19:59:40|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|1
1644263990000|2022-02-07 19:59:50|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|4
1644264000000|2022-02-07 20:00:00|348.82|348.67|348.87|348.67|348.87|348.72|348.82|348.67|5
1644264010000|2022-02-07 20:00:10|348.82|348.62|348.82|348.67|348.87|348.67|348.82|348.62|0
1644264020000|2022-02-07 20:00:20||348.62||348.62||348.67||348.62|0
1644264030000|2022-02-07 20:00:30|348.77||348.82||348.82||348.77||0
1644264040000|2022-02-07 20:00:40|348.77||348.82||348.82||348.77||0
1644264050000|2022-02-07 20:00:50|348.77||348.77||348.82||348.77||0
1644264060000|2022-02-07 20:01:00|348.82||348.82||348.82||348.77||0
1644264070000|2022-02-07 20:01:10|348.77|348.67|348.82|348.67|348.82|348.67|348.77|348.62|1
1644264080000|2022-02-07 20:01:20|||||||||1
1644264090000|2022-02-07 20:01:30|348.87|348.72|348.87|348.67|348.87|348.72|348.87|348.67|0
1644264100000|2022-02-07 20:01:40||348.72||348.72||348.72||348.67|0
1644264110000|2022-02-07 20:01:50||348.67||348.72||348.72||348.67|0
1644264120000|2022-02-07 20:02:00|348.92|348.67|348.92|348.77|348.97|348.77|348.92|348.67|1
1644264130000|2022-02-07 20:02:10|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.77|1
1644264140000|2022-02-07 20:02:20||348.77||348.77||348.82||348.77|0
1644264150000|2022-02-07 20:02:30|348.92||348.92||348.92||348.92||1
1644264170000|2022-02-07 20:02:50|348.97|348.82|348.97|348.77|348.97|348.82|348.97|348.77|0
1644264180000|2022-02-07 20:03:00|348.92|348.82|348.97|348.77|348.97|348.82|348.92|348.77|1
1644264190000|2022-02-07 20:03:10|348.92||348.97||348.97||348.92||0
1644264200000|2022-02-07 20:03:20||348.82||348.77||348.82||348.77|0
1644264210000|2022-02-07 20:03:30|348.92||348.92||348.97||348.92||0
1644264220000|2022-02-07 20:03:40|348.97||348.92||348.97||348.92||0
1644264260000|2022-02-07 20:04:20|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.77|1
1644264270000|2022-02-07 20:04:30|348.92|348.77|348.97|348.77|348.97|348.82|348.92|348.77|1
1644264280000|2022-02-07 20:04:40|348.92|348.82|348.97|348.77|348.97|348.82|348.92|348.77|0
1644264290000|2022-02-07 20:04:50||348.82||348.77||348.82||348.77|0
1644264300000|2022-02-07 20:05:00||348.82||348.82||348.82||348.77|0
1644264310000|2022-02-07 20:05:10||348.77||348.77||348.82||348.77|0
1644264320000|2022-02-07 20:05:20||348.82||348.77||348.82||348.77|0
1644264330000|2022-02-07 20:05:30||348.82||348.82||348.82||348.77|0
1644264340000|2022-02-07 20:05:40|349.02||349.02||349.02||349.02||0
1644264360000|2022-02-07 20:06:00||348.77||348.77||348.77||348.77|1
1644264380000|2022-02-07 20:06:20|||||||||1
1644264400000|2022-02-07 20:06:40||348.82||348.77||348.82||348.77|0
1644264410000|2022-02-07 20:06:50||348.82||348.82||348.82||348.77|1
1644264420000|2022-02-07 20:07:00||348.77||348.77||348.77||348.77|0
1644264440000|2022-02-07 20:07:20|348.97||348.92||348.97||348.92||0
1644264450000|2022-02-07 20:07:30|348.87|348.72|348.92|348.67|348.92|348.72|348.82|348.67|3
1644264460000|2022-02-07 20:07:40|348.87|348.72|348.92|348.72|348.92|348.72|348.87|348.67|0
1644264470000|2022-02-07 20:07:50|348.87|348.67|348.92|348.67|348.92|348.72|348.87|348.67|0
1644264480000|2022-02-07 20:08:00|348.87||348.87||348.92||348.87||0
1644264490000|2022-02-07 20:08:10|348.82|348.62|348.87|348.62|348.87|348.62|348.82|348.62|0
1644264570000|2022-02-07 20:09:30|348.97|348.67|348.92|348.72|348.97|348.72|348.92|348.67|1
1644264580000|2022-02-07 20:09:40||348.67||348.72||348.72||348.67|0
1644264590000|2022-02-07 20:09:50||348.67||348.72||348.72||348.67|0
1644264650000|2022-02-07 20:10:50|348.97|348.77|348.97|348.77|348.97|348.77|348.97|348.77|1
1644264660000|2022-02-07 20:11:00|348.92||348.97||348.97||348.92||0
1644264670000|2022-02-07 20:11:10|348.92||348.92||348.92||348.92||0
1644264680000|2022-02-07 20:11:20|348.97|348.82|349.02|348.87|349.02|348.87|348.97|348.82|2
1644264690000|2022-02-07 20:11:30|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|3
1644264700000|2022-02-07 20:11:40|349.12|348.97|349.12|348.97|349.12|348.97|349.12|348.92|2
1644264710000|2022-02-07 20:11:50|349.17||349.17||349.17||349.12||1
1644264720000|2022-02-07 20:12:00|349.12|349.02|349.07|348.87|349.12|349.02|349.07|348.87|3
1644264730000|2022-02-07 20:12:10|349.12|348.92|349.17|348.97|349.17|348.97|349.07|348.87|2
1644264740000|2022-02-07 20:12:20|349.12|349.02|349.12|348.97|349.17|349.02|349.12|348.92|0
1644264750000|2022-02-07 20:12:30||348.92||348.97||348.97||348.92|0
1644264760000|2022-02-07 20:12:40|349.17|349.02|349.17|349.02|349.17|349.02|349.17|348.97|1
1644264770000|2022-02-07 20:12:50|349.22|348.97|349.22|348.97|349.22|348.97|349.22|348.97|1
1644264780000|2022-02-07 20:13:00||348.92||348.92||348.92||348.92|0
1644264790000|2022-02-07 20:13:10||348.97||348.97||348.97||348.92|0
1644264800000|2022-02-07 20:13:20||349.02||348.97||349.02||348.97|4
1644264810000|2022-02-07 20:13:30||348.92||348.97||348.97||348.92|1
1644264850000|2022-02-07 20:14:10||349.02||348.97||349.02||348.97|0
1644264860000|2022-02-07 20:14:20||349.02||349.02||349.02||349.02|0
1644264870000|2022-02-07 20:14:30||348.97||348.97||348.97||348.97|1
1644264890000|2022-02-07 20:14:50||349.02||349.02||349.02||348.97|1
1644264900000|2022-02-07 20:15:00|349.27||349.27||349.27||349.22||3
1644264910000|2022-02-07 20:15:10|349.22||349.27||349.27||349.22||0
1644264920000|2022-02-07 20:15:20|349.22||349.27||349.27||349.22||0
1644264930000|2022-02-07 20:15:30|349.22||349.27||349.27||349.22||1
1644264960000|2022-02-07 20:16:00|349.22||349.22||349.22||349.22||1
1644264990000|2022-02-07 20:16:30|349.27||349.27||349.27||349.22||2
1644265000000|2022-02-07 20:16:40|349.22|348.97|349.22|348.97|349.22|348.97|349.22|348.97|2
1644265020000|2022-02-07 20:17:00||349.02||348.97||349.02||348.97|0
1644265030000|2022-02-07 20:17:10||349.02||348.97||349.02||348.97|0
1644265040000|2022-02-07 20:17:20||349.02||349.02||349.02||349.02|0
1644265080000|2022-02-07 20:18:00||348.97||348.97||348.97||348.97|0
1644265090000|2022-02-07 20:18:10||349.02||349.02||349.02||349.02|0
1644265100000|2022-02-07 20:18:20||348.97||348.97||348.97||348.97|0
1644265110000|2022-02-07 20:18:30|||||||||1
1644265160000|2022-02-07 20:19:20|||||||||1
1644265200000|2022-02-07 20:20:00|||||||||1
1644265220000|2022-02-07 20:20:20|349.17|348.87|349.07|348.82|349.17|348.87|349.07|348.82|1
1644265260000|2022-02-07 20:21:00|||||||||1
1644265310000|2022-02-07 20:21:50|349.02||349.07||349.07||349.02||0
1644265320000|2022-02-07 20:22:00|349.02|348.77|348.87|348.62|349.07|348.77|348.87|348.62|23
1644265340000|2022-02-07 20:22:20|348.92||348.87||348.92||348.87||2
1644265350000|2022-02-07 20:22:30|348.82||348.82||348.82||348.82||1
1644265360000|2022-02-07 20:22:40|348.87||348.87||348.92||348.87||2
1644265370000|2022-02-07 20:22:50|348.82||348.87||348.87||348.82||1
1644265390000|2022-02-07 20:23:10|348.82||348.82||348.82||348.82||3
1644265400000|2022-02-07 20:23:20|348.87||348.87||348.87||348.87||1
1644265440000|2022-02-07 20:24:00|348.82||348.82||348.87||348.82||0
1644265450000|2022-02-07 20:24:10|348.87||348.87||348.87||348.82||0
1644265460000|2022-02-07 20:24:20|348.82||348.87||348.87||348.82||0
1644265470000|2022-02-07 20:24:30|348.82|348.57|348.82|348.57|348.87|348.57|348.82|348.57|0
1644265480000|2022-02-07 20:24:40||348.62||348.57||348.62||348.57|0
1644265490000|2022-02-07 20:24:50|348.87|348.62|348.87|348.57|348.87|348.62|348.82|348.57|0
1644265500000|2022-02-07 20:25:00|348.82|348.62|348.87|348.62|348.87|348.62|348.82|348.57|0
1644265520000|2022-02-07 20:25:20|348.82|348.57|348.82|348.57|348.87|348.57|348.82|348.57|0
1644265530000|2022-02-07 20:25:30|348.87||348.87||348.87||348.82||0
1644265540000|2022-02-07 20:25:40|348.82||348.82||348.82||348.82||0
1644265550000|2022-02-07 20:25:50||348.52||348.57||348.57||348.52|0
1644265560000|2022-02-07 20:26:00||348.52||348.57||348.57||348.52|0
1644265570000|2022-02-07 20:26:10|348.77|348.52|348.77|348.52|348.77|348.52|348.77|348.52|0
1644265580000|2022-02-07 20:26:20|348.72||348.72||348.77||348.72||1
1644265590000|2022-02-07 20:26:30|348.77||348.77||348.77||348.72||0
1644265600000|2022-02-07 20:26:40||348.57||348.52||348.57||348.52|0
1644265610000|2022-02-07 20:26:50||348.57||348.52||348.57||348.52|0
1644265620000|2022-02-07 20:27:00|348.72|348.47|348.72|348.47|348.72|348.47|348.72|348.47|0
1644265630000|2022-02-07 20:27:10||348.52||348.52||348.52||348.47|0
1644265640000|2022-02-07 20:27:20||348.47||348.52||348.52||348.47|0
1644265650000|2022-02-07 20:27:30||348.47||348.47||348.52||348.47|0
1644265670000|2022-02-07 20:27:50|348.67|348.42|348.62|348.42|348.72|348.42|348.62|348.42|0
1644265680000|2022-02-07 20:28:00||348.37||348.37||348.37||348.37|0
1644265690000|2022-02-07 20:28:10|348.57||348.57||348.57||348.57||0
1644265700000|2022-02-07 20:28:20|348.62|348.42|348.57|348.42|348.62|348.42|348.57|348.37|0
1644265710000|2022-02-07 20:28:30|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|0
1644265720000|2022-02-07 20:28:40|348.52|348.27|348.52|348.27|348.52|348.32|348.47|348.27|1
1644265730000|2022-02-07 20:28:50|348.47|348.32|348.52|348.27|348.52|348.32|348.47|348.27|0
1644265740000|2022-02-07 20:29:00|348.47||348.52||348.52||348.47||0
1644265750000|2022-02-07 20:29:10|348.47|348.22|348.42|348.27|348.52|348.27|348.42|348.22|1
1644265760000|2022-02-07 20:29:20|348.47||348.47||348.52||348.47||1
1644265780000|2022-02-07 20:29:40||348.22||348.22||348.27||348.22|0
1644265790000|2022-02-07 20:29:50|348.42|348.27|348.47|348.22|348.47|348.27|348.42|348.22|0
1644265800000|2022-02-07 20:30:00|348.42|348.27|348.47|348.27|348.47|348.27|348.37|348.22|1
1644265810000|2022-02-07 20:30:10|348.52|348.32|348.57|348.37|348.57|348.37|348.52|348.27|1
1644265820000|2022-02-07 20:30:20||348.42||348.37||348.42||348.37|0
1644265830000|2022-02-07 20:30:30||348.42||348.42||348.42||348.37|0
1644265840000|2022-02-07 20:30:40||348.37||348.42||348.42||348.37|0
1644265850000|2022-02-07 20:30:50||348.37||348.42||348.42||348.37|0
1644265860000|2022-02-07 20:31:00||348.37||348.42||348.42||348.37|0
1644265870000|2022-02-07 20:31:10||348.37||348.42||348.42||348.37|0
1644265890000|2022-02-07 20:31:30|||||||||1
1644265920000|2022-02-07 20:32:00|348.52|348.37|348.52|348.32|348.52|348.37|348.47|348.32|2
1644265930000|2022-02-07 20:32:10|348.47|348.37|348.52|348.37|348.52|348.37|348.47|348.37|0
1644265950000|2022-02-07 20:32:30|348.57||348.52||348.57||348.52||0
1644265960000|2022-02-07 20:32:40|348.57||348.57||348.57||348.52||0
1644265970000|2022-02-07 20:32:50||348.42||348.42||348.42||348.42|0
1644266000000|2022-02-07 20:33:20|348.62||348.62||348.62||348.62||2
1644266010000|2022-02-07 20:33:30|348.67|348.47|348.67|348.52|348.72|348.52|348.67|348.47|0
1644266020000|2022-02-07 20:33:40|348.62|348.47|348.52|348.37|348.62|348.47|348.52|348.37|3
1644266030000|2022-02-07 20:33:50|348.57|348.42|348.62|348.42|348.62|348.42|348.57|348.37|0
1644266050000|2022-02-07 20:34:10|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.37|1
1644266060000|2022-02-07 20:34:20|348.62|348.47|348.67|348.47|348.67|348.52|348.57|348.42|17
1644266070000|2022-02-07 20:34:30|348.62|348.52|348.67|348.47|348.67|348.52|348.62|348.47|1
1644266080000|2022-02-07 20:34:40|348.62||348.62||348.67||348.62||0
1644266090000|2022-02-07 20:34:50|348.67||348.67||348.67||348.62||0
1644266100000|2022-02-07 20:35:00|348.62||348.67||348.67||348.62||1
1644266110000|2022-02-07 20:35:10|348.62|348.42|348.62|348.42|348.67|348.42|348.62|348.42|1
1644266120000|2022-02-07 20:35:20|348.67||348.67||348.67||348.62||0
1644266140000|2022-02-07 20:35:40|348.62||348.67||348.67||348.62||0
1644266150000|2022-02-07 20:35:50|348.62||348.67||348.67||348.62||0
1644266170000|2022-02-07 20:36:10|348.62||348.67||348.67||348.62||0
1644266180000|2022-02-07 20:36:20|348.62||348.67||348.67||348.62||1
1644266190000|2022-02-07 20:36:30|348.62||348.67||348.67||348.62||0
1644266210000|2022-02-07 20:36:50|348.72||348.72||348.72||348.72||0
1644266220000|2022-02-07 20:37:00|348.67|348.47|348.72|348.52|348.72|348.52|348.67|348.47|0
1644266250000|2022-02-07 20:37:30|348.67||348.72||348.72||348.67||0
1644266260000|2022-02-07 20:37:40|348.67|348.47|348.62|348.42|348.72|348.47|348.62|348.42|0
1644266270000|2022-02-07 20:37:50||348.37||348.42||348.42||348.37|1
1644266280000|2022-02-07 20:38:00|348.57|348.37|348.42|348.27|348.57|348.37|348.42|348.27|0
1644266290000|2022-02-07 20:38:10|348.47||348.42||348.47||348.42||0
1644266300000|2022-02-07 20:38:20|348.47||348.47||348.47||348.42||0
1644266310000|2022-02-07 20:38:30|348.42|348.17|348.42|348.22|348.47|348.22|348.37|348.17|2
1644266320000|2022-02-07 20:38:40|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|0
1644266340000|2022-02-07 20:39:00|348.37||348.42||348.42||348.37||0
1644266350000|2022-02-07 20:39:10|348.37|348.17|348.37|348.17|348.42|348.17|348.32|348.17|0
1644266360000|2022-02-07 20:39:20|348.32|348.22|348.37|348.22|348.37|348.22|348.32|348.22|0
1644266370000|2022-02-07 20:39:30|348.42|348.27|348.42|348.22|348.42|348.27|348.42|348.22|2
1644266380000|2022-02-07 20:39:40|348.37||348.42||348.42||348.37||0
1644266390000|2022-02-07 20:39:50|348.37||348.42||348.42||348.37||0
1644266400000|2022-02-07 20:40:00|348.37|348.17|348.37|348.17|348.42|348.22|348.37|348.17|6
1644266410000|2022-02-07 20:40:10|348.42||348.37||348.42||348.37||4
1644266420000|2022-02-07 20:40:20|348.32||348.32||348.37||348.32||0
1644266430000|2022-02-07 20:40:30|348.37||348.37||348.37||348.32||0
1644266440000|2022-02-07 20:40:40|348.32||348.37||348.37||348.32||0
1644266450000|2022-02-07 20:40:50|348.32||348.32||348.37||348.32||0
1644266460000|2022-02-07 20:41:00|348.37|348.12|348.27|348.12|348.37|348.12|348.27|348.12|0
1644266470000|2022-02-07 20:41:10|348.32||348.32||348.32||348.32||2
1644266480000|2022-02-07 20:41:20|348.37|348.17|348.32|348.12|348.37|348.17|348.27|348.12|0
1644266500000|2022-02-07 20:41:40|348.27|348.17|348.27|348.12|348.32|348.17|348.27|348.07|0
1644266510000|2022-02-07 20:41:50|348.32|348.07|348.32|348.12|348.32|348.12|348.27|348.07|0
1644266520000|2022-02-07 20:42:00|348.27|348.07|348.27|348.07|348.32|348.07|348.27|348.07|0
1644266530000|2022-02-07 20:42:10|348.32||348.27||348.32||348.27||0
1644266540000|2022-02-07 20:42:20|348.32|348.12|348.32|348.12|348.32|348.12|348.32|348.07|0
1644266550000|2022-02-07 20:42:30|348.27||348.32||348.32||348.27||0
1644266560000|2022-02-07 20:42:40|348.27||348.32||348.32||348.27||0
1644266570000|2022-02-07 20:42:50|348.47|348.17|348.42|348.22|348.47|348.22|348.42|348.17|2
1644266580000|2022-02-07 20:43:00|348.47|348.27|348.47|348.27|348.47|348.27|348.42|348.22|0
1644266590000|2022-02-07 20:43:10|348.42|348.22|348.42|348.17|348.42|348.22|348.42|348.17|2
1644266600000|2022-02-07 20:43:20|348.47|348.22|348.47|348.22|348.47|348.22|348.42|348.17|0
1644266640000|2022-02-07 20:44:00|348.42||348.52||348.57||348.42||0
1644266650000|2022-02-07 20:44:10|348.47||348.42||348.57||348.42||0
1644266670000|2022-02-07 20:44:30|348.37|348.02|348.32|348.02|348.37|348.02|348.32|348.02|4
1644266690000|2022-02-07 20:44:50||348.07||348.07||348.07||348.07|0
1644266700000|2022-02-07 20:45:00|348.27|347.97|348.22|347.97|348.27|347.97|348.12|347.87|5
1644266710000|2022-02-07 20:45:10|348.17|347.92|348.17|347.92|348.22|347.92|348.17|347.92|0
1644266720000|2022-02-07 20:45:20|348.22|347.87|348.17|347.92|348.22|347.92|348.17|347.87|0
1644266730000|2022-02-07 20:45:30|348.22|347.87|348.22|347.92|348.22|347.92|348.17|347.87|0
1644266740000|2022-02-07 20:45:40|348.17|347.87|348.17|347.87|348.22|347.92|348.17|347.87|0
1644266750000|2022-02-07 20:45:50|348.22||348.17||348.22||348.17||0
1644266760000|2022-02-07 20:46:00|348.12|347.82|348.22|347.87|348.22|347.87|348.07|347.82|1
1644266770000|2022-02-07 20:46:10|348.17|347.82|348.22|347.82|348.22|347.82|348.17|347.82|0
1644266780000|2022-02-07 20:46:20|348.17||348.22||348.22||348.17||0
1644266790000|2022-02-07 20:46:30|348.17||348.17||348.17||348.17||0
1644266800000|2022-02-07 20:46:40|348.22||348.22||348.22||348.17||0
1644266810000|2022-02-07 20:46:50|348.17||348.17||348.22||348.17||0
1644266820000|2022-02-07 20:47:00|348.22||348.02||348.22||348.02||0
1644266830000|2022-02-07 20:47:10|348.17|347.87|348.17|347.82|348.17|347.87|348.12|347.82|2
1644266840000|2022-02-07 20:47:20|348.12||348.17||348.17||348.12||0
1644266850000|2022-02-07 20:47:30|348.12|347.77|348.17|347.82|348.17|347.82|348.12|347.77|1
1644266860000|2022-02-07 20:47:40|348.12|347.77|348.17|347.82|348.17|347.82|348.12|347.77|0
1644266890000|2022-02-07 20:48:10|347.97||348.17||348.17||347.97||1
1644266920000|2022-02-07 20:48:40|348.12|347.77|348.17|347.82|348.17|347.82|348.12|347.77|0
1644266940000|2022-02-07 20:49:00|348.12|347.77|348.17|347.82|348.17|347.82|348.12|347.77|0
1644266950000|2022-02-07 20:49:10|348.12|347.77|348.07|347.77|348.17|347.82|348.07|347.77|1
1644266960000|2022-02-07 20:49:20|348.02||348.02||348.02||348.02||0
1644266970000|2022-02-07 20:49:30|347.97||348.02||348.02||347.97||0
1644266980000|2022-02-07 20:49:40|348.07|347.82|348.07|347.77|348.07|347.82|348.07|347.77|1
1644266990000|2022-02-07 20:49:50||347.82||347.77||347.82||347.77|0
1644267000000|2022-02-07 20:50:00||347.82||347.82||347.82||347.82|0
1644267040000|2022-02-07 20:50:40|348.22|347.97|348.22|347.97|348.27|347.97|348.22|347.97|13
1644267050000|2022-02-07 20:50:50|348.27|348.02|348.22|347.97|348.27|348.02|348.22|347.97|0
1644267060000|2022-02-07 20:51:00|348.27|348.02|348.22|347.97|348.27|348.02|348.22|347.97|0
1644267070000|2022-02-07 20:51:10||348.02||347.97||348.02||347.97|0
1644267080000|2022-02-07 20:51:20|348.17||348.17||348.17||348.17||0
1644267090000|2022-02-07 20:51:30|348.12||348.12||348.12||348.12||0
1644267100000|2022-02-07 20:51:40|348.07|347.87|348.02|347.77|348.12|347.87|348.02|347.77|3
1644267120000|2022-02-07 20:52:00|347.97||348.02||348.02||347.97||0
1644267130000|2022-02-07 20:52:10|347.97|347.67|347.92|347.72|347.97|347.72|347.92|347.67|1
1644267140000|2022-02-07 20:52:20|347.87|347.67|347.92|347.67|347.92|347.67|347.87|347.67|0
1644267150000|2022-02-07 20:52:30|347.87|347.72|347.92|347.72|347.92|347.72|347.87|347.67|2
1644267160000|2022-02-07 20:52:40||347.67||347.67||347.72||347.67|0
1644267170000|2022-02-07 20:52:50||347.72||347.67||347.72||347.67|0
1644267180000|2022-02-07 20:53:00||347.72||347.67||347.72||347.67|0
1644267190000|2022-02-07 20:53:10|347.87||347.92||347.92||347.87||0
1644267200000|2022-02-07 20:53:20|347.87|347.72|347.92|347.72|347.92|347.72|347.87|347.67|3
1644267210000|2022-02-07 20:53:30|347.97|347.67|348.02|347.82|348.02|347.82|347.97|347.67|18
1644267220000|2022-02-07 20:53:40|348.07|347.72|348.02|347.77|348.07|347.77|348.02|347.72|1
1644267230000|2022-02-07 20:53:50||347.82||347.77||347.82||347.77|0
1644267240000|2022-02-07 20:54:00|348.07|347.82|348.07|347.82|348.12|347.82|348.07|347.77|1
1644267250000|2022-02-07 20:54:10|348.02|347.77|348.02|347.77|348.12|347.82|348.02|347.77|0
1644267260000|2022-02-07 20:54:20||347.72||347.77||347.77||347.72|0
1644267270000|2022-02-07 20:54:30||347.72||347.77||347.82||347.72|5
1644267280000|2022-02-07 20:54:40||347.72||347.67||347.72||347.67|1
1644267290000|2022-02-07 20:54:50||347.72||347.72||347.72||347.67|0
1644267300000|2022-02-07 20:55:00||347.77||347.72||347.77||347.72|0
1644267310000|2022-02-07 20:55:10||347.77||347.77||347.77||347.72|1
1644267320000|2022-02-07 20:55:20||347.72||347.72||347.77||347.72|0
1644267340000|2022-02-07 20:55:40|347.92|347.77|348.02|347.72|348.02|347.77|347.92|347.72|2
1644267360000|2022-02-07 20:56:00||347.77||347.72||347.77||347.72|0
1644267380000|2022-02-07 20:56:20||347.77||347.77||347.77||347.72|0
1644267390000|2022-02-07 20:56:30||347.72||347.77||347.77||347.72|0
1644267400000|2022-02-07 20:56:40|347.92|347.72|348.02|347.82|348.02|347.82|347.92|347.72|1
1644267410000|2022-02-07 20:56:50||347.77||347.77||347.82||347.77|2
1644267440000|2022-02-07 20:57:20|347.97|347.82|347.97|347.82|347.97|347.82|347.97|347.77|0
1644267450000|2022-02-07 20:57:30|348.02||348.07||348.07||348.02||1
1644267470000|2022-02-07 20:57:50|348.02||348.07||348.07||348.02||0
1644267480000|2022-02-07 20:58:00|348.02|347.77|348.07|347.82|348.07|347.82|348.02|347.77|0
1644267500000|2022-02-07 20:58:20|348.02|347.77|348.02|347.82|348.02|347.82|348.02|347.77|3
1644267520000|2022-02-07 20:58:40|348.12|347.92|348.12|347.92|348.12|347.92|348.12|347.92|3
1644267530000|2022-02-07 20:58:50|348.07|348.02|348.17|347.97|348.27|348.02|348.07|347.92|2
1644267540000|2022-02-07 20:59:00|348.22|348.02|348.22|348.02|348.22|348.02|348.22|348.02|0
1644267550000|2022-02-07 20:59:10|348.27||348.27||348.32||348.27||0
1644267560000|2022-02-07 20:59:20|348.22||348.22||348.22||348.22||0
1644267570000|2022-02-07 20:59:30||347.97||348.02||348.02||347.97|1
1644267580000|2022-02-07 20:59:40|348.07|347.92|348.07|347.82|348.07|347.92|348.02|347.82|6
1644267590000|2022-02-07 20:59:50|348.02||348.07||348.07||348.02||0
1644267600000|2022-02-07 21:00:00|348.12|347.77|348.02|347.72|348.12|347.77|348.02|347.72|10
1644267610000|2022-02-07 21:00:10|347.87||348.02||348.02||347.87||4
1644267620000|2022-02-07 21:00:20|347.87|347.67|347.87|347.67|347.87|347.67|347.87|347.67|4
1644267650000|2022-02-07 21:00:50|347.82||347.82||347.82||347.82||0
1644267660000|2022-02-07 21:01:00|347.87||347.87||347.92||347.87||5
1644267670000|2022-02-07 21:01:10||347.72||347.67||347.72||347.67|0
1644267690000|2022-02-07 21:01:30||347.72||347.67||347.72||347.67|0
1644267700000|2022-02-07 21:01:40|347.82|347.72|347.67|347.52|347.87|347.72|347.67|347.52|27
1644267710000|2022-02-07 21:01:50|347.72|347.47|347.62|347.42|347.72|347.47|347.62|347.42|10
1644267720000|2022-02-07 21:02:00|347.67||347.62||347.67||347.62||3
1644267730000|2022-02-07 21:02:10|347.67||347.62||347.67||347.62||1
1644267740000|2022-02-07 21:02:20|347.67||347.67||347.72||347.67||1
1644267750000|2022-02-07 21:02:30|347.72||347.67||347.72||347.57||7
1644267760000|2022-02-07 21:02:40|||||||||1
1644267790000|2022-02-07 21:03:10||347.47||347.52||347.52||347.47|0
1644267800000|2022-02-07 21:03:20|347.72||347.72||347.72||347.72||1
1644267880000|2022-02-07 21:04:40|347.67||347.72||347.72||347.67||0
1644267900000|2022-02-07 21:05:00|347.67||347.72||347.72||347.67||0
1644267920000|2022-02-07 21:05:20|347.77|347.57|347.77|347.57|347.77|347.57|347.77|347.57|0
1644267930000|2022-02-07 21:05:30|347.67|347.52|347.82|347.67|347.82|347.67|347.67|347.52|43
1644267940000|2022-02-07 21:05:40|348.12|347.72|348.12|347.77|348.17|347.77|348.12|347.72|17
1644268000000|2022-02-07 21:06:40|348.17||348.22||348.22||348.17||2
1644268010000|2022-02-07 21:06:50|348.27|347.82|348.27|347.97|348.27|347.97|348.27|347.82|0
1644268020000|2022-02-07 21:07:00|348.32|348.07|348.37|347.92|348.37|348.07|348.32|347.92|3
1644268040000|2022-02-07 21:07:20|348.32|347.97|348.37|347.97|348.37|348.02|348.17|347.97|0
1644268050000|2022-02-07 21:07:30|348.22|347.82|348.27|347.82|348.27|347.82|348.22|347.82|2
1644268140000|2022-02-07 21:09:00|348.22||348.22||348.22||348.22||0
1644268150000|2022-02-07 21:09:10|348.07|347.72|348.22|347.72|348.22|347.72|347.97|347.72|2
1644268210000|2022-02-07 21:10:10||347.77||347.77||347.77||347.77|0
1644268240000|2022-02-07 21:10:40|348.12||348.12||348.12||348.12||0
1644268250000|2022-02-07 21:10:50|348.17||348.12||348.17||348.12||0
1644268260000|2022-02-07 21:11:00|348.07|347.72|348.07|347.72|348.07|347.77|348.07|347.72|0
1644268270000|2022-02-07 21:11:10|348.12|347.77|347.87|347.67|348.12|347.77|347.87|347.67|1
1644268280000|2022-02-07 21:11:20|348.02|347.72|348.12|347.77|348.12|347.82|348.02|347.72|1
1644268290000|2022-02-07 21:11:30|348.07||348.12||348.12||348.07||0
1644268300000|2022-02-07 21:11:40|348.07||348.12||348.12||348.07||0
1644268310000|2022-02-07 21:11:50|348.07||348.12||348.12||348.07||0
1644268340000|2022-02-07 21:12:20|348.07||348.12||348.12||348.07||0
1644268350000|2022-02-07 21:12:30|348.07||348.07||348.12||348.07||0
1644268380000|2022-02-07 21:13:00|348.12||348.07||348.12||348.07||0
1644268390000|2022-02-07 21:13:10|348.12||348.12||348.12||348.12||0
1644268430000|2022-02-07 21:13:50|348.07||348.07||348.07||348.07||0
1644268440000|2022-02-07 21:14:00|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|3
1644268470000|2022-02-07 21:14:30|348.32|347.72|348.22|347.62|348.32|347.72|348.22|347.62|0
1644268480000|2022-02-07 21:14:40|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644268490000|2022-02-07 21:14:50|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|1
1644268600000|2022-02-07 21:16:40|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644268620000|2022-02-07 21:17:00|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644268730000|2022-02-07 21:18:50|348.12|347.52|348.12|347.52|348.12|347.52|348.12|347.52|0
1644268750000|2022-02-07 21:19:10|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644268760000|2022-02-07 21:19:20|348.12|347.52|348.12|347.52|348.12|347.52|348.12|347.52|0
1644268770000|2022-02-07 21:19:30|348.22|347.62|348.12|347.52|348.22|347.62|348.12|347.52|0
1644268780000|2022-02-07 21:19:40|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644269130000|2022-02-07 21:25:30|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644269160000|2022-02-07 21:26:00|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644269190000|2022-02-07 21:26:30|348.32|347.72|348.22|347.62|348.32|347.72|348.22|347.62|0
1644269200000|2022-02-07 21:26:40|348.32|347.72|348.22|347.62|348.32|347.72|348.22|347.62|0
1644269230000|2022-02-07 21:27:10|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644269270000|2022-02-07 21:27:50|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644269280000|2022-02-07 21:28:00|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644269300000|2022-02-07 21:28:20|348.32|347.72|348.22|347.62|348.32|347.72|348.22|347.62|0
1644269340000|2022-02-07 21:29:00|348.32|347.72|348.22|347.62|348.32|347.72|348.22|347.62|0
1644269350000|2022-02-07 21:29:10|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644269400000|2022-02-07 21:30:00|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644269410000|2022-02-07 21:30:10|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644269430000|2022-02-07 21:30:30|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644269440000|2022-02-07 21:30:40|348.32|347.72|348.32|347.72|348.32|347.72|348.22|347.62|0
1644269450000|2022-02-07 21:30:50|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644269470000|2022-02-07 21:31:10|348.32|347.72|348.22|347.62|348.32|347.72|348.22|347.62|0
1644269480000|2022-02-07 21:31:20|348.32|347.72|348.32|347.72|348.32|347.72|348.22|347.62|0
1644269530000|2022-02-07 21:32:10|348.22|347.62|348.22|347.62|348.32|347.72|348.22|347.62|0
1644269540000|2022-02-07 21:32:20|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644269580000|2022-02-07 21:33:00|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644269620000|2022-02-07 21:33:40|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644270090000|2022-02-07 21:41:30|348.22|347.62|348.22|347.62|348.32|347.72|348.22|347.62|0
1644270100000|2022-02-07 21:41:40|348.32|347.72|348.32|347.72|348.32|347.72|348.22|347.62|0
1644270110000|2022-02-07 21:41:50|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644270120000|2022-02-07 21:42:00|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644270270000|2022-02-07 21:44:30|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644270280000|2022-02-07 21:44:40|348.22|347.62|348.22|347.62|348.32|347.72|348.22|347.62|0
1644270710000|2022-02-07 21:51:50|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644271150000|2022-02-07 21:59:10|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644271810000|2022-02-07 22:10:10|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644271890000|2022-02-07 22:11:30|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644271900000|2022-02-07 22:11:40|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644272190000|2022-02-07 22:16:30|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644272200000|2022-02-07 22:16:40|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644272240000|2022-02-07 22:17:20|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644272490000|2022-02-07 22:21:30|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644272990000|2022-02-07 22:29:50|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644273050000|2022-02-07 22:30:50|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644273070000|2022-02-07 22:31:10|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644274160000|2022-02-07 22:49:20|348.62|348.02|348.62|348.02|348.62|348.02|348.62|348.02|0
1644274200000|2022-02-07 22:50:00|348.72|348.12|348.72|348.12|348.72|348.12|348.72|348.12|0
1644274860000|2022-02-07 23:01:00|348.62|348.02|348.62|348.02|348.62|348.02|348.62|348.02|0
1644274900000|2022-02-07 23:01:40|348.72|348.12|348.62|348.02|348.72|348.12|348.62|348.02|0
1644274920000|2022-02-07 23:02:00|348.72|348.12|348.72|348.12|348.72|348.12|348.62|348.02|0
1644274930000|2022-02-07 23:02:10|348.62|348.02|348.62|348.02|348.72|348.12|348.62|348.02|0
1644275060000|2022-02-07 23:04:20|348.72|348.12|348.62|348.02|348.72|348.12|348.62|348.02|0
1644275080000|2022-02-07 23:04:40|348.72|348.12|348.72|348.12|348.72|348.12|348.72|348.12|0
1644275090000|2022-02-07 23:04:50|348.62|348.02|348.62|348.02|348.62|348.02|348.62|348.02|0
1644275100000|2022-02-07 23:05:00|348.72|348.12|348.62|348.02|348.72|348.12|348.62|348.02|0
1644275110000|2022-02-07 23:05:10|348.82|348.22|348.82|348.22|348.82|348.22|348.82|348.22|0
1644275120000|2022-02-07 23:05:20|348.92|348.32|349.02|348.42|349.02|348.42|348.92|348.32|0
1644275150000|2022-02-07 23:05:50|348.92|348.32|348.92|348.32|349.02|348.42|348.92|348.32|0
1644275180000|2022-02-07 23:06:20|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644275190000|2022-02-07 23:06:30|348.82|348.22|348.82|348.22|348.92|348.32|348.82|348.22|0
1644275200000|2022-02-07 23:06:40|348.92|348.32|348.92|348.32|348.92|348.32|348.82|348.22|0
1644275310000|2022-02-07 23:08:30|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644275320000|2022-02-07 23:08:40|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644275590000|2022-02-07 23:13:10|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644275610000|2022-02-07 23:13:30|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644275620000|2022-02-07 23:13:40|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644275750000|2022-02-07 23:15:50|348.82|348.22|348.82|348.22|348.82|348.22|348.82|348.22|0
1644275940000|2022-02-07 23:19:00|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644275960000|2022-02-07 23:19:20|348.82|348.22|348.82|348.22|348.82|348.22|348.82|348.22|0
1644275980000|2022-02-07 23:19:40|348.92|348.32|348.92|348.32|348.92|348.32|348.82|348.22|0
1644276010000|2022-02-07 23:20:10|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644276020000|2022-02-07 23:20:20|348.82|348.22|348.82|348.22|348.92|348.32|348.82|348.22|0
1644276090000|2022-02-07 23:21:30|348.92|348.32|348.82|348.22|348.92|348.32|348.82|348.22|0
1644276100000|2022-02-07 23:21:40|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644276210000|2022-02-07 23:23:30|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644276340000|2022-02-07 23:25:40|348.92|348.32|349.02|348.42|349.02|348.42|348.92|348.32|0
1644276350000|2022-02-07 23:25:50|348.92|348.32|349.02|348.42|349.02|348.42|348.92|348.32|0
1644276360000|2022-02-07 23:26:00|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644276400000|2022-02-07 23:26:40|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644276420000|2022-02-07 23:27:00|349.02|348.42|349.02|348.42|349.02|348.42|348.92|348.32|0
1644276430000|2022-02-07 23:27:10|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644276510000|2022-02-07 23:28:30|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644276520000|2022-02-07 23:28:40|348.92|348.32|349.02|348.42|349.02|348.42|348.92|348.32|0
1644276530000|2022-02-07 23:28:50|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644276540000|2022-02-07 23:29:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644276550000|2022-02-07 23:29:10|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644276560000|2022-02-07 23:29:20|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644276590000|2022-02-07 23:29:50|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644276600000|2022-02-07 23:30:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644276640000|2022-02-07 23:30:40|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644276750000|2022-02-07 23:32:30|348.92|348.32|349.02|348.42|349.02|348.42|348.92|348.32|0
1644276760000|2022-02-07 23:32:40|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644276800000|2022-02-07 23:33:20|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644276820000|2022-02-07 23:33:40|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644276900000|2022-02-07 23:35:00|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644276940000|2022-02-07 23:35:40|348.82|348.22|348.82|348.22|348.92|348.32|348.82|348.22|0
1644276950000|2022-02-07 23:35:50|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644276960000|2022-02-07 23:36:00|348.82|348.22|348.82|348.22|348.92|348.32|348.82|348.22|0
1644277000000|2022-02-07 23:36:40|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644277040000|2022-02-07 23:37:20|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644277050000|2022-02-07 23:37:30|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644277070000|2022-02-07 23:37:50|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644277290000|2022-02-07 23:41:30|348.82|348.22|348.82|348.22|348.82|348.22|348.82|348.22|0
1644277300000|2022-02-07 23:41:40|348.92|348.32|348.82|348.22|348.92|348.32|348.82|348.22|0
1644277320000|2022-02-07 23:42:00|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644277340000|2022-02-07 23:42:20|348.82|348.22|348.82|348.22|348.82|348.22|348.82|348.22|0
1644277440000|2022-02-07 23:44:00|348.92|348.32|348.92|348.32|348.92|348.32|348.82|348.22|0
1644277450000|2022-02-07 23:44:10|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644277620000|2022-02-07 23:47:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644277630000|2022-02-07 23:47:10|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644277650000|2022-02-07 23:47:30|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644277690000|2022-02-07 23:48:10|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644277750000|2022-02-07 23:49:10|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644277760000|2022-02-07 23:49:20|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644277770000|2022-02-07 23:49:30|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644277800000|2022-02-07 23:50:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644277850000|2022-02-07 23:50:50|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644277860000|2022-02-07 23:51:00|348.92|348.32|349.02|348.42|349.02|348.42|348.92|348.32|0
1644277890000|2022-02-07 23:51:30|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644278280000|2022-02-07 23:58:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644278300000|2022-02-07 23:58:20|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644278320000|2022-02-07 23:58:40|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644278410000|2022-02-08 00:00:10|349.12|348.52|349.12|348.52|349.12|348.52|349.12|348.52|0
1644278420000|2022-02-08 00:00:20|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644278430000|2022-02-08 00:00:30|349.12|348.52|349.12|348.52|349.12|348.52|349.02|348.42|0
1644278480000|2022-02-08 00:01:20|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644278630000|2022-02-08 00:03:50|349.12|348.52|349.02|348.42|349.12|348.52|349.02|348.42|0
1644278640000|2022-02-08 00:04:00|349.12|348.52|349.12|348.52|349.12|348.52|349.02|348.42|0
1644278690000|2022-02-08 00:04:50|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644278710000|2022-02-08 00:05:10|348.82|348.22|348.82|348.22|348.82|348.22|348.82|348.22|0
1644278760000|2022-02-08 00:06:00|348.92|348.32|348.82|348.22|348.92|348.32|348.82|348.22|0
1644278770000|2022-02-08 00:06:10|348.92|348.32|348.92|348.32|348.92|348.32|348.82|348.22|0
1644278780000|2022-02-08 00:06:20|348.82|348.22|348.82|348.22|348.82|348.22|348.82|348.22|0
1644278790000|2022-02-08 00:06:30|348.92|348.32|348.82|348.22|348.92|348.32|348.82|348.22|0
1644278820000|2022-02-08 00:07:00|348.92|348.32|348.82|348.22|348.92|348.32|348.82|348.22|0
1644279060000|2022-02-08 00:11:00|348.72|348.12|348.72|348.12|348.72|348.12|348.72|348.12|0
1644279070000|2022-02-08 00:11:10|348.82|348.22|348.72|348.12|348.82|348.22|348.72|348.12|0
1644279160000|2022-02-08 00:12:40|348.82|348.22|348.72|348.12|348.82|348.22|348.72|348.12|0
1644279300000|2022-02-08 00:15:00|348.82|348.22|348.82|348.22|348.82|348.22|348.82|348.22|0
1644279380000|2022-02-08 00:16:20|348.72|348.12|348.82|348.22|348.82|348.22|348.72|348.12|0
1644279420000|2022-02-08 00:17:00|348.72|348.12|348.82|348.22|348.82|348.22|348.72|348.12|0
1644279460000|2022-02-08 00:17:40|348.72|348.12|348.82|348.22|348.82|348.22|348.72|348.12|0
1644279480000|2022-02-08 00:18:00|348.72|348.12|348.72|348.12|348.72|348.12|348.72|348.12|0
1644279490000|2022-02-08 00:18:10|348.82|348.22|348.82|348.22|348.82|348.22|348.82|348.22|0
1644279500000|2022-02-08 00:18:20|348.72|348.12|348.72|348.12|348.72|348.12|348.72|348.12|0
1644279510000|2022-02-08 00:18:30|348.82|348.22|348.72|348.12|348.82|348.22|348.72|348.12|0
1644279520000|2022-02-08 00:18:40|348.82|348.22|348.82|348.22|348.82|348.22|348.72|348.12|0
1644279650000|2022-02-08 00:20:50|348.72|348.12|348.72|348.12|348.72|348.12|348.72|348.12|0
1644279830000|2022-02-08 00:23:50|348.62|348.02|348.62|348.02|348.62|348.02|348.62|348.02|0
1644279870000|2022-02-08 00:24:30|348.52|347.92|348.52|347.92|348.52|347.92|348.52|347.92|0
1644279880000|2022-02-08 00:24:40|348.62|348.02|348.62|348.02|348.62|348.02|348.62|348.02|0
1644279890000|2022-02-08 00:24:50|348.52|347.92|348.52|347.92|348.62|348.02|348.52|347.92|0
1644279900000|2022-02-08 00:25:00|348.62|348.02|348.62|348.02|348.62|348.02|348.62|348.02|0
1644279980000|2022-02-08 00:26:20|348.52|347.92|348.52|347.92|348.52|347.92|348.52|347.92|0
1644279990000|2022-02-08 00:26:30|348.72|348.12|349.02|348.42|349.02|348.42|348.72|348.12|0
1644280070000|2022-02-08 00:27:50|348.92|348.32|348.92|348.32|348.92|348.32|348.92|348.32|0
1644280140000|2022-02-08 00:29:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644280160000|2022-02-08 00:29:20|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644280180000|2022-02-08 00:29:40|349.02|348.42|349.02|348.42|349.02|348.42|349.02|348.42|0
1644280190000|2022-02-08 00:29:50|348.92|348.32|348.92|348.32|349.02|348.42|348.92|348.32|0
1644280200000|2022-02-08 00:30:00|348.52|348.17|348.42|348.17|348.72|348.52|348.37|348.12|65
1644280210000|2022-02-08 00:30:10|348.37|348.12|348.67|348.47|348.77|348.47|348.17|347.97|47
1644280220000|2022-02-08 00:30:20|348.77|348.52|348.77|348.52|348.77|348.62|348.72|348.52|10
1644280230000|2022-02-08 00:30:30|348.67|348.57|348.82|348.62|348.82|348.62|348.67|348.57|6
1644280240000|2022-02-08 00:30:40|348.97|348.67|349.22|348.97|349.22|348.97|348.97|348.67|24
1644280250000|2022-02-08 00:30:50|349.07|349.02|349.22|348.97|349.22|349.02|348.87|348.62|50
1644280260000|2022-02-08 00:31:00|349.12|348.87|349.12|348.87|349.12|348.87|349.12|348.87|15
1644280270000|2022-02-08 00:31:10|349.07|348.82|349.07|348.82|349.07|348.82|349.07|348.82|27
1644280280000|2022-02-08 00:31:20|349.12|348.87|349.32|349.12|349.32|349.12|349.12|348.87|91
1644280290000|2022-02-08 00:31:30|349.47|349.22|349.27|349.07|349.47|349.27|349.27|349.07|39
1644280300000|2022-02-08 00:31:40|349.22|349.02|349.37|349.17|349.37|349.17|349.17|349.02|17
1644280310000|2022-02-08 00:31:50|349.32|349.12|349.27|349.07|349.32|349.12|349.27|349.07|24
1644280320000|2022-02-08 00:32:00|349.22|349.02|349.17|349.02|349.22|349.02|349.17|349.02|19
1644280330000|2022-02-08 00:32:10|349.22|349.07|349.17|349.02|349.22|349.07|349.17|349.02|10
1644280340000|2022-02-08 00:32:20|349.07|348.92|349.22|349.02|349.22|349.02|349.07|348.92|57
1644280350000|2022-02-08 00:32:30|349.32|349.07|349.37|349.22|349.37|349.22|349.32|349.07|11
1644280360000|2022-02-08 00:32:40|349.32|349.17|349.47|349.32|349.52|349.32|349.32|349.17|31
1644280370000|2022-02-08 00:32:50|349.42|349.27|349.52|349.32|349.52|349.32|349.32|349.17|37
1644280380000|2022-02-08 00:33:00|349.62|349.42|349.72|349.57|349.77|349.57|349.57|349.42|22
1644280390000|2022-02-08 00:33:10||349.52||349.52||349.52||349.52|9
1644280400000|2022-02-08 00:33:20|349.67|349.47|349.67|349.52|349.67|349.52|349.62|349.47|10
1644280410000|2022-02-08 00:33:30|||||||||2
1644280420000|2022-02-08 00:33:40|349.62|349.47|349.62|349.47|349.62|349.47|349.62|349.47|23
1644280430000|2022-02-08 00:33:50|349.67|349.52|349.72|349.57|349.82|349.57|349.67|349.52|26
1644280440000|2022-02-08 00:34:00|349.67|349.52|349.67|349.52|349.67|349.52|349.67|349.47|33
1644280450000|2022-02-08 00:34:10|||||||||6
1644280460000|2022-02-08 00:34:20|349.72|349.47|349.67|349.52|349.72|349.52|349.67|349.47|26
1644280470000|2022-02-08 00:34:30||349.47||349.52||349.52||349.47|12
1644280480000|2022-02-08 00:34:40|||||||||11
1644280490000|2022-02-08 00:34:50|||||||||7
1644280500000|2022-02-08 00:35:00|349.47|349.27|349.37|349.17|349.47|349.27|349.27|349.07|66
1644280510000|2022-02-08 00:35:10|349.52|349.22|349.47|349.32|349.52|349.32|349.47|349.22|15
1644280520000|2022-02-08 00:35:20|349.42|349.27|349.47|349.32|349.47|349.32|349.42|349.27|13
1644280530000|2022-02-08 00:35:30|349.52|349.27|349.42|349.27|349.52|349.27|349.42|349.27|26
1644280550000|2022-02-08 00:35:50|349.47||349.47||349.47||349.47||14
1644280560000|2022-02-08 00:36:00||349.32||349.32||349.32||349.32|1
1644280570000|2022-02-08 00:36:10|349.42|349.22|349.42|349.27|349.42|349.27|349.42|349.22|31
1644280580000|2022-02-08 00:36:20|349.47|349.32|349.52|349.37|349.52|349.37|349.47|349.32|36
1644280590000|2022-02-08 00:36:30|349.57|349.42|349.72|349.57|349.72|349.57|349.57|349.42|22
1644280600000|2022-02-08 00:36:40|349.77|349.62|349.82|349.67|349.82|349.67|349.77|349.62|14
1644280610000|2022-02-08 00:36:50|349.92|349.62|350.07|349.92|350.07|349.92|349.92|349.62|76
1644280620000|2022-02-08 00:37:00|350.02|349.87|350.02|349.87|350.02|349.87|349.97|349.82|47
1644280630000|2022-02-08 00:37:10|350.07|349.92|350.12|349.97|350.12|349.97|350.07|349.87|35
1644280640000|2022-02-08 00:37:20|350.07|349.92|350.07|349.87|350.07|349.92|350.07|349.87|29
1644280650000|2022-02-08 00:37:30|350.27|349.92|350.32|350.17|350.32|350.17|350.27|349.92|68
1644280660000|2022-02-08 00:37:40|350.27|350.12|350.27|350.12|350.27|350.12|350.27|350.12|8
1644280670000|2022-02-08 00:37:50|350.22|350.07|350.12|349.97|350.22|350.07|350.12|349.97|32
1644280680000|2022-02-08 00:38:00|350.07|349.92|349.97|349.82|350.07|349.92|349.92|349.72|45
1644280690000|2022-02-08 00:38:10|349.92|349.77|349.77|349.62|349.92|349.77|349.77|349.62|20
1644280700000|2022-02-08 00:38:20|349.67|349.57|349.67|349.52|349.67|349.57|349.67|349.52|22
1644280710000|2022-02-08 00:38:30|349.62|349.47|349.57|349.42|349.62|349.47|349.57|349.37|11
1644280720000|2022-02-08 00:38:40|349.62|349.47|349.57|349.42|349.62|349.47|349.57|349.42|12
1644280730000|2022-02-08 00:38:50|349.62|349.47|349.67|349.52|349.67|349.52|349.62|349.47|9
1644280740000|2022-02-08 00:39:00|349.62|349.47|349.62|349.42|349.67|349.47|349.62|349.42|15
1644280750000|2022-02-08 00:39:10|349.57|349.47|349.47|349.27|349.57|349.47|349.42|349.27|33
1644280760000|2022-02-08 00:39:20|349.52|349.32|349.47|349.32|349.57|349.37|349.47|349.32|7
1644280770000|2022-02-08 00:39:30|349.42|349.27|349.37|349.22|349.42|349.27|349.37|349.22|11
1644280790000|2022-02-08 00:39:50|349.32|349.17|349.27|349.12|349.32|349.17|349.27|349.12|17
1644280800000|2022-02-08 00:40:00|349.22|349.07|349.27|349.07|349.27|349.07|349.17|349.02|36
1644280810000|2022-02-08 00:40:10|349.22||349.22||349.22||349.22||1
1644280820000|2022-02-08 00:40:20|349.27|349.17|349.42|349.27|349.42|349.27|349.27|349.17|10
1644280830000|2022-02-08 00:40:30|349.47|349.32|349.52|349.37|349.52|349.37|349.47|349.32|30
1644280840000|2022-02-08 00:40:40|349.57|349.32|349.57|349.42|349.57|349.42|349.52|349.32|33
1644280850000|2022-02-08 00:40:50|349.62|349.37|349.67|349.52|349.67|349.52|349.62|349.37|22
1644280860000|2022-02-08 00:41:00|349.72|349.57|349.72|349.57|349.72|349.57|349.72|349.52|9
1644280870000|2022-02-08 00:41:10|349.67|349.52|349.72|349.57|349.72|349.57|349.67|349.52|8
1644280880000|2022-02-08 00:41:20|349.77|349.67|349.87|349.72|349.87|349.72|349.77|349.67|7
1644280890000|2022-02-08 00:41:30|349.92||349.92||349.92||349.92||7
1644280900000|2022-02-08 00:41:40|349.87|349.62|349.92|349.77|349.92|349.77|349.82|349.62|48
1644280910000|2022-02-08 00:41:50|349.97|349.82|349.97|349.77|349.97|349.82|349.97|349.77|32
1644280920000|2022-02-08 00:42:00|350.02|349.82|350.02|349.87|350.02|349.87|350.02|349.82|9
1644280930000|2022-02-08 00:42:10|349.97|349.82|349.97|349.82|349.97|349.82|349.92|349.77|19
1644280940000|2022-02-08 00:42:20|350.02|349.87|350.02|349.82|350.02|349.87|349.97|349.82|18
1644280950000|2022-02-08 00:42:30|349.97|349.87|349.97|349.82|349.97|349.87|349.97|349.82|5
1644280960000|2022-02-08 00:42:40|349.92|349.77|349.92|349.77|349.97|349.82|349.92|349.77|23
1644280970000|2022-02-08 00:42:50|349.97|349.72|349.87|349.72|349.97|349.72|349.87|349.67|23
1644280980000|2022-02-08 00:43:00|349.92|349.77|349.97|349.82|349.97|349.82|349.92|349.77|14
1644280990000|2022-02-08 00:43:10|||||||||2
1644281000000|2022-02-08 00:43:20|350.02|349.87|350.07|349.92|350.07|349.92|350.02|349.87|24
1644281010000|2022-02-08 00:43:30|||||||||1
1644281020000|2022-02-08 00:43:40|||||||||2
1644281030000|2022-02-08 00:43:50|350.12|349.97|350.12|349.92|350.12|349.97|350.12|349.92|32
1644281040000|2022-02-08 00:44:00||349.97||349.97||349.97||349.97|10
1644281050000|2022-02-08 00:44:10|||||||||18
1644281060000|2022-02-08 00:44:20|350.07|349.92|350.12|349.92|350.12|349.92|350.07|349.92|7
1644281070000|2022-02-08 00:44:30||349.97||349.97||349.97||349.92|10
1644281080000|2022-02-08 00:44:40|350.17|349.92|350.07|349.92|350.17|349.92|350.07|349.92|29
1644281090000|2022-02-08 00:44:50|350.12|349.87|350.07|349.87|350.12|349.87|350.02|349.87|29
1644281100000|2022-02-08 00:45:00|350.12|349.92|350.12|349.97|350.12|349.97|350.07|349.92|15
1644281110000|2022-02-08 00:45:10|||||||||11
1644281120000|2022-02-08 00:45:20|350.17||350.17||350.17||350.17||7
1644281130000|2022-02-08 00:45:30||350.02||350.02||350.02||350.02|5
1644281140000|2022-02-08 00:45:40|350.22|350.07|350.22|350.07|350.22|350.07|350.22|350.07|6
1644281150000|2022-02-08 00:45:50|||||||||10
1644281160000|2022-02-08 00:46:00|350.27|350.12|350.27|350.12|350.27|350.12|350.27|350.12|14
1644281170000|2022-02-08 00:46:10|350.32|350.17|350.27|350.12|350.32|350.17|350.27|350.12|9
1644281180000|2022-02-08 00:46:20|||||||||8
1644281190000|2022-02-08 00:46:30|||||||||1
1644281200000|2022-02-08 00:46:40|350.22|350.07|350.22|350.07|350.22|350.12|350.22|350.07|20
1644281210000|2022-02-08 00:46:50|350.17|349.97|350.12|349.97|350.17|350.02|350.12|349.97|28
1644281220000|2022-02-08 00:47:00|350.17|350.07|350.27|350.12|350.27|350.12|350.17|350.07|16
1644281230000|2022-02-08 00:47:10|350.32|350.17|350.32|350.17|350.32|350.17|350.32|350.17|11
1644281240000|2022-02-08 00:47:20|350.27|350.12|350.27|350.12|350.27|350.12|350.27|350.12|9
1644281250000|2022-02-08 00:47:30|||||||||1
1644281260000|2022-02-08 00:47:40|||||||||3
1644281270000|2022-02-08 00:47:50|350.22|350.07|350.22|350.07|350.22|350.07|350.22|350.07|22
1644281280000|2022-02-08 00:48:00|350.27|350.12|350.27|350.12|350.27|350.12|350.27|350.12|13
1644281290000|2022-02-08 00:48:10|350.32|350.17|350.32|350.17|350.32|350.17|350.32|350.17|4
1644281300000|2022-02-08 00:48:20|||||||||3
1644281310000|2022-02-08 00:48:30|350.37|350.22|350.42|350.27|350.42|350.27|350.37|350.17|26
1644281320000|2022-02-08 00:48:40|350.37|350.22|350.57|350.37|350.57|350.37|350.37|350.22|38
1644281330000|2022-02-08 00:48:50||350.42||350.42||350.42||350.37|6
1644281340000|2022-02-08 00:49:00|350.52|350.37|350.52|350.37|350.57|350.42|350.52|350.37|24
1644281350000|2022-02-08 00:49:10|||||||||5
1644281360000|2022-02-08 00:49:20|350.47|350.32|350.47|350.32|350.47|350.32|350.47|350.32|19
1644281370000|2022-02-08 00:49:30|350.52|350.37|350.47|350.32|350.52|350.37|350.47|350.32|28
1644281380000|2022-02-08 00:49:40|350.52|350.37|350.52|350.37|350.52|350.37|350.47|350.37|7
1644281390000|2022-02-08 00:49:50|350.57|350.42|350.57|350.42|350.57|350.42|350.57|350.42|14
1644281400000|2022-02-08 00:50:00|350.62|350.47|350.67|350.52|350.67|350.52|350.62|350.47|39
1644281410000|2022-02-08 00:50:10|350.72|350.57|350.72|350.57|350.72|350.57|350.72|350.57|20
1644281420000|2022-02-08 00:50:20|350.77|350.62|350.77|350.62|350.77|350.62|350.77|350.62|33
1644281430000|2022-02-08 00:50:30|350.82|350.67|350.82|350.67|350.82|350.67|350.82|350.67|40
1644281440000|2022-02-08 00:50:40|||||||||16
1644281450000|2022-02-08 00:50:50|350.87|350.72|350.87|350.72|350.87|350.72|350.87|350.72|14
1644281460000|2022-02-08 00:51:00|350.92|350.77|350.92|350.77|350.92|350.77|350.92|350.77|14
1644281470000|2022-02-08 00:51:10|||||||||5
1644281480000|2022-02-08 00:51:20|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|21
1644281490000|2022-02-08 00:51:30|||||||||3
1644281500000|2022-02-08 00:51:40|350.92|350.77|351.07|350.92|351.12|350.97|350.92|350.72|79
1644281510000|2022-02-08 00:51:50|350.92|350.77|351.02|350.82|351.02|350.82|350.92|350.77|44
1644281520000|2022-02-08 00:52:00|351.07|350.87|351.17|351.02|351.27|351.07|351.07|350.87|47
1644281530000|2022-02-08 00:52:10|351.22|351.07|351.22|351.07|351.22|351.07|351.17|351.07|14
1644281540000|2022-02-08 00:52:20|351.17|351.02|351.27|351.12|351.27|351.12|351.17|351.02|53
1644281550000|2022-02-08 00:52:30|351.32|351.17|351.42|351.27|351.42|351.27|351.32|351.17|32
1644281560000|2022-02-08 00:52:40|351.32|351.17|351.37|351.17|351.37|351.22|351.32|351.17|82
1644281570000|2022-02-08 00:52:50|351.32|351.22|351.37|351.22|351.37|351.22|351.32|351.17|31
1644281580000|2022-02-08 00:53:00|351.42|351.27|351.47|351.32|351.47|351.32|351.42|351.27|21
1644281590000|2022-02-08 00:53:10|351.52|351.37|351.47|351.32|351.52|351.37|351.47|351.32|61
1644281600000|2022-02-08 00:53:20|351.42|351.27|351.22|351.07|351.42|351.27|351.22|351.07|33
1644281610000|2022-02-08 00:53:30|351.27|351.12|351.12|350.97|351.27|351.12|351.12|350.97|45
1644281620000|2022-02-08 00:53:40|351.07|350.92|351.17|350.97|351.17|350.97|351.02|350.87|28
1644281630000|2022-02-08 00:53:50|351.22|351.02|351.22|351.02|351.22|351.07|351.22|351.02|12
1644281640000|2022-02-08 00:54:00|351.27|351.07|351.22|351.07|351.32|351.12|351.22|351.07|24
1644281650000|2022-02-08 00:54:10|351.12|350.97|351.17|351.02|351.17|351.02|351.07|350.92|22
1644281660000|2022-02-08 00:54:20|351.12|350.97|351.07|350.92|351.12|351.02|351.07|350.92|16
1644281670000|2022-02-08 00:54:30|351.02|350.87|351.07|350.87|351.12|350.92|351.02|350.87|10
1644281680000|2022-02-08 00:54:40|351.02||351.02||351.07||351.02||11
1644281690000|2022-02-08 00:54:50|350.97|350.82|350.92|350.77|350.97|350.82|350.87|350.72|44
1644281700000|2022-02-08 00:55:00|350.97||350.97||350.97||350.92||8
1644281710000|2022-02-08 00:55:10|350.92||350.97||350.97||350.92||8
1644281720000|2022-02-08 00:55:20|350.92|350.82|351.12|350.92|351.12|350.92|350.92|350.82|28
1644281730000|2022-02-08 00:55:30|351.17|350.97|351.17|350.97|351.17|350.97|351.17|350.97|0
1644281740000|2022-02-08 00:55:40|351.12|351.02|351.22|351.02|351.22|351.02|351.12|351.02|2
1644281750000|2022-02-08 00:55:50|351.17|351.07|351.22|351.07|351.22|351.07|351.17|351.07|0
1644281760000|2022-02-08 00:56:00|351.27|351.12|351.27|351.07|351.27|351.12|351.27|351.07|23
1644281770000|2022-02-08 00:56:10|351.22||351.27||351.27||351.22||2
1644281780000|2022-02-08 00:56:20|351.22|351.02|351.07|350.92|351.27|351.02|351.07|350.92|28
1644281790000|2022-02-08 00:56:30|351.12||351.12||351.12||351.07||11
1644281800000|2022-02-08 00:56:40|351.07||351.12||351.12||351.07||19
1644281810000|2022-02-08 00:56:50|351.02|350.82|350.97|350.82|351.02|350.82|350.97|350.77|39
1644281820000|2022-02-08 00:57:00|351.02|350.87|351.12|350.97|351.17|351.02|351.02|350.87|15
1644281830000|2022-02-08 00:57:10|351.17|351.02|351.27|351.12|351.27|351.12|351.17|351.02|22
1644281840000|2022-02-08 00:57:20|351.22|351.07|351.07|350.92|351.22|351.07|351.07|350.92|50
1644281850000|2022-02-08 00:57:30|351.12||351.07||351.12||351.07||8
1644281860000|2022-02-08 00:57:40|351.12||351.12||351.12||351.12||8
1644281870000|2022-02-08 00:57:50|351.07|350.87|351.07|350.87|351.07|350.87|351.07|350.87|9
1644281880000|2022-02-08 00:58:00|351.02|350.82|351.02|350.82|351.02|350.82|351.02|350.82|6
1644281890000|2022-02-08 00:58:10|350.97||350.97||351.02||350.97||1
1644281900000|2022-02-08 00:58:20|||||||||2
1644281910000|2022-02-08 00:58:30|351.02||351.02||351.02||351.02||12
1644281920000|2022-02-08 00:58:40|351.07|350.87|351.07|350.87|351.07|350.87|351.07|350.87|4
1644281930000|2022-02-08 00:58:50|351.02|350.92|351.02|350.87|351.02|350.92|351.02|350.87|5
1644281940000|2022-02-08 00:59:00|351.07|350.92|350.82|350.67|351.07|350.92|350.77|350.62|51
1644281950000|2022-02-08 00:59:10|350.87||350.87||350.87||350.82||4
1644281960000|2022-02-08 00:59:20|350.92|350.72|350.97|350.82|350.97|350.82|350.92|350.72|8
1644281970000|2022-02-08 00:59:30|351.02|350.87|350.97|350.82|351.02|350.87|350.97|350.82|27
1644281980000|2022-02-08 00:59:40|351.02|350.87|351.07|350.92|351.07|350.92|351.02|350.87|15
1644281990000|2022-02-08 00:59:50|351.02|350.87|351.02|350.87|351.02|350.87|351.02|350.87|24
1644282000000|2022-02-08 01:00:00|351.07|350.92|350.77|350.57|351.07|350.92|350.72|350.52|86
1644282010000|2022-02-08 01:00:10|350.82|350.62|350.52|350.37|350.82|350.67|350.52|350.37|44
1644282020000|2022-02-08 01:00:20|350.47|350.32|350.32|350.12|350.52|350.37|350.32|350.12|76
1644282030000|2022-02-08 01:00:30|350.37|350.17|350.52|350.32|350.57|350.37|350.32|350.17|55
1644282040000|2022-02-08 01:00:40|350.57|350.37|350.62|350.42|350.62|350.42|350.52|350.32|67
1644282050000|2022-02-08 01:00:50|350.57|350.47|350.57|350.42|350.67|350.52|350.57|350.42|27
1644282060000|2022-02-08 01:01:00|350.62|350.47|350.72|350.52|350.72|350.57|350.57|350.47|49
1644282070000|2022-02-08 01:01:10|350.67|350.57|350.82|350.62|350.82|350.62|350.67|350.52|19
1644282080000|2022-02-08 01:01:20|350.77|350.67|350.87|350.67|350.87|350.67|350.77|350.67|18
1644282090000|2022-02-08 01:01:30|350.82|350.62|350.92|350.72|350.92|350.72|350.82|350.62|29
1644282100000|2022-02-08 01:01:40|350.87|350.77|350.92|350.77|350.92|350.77|350.87|350.72|29
1644282110000|2022-02-08 01:01:50|350.87|350.72|350.97|350.82|350.97|350.82|350.87|350.72|37
1644282120000|2022-02-08 01:02:00|351.02|350.77|351.12|350.97|351.17|350.97|351.02|350.77|34
1644282130000|2022-02-08 01:02:10|351.17||351.17||351.17||351.12||12
1644282140000|2022-02-08 01:02:20|351.07|350.87|351.07|350.87|351.12|350.97|351.07|350.87|49
1644282150000|2022-02-08 01:02:30||350.92||350.87||350.92||350.87|11
1644282160000|2022-02-08 01:02:40|351.12|350.92|351.12|350.97|351.12|350.97|351.07|350.87|11
1644282170000|2022-02-08 01:02:50|351.17|351.02|351.17|351.02|351.22|351.07|351.17|350.97|22
1644282180000|2022-02-08 01:03:00|351.22|351.07|351.27|351.07|351.37|351.17|351.22|351.07|42
1644282190000|2022-02-08 01:03:10|351.22|351.12|351.17|350.97|351.22|351.12|351.17|350.97|18
1644282200000|2022-02-08 01:03:20|351.22|351.02|351.22|351.02|351.22|351.02|351.22|351.02|3
1644282210000|2022-02-08 01:03:30||351.07||351.02||351.07||351.02|1
1644282220000|2022-02-08 01:03:40|351.27|351.07|351.32|351.12|351.32|351.17|351.27|351.02|34
1644282230000|2022-02-08 01:03:50|351.27||351.27||351.27||351.27||7
1644282240000|2022-02-08 01:04:00|351.32|351.17|351.32|351.12|351.32|351.17|351.32|351.12|6
1644282250000|2022-02-08 01:04:10|351.27|351.02|351.02|350.82|351.27|351.02|350.92|350.72|72
1644282260000|2022-02-08 01:04:20|351.12|350.87|351.12|350.92|351.12|350.92|351.12|350.87|9
1644282270000|2022-02-08 01:04:30|351.17|350.97|351.17|350.97|351.17|350.97|351.17|350.97|1
1644282280000|2022-02-08 01:04:40|351.27|351.07|351.32|351.12|351.32|351.17|351.27|351.07|56
1644282290000|2022-02-08 01:04:50|351.27|351.07|351.27|351.07|351.27|351.07|351.27|351.07|37
1644282300000|2022-02-08 01:05:00|351.32|351.12|351.37|351.17|351.37|351.22|351.32|351.12|44
1644282310000|2022-02-08 01:05:10|351.32||351.37||351.37||351.32||11
1644282320000|2022-02-08 01:05:20|351.32||351.37||351.37||351.32||3
1644282330000|2022-02-08 01:05:30|351.27|351.22|351.27|351.07|351.32|351.22|351.27|351.07|76
1644282340000|2022-02-08 01:05:40||351.12||351.07||351.12||351.07|1
1644282350000|2022-02-08 01:05:50|351.02|351.12|350.97|350.82|351.02|351.12|350.97|350.82|58
1644282360000|2022-02-08 01:06:00|351.02|350.87|351.02|350.87|351.02|350.87|351.02|350.87|30
1644282370000|2022-02-08 01:06:10|||||||||6
1644282390000|2022-02-08 01:06:30|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|51
1644282400000|2022-02-08 01:06:40|351.02|350.87|351.12|350.97|351.17|350.97|351.02|350.82|57
1644282410000|2022-02-08 01:06:50|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|7
1644282420000|2022-02-08 01:07:00|351.22|351.07|351.27|351.07|351.27|351.12|351.17|351.02|49
1644282430000|2022-02-08 01:07:10|351.17|351.12|351.17|351.02|351.17|351.12|351.17|351.02|38
1644282440000|2022-02-08 01:07:20|351.22|351.07|351.27|351.07|351.27|351.07|351.22|351.07|6
1644282450000|2022-02-08 01:07:30||351.12||351.12||351.12||351.12|33
1644282460000|2022-02-08 01:07:40|351.32|351.17|351.37|351.22|351.37|351.22|351.32|351.12|26
1644282470000|2022-02-08 01:07:50|351.42||351.42||351.42||351.37||22
1644282480000|2022-02-08 01:08:00|351.47|351.27|351.62|351.47|351.67|351.47|351.47|351.27|85
1644282490000|2022-02-08 01:08:10|351.67||351.62||351.67||351.62||19
1644282500000|2022-02-08 01:08:20|351.67|351.52|351.67|351.52|351.67|351.52|351.62|351.52|7
1644282510000|2022-02-08 01:08:30|351.62|351.47|351.67|351.52|351.67|351.52|351.62|351.47|6
1644282520000|2022-02-08 01:08:40|351.72|351.57|351.87|351.72|351.87|351.72|351.72|351.57|35
1644282530000|2022-02-08 01:08:50|351.92|351.77|352.07|351.87|352.07|351.92|351.92|351.72|89
1644282540000|2022-02-08 01:09:00|352.02|351.82|351.92|351.77|352.02|351.87|351.92|351.77|63
1644282550000|2022-02-08 01:09:10|351.87|351.67|351.97|351.77|351.97|351.77|351.87|351.67|31
1644282560000|2022-02-08 01:09:20|351.92|351.82|351.92|351.77|351.97|351.82|351.92|351.77|26
1644282570000|2022-02-08 01:09:30|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.77|4
1644282580000|2022-02-08 01:09:40|352.07|351.77|352.07|351.87|352.07|351.92|352.07|351.77|28
1644282590000|2022-02-08 01:09:50|352.02|351.82|352.02|351.82|352.02|351.82|352.02|351.82|24
1644282600000|2022-02-08 01:10:00|352.07|351.87|352.02|351.82|352.07|351.87|352.02|351.82|38
1644282610000|2022-02-08 01:10:10||351.87||351.82||351.87||351.82|2
1644282620000|2022-02-08 01:10:20|352.07|351.87|352.27|352.12|352.27|352.12|352.07|351.82|49
1644282630000|2022-02-08 01:10:30|352.32|352.17|352.22|352.07|352.32|352.17|352.22|352.07|24
1644282640000|2022-02-08 01:10:40|352.27|352.12|352.22|352.07|352.27|352.12|352.22|352.07|18
1644282650000|2022-02-08 01:10:50|352.27|352.12|352.32|352.17|352.32|352.17|352.27|352.12|5
1644282660000|2022-02-08 01:11:00|352.42|352.27|352.62|352.42|352.62|352.47|352.42|352.27|86
1644282670000|2022-02-08 01:11:10|352.67|352.47|352.67|352.52|352.67|352.52|352.67|352.47|4
1644282680000|2022-02-08 01:11:20|352.72|352.57|352.52|352.32|352.72|352.57|352.52|352.32|47
1644282690000|2022-02-08 01:11:30|352.57|352.37|352.47|352.27|352.57|352.42|352.47|352.27|24
1644282700000|2022-02-08 01:11:40|352.42|352.32|352.52|352.37|352.52|352.37|352.42|352.32|18
1644282710000|2022-02-08 01:11:50|352.57|352.27|352.47|352.32|352.57|352.32|352.42|352.27|14
1644282720000|2022-02-08 01:12:00|352.52|352.27|352.42|352.22|352.52|352.27|352.42|352.22|28
1644282730000|2022-02-08 01:12:10||352.27||352.22||352.27||352.22|1
1644282740000|2022-02-08 01:12:20|352.37|352.27|352.42|352.27|352.42|352.27|352.37|352.27|13
1644282750000|2022-02-08 01:12:30|352.37|352.22|352.27|352.12|352.37|352.22|352.27|352.07|36
1644282760000|2022-02-08 01:12:40||352.07||352.07||352.12||352.07|4
1644282770000|2022-02-08 01:12:50|352.22|351.97|352.17|351.97|352.22|352.02|352.12|351.97|19
1644282780000|2022-02-08 01:13:00|352.12|352.02|352.17|351.97|352.22|352.07|352.12|351.97|31
1644282790000|2022-02-08 01:13:10|352.12|351.87|352.07|351.87|352.12|351.87|352.07|351.87|6
1644282800000|2022-02-08 01:13:20|352.02||352.07||352.07||352.02||19
1644282810000|2022-02-08 01:13:30||351.92||351.92||351.92||351.87|5
1644282820000|2022-02-08 01:13:40|352.02|351.82|351.87|351.72|352.02|351.82|351.87|351.72|22
1644282830000|2022-02-08 01:13:50|351.92|351.77|351.92|351.72|351.97|351.82|351.92|351.72|30
1644282840000|2022-02-08 01:14:00|351.87|351.77|351.82|351.67|351.87|351.77|351.82|351.67|24
1644282850000|2022-02-08 01:14:10|351.77|351.62|351.77|351.62|351.77|351.62|351.72|351.57|5
1644282860000|2022-02-08 01:14:20|351.82|351.67|351.92|351.72|351.92|351.77|351.82|351.67|16
1644282870000|2022-02-08 01:14:30|351.87|351.67|351.87|351.67|351.87|351.72|351.82|351.67|12
1644282880000|2022-02-08 01:14:40|351.82|351.72|351.72|351.52|351.87|351.72|351.72|351.52|48
1644282890000|2022-02-08 01:14:50|351.67|351.57|351.67|351.52|351.72|351.57|351.67|351.52|8
1644282900000|2022-02-08 01:15:00|351.62|351.47|351.72|351.52|351.72|351.52|351.62|351.47|15
1644282910000|2022-02-08 01:15:10|351.67|351.57|351.77|351.62|351.77|351.62|351.67|351.52|19
1644282920000|2022-02-08 01:15:20|351.82|351.67|351.82|351.67|351.82|351.67|351.77|351.67|15
1644282930000|2022-02-08 01:15:30|351.87|351.77|351.92|351.77|351.92|351.77|351.87|351.72|6
1644282940000|2022-02-08 01:15:40|352.07|351.87|351.97|351.77|352.07|351.87|351.87|351.72|43
1644282950000|2022-02-08 01:15:50|352.07|351.87|352.12|351.92|352.12|351.92|352.02|351.87|5
1644282960000|2022-02-08 01:16:00|352.07|351.97|352.22|352.02|352.22|352.02|352.02|351.87|9
1644282970000|2022-02-08 01:16:10|352.17|351.97|352.27|352.07|352.32|352.12|352.17|351.97|3
1644282980000|2022-02-08 01:16:20|352.32|352.17|352.37|352.17|352.37|352.17|352.32|352.17|2
1644282990000|2022-02-08 01:16:30|352.32|352.22|352.27|352.12|352.42|352.27|352.27|352.07|27
1644283000000|2022-02-08 01:16:40|352.32|352.17|352.37|352.17|352.37|352.22|352.32|352.17|5
1644283010000|2022-02-08 01:16:50||352.22||352.22||352.22||352.22|1
1644283020000|2022-02-08 01:17:00|352.42|352.27|352.42|352.22|352.47|352.27|352.42|352.22|20
1644283030000|2022-02-08 01:17:10|352.37|352.27|352.32|352.17|352.37|352.27|352.32|352.17|4
1644283040000|2022-02-08 01:17:20|352.37|352.22|352.42|352.22|352.42|352.22|352.37|352.22|5
1644283050000|2022-02-08 01:17:30|352.37|352.27|352.37|352.22|352.37|352.27|352.37|352.22|2
1644283060000|2022-02-08 01:17:40|352.42|352.17|352.52|352.32|352.52|352.32|352.42|352.17|21
1644283070000|2022-02-08 01:17:50|352.47|352.27|352.47|352.32|352.47|352.32|352.42|352.27|9
1644283080000|2022-02-08 01:18:00|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.32|5
1644283090000|2022-02-08 01:18:10|352.47|352.32|352.47|352.32|352.52|352.32|352.47|352.32|8
1644283100000|2022-02-08 01:18:20|352.52|352.37|352.42|352.22|352.57|352.42|352.42|352.22|20
1644283110000|2022-02-08 01:18:30|352.37|352.27|352.42|352.22|352.42|352.27|352.37|352.17|6
1644283120000|2022-02-08 01:18:40|352.47|352.27|352.47|352.27|352.47|352.32|352.47|352.27|3
1644283130000|2022-02-08 01:18:50|352.42|352.17|352.32|352.17|352.42|352.22|352.32|352.17|18
1644283140000|2022-02-08 01:19:00|||||||||5
1644283150000|2022-02-08 01:19:10|352.37|352.12|352.32|352.17|352.37|352.17|352.32|352.12|14
1644283160000|2022-02-08 01:19:20|352.27|352.12|352.22|352.07|352.27|352.12|352.22|352.07|10
1644283170000|2022-02-08 01:19:30|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.07|6
1644283180000|2022-02-08 01:19:40|352.32|352.17|352.42|352.27|352.42|352.27|352.32|352.12|5
1644283190000|2022-02-08 01:19:50|352.37|352.22|352.42|352.22|352.42|352.22|352.37|352.22|4
1644283200000|2022-02-08 01:20:00|352.37|352.27|352.47|352.32|352.52|352.37|352.37|352.22|38
1644283210000|2022-02-08 01:20:10|352.42|352.27|352.37|352.17|352.42|352.27|352.37|352.17|17
1644283220000|2022-02-08 01:20:20|352.32|352.22|352.37|352.17|352.37|352.22|352.32|352.17|13
1644283230000|2022-02-08 01:20:30|352.42|352.22|352.42|352.27|352.42|352.27|352.42|352.22|8
1644283240000|2022-02-08 01:20:40|352.52|352.32|352.42|352.27|352.52|352.32|352.42|352.27|30
1644283250000|2022-02-08 01:20:50|352.37|352.22|352.52|352.32|352.52|352.32|352.37|352.22|14
1644283260000|2022-02-08 01:21:00|352.47|352.37|352.62|352.42|352.62|352.42|352.47|352.32|7
1644283270000|2022-02-08 01:21:10|352.57|352.37|352.57|352.42|352.62|352.42|352.52|352.37|13
1644283280000|2022-02-08 01:21:20|352.52|352.37|352.52|352.37|352.52|352.42|352.52|352.37|15
1644283290000|2022-02-08 01:21:30||352.32||352.32||352.32||352.32|4
1644283300000|2022-02-08 01:21:40|352.47|352.37|352.57|352.42|352.57|352.42|352.47|352.32|19
1644283310000|2022-02-08 01:21:50|352.52|352.37|352.42|352.27|352.52|352.42|352.42|352.27|19
1644283320000|2022-02-08 01:22:00|352.47|352.32|352.52|352.37|352.52|352.37|352.42|352.27|14
1644283330000|2022-02-08 01:22:10|352.47|352.32|352.42|352.27|352.47|352.32|352.42|352.27|10
1644283340000|2022-02-08 01:22:20|352.47|352.32|352.42|352.27|352.47|352.32|352.42|352.27|15
1644283350000|2022-02-08 01:22:30|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|9
1644283360000|2022-02-08 01:22:40|352.42|352.27|352.47|352.32|352.47|352.32|352.42|352.27|18
1644283380000|2022-02-08 01:23:00|352.52|352.37|352.42|352.27|352.52|352.37|352.42|352.27|29
1644283390000|2022-02-08 01:23:10|352.47|352.32|352.52|352.37|352.57|352.37|352.47|352.32|13
1644283400000|2022-02-08 01:23:20|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|14
1644283410000|2022-02-08 01:23:30|352.62|352.42|352.67|352.47|352.67|352.47|352.57|352.42|19
1644283420000|2022-02-08 01:23:40|352.77|352.52|352.67|352.52|352.77|352.57|352.62|352.47|95
1644283430000|2022-02-08 01:23:50|352.62|352.47|352.47|352.32|352.62|352.47|352.47|352.32|38
1644283440000|2022-02-08 01:24:00|352.57|352.37|352.77|352.57|352.77|352.57|352.57|352.37|28
1644283450000|2022-02-08 01:24:10|352.72|352.52|352.77|352.57|352.77|352.62|352.72|352.52|16
1644283460000|2022-02-08 01:24:20|352.72|352.62|352.82|352.62|352.82|352.67|352.72|352.57|20
1644283470000|2022-02-08 01:24:30|352.77|352.67|352.77|352.62|352.82|352.67|352.77|352.62|9
1644283480000|2022-02-08 01:24:40|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|12
1644283490000|2022-02-08 01:24:50|352.87|352.77|352.82|352.67|352.92|352.77|352.77|352.62|15
1644283500000|2022-02-08 01:25:00|352.87|352.72|352.82|352.67|352.92|352.72|352.77|352.57|34
1644283510000|2022-02-08 01:25:10||352.62||352.67||352.67||352.62|9
1644283520000|2022-02-08 01:25:20|352.87|352.72|352.87|352.72|352.92|352.77|352.87|352.72|7
1644283530000|2022-02-08 01:25:30|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.67|11
1644283540000|2022-02-08 01:25:40|352.82|352.72|352.82|352.67|352.82|352.72|352.82|352.67|6
1644283550000|2022-02-08 01:25:50|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|11
1644283560000|2022-02-08 01:26:00|352.87|352.72|352.77|352.62|352.87|352.72|352.77|352.62|23
1644283570000|2022-02-08 01:26:10|352.72|352.57|352.72|352.57|352.77|352.57|352.72|352.52|12
1644283580000|2022-02-08 01:26:20|352.77|352.62|352.82|352.67|352.82|352.67|352.77|352.62|31
1644283590000|2022-02-08 01:26:30|352.87|352.72|352.87|352.72|352.92|352.77|352.87|352.72|13
1644283600000|2022-02-08 01:26:40|352.92|352.67|352.82|352.67|352.92|352.67|352.82|352.67|19
1644283610000|2022-02-08 01:26:50|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.57|13
1644283620000|2022-02-08 01:27:00|352.77|352.67|352.82|352.62|352.82|352.67|352.77|352.62|6
1644283630000|2022-02-08 01:27:10|352.77|352.57|352.72|352.57|352.77|352.57|352.72|352.57|7
1644283640000|2022-02-08 01:27:20|352.77|352.62|352.77|352.62|352.77|352.62|352.72|352.57|11
1644283650000|2022-02-08 01:27:30|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.62|4
1644283660000|2022-02-08 01:27:40|352.82|352.67|352.77|352.57|352.82|352.67|352.77|352.57|14
1644283670000|2022-02-08 01:27:50|352.72||352.72||352.72||352.72||1
1644283680000|2022-02-08 01:28:00|352.67|352.52|352.67|352.47|352.67|352.52|352.67|352.47|13
1644283690000|2022-02-08 01:28:10|352.62|352.42|352.62|352.42|352.62|352.47|352.52|352.37|20
1644283700000|2022-02-08 01:28:20||352.47||352.42||352.47||352.42|8
1644283710000|2022-02-08 01:28:30|352.57|352.47|352.67|352.47|352.67|352.47|352.57|352.47|1
1644283720000|2022-02-08 01:28:40|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.42|5
1644283740000|2022-02-08 01:29:00|352.57|352.47|352.62|352.47|352.62|352.47|352.57|352.47|2
1644283750000|2022-02-08 01:29:10|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|4
1644283760000|2022-02-08 01:29:20|352.62|352.47|352.72|352.52|352.72|352.52|352.62|352.47|8
1644283770000|2022-02-08 01:29:30|352.67||352.72||352.72||352.67||2
1644283780000|2022-02-08 01:29:40|352.77|352.57|352.77|352.62|352.77|352.62|352.77|352.57|8
1644283790000|2022-02-08 01:29:50|352.72|352.57|352.72|352.57|352.77|352.57|352.72|352.57|9
1644283800000|2022-02-08 01:30:00|352.67|352.52|352.67|352.52|352.72|352.57|352.67|352.52|5
1644283810000|2022-02-08 01:30:10|352.62|352.47|352.52|352.32|352.62|352.47|352.42|352.27|24
1644283820000|2022-02-08 01:30:20|352.42|352.27|352.47|352.32|352.52|352.37|352.42|352.27|25
1644283830000|2022-02-08 01:30:30|352.52|352.37|352.57|352.37|352.57|352.42|352.47|352.37|37
1644283840000|2022-02-08 01:30:40|352.52|352.42|352.52|352.37|352.57|352.42|352.52|352.37|2
1644283850000|2022-02-08 01:30:50|352.47|352.32|352.47|352.32|352.47|352.37|352.47|352.32|10
1644283860000|2022-02-08 01:31:00|352.52|352.37|352.52|352.37|352.57|352.37|352.52|352.37|7
1644283870000|2022-02-08 01:31:10|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|6
1644283880000|2022-02-08 01:31:20|352.52|352.37|352.52|352.32|352.52|352.37|352.52|352.32|4
1644283890000|2022-02-08 01:31:30|352.57|352.37|352.57|352.37|352.57|352.42|352.52|352.37|8
1644283900000|2022-02-08 01:31:40|352.52|352.42|352.52|352.37|352.62|352.42|352.52|352.37|12
1644283910000|2022-02-08 01:31:50|352.47|352.32|352.52|352.32|352.57|352.37|352.47|352.32|5
1644283920000|2022-02-08 01:32:00|352.47|352.37|352.42|352.27|352.52|352.37|352.37|352.22|15
1644283930000|2022-02-08 01:32:10|352.37|352.22|352.37|352.22|352.42|352.22|352.37|352.22|0
1644283940000|2022-02-08 01:32:20|352.32|352.17|352.32|352.17|352.37|352.17|352.32|352.12|17
1644283950000|2022-02-08 01:32:30|352.37|352.12|352.22|352.07|352.37|352.12|352.22|352.07|22
1644283960000|2022-02-08 01:32:40|352.27|352.12|352.32|352.17|352.32|352.17|352.22|352.12|2
1644283970000|2022-02-08 01:32:50|352.27|352.12|352.27|352.07|352.27|352.12|352.22|352.07|7
1644283980000|2022-02-08 01:33:00|352.22||352.27||352.27||352.22||0
1644283990000|2022-02-08 01:33:10||352.12||352.12||352.12||352.12|4
1644284000000|2022-02-08 01:33:20|352.32|352.17|352.27|352.12|352.32|352.17|352.27|352.12|11
1644284010000|2022-02-08 01:33:30|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.12|3
1644284020000|2022-02-08 01:33:40|352.37|352.22|352.42|352.22|352.42|352.27|352.37|352.22|5
1644284030000|2022-02-08 01:33:50|352.32|352.17|352.42|352.22|352.42|352.22|352.32|352.17|9
1644284040000|2022-02-08 01:34:00|352.37|352.27|352.42|352.22|352.42|352.27|352.37|352.22|11
1644284050000|2022-02-08 01:34:10|352.37|352.27|352.32|352.17|352.37|352.27|352.32|352.17|3
1644284060000|2022-02-08 01:34:20|352.27|352.12|352.22|352.07|352.27|352.12|352.22|352.07|8
1644284070000|2022-02-08 01:34:30|352.17|352.02|352.27|352.12|352.27|352.12|352.17|352.02|15
1644284080000|2022-02-08 01:34:40|352.32|352.07|352.32|352.17|352.32|352.17|352.32|352.07|5
1644284090000|2022-02-08 01:34:50|352.27|352.12|352.27|352.07|352.27|352.12|352.27|352.07|9
1644284100000|2022-02-08 01:35:00|352.32|352.12|352.32|352.17|352.32|352.17|352.32|352.07|5
1644284110000|2022-02-08 01:35:10|352.27|352.12|352.32|352.12|352.32|352.12|352.27|352.12|12
1644284120000|2022-02-08 01:35:20|352.22|352.17|352.17|352.02|352.22|352.17|352.17|352.02|8
1644284130000|2022-02-08 01:35:30|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|3
1644284140000|2022-02-08 01:35:40|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.07|7
1644284150000|2022-02-08 01:35:50|352.22|352.07|352.22|352.02|352.22|352.12|352.22|352.02|1
1644284160000|2022-02-08 01:36:00|352.17||352.17||352.22||352.17||6
1644284170000|2022-02-08 01:36:10|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|7
1644284180000|2022-02-08 01:36:20|352.17|351.92|352.07|351.87|352.17|351.92|352.02|351.87|18
1644284190000|2022-02-08 01:36:30||351.92||351.92||351.92||351.92|2
1644284200000|2022-02-08 01:36:40|352.12|351.87|352.12|351.92|352.12|351.97|352.12|351.87|7
1644284210000|2022-02-08 01:36:50|352.07|351.97|352.07|351.87|352.12|351.97|352.07|351.87|10
1644284220000|2022-02-08 01:37:00|352.02|351.92|352.07|351.87|352.07|351.92|352.02|351.87|8
1644284230000|2022-02-08 01:37:10|352.02|351.92|352.07|351.87|352.07|351.92|352.02|351.87|4
1644284240000|2022-02-08 01:37:20|352.02|351.82|352.02|351.87|352.02|351.87|351.97|351.82|11
1644284250000|2022-02-08 01:37:30|351.97|351.82|351.92|351.77|352.02|351.82|351.92|351.77|20
1644284260000|2022-02-08 01:37:40|351.97|351.82|352.02|351.87|352.07|351.87|351.92|351.82|10
1644284270000|2022-02-08 01:37:50|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|8
1644284280000|2022-02-08 01:38:00|351.92|351.77|351.97|351.82|352.02|351.82|351.92|351.77|16
1644284290000|2022-02-08 01:38:10|352.02|351.77|351.97|351.82|352.02|351.82|351.92|351.77|10
1644284300000|2022-02-08 01:38:20|351.92|351.77|351.97|351.82|351.97|351.82|351.92|351.77|4
1644284310000|2022-02-08 01:38:30|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|2
1644284320000|2022-02-08 01:38:40|351.87|351.72|351.77|351.62|351.87|351.72|351.77|351.62|11
1644284330000|2022-02-08 01:38:50|351.82|351.67|351.77|351.62|351.82|351.67|351.77|351.62|12
1644284340000|2022-02-08 01:39:00|351.72|351.57|351.77|351.62|351.77|351.62|351.72|351.57|14
1644284350000|2022-02-08 01:39:10|351.72|351.57|351.82|351.67|351.82|351.67|351.72|351.57|8
1644284360000|2022-02-08 01:39:20|351.87||351.82||351.87||351.82||3
1644284370000|2022-02-08 01:39:30|351.77|351.62|351.72|351.57|351.77|351.62|351.72|351.57|7
1644284380000|2022-02-08 01:39:40|351.77|351.62|351.77|351.62|351.77|351.62|351.72|351.62|13
1644284390000|2022-02-08 01:39:50|351.82|351.57|351.82|351.62|351.82|351.67|351.77|351.57|20
1644284400000|2022-02-08 01:40:00|351.77|351.67|351.87|351.72|351.87|351.72|351.77|351.67|9
1644284410000|2022-02-08 01:40:10|351.82|351.67|351.82|351.67|351.82|351.67|351.82|351.67|10
1644284420000|2022-02-08 01:40:20|351.87|351.72|351.92|351.72|351.92|351.72|351.87|351.72|6
1644284430000|2022-02-08 01:40:30|351.87|351.77|351.92|351.72|351.92|351.77|351.87|351.72|2
1644284440000|2022-02-08 01:40:40|351.97|351.77|351.92|351.77|351.97|351.82|351.92|351.77|20
1644284450000|2022-02-08 01:40:50|||||||||5
1644284460000|2022-02-08 01:41:00|351.97|351.82|352.02|351.87|352.02|351.87|351.97|351.82|21
1644284470000|2022-02-08 01:41:10|352.07|351.82|351.97|351.82|352.07|351.92|351.97|351.82|12
1644284480000|2022-02-08 01:41:20|351.92|351.77|351.87|351.72|351.92|351.77|351.87|351.72|22
1644284490000|2022-02-08 01:41:30|351.92|351.67|351.87|351.67|351.92|351.67|351.87|351.67|8
1644284500000|2022-02-08 01:41:40|351.82||351.82||351.82||351.82||4
1644284510000|2022-02-08 01:41:50|351.87||351.82||351.87||351.82||6
1644284520000|2022-02-08 01:42:00|351.77|351.62|351.72|351.57|351.77|351.67|351.72|351.57|16
1644284530000|2022-02-08 01:42:10|351.77|351.62|351.67|351.52|351.77|351.62|351.67|351.52|12
1644284540000|2022-02-08 01:42:20|||||||||1
1644284550000|2022-02-08 01:42:30|||||||||5
1644284560000|2022-02-08 01:42:40|351.72||351.72||351.72||351.72||6
1644284580000|2022-02-08 01:43:00|351.67|351.57|351.62|351.47|351.67|351.57|351.62|351.47|9
1644284590000|2022-02-08 01:43:10|351.57|351.42|351.52|351.37|351.57|351.42|351.52|351.37|9
1644284600000|2022-02-08 01:43:20|351.57|351.42|351.52|351.37|351.57|351.42|351.52|351.37|15
1644284610000|2022-02-08 01:43:30|351.57|351.42|351.62|351.47|351.67|351.52|351.57|351.42|21
1644284620000|2022-02-08 01:43:40|351.67|351.42|351.57|351.42|351.67|351.42|351.57|351.42|5
1644284630000|2022-02-08 01:43:50|351.62|351.37|351.57|351.42|351.62|351.42|351.52|351.37|13
1644284640000|2022-02-08 01:44:00|351.62|351.37|351.52|351.37|351.62|351.37|351.52|351.37|11
1644284650000|2022-02-08 01:44:10|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|13
1644284660000|2022-02-08 01:44:20|351.42|351.27|351.37|351.22|351.42|351.27|351.37|351.22|10
1644284670000|2022-02-08 01:44:30|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|3
1644284680000|2022-02-08 01:44:40|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|5
1644284700000|2022-02-08 01:45:00|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|4
1644284720000|2022-02-08 01:45:20|351.62|351.42|351.67|351.52|351.67|351.52|351.62|351.42|11
1644284730000|2022-02-08 01:45:30|351.72|351.47|351.72|351.52|351.72|351.52|351.62|351.47|18
1644284740000|2022-02-08 01:45:40||351.57||351.57||351.57||351.57|0
1644284750000|2022-02-08 01:45:50|351.77|351.62|351.77|351.62|351.77|351.62|351.72|351.57|10
1644284760000|2022-02-08 01:46:00|351.82|351.67|351.87|351.72|351.87|351.72|351.82|351.67|7
1644284770000|2022-02-08 01:46:10|351.77|351.67|351.77|351.62|351.87|351.67|351.77|351.62|14
1644284780000|2022-02-08 01:46:20|351.72|351.57|351.72|351.57|351.72|351.57|351.72|351.57|8
1644284790000|2022-02-08 01:46:30|351.77||351.77||351.77||351.77||7
1644284800000|2022-02-08 01:46:40|351.72|351.62|351.77|351.62|351.77|351.62|351.72|351.62|2
1644284820000|2022-02-08 01:47:00|351.82||351.77||351.82||351.77||9
1644284840000|2022-02-08 01:47:20|351.72|351.57|351.72|351.57|351.77|351.57|351.72|351.57|11
1644284850000|2022-02-08 01:47:30|351.67|351.52|351.67|351.52|351.72|351.52|351.67|351.52|11
1644284860000|2022-02-08 01:47:40|351.72||351.67||351.72||351.67||7
1644284870000|2022-02-08 01:47:50|351.62|351.47|351.52|351.37|351.67|351.47|351.52|351.37|6
1644284880000|2022-02-08 01:48:00|351.57|351.42|351.52|351.37|351.57|351.42|351.52|351.37|3
1644284900000|2022-02-08 01:48:20|351.62|351.42|351.62|351.42|351.62|351.42|351.62|351.42|5
1644284910000|2022-02-08 01:48:30|351.67|351.47|351.67|351.47|351.67|351.47|351.67|351.47|1
1644284920000|2022-02-08 01:48:40||351.52||351.52||351.52||351.47|0
1644284930000|2022-02-08 01:48:50|351.72||351.67||351.72||351.67||5
1644284940000|2022-02-08 01:49:00|351.62|351.47|351.57|351.42|351.67|351.47|351.57|351.42|15
1644284950000|2022-02-08 01:49:10|351.52|351.37|351.52|351.37|351.57|351.42|351.52|351.37|7
1644284970000|2022-02-08 01:49:30|351.47|351.32|351.52|351.37|351.52|351.37|351.47|351.32|7
1644284980000|2022-02-08 01:49:40|351.57|351.42|351.62|351.47|351.62|351.47|351.57|351.42|12
1644284990000|2022-02-08 01:49:50|351.57|351.42|351.57|351.42|351.62|351.42|351.57|351.42|4
1644285000000|2022-02-08 01:50:00|351.62|351.37|351.47|351.32|351.62|351.37|351.47|351.32|27
1644285010000|2022-02-08 01:50:10|351.52|351.37|351.62|351.42|351.62|351.42|351.47|351.37|15
1644285020000|2022-02-08 01:50:20||351.47||351.47||351.47||351.47|0
1644285030000|2022-02-08 01:50:30|351.57|351.42|351.52|351.32|351.57|351.42|351.47|351.32|22
1644285040000|2022-02-08 01:50:40|351.47||351.47||351.47||351.47||0
1644285050000|2022-02-08 01:50:50|351.42|351.22|351.52|351.37|351.52|351.37|351.42|351.22|16
1644285060000|2022-02-08 01:51:00|351.57|351.42|351.57|351.42|351.62|351.47|351.57|351.42|7
1644285070000|2022-02-08 01:51:10|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|7
1644285080000|2022-02-08 01:51:20|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|4
1644285090000|2022-02-08 01:51:30|351.42|351.27|351.42|351.22|351.42|351.27|351.42|351.22|5
1644285100000|2022-02-08 01:51:40|351.37|351.17|351.37|351.17|351.37|351.17|351.37|351.17|3
1644285110000|2022-02-08 01:51:50|351.32|351.22|351.47|351.32|351.52|351.32|351.32|351.22|25
1644285120000|2022-02-08 01:52:00|||||||||1
1644285130000|2022-02-08 01:52:10|||||||||1
1644285140000|2022-02-08 01:52:20|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.32|3
1644285150000|2022-02-08 01:52:30|351.57|351.42|351.62|351.47|351.62|351.47|351.57|351.42|3
1644285160000|2022-02-08 01:52:40|351.67|351.52|351.67|351.52|351.72|351.57|351.67|351.47|13
1644285170000|2022-02-08 01:52:50|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.42|10
1644285180000|2022-02-08 01:53:00|351.67|351.42|351.57|351.37|351.67|351.42|351.57|351.37|6
1644285190000|2022-02-08 01:53:10|351.62|351.42|351.62|351.42|351.62|351.42|351.62|351.42|3
1644285200000|2022-02-08 01:53:20|351.67|351.47|351.62|351.47|351.67|351.47|351.62|351.42|2
1644285220000|2022-02-08 01:53:40|351.57|351.42|351.57|351.37|351.57|351.42|351.57|351.37|7
1644285230000|2022-02-08 01:53:50||351.42||351.42||351.42||351.37|8
1644285240000|2022-02-08 01:54:00||351.37||351.42||351.42||351.37|1
1644285250000|2022-02-08 01:54:10|351.52|351.37|351.52|351.37|351.52|351.37|351.47|351.32|5
1644285260000|2022-02-08 01:54:20|351.42|351.32|351.52|351.32|351.52|351.37|351.42|351.27|8
1644285270000|2022-02-08 01:54:30|351.47|351.37|351.52|351.32|351.52|351.37|351.47|351.32|3
1644285280000|2022-02-08 01:54:40|351.47|351.37|351.52|351.32|351.52|351.37|351.47|351.32|2
1644285290000|2022-02-08 01:54:50|351.47||351.47||351.52||351.47||5
1644285300000|2022-02-08 01:55:00|351.42|351.22|351.42|351.27|351.42|351.27|351.37|351.22|11
1644285310000|2022-02-08 01:55:10|351.47|351.32|351.52|351.32|351.52|351.32|351.47|351.32|5
1644285320000|2022-02-08 01:55:20|351.47|351.37|351.52|351.37|351.52|351.37|351.47|351.37|4
1644285340000|2022-02-08 01:55:40|351.57|351.42|351.57|351.42|351.57|351.42|351.57|351.37|20
1644285350000|2022-02-08 01:55:50|351.52|351.37|351.52|351.32|351.52|351.37|351.47|351.32|6
1644285360000|2022-02-08 01:56:00|351.47|351.27|351.47|351.27|351.52|351.27|351.47|351.27|3
1644285370000|2022-02-08 01:56:10|351.42|351.32|351.47|351.27|351.47|351.32|351.42|351.27|11
1644285380000|2022-02-08 01:56:20|351.52|351.32|351.52|351.37|351.52|351.37|351.52|351.32|2
1644285400000|2022-02-08 01:56:40|351.57|351.42|351.57|351.42|351.57|351.42|351.57|351.37|3
1644285410000|2022-02-08 01:56:50|351.67|351.47|351.67|351.52|351.67|351.52|351.62|351.42|20
1644285420000|2022-02-08 01:57:00|351.62|351.47|351.57|351.37|351.62|351.47|351.57|351.37|22
1644285430000|2022-02-08 01:57:10|351.52|351.42|351.47|351.32|351.57|351.42|351.47|351.32|25
1644285440000|2022-02-08 01:57:20|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|4
1644285450000|2022-02-08 01:57:30|351.47||351.47||351.47||351.42||12
1644285460000|2022-02-08 01:57:40|351.42||351.47||351.47||351.42||4
1644285470000|2022-02-08 01:57:50||351.32||351.32||351.32||351.32|0
1644285480000|2022-02-08 01:58:00|351.52|351.37|351.52|351.37|351.57|351.37|351.52|351.37|8
1644285490000|2022-02-08 01:58:10|351.57||351.57||351.57||351.57||2
1644285500000|2022-02-08 01:58:20||351.42||351.42||351.42||351.42|0
1644285510000|2022-02-08 01:58:30|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.47|2
1644285520000|2022-02-08 01:58:40|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.52|9
1644285540000|2022-02-08 01:59:00|351.72|351.57|351.72|351.57|351.77|351.57|351.72|351.57|19
1644285550000|2022-02-08 01:59:10|||||||||4
1644285560000|2022-02-08 01:59:20|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.52|6
1644285580000|2022-02-08 01:59:40||351.47||351.47||351.47||351.47|0
1644285590000|2022-02-08 01:59:50|351.62|351.52|351.67|351.52|351.67|351.52|351.62|351.47|8
1644285600000|2022-02-08 02:00:00|351.72|351.57|351.77|351.62|351.77|351.62|351.72|351.52|12
1644285610000|2022-02-08 02:00:10|351.82|351.67|351.82|351.67|351.82|351.67|351.82|351.67|14
1644285620000|2022-02-08 02:00:20|351.87|351.72|351.87|351.67|351.87|351.72|351.87|351.67|8
1644285630000|2022-02-08 02:00:30|351.82|351.72|351.82|351.67|351.82|351.72|351.82|351.67|7
1644285650000|2022-02-08 02:00:50|351.87|351.72|351.72|351.57|351.87|351.72|351.72|351.57|23
1644285660000|2022-02-08 02:01:00|351.77|351.62|351.82|351.62|351.82|351.62|351.72|351.62|5
1644285670000|2022-02-08 02:01:10|351.72|351.67|351.67|351.47|351.72|351.67|351.67|351.47|14
1644285680000|2022-02-08 02:01:20|351.62|351.52|351.72|351.57|351.72|351.57|351.62|351.52|11
1644285690000|2022-02-08 02:01:30|351.77|351.52|351.72|351.52|351.77|351.57|351.72|351.52|16
1644285700000|2022-02-08 02:01:40|351.67|351.47|351.62|351.47|351.67|351.52|351.62|351.47|3
1644285710000|2022-02-08 02:01:50|351.67|351.52|351.72|351.57|351.72|351.57|351.67|351.52|12
1644285720000|2022-02-08 02:02:00|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.62|10
1644285730000|2022-02-08 02:02:10||351.57||351.57||351.57||351.57|6
1644285740000|2022-02-08 02:02:20|351.72||351.72||351.72||351.72||0
1644285750000|2022-02-08 02:02:30|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.57|6
1644285760000|2022-02-08 02:02:40|351.72|351.57|351.72|351.57|351.72|351.57|351.72|351.52|8
1644285770000|2022-02-08 02:02:50|351.67|351.52|351.72|351.57|351.72|351.57|351.67|351.52|7
1644285780000|2022-02-08 02:03:00|351.77|351.52|351.67|351.47|351.77|351.52|351.67|351.47|16
1644285790000|2022-02-08 02:03:10|351.62|351.52|351.62|351.47|351.62|351.52|351.62|351.42|11
1644285800000|2022-02-08 02:03:20||351.42||351.42||351.47||351.42|2
1644285810000|2022-02-08 02:03:30|351.57|351.37|351.42|351.27|351.57|351.37|351.42|351.27|31
1644285820000|2022-02-08 02:03:40|||||||||2
1644285830000|2022-02-08 02:03:50|||||||||2
1644285840000|2022-02-08 02:04:00|351.37|351.22|351.32|351.17|351.37|351.22|351.32|351.17|10
1644285850000|2022-02-08 02:04:10|||||||||2
1644285860000|2022-02-08 02:04:20|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|8
1644285870000|2022-02-08 02:04:30||351.07||351.07||351.12||351.07|11
1644285880000|2022-02-08 02:04:40|351.22|351.12|351.27|351.12|351.27|351.12|351.22|351.12|6
1644285900000|2022-02-08 02:05:00|351.32||351.32||351.32||351.32||5
1644285910000|2022-02-08 02:05:10|351.27||351.32||351.32||351.27||3
1644285920000|2022-02-08 02:05:20|351.27|351.17|351.37|351.17|351.37|351.17|351.27|351.17|8
1644285930000|2022-02-08 02:05:30|351.42|351.27|351.47|351.32|351.47|351.32|351.42|351.27|17
1644285940000|2022-02-08 02:05:40|351.52||351.47||351.52||351.47||9
1644285950000|2022-02-08 02:05:50||351.27||351.32||351.32||351.27|11
1644285960000|2022-02-08 02:06:00|351.42|351.27|351.42|351.27|351.47|351.27|351.42|351.27|1
1644285970000|2022-02-08 02:06:10|351.47|351.32|351.47|351.32|351.52|351.32|351.47|351.32|6
1644285980000|2022-02-08 02:06:20|351.52|351.27|351.47|351.27|351.52|351.27|351.47|351.27|5
1644285990000|2022-02-08 02:06:30|351.52|351.32|351.52|351.37|351.52|351.37|351.52|351.27|2
1644286000000|2022-02-08 02:06:40|351.57|351.42|351.57|351.42|351.62|351.42|351.57|351.42|2
1644286010000|2022-02-08 02:06:50|351.62|351.47|351.57|351.42|351.62|351.47|351.57|351.42|26
1644286020000|2022-02-08 02:07:00|351.62|351.47|351.72|351.52|351.72|351.52|351.57|351.47|21
1644286030000|2022-02-08 02:07:10|351.67|351.47|351.62|351.47|351.67|351.52|351.62|351.47|25
1644286040000|2022-02-08 02:07:20|351.67||351.67||351.67||351.62||2
1644286060000|2022-02-08 02:07:40||351.52||351.52||351.52||351.47|7
1644286070000|2022-02-08 02:07:50|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.47|6
1644286080000|2022-02-08 02:08:00|351.67|351.52|351.67|351.47|351.67|351.52|351.62|351.47|8
1644286090000|2022-02-08 02:08:10|351.72|351.52|351.67|351.52|351.72|351.52|351.67|351.52|3
1644286100000|2022-02-08 02:08:20|||||||||1
1644286110000|2022-02-08 02:08:30|351.72||351.67||351.72||351.67||8
1644286120000|2022-02-08 02:08:40|351.72|351.57|351.77|351.62|351.77|351.62|351.72|351.57|3
1644286130000|2022-02-08 02:08:50|||||||||1
1644286140000|2022-02-08 02:09:00|||||||||3
1644286150000|2022-02-08 02:09:10|351.72|351.57|351.72|351.52|351.77|351.57|351.72|351.52|13
1644286160000|2022-02-08 02:09:20||351.57||351.57||351.57||351.52|3
1644286170000|2022-02-08 02:09:30|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.62|1
1644286180000|2022-02-08 02:09:40|351.82||351.77||351.82||351.77||4
1644286190000|2022-02-08 02:09:50|||||||||1
1644286200000|2022-02-08 02:10:00|351.72|351.57|351.72|351.57|351.72|351.57|351.72|351.52|9
1644286210000|2022-02-08 02:10:10|351.77|351.62|351.77|351.62|351.77|351.62|351.72|351.62|8
1644286220000|2022-02-08 02:10:20|351.72|351.57|351.72|351.57|351.72|351.57|351.72|351.57|5
1644286230000|2022-02-08 02:10:30||351.52||351.57||351.57||351.52|1
1644286240000|2022-02-08 02:10:40|351.67|351.52|351.57|351.37|351.67|351.57|351.57|351.37|16
1644286250000|2022-02-08 02:10:50|351.52||351.52||351.57||351.52||0
1644286260000|2022-02-08 02:11:00|351.47|351.32|351.42|351.27|351.52|351.37|351.42|351.22|23
1644286270000|2022-02-08 02:11:10||351.22||351.27||351.27||351.22|1
1644286280000|2022-02-08 02:11:20|351.47|351.32|351.42|351.27|351.47|351.32|351.42|351.27|5
1644286290000|2022-02-08 02:11:30|351.47||351.47||351.47||351.47||2
1644286300000|2022-02-08 02:11:40|351.42|351.22|351.32|351.17|351.42|351.22|351.32|351.17|9
1644286310000|2022-02-08 02:11:50|351.27|351.12|351.37|351.22|351.37|351.22|351.27|351.12|32
1644286320000|2022-02-08 02:12:00|351.32|351.17|351.32|351.17|351.37|351.22|351.32|351.17|16
1644286330000|2022-02-08 02:12:10|351.37|351.22|351.32|351.12|351.42|351.22|351.32|351.12|5
1644286340000|2022-02-08 02:12:20|351.27|351.17|351.22|351.07|351.27|351.17|351.22|351.07|6
1644286350000|2022-02-08 02:12:30|351.27|351.12|351.32|351.17|351.32|351.17|351.27|351.12|7
1644286360000|2022-02-08 02:12:40|351.37|351.22|351.32|351.17|351.37|351.22|351.32|351.17|9
1644286370000|2022-02-08 02:12:50|351.37||351.32||351.37||351.32||9
1644286380000|2022-02-08 02:13:00|351.37|351.22|351.42|351.22|351.42|351.22|351.37|351.22|6
1644286390000|2022-02-08 02:13:10|351.37|351.27|351.32|351.17|351.37|351.27|351.32|351.17|8
1644286400000|2022-02-08 02:13:20|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|4
1644286410000|2022-02-08 02:13:30|351.42|351.27|351.42|351.27|351.47|351.27|351.42|351.27|7
1644286420000|2022-02-08 02:13:40|351.47||351.47||351.47||351.47||5
1644286430000|2022-02-08 02:13:50|351.42||351.42||351.47||351.42||3
1644286440000|2022-02-08 02:14:00|351.47|351.32|351.42|351.27|351.47|351.32|351.42|351.27|11
1644286450000|2022-02-08 02:14:10|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|4
1644286460000|2022-02-08 02:14:20|351.42|351.27|351.37|351.22|351.47|351.27|351.37|351.22|16
1644286470000|2022-02-08 02:14:30||351.17||351.22||351.22||351.17|0
1644286490000|2022-02-08 02:14:50|||||||||3
1644286500000|2022-02-08 02:15:00|351.32|351.17|351.32|351.12|351.32|351.17|351.27|351.07|15
1644286510000|2022-02-08 02:15:10|351.27|351.07|351.17|351.02|351.32|351.07|351.17|351.02|5
1644286520000|2022-02-08 02:15:20|351.22|350.97|351.17|350.97|351.22|350.97|351.12|350.97|13
1644286530000|2022-02-08 02:15:30|351.22|351.02|351.17|351.02|351.22|351.02|351.17|351.02|3
1644286550000|2022-02-08 02:15:50|||||||||1
1644286560000|2022-02-08 02:16:00|351.12|350.97|351.12|350.97|351.12|351.02|351.12|350.97|6
1644286570000|2022-02-08 02:16:10||350.92||350.92||350.92||350.92|6
1644286580000|2022-02-08 02:16:20|351.17|350.97|351.07|350.92|351.17|350.97|351.07|350.92|15
1644286590000|2022-02-08 02:16:30|351.02|350.87|350.97|350.82|351.02|350.87|350.97|350.82|16
1644286600000|2022-02-08 02:16:40|351.02||350.97||351.02||350.97||9
1644286610000|2022-02-08 02:16:50|350.92|350.77|350.97|350.77|350.97|350.82|350.92|350.77|29
1644286620000|2022-02-08 02:17:00|350.92|350.82|350.97|350.77|350.97|350.82|350.92|350.77|7
1644286630000|2022-02-08 02:17:10|350.92|350.72|350.92|350.72|350.92|350.77|350.87|350.72|10
1644286640000|2022-02-08 02:17:20|350.87||350.87||350.87||350.87||2
1644286650000|2022-02-08 02:17:30|350.92|350.77|350.92|350.77|350.92|350.77|350.87|350.77|4
1644286660000|2022-02-08 02:17:40|350.87|350.72|350.87|350.72|350.87|350.72|350.82|350.67|27
1644286670000|2022-02-08 02:17:50|350.92|350.77|350.97|350.82|351.02|350.82|350.87|350.77|7
1644286680000|2022-02-08 02:18:00|351.02|350.77|350.97|350.82|351.02|350.82|350.97|350.77|7
1644286690000|2022-02-08 02:18:10|351.02||351.02||351.02||351.02||3
1644286710000|2022-02-08 02:18:30|351.07|350.87|351.02|350.82|351.07|350.87|350.97|350.82|6
1644286720000|2022-02-08 02:18:40|350.97||350.97||350.97||350.97||5
1644286730000|2022-02-08 02:18:50|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.87|8
1644286740000|2022-02-08 02:19:00|351.02|350.87|351.02|350.82|351.02|350.92|351.02|350.82|7
1644286750000|2022-02-08 02:19:10||350.87||350.87||350.87||350.87|0
1644286760000|2022-02-08 02:19:20|350.97|350.82|351.02|350.87|351.02|350.87|350.97|350.82|4
1644286770000|2022-02-08 02:19:30|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|4
1644286780000|2022-02-08 02:19:40|350.92|350.77|350.97|350.82|350.97|350.82|350.92|350.77|10
1644286790000|2022-02-08 02:19:50||350.77||350.77||350.77||350.77|1
1644286800000|2022-02-08 02:20:00|350.92|350.82|350.92|350.77|350.92|350.82|350.92|350.77|11
1644286810000|2022-02-08 02:20:10|||||||||2
1644286820000|2022-02-08 02:20:20|350.97|350.82|350.97|350.77|350.97|350.82|350.92|350.77|9
1644286830000|2022-02-08 02:20:30|350.92|350.82|350.97|350.77|350.97|350.82|350.92|350.77|18
1644286840000|2022-02-08 02:20:40||350.82||350.77||350.82||350.77|1
1644286850000|2022-02-08 02:20:50|350.92||350.92||350.92||350.92||3
1644286860000|2022-02-08 02:21:00|350.87|350.72|350.92|350.77|350.92|350.77|350.87|350.72|11
1644286870000|2022-02-08 02:21:10|350.82|350.67|350.82|350.67|350.92|350.72|350.82|350.67|19
1644286880000|2022-02-08 02:21:20|350.87|350.72|350.97|350.82|350.97|350.82|350.87|350.72|14
1644286890000|2022-02-08 02:21:30|350.92|350.77|350.92|350.77|350.92|350.77|350.92|350.77|2
1644286900000|2022-02-08 02:21:40|350.97|350.82|351.07|350.92|351.07|350.92|350.97|350.82|14
1644286910000|2022-02-08 02:21:50|351.12|350.97|351.12|350.97|351.17|350.97|351.07|350.97|23
1644286920000|2022-02-08 02:22:00|||||||||4
1644286930000|2022-02-08 02:22:10|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|8
1644286950000|2022-02-08 02:22:30|351.12|350.92|351.07|350.92|351.12|350.92|351.07|350.92|22
1644286960000|2022-02-08 02:22:40|351.02|350.87|350.97|350.82|351.02|350.87|350.97|350.82|14
1644286970000|2022-02-08 02:22:50|350.92|350.72|350.92|350.77|350.92|350.77|350.87|350.72|12
1644286980000|2022-02-08 02:23:00|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.77|6
1644287000000|2022-02-08 02:23:20|351.02|350.87|351.02|350.87|351.02|350.87|350.97|350.87|10
1644287010000|2022-02-08 02:23:30|350.97|350.82|350.97|350.82|350.97|350.82|350.92|350.77|10
1644287020000|2022-02-08 02:23:40||350.77||350.77||350.82||350.77|2
1644287030000|2022-02-08 02:23:50|350.92|350.82|350.97|350.77|350.97|350.82|350.92|350.77|5
1644287040000|2022-02-08 02:24:00|351.02|350.82|351.02|350.82|351.02|350.82|351.02|350.82|3
1644287050000|2022-02-08 02:24:10|350.97|350.77|350.92|350.77|350.97|350.77|350.92|350.77|5
1644287060000|2022-02-08 02:24:20|350.87|350.72|350.87|350.72|350.87|350.72|350.87|350.72|10
1644287070000|2022-02-08 02:24:30|350.92|350.77|350.97|350.82|351.02|350.82|350.92|350.77|11
1644287080000|2022-02-08 02:24:40|351.02||351.02||351.02||351.02||5
1644287090000|2022-02-08 02:24:50|350.97||350.97||351.02||350.97||1
1644287100000|2022-02-08 02:25:00|350.92|350.77|350.97|350.82|350.97|350.82|350.92|350.77|38
1644287110000|2022-02-08 02:25:10|351.02|350.87|351.02|350.82|351.02|350.87|351.02|350.82|6
1644287120000|2022-02-08 02:25:20||350.87||350.82||350.87||350.82|4
1644287130000|2022-02-08 02:25:30|351.07|350.87|351.07|350.92|351.07|350.92|351.07|350.87|4
1644287140000|2022-02-08 02:25:40|351.02|350.87|351.02|350.87|351.02|350.87|351.02|350.87|12
1644287150000|2022-02-08 02:25:50|351.12|350.92|351.07|350.92|351.12|350.92|351.07|350.92|3
1644287160000|2022-02-08 02:26:00|351.02|350.87|351.02|350.87|351.02|350.87|351.02|350.87|6
1644287170000|2022-02-08 02:26:10|||||||||4
1644287180000|2022-02-08 02:26:20|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|8
1644287200000|2022-02-08 02:26:40|351.02||350.97||351.02||350.97||7
1644287210000|2022-02-08 02:26:50|351.02|350.87|350.97|350.82|351.02|350.87|350.97|350.82|24
1644287220000|2022-02-08 02:27:00|351.07|350.87|350.92|350.77|351.07|350.87|350.92|350.77|15
1644287230000|2022-02-08 02:27:10|350.97||350.97||350.97||350.97||1
1644287240000|2022-02-08 02:27:20|350.92|350.82|350.82|350.62|350.92|350.82|350.82|350.62|25
1644287250000|2022-02-08 02:27:30||350.67||350.67||350.67||350.67|1
1644287260000|2022-02-08 02:27:40|350.87|350.72|350.87|350.72|350.87|350.72|350.87|350.67|5
1644287270000|2022-02-08 02:27:50|||||||||1
1644287280000|2022-02-08 02:28:00|350.92|350.77|350.87|350.72|350.92|350.77|350.87|350.72|7
1644287290000|2022-02-08 02:28:10|350.82|350.67|350.82|350.62|350.82|350.67|350.82|350.62|10
1644287300000|2022-02-08 02:28:20|350.77|350.67|350.82|350.67|350.82|350.67|350.77|350.67|9
1644287330000|2022-02-08 02:28:50|350.87||350.82||350.87||350.82||20
1644287340000|2022-02-08 02:29:00|350.77|350.62|350.72|350.57|350.77|350.62|350.72|350.57|13
1644287360000|2022-02-08 02:29:20|350.67|350.52|350.67|350.52|350.67|350.52|350.67|350.47|13
1644287370000|2022-02-08 02:29:30||350.47||350.47||350.47||350.47|0
1644287380000|2022-02-08 02:29:40|350.62|350.52|350.62|350.47|350.62|350.52|350.62|350.47|2
1644287390000|2022-02-08 02:29:50|350.67|350.52|350.67|350.52|350.72|350.52|350.62|350.47|14
1644287400000|2022-02-08 02:30:00|350.72|350.57|350.62|350.47|350.72|350.57|350.62|350.47|12
1644287420000|2022-02-08 02:30:20|350.67|350.52|350.67|350.52|350.67|350.52|350.67|350.52|5
1644287430000|2022-02-08 02:30:30|||||||||2
1644287440000|2022-02-08 02:30:40|350.72|350.57|350.62|350.47|350.72|350.57|350.62|350.47|23
1644287460000|2022-02-08 02:31:00|350.57|350.42|350.57|350.42|350.57|350.42|350.57|350.37|15
1644287470000|2022-02-08 02:31:10|||||||||1
1644287480000|2022-02-08 02:31:20|350.62||350.57||350.62||350.57||10
1644287490000|2022-02-08 02:31:30|350.52|350.37|350.52|350.37|350.57|350.37|350.52|350.37|15
1644287500000|2022-02-08 02:31:40|350.57|350.42|350.57|350.37|350.57|350.42|350.57|350.37|8
1644287510000|2022-02-08 02:31:50|350.62|350.47|350.62|350.47|350.62|350.47|350.62|350.42|21
1644287520000|2022-02-08 02:32:00|||||||||3
1644287530000|2022-02-08 02:32:10|350.67|350.52|350.67|350.52|350.72|350.52|350.67|350.52|17
1644287540000|2022-02-08 02:32:20|350.62|350.47|350.62|350.47|350.62|350.47|350.62|350.47|14
1644287550000|2022-02-08 02:32:30|350.67||350.62||350.67||350.62||5
1644287570000|2022-02-08 02:32:50|350.67|350.52|350.67|350.52|350.67|350.52|350.67|350.52|7
1644287580000|2022-02-08 02:33:00|||||||||1
1644287590000|2022-02-08 02:33:10|||||||||1
1644287610000|2022-02-08 02:33:30|||||||||1
1644287620000|2022-02-08 02:33:40|350.72|350.57|350.77|350.57|350.77|350.57|350.72|350.57|28
1644287630000|2022-02-08 02:33:50|350.72|350.62|350.77|350.62|350.77|350.62|350.72|350.62|28
1644287640000|2022-02-08 02:34:00|||||||||3
1644287650000|2022-02-08 02:34:10|350.82||350.82||350.82||350.77||20
1644287660000|2022-02-08 02:34:20|350.77|350.67|350.72|350.57|350.87|350.72|350.72|350.57|36
1644287670000|2022-02-08 02:34:30|350.67|350.52|350.67|350.52|350.72|350.57|350.67|350.52|27
1644287680000|2022-02-08 02:34:40|350.72|350.57|350.72|350.57|350.77|350.57|350.67|350.52|17
1644287690000|2022-02-08 02:34:50|350.67|350.52|350.67|350.52|350.67|350.52|350.67|350.52|3
1644287700000|2022-02-08 02:35:00|350.62|350.47|350.62|350.47|350.67|350.47|350.62|350.47|25
1644287710000|2022-02-08 02:35:10|350.67||350.62||350.67||350.62||6
1644287720000|2022-02-08 02:35:20|350.67||350.67||350.67||350.67||3
1644287730000|2022-02-08 02:35:30|350.72|350.52|350.72|350.57|350.72|350.57|350.67|350.52|29
1644287740000|2022-02-08 02:35:40|350.67|350.52|350.67|350.52|350.72|350.52|350.67|350.52|17
1644287750000|2022-02-08 02:35:50|350.72|350.57|350.57|350.42|350.72|350.57|350.57|350.42|63
1644287760000|2022-02-08 02:36:00|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|5
1644287770000|2022-02-08 02:36:10|350.62||350.67||350.67||350.62||2
1644287780000|2022-02-08 02:36:20|350.72|350.52|350.72|350.52|350.72|350.57|350.72|350.52|1
1644287790000|2022-02-08 02:36:30||350.57||350.52||350.57||350.52|0
1644287800000|2022-02-08 02:36:40|350.67||350.67||350.72||350.67||3
1644287810000|2022-02-08 02:36:50|350.72|350.57|350.77|350.62|350.77|350.62|350.72|350.57|10
1644287820000|2022-02-08 02:37:00|350.82|350.67|350.87|350.72|350.87|350.72|350.82|350.67|23
1644287830000|2022-02-08 02:37:10|350.92|350.77|350.92|350.77|350.92|350.77|350.87|350.72|25
1644287840000|2022-02-08 02:37:20|||||||||1
1644287850000|2022-02-08 02:37:30|350.87|350.72|350.87|350.72|350.87|350.72|350.82|350.67|11
1644287860000|2022-02-08 02:37:40|350.92||350.87||350.92||350.87||8
1644287870000|2022-02-08 02:37:50|350.92|350.77|350.92|350.77|350.97|350.82|350.92|350.77|25
1644287880000|2022-02-08 02:38:00|||||||||2
1644287890000|2022-02-08 02:38:10|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|2
1644287900000|2022-02-08 02:38:20|||||||||1
1644287910000|2022-02-08 02:38:30|351.02||351.02||351.02||351.02||5
1644287920000|2022-02-08 02:38:40|350.97|350.77|350.82|350.67|351.02|350.77|350.82|350.67|26
1644287930000|2022-02-08 02:38:50|350.87|350.72|350.87|350.72|350.87|350.72|350.87|350.72|11
1644287940000|2022-02-08 02:39:00|350.92|350.77|350.92|350.77|350.92|350.77|350.87|350.77|18
1644287950000|2022-02-08 02:39:10|350.87|350.72|350.82|350.67|350.87|350.72|350.82|350.67|8
1644287960000|2022-02-08 02:39:20|350.87|350.72|350.92|350.77|350.92|350.77|350.87|350.72|10
1644287970000|2022-02-08 02:39:30|350.97||350.92||350.97||350.92||8
1644287980000|2022-02-08 02:39:40|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|2
1644287990000|2022-02-08 02:39:50|||||||||15
1644288000000|2022-02-08 02:40:00|351.02|350.87|351.02|350.87|351.02|350.87|351.02|350.87|4
1644288010000|2022-02-08 02:40:10|351.07|350.92|351.02|350.82|351.07|350.92|350.97|350.82|46
1644288020000|2022-02-08 02:40:20|350.97|350.87|351.07|350.92|351.12|350.92|350.97|350.87|25
1644288030000|2022-02-08 02:40:30|351.02|350.87|351.02|350.87|351.02|350.87|351.02|350.87|8
1644288040000|2022-02-08 02:40:40|351.07|350.92|351.12|350.92|351.12|350.92|351.02|350.92|19
1644288050000|2022-02-08 02:40:50|351.17|350.97|351.17|351.02|351.17|351.02|351.17|350.97|5
1644288060000|2022-02-08 02:41:00|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|19
1644288070000|2022-02-08 02:41:10|351.17|351.02|351.22|351.07|351.22|351.07|351.17|351.02|9
1644288080000|2022-02-08 02:41:20|351.27||351.22||351.27||351.22||4
1644288090000|2022-02-08 02:41:30|351.27|351.12|351.32|351.12|351.32|351.12|351.22|351.07|19
1644288110000|2022-02-08 02:41:50|351.37|351.17|351.32|351.17|351.37|351.17|351.32|351.17|28
1644288120000|2022-02-08 02:42:00|||||||||1
1644288130000|2022-02-08 02:42:10|||||||||1
1644288140000|2022-02-08 02:42:20|351.27|351.07|351.27|351.07|351.32|351.12|351.27|351.07|49
1644288150000|2022-02-08 02:42:30||351.12||351.12||351.12||351.12|3
1644288160000|2022-02-08 02:42:40|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.12|1
1644288170000|2022-02-08 02:42:50|351.37|351.22|351.32|351.17|351.37|351.22|351.32|351.17|17
1644288180000|2022-02-08 02:43:00|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|14
1644288190000|2022-02-08 02:43:10|351.32||351.32||351.32||351.32||12
1644288200000|2022-02-08 02:43:20|351.27||351.27||351.27||351.27||6
1644288210000|2022-02-08 02:43:30|351.22|351.07|351.32|351.17|351.32|351.17|351.22|351.07|15
1644288220000|2022-02-08 02:43:40|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|5
1644288230000|2022-02-08 02:43:50|351.22|351.07|351.32|351.17|351.32|351.17|351.22|351.07|15
1644288240000|2022-02-08 02:44:00||351.12||351.17||351.17||351.12|2
1644288250000|2022-02-08 02:44:10|||||||||4
1644288260000|2022-02-08 02:44:20|351.27|351.12|351.32|351.12|351.32|351.12|351.27|351.12|8
1644288270000|2022-02-08 02:44:30|351.27|351.17|351.27|351.12|351.27|351.17|351.27|351.12|0
1644288280000|2022-02-08 02:44:40|||||||||21
1644288290000|2022-02-08 02:44:50|351.32|351.17|351.27|351.12|351.32|351.17|351.27|351.12|15
1644288300000|2022-02-08 02:45:00|351.22|351.07|351.27|351.12|351.27|351.12|351.22|351.07|16
1644288310000|2022-02-08 02:45:10|||||||||1
1644288320000|2022-02-08 02:45:20|351.37|351.17|351.37|351.22|351.37|351.22|351.32|351.17|9
1644288330000|2022-02-08 02:45:30|351.32|351.17|351.37|351.22|351.37|351.22|351.32|351.17|7
1644288340000|2022-02-08 02:45:40|||||||||1
1644288350000|2022-02-08 02:45:50|351.42|351.27|351.37|351.22|351.42|351.27|351.37|351.22|10
1644288360000|2022-02-08 02:46:00|||||||||1
1644288370000|2022-02-08 02:46:10|||||||||1
1644288380000|2022-02-08 02:46:20|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.22|5
1644288390000|2022-02-08 02:46:30|351.47||351.42||351.47||351.42||4
1644288400000|2022-02-08 02:46:40|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.17|24
1644288410000|2022-02-08 02:46:50|351.42|351.27|351.37|351.22|351.42|351.27|351.37|351.22|20
1644288420000|2022-02-08 02:47:00|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|6
1644288430000|2022-02-08 02:47:10||351.22||351.22||351.27||351.22|0
1644288440000|2022-02-08 02:47:20|351.37|351.27|351.37|351.22|351.37|351.27|351.37|351.22|3
1644288450000|2022-02-08 02:47:30|||||||||1
1644288460000|2022-02-08 02:47:40|351.32|351.17|351.42|351.27|351.42|351.27|351.32|351.17|30
1644288480000|2022-02-08 02:48:00|||||||||2
1644288490000|2022-02-08 02:48:10|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|12
1644288500000|2022-02-08 02:48:20|||||||||1
1644288520000|2022-02-08 02:48:40|351.52|351.37|351.52|351.37|351.57|351.37|351.52|351.37|19
1644288530000|2022-02-08 02:48:50|351.47|351.32|351.42|351.27|351.47|351.32|351.42|351.27|24
1644288540000|2022-02-08 02:49:00|351.37|351.22|351.42|351.27|351.42|351.27|351.37|351.22|16
1644288550000|2022-02-08 02:49:10||351.22||351.22||351.22||351.22|0
1644288560000|2022-02-08 02:49:20|351.37||351.37||351.37||351.37||2
1644288570000|2022-02-08 02:49:30|351.42|351.27|351.37|351.22|351.42|351.27|351.37|351.17|23
1644288580000|2022-02-08 02:49:40|351.42|351.17|351.37|351.22|351.42|351.22|351.32|351.17|24
1644288590000|2022-02-08 02:49:50||351.17||351.17||351.22||351.17|5
1644288600000|2022-02-08 02:50:00|351.32|351.22|351.27|351.12|351.37|351.22|351.27|351.12|11
1644288610000|2022-02-08 02:50:10|351.32||351.27||351.32||351.27||5
1644288620000|2022-02-08 02:50:20|||||||||3
1644288630000|2022-02-08 02:50:30|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|5
1644288640000|2022-02-08 02:50:40|||||||||1
1644288650000|2022-02-08 02:50:50|351.37||351.32||351.37||351.32||12
1644288660000|2022-02-08 02:51:00|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|3
1644288670000|2022-02-08 02:51:10|351.42||351.42||351.42||351.37||12
1644288680000|2022-02-08 02:51:20||351.27||351.27||351.27||351.27|7
1644288690000|2022-02-08 02:51:30|351.47|351.32|351.42|351.27|351.47|351.32|351.42|351.27|7
1644288700000|2022-02-08 02:51:40|||||||||2
1644288710000|2022-02-08 02:51:50|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.27|18
1644288720000|2022-02-08 02:52:00|||||||||4
1644288730000|2022-02-08 02:52:10|||||||||2
1644288740000|2022-02-08 02:52:20|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|13
1644288750000|2022-02-08 02:52:30|351.62|351.42|351.62|351.42|351.62|351.42|351.62|351.42|7
1644288760000|2022-02-08 02:52:40|351.57|351.47|351.62|351.42|351.62|351.47|351.57|351.42|5
1644288770000|2022-02-08 02:52:50|351.57|351.47|351.57|351.42|351.57|351.47|351.57|351.42|8
1644288780000|2022-02-08 02:53:00|351.67|351.47|351.62|351.47|351.67|351.47|351.62|351.42|22
1644288800000|2022-02-08 02:53:20|351.57|351.42|351.62|351.47|351.62|351.47|351.57|351.42|8
1644288810000|2022-02-08 02:53:30|351.57|351.42|351.57|351.42|351.57|351.42|351.57|351.42|18
1644288820000|2022-02-08 02:53:40|351.62||351.57||351.62||351.57||4
1644288830000|2022-02-08 02:53:50|351.62|351.47|351.57|351.42|351.62|351.47|351.57|351.42|11
1644288840000|2022-02-08 02:54:00|351.62|351.47|351.62|351.42|351.62|351.47|351.62|351.42|5
1644288850000|2022-02-08 02:54:10||351.47||351.42||351.47||351.42|0
1644288860000|2022-02-08 02:54:20||351.47||351.42||351.47||351.42|0
1644288870000|2022-02-08 02:54:30||351.47||351.47||351.47||351.47|4
1644288880000|2022-02-08 02:54:40|351.67|351.52|351.72|351.57|351.72|351.57|351.67|351.52|27
1644288890000|2022-02-08 02:54:50|351.77||351.72||351.77||351.72||13
1644288900000|2022-02-08 02:55:00|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.47|20
1644288910000|2022-02-08 02:55:10|351.72|351.57|351.77|351.62|351.77|351.62|351.72|351.57|16
1644288920000|2022-02-08 02:55:20||351.57||351.62||351.62||351.57|6
1644288930000|2022-02-08 02:55:30|351.82|351.67|351.82|351.67|351.87|351.67|351.82|351.62|28
1644288940000|2022-02-08 02:55:40|||||||||1
1644288950000|2022-02-08 02:55:50|351.77|351.62|351.77|351.62|351.82|351.62|351.77|351.62|18
1644288960000|2022-02-08 02:56:00|||||||||2
1644288980000|2022-02-08 02:56:20|||||||||6
1644288990000|2022-02-08 02:56:30|351.82|351.67|351.77|351.62|351.82|351.67|351.77|351.62|3
1644289000000|2022-02-08 02:56:40|351.72|351.57|351.77|351.57|351.77|351.57|351.72|351.52|13
1644289010000|2022-02-08 02:56:50|351.72|351.62|351.82|351.62|351.82|351.62|351.72|351.62|17
1644289020000|2022-02-08 02:57:00|351.77||351.77||351.77||351.77||1
1644289030000|2022-02-08 02:57:10||351.57||351.62||351.62||351.57|5
1644289050000|2022-02-08 02:57:30|351.82|351.67|351.82|351.67|351.87|351.67|351.82|351.67|12
1644289060000|2022-02-08 02:57:40|351.87|351.72|351.82|351.67|351.87|351.72|351.82|351.67|8
1644289070000|2022-02-08 02:57:50|351.72|351.62|351.67|351.47|351.72|351.62|351.67|351.47|11
1644289080000|2022-02-08 02:58:00|351.62|351.52|351.62|351.47|351.62|351.52|351.62|351.47|2
1644289090000|2022-02-08 02:58:10||351.42||351.42||351.42||351.42|4
1644289100000|2022-02-08 02:58:20||351.47||351.47||351.47||351.47|1
1644289120000|2022-02-08 02:58:40|351.52|351.42|351.57|351.37|351.57|351.42|351.52|351.37|21
1644289130000|2022-02-08 02:58:50|351.62|351.42|351.62|351.47|351.62|351.47|351.62|351.42|3
1644289140000|2022-02-08 02:59:00|||||||||1
1644289160000|2022-02-08 02:59:20|351.67||351.62||351.67||351.62||4
1644289170000|2022-02-08 02:59:30|351.67||351.62||351.67||351.62||4
1644289180000|2022-02-08 02:59:40|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.52|7
1644289190000|2022-02-08 02:59:50|351.72||351.72||351.72||351.67||4
1644289200000|2022-02-08 03:00:00|351.67|351.42|351.57|351.42|351.67|351.42|351.57|351.42|15
1644289220000|2022-02-08 03:00:20|351.52|351.37|351.42|351.27|351.52|351.37|351.42|351.27|13
1644289230000|2022-02-08 03:00:30||351.22||351.22||351.22||351.22|11
1644289240000|2022-02-08 03:00:40|351.37|351.27|351.47|351.32|351.47|351.32|351.37|351.27|14
1644289260000|2022-02-08 03:01:00|||||||||2
1644289280000|2022-02-08 03:01:20|351.42|351.27|351.47|351.27|351.47|351.32|351.42|351.27|16
1644289300000|2022-02-08 03:01:40||351.32||351.32||351.32||351.32|3
1644289320000|2022-02-08 03:02:00|||||||||4
1644289330000|2022-02-08 03:02:10|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|6
1644289360000|2022-02-08 03:02:40|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.27|18
1644289380000|2022-02-08 03:03:00|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.32|9
1644289390000|2022-02-08 03:03:10|||||||||1
1644289430000|2022-02-08 03:03:50|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|25
1644289440000|2022-02-08 03:04:00|351.37|351.22|351.42|351.22|351.42|351.27|351.37|351.22|26
1644289450000|2022-02-08 03:04:10||351.27||351.27||351.27||351.27|0
1644289470000|2022-02-08 03:04:30|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|3
1644289510000|2022-02-08 03:05:10|||||||||1
1644289530000|2022-02-08 03:05:30|351.42||351.42||351.42||351.42||14
1644289540000|2022-02-08 03:05:40|351.37||351.37||351.42||351.37||6
1644289550000|2022-02-08 03:05:50|||||||||2
1644289560000|2022-02-08 03:06:00|351.32|351.17|351.27|351.12|351.32|351.17|351.27|351.12|27
1644289580000|2022-02-08 03:06:20|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|8
1644289590000|2022-02-08 03:06:30||351.12||351.17||351.17||351.12|0
1644289600000|2022-02-08 03:06:40|351.27|351.12|351.32|351.12|351.32|351.17|351.27|351.12|11
1644289610000|2022-02-08 03:06:50||351.17||351.17||351.17||351.12|1
1644289630000|2022-02-08 03:07:10|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|9
1644289640000|2022-02-08 03:07:20|351.32|351.17|351.37|351.22|351.37|351.22|351.32|351.17|10
1644289660000|2022-02-08 03:07:40|||||||||1
1644289670000|2022-02-08 03:07:50|||||||||1
1644289690000|2022-02-08 03:08:10|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|6
1644289700000|2022-02-08 03:08:20|||||||||2
1644289710000|2022-02-08 03:08:30|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|14
1644289720000|2022-02-08 03:08:40|351.42||351.37||351.42||351.37||3
1644289740000|2022-02-08 03:09:00|||||||||1
1644289750000|2022-02-08 03:09:10|351.32|351.17|351.27|351.12|351.32|351.17|351.27|351.12|12
1644289800000|2022-02-08 03:10:00||351.07||351.07||351.07||351.07|1
1644289810000|2022-02-08 03:10:10|351.22|351.02|351.22|351.07|351.22|351.07|351.22|351.02|14
1644289830000|2022-02-08 03:10:30|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|6
1644289840000|2022-02-08 03:10:40|351.22|351.07|351.22|351.07|351.22|351.07|351.22|351.07|7
1644289850000|2022-02-08 03:10:50|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|1
1644289870000|2022-02-08 03:11:10|351.22|351.07|351.22|351.07|351.22|351.07|351.22|351.07|12
1644289900000|2022-02-08 03:11:40|351.17|351.02|351.12|350.97|351.17|351.02|351.12|350.97|11
1644289910000|2022-02-08 03:11:50|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|10
1644289920000|2022-02-08 03:12:00|351.22|351.07|351.22|351.07|351.22|351.07|351.22|351.02|2
1644289950000|2022-02-08 03:12:30|||||||||1
1644289960000|2022-02-08 03:12:40|||||||||1
1644289980000|2022-02-08 03:13:00|351.17|351.02|351.22|351.07|351.22|351.07|351.17|351.02|18
1644289990000|2022-02-08 03:13:10||351.02||351.07||351.07||351.02|0
1644290020000|2022-02-08 03:13:40|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|15
1644290030000|2022-02-08 03:13:50|351.22|351.07|351.17|351.02|351.22|351.07|351.17|351.02|8
1644290040000|2022-02-08 03:14:00|351.22||351.17||351.22||351.17||2
1644290100000|2022-02-08 03:15:00|||||||||8
1644290110000|2022-02-08 03:15:10|||||||||7
1644290120000|2022-02-08 03:15:20|||||||||2
1644290150000|2022-02-08 03:15:50|||||||||8
1644290180000|2022-02-08 03:16:20|351.22|351.07|351.22|351.02|351.22|351.07|351.22|351.02|35
1644290190000|2022-02-08 03:16:30|351.27|351.07|351.22|351.07|351.27|351.07|351.22|351.07|2
1644290200000|2022-02-08 03:16:40|351.27|351.12|351.32|351.12|351.32|351.17|351.27|351.12|27
1644290210000|2022-02-08 03:16:50|351.37|351.17|351.32|351.17|351.37|351.22|351.32|351.17|32
1644290240000|2022-02-08 03:17:20|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|5
1644290280000|2022-02-08 03:18:00|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|8
1644290290000|2022-02-08 03:18:10|351.47|351.32|351.37|351.22|351.47|351.32|351.37|351.22|40
1644290310000|2022-02-08 03:18:30|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|12
1644290320000|2022-02-08 03:18:40|351.27|351.12|351.22|351.07|351.27|351.12|351.22|351.07|12
1644290330000|2022-02-08 03:18:50|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|6
1644290340000|2022-02-08 03:19:00|351.22|350.97|351.27|351.12|351.27|351.12|351.22|350.97|38
1644290370000|2022-02-08 03:19:30|351.32||351.27||351.32||351.27||8
1644290380000|2022-02-08 03:19:40|351.32|351.17|351.32|351.17|351.32|351.17|351.27|351.17|2
1644290390000|2022-02-08 03:19:50|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|4
1644290410000|2022-02-08 03:20:10|||||||||1
1644290430000|2022-02-08 03:20:30|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|7
1644290440000|2022-02-08 03:20:40|||||||||2
1644290450000|2022-02-08 03:20:50|351.37||351.37||351.37||351.37||4
1644290460000|2022-02-08 03:21:00||351.22||351.22||351.22||351.22|0
1644290510000|2022-02-08 03:21:50|351.42||351.37||351.42||351.37||24
1644290520000|2022-02-08 03:22:00|||||||||7
1644290530000|2022-02-08 03:22:10|||||||||1
1644290560000|2022-02-08 03:22:40|351.32|351.17|351.32|351.12|351.32|351.17|351.32|351.12|16
1644290570000|2022-02-08 03:22:50||351.17||351.12||351.17||351.12|5
1644290580000|2022-02-08 03:23:00|351.27|351.17|351.27|351.12|351.27|351.17|351.27|351.12|4
1644290650000|2022-02-08 03:24:10|351.22|351.07|351.17|351.02|351.22|351.07|351.17|351.02|14
1644290660000|2022-02-08 03:24:20|351.22|351.07|351.27|351.12|351.27|351.12|351.22|351.07|10
1644290700000|2022-02-08 03:25:00|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|6
1644290710000|2022-02-08 03:25:10|351.37|351.22|351.32|351.17|351.37|351.22|351.32|351.17|8
1644290720000|2022-02-08 03:25:20|351.37|351.22|351.42|351.22|351.42|351.22|351.37|351.22|6
1644290730000|2022-02-08 03:25:30|351.37||351.37||351.37||351.37||1
1644290750000|2022-02-08 03:25:50|||||||||1
1644290760000|2022-02-08 03:26:00|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|10
1644290770000|2022-02-08 03:26:10|351.37|351.22|351.42|351.27|351.42|351.27|351.37|351.22|13
1644290780000|2022-02-08 03:26:20|351.47||351.47||351.47||351.47||3
1644290790000|2022-02-08 03:26:30||351.32||351.32||351.32||351.27|0
1644290800000|2022-02-08 03:26:40|351.42|351.27|351.42|351.27|351.42|351.32|351.42|351.27|2
1644290810000|2022-02-08 03:26:50|351.12|350.97|351.12|350.92|351.12|350.97|351.07|350.87|189
1644290820000|2022-02-08 03:27:00|351.17|350.97|351.12|350.97|351.17|350.97|351.12|350.97|44
1644290830000|2022-02-08 03:27:10|||||||||1
1644290840000|2022-02-08 03:27:20|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.92|6
1644290850000|2022-02-08 03:27:30||350.87||350.87||350.87||350.87|6
1644290860000|2022-02-08 03:27:40|351.02||351.02||351.07||351.02||2
1644290880000|2022-02-08 03:28:00|||||||||2
1644290890000|2022-02-08 03:28:10|351.07|350.82|350.97|350.82|351.07|350.82|350.97|350.82|13
1644290900000|2022-02-08 03:28:20|351.02||350.97||351.02||350.97||7
1644290910000|2022-02-08 03:28:30|351.02|350.87|351.07|350.87|351.07|350.87|351.02|350.87|5
1644290920000|2022-02-08 03:28:40|351.02||351.02||351.07||351.02||2
1644290940000|2022-02-08 03:29:00|351.07||351.02||351.07||351.02||4
1644290950000|2022-02-08 03:29:10|351.07||351.07||351.07||351.07||1
1644290960000|2022-02-08 03:29:20|351.12|350.92|351.07|350.92|351.12|350.92|351.07|350.92|3
1644290970000|2022-02-08 03:29:30|351.12||351.07||351.12||351.07||2
1644290980000|2022-02-08 03:29:40|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|2
1644290990000|2022-02-08 03:29:50|351.17||351.17||351.17||351.17||6
1644291000000|2022-02-08 03:30:00||351.02||351.02||351.02||350.97|4
1644291010000|2022-02-08 03:30:10|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.87|20
1644291020000|2022-02-08 03:30:20|351.12|350.97|351.17|350.97|351.17|351.02|351.12|350.97|15
1644291040000|2022-02-08 03:30:40||351.02||351.02||351.02||350.97|0
1644291060000|2022-02-08 03:31:00|351.22||351.17||351.22||351.17||4
1644291080000|2022-02-08 03:31:20|||||||||2
1644291090000|2022-02-08 03:31:30|||||||||1
1644291110000|2022-02-08 03:31:50|351.22||351.17||351.22||351.17||17
1644291120000|2022-02-08 03:32:00|||||||||5
1644291130000|2022-02-08 03:32:10|351.12|350.97|351.17|350.97|351.17|351.02|351.12|350.92|18
1644291140000|2022-02-08 03:32:20|351.12||351.12||351.17||351.12||3
1644291160000|2022-02-08 03:32:40|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|6
1644291180000|2022-02-08 03:33:00|||||||||18
1644291190000|2022-02-08 03:33:10|||||||||9
1644291200000|2022-02-08 03:33:20|||||||||4
1644291230000|2022-02-08 03:33:50|||||||||2
1644291240000|2022-02-08 03:34:00|351.22|351.07|351.27|351.12|351.27|351.12|351.22|351.07|14
1644291260000|2022-02-08 03:34:20|351.32|351.17|351.32|351.12|351.32|351.17|351.27|351.12|9
1644291270000|2022-02-08 03:34:30|351.27||351.27||351.27||351.27||0
1644291280000|2022-02-08 03:34:40|351.32||351.32||351.32||351.32||10
1644291290000|2022-02-08 03:34:50|351.27||351.27||351.32||351.27||2
1644291300000|2022-02-08 03:35:00|351.32||351.27||351.32||351.27||4
1644291310000|2022-02-08 03:35:10|351.32||351.32||351.32||351.32||1
1644291320000|2022-02-08 03:35:20|351.27||351.27||351.27||351.27||7
1644291360000|2022-02-08 03:36:00|351.17|351.07|351.12|350.97|351.17|351.07|351.12|350.97|31
1644291370000|2022-02-08 03:36:10|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|4
1644291410000|2022-02-08 03:36:50|351.22||351.22||351.22||351.22||20
1644291420000|2022-02-08 03:37:00|351.17|351.07|351.17|351.02|351.17|351.07|351.17|351.02|11
1644291430000|2022-02-08 03:37:10|||||||||1
1644291460000|2022-02-08 03:37:40|351.22||351.17||351.22||351.17||9
1644291470000|2022-02-08 03:37:50|351.12|350.97|351.12|350.97|351.12|350.97|351.07|350.92|32
1644291480000|2022-02-08 03:38:00|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.92|13
1644291490000|2022-02-08 03:38:10|351.12|350.97|351.17|351.02|351.22|351.02|351.12|350.97|14
1644291500000|2022-02-08 03:38:20|||||||||2
1644291510000|2022-02-08 03:38:30|351.22||351.22||351.22||351.17||5
1644291520000|2022-02-08 03:38:40||351.07||351.07||351.07||351.07|1
1644291530000|2022-02-08 03:38:50|||||||||2
1644291540000|2022-02-08 03:39:00|||||||||4
1644291550000|2022-02-08 03:39:10|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|8
1644291560000|2022-02-08 03:39:20||350.97||351.02||351.02||350.97|2
1644291570000|2022-02-08 03:39:30|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.92|6
1644291580000|2022-02-08 03:39:40||350.92||350.97||350.97||350.92|1
1644291590000|2022-02-08 03:39:50|||||||||1
1644291600000|2022-02-08 03:40:00|||||||||2
1644291640000|2022-02-08 03:40:40|351.07|350.92|351.07|350.87|351.07|350.92|351.07|350.87|9
1644291650000|2022-02-08 03:40:50|351.02|350.82|351.07|350.92|351.07|350.92|351.02|350.82|6
1644291660000|2022-02-08 03:41:00|||||||||3
1644291690000|2022-02-08 03:41:30|351.17|350.97|351.12|350.97|351.17|350.97|351.12|350.97|16
1644291700000|2022-02-08 03:41:40|||||||||2
1644291720000|2022-02-08 03:42:00|||||||||1
1644291730000|2022-02-08 03:42:10|351.07|350.87|351.07|350.87|351.07|350.87|351.07|350.87|14
1644291740000|2022-02-08 03:42:20|351.02|350.82|351.02|350.87|351.07|350.87|350.97|350.82|9
1644291780000|2022-02-08 03:43:00|350.97|350.82|350.97|350.82|350.97|350.82|350.92|350.77|15
1644291790000|2022-02-08 03:43:10|||||||||1
1644291800000|2022-02-08 03:43:20|351.02|350.87|351.07|350.87|351.07|350.87|351.02|350.87|7
1644291810000|2022-02-08 03:43:30|351.12|350.92|351.12|350.97|351.12|350.97|351.12|350.92|14
1644291820000|2022-02-08 03:43:40|351.07|350.92|351.07|350.87|351.07|350.92|351.02|350.87|14
1644291840000|2022-02-08 03:44:00|351.12|350.92|351.07|350.92|351.12|350.92|351.07|350.87|6
1644291850000|2022-02-08 03:44:10|351.12||351.12||351.12||351.07||6
1644291860000|2022-02-08 03:44:20||350.97||350.97||350.97||350.97|0
1644291900000|2022-02-08 03:45:00|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|6
1644291910000|2022-02-08 03:45:10|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|23
1644291920000|2022-02-08 03:45:20|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.92|0
1644291930000|2022-02-08 03:45:30|351.12|350.97|351.12|350.97|351.12|350.97|351.07|350.97|5
1644291940000|2022-02-08 03:45:40|351.17||351.12||351.17||351.12||2
1644291960000|2022-02-08 03:46:00|351.07|350.92|351.07|350.87|351.07|350.92|351.02|350.87|17
1644291970000|2022-02-08 03:46:10||350.92||350.92||350.92||350.92|0
1644291980000|2022-02-08 03:46:20|||||||||1
1644291990000|2022-02-08 03:46:30|||||||||1
1644292020000|2022-02-08 03:47:00|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|5
1644292030000|2022-02-08 03:47:10|||||||||1
1644292050000|2022-02-08 03:47:30|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.92|19
1644292060000|2022-02-08 03:47:40|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|14
1644292070000|2022-02-08 03:47:50|351.17|351.02|351.12|350.97|351.17|351.02|351.12|350.97|8
1644292080000|2022-02-08 03:48:00|351.17||351.12||351.17||351.12||4
1644292090000|2022-02-08 03:48:10|351.17||351.17||351.17||351.17||4
1644292100000|2022-02-08 03:48:20||351.02||351.02||351.02||351.02|0
1644292180000|2022-02-08 03:49:40|||||||||3
1644292190000|2022-02-08 03:49:50|||||||||2
1644292200000|2022-02-08 03:50:00|351.22||351.17||351.22||351.17||15
1644292210000|2022-02-08 03:50:10|||||||||5
1644292220000|2022-02-08 03:50:20|||||||||1
1644292230000|2022-02-08 03:50:30|351.22||351.22||351.22||351.22||6
1644292240000|2022-02-08 03:50:40|351.17||351.17||351.17||351.17||0
1644292250000|2022-02-08 03:50:50|351.22|351.07|351.22|351.07|351.22|351.07|351.17|351.07|9
1644292260000|2022-02-08 03:51:00|||||||||4
1644292270000|2022-02-08 03:51:10|351.27|351.12|351.17|351.02|351.27|351.12|351.17|351.02|29
1644292280000|2022-02-08 03:51:20|351.22||351.17||351.22||351.17||8
1644292290000|2022-02-08 03:51:30|||||||||10
1644292300000|2022-02-08 03:51:40|351.12|350.97|351.07|350.87|351.12|350.97|351.07|350.87|44
1644292310000|2022-02-08 03:51:50|351.02|350.82|351.02|350.87|351.02|350.87|351.02|350.82|0
1644292320000|2022-02-08 03:52:00|351.07|350.92|351.02|350.87|351.07|350.92|351.02|350.87|14
1644292360000|2022-02-08 03:52:40|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|16
1644292370000|2022-02-08 03:52:50|350.92|350.77|350.92|350.77|350.92|350.77|350.92|350.77|20
1644292380000|2022-02-08 03:53:00|||||||||10
1644292390000|2022-02-08 03:53:10|350.87|350.72|350.92|350.72|350.92|350.72|350.87|350.72|17
1644292400000|2022-02-08 03:53:20|350.97|350.77|350.92|350.77|350.97|350.77|350.92|350.77|4
1644292410000|2022-02-08 03:53:30|350.87|350.72|350.87|350.72|350.87|350.72|350.87|350.72|9
1644292420000|2022-02-08 03:53:40|350.82|350.67|350.82|350.67|350.82|350.67|350.82|350.67|3
1644292430000|2022-02-08 03:53:50|350.87|350.72|350.87|350.72|350.87|350.72|350.87|350.72|3
1644292440000|2022-02-08 03:54:00|||||||||1
1644292450000|2022-02-08 03:54:10|350.92|350.77|350.92|350.77|350.92|350.77|350.92|350.77|4
1644292460000|2022-02-08 03:54:20|350.87|350.72|350.87|350.72|350.87|350.72|350.87|350.72|11
1644292470000|2022-02-08 03:54:30|350.82|350.67|350.82|350.62|350.82|350.67|350.77|350.62|24
1644292480000|2022-02-08 03:54:40|350.87|350.67|350.87|350.72|350.97|350.82|350.82|350.67|58
1644292490000|2022-02-08 03:54:50|350.92||350.87||350.92||350.87||4
1644292500000|2022-02-08 03:55:00|||||||||1
1644292510000|2022-02-08 03:55:10|350.82|350.67|350.82|350.67|350.82|350.67|350.82|350.67|7
1644292520000|2022-02-08 03:55:20|350.77|350.62|350.77|350.62|350.77|350.62|350.77|350.62|9
1644292530000|2022-02-08 03:55:30|350.82|350.67|350.82|350.67|350.82|350.67|350.82|350.62|11
1644292540000|2022-02-08 03:55:40|||||||||1
1644292560000|2022-02-08 03:56:00|350.87|350.72|350.82|350.67|350.87|350.72|350.82|350.67|29
1644292570000|2022-02-08 03:56:10|350.77|350.62|350.82|350.62|350.82|350.62|350.77|350.62|8
1644292580000|2022-02-08 03:56:20|350.77||350.77||350.77||350.77||0
1644292590000|2022-02-08 03:56:30|350.82|350.67|350.82|350.67|350.82|350.67|350.82|350.67|3
1644292600000|2022-02-08 03:56:40|||||||||1
1644292610000|2022-02-08 03:56:50|350.87||350.87||350.87||350.87||25
1644292620000|2022-02-08 03:57:00|350.92|350.72|350.97|350.77|350.97|350.77|350.87|350.72|20
1644292630000|2022-02-08 03:57:10|350.92|350.82|350.97|350.82|350.97|350.82|350.92|350.82|3
1644292640000|2022-02-08 03:57:20|351.02||350.97||351.02||350.97||10
1644292650000|2022-02-08 03:57:30|350.92|350.77|350.92|350.77|350.92|350.77|350.92|350.77|19
1644292660000|2022-02-08 03:57:40|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|5
1644292670000|2022-02-08 03:57:50||350.77||350.82||350.82||350.77|1
1644292680000|2022-02-08 03:58:00|||||||||2
1644292690000|2022-02-08 03:58:10|||||||||1
1644292700000|2022-02-08 03:58:20|350.92|350.77|350.92|350.77|350.92|350.77|350.92|350.77|6
1644292710000|2022-02-08 03:58:30|||||||||1
1644292740000|2022-02-08 03:59:00|||||||||3
1644292750000|2022-02-08 03:59:10|351.02|350.82|351.02|350.82|351.02|350.82|351.02|350.82|11
1644292760000|2022-02-08 03:59:20|350.97||351.02||351.02||350.97||2
1644292770000|2022-02-08 03:59:30||350.87||350.87||350.87||350.87|9
1644292780000|2022-02-08 03:59:40|351.07||351.02||351.07||351.02||2
1644292790000|2022-02-08 03:59:50|||||||||2
1644292800000|2022-02-08 04:00:00|351.07||351.02||351.07||351.02||2
1644292810000|2022-02-08 04:00:10|350.92|350.82|350.87|350.72|350.92|350.82|350.87|350.67|26
1644292820000|2022-02-08 04:00:20||350.67||350.72||350.72||350.67|0
1644292850000|2022-02-08 04:00:50|350.92||350.87||350.92||350.87||3
1644292860000|2022-02-08 04:01:00|350.92|350.77|350.92|350.77|350.92|350.77|350.92|350.77|5
1644292870000|2022-02-08 04:01:10|350.97||350.92||350.97||350.92||1
1644292880000|2022-02-08 04:01:20|350.97|350.82|351.02|350.82|351.02|350.82|350.97|350.82|7
1644292890000|2022-02-08 04:01:30||350.87||350.87||350.87||350.87|0
1644292900000|2022-02-08 04:01:40|351.07||351.07||351.07||351.07||3
1644292910000|2022-02-08 04:01:50||350.92||350.92||350.92||350.92|0
1644292920000|2022-02-08 04:02:00|351.02|350.87|350.97|350.77|351.02|350.87|350.97|350.77|18
1644292930000|2022-02-08 04:02:10||350.82||350.82||350.82||350.82|9
1644292940000|2022-02-08 04:02:20|||||||||1
1644292950000|2022-02-08 04:02:30|351.02|350.87|351.07|350.92|351.07|350.92|351.02|350.87|7
1644292960000|2022-02-08 04:02:40|351.02|350.87|351.02|350.82|351.02|350.87|350.97|350.82|15
1644292970000|2022-02-08 04:02:50||350.87||350.87||350.87||350.87|0
1644292980000|2022-02-08 04:03:00|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|4
1644293030000|2022-02-08 04:03:50|351.02||351.02||351.02||351.02||7
1644293040000|2022-02-08 04:04:00|350.97|350.87|351.02|350.87|351.02|350.87|350.97|350.87|13
1644293050000|2022-02-08 04:04:10|||||||||1
1644293100000|2022-02-08 04:05:00|||||||||2
1644293110000|2022-02-08 04:05:10|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.92|5
1644293120000|2022-02-08 04:05:20|||||||||1
1644293140000|2022-02-08 04:05:40|||||||||1
1644293170000|2022-02-08 04:06:10|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|5
1644293190000|2022-02-08 04:06:30|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|8
1644293210000|2022-02-08 04:06:50|||||||||1
1644293220000|2022-02-08 04:07:00|351.22|351.07|351.22|351.07|351.22|351.07|351.22|351.07|4
1644293230000|2022-02-08 04:07:10|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|20
1644293240000|2022-02-08 04:07:20|||||||||1
1644293260000|2022-02-08 04:07:40|351.17|351.02|351.12|350.97|351.22|351.07|351.12|350.97|11
1644293270000|2022-02-08 04:07:50|351.07|350.92|351.02|350.87|351.07|350.92|351.02|350.87|8
1644293280000|2022-02-08 04:08:00|350.97|350.82|351.02|350.82|351.02|350.87|350.97|350.77|13
1644293290000|2022-02-08 04:08:10|350.97|350.87|350.97|350.82|350.97|350.87|350.97|350.82|3
1644293300000|2022-02-08 04:08:20|350.92|350.77|351.07|350.87|351.07|350.87|350.92|350.77|13
1644293310000|2022-02-08 04:08:30||350.92||350.92||350.92||350.92|0
1644293320000|2022-02-08 04:08:40|351.02|350.87|351.07|350.87|351.07|350.87|351.02|350.87|4
1644293330000|2022-02-08 04:08:50|351.02|350.92|351.07|350.92|351.07|350.92|351.02|350.92|6
1644293340000|2022-02-08 04:09:00|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|5
1644293350000|2022-02-08 04:09:10|||||||||1
1644293360000|2022-02-08 04:09:20|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|2
1644293370000|2022-02-08 04:09:30|351.22||351.22||351.22||351.22||1
1644293380000|2022-02-08 04:09:40||351.07||351.07||351.07||351.02|2
1644293390000|2022-02-08 04:09:50|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|8
1644293400000|2022-02-08 04:10:00|351.22|351.07|351.17|350.97|351.22|351.07|351.17|350.97|20
1644293410000|2022-02-08 04:10:10|351.12|350.92|351.17|350.97|351.17|350.97|351.07|350.92|1
1644293420000|2022-02-08 04:10:20|351.12||351.12||351.12||351.12||0
1644293440000|2022-02-08 04:10:40|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|1
1644293470000|2022-02-08 04:11:10|351.12|350.97|351.07|350.92|351.12|350.97|351.07|350.92|15
1644293480000|2022-02-08 04:11:20|351.12|350.97|351.17|351.02|351.17|351.02|351.12|350.97|9
1644293540000|2022-02-08 04:12:20|||||||||5
1644293550000|2022-02-08 04:12:30|351.22|351.07|351.22|351.07|351.22|351.07|351.22|351.07|3
1644293580000|2022-02-08 04:13:00|||||||||1
1644293610000|2022-02-08 04:13:30|351.27||351.27||351.27||351.27||13
1644293620000|2022-02-08 04:13:40||351.12||351.12||351.12||351.12|1
1644293660000|2022-02-08 04:14:20|||||||||5
1644293670000|2022-02-08 04:14:30|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.12|15
1644293680000|2022-02-08 04:14:40|351.27|351.12|351.27|351.07|351.27|351.12|351.22|351.02|14
1644293690000|2022-02-08 04:14:50||351.12||351.12||351.12||351.12|1
1644293710000|2022-02-08 04:15:10|351.22|351.07|351.27|351.07|351.27|351.07|351.22|351.07|10
1644293720000|2022-02-08 04:15:20|351.22||351.27||351.27||351.22||0
1644293730000|2022-02-08 04:15:30||351.12||351.12||351.12||351.12|0
1644293760000|2022-02-08 04:16:00|351.32|351.17|351.32|351.12|351.32|351.17|351.32|351.12|17
1644293770000|2022-02-08 04:16:10|351.27||351.27||351.27||351.27||0
1644293820000|2022-02-08 04:17:00|351.32|351.17|351.27|351.12|351.32|351.17|351.27|351.12|2
1644293850000|2022-02-08 04:17:30|||||||||2
1644293860000|2022-02-08 04:17:40|||||||||2
1644293870000|2022-02-08 04:17:50|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|2
1644293880000|2022-02-08 04:18:00|||||||||1
1644293900000|2022-02-08 04:18:20|||||||||16
1644293910000|2022-02-08 04:18:30|||||||||1
1644293920000|2022-02-08 04:18:40|||||||||1
1644293930000|2022-02-08 04:18:50|351.37||351.32||351.37||351.32||8
1644293940000|2022-02-08 04:19:00|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|4
1644293950000|2022-02-08 04:19:10|||||||||5
1644293960000|2022-02-08 04:19:20|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.12|12
1644293970000|2022-02-08 04:19:30|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|6
1644293980000|2022-02-08 04:19:40|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|13
1644293990000|2022-02-08 04:19:50|351.37|351.22|351.37|351.22|351.37|351.22|351.32|351.17|5
1644294010000|2022-02-08 04:20:10|||||||||1
1644294030000|2022-02-08 04:20:30|||||||||1
1644294040000|2022-02-08 04:20:40|351.42||351.37||351.42||351.37||9
1644294050000|2022-02-08 04:20:50|351.42|351.27|351.42|351.27|351.42|351.27|351.37|351.27|4
1644294060000|2022-02-08 04:21:00|||||||||1
1644294070000|2022-02-08 04:21:10|||||||||1
1644294080000|2022-02-08 04:21:20|351.47|351.32|351.47|351.32|351.47|351.32|351.42|351.32|15
1644294090000|2022-02-08 04:21:30|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|16
1644294110000|2022-02-08 04:21:50|||||||||1
1644294120000|2022-02-08 04:22:00|||||||||2
1644294130000|2022-02-08 04:22:10|||||||||1
1644294140000|2022-02-08 04:22:20|||||||||2
1644294150000|2022-02-08 04:22:30|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|15
1644294160000|2022-02-08 04:22:40|351.42|351.27|351.42|351.27|351.42|351.27|351.37|351.22|2
1644294170000|2022-02-08 04:22:50|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|12
1644294180000|2022-02-08 04:23:00|351.42|351.27|351.47|351.32|351.47|351.32|351.42|351.27|14
1644294190000|2022-02-08 04:23:10|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|10
1644294200000|2022-02-08 04:23:20|||||||||8
1644294210000|2022-02-08 04:23:30|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|17
1644294220000|2022-02-08 04:23:40|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|4
1644294240000|2022-02-08 04:24:00|351.47|351.32|351.52|351.37|351.52|351.37|351.47|351.32|9
1644294250000|2022-02-08 04:24:10|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|5
1644294260000|2022-02-08 04:24:20|||||||||1
1644294270000|2022-02-08 04:24:30|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|1
1644294280000|2022-02-08 04:24:40|||||||||1
1644294290000|2022-02-08 04:24:50|||||||||1
1644294310000|2022-02-08 04:25:10|||||||||1
1644294320000|2022-02-08 04:25:20|351.57|351.42|351.52|351.37|351.57|351.42|351.52|351.37|13
1644294330000|2022-02-08 04:25:30|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|10
1644294350000|2022-02-08 04:25:50|351.52|351.37|351.52|351.37|351.52|351.37|351.47|351.37|3
1644294360000|2022-02-08 04:26:00|||||||||1
1644294380000|2022-02-08 04:26:20|||||||||1
1644294390000|2022-02-08 04:26:30|351.47|351.32|351.47|351.32|351.47|351.32|351.42|351.27|11
1644294400000|2022-02-08 04:26:40|351.42|351.27|351.37|351.22|351.42|351.27|351.37|351.22|11
1644294410000|2022-02-08 04:26:50|||||||||1
1644294420000|2022-02-08 04:27:00|351.32|351.17|351.37|351.17|351.37|351.22|351.32|351.17|8
1644294430000|2022-02-08 04:27:10||351.22||351.22||351.22||351.22|1
1644294460000|2022-02-08 04:27:40|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|8
1644294480000|2022-02-08 04:28:00|||||||||1
1644294500000|2022-02-08 04:28:20|||||||||2
1644294510000|2022-02-08 04:28:30|||||||||9
1644294520000|2022-02-08 04:28:40|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|4
1644294550000|2022-02-08 04:29:10|||||||||5
1644294570000|2022-02-08 04:29:30|||||||||1
1644294580000|2022-02-08 04:29:40|||||||||2
1644294600000|2022-02-08 04:30:00|351.42||351.42||351.42||351.37||9
1644294610000|2022-02-08 04:30:10||351.27||351.27||351.27||351.27|0
1644294620000|2022-02-08 04:30:20|||||||||1
1644294640000|2022-02-08 04:30:40|||||||||1
1644294650000|2022-02-08 04:30:50|||||||||1
1644294660000|2022-02-08 04:31:00|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|17
1644294670000|2022-02-08 04:31:10|||||||||1
1644294680000|2022-02-08 04:31:20|||||||||1
1644294700000|2022-02-08 04:31:40|||||||||2
1644294710000|2022-02-08 04:31:50|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|11
1644294720000|2022-02-08 04:32:00||351.12||351.12||351.12||351.12|5
1644294730000|2022-02-08 04:32:10||351.17||351.17||351.17||351.17|0
1644294750000|2022-02-08 04:32:30|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|13
1644294760000|2022-02-08 04:32:40|||||||||1
1644294770000|2022-02-08 04:32:50|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.22|7
1644294780000|2022-02-08 04:33:00|||||||||1
1644294790000|2022-02-08 04:33:10|||||||||9
1644294810000|2022-02-08 04:33:30|||||||||1
1644294820000|2022-02-08 04:33:40|||||||||1
1644294840000|2022-02-08 04:34:00|||||||||6
1644294850000|2022-02-08 04:34:10|||||||||1
1644294860000|2022-02-08 04:34:20|351.47||351.47||351.47||351.47||14
1644294870000|2022-02-08 04:34:30|351.42||351.47||351.47||351.42||4
1644294880000|2022-02-08 04:34:40||351.32||351.32||351.32||351.32|1
1644294900000|2022-02-08 04:35:00|||||||||3
1644294920000|2022-02-08 04:35:20|||||||||7
1644294930000|2022-02-08 04:35:30|||||||||7
1644294940000|2022-02-08 04:35:40|351.42|351.27|351.42|351.27|351.47|351.27|351.42|351.27|17
1644294950000|2022-02-08 04:35:50|||||||||2
1644294970000|2022-02-08 04:36:10|||||||||1
1644294990000|2022-02-08 04:36:30|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|6
1644295010000|2022-02-08 04:36:50|||||||||1
1644295030000|2022-02-08 04:37:10|||||||||1
1644295040000|2022-02-08 04:37:20|||||||||2
1644295050000|2022-02-08 04:37:30|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|7
1644295060000|2022-02-08 04:37:40|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|8
1644295080000|2022-02-08 04:38:00|||||||||1
1644295090000|2022-02-08 04:38:10|||||||||1
1644295100000|2022-02-08 04:38:20|||||||||2
1644295120000|2022-02-08 04:38:40|||||||||1
1644295130000|2022-02-08 04:38:50|||||||||1
1644295140000|2022-02-08 04:39:00|351.52|351.37|351.47|351.32|351.52|351.37|351.47|351.32|3
1644295150000|2022-02-08 04:39:10|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|15
1644295160000|2022-02-08 04:39:20|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|6
1644295170000|2022-02-08 04:39:30|351.42|351.27|351.47|351.27|351.47|351.32|351.42|351.27|6
1644295180000|2022-02-08 04:39:40||351.32||351.32||351.32||351.27|1
1644295200000|2022-02-08 04:40:00|||||||||1
1644295210000|2022-02-08 04:40:10|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|3
1644295220000|2022-02-08 04:40:20|||||||||1
1644295240000|2022-02-08 04:40:40|||||||||1
1644295250000|2022-02-08 04:40:50|||||||||3
1644295270000|2022-02-08 04:41:10|||||||||2
1644295280000|2022-02-08 04:41:20|||||||||21
1644295290000|2022-02-08 04:41:30|351.57|351.42|351.57|351.42|351.57|351.42|351.57|351.42|8
1644295300000|2022-02-08 04:41:40|||||||||3
1644295320000|2022-02-08 04:42:00|||||||||3
1644295330000|2022-02-08 04:42:10||351.37||351.37||351.42||351.37|17
1644295340000|2022-02-08 04:42:20|351.52||351.52||351.52||351.52||0
1644295360000|2022-02-08 04:42:40|||||||||1
1644295370000|2022-02-08 04:42:50|||||||||1
1644295390000|2022-02-08 04:43:10|||||||||1
1644295430000|2022-02-08 04:43:50|||||||||3
1644295440000|2022-02-08 04:44:00|351.47|351.32|351.47|351.32|351.47|351.32|351.42|351.27|18
1644295460000|2022-02-08 04:44:20|||||||||1
1644295470000|2022-02-08 04:44:30|||||||||1
1644295480000|2022-02-08 04:44:40|||||||||2
1644295490000|2022-02-08 04:44:50|||||||||1
1644295500000|2022-02-08 04:45:00|351.52|351.37|351.57|351.42|351.57|351.42|351.52|351.37|9
1644295520000|2022-02-08 04:45:20|||||||||2
1644295530000|2022-02-08 04:45:30|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|13
1644295560000|2022-02-08 04:46:00|||||||||3
1644295570000|2022-02-08 04:46:10|||||||||1
1644295590000|2022-02-08 04:46:30|351.57|351.42|351.57|351.42|351.57|351.42|351.57|351.42|2
1644295600000|2022-02-08 04:46:40|||||||||1
1644295620000|2022-02-08 04:47:00|||||||||4
1644295630000|2022-02-08 04:47:10|||||||||1
1644295640000|2022-02-08 04:47:20|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.47|16
1644295650000|2022-02-08 04:47:30|351.57|351.42|351.52|351.37|351.57|351.42|351.52|351.37|13
1644295660000|2022-02-08 04:47:40|||||||||1
1644295670000|2022-02-08 04:47:50|351.57|351.42|351.57|351.42|351.57|351.42|351.52|351.42|7
1644295680000|2022-02-08 04:48:00|||||||||1
1644295690000|2022-02-08 04:48:10|||||||||1
1644295700000|2022-02-08 04:48:20|||||||||1
1644295710000|2022-02-08 04:48:30|||||||||1
1644295720000|2022-02-08 04:48:40|||||||||1
1644295730000|2022-02-08 04:48:50|||||||||7
1644295740000|2022-02-08 04:49:00|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.47|5
1644295750000|2022-02-08 04:49:10|||||||||2
1644295770000|2022-02-08 04:49:30|||||||||3
1644295800000|2022-02-08 04:50:00|||||||||2
1644295810000|2022-02-08 04:50:10|||||||||7
1644295830000|2022-02-08 04:50:30|||||||||1
1644295850000|2022-02-08 04:50:50|351.52|351.37|351.52|351.37|351.52|351.37|351.47|351.32|21
1644295860000|2022-02-08 04:51:00||351.32||351.37||351.37||351.32|1
1644295880000|2022-02-08 04:51:20|||||||||1
1644295960000|2022-02-08 04:52:40|351.47|351.32|351.47|351.32|351.47|351.32|351.42|351.27|15
1644295970000|2022-02-08 04:52:50|||||||||5
1644295980000|2022-02-08 04:53:00|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|2
1644296020000|2022-02-08 04:53:40|351.47|351.32|351.52|351.32|351.52|351.32|351.47|351.32|10
1644296030000|2022-02-08 04:53:50||351.37||351.37||351.37||351.37|0
1644296090000|2022-02-08 04:54:50|351.47|351.32|351.42|351.27|351.47|351.32|351.42|351.27|13
1644296100000|2022-02-08 04:55:00|351.47|351.32|351.47|351.32|351.47|351.32|351.42|351.32|0
1644296120000|2022-02-08 04:55:20|||||||||3
1644296130000|2022-02-08 04:55:30|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|4
1644296140000|2022-02-08 04:55:40|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|12
1644296150000|2022-02-08 04:55:50|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|4
1644296230000|2022-02-08 04:57:10|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|11
1644296250000|2022-02-08 04:57:30|||||||||1
1644296270000|2022-02-08 04:57:50|||||||||3
1644296280000|2022-02-08 04:58:00|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|4
1644296300000|2022-02-08 04:58:20|||||||||3
1644296310000|2022-02-08 04:58:30|351.57||351.57||351.57||351.57||0
1644296320000|2022-02-08 04:58:40|351.52|351.42|351.52|351.37|351.52|351.42|351.52|351.37|17
1644296340000|2022-02-08 04:59:00|||||||||2
1644296350000|2022-02-08 04:59:10|351.57|351.42|351.62|351.47|351.62|351.47|351.57|351.42|9
1644296360000|2022-02-08 04:59:20|||||||||3
1644296370000|2022-02-08 04:59:30|||||||||2
1644296380000|2022-02-08 04:59:40|||||||||5
1644296390000|2022-02-08 04:59:50|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.52|7
1644296400000|2022-02-08 05:00:00|351.62|351.47|351.37|351.22|351.62|351.47|351.32|351.17|51
1644296410000|2022-02-08 05:00:10|351.32|351.17|351.32|351.17|351.32|351.22|351.32|351.17|3
1644296430000|2022-02-08 05:00:30|351.37|351.22|351.37|351.22|351.37|351.22|351.32|351.17|21
1644296480000|2022-02-08 05:01:20|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|10
1644296490000|2022-02-08 05:01:30|351.27|351.12|351.27|351.12|351.27|351.12|351.22|351.07|22
1644296510000|2022-02-08 05:01:50|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|24
1644296520000|2022-02-08 05:02:00|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|9
1644296530000|2022-02-08 05:02:10|351.22|351.07|351.22|351.07|351.22|351.07|351.22|351.07|0
1644296590000|2022-02-08 05:03:10|||||||||2
1644296610000|2022-02-08 05:03:30|||||||||1
1644296620000|2022-02-08 05:03:40|351.27|351.12|351.32|351.17|351.37|351.22|351.27|351.12|43
1644296630000|2022-02-08 05:03:50|||||||||1
1644296640000|2022-02-08 05:04:00|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|7
1644296710000|2022-02-08 05:05:10|351.22|351.07|351.22|351.07|351.22|351.07|351.22|351.07|17
1644296720000|2022-02-08 05:05:20|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|14
1644296730000|2022-02-08 05:05:30|351.22|351.07|351.22|351.07|351.27|351.07|351.22|351.07|3
1644296740000|2022-02-08 05:05:40|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|1
1644296800000|2022-02-08 05:06:40|||||||||1
1644296820000|2022-02-08 05:07:00|||||||||4
1644296870000|2022-02-08 05:07:50|351.22|351.07|351.22|351.07|351.22|351.07|351.22|351.07|13
1644296880000|2022-02-08 05:08:00|351.27||351.22||351.27||351.22||15
1644296890000|2022-02-08 05:08:10|351.27|351.12|351.22|351.07|351.27|351.12|351.22|351.07|9
1644296900000|2022-02-08 05:08:20|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|5
1644296920000|2022-02-08 05:08:40|351.12|350.97|351.07|350.87|351.12|350.97|351.07|350.87|5
1644296930000|2022-02-08 05:08:50||350.92||350.92||350.92||350.92|1
1644296950000|2022-02-08 05:09:10|351.12||351.07||351.12||351.07||6
1644296960000|2022-02-08 05:09:20|351.02|350.87|351.02|350.87|351.07|350.87|351.02|350.87|4
1644296970000|2022-02-08 05:09:30|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|1
1644296980000|2022-02-08 05:09:40|351.02|350.87|351.02|350.87|351.02|350.87|351.02|350.87|7
1644297010000|2022-02-08 05:10:10|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|9
1644297020000|2022-02-08 05:10:20|||||||||1
1644297050000|2022-02-08 05:10:50|351.02|350.87|351.07|350.92|351.07|350.92|351.02|350.87|12
1644297060000|2022-02-08 05:11:00|||||||||2
1644297100000|2022-02-08 05:11:40|||||||||1
1644297110000|2022-02-08 05:11:50|||||||||1
1644297120000|2022-02-08 05:12:00|351.02|350.87|350.97|350.82|351.02|350.87|350.97|350.82|13
1644297140000|2022-02-08 05:12:20|351.02|350.87|351.07|350.92|351.07|350.92|351.02|350.87|7
1644297160000|2022-02-08 05:12:40|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|4
1644297180000|2022-02-08 05:13:00|351.17|351.02|351.17|350.97|351.17|351.02|351.17|350.97|2
1644297190000|2022-02-08 05:13:10|351.12||351.12||351.12||351.12||0
1644297200000|2022-02-08 05:13:20|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|7
1644297210000|2022-02-08 05:13:30|351.12|350.97|351.12|350.97|351.17|350.97|351.12|350.97|8
1644297290000|2022-02-08 05:14:50|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.92|10
1644297300000|2022-02-08 05:15:00|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|8
1644297310000|2022-02-08 05:15:10|351.17|351.07|351.17|351.02|351.22|351.07|351.17|351.02|10
1644297320000|2022-02-08 05:15:20|||||||||1
1644297330000|2022-02-08 05:15:30|351.22|351.07|351.22|351.07|351.22|351.07|351.22|351.07|1
1644297340000|2022-02-08 05:15:40||351.02||351.07||351.07||351.02|1
1644297360000|2022-02-08 05:16:00|||||||||1
1644297380000|2022-02-08 05:16:20|351.17|351.02|351.17|351.02|351.17|351.02|351.17|350.97|10
1644297390000|2022-02-08 05:16:30||350.97||350.97||351.02||350.97|5
1644297400000|2022-02-08 05:16:40||351.02||351.02||351.02||351.02|0
1644297410000|2022-02-08 05:16:50|351.12|350.97|351.12|350.97|351.12|350.97|351.12|350.97|2
1644297440000|2022-02-08 05:17:20|351.07|350.92|351.12|350.97|351.12|350.97|351.07|350.92|5
1644297480000|2022-02-08 05:18:00|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|6
1644297540000|2022-02-08 05:19:00|351.12|350.97|351.17|351.02|351.17|351.02|351.12|350.97|20
1644297550000|2022-02-08 05:19:10|351.22|351.07|351.22|351.02|351.22|351.07|351.17|351.02|10
1644297560000|2022-02-08 05:19:20|||||||||1
1644297570000|2022-02-08 05:19:30||351.07||351.07||351.07||351.07|0
1644297590000|2022-02-08 05:19:50|351.17|351.02|351.17|351.02|351.17|351.02|351.17|351.02|6
1644297630000|2022-02-08 05:20:30|||||||||1
1644297660000|2022-02-08 05:21:00|||||||||1
1644297690000|2022-02-08 05:21:30|||||||||3
1644297700000|2022-02-08 05:21:40|351.07|350.92|351.12|350.97|351.12|350.97|351.07|350.92|19
1644297710000|2022-02-08 05:21:50|||||||||8
1644297730000|2022-02-08 05:22:10|||||||||4
1644297740000|2022-02-08 05:22:20|351.07|350.92|351.12|350.97|351.12|350.97|351.07|350.92|14
1644297790000|2022-02-08 05:23:10|351.07|350.92|351.07|350.92|351.07|350.92|351.07|350.92|11
1644297830000|2022-02-08 05:23:50|||||||||1
1644297850000|2022-02-08 05:24:10|||||||||1
1644297860000|2022-02-08 05:24:20|351.02|350.87|351.07|350.92|351.07|350.92|351.02|350.87|18
1644297870000|2022-02-08 05:24:30|||||||||4
1644297890000|2022-02-08 05:24:50|||||||||1
1644297900000|2022-02-08 05:25:00|351.02|350.87|351.02|350.87|351.07|350.92|351.02|350.87|42
1644297920000|2022-02-08 05:25:20|350.97|350.82|351.02|350.87|351.02|350.87|350.97|350.82|10
1644297930000|2022-02-08 05:25:30|350.97|350.82|351.12|350.92|351.12|350.97|350.97|350.82|42
1644297940000|2022-02-08 05:25:40|351.07|350.97|351.07|350.92|351.12|350.97|351.07|350.92|7
1644297950000|2022-02-08 05:25:50|351.12|350.97|351.22|351.07|351.22|351.07|351.12|350.97|13
1644297960000|2022-02-08 05:26:00|351.17|351.02|351.22|351.02|351.22|351.07|351.17|351.02|4
1644297970000|2022-02-08 05:26:10|351.17|351.07|351.27|351.12|351.27|351.12|351.17|351.07|6
1644297980000|2022-02-08 05:26:20|351.22|351.07|351.27|351.12|351.27|351.12|351.22|351.07|18
1644297990000|2022-02-08 05:26:30||351.07||351.12||351.12||351.07|0
1644298020000|2022-02-08 05:27:00|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|11
1644298030000|2022-02-08 05:27:10|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|13
1644298040000|2022-02-08 05:27:20|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.12|4
1644298050000|2022-02-08 05:27:30|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|6
1644298070000|2022-02-08 05:27:50|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.22|20
1644298080000|2022-02-08 05:28:00|351.37|351.22|351.32|351.17|351.37|351.22|351.32|351.17|11
1644298090000|2022-02-08 05:28:10|351.37|351.22|351.32|351.17|351.37|351.22|351.32|351.17|4
1644298100000|2022-02-08 05:28:20|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|1
1644298140000|2022-02-08 05:29:00|||||||||1
1644298150000|2022-02-08 05:29:10|351.32|351.17|351.32|351.17|351.32|351.17|351.32|351.17|7
1644298160000|2022-02-08 05:29:20|351.37|351.22|351.42|351.22|351.42|351.27|351.37|351.22|10
1644298170000|2022-02-08 05:29:30|351.37||351.37||351.42||351.37||0
1644298200000|2022-02-08 05:30:00|351.32|351.17|351.32|351.12|351.32|351.17|351.27|351.12|23
1644298210000|2022-02-08 05:30:10||351.17||351.12||351.17||351.12|6
1644298220000|2022-02-08 05:30:20||351.17||351.17||351.17||351.12|0
1644298250000|2022-02-08 05:30:50|||||||||2
1644298260000|2022-02-08 05:31:00|||||||||2
1644298270000|2022-02-08 05:31:10|||||||||1
1644298290000|2022-02-08 05:31:30|||||||||4
1644298320000|2022-02-08 05:32:00|351.27|351.12|351.27|351.12|351.27|351.12|351.27|351.12|9
1644298330000|2022-02-08 05:32:10|||||||||1
1644298340000|2022-02-08 05:32:20|||||||||2
1644298360000|2022-02-08 05:32:40|351.32|351.17|351.37|351.22|351.37|351.22|351.32|351.17|18
1644298380000|2022-02-08 05:33:00|||||||||6
1644298400000|2022-02-08 05:33:20|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|6
1644298420000|2022-02-08 05:33:40|||||||||1
1644298440000|2022-02-08 05:34:00|||||||||4
1644298460000|2022-02-08 05:34:20|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|2
1644298490000|2022-02-08 05:34:50|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|11
1644298500000|2022-02-08 05:35:00|||||||||1
1644298520000|2022-02-08 05:35:20|351.47|351.32|351.57|351.42|351.57|351.42|351.47|351.32|9
1644298560000|2022-02-08 05:36:00|||||||||3
1644298580000|2022-02-08 05:36:20|||||||||1
1644298590000|2022-02-08 05:36:30|351.62|351.47|351.57|351.42|351.62|351.47|351.57|351.42|10
1644298600000|2022-02-08 05:36:40|||||||||2
1644298610000|2022-02-08 05:36:50|351.62|351.47|351.62|351.47|351.67|351.52|351.62|351.47|15
1644298620000|2022-02-08 05:37:00|351.57|351.42|351.57|351.42|351.57|351.42|351.57|351.42|2
1644298630000|2022-02-08 05:37:10||351.37||351.37||351.37||351.37|0
1644298640000|2022-02-08 05:37:20||351.42||351.42||351.42||351.42|0
1644298650000|2022-02-08 05:37:30||351.37||351.42||351.42||351.37|1
1644298670000|2022-02-08 05:37:50|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.42|1
1644298680000|2022-02-08 05:38:00|||||||||3
1644298700000|2022-02-08 05:38:20|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.52|8
1644298710000|2022-02-08 05:38:30|351.72||351.72||351.72||351.72||3
1644298720000|2022-02-08 05:38:40|351.67|351.47|351.62|351.47|351.67|351.47|351.62|351.47|6
1644298730000|2022-02-08 05:38:50|351.67|351.52|351.67|351.52|351.72|351.57|351.67|351.52|8
1644298740000|2022-02-08 05:39:00||351.47||351.47||351.47||351.47|0
1644298750000|2022-02-08 05:39:10|351.62||351.62||351.62||351.62||0
1644298760000|2022-02-08 05:39:20|351.67|351.52|351.67|351.52|351.72|351.52|351.67|351.52|2
1644298770000|2022-02-08 05:39:30|351.72||351.72||351.72||351.72||0
1644298780000|2022-02-08 05:39:40|351.67|351.57|351.67|351.52|351.72|351.57|351.67|351.52|10
1644298790000|2022-02-08 05:39:50|351.72|351.57|351.72|351.57|351.72|351.57|351.67|351.57|1
1644298800000|2022-02-08 05:40:00|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.52|4
1644298810000|2022-02-08 05:40:10|351.72|351.57|351.72|351.57|351.72|351.57|351.72|351.57|2
1644298830000|2022-02-08 05:40:30|||||||||1
1644298860000|2022-02-08 05:41:00|||||||||3
1644298870000|2022-02-08 05:41:10|351.77|351.62|351.82|351.67|351.82|351.67|351.77|351.62|20
1644298900000|2022-02-08 05:41:40|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.62|8
1644298910000|2022-02-08 05:41:50|||||||||54
1644298920000|2022-02-08 05:42:00|||||||||2
1644298930000|2022-02-08 05:42:10|||||||||1
1644298960000|2022-02-08 05:42:40|351.72|351.57|351.72|351.57|351.72|351.57|351.72|351.57|13
1644298970000|2022-02-08 05:42:50|351.77||351.72||351.77||351.72||10
1644298980000|2022-02-08 05:43:00|351.67|351.52|351.62|351.47|351.72|351.52|351.62|351.42|34
1644299010000|2022-02-08 05:43:30|351.57|351.42|351.57|351.42|351.57|351.42|351.57|351.42|4
1644299020000|2022-02-08 05:43:40|||||||||2
1644299040000|2022-02-08 05:44:00|||||||||1
1644299050000|2022-02-08 05:44:10|||||||||1
1644299090000|2022-02-08 05:44:50|||||||||1
1644299100000|2022-02-08 05:45:00|351.62|351.47|351.62|351.42|351.62|351.47|351.57|351.42|29
1644299110000|2022-02-08 05:45:10|351.57|351.47|351.62|351.47|351.62|351.47|351.57|351.47|1
1644299120000|2022-02-08 05:45:20||351.42||351.42||351.42||351.42|0
1644299130000|2022-02-08 05:45:30||351.47||351.42||351.47||351.42|2
1644299140000|2022-02-08 05:45:40|351.57|351.37|351.47|351.32|351.57|351.37|351.47|351.32|13
1644299160000|2022-02-08 05:46:00|||||||||1
1644299170000|2022-02-08 05:46:10|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|9
1644299180000|2022-02-08 05:46:20|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|20
1644299190000|2022-02-08 05:46:30|351.32|351.17|351.42|351.27|351.47|351.27|351.32|351.17|28
1644299200000|2022-02-08 05:46:40|||||||||1
1644299210000|2022-02-08 05:46:50|||||||||1
1644299240000|2022-02-08 05:47:20|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|13
1644299250000|2022-02-08 05:47:30|||||||||5
1644299260000|2022-02-08 05:47:40|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|20
1644299270000|2022-02-08 05:47:50|||||||||1
1644299280000|2022-02-08 05:48:00|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|10
1644299290000|2022-02-08 05:48:10|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|2
1644299310000|2022-02-08 05:48:30|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|10
1644299320000|2022-02-08 05:48:40|||||||||1
1644299330000|2022-02-08 05:48:50|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|8
1644299340000|2022-02-08 05:49:00||351.22||351.22||351.22||351.22|4
1644299350000|2022-02-08 05:49:10||351.27||351.27||351.27||351.27|0
1644299360000|2022-02-08 05:49:20|351.47|351.32|351.42|351.27|351.47|351.32|351.42|351.27|7
1644299400000|2022-02-08 05:50:00|||||||||6
1644299410000|2022-02-08 05:50:10|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|3
1644299420000|2022-02-08 05:50:20|351.52|351.37|351.52|351.32|351.52|351.37|351.52|351.32|4
1644299440000|2022-02-08 05:50:40||351.37||351.37||351.37||351.32|5
1644299450000|2022-02-08 05:50:50|351.62|351.42|351.62|351.47|351.62|351.47|351.62|351.42|28
1644299470000|2022-02-08 05:51:10|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.52|10
1644299480000|2022-02-08 05:51:20|351.62|351.47|351.62|351.42|351.62|351.47|351.62|351.42|16
1644299490000|2022-02-08 05:51:30|351.57||351.57||351.57||351.57||0
1644299510000|2022-02-08 05:51:50|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.42|5
1644299520000|2022-02-08 05:52:00|351.57|351.42|351.57|351.42|351.57|351.42|351.57|351.42|6
1644299530000|2022-02-08 05:52:10|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.47|5
1644299570000|2022-02-08 05:52:50|351.57|351.42|351.57|351.42|351.57|351.42|351.57|351.42|13
1644299580000|2022-02-08 05:53:00|351.62|351.47|351.57|351.42|351.62|351.47|351.57|351.42|7
1644299610000|2022-02-08 05:53:30||351.37||351.37||351.37||351.37|0
1644299620000|2022-02-08 05:53:40||351.42||351.42||351.42||351.42|0
1644299650000|2022-02-08 05:54:10|||||||||1
1644299700000|2022-02-08 05:55:00|||||||||6
1644299730000|2022-02-08 05:55:30|||||||||1
1644299740000|2022-02-08 05:55:40|351.62|351.47|351.62|351.47|351.67|351.52|351.62|351.47|16
1644299760000|2022-02-08 05:56:00|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.52|2
1644299770000|2022-02-08 05:56:10|351.72|351.57|351.67|351.52|351.72|351.57|351.67|351.52|7
1644299810000|2022-02-08 05:56:50|||||||||1
1644299820000|2022-02-08 05:57:00|||||||||2
1644299830000|2022-02-08 05:57:10|351.62|351.47|351.57|351.42|351.62|351.47|351.57|351.42|3
1644299850000|2022-02-08 05:57:30|351.62|351.47|351.57|351.42|351.62|351.47|351.57|351.42|21
1644299880000|2022-02-08 05:58:00|351.62|351.47|351.62|351.47|351.67|351.47|351.62|351.47|9
1644299890000|2022-02-08 05:58:10|351.67||351.67||351.67||351.67||1
1644299900000|2022-02-08 05:58:20|351.62||351.62||351.62||351.62||1
1644299910000|2022-02-08 05:58:30|351.57|351.42|351.62|351.42|351.62|351.42|351.57|351.42|12
1644299920000|2022-02-08 05:58:40|351.57|351.47|351.62|351.42|351.62|351.47|351.57|351.42|8
1644299930000|2022-02-08 05:58:50|351.57|351.47|351.57|351.42|351.57|351.47|351.52|351.37|28
1644299940000|2022-02-08 05:59:00|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|1
1644299970000|2022-02-08 05:59:30|351.57|351.32|351.52|351.32|351.57|351.32|351.47|351.32|26
1644299980000|2022-02-08 05:59:40|351.47||351.47||351.47||351.47||1
1644300010000|2022-02-08 06:00:10|||||||||3
1644300050000|2022-02-08 06:00:50|||||||||1
1644300060000|2022-02-08 06:01:00|||||||||1
1644300080000|2022-02-08 06:01:20|||||||||2
1644300090000|2022-02-08 06:01:30|351.52|351.37|351.47|351.32|351.52|351.37|351.47|351.32|19
1644300130000|2022-02-08 06:02:10|351.42|351.27|351.42|351.27|351.42|351.27|351.42|351.27|7
1644300170000|2022-02-08 06:02:50|||||||||2
1644300180000|2022-02-08 06:03:00|||||||||1
1644300200000|2022-02-08 06:03:20|||||||||1
1644300210000|2022-02-08 06:03:30|351.47||351.42||351.47||351.42||22
1644300230000|2022-02-08 06:03:50|351.52|351.37|351.52|351.32|351.52|351.37|351.47|351.32|17
1644300240000|2022-02-08 06:04:00|351.47|351.37|351.52|351.32|351.52|351.37|351.47|351.32|8
1644300250000|2022-02-08 06:04:10|351.57|351.37|351.57|351.42|351.57|351.42|351.57|351.37|5
1644300260000|2022-02-08 06:04:20|351.62||351.57||351.62||351.57||2
1644300270000|2022-02-08 06:04:30|||||||||5
1644300320000|2022-02-08 06:05:20|351.62||351.62||351.62||351.62||11
1644300330000|2022-02-08 06:05:30|351.57||351.57||351.57||351.57||1
1644300340000|2022-02-08 06:05:40|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|12
1644300350000|2022-02-08 06:05:50|||||||||1
1644300370000|2022-02-08 06:06:10|||||||||1
1644300390000|2022-02-08 06:06:30|351.62|351.42|351.57|351.42|351.62|351.42|351.57|351.42|27
1644300400000|2022-02-08 06:06:40|351.52|351.37|351.47|351.32|351.52|351.37|351.47|351.32|9
1644300410000|2022-02-08 06:06:50|||||||||1
1644300420000|2022-02-08 06:07:00|||||||||1
1644300440000|2022-02-08 06:07:20|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|15
1644300450000|2022-02-08 06:07:30||351.32||351.37||351.37||351.32|0
1644300490000|2022-02-08 06:08:10|||||||||1
1644300510000|2022-02-08 06:08:30|||||||||6
1644300530000|2022-02-08 06:08:50|||||||||2
1644300550000|2022-02-08 06:09:10|||||||||2
1644300560000|2022-02-08 06:09:20|351.47|351.32|351.42|351.27|351.47|351.32|351.42|351.27|7
1644300570000|2022-02-08 06:09:30|351.47||351.42||351.47||351.42||6
1644300600000|2022-02-08 06:10:00|351.47|351.32|351.47|351.32|351.47|351.32|351.47|351.32|22
1644300610000|2022-02-08 06:10:10|351.52||351.47||351.52||351.47||2
1644300620000|2022-02-08 06:10:20|351.52|351.37|351.52|351.37|351.52|351.37|351.52|351.37|8
1644300630000|2022-02-08 06:10:30|351.57||351.57||351.57||351.57||1
1644300640000|2022-02-08 06:10:40|351.52|351.42|351.62|351.42|351.62|351.47|351.52|351.42|6
1644300650000|2022-02-08 06:10:50||351.47||351.42||351.47||351.42|15
1644300660000|2022-02-08 06:11:00|351.67|351.47|351.62|351.42|351.67|351.52|351.62|351.42|24
1644300670000|2022-02-08 06:11:10|351.67|351.47|351.67|351.52|351.67|351.52|351.67|351.47|10
1644300680000|2022-02-08 06:11:20|351.72|351.57|351.67|351.52|351.72|351.57|351.67|351.52|9
1644300690000|2022-02-08 06:11:30|351.72||351.72||351.72||351.72||0
1644300700000|2022-02-08 06:11:40|351.67|351.57|351.67|351.52|351.72|351.57|351.67|351.52|2
1644300720000|2022-02-08 06:12:00|351.77|351.57|351.67|351.52|351.77|351.57|351.67|351.52|19
1644300730000|2022-02-08 06:12:10|351.72||351.67||351.72||351.67||0
1644300740000|2022-02-08 06:12:20|351.62|351.47|351.62|351.47|351.67|351.52|351.62|351.47|18
1644300770000|2022-02-08 06:12:50|351.67||351.62||351.67||351.62||19
1644300780000|2022-02-08 06:13:00||351.42||351.47||351.47||351.42|0
1644300790000|2022-02-08 06:13:10|351.57|351.42|351.72|351.52|351.72|351.52|351.57|351.42|11
1644300800000|2022-02-08 06:13:20|351.67|351.57|351.72|351.52|351.72|351.57|351.67|351.52|1
1644300810000|2022-02-08 06:13:30|351.67||351.67||351.72||351.67||0
1644300840000|2022-02-08 06:14:00|||||||||1
1644300850000|2022-02-08 06:14:10|351.62|351.47|351.62|351.47|351.62|351.47|351.62|351.47|10
1644300860000|2022-02-08 06:14:20|||||||||2
1644300890000|2022-02-08 06:14:50|||||||||1
1644300920000|2022-02-08 06:15:20|||||||||2
1644300940000|2022-02-08 06:15:40|351.67|351.52|351.67|351.52|351.67|351.52|351.67|351.52|11
1644300950000|2022-02-08 06:15:50|351.72|351.57|351.72|351.57|351.72|351.57|351.72|351.57|4
1644300960000|2022-02-08 06:16:00|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.62|2
1644300970000|2022-02-08 06:16:10|351.82||351.77||351.82||351.77||4
1644300990000|2022-02-08 06:16:30|351.82|351.67|351.82|351.67|351.82|351.67|351.82|351.67|1
1644301000000|2022-02-08 06:16:40|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.72|5
1644301020000|2022-02-08 06:17:00|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|8
1644301040000|2022-02-08 06:17:20|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.72|12
1644301050000|2022-02-08 06:17:30|351.92|351.77|351.92|351.72|351.97|351.77|351.92|351.72|9
1644301070000|2022-02-08 06:17:50||351.77||351.77||351.77||351.77|0
1644301080000|2022-02-08 06:18:00|351.97|351.82|351.92|351.77|351.97|351.82|351.92|351.77|10
1644301120000|2022-02-08 06:18:40|||||||||2
1644301130000|2022-02-08 06:18:50|||||||||2
1644301160000|2022-02-08 06:19:20|||||||||3
1644301170000|2022-02-08 06:19:30|||||||||1
1644301180000|2022-02-08 06:19:40|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.72|9
1644301210000|2022-02-08 06:20:10|||||||||1
1644301230000|2022-02-08 06:20:30|351.82|351.67|351.82|351.67|351.87|351.72|351.82|351.62|18
1644301240000|2022-02-08 06:20:40|351.77|351.62|351.77|351.62|351.77|351.67|351.77|351.57|1
1644301250000|2022-02-08 06:20:50|351.72|351.57|351.77|351.62|351.77|351.62|351.72|351.52|5
1644301260000|2022-02-08 06:21:00||351.57||351.62||351.62||351.57|0
1644301280000|2022-02-08 06:21:20||351.57||351.62||351.62||351.57|9
1644301290000|2022-02-08 06:21:30||351.57||351.62||351.62||351.57|0
1644301300000|2022-02-08 06:21:40|351.72|351.57|351.77|351.62|351.77|351.62|351.72|351.57|2
1644301340000|2022-02-08 06:22:20|351.82|351.67|351.82|351.67|351.82|351.67|351.82|351.67|11
1644301360000|2022-02-08 06:22:40|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.62|15
1644301370000|2022-02-08 06:22:50|351.82|351.67|351.87|351.67|351.87|351.67|351.82|351.67|63
1644301380000|2022-02-08 06:23:00|351.82|351.72|351.87|351.72|351.87|351.72|351.82|351.72|7
1644301390000|2022-02-08 06:23:10||351.67||351.67||351.67||351.67|3
1644301400000|2022-02-08 06:23:20|351.82|351.72|351.87|351.72|351.87|351.72|351.82|351.72|3
1644301410000|2022-02-08 06:23:30||351.67||351.72||351.72||351.67|4
1644301420000|2022-02-08 06:23:40|351.92|351.77|351.87|351.72|351.92|351.77|351.87|351.72|13
1644301430000|2022-02-08 06:23:50|351.82|351.67|351.82|351.67|351.82|351.67|351.82|351.67|0
1644301440000|2022-02-08 06:24:00|351.77|351.62|351.82|351.62|351.82|351.67|351.77|351.62|3
1644301460000|2022-02-08 06:24:20||351.67||351.67||351.67||351.67|0
1644301490000|2022-02-08 06:24:50|||||||||1
1644301500000|2022-02-08 06:25:00|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.67|6
1644301520000|2022-02-08 06:25:20|351.92||351.92||351.92||351.87||0
1644301540000|2022-02-08 06:25:40||351.77||351.77||351.77||351.77|1
1644301550000|2022-02-08 06:25:50|||||||||1
1644301560000|2022-02-08 06:26:00|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|10
1644301570000|2022-02-08 06:26:10|352.02|351.87|351.97|351.82|352.02|351.87|351.97|351.82|13
1644301580000|2022-02-08 06:26:20|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.72|5
1644301610000|2022-02-08 06:26:50|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|6
1644301620000|2022-02-08 06:27:00|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|2
1644301640000|2022-02-08 06:27:20|||||||||3
1644301670000|2022-02-08 06:27:50|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|8
1644301680000|2022-02-08 06:28:00|||||||||3
1644301710000|2022-02-08 06:28:30|||||||||1
1644301720000|2022-02-08 06:28:40|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|6
1644301740000|2022-02-08 06:29:00|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|8
1644301760000|2022-02-08 06:29:20|||||||||1
1644301780000|2022-02-08 06:29:40|||||||||22
1644301790000|2022-02-08 06:29:50|352.12|351.97|352.07|351.87|352.12|351.97|352.07|351.87|8
1644301800000|2022-02-08 06:30:00||351.92||351.92||351.92||351.87|0
1644301810000|2022-02-08 06:30:10|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|14
1644301820000|2022-02-08 06:30:20|||||||||1
1644301840000|2022-02-08 06:30:40|352.02|351.87|351.97|351.82|352.02|351.92|351.97|351.82|8
1644301850000|2022-02-08 06:30:50|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|5
1644301870000|2022-02-08 06:31:10|||||||||1
1644301890000|2022-02-08 06:31:30|||||||||1
1644301900000|2022-02-08 06:31:40|||||||||1
1644301910000|2022-02-08 06:31:50|||||||||6
1644301920000|2022-02-08 06:32:00|351.97|351.82|351.97|351.82|351.97|351.82|351.92|351.77|15
1644301930000|2022-02-08 06:32:10|352.02||351.97||352.02||351.97||0
1644301940000|2022-02-08 06:32:20|||||||||1
1644301970000|2022-02-08 06:32:50|||||||||1
1644301980000|2022-02-08 06:33:00|352.07|351.92|352.02|351.87|352.07|351.92|352.02|351.87|22
1644301990000|2022-02-08 06:33:10|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|4
1644302000000|2022-02-08 06:33:20|||||||||2
1644302010000|2022-02-08 06:33:30|||||||||1
1644302040000|2022-02-08 06:34:00|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|2
1644302050000|2022-02-08 06:34:10|||||||||1
1644302060000|2022-02-08 06:34:20|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|6
1644302070000|2022-02-08 06:34:30|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|9
1644302100000|2022-02-08 06:35:00|||||||||6
1644302110000|2022-02-08 06:35:10|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|7
1644302120000|2022-02-08 06:35:20|||||||||1
1644302130000|2022-02-08 06:35:30|||||||||13
1644302160000|2022-02-08 06:36:00|||||||||17
1644302170000|2022-02-08 06:36:10|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|12
1644302190000|2022-02-08 06:36:30|||||||||4
1644302200000|2022-02-08 06:36:40|||||||||3
1644302210000|2022-02-08 06:36:50|||||||||3
1644302220000|2022-02-08 06:37:00||351.92||351.97||351.97||351.92|7
1644302230000|2022-02-08 06:37:10|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|1
1644302240000|2022-02-08 06:37:20|||||||||1
1644302250000|2022-02-08 06:37:30|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|13
1644302270000|2022-02-08 06:37:50|352.17|352.02|352.22|352.02|352.22|352.02|352.17|352.02|14
1644302280000|2022-02-08 06:38:00||352.07||352.07||352.07||352.07|3
1644302290000|2022-02-08 06:38:10|||||||||7
1644302310000|2022-02-08 06:38:30|||||||||5
1644302330000|2022-02-08 06:38:50|||||||||1
1644302350000|2022-02-08 06:39:10|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|10
1644302370000|2022-02-08 06:39:30|||||||||1
1644302380000|2022-02-08 06:39:40|||||||||12
1644302390000|2022-02-08 06:39:50||351.97||352.02||352.02||351.97|4
1644302430000|2022-02-08 06:40:30|||||||||19
1644302440000|2022-02-08 06:40:40|||||||||3
1644302490000|2022-02-08 06:41:30|||||||||1
1644302500000|2022-02-08 06:41:40|||||||||1
1644302520000|2022-02-08 06:42:00|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|12
1644302530000|2022-02-08 06:42:10|||||||||17
1644302560000|2022-02-08 06:42:40|352.17|352.02|352.12|351.97|352.17|352.02|352.12|351.97|11
1644302570000|2022-02-08 06:42:50|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|12
1644302580000|2022-02-08 06:43:00||351.87||351.87||351.92||351.87|5
1644302590000|2022-02-08 06:43:10|352.02|351.92|352.02|351.87|352.02|351.92|352.02|351.87|1
1644302610000|2022-02-08 06:43:30|||||||||1
1644302620000|2022-02-08 06:43:40|||||||||3
1644302640000|2022-02-08 06:44:00|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|16
1644302650000|2022-02-08 06:44:10|||||||||2
1644302660000|2022-02-08 06:44:20|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|21
1644302670000|2022-02-08 06:44:30|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|13
1644302680000|2022-02-08 06:44:40|||||||||9
1644302690000|2022-02-08 06:44:50|||||||||1
1644302700000|2022-02-08 06:45:00|352.12||352.07||352.12||352.07||7
1644302740000|2022-02-08 06:45:40|352.12||352.12||352.12||352.12||8
1644302750000|2022-02-08 06:45:50|352.07||352.07||352.07||352.07||1
1644302760000|2022-02-08 06:46:00|352.12|351.97|352.12|351.97|352.17|352.02|352.12|351.97|13
1644302800000|2022-02-08 06:46:40|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|8
1644302810000|2022-02-08 06:46:50|||||||||3
1644302820000|2022-02-08 06:47:00|||||||||5
1644302840000|2022-02-08 06:47:20|||||||||7
1644302850000|2022-02-08 06:47:30|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|1
1644302860000|2022-02-08 06:47:40||351.82||351.87||351.87||351.82|0
1644302880000|2022-02-08 06:48:00|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|8
1644302890000|2022-02-08 06:48:10|||||||||1
1644302930000|2022-02-08 06:48:50|||||||||1
1644302940000|2022-02-08 06:49:00|||||||||2
1644302970000|2022-02-08 06:49:30|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|11
1644302980000|2022-02-08 06:49:40|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|13
1644302990000|2022-02-08 06:49:50|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|10
1644303000000|2022-02-08 06:50:00|||||||||2
1644303010000|2022-02-08 06:50:10|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|6
1644303050000|2022-02-08 06:50:50|||||||||6
1644303090000|2022-02-08 06:51:30|||||||||1
1644303100000|2022-02-08 06:51:40|||||||||1
1644303110000|2022-02-08 06:51:50|||||||||1
1644303120000|2022-02-08 06:52:00|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|22
1644303130000|2022-02-08 06:52:10|||||||||3
1644303140000|2022-02-08 06:52:20|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.72|18
1644303150000|2022-02-08 06:52:30|||||||||2
1644303170000|2022-02-08 06:52:50|||||||||2
1644303180000|2022-02-08 06:53:00|||||||||2
1644303200000|2022-02-08 06:53:20|||||||||7
1644303210000|2022-02-08 06:53:30|||||||||2
1644303220000|2022-02-08 06:53:40|||||||||2
1644303230000|2022-02-08 06:53:50|||||||||5
1644303250000|2022-02-08 06:54:10|||||||||1
1644303260000|2022-02-08 06:54:20|||||||||4
1644303280000|2022-02-08 06:54:40|||||||||7
1644303290000|2022-02-08 06:54:50|351.82|351.67|351.82|351.67|351.82|351.67|351.82|351.67|5
1644303300000|2022-02-08 06:55:00|||||||||1
1644303310000|2022-02-08 06:55:10|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.72|28
1644303320000|2022-02-08 06:55:20|351.92||351.92||351.92||351.87||9
1644303330000|2022-02-08 06:55:30|351.97|351.77|351.92|351.77|351.97|351.82|351.92|351.77|10
1644303340000|2022-02-08 06:55:40|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|9
1644303350000|2022-02-08 06:55:50|||||||||7
1644303360000|2022-02-08 06:56:00|||||||||1
1644303370000|2022-02-08 06:56:10|||||||||2
1644303380000|2022-02-08 06:56:20|||||||||5
1644303390000|2022-02-08 06:56:30|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|20
1644303400000|2022-02-08 06:56:40|||||||||3
1644303410000|2022-02-08 06:56:50|351.97|351.72|351.87|351.72|351.97|351.72|351.87|351.72|22
1644303420000|2022-02-08 06:57:00|||||||||3
1644303430000|2022-02-08 06:57:10|351.82|351.67|351.82|351.67|351.82|351.67|351.82|351.67|9
1644303440000|2022-02-08 06:57:20|351.77|351.62|351.82|351.67|351.82|351.67|351.77|351.62|18
1644303450000|2022-02-08 06:57:30|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.62|7
1644303460000|2022-02-08 06:57:40|351.82|351.67|351.77|351.62|351.87|351.72|351.77|351.62|25
1644303470000|2022-02-08 06:57:50|||||||||2
1644303480000|2022-02-08 06:58:00|||||||||5
1644303510000|2022-02-08 06:58:30|||||||||2
1644303520000|2022-02-08 06:58:40|||||||||1
1644303530000|2022-02-08 06:58:50|351.72|351.57|351.72|351.57|351.72|351.57|351.72|351.57|26
1644303570000|2022-02-08 06:59:30|||||||||1
1644303580000|2022-02-08 06:59:40|351.77|351.62|351.77|351.62|351.77|351.62|351.77|351.62|16
1644303590000|2022-02-08 06:59:50|||||||||6
1644303600000|2022-02-08 07:00:00|351.72|351.57|351.77|351.62|351.77|351.62|351.72|351.57|10
1644303620000|2022-02-08 07:00:20|||||||||19
1644303630000|2022-02-08 07:00:30|351.72|351.57|351.77|351.62|351.77|351.62|351.72|351.57|18
1644303640000|2022-02-08 07:00:40|351.82|351.67|351.77|351.62|351.82|351.67|351.77|351.62|6
1644303650000|2022-02-08 07:00:50|351.82|351.67|351.77|351.62|351.82|351.67|351.77|351.62|11
1644303660000|2022-02-08 07:01:00|351.82|351.67|351.82|351.67|351.82|351.67|351.82|351.67|4
1644303680000|2022-02-08 07:01:20|351.77|351.62|351.82|351.67|351.82|351.67|351.77|351.62|8
1644303690000|2022-02-08 07:01:30|351.87|351.72|351.87|351.72|351.87|351.72|351.87|351.72|9
1644303710000|2022-02-08 07:01:50|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|23
1644303720000|2022-02-08 07:02:00|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|9
1644303730000|2022-02-08 07:02:10|352.02|351.87|352.02|351.82|352.02|351.87|352.02|351.82|7
1644303740000|2022-02-08 07:02:20|351.97|351.87|352.12|351.97|352.17|351.97|351.97|351.87|18
1644303750000|2022-02-08 07:02:30|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|13
1644303760000|2022-02-08 07:02:40|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|9
1644303780000|2022-02-08 07:03:00|352.12|351.97|352.17|351.97|352.17|351.97|352.12|351.97|10
1644303790000|2022-02-08 07:03:10|352.12|352.02|352.12|351.97|352.12|352.02|352.07|351.92|12
1644303810000|2022-02-08 07:03:30|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|8
1644303820000|2022-02-08 07:03:40|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|7
1644303840000|2022-02-08 07:04:00||351.82||351.87||351.87||351.82|10
1644303850000|2022-02-08 07:04:10|||||||||2
1644303880000|2022-02-08 07:04:40|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|11
1644303890000|2022-02-08 07:04:50|||||||||3
1644303900000|2022-02-08 07:05:00|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.92|14
1644303910000|2022-02-08 07:05:10|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|5
1644303920000|2022-02-08 07:05:20|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|19
1644303930000|2022-02-08 07:05:30|||||||||2
1644303950000|2022-02-08 07:05:50|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|5
1644303960000|2022-02-08 07:06:00|352.07|351.92|352.12|351.97|352.12|351.97|352.07|351.92|2
1644303970000|2022-02-08 07:06:10|352.17|352.02|352.12|351.97|352.17|352.02|352.12|351.97|7
1644303980000|2022-02-08 07:06:20|352.17||352.17||352.17||352.17||4
1644303990000|2022-02-08 07:06:30|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.97|4
1644304000000|2022-02-08 07:06:40|352.12||352.12||352.12||352.12||1
1644304010000|2022-02-08 07:06:50||351.92||351.97||351.97||351.92|31
1644304020000|2022-02-08 07:07:00|352.17|352.02|352.17|352.02|352.17|352.02|352.17|351.97|10
1644304030000|2022-02-08 07:07:10|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|8
1644304060000|2022-02-08 07:07:40|352.17|352.02|352.17|352.02|352.17|352.02|352.17|351.97|12
1644304080000|2022-02-08 07:08:00|||||||||2
1644304090000|2022-02-08 07:08:10|352.22|352.07|352.17|352.02|352.22|352.07|352.17|352.02|20
1644304110000|2022-02-08 07:08:30|||||||||1
1644304120000|2022-02-08 07:08:40|352.22|352.07|352.22|352.02|352.22|352.07|352.22|352.02|11
1644304130000|2022-02-08 07:08:50|352.17||352.17||352.17||352.17||6
1644304150000|2022-02-08 07:09:10|||||||||1
1644304160000|2022-02-08 07:09:20|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|7
1644304170000|2022-02-08 07:09:30|352.17|352.02|352.22|352.02|352.22|352.02|352.17|352.02|7
1644304180000|2022-02-08 07:09:40|352.17||352.17||352.17||352.17||0
1644304190000|2022-02-08 07:09:50|352.22||352.17||352.22||352.17||13
1644304200000|2022-02-08 07:10:00|352.22|352.07|352.27|352.12|352.27|352.12|352.22|352.07|11
1644304210000|2022-02-08 07:10:10|||||||||1
1644304220000|2022-02-08 07:10:20|352.32|352.17|352.37|352.22|352.37|352.22|352.32|352.17|37
1644304240000|2022-02-08 07:10:40|||||||||1
1644304250000|2022-02-08 07:10:50|||||||||5
1644304260000|2022-02-08 07:11:00|352.42||352.37||352.42||352.37||82
1644304270000|2022-02-08 07:11:10|352.42|352.27|352.47|352.32|352.47|352.32|352.42|352.27|22
1644304280000|2022-02-08 07:11:20|||||||||2
1644304290000|2022-02-08 07:11:30|352.52||352.47||352.52||352.47||8
1644304300000|2022-02-08 07:11:40|352.52||352.47||352.52||352.47||5
1644304310000|2022-02-08 07:11:50|||||||||4
1644304320000|2022-02-08 07:12:00|352.52|352.37|352.52|352.32|352.52|352.37|352.52|352.32|61
1644304330000|2022-02-08 07:12:10|352.47|352.37|352.42|352.27|352.47|352.37|352.42|352.27|26
1644304360000|2022-02-08 07:12:40|352.47|352.32|352.52|352.37|352.52|352.37|352.47|352.32|11
1644304370000|2022-02-08 07:12:50|352.47|352.32|352.42|352.27|352.47|352.32|352.42|352.27|14
1644304380000|2022-02-08 07:13:00|352.47|352.32|352.47|352.32|352.52|352.32|352.47|352.32|8
1644304390000|2022-02-08 07:13:10|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|5
1644304410000|2022-02-08 07:13:30|||||||||1
1644304450000|2022-02-08 07:14:10|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|19
1644304460000|2022-02-08 07:14:20|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|8
1644304470000|2022-02-08 07:14:30|352.37|352.22|352.32|352.17|352.37|352.22|352.32|352.17|11
1644304480000|2022-02-08 07:14:40||352.12||352.17||352.17||352.12|4
1644304490000|2022-02-08 07:14:50|||||||||1
1644304500000|2022-02-08 07:15:00|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.22|18
1644304510000|2022-02-08 07:15:10|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|11
1644304520000|2022-02-08 07:15:20|352.47|352.32|352.42|352.27|352.47|352.32|352.42|352.27|8
1644304530000|2022-02-08 07:15:30|||||||||1
1644304550000|2022-02-08 07:15:50|352.37|352.17|352.32|352.17|352.37|352.17|352.32|352.17|10
1644304560000|2022-02-08 07:16:00|352.37||352.32||352.37||352.32||5
1644304610000|2022-02-08 07:16:50|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|21
1644304620000|2022-02-08 07:17:00|||||||||11
1644304630000|2022-02-08 07:17:10|||||||||1
1644304640000|2022-02-08 07:17:20|||||||||3
1644304650000|2022-02-08 07:17:30|352.32|352.17|352.27|352.12|352.32|352.17|352.27|352.12|11
1644304660000|2022-02-08 07:17:40|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|3
1644304670000|2022-02-08 07:17:50|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.07|5
1644304710000|2022-02-08 07:18:30|||||||||9
1644304730000|2022-02-08 07:18:50|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.17|11
1644304740000|2022-02-08 07:19:00|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|15
1644304750000|2022-02-08 07:19:10|352.22|352.07|352.27|352.12|352.27|352.12|352.22|352.07|13
1644304760000|2022-02-08 07:19:20|||||||||1
1644304800000|2022-02-08 07:20:00|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.17|14
1644304810000|2022-02-08 07:20:10|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.17|10
1644304820000|2022-02-08 07:20:20|352.42|352.27|352.42|352.27|352.47|352.27|352.42|352.27|24
1644304840000|2022-02-08 07:20:40|352.37|352.22|352.42|352.27|352.47|352.27|352.37|352.22|16
1644304880000|2022-02-08 07:21:20|||||||||2
1644304890000|2022-02-08 07:21:30|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.22|12
1644304900000|2022-02-08 07:21:40|352.42||352.42||352.42||352.42||1
1644304910000|2022-02-08 07:21:50|352.47|352.27|352.47|352.27|352.47|352.32|352.47|352.27|21
1644304920000|2022-02-08 07:22:00||352.32||352.32||352.32||352.32|1
1644304940000|2022-02-08 07:22:20|||||||||2
1644304960000|2022-02-08 07:22:40|||||||||2
1644304970000|2022-02-08 07:22:50|||||||||3
1644304980000|2022-02-08 07:23:00|352.52||352.52||352.52||352.52||10
1644304990000|2022-02-08 07:23:10|352.47|352.37|352.52|352.37|352.52|352.37|352.47|352.37|5
1644305000000|2022-02-08 07:23:20|||||||||1
1644305030000|2022-02-08 07:23:50|352.47|352.32|352.47|352.32|352.47|352.32|352.42|352.27|34
1644305040000|2022-02-08 07:24:00|||||||||14
1644305050000|2022-02-08 07:24:10|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|23
1644305060000|2022-02-08 07:24:20|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|21
1644305070000|2022-02-08 07:24:30|352.47|352.32|352.42|352.27|352.47|352.32|352.42|352.27|10
1644305080000|2022-02-08 07:24:40|||||||||5
1644305090000|2022-02-08 07:24:50|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|6
1644305100000|2022-02-08 07:25:00|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.22|21
1644305110000|2022-02-08 07:25:10|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.22|1
1644305130000|2022-02-08 07:25:30|||||||||1
1644305140000|2022-02-08 07:25:40|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.17|12
1644305150000|2022-02-08 07:25:50|352.27|352.12|352.37|352.22|352.37|352.22|352.27|352.12|29
1644305180000|2022-02-08 07:26:20|352.42|352.27|352.42|352.27|352.42|352.27|352.37|352.22|29
1644305190000|2022-02-08 07:26:30|352.37|352.22|352.32|352.17|352.37|352.22|352.32|352.17|17
1644305210000|2022-02-08 07:26:50|||||||||7
1644305220000|2022-02-08 07:27:00|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.22|14
1644305230000|2022-02-08 07:27:10|||||||||2
1644305240000|2022-02-08 07:27:20|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|60
1644305280000|2022-02-08 07:28:00|352.22|352.07|352.27|352.12|352.27|352.12|352.22|352.07|26
1644305290000|2022-02-08 07:28:10|||||||||1
1644305330000|2022-02-08 07:28:50|||||||||1
1644305340000|2022-02-08 07:29:00|||||||||13
1644305360000|2022-02-08 07:29:20||352.07||352.07||352.07||352.07|11
1644305370000|2022-02-08 07:29:30|352.22|352.12|352.22|352.07|352.27|352.12|352.22|352.07|9
1644305380000|2022-02-08 07:29:40|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|8
1644305390000|2022-02-08 07:29:50|||||||||1
1644305400000|2022-02-08 07:30:00|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|29
1644305410000|2022-02-08 07:30:10|||||||||75
1644305420000|2022-02-08 07:30:20|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|26
1644305430000|2022-02-08 07:30:30|||||||||1
1644305440000|2022-02-08 07:30:40|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|12
1644305450000|2022-02-08 07:30:50|352.27||352.27||352.27||352.27||6
1644305460000|2022-02-08 07:31:00|352.22|352.12|352.22|352.07|352.27|352.12|352.22|352.07|22
1644305480000|2022-02-08 07:31:20|352.27|352.12|352.27|352.12|352.27|352.12|352.22|352.12|9
1644305490000|2022-02-08 07:31:30|352.22|352.07|352.27|352.07|352.27|352.12|352.22|352.07|22
1644305500000|2022-02-08 07:31:40||352.12||352.12||352.12||352.07|0
1644305510000|2022-02-08 07:31:50|352.32|352.07|352.32|352.17|352.32|352.17|352.32|352.07|30
1644305520000|2022-02-08 07:32:00|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|6
1644305530000|2022-02-08 07:32:10|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|8
1644305540000|2022-02-08 07:32:20||352.02||352.07||352.07||352.02|5
1644305550000|2022-02-08 07:32:30|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|11
1644305560000|2022-02-08 07:32:40|352.32||352.32||352.32||352.27||21
1644305570000|2022-02-08 07:32:50||352.17||352.17||352.17||352.12|0
1644305580000|2022-02-08 07:33:00|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|8
1644305590000|2022-02-08 07:33:10|||||||||1
1644305610000|2022-02-08 07:33:30|||||||||1
1644305620000|2022-02-08 07:33:40|352.32|352.17|352.37|352.22|352.37|352.22|352.32|352.17|12
1644305630000|2022-02-08 07:33:50|352.32|352.17|352.37|352.22|352.37|352.22|352.32|352.17|13
1644305650000|2022-02-08 07:34:10|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|10
1644305660000|2022-02-08 07:34:20|||||||||3
1644305670000|2022-02-08 07:34:30|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|4
1644305680000|2022-02-08 07:34:40||352.27||352.32||352.32||352.27|0
1644305710000|2022-02-08 07:35:10|352.52||352.52||352.52||352.47||17
1644305720000|2022-02-08 07:35:20||352.37||352.37||352.37||352.37|2
1644305730000|2022-02-08 07:35:30|352.47|352.32|352.52|352.37|352.52|352.37|352.47|352.32|31
1644305760000|2022-02-08 07:36:00|||||||||5
1644305770000|2022-02-08 07:36:10|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|10
1644305780000|2022-02-08 07:36:20|||||||||10
1644305790000|2022-02-08 07:36:30|||||||||5
1644305800000|2022-02-08 07:36:40|||||||||2
1644305810000|2022-02-08 07:36:50|352.62|352.37|352.62|352.42|352.62|352.42|352.52|352.37|41
1644305820000|2022-02-08 07:37:00|352.57||352.57||352.57||352.57||1
1644305830000|2022-02-08 07:37:10|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|7
1644305850000|2022-02-08 07:37:30|||||||||1
1644305870000|2022-02-08 07:37:50|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|7
1644305880000|2022-02-08 07:38:00|||||||||1
1644305900000|2022-02-08 07:38:20|||||||||1
1644305920000|2022-02-08 07:38:40|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|28
1644305930000|2022-02-08 07:38:50|352.47|352.32|352.52|352.37|352.52|352.37|352.47|352.32|6
1644305940000|2022-02-08 07:39:00|||||||||1
1644305960000|2022-02-08 07:39:20|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|12
1644305970000|2022-02-08 07:39:30|||||||||1
1644305980000|2022-02-08 07:39:40|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|8
1644305990000|2022-02-08 07:39:50|||||||||1
1644306000000|2022-02-08 07:40:00|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|8
1644306020000|2022-02-08 07:40:20|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|12
1644306030000|2022-02-08 07:40:30|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|23
1644306050000|2022-02-08 07:40:50|||||||||1
1644306060000|2022-02-08 07:41:00|||||||||3
1644306070000|2022-02-08 07:41:10|352.57|352.42|352.57|352.37|352.57|352.42|352.52|352.37|12
1644306080000|2022-02-08 07:41:20|352.52|352.42|352.57|352.37|352.57|352.42|352.52|352.37|4
1644306090000|2022-02-08 07:41:30|352.52|352.42|352.52|352.37|352.57|352.42|352.52|352.37|4
1644306100000|2022-02-08 07:41:40|||||||||1
1644306110000|2022-02-08 07:41:50|352.57|352.42|352.62|352.47|352.62|352.47|352.57|352.42|23
1644306120000|2022-02-08 07:42:00|||||||||1
1644306150000|2022-02-08 07:42:30|||||||||3
1644306170000|2022-02-08 07:42:50|||||||||2
1644306180000|2022-02-08 07:43:00|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|24
1644306190000|2022-02-08 07:43:10|||||||||5
1644306200000|2022-02-08 07:43:20|||||||||3
1644306210000|2022-02-08 07:43:30|||||||||5
1644306220000|2022-02-08 07:43:40|||||||||1
1644306230000|2022-02-08 07:43:50|||||||||3
1644306240000|2022-02-08 07:44:00|||||||||8
1644306250000|2022-02-08 07:44:10|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|42
1644306260000|2022-02-08 07:44:20|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|29
1644306280000|2022-02-08 07:44:40|352.57|352.42|352.62|352.47|352.62|352.47|352.57|352.42|36
1644306290000|2022-02-08 07:44:50|||||||||5
1644306300000|2022-02-08 07:45:00|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|21
1644306310000|2022-02-08 07:45:10|352.62|352.47|352.67|352.52|352.67|352.52|352.62|352.47|13
1644306320000|2022-02-08 07:45:20|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|4
1644306350000|2022-02-08 07:45:50|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|6
1644306360000|2022-02-08 07:46:00|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|12
1644306370000|2022-02-08 07:46:10|||||||||3
1644306390000|2022-02-08 07:46:30|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|10
1644306400000|2022-02-08 07:46:40|||||||||2
1644306410000|2022-02-08 07:46:50|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|19
1644306420000|2022-02-08 07:47:00|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.37|7
1644306430000|2022-02-08 07:47:10|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|12
1644306460000|2022-02-08 07:47:40|||||||||2
1644306470000|2022-02-08 07:47:50|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|9
1644306480000|2022-02-08 07:48:00|||||||||1
1644306490000|2022-02-08 07:48:10|||||||||1
1644306500000|2022-02-08 07:48:20|||||||||6
1644306510000|2022-02-08 07:48:30|352.52||352.52||352.52||352.52||10
1644306520000|2022-02-08 07:48:40||352.37||352.37||352.37||352.37|3
1644306530000|2022-02-08 07:48:50|352.57|352.42|352.57|352.42|352.62|352.47|352.57|352.37|27
1644306540000|2022-02-08 07:49:00|||||||||3
1644306560000|2022-02-08 07:49:20|352.62|352.47|352.57|352.42|352.62|352.47|352.57|352.42|16
1644306580000|2022-02-08 07:49:40|||||||||2
1644306590000|2022-02-08 07:49:50|||||||||1
1644306600000|2022-02-08 07:50:00|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|9
1644306610000|2022-02-08 07:50:10|352.67||352.62||352.67||352.62||4
1644306620000|2022-02-08 07:50:20|352.67|352.52|352.67|352.52|352.67|352.52|352.62|352.47|12
1644306630000|2022-02-08 07:50:30|||||||||1
1644306640000|2022-02-08 07:50:40|||||||||1
1644306650000|2022-02-08 07:50:50|352.72|352.57|352.77|352.62|352.77|352.62|352.72|352.52|41
1644306660000|2022-02-08 07:51:00|||||||||1
1644306670000|2022-02-08 07:51:10|||||||||1
1644306680000|2022-02-08 07:51:20|||||||||1
1644306690000|2022-02-08 07:51:30|||||||||2
1644306700000|2022-02-08 07:51:40|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|23
1644306710000|2022-02-08 07:51:50|||||||||3
1644306720000|2022-02-08 07:52:00|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.57|8
1644306740000|2022-02-08 07:52:20|||||||||1
1644306750000|2022-02-08 07:52:30|||||||||1
1644306760000|2022-02-08 07:52:40|||||||||1
1644306770000|2022-02-08 07:52:50|||||||||2
1644306780000|2022-02-08 07:53:00|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|8
1644306800000|2022-02-08 07:53:20|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|26
1644306820000|2022-02-08 07:53:40|352.72|352.52|352.77|352.62|352.77|352.62|352.72|352.52|62
1644306830000|2022-02-08 07:53:50|||||||||1
1644306840000|2022-02-08 07:54:00|||||||||1
1644306850000|2022-02-08 07:54:10|352.72|352.57|352.72|352.52|352.72|352.57|352.67|352.52|19
1644306860000|2022-02-08 07:54:20|352.77|352.57|352.77|352.62|352.77|352.62|352.72|352.57|3
1644306870000|2022-02-08 07:54:30|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|7
1644306880000|2022-02-08 07:54:40|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|7
1644306890000|2022-02-08 07:54:50|||||||||2
1644306910000|2022-02-08 07:55:10|352.82||352.82||352.82||352.82||10
1644306920000|2022-02-08 07:55:20||352.67||352.67||352.67||352.67|2
1644306930000|2022-02-08 07:55:30|||||||||2
1644306940000|2022-02-08 07:55:40|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|7
1644306950000|2022-02-08 07:55:50|||||||||2
1644306960000|2022-02-08 07:56:00|||||||||9
1644306970000|2022-02-08 07:56:10|352.92|352.77|352.87|352.72|352.92|352.77|352.87|352.72|11
1644306980000|2022-02-08 07:56:20|||||||||2
1644306990000|2022-02-08 07:56:30|352.92|352.77|352.97|352.82|353.02|352.82|352.92|352.77|37
1644307000000|2022-02-08 07:56:40|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|20
1644307010000|2022-02-08 07:56:50|353.12|352.97|353.17|353.02|353.17|353.02|353.12|352.97|65
1644307020000|2022-02-08 07:57:00|353.22|353.07|353.17|353.02|353.22|353.07|353.17|353.02|54
1644307030000|2022-02-08 07:57:10|353.22||353.17||353.22||353.17||4
1644307040000|2022-02-08 07:57:20|353.12|352.97|353.07|352.92|353.12|352.97|353.07|352.92|26
1644307050000|2022-02-08 07:57:30|353.02|352.87|352.97|352.82|353.02|352.87|352.97|352.82|17
1644307060000|2022-02-08 07:57:40|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|9
1644307070000|2022-02-08 07:57:50|353.07||353.02||353.07||353.02||12
1644307080000|2022-02-08 07:58:00||352.82||352.87||352.87||352.82|15
1644307090000|2022-02-08 07:58:10|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|9
1644307100000|2022-02-08 07:58:20|||||||||2
1644307110000|2022-02-08 07:58:30|||||||||3
1644307120000|2022-02-08 07:58:40|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.72|23
1644307130000|2022-02-08 07:58:50|||||||||4
1644307140000|2022-02-08 07:59:00|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|12
1644307150000|2022-02-08 07:59:10|||||||||2
1644307160000|2022-02-08 07:59:20|||||||||2
1644307170000|2022-02-08 07:59:30|||||||||1
1644307190000|2022-02-08 07:59:50|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|22
1644307200000|2022-02-08 08:00:00|352.97|352.82|352.92|352.77|353.02|352.87|352.92|352.77|36
1644307210000|2022-02-08 08:00:10|352.87|352.72|352.92|352.72|352.92|352.77|352.87|352.72|20
1644307220000|2022-02-08 08:00:20|352.87|352.77|352.97|352.82|352.97|352.82|352.87|352.72|29
1644307230000|2022-02-08 08:00:30||352.77||352.82||352.82||352.77|11
1644307240000|2022-02-08 08:00:40|353.02|352.77|353.07|352.92|353.07|352.92|353.02|352.77|16
1644307250000|2022-02-08 08:00:50|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|6
1644307260000|2022-02-08 08:01:00|352.97|352.82|352.97|352.77|352.97|352.82|352.92|352.77|14
1644307270000|2022-02-08 08:01:10|352.92|352.82|352.97|352.82|352.97|352.82|352.92|352.77|16
1644307280000|2022-02-08 08:01:20||352.77||352.77||352.82||352.77|4
1644307290000|2022-02-08 08:01:30|352.92|352.82|352.97|352.77|352.97|352.82|352.92|352.77|6
1644307300000|2022-02-08 08:01:40|352.92|352.82|352.92|352.77|352.97|352.82|352.92|352.77|3
1644307310000|2022-02-08 08:01:50|352.97|352.82|352.97|352.82|353.02|352.82|352.97|352.82|9
1644307320000|2022-02-08 08:02:00|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|2
1644307330000|2022-02-08 08:02:10|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|7
1644307340000|2022-02-08 08:02:20|353.02|352.87|353.02|352.87|353.07|352.87|352.97|352.82|30
1644307350000|2022-02-08 08:02:30|353.07|352.92|353.12|352.97|353.12|352.97|353.02|352.92|9
1644307360000|2022-02-08 08:02:40|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|9
1644307380000|2022-02-08 08:03:00|||||||||4
1644307390000|2022-02-08 08:03:10|353.22|352.97|353.22|353.02|353.22|353.02|353.22|352.97|26
1644307400000|2022-02-08 08:03:20|353.17|353.07|353.17|353.02|353.17|353.07|353.17|353.02|3
1644307410000|2022-02-08 08:03:30|353.22|353.07|353.22|353.07|353.22|353.07|353.17|353.02|22
1644307420000|2022-02-08 08:03:40|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|8
1644307440000|2022-02-08 08:04:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|10
1644307460000|2022-02-08 08:04:20|||||||||1
1644307470000|2022-02-08 08:04:30|||||||||4
1644307480000|2022-02-08 08:04:40|||||||||9
1644307490000|2022-02-08 08:04:50|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|7
1644307500000|2022-02-08 08:05:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|20
1644307510000|2022-02-08 08:05:10|353.27||353.27||353.27||353.27||7
1644307520000|2022-02-08 08:05:20|353.22||353.22||353.27||353.22||3
1644307530000|2022-02-08 08:05:30||353.02||353.02||353.07||353.02|27
1644307540000|2022-02-08 08:05:40||353.07||353.07||353.07||353.02|5
1644307550000|2022-02-08 08:05:50|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|5
1644307560000|2022-02-08 08:06:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.02|4
1644307570000|2022-02-08 08:06:10|||||||||1
1644307590000|2022-02-08 08:06:30|||||||||1
1644307600000|2022-02-08 08:06:40|353.17|353.02|353.22|353.02|353.22|353.02|353.17|353.02|13
1644307610000|2022-02-08 08:06:50|353.17||353.17||353.22||353.17||4
1644307620000|2022-02-08 08:07:00|353.22||353.17||353.22||353.17||11
1644307630000|2022-02-08 08:07:10|353.12|352.97|353.02|352.87|353.17|352.97|353.02|352.87|37
1644307650000|2022-02-08 08:07:30|||||||||6
1644307670000|2022-02-08 08:07:50|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|9
1644307680000|2022-02-08 08:08:00|352.92|352.77|352.92|352.77|352.97|352.82|352.92|352.77|12
1644307690000|2022-02-08 08:08:10|||||||||2
1644307700000|2022-02-08 08:08:20||352.72||352.77||352.77||352.72|8
1644307710000|2022-02-08 08:08:30|||||||||19
1644307720000|2022-02-08 08:08:40||352.72||352.77||352.77||352.72|6
1644307740000|2022-02-08 08:09:00|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|18
1644307750000|2022-02-08 08:09:10|353.02|352.87|353.02|352.87|353.07|352.87|353.02|352.87|24
1644307760000|2022-02-08 08:09:20|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|22
1644307770000|2022-02-08 08:09:30|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|7
1644307780000|2022-02-08 08:09:40|353.12|352.97|353.22|353.07|353.22|353.07|353.12|352.97|22
1644307790000|2022-02-08 08:09:50|353.17|353.02|353.22|353.02|353.22|353.02|353.17|353.02|15
1644307800000|2022-02-08 08:10:00|353.27|353.07|353.27|353.12|353.27|353.12|353.27|353.07|17
1644307810000|2022-02-08 08:10:10|||||||||3
1644307820000|2022-02-08 08:10:20|353.32|353.32|353.47|353.32|353.47|353.32|353.32|353.27|209
1644307830000|2022-02-08 08:10:30|||||||||11
1644307840000|2022-02-08 08:10:40|353.42|353.27|353.42|353.27|353.47|353.27|353.42|353.27|17
1644307850000|2022-02-08 08:10:50|353.47|353.22|353.32|353.17|353.47|353.27|353.32|353.17|29
1644307860000|2022-02-08 08:11:00|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|6
1644307870000|2022-02-08 08:11:10|353.32|353.17|353.37|353.17|353.37|353.17|353.32|353.17|10
1644307880000|2022-02-08 08:11:20|353.42|353.22|353.42|353.27|353.42|353.27|353.37|353.22|42
1644307890000|2022-02-08 08:11:30|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|12
1644307900000|2022-02-08 08:11:40|353.52|353.37|353.47|353.32|353.52|353.37|353.47|353.32|28
1644307910000|2022-02-08 08:11:50|353.42|353.27|353.47|353.27|353.47|353.27|353.42|353.27|15
1644307920000|2022-02-08 08:12:00|353.42|353.32|353.47|353.32|353.47|353.32|353.42|353.27|2
1644307930000|2022-02-08 08:12:10|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|2
1644307940000|2022-02-08 08:12:20|353.37|353.22|353.37|353.22|353.42|353.22|353.37|353.22|10
1644307950000|2022-02-08 08:12:30|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|7
1644307960000|2022-02-08 08:12:40|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|11
1644307970000|2022-02-08 08:12:50|353.42|353.27|353.42|353.27|353.47|353.27|353.42|353.27|13
1644307980000|2022-02-08 08:13:00|353.47||353.47||353.47||353.47||2
1644307990000|2022-02-08 08:13:10|353.42||353.47||353.47||353.42||1
1644308000000|2022-02-08 08:13:20|353.42||353.42||353.42||353.42||0
1644308010000|2022-02-08 08:13:30|353.37|353.22|353.37|353.22|353.37|353.27|353.37|353.22|9
1644308020000|2022-02-08 08:13:40|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|7
1644308030000|2022-02-08 08:13:50|353.47||353.47||353.47||353.47||4
1644308040000|2022-02-08 08:14:00||353.32||353.32||353.32||353.32|0
1644308050000|2022-02-08 08:14:10|353.52|353.37|353.52|353.32|353.52|353.37|353.52|353.32|19
1644308060000|2022-02-08 08:14:20||353.37||353.37||353.37||353.37|0
1644308070000|2022-02-08 08:14:30|||||||||9
1644308080000|2022-02-08 08:14:40|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|4
1644308100000|2022-02-08 08:15:00|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|20
1644308110000|2022-02-08 08:15:10|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|12
1644308120000|2022-02-08 08:15:20|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|8
1644308130000|2022-02-08 08:15:30|353.57|353.42|353.57|353.42|353.62|353.47|353.57|353.37|27
1644308140000|2022-02-08 08:15:40|353.62|353.47|353.67|353.47|353.67|353.52|353.57|353.42|27
1644308150000|2022-02-08 08:15:50|353.62||353.67||353.67||353.62||1
1644308160000|2022-02-08 08:16:00|353.62|353.42|353.57|353.42|353.62|353.42|353.57|353.37|11
1644308170000|2022-02-08 08:16:10|353.62|353.37|353.57|353.42|353.62|353.42|353.57|353.37|11
1644308180000|2022-02-08 08:16:20|353.62||353.62||353.62||353.62||3
1644308190000|2022-02-08 08:16:30||353.47||353.47||353.47||353.47|0
1644308220000|2022-02-08 08:17:00|353.57|353.42|353.62|353.42|353.62|353.42|353.57|353.42|23
1644308230000|2022-02-08 08:17:10|353.57|353.47|353.52|353.37|353.62|353.47|353.52|353.37|10
1644308240000|2022-02-08 08:17:20|353.57||353.52||353.57||353.52||1
1644308250000|2022-02-08 08:17:30|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|6
1644308270000|2022-02-08 08:17:50|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|11
1644308280000|2022-02-08 08:18:00|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.37|3
1644308300000|2022-02-08 08:18:20|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|5
1644308310000|2022-02-08 08:18:30|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|12
1644308320000|2022-02-08 08:18:40|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.42|11
1644308340000|2022-02-08 08:19:00|||||||||7
1644308350000|2022-02-08 08:19:10|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|25
1644308360000|2022-02-08 08:19:20|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|5
1644308370000|2022-02-08 08:19:30|353.57|353.42|353.52|353.37|353.57|353.42|353.52|353.37|19
1644308380000|2022-02-08 08:19:40|353.57|353.42|353.57|353.42|353.57|353.42|353.52|353.42|8
1644308400000|2022-02-08 08:20:00|353.52|353.37|353.52|353.37|353.57|353.42|353.52|353.37|15
1644308410000|2022-02-08 08:20:10|353.47|353.32|353.42|353.27|353.52|353.37|353.42|353.27|24
1644308420000|2022-02-08 08:20:20|353.37|353.22|353.32|353.17|353.37|353.22|353.32|353.12|40
1644308430000|2022-02-08 08:20:30|353.27|353.12|353.27|353.07|353.27|353.12|353.27|353.07|17
1644308440000|2022-02-08 08:20:40|353.22||353.22||353.22||353.22||6
1644308450000|2022-02-08 08:20:50|||||||||7
1644308470000|2022-02-08 08:21:10|353.17|353.02|353.22|353.07|353.22|353.07|353.17|353.02|12
1644308480000|2022-02-08 08:21:20|353.27|353.12|353.32|353.12|353.32|353.12|353.27|353.12|21
1644308490000|2022-02-08 08:21:30|353.27|353.17|353.22|353.07|353.27|353.17|353.22|353.07|10
1644308500000|2022-02-08 08:21:40|353.27|353.12|353.27|353.12|353.27|353.12|353.22|353.12|3
1644308510000|2022-02-08 08:21:50|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|14
1644308520000|2022-02-08 08:22:00|||||||||1
1644308530000|2022-02-08 08:22:10|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|17
1644308540000|2022-02-08 08:22:20|353.32|353.17|353.37|353.17|353.37|353.17|353.32|353.17|21
1644308550000|2022-02-08 08:22:30|353.32|353.22|353.37|353.22|353.37|353.22|353.32|353.22|1
1644308570000|2022-02-08 08:22:50|||||||||7
1644308580000|2022-02-08 08:23:00|353.42|353.27|353.47|353.32|353.47|353.32|353.42|353.27|24
1644308590000|2022-02-08 08:23:10|353.52|353.37|353.57|353.42|353.57|353.42|353.52|353.37|19
1644308600000|2022-02-08 08:23:20|353.62|353.47|353.67|353.47|353.67|353.47|353.62|353.42|18
1644308610000|2022-02-08 08:23:30|353.72|353.52|353.72|353.52|353.72|353.57|353.72|353.52|11
1644308620000|2022-02-08 08:23:40|353.67|353.57|353.72|353.52|353.72|353.57|353.67|353.52|9
1644308630000|2022-02-08 08:23:50||353.57||353.57||353.57||353.57|0
1644308640000|2022-02-08 08:24:00|353.77|353.62|353.77|353.62|353.77|353.62|353.77|353.62|7
1644308670000|2022-02-08 08:24:30|353.72|353.57|353.67|353.47|353.72|353.57|353.67|353.47|34
1644308680000|2022-02-08 08:24:40|353.62||353.62||353.62||353.62||4
1644308690000|2022-02-08 08:24:50|353.57|353.42|353.57|353.37|353.57|353.42|353.52|353.37|12
1644308700000|2022-02-08 08:25:00|353.52|353.32|353.47|353.32|353.52|353.32|353.47|353.32|2
1644308710000|2022-02-08 08:25:10|353.57|353.37|353.57|353.42|353.57|353.42|353.52|353.37|25
1644308720000|2022-02-08 08:25:20|353.52|353.37|353.57|353.37|353.57|353.42|353.52|353.37|20
1644308730000|2022-02-08 08:25:30|353.52||353.52||353.52||353.52||1
1644308740000|2022-02-08 08:25:40|353.57|353.42|353.52|353.37|353.62|353.47|353.52|353.37|56
1644308750000|2022-02-08 08:25:50|||||||||2
1644308760000|2022-02-08 08:26:00|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|10
1644308770000|2022-02-08 08:26:10|353.52|353.37|353.47|353.32|353.57|353.37|353.47|353.27|14
1644308780000|2022-02-08 08:26:20|353.42|353.27|353.42|353.22|353.42|353.27|353.42|353.22|2
1644308790000|2022-02-08 08:26:30|353.37||353.37||353.37||353.37||0
1644308810000|2022-02-08 08:26:50|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|19
1644308820000|2022-02-08 08:27:00|353.47|353.32|353.42|353.22|353.47|353.32|353.37|353.22|35
1644308830000|2022-02-08 08:27:10|353.47|353.27|353.42|353.27|353.47|353.27|353.42|353.22|6
1644308840000|2022-02-08 08:27:20|353.47||353.47||353.47||353.47||2
1644308850000|2022-02-08 08:27:30|353.52|353.32|353.47|353.32|353.52|353.32|353.47|353.32|5
1644308860000|2022-02-08 08:27:40|353.52|353.37|353.47|353.32|353.52|353.37|353.47|353.32|9
1644308870000|2022-02-08 08:27:50|||||||||1
1644308880000|2022-02-08 08:28:00|353.52||353.47||353.52||353.47||6
1644308890000|2022-02-08 08:28:10||353.27||353.27||353.27||353.27|17
1644308900000|2022-02-08 08:28:20|353.42|353.22|353.37|353.22|353.42|353.22|353.37|353.22|5
1644308930000|2022-02-08 08:28:50|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|12
1644308940000|2022-02-08 08:29:00|353.42|353.22|353.42|353.27|353.42|353.27|353.42|353.22|16
1644308950000|2022-02-08 08:29:10||353.22||353.22||353.22||353.22|4
1644308960000|2022-02-08 08:29:20|353.37|353.27|353.37|353.17|353.37|353.27|353.37|353.17|10
1644308970000|2022-02-08 08:29:30|353.32|353.22|353.37|353.22|353.37|353.22|353.32|353.22|10
1644308980000|2022-02-08 08:29:40|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|6
1644309000000|2022-02-08 08:30:00|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|7
1644309010000|2022-02-08 08:30:10|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|17
1644309020000|2022-02-08 08:30:20|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|1
1644309030000|2022-02-08 08:30:30|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|5
1644309040000|2022-02-08 08:30:40|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|6
1644309050000|2022-02-08 08:30:50|||||||||1
1644309060000|2022-02-08 08:31:00|||||||||5
1644309070000|2022-02-08 08:31:10|||||||||1
1644309080000|2022-02-08 08:31:20|353.52||353.52||353.52||353.52||3
1644309090000|2022-02-08 08:31:30|353.47|353.37|353.52|353.37|353.52|353.37|353.47|353.37|2
1644309110000|2022-02-08 08:31:50|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|21
1644309130000|2022-02-08 08:32:10|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|9
1644309140000|2022-02-08 08:32:20|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|15
1644309150000|2022-02-08 08:32:30|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|8
1644309160000|2022-02-08 08:32:40||353.22||353.22||353.27||353.22|9
1644309170000|2022-02-08 08:32:50|353.37|353.27|353.42|353.22|353.42|353.27|353.32|353.17|22
1644309180000|2022-02-08 08:33:00||353.27||353.22||353.27||353.22|2
1644309190000|2022-02-08 08:33:10||353.27||353.27||353.27||353.27|0
1644309200000|2022-02-08 08:33:20|353.37|353.22|353.37|353.17|353.37|353.22|353.37|353.17|16
1644309220000|2022-02-08 08:33:40||353.22||353.22||353.22||353.17|3
1644309240000|2022-02-08 08:34:00|||||||||1
1644309250000|2022-02-08 08:34:10|353.32|353.17|353.27|353.12|353.32|353.17|353.27|353.12|21
1644309260000|2022-02-08 08:34:20|||||||||13
1644309270000|2022-02-08 08:34:30|353.22|353.07|353.22|353.02|353.22|353.07|353.17|353.02|34
1644309280000|2022-02-08 08:34:40|353.17|353.07|353.17|353.02|353.17|353.07|353.17|353.02|6
1644309290000|2022-02-08 08:34:50|353.22|353.07|353.17|352.97|353.22|353.07|353.17|352.97|29
1644309300000|2022-02-08 08:35:00|353.12||353.17||353.17||353.12||15
1644309310000|2022-02-08 08:35:10||353.02||353.02||353.02||353.02|1
1644309320000|2022-02-08 08:35:20|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|5
1644309330000|2022-02-08 08:35:30|353.27||353.27||353.27||353.27||9
1644309340000|2022-02-08 08:35:40|353.32|353.12|353.32|353.12|353.32|353.12|353.32|353.12|5
1644309350000|2022-02-08 08:35:50|353.37|353.17|353.47|353.32|353.47|353.32|353.37|353.17|17
1644309370000|2022-02-08 08:36:10|353.52|353.37|353.57|353.37|353.57|353.37|353.52|353.37|17
1644309380000|2022-02-08 08:36:20|353.52|353.42|353.52|353.37|353.52|353.42|353.52|353.37|5
1644309390000|2022-02-08 08:36:30|353.47|353.32|353.47|353.27|353.47|353.32|353.47|353.27|23
1644309400000|2022-02-08 08:36:40||353.32||353.32||353.32||353.27|12
1644309450000|2022-02-08 08:37:30|||||||||1
1644309460000|2022-02-08 08:37:40|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|7
1644309470000|2022-02-08 08:37:50|353.57|353.42|353.47|353.32|353.57|353.42|353.47|353.32|29
1644309480000|2022-02-08 08:38:00|||||||||2
1644309510000|2022-02-08 08:38:30|353.42|353.27|353.47|353.32|353.47|353.32|353.42|353.27|21
1644309520000|2022-02-08 08:38:40|353.42|353.27|353.42|353.27|353.42|353.27|353.37|353.22|27
1644309530000|2022-02-08 08:38:50||353.22||353.22||353.27||353.22|21
1644309540000|2022-02-08 08:39:00||353.27||353.27||353.27||353.22|15
1644309550000|2022-02-08 08:39:10|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|10
1644309560000|2022-02-08 08:39:20|||||||||15
1644309570000|2022-02-08 08:39:30|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|9
1644309580000|2022-02-08 08:39:40|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|31
1644309590000|2022-02-08 08:39:50|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.12|33
1644309610000|2022-02-08 08:40:10|||||||||12
1644309620000|2022-02-08 08:40:20|353.37|353.22|353.42|353.27|353.42|353.27|353.32|353.22|30
1644309640000|2022-02-08 08:40:40|353.47|353.32|353.47|353.27|353.47|353.32|353.42|353.27|52
1644309650000|2022-02-08 08:40:50|353.42|353.32|353.47|353.32|353.47|353.32|353.42|353.27|13
1644309660000|2022-02-08 08:41:00|||||||||12
1644309670000|2022-02-08 08:41:10|353.42|353.27|353.37|353.22|353.42|353.27|353.37|353.22|23
1644309680000|2022-02-08 08:41:20|353.42|353.27|353.47|353.27|353.47|353.32|353.42|353.27|19
1644309690000|2022-02-08 08:41:30|353.42||353.42||353.42||353.42||5
1644309700000|2022-02-08 08:41:40|353.37|353.22|353.32|353.17|353.37|353.22|353.32|353.17|18
1644309710000|2022-02-08 08:41:50|353.27|353.12|353.32|353.17|353.32|353.17|353.27|353.12|6
1644309720000|2022-02-08 08:42:00|353.27|353.12|353.32|353.12|353.32|353.12|353.27|353.12|5
1644309730000|2022-02-08 08:42:10|353.27|353.17|353.27|353.12|353.27|353.17|353.27|353.12|2
1644309740000|2022-02-08 08:42:20|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.02|20
1644309760000|2022-02-08 08:42:40|353.17|353.02|353.22|353.07|353.22|353.07|353.17|353.02|7
1644309770000|2022-02-08 08:42:50|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|16
1644309780000|2022-02-08 08:43:00|353.12|352.97|353.17|352.97|353.17|352.97|353.12|352.97|9
1644309790000|2022-02-08 08:43:10|353.12||353.12||353.12||353.12||14
1644309810000|2022-02-08 08:43:30|||||||||1
1644309820000|2022-02-08 08:43:40|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|14
1644309830000|2022-02-08 08:43:50|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|57
1644309840000|2022-02-08 08:44:00|||||||||25
1644309850000|2022-02-08 08:44:10|353.17|353.02|353.17|353.02|353.17|353.02|353.12|352.97|11
1644309860000|2022-02-08 08:44:20|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|12
1644309870000|2022-02-08 08:44:30|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|9
1644309880000|2022-02-08 08:44:40|353.22|353.07|353.22|353.07|353.27|353.12|353.22|353.07|27
1644309890000|2022-02-08 08:44:50|353.17|353.02|353.17|352.97|353.22|353.02|353.17|352.97|9
1644309900000|2022-02-08 08:45:00|353.12||353.12||353.12||353.12||7
1644309910000|2022-02-08 08:45:10|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|2
1644309920000|2022-02-08 08:45:20|353.22|353.07|353.17|353.02|353.22|353.07|353.17|353.02|9
1644309930000|2022-02-08 08:45:30|353.22|353.07|353.22|353.02|353.22|353.07|353.17|353.02|13
1644309940000|2022-02-08 08:45:40|353.17|353.07|353.22|353.07|353.22|353.07|353.17|353.07|6
1644309950000|2022-02-08 08:45:50|353.17|353.02|353.22|353.02|353.22|353.02|353.17|353.02|11
1644309960000|2022-02-08 08:46:00|353.17|353.07|353.22|353.07|353.22|353.07|353.17|353.07|3
1644309970000|2022-02-08 08:46:10|353.27|353.12|353.27|353.07|353.27|353.12|353.27|353.07|22
1644309980000|2022-02-08 08:46:20|353.17|353.12|353.22|353.02|353.22|353.12|353.17|353.02|54
1644309990000|2022-02-08 08:46:30|353.17||353.17||353.17||353.17||0
1644310000000|2022-02-08 08:46:40|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|5
1644310010000|2022-02-08 08:46:50|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|10
1644310020000|2022-02-08 08:47:00|||||||||2
1644310030000|2022-02-08 08:47:10|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|9
1644310040000|2022-02-08 08:47:20|353.27|353.02|353.32|353.12|353.32|353.12|353.27|353.02|31
1644310050000|2022-02-08 08:47:30|353.27|353.07|353.27|353.07|353.27|353.07|353.27|353.07|15
1644310060000|2022-02-08 08:47:40|353.22|353.12|353.22|353.07|353.27|353.12|353.22|353.07|15
1644310070000|2022-02-08 08:47:50|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|4
1644310080000|2022-02-08 08:48:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.02|11
1644310090000|2022-02-08 08:48:10|353.17|353.02|353.17|353.02|353.17|353.07|353.17|353.02|5
1644310100000|2022-02-08 08:48:20|353.22|353.07|353.22|353.07|353.22|353.07|353.17|353.07|16
1644310110000|2022-02-08 08:48:30|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|12
1644310120000|2022-02-08 08:48:40|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|26
1644310130000|2022-02-08 08:48:50||353.02||353.02||353.07||353.02|5
1644310140000|2022-02-08 08:49:00||353.07||353.02||353.07||353.02|1
1644310150000|2022-02-08 08:49:10|353.17|353.07|353.22|353.07|353.22|353.07|353.17|353.02|13
1644310160000|2022-02-08 08:49:20|||||||||4
1644310180000|2022-02-08 08:49:40|353.27|353.12|353.22|353.07|353.27|353.12|353.22|353.07|21
1644310190000|2022-02-08 08:49:50|353.27|353.12|353.22|353.07|353.27|353.12|353.22|353.07|21
1644310200000|2022-02-08 08:50:00|353.27|353.12|353.32|353.12|353.32|353.12|353.22|353.07|46
1644310210000|2022-02-08 08:50:10||353.17||353.17||353.17||353.17|2
1644310220000|2022-02-08 08:50:20|353.37|353.22|353.42|353.27|353.42|353.27|353.37|353.22|18
1644310230000|2022-02-08 08:50:30|353.47|353.17|353.42|353.22|353.47|353.22|353.37|353.17|37
1644310240000|2022-02-08 08:50:40|353.37|353.27|353.42|353.27|353.42|353.27|353.37|353.27|8
1644310250000|2022-02-08 08:50:50|353.37|353.22|353.37|353.22|353.42|353.22|353.37|353.22|15
1644310260000|2022-02-08 08:51:00||353.17||353.17||353.22||353.17|13
1644310270000|2022-02-08 08:51:10||353.22||353.22||353.22||353.22|9
1644310280000|2022-02-08 08:51:20|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.22|16
1644310290000|2022-02-08 08:51:30|||||||||5
1644310300000|2022-02-08 08:51:40|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|31
1644310310000|2022-02-08 08:51:50|||||||||8
1644310320000|2022-02-08 08:52:00|353.32|353.17|353.37|353.22|353.37|353.22|353.32|353.17|30
1644310330000|2022-02-08 08:52:10|||||||||10
1644310340000|2022-02-08 08:52:20|353.42|353.27|353.47|353.32|353.47|353.32|353.42|353.27|46
1644310350000|2022-02-08 08:52:30|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|7
1644310360000|2022-02-08 08:52:40|353.42|353.27|353.47|353.32|353.47|353.32|353.42|353.27|43
1644310370000|2022-02-08 08:52:50||353.27||353.27||353.27||353.27|25
1644310380000|2022-02-08 08:53:00|353.42|353.22|353.42|353.27|353.42|353.27|353.42|353.22|26
1644310390000|2022-02-08 08:53:10|353.37|353.22|353.27|353.12|353.37|353.22|353.27|353.12|44
1644310400000|2022-02-08 08:53:20|353.32||353.27||353.32||353.27||9
1644310410000|2022-02-08 08:53:30|||||||||15
1644310420000|2022-02-08 08:53:40|353.22|353.07|353.17|353.02|353.27|353.07|353.17|353.02|21
1644310430000|2022-02-08 08:53:50|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|13
1644310440000|2022-02-08 08:54:00|353.07|352.92|353.17|353.02|353.17|353.02|353.07|352.92|28
1644310450000|2022-02-08 08:54:10|353.12|352.97|353.22|353.07|353.22|353.07|353.12|352.97|22
1644310460000|2022-02-08 08:54:20|353.17|353.02|353.22|353.02|353.22|353.07|353.17|353.02|13
1644310470000|2022-02-08 08:54:30|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|11
1644310480000|2022-02-08 08:54:40|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|10
1644310490000|2022-02-08 08:54:50|||||||||5
1644310500000|2022-02-08 08:55:00|353.12|352.97|353.07|352.92|353.12|352.97|353.07|352.92|54
1644310510000|2022-02-08 08:55:10|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|31
1644310520000|2022-02-08 08:55:20|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|2
1644310530000|2022-02-08 08:55:30|||||||||7
1644310540000|2022-02-08 08:55:40|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|18
1644310550000|2022-02-08 08:55:50|||||||||11
1644310560000|2022-02-08 08:56:00|353.07|352.92|353.07|352.92|353.12|352.92|353.07|352.92|23
1644310570000|2022-02-08 08:56:10|||||||||1
1644310580000|2022-02-08 08:56:20|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|22
1644310590000|2022-02-08 08:56:30|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|13
1644310600000|2022-02-08 08:56:40|353.17|353.02|353.22|353.07|353.22|353.07|353.17|353.02|59
1644310610000|2022-02-08 08:56:50|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|13
1644310620000|2022-02-08 08:57:00|353.12|352.97|353.07|352.92|353.12|352.97|353.07|352.92|14
1644310630000|2022-02-08 08:57:10|||||||||17
1644310640000|2022-02-08 08:57:20|353.12||353.07||353.12||353.07||11
1644310650000|2022-02-08 08:57:30|353.02|352.87|352.92|352.77|353.02|352.87|352.92|352.77|38
1644310660000|2022-02-08 08:57:40|352.87|352.72|352.92|352.77|352.92|352.77|352.87|352.72|32
1644310670000|2022-02-08 08:57:50|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|16
1644310680000|2022-02-08 08:58:00|352.82|352.67|352.87|352.72|352.92|352.77|352.82|352.67|44
1644310690000|2022-02-08 08:58:10|352.92|352.77|352.92|352.77|352.92|352.77|352.87|352.77|16
1644310700000|2022-02-08 08:58:20|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|14
1644310710000|2022-02-08 08:58:30|352.92|352.77|352.97|352.82|352.97|352.82|352.92|352.77|18
1644310720000|2022-02-08 08:58:40|||||||||9
1644310730000|2022-02-08 08:58:50|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|13
1644310740000|2022-02-08 08:59:00|||||||||2
1644310750000|2022-02-08 08:59:10|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|13
1644310760000|2022-02-08 08:59:20|353.02|352.87|352.97|352.82|353.02|352.87|352.97|352.77|27
1644310770000|2022-02-08 08:59:30|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|15
1644310780000|2022-02-08 08:59:40|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|20
1644310790000|2022-02-08 08:59:50|352.87|352.62|352.77|352.62|352.87|352.62|352.67|352.52|49
1644310800000|2022-02-08 09:00:00|352.72|352.57|352.77|352.57|352.77|352.57|352.72|352.52|47
1644310810000|2022-02-08 09:00:10|352.72|352.52|352.72|352.52|352.72|352.52|352.67|352.52|40
1644310820000|2022-02-08 09:00:20|352.82|352.57|352.62|352.42|352.82|352.67|352.62|352.42|53
1644310830000|2022-02-08 09:00:30|352.57|352.37|352.52|352.37|352.57|352.37|352.52|352.37|16
1644310840000|2022-02-08 09:00:40|352.57|352.32|352.57|352.42|352.57|352.42|352.47|352.32|35
1644310850000|2022-02-08 09:00:50|352.62||352.57||352.62||352.57||18
1644310860000|2022-02-08 09:01:00|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|13
1644310870000|2022-02-08 09:01:10|352.67|352.52|352.72|352.57|352.72|352.57|352.67|352.52|35
1644310880000|2022-02-08 09:01:20|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|30
1644310890000|2022-02-08 09:01:30|352.82|352.67|352.92|352.77|352.92|352.77|352.82|352.67|15
1644310900000|2022-02-08 09:01:40|352.87|352.72|352.82|352.62|352.87|352.72|352.77|352.62|51
1644310910000|2022-02-08 09:01:50|352.72|352.57|352.67|352.52|352.72|352.57|352.67|352.52|16
1644310920000|2022-02-08 09:02:00|352.72|352.57|352.57|352.42|352.72|352.57|352.57|352.42|40
1644310930000|2022-02-08 09:02:10|352.62||352.62||352.62||352.62||4
1644310940000|2022-02-08 09:02:20|352.57|352.37|352.72|352.52|352.72|352.52|352.57|352.37|38
1644310950000|2022-02-08 09:02:30|352.67|352.57|352.72|352.57|352.77|352.62|352.67|352.57|12
1644310960000|2022-02-08 09:02:40|352.67|352.52|352.57|352.37|352.67|352.52|352.52|352.37|83
1644310970000|2022-02-08 09:02:50|352.72|352.42|352.62|352.47|352.72|352.52|352.62|352.42|31
1644310980000|2022-02-08 09:03:00|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|12
1644310990000|2022-02-08 09:03:10|352.62|352.47|352.67|352.52|352.67|352.52|352.62|352.47|15
1644311000000|2022-02-08 09:03:20|352.72|352.57|352.77|352.62|352.77|352.62|352.72|352.57|5
1644311010000|2022-02-08 09:03:30|352.87|352.67|352.82|352.62|352.87|352.67|352.82|352.62|12
1644311020000|2022-02-08 09:03:40|352.77|352.67|352.77|352.62|352.77|352.67|352.77|352.62|31
1644311030000|2022-02-08 09:03:50|352.72|352.57|352.72|352.57|352.77|352.57|352.72|352.52|22
1644311040000|2022-02-08 09:04:00|352.77|352.62|352.87|352.72|352.92|352.72|352.77|352.62|15
1644311050000|2022-02-08 09:04:10|352.92||352.92||352.92||352.92||12
1644311060000|2022-02-08 09:04:20|352.97|352.77|352.87|352.67|352.97|352.82|352.82|352.62|36
1644311070000|2022-02-08 09:04:30|352.82|352.72|352.72|352.52|352.82|352.72|352.67|352.52|26
1644311080000|2022-02-08 09:04:40|352.77|352.57|352.67|352.52|352.77|352.57|352.62|352.42|42
1644311090000|2022-02-08 09:04:50|352.72|352.57|352.57|352.42|352.72|352.57|352.57|352.42|30
1644311100000|2022-02-08 09:05:00|352.62|352.37|352.47|352.32|352.62|352.42|352.47|352.32|48
1644311110000|2022-02-08 09:05:10|352.42|352.27|352.32|352.17|352.42|352.27|352.27|352.12|36
1644311120000|2022-02-08 09:05:20|352.37|352.22|352.37|352.22|352.42|352.22|352.37|352.22|32
1644311130000|2022-02-08 09:05:30|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|17
1644311140000|2022-02-08 09:05:40|352.47|352.32|352.42|352.27|352.47|352.32|352.42|352.27|35
1644311150000|2022-02-08 09:05:50|352.37|352.17|352.32|352.12|352.37|352.17|352.27|352.12|28
1644311160000|2022-02-08 09:06:00|352.37|352.17|352.32|352.17|352.37|352.17|352.27|352.07|30
1644311170000|2022-02-08 09:06:10|352.27|352.12|352.27|352.12|352.32|352.12|352.22|352.07|27
1644311180000|2022-02-08 09:06:20|||||||||7
1644311190000|2022-02-08 09:06:30|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|15
1644311200000|2022-02-08 09:06:40|352.27||352.22||352.27||352.22||8
1644311210000|2022-02-08 09:06:50|352.27|352.12|352.32|352.17|352.32|352.17|352.27|352.12|11
1644311220000|2022-02-08 09:07:00|352.37|352.22|352.42|352.27|352.42|352.27|352.37|352.22|8
1644311230000|2022-02-08 09:07:10|352.47|352.32|352.42|352.27|352.47|352.32|352.42|352.27|19
1644311240000|2022-02-08 09:07:20|352.47|352.32|352.52|352.32|352.52|352.37|352.47|352.27|14
1644311250000|2022-02-08 09:07:30|352.57|352.42|352.52|352.32|352.57|352.42|352.52|352.32|22
1644311260000|2022-02-08 09:07:40|352.57|352.42|352.62|352.47|352.62|352.47|352.57|352.42|14
1644311270000|2022-02-08 09:07:50|352.57|352.42|352.67|352.47|352.67|352.52|352.57|352.42|14
1644311280000|2022-02-08 09:08:00|352.72|352.52|352.72|352.57|352.72|352.57|352.72|352.47|10
1644311290000|2022-02-08 09:08:10|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.57|1
1644311300000|2022-02-08 09:08:20|352.82|352.57|352.82|352.57|352.82|352.62|352.72|352.57|5
1644311310000|2022-02-08 09:08:30|352.77|352.62|352.77|352.57|352.82|352.62|352.72|352.57|0
1644311320000|2022-02-08 09:08:40|352.72|352.52|352.67|352.52|352.77|352.52|352.67|352.52|2
1644311330000|2022-02-08 09:08:50|352.72|352.47|352.67|352.47|352.72|352.52|352.67|352.47|8
1644311340000|2022-02-08 09:09:00|352.62|352.52|352.57|352.42|352.72|352.52|352.57|352.42|14
1644311350000|2022-02-08 09:09:10|352.62||352.62||352.62||352.62||1
1644311360000|2022-02-08 09:09:20|352.57|352.37|352.57|352.37|352.62|352.37|352.57|352.37|0
1644311370000|2022-02-08 09:09:30||352.42||352.42||352.42||352.42|0
1644311380000|2022-02-08 09:09:40|352.52|352.37|352.47|352.27|352.52|352.37|352.47|352.27|9
1644311390000|2022-02-08 09:09:50|352.42||352.42||352.42||352.42||4
1644311400000|2022-02-08 09:10:00|352.37|352.22|352.32|352.12|352.37|352.22|352.27|352.12|16
1644311410000|2022-02-08 09:10:10|352.27|352.17|352.27|352.12|352.27|352.17|352.27|352.12|7
1644311420000|2022-02-08 09:10:20|352.22|352.07|352.32|352.12|352.32|352.12|352.22|352.07|16
1644311430000|2022-02-08 09:10:30|352.27|352.07|352.22|352.07|352.27|352.07|352.22|352.07|2
1644311440000|2022-02-08 09:10:40|352.17|352.02|352.17|352.02|352.22|352.02|352.17|351.97|15
1644311450000|2022-02-08 09:10:50||351.97||351.97||351.97||351.97|8
1644311460000|2022-02-08 09:11:00|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.97|9
1644311470000|2022-02-08 09:11:10|352.12||352.12||352.12||352.12||0
1644311480000|2022-02-08 09:11:20|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|7
1644311490000|2022-02-08 09:11:30|||||||||3
1644311500000|2022-02-08 09:11:40|||||||||9
1644311510000|2022-02-08 09:11:50|||||||||1
1644311520000|2022-02-08 09:12:00|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|6
1644311540000|2022-02-08 09:12:20|||||||||12
1644311550000|2022-02-08 09:12:30|352.17|352.02|352.27|352.12|352.32|352.17|352.17|352.02|36
1644311560000|2022-02-08 09:12:40|||||||||1
1644311570000|2022-02-08 09:12:50|352.22|352.07|352.32|352.17|352.32|352.17|352.22|352.07|27
1644311580000|2022-02-08 09:13:00|352.37|352.27|352.52|352.27|352.52|352.27|352.37|352.27|45
1644311600000|2022-02-08 09:13:20|352.47||352.47||352.47||352.47||0
1644311630000|2022-02-08 09:13:50|352.52|352.32|352.52|352.32|352.52|352.32|352.52|352.32|2
1644311640000|2022-02-08 09:14:00|352.57|352.37|352.57|352.42|352.57|352.42|352.57|352.37|7
1644311650000|2022-02-08 09:14:10|352.52|352.22|352.47|352.27|352.52|352.27|352.42|352.22|14
1644311670000|2022-02-08 09:14:30|352.42|352.32|352.42|352.27|352.42|352.32|352.42|352.27|3
1644311680000|2022-02-08 09:14:40|352.47||352.42||352.47||352.42||3
1644311690000|2022-02-08 09:14:50|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|4
1644311700000|2022-02-08 09:15:00|||||||||4
1644311730000|2022-02-08 09:15:30|352.52|352.37|352.52|352.32|352.52|352.37|352.52|352.32|25
1644311740000|2022-02-08 09:15:40|352.47||352.47||352.47||352.47||1
1644311750000|2022-02-08 09:15:50|352.42|352.22|352.42|352.27|352.42|352.27|352.42|352.22|13
1644311760000|2022-02-08 09:16:00|352.47|352.32|352.42|352.27|352.47|352.32|352.42|352.27|7
1644311780000|2022-02-08 09:16:20|||||||||5
1644311800000|2022-02-08 09:16:40|352.37|352.22|352.32|352.17|352.37|352.22|352.32|352.17|11
1644311810000|2022-02-08 09:16:50|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|8
1644311820000|2022-02-08 09:17:00|352.32|352.17|352.37|352.22|352.42|352.22|352.32|352.17|23
1644311830000|2022-02-08 09:17:10||352.17||352.22||352.22||352.17|1
1644311840000|2022-02-08 09:17:20||352.17||352.22||352.22||352.17|1
1644311870000|2022-02-08 09:17:50|352.32|352.17|352.37|352.22|352.37|352.22|352.32|352.17|14
1644311880000|2022-02-08 09:18:00|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|9
1644311890000|2022-02-08 09:18:10||352.22||352.22||352.22||352.22|1
1644311900000|2022-02-08 09:18:20|352.37||352.37||352.37||352.37||0
1644311930000|2022-02-08 09:18:50|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|10
1644311940000|2022-02-08 09:19:00|||||||||2
1644311950000|2022-02-08 09:19:10|352.52|352.32|352.52|352.32|352.52|352.32|352.52|352.32|7
1644311960000|2022-02-08 09:19:20|352.57||352.47||352.57||352.47||2
1644311970000|2022-02-08 09:19:30|352.52|352.27|352.52|352.32|352.52|352.32|352.52|352.27|6
1644311980000|2022-02-08 09:19:40|352.42|352.27|352.42|352.22|352.42|352.27|352.42|352.22|16
1644311990000|2022-02-08 09:19:50|352.47||352.42||352.47||352.42||7
1644312000000|2022-02-08 09:20:00|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644312040000|2022-02-08 09:20:40|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644312140000|2022-02-08 09:22:20|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644312150000|2022-02-08 09:22:30|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644312160000|2022-02-08 09:22:40|352.82|352.22|352.82|352.22|352.82|352.22|352.82|352.22|0
1644312180000|2022-02-08 09:23:00|352.72|352.12|352.72|352.12|352.82|352.22|352.72|352.12|0
1644312190000|2022-02-08 09:23:10|352.82|352.22|352.82|352.22|352.82|352.22|352.82|352.22|0
1644312210000|2022-02-08 09:23:30|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644312220000|2022-02-08 09:23:40|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644312300000|2022-02-08 09:25:00|||||||||24
1644312310000|2022-02-08 09:25:10|352.82|352.22|352.82|352.22|352.82|352.22|352.82|352.22|0
1644312320000|2022-02-08 09:25:20|352.72|352.12|352.72|352.12|352.82|352.22|352.72|352.12|0
1644312330000|2022-02-08 09:25:30|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644312360000|2022-02-08 09:26:00|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644312370000|2022-02-08 09:26:10|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644312550000|2022-02-08 09:29:10|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644312560000|2022-02-08 09:29:20|352.72|352.12|352.62|352.02|352.72|352.12|352.62|352.02|0
1644312720000|2022-02-08 09:32:00|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644312770000|2022-02-08 09:32:50|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644312780000|2022-02-08 09:33:00|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644312800000|2022-02-08 09:33:20|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644312810000|2022-02-08 09:33:30|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644312830000|2022-02-08 09:33:50|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644312850000|2022-02-08 09:34:10|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644312890000|2022-02-08 09:34:50|352.52|351.92|352.52|351.92|352.62|352.02|352.52|351.92|0
1644312900000|2022-02-08 09:35:00|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644312910000|2022-02-08 09:35:10|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644312930000|2022-02-08 09:35:30|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644312940000|2022-02-08 09:35:40|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644312960000|2022-02-08 09:36:00|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644312970000|2022-02-08 09:36:10|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644313010000|2022-02-08 09:36:50|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644313070000|2022-02-08 09:37:50|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644313080000|2022-02-08 09:38:00|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644313090000|2022-02-08 09:38:10|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644313100000|2022-02-08 09:38:20|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644313110000|2022-02-08 09:38:30|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644313140000|2022-02-08 09:39:00|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644313150000|2022-02-08 09:39:10|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644313200000|2022-02-08 09:40:00|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644313210000|2022-02-08 09:40:10|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644313250000|2022-02-08 09:40:50|352.52|351.92|352.52|351.92|352.62|352.02|352.52|351.92|0
1644313270000|2022-02-08 09:41:10|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644313280000|2022-02-08 09:41:20|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644313290000|2022-02-08 09:41:30|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644313320000|2022-02-08 09:42:00|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644313330000|2022-02-08 09:42:10|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644313360000|2022-02-08 09:42:40|352.42|351.82|352.52|351.92|352.52|351.92|352.42|351.82|0
1644313370000|2022-02-08 09:42:50|352.42|351.82|352.42|351.82|352.52|351.92|352.42|351.82|0
1644313380000|2022-02-08 09:43:00|352.52|351.92|352.42|351.82|352.52|351.92|352.42|351.82|0
1644313390000|2022-02-08 09:43:10|352.52|351.92|352.42|351.82|352.52|351.92|352.42|351.82|0
1644313450000|2022-02-08 09:44:10|352.52|351.92|352.42|351.82|352.52|351.92|352.42|351.82|0
1644313470000|2022-02-08 09:44:30|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644313480000|2022-02-08 09:44:40|352.42|351.82|352.52|351.92|352.52|351.92|352.42|351.82|0
1644313500000|2022-02-08 09:45:00|352.42|351.82|352.42|351.82|352.42|351.82|352.42|351.82|0
1644313510000|2022-02-08 09:45:10|352.52|351.92|352.42|351.82|352.52|351.92|352.42|351.82|0
1644313520000|2022-02-08 09:45:20|352.52|351.92|352.42|351.82|352.52|351.92|352.42|351.82|0
1644313530000|2022-02-08 09:45:30|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644313650000|2022-02-08 09:47:30|352.42|351.82|352.42|351.82|352.52|351.92|352.42|351.82|0
1644313660000|2022-02-08 09:47:40|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644313710000|2022-02-08 09:48:30|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644313720000|2022-02-08 09:48:40|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644313730000|2022-02-08 09:48:50|352.52|351.92|352.52|351.92|352.62|352.02|352.52|351.92|0
1644313800000|2022-02-08 09:50:00|352.67|352.47|352.82|352.57|352.82|352.57|352.67|352.47|8
1644313810000|2022-02-08 09:50:10|352.87|352.62|352.92|352.72|352.92|352.72|352.82|352.62|6
1644313820000|2022-02-08 09:50:20|352.97|352.77|353.02|352.77|353.02|352.77|352.97|352.77|0
1644313830000|2022-02-08 09:50:30|353.07|352.82|353.32|353.07|353.32|353.07|353.02|352.82|16
1644313850000|2022-02-08 09:50:50||353.02||353.02||353.02||353.02|4
1644313860000|2022-02-08 09:51:00|353.27|353.07|353.02|352.82|353.27|353.07|353.02|352.82|4
1644313870000|2022-02-08 09:51:10|352.97|352.77|353.02|352.82|353.02|352.82|352.97|352.77|0
1644313880000|2022-02-08 09:51:20|353.07|352.87|353.02|352.87|353.07|352.87|353.02|352.82|1
1644313890000|2022-02-08 09:51:30|353.07||353.07||353.07||353.02||2
1644313900000|2022-02-08 09:51:40|353.02|352.82|353.12|352.92|353.12|352.92|352.97|352.82|9
1644313910000|2022-02-08 09:51:50|353.17|352.97|353.12|352.97|353.17|352.97|353.12|352.92|1
1644313920000|2022-02-08 09:52:00||352.92||352.92||352.92||352.92|2
1644313930000|2022-02-08 09:52:10|353.07|352.97|353.17|352.97|353.17|352.97|353.07|352.97|4
1644313940000|2022-02-08 09:52:20|353.12|353.02|353.27|353.07|353.27|353.07|353.12|353.02|3
1644313960000|2022-02-08 09:52:40|353.22|353.02|353.12|352.97|353.22|353.02|353.12|352.92|6
1644313970000|2022-02-08 09:52:50|353.17|352.92|353.12|352.92|353.17|352.97|353.12|352.92|2
1644313980000|2022-02-08 09:53:00|353.17|352.97|353.17|352.97|353.17|353.02|353.12|352.97|2
1644313990000|2022-02-08 09:53:10|353.22|353.02|353.22|353.02|353.22|353.07|353.17|353.02|6
1644314000000|2022-02-08 09:53:20|353.27|353.07|353.27|353.07|353.27|353.07|353.27|353.07|0
1644314010000|2022-02-08 09:53:30|353.22|353.02|353.32|353.12|353.32|353.12|353.22|353.02|9
1644314020000|2022-02-08 09:53:40||353.17||353.17||353.17||353.17|0
1644314030000|2022-02-08 09:53:50|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.17|2
1644314040000|2022-02-08 09:54:00|353.32|353.17|353.32|353.12|353.32|353.22|353.32|353.12|2
1644314050000|2022-02-08 09:54:10|353.27|353.07|353.32|353.12|353.32|353.17|353.27|353.07|4
1644314060000|2022-02-08 09:54:20||353.17||353.17||353.17||353.12|0
1644314070000|2022-02-08 09:54:30|353.37||353.32||353.37||353.32||1
1644314080000|2022-02-08 09:54:40||353.12||353.17||353.17||353.12|1
1644314090000|2022-02-08 09:54:50|353.42|353.12|353.42|353.27|353.42|353.27|353.42|353.12|5
1644314100000|2022-02-08 09:55:00|353.37|353.22|353.32|353.17|353.37|353.27|353.32|353.17|3
1644314120000|2022-02-08 09:55:20||353.12||353.12||353.17||353.07|6
1644314130000|2022-02-08 09:55:30|353.22|353.07|353.22|353.02|353.22|353.07|353.17|352.97|8
1644314140000|2022-02-08 09:55:40|353.17|352.97|353.17|352.97|353.17|352.97|353.17|352.97|1
1644314150000|2022-02-08 09:55:50||353.02||352.97||353.02||352.97|0
1644314160000|2022-02-08 09:56:00||353.02||353.02||353.02||353.02|0
1644314170000|2022-02-08 09:56:10|353.22||353.17||353.22||353.17||1
1644314180000|2022-02-08 09:56:20|353.12|352.97|353.07|352.77|353.12|352.97|353.07|352.72|19
1644314190000|2022-02-08 09:56:30||352.82||352.72||352.82||352.67|9
1644314200000|2022-02-08 09:56:40|352.92|352.77|352.92|352.72|352.92|352.77|352.87|352.72|5
1644314210000|2022-02-08 09:56:50||352.77||352.72||352.77||352.72|0
1644314220000|2022-02-08 09:57:00|352.87||352.87||352.92||352.87||1
1644314230000|2022-02-08 09:57:10|352.92|352.77|352.97|352.77|352.97|352.77|352.87|352.77|9
1644314240000|2022-02-08 09:57:20|353.02|352.82|352.97|352.82|353.02|352.82|352.97|352.82|1
1644314250000|2022-02-08 09:57:30|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|3
1644314260000|2022-02-08 09:57:40||352.82||352.87||352.87||352.82|1
1644314270000|2022-02-08 09:57:50|353.07|352.92|353.07|352.92|353.12|352.97|353.07|352.92|6
1644314290000|2022-02-08 09:58:10|353.12||353.07||353.12||353.07||1
1644314300000|2022-02-08 09:58:20|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|7
1644314310000|2022-02-08 09:58:30|||||||||1
1644314320000|2022-02-08 09:58:40|353.07|352.87|353.07|352.87|353.07|352.87|353.07|352.87|9
1644314330000|2022-02-08 09:58:50||352.92||352.92||352.92||352.92|0
1644314340000|2022-02-08 09:59:00||352.87||352.92||352.92||352.87|3
1644314350000|2022-02-08 09:59:10||352.87||352.82||352.87||352.82|6
1644314360000|2022-02-08 09:59:20|353.02|352.77|352.97|352.77|353.02|352.77|352.97|352.77|0
1644314370000|2022-02-08 09:59:30|353.02|352.87|352.97|352.82|353.02|352.87|352.97|352.77|7
1644314380000|2022-02-08 09:59:40|353.02|352.87|353.02|352.87|353.07|352.87|353.02|352.87|1
1644314390000|2022-02-08 09:59:50|353.07||353.02||353.07||353.02||1
1644314400000|2022-02-08 10:00:00|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|11
1644314410000|2022-02-08 10:00:10||352.72||352.77||352.77||352.72|4
1644314420000|2022-02-08 10:00:20|352.97||352.92||352.97||352.92||2
1644314430000|2022-02-08 10:00:30|352.87|352.72|352.77|352.62|352.87|352.72|352.77|352.62|14
1644314440000|2022-02-08 10:00:40|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.52|1
1644314450000|2022-02-08 10:00:50|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|4
1644314460000|2022-02-08 10:01:00|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|1
1644314470000|2022-02-08 10:01:10|352.77||352.77||352.77||352.77||3
1644314480000|2022-02-08 10:01:20|352.72|352.52|352.67|352.52|352.72|352.52|352.67|352.52|2
1644314490000|2022-02-08 10:01:30|352.72|352.57|352.72|352.52|352.72|352.57|352.72|352.52|5
1644314500000|2022-02-08 10:01:40||352.57||352.52||352.57||352.52|1
1644314510000|2022-02-08 10:01:50||352.57||352.52||352.57||352.52|2
1644314520000|2022-02-08 10:02:00|352.67|352.47|352.67|352.52|352.67|352.52|352.67|352.47|1
1644314530000|2022-02-08 10:02:10||352.47||352.47||352.47||352.47|5
1644314540000|2022-02-08 10:02:20||352.52||352.47||352.52||352.47|2
1644314550000|2022-02-08 10:02:30||352.52||352.47||352.52||352.47|2
1644314560000|2022-02-08 10:02:40|352.72|352.52|352.67|352.47|352.77|352.57|352.67|352.47|10
1644314570000|2022-02-08 10:02:50|352.72|352.52|352.67|352.52|352.72|352.57|352.67|352.47|3
1644314580000|2022-02-08 10:03:00|352.72||352.72||352.72||352.67||1
1644314590000|2022-02-08 10:03:10||352.57||352.57||352.57||352.52|0
1644314600000|2022-02-08 10:03:20|352.67|352.47|352.67|352.47|352.67|352.47|352.67|352.47|7
1644314610000|2022-02-08 10:03:30||352.52||352.52||352.52||352.52|1
1644314630000|2022-02-08 10:03:50|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|3
1644314640000|2022-02-08 10:04:00|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|3
1644314660000|2022-02-08 10:04:20|352.82|352.57|352.82|352.62|352.82|352.62|352.82|352.57|4
1644314670000|2022-02-08 10:04:30||352.67||352.67||352.67||352.67|2
1644314680000|2022-02-08 10:04:40|352.77|352.62|352.77|352.57|352.77|352.62|352.77|352.57|8
1644314690000|2022-02-08 10:04:50|352.72|352.52|352.72|352.52|352.72|352.52|352.72|352.52|1
1644314700000|2022-02-08 10:05:00|352.67|352.47|352.72|352.57|352.72|352.57|352.67|352.47|4
1644314710000|2022-02-08 10:05:10|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.62|3
1644314720000|2022-02-08 10:05:20||352.67||352.67||352.67||352.62|0
1644314740000|2022-02-08 10:05:40|352.92|352.62|352.92|352.67|352.92|352.67|352.92|352.62|8
1644314750000|2022-02-08 10:05:50|352.87|352.72|352.82|352.67|352.87|352.72|352.82|352.67|1
1644314760000|2022-02-08 10:06:00|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.62|6
1644314780000|2022-02-08 10:06:20||352.67||352.67||352.67||352.67|1
1644314790000|2022-02-08 10:06:30|352.87||352.82||352.87||352.82||2
1644314800000|2022-02-08 10:06:40|352.77|352.62|352.77|352.57|352.82|352.62|352.77|352.57|8
1644314810000|2022-02-08 10:06:50||352.62||352.62||352.62||352.62|1
1644314840000|2022-02-08 10:07:20|352.72|352.57|352.77|352.62|352.77|352.62|352.72|352.57|5
1644314850000|2022-02-08 10:07:30|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|2
1644314860000|2022-02-08 10:07:40||352.62||352.62||352.62||352.62|6
1644314880000|2022-02-08 10:08:00|352.77|352.57|352.77|352.57|352.82|352.62|352.77|352.57|1
1644314890000|2022-02-08 10:08:10|352.82|352.62|352.82|352.67|352.82|352.67|352.82|352.62|3
1644314900000|2022-02-08 10:08:20||352.62||352.62||352.67||352.62|5
1644314910000|2022-02-08 10:08:30||352.67||352.62||352.67||352.62|0
1644314920000|2022-02-08 10:08:40|352.87|352.67|352.87|352.67|352.87|352.67|352.87|352.67|5
1644314930000|2022-02-08 10:08:50|352.82||352.82||352.82||352.82||0
1644314940000|2022-02-08 10:09:00|352.87||352.87||352.87||352.87||0
1644314950000|2022-02-08 10:09:10||352.72||352.72||352.72||352.72|1
1644314960000|2022-02-08 10:09:20|352.82|352.67|352.92|352.72|352.92|352.77|352.82|352.67|3
1644314970000|2022-02-08 10:09:30||352.77||352.72||352.77||352.72|0
1644314980000|2022-02-08 10:09:40||352.77||352.72||352.77||352.72|1
1644314990000|2022-02-08 10:09:50|352.97|352.77|352.97|352.77|352.97|352.77|352.97|352.72|4
1644315000000|2022-02-08 10:10:00|352.92|352.82|352.87|352.72|352.92|352.82|352.87|352.72|8
1644315010000|2022-02-08 10:10:10|352.92|352.67|352.87|352.67|352.92|352.67|352.87|352.67|0
1644315020000|2022-02-08 10:10:20|352.92|352.72|352.92|352.72|352.92|352.72|352.92|352.72|2
1644315030000|2022-02-08 10:10:30||352.77||352.77||352.77||352.77|0
1644315040000|2022-02-08 10:10:40|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|6
1644315050000|2022-02-08 10:10:50|||||||||1
1644315070000|2022-02-08 10:11:10|352.92|352.77|352.97|352.82|352.97|352.82|352.92|352.77|3
1644315080000|2022-02-08 10:11:20|352.92|352.77|352.92|352.77|352.92|352.82|352.92|352.77|1
1644315090000|2022-02-08 10:11:30|352.97|352.82|352.97|352.77|352.97|352.82|352.92|352.77|4
1644315100000|2022-02-08 10:11:40|353.02|352.82|353.02|352.87|353.02|352.87|353.02|352.82|3
1644315110000|2022-02-08 10:11:50||352.82||352.87||352.87||352.82|7
1644315120000|2022-02-08 10:12:00|353.07|352.82|353.02|352.87|353.07|352.87|353.02|352.82|9
1644315130000|2022-02-08 10:12:10|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|1
1644315140000|2022-02-08 10:12:20|353.12|352.87|353.12|352.92|353.12|352.97|353.12|352.87|14
1644315150000|2022-02-08 10:12:30||352.97||352.92||352.97||352.92|0
1644315160000|2022-02-08 10:12:40|353.07||353.12||353.12||353.07||1
1644315170000|2022-02-08 10:12:50|353.07|352.97|353.07|352.92|353.12|352.97|353.07|352.92|0
1644315180000|2022-02-08 10:13:00|353.12|352.87|353.07|352.92|353.12|352.92|353.07|352.87|7
1644315190000|2022-02-08 10:13:10|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|3
1644315200000|2022-02-08 10:13:20|353.07|352.92|353.12|352.92|353.12|352.92|353.07|352.92|4
1644315210000|2022-02-08 10:13:30|353.07|352.97|353.17|353.02|353.17|353.02|353.07|352.97|13
1644315220000|2022-02-08 10:13:40|353.12|352.97|353.07|352.92|353.12|352.97|353.07|352.87|5
1644315230000|2022-02-08 10:13:50||352.87||352.87||352.87||352.87|1
1644315240000|2022-02-08 10:14:00|353.02||353.07||353.07||353.02||0
1644315250000|2022-02-08 10:14:10|353.12|352.92|353.12|352.92|353.12|352.97|353.12|352.92|5
1644315260000|2022-02-08 10:14:20|353.07|352.87|353.07|352.87|353.12|352.87|353.07|352.87|3
1644315270000|2022-02-08 10:14:30|353.02||353.07||353.07||353.02||0
1644315280000|2022-02-08 10:14:40|353.02||353.02||353.02||353.02||0
1644315290000|2022-02-08 10:14:50|353.07|352.92|353.02|352.87|353.07|352.92|353.02|352.87|6
1644315300000|2022-02-08 10:15:00|352.97|352.82|353.02|352.77|353.02|352.82|352.97|352.77|3
1644315310000|2022-02-08 10:15:10|352.97|352.82|352.97|352.82|352.97|352.82|352.92|352.77|0
1644315320000|2022-02-08 10:15:20|353.02|352.77|353.02|352.87|353.02|352.87|353.02|352.77|5
1644315330000|2022-02-08 10:15:30|353.07||353.07||353.07||353.07||0
1644315360000|2022-02-08 10:16:00|353.02|352.92|353.02|352.87|353.02|352.92|353.02|352.82|8
1644315370000|2022-02-08 10:16:10|353.07||353.07||353.07||353.07||0
1644315380000|2022-02-08 10:16:20|353.02|352.82|353.02|352.82|353.02|352.87|353.02|352.82|0
1644315390000|2022-02-08 10:16:30|353.07|352.87|353.07|352.92|353.07|352.92|353.07|352.82|1
1644315400000|2022-02-08 10:16:40||352.87||352.92||352.92||352.87|5
1644315410000|2022-02-08 10:16:50||352.87||352.87||352.87||352.87|0
1644315420000|2022-02-08 10:17:00|353.02|352.92|353.07|352.92|353.12|352.92|353.02|352.87|12
1644315430000|2022-02-08 10:17:10|353.12|352.97|352.97|352.77|353.12|352.97|352.97|352.77|16
1644315440000|2022-02-08 10:17:20|352.92||352.97||352.97||352.92||2
1644315450000|2022-02-08 10:17:30||352.82||352.82||352.82||352.82|0
1644315460000|2022-02-08 10:17:40|352.92|352.77|353.02|352.87|353.02|352.87|352.92|352.77|8
1644315470000|2022-02-08 10:17:50|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|3
1644315480000|2022-02-08 10:18:00|352.97|352.82|353.02|352.82|353.02|352.87|352.97|352.82|6
1644315490000|2022-02-08 10:18:10|352.97|352.87|353.02|352.87|353.02|352.87|352.97|352.87|3
1644315500000|2022-02-08 10:18:20||352.82||352.87||352.87||352.82|3
1644315510000|2022-02-08 10:18:30|353.07|352.92|353.07|352.87|353.07|352.92|353.07|352.87|6
1644315530000|2022-02-08 10:18:50||352.92||352.87||352.92||352.87|1
1644315540000|2022-02-08 10:19:00||352.92||352.87||352.92||352.87|11
1644315550000|2022-02-08 10:19:10|353.02||353.02||353.02||353.02||1
1644315560000|2022-02-08 10:19:20|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|4
1644315570000|2022-02-08 10:19:30|353.12||353.12||353.12||353.12||0
1644315580000|2022-02-08 10:19:40||352.97||352.97||352.97||352.97|0
1644315590000|2022-02-08 10:19:50|353.17|353.02|353.22|353.02|353.22|353.02|353.17|353.02|3
1644315600000|2022-02-08 10:20:00|353.17|353.07|353.22|353.07|353.22|353.07|353.17|353.02|0
1644315610000|2022-02-08 10:20:10|353.32|353.17|353.27|353.07|353.32|353.17|353.27|353.07|18
1644315620000|2022-02-08 10:20:20||353.12||353.07||353.12||353.07|0
1644315630000|2022-02-08 10:20:30||353.12||353.12||353.12||353.12|1
1644315640000|2022-02-08 10:20:40||353.07||353.12||353.12||353.07|2
1644315650000|2022-02-08 10:20:50|353.32||353.27||353.32||353.27||6
1644315660000|2022-02-08 10:21:00|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|7
1644315670000|2022-02-08 10:21:10|353.27||353.27||353.32||353.27||5
1644315680000|2022-02-08 10:21:20||353.12||353.12||353.12||353.12|0
1644315690000|2022-02-08 10:21:30|353.22|353.07|353.22|353.02|353.22|353.07|353.22|353.02|6
1644315700000|2022-02-08 10:21:40|353.17|353.07|353.17|352.97|353.17|353.07|353.12|352.97|7
1644315710000|2022-02-08 10:21:50|353.22|353.02|353.17|353.02|353.22|353.02|353.17|353.02|0
1644315720000|2022-02-08 10:22:00|353.22|352.97|353.17|353.02|353.22|353.02|353.17|352.97|5
1644315730000|2022-02-08 10:22:10||352.97||353.02||353.02||352.97|6
1644315750000|2022-02-08 10:22:30|353.12|352.97|353.22|353.07|353.22|353.07|353.12|352.97|10
1644315760000|2022-02-08 10:22:40|353.27|353.02|353.27|353.07|353.27|353.07|353.27|353.02|6
1644315770000|2022-02-08 10:22:50||353.12||353.07||353.12||353.07|1
1644315790000|2022-02-08 10:23:10|353.32|353.12|353.32|353.12|353.32|353.12|353.32|353.12|5
1644315800000|2022-02-08 10:23:20|353.27||353.27||353.27||353.27||1
1644315810000|2022-02-08 10:23:30|353.22|353.07|353.17|353.02|353.22|353.07|353.17|353.02|8
1644315820000|2022-02-08 10:23:40|353.22|353.07|353.22|353.07|353.22|353.07|353.22|353.07|6
1644315830000|2022-02-08 10:23:50|353.27||353.27||353.27||353.27||6
1644315840000|2022-02-08 10:24:00|353.22|353.02|353.17|353.02|353.22|353.02|353.17|353.02|11
1644315860000|2022-02-08 10:24:20|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|7
1644315870000|2022-02-08 10:24:30|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|3
1644315890000|2022-02-08 10:24:50|353.22||353.22||353.22||353.22||1
1644315900000|2022-02-08 10:25:00|353.27|353.07|353.27|353.07|353.27|353.12|353.27|353.02|9
1644315920000|2022-02-08 10:25:20|353.32|353.12|353.32|353.17|353.32|353.17|353.32|353.12|2
1644315930000|2022-02-08 10:25:30|353.27|353.12|353.27|353.12|353.27|353.17|353.27|353.12|2
1644315940000|2022-02-08 10:25:40|353.32|353.07|353.32|353.17|353.32|353.17|353.32|353.07|5
1644315950000|2022-02-08 10:25:50||353.12||353.12||353.12||353.12|1
1644315960000|2022-02-08 10:26:00|353.27||353.27||353.27||353.27||0
1644315970000|2022-02-08 10:26:10|353.32||353.27||353.32||353.27||1
1644315980000|2022-02-08 10:26:20|353.32|353.17|353.32|353.12|353.32|353.17|353.27|353.12|5
1644316000000|2022-02-08 10:26:40||353.17||353.17||353.17||353.12|0
1644316010000|2022-02-08 10:26:50|353.37|353.22|353.37|353.17|353.37|353.22|353.37|353.17|10
1644316020000|2022-02-08 10:27:00|353.32|353.12|353.22|353.07|353.32|353.17|353.22|353.07|4
1644316030000|2022-02-08 10:27:10|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|1
1644316040000|2022-02-08 10:27:20|353.32|353.07|353.27|353.07|353.32|353.12|353.27|353.07|3
1644316050000|2022-02-08 10:27:30|353.32|353.12|353.32|353.12|353.32|353.12|353.32|353.12|0
1644316060000|2022-02-08 10:27:40||353.17||353.12||353.17||353.12|0
1644316070000|2022-02-08 10:27:50|353.37|353.17|353.37|353.17|353.37|353.17|353.37|353.17|2
1644316080000|2022-02-08 10:28:00||353.22||353.22||353.22||353.17|0
1644316090000|2022-02-08 10:28:10|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|13
1644316100000|2022-02-08 10:28:20|353.27|353.12|353.32|353.12|353.32|353.17|353.27|353.12|3
1644316110000|2022-02-08 10:28:30|353.27||353.27||353.27||353.27||0
1644316120000|2022-02-08 10:28:40|353.22|353.07|353.32|353.12|353.32|353.17|353.22|353.02|11
1644316130000|2022-02-08 10:28:50|353.27|353.17|353.22|353.07|353.27|353.17|353.22|353.07|4
1644316140000|2022-02-08 10:29:00|||||||||1
1644316150000|2022-02-08 10:29:10|||||||||1
1644316160000|2022-02-08 10:29:20|353.27||353.22||353.27||353.22||5
1644316170000|2022-02-08 10:29:30|353.27||353.22||353.27||353.22||5
1644316190000|2022-02-08 10:29:50|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|2
1644316200000|2022-02-08 10:30:00|353.22|353.07|353.22|353.02|353.22|353.07|353.22|353.02|3
1644316210000|2022-02-08 10:30:10||353.07||353.07||353.07||353.07|0
1644316230000|2022-02-08 10:30:30|353.27|353.12|353.27|353.12|353.27|353.12|353.22|353.12|3
1644316240000|2022-02-08 10:30:40|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.12|4
1644316260000|2022-02-08 10:31:00|||||||||2
1644316270000|2022-02-08 10:31:10|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|8
1644316280000|2022-02-08 10:31:20||353.17||353.22||353.22||353.17|3
1644316290000|2022-02-08 10:31:30|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|0
1644316300000|2022-02-08 10:31:40|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|2
1644316310000|2022-02-08 10:31:50|353.42||353.42||353.42||353.37||4
1644316330000|2022-02-08 10:32:10||353.27||353.22||353.27||353.22|0
1644316340000|2022-02-08 10:32:20|353.47|353.27|353.47|353.27|353.47|353.32|353.42|353.27|11
1644316370000|2022-02-08 10:32:50|353.52|353.32|353.52|353.32|353.52|353.32|353.52|353.27|1
1644316380000|2022-02-08 10:33:00||353.37||353.37||353.37||353.37|4
1644316390000|2022-02-08 10:33:10|353.62|353.42|353.62|353.42|353.62|353.42|353.62|353.42|7
1644316400000|2022-02-08 10:33:20|353.57|353.37|353.57|353.42|353.57|353.42|353.57|353.37|7
1644316410000|2022-02-08 10:33:30|353.62|353.37|353.62|353.42|353.62|353.47|353.62|353.37|9
1644316420000|2022-02-08 10:33:40|353.57|353.37|353.57|353.37|353.57|353.37|353.57|353.32|2
1644316430000|2022-02-08 10:33:50||353.42||353.42||353.42||353.37|3
1644316440000|2022-02-08 10:34:00||353.37||353.37||353.42||353.37|2
1644316450000|2022-02-08 10:34:10||353.42||353.42||353.42||353.37|5
1644316460000|2022-02-08 10:34:20|353.52|353.37|353.52|353.37|353.52|353.42|353.52|353.37|1
1644316480000|2022-02-08 10:34:40|353.47|353.32|353.52|353.32|353.52|353.32|353.47|353.32|3
1644316490000|2022-02-08 10:34:50|353.47|353.37|353.52|353.32|353.52|353.37|353.47|353.32|6
1644316500000|2022-02-08 10:35:00||353.37||353.32||353.37||353.32|1
1644316510000|2022-02-08 10:35:10||353.37||353.32||353.37||353.32|1
1644316520000|2022-02-08 10:35:20||353.37||353.37||353.37||353.37|0
1644316540000|2022-02-08 10:35:40|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|8
1644316560000|2022-02-08 10:36:00|353.57|353.27|353.52|353.37|353.57|353.37|353.52|353.27|18
1644316570000|2022-02-08 10:36:10|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.37|11
1644316580000|2022-02-08 10:36:20||353.37||353.42||353.42||353.37|0
1644316590000|2022-02-08 10:36:30|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|6
1644316600000|2022-02-08 10:36:40|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|3
1644316610000|2022-02-08 10:36:50|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|5
1644316620000|2022-02-08 10:37:00|353.47|353.32|353.52|353.37|353.52|353.37|353.47|353.32|3
1644316630000|2022-02-08 10:37:10|353.57|353.42|353.57|353.42|353.62|353.42|353.57|353.42|5
1644316640000|2022-02-08 10:37:20|353.52|353.37|353.52|353.37|353.57|353.37|353.52|353.37|4
1644316650000|2022-02-08 10:37:30|353.57|353.42|353.52|353.32|353.57|353.42|353.52|353.32|2
1644316660000|2022-02-08 10:37:40||353.37||353.32||353.37||353.32|1
1644316670000|2022-02-08 10:37:50||353.37||353.37||353.37||353.37|0
1644316680000|2022-02-08 10:38:00||353.32||353.37||353.37||353.32|6
1644316690000|2022-02-08 10:38:10|353.47|353.32|353.52|353.32|353.52|353.32|353.47|353.32|1
1644316700000|2022-02-08 10:38:20|353.47|353.37|353.52|353.37|353.52|353.37|353.47|353.37|0
1644316710000|2022-02-08 10:38:30|||||||||1
1644316720000|2022-02-08 10:38:40|353.47|353.32|353.47|353.32|353.52|353.32|353.47|353.32|7
1644316730000|2022-02-08 10:38:50|353.52||353.47||353.52||353.47||1
1644316740000|2022-02-08 10:39:00|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|3
1644316750000|2022-02-08 10:39:10|||||||||1
1644316760000|2022-02-08 10:39:20|353.47|353.32|353.52|353.37|353.52|353.37|353.47|353.32|4
1644316770000|2022-02-08 10:39:30||353.32||353.37||353.37||353.32|0
1644316780000|2022-02-08 10:39:40|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|4
1644316790000|2022-02-08 10:39:50|||||||||1
1644316800000|2022-02-08 10:40:00|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|5
1644316810000|2022-02-08 10:40:10|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|2
1644316820000|2022-02-08 10:40:20||353.37||353.42||353.42||353.37|3
1644316830000|2022-02-08 10:40:30|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|1
1644316840000|2022-02-08 10:40:40||353.32||353.32||353.32||353.32|0
1644316850000|2022-02-08 10:40:50|353.47|353.37|353.52|353.37|353.57|353.37|353.47|353.37|6
1644316860000|2022-02-08 10:41:00|||||||||1
1644316870000|2022-02-08 10:41:10|353.57|353.42|353.57|353.42|353.62|353.42|353.57|353.37|1
1644316880000|2022-02-08 10:41:20|353.52|353.37|353.57|353.42|353.57|353.42|353.52|353.37|3
1644316890000|2022-02-08 10:41:30|353.62||353.57||353.62||353.57||0
1644316900000|2022-02-08 10:41:40||353.37||353.37||353.37||353.37|5
1644316910000|2022-02-08 10:41:50|353.52|353.32|353.52|353.32|353.52|353.32|353.52|353.32|3
1644316920000|2022-02-08 10:42:00|353.57|353.37|353.57|353.42|353.57|353.42|353.52|353.37|3
1644316930000|2022-02-08 10:42:10|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|6
1644316940000|2022-02-08 10:42:20|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|1
1644316950000|2022-02-08 10:42:30|||||||||3
1644316960000|2022-02-08 10:42:40|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|3
1644316970000|2022-02-08 10:42:50|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.52|6
1644316980000|2022-02-08 10:43:00|353.62|353.47|353.67|353.47|353.67|353.47|353.62|353.47|5
1644316990000|2022-02-08 10:43:10|353.62|353.52|353.67|353.52|353.67|353.52|353.62|353.47|5
1644317000000|2022-02-08 10:43:20|353.62|353.47|353.67|353.47|353.67|353.47|353.62|353.47|5
1644317010000|2022-02-08 10:43:30|353.62||353.62||353.67||353.62||0
1644317020000|2022-02-08 10:43:40|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.47|2
1644317030000|2022-02-08 10:43:50|353.62|353.47|353.67|353.52|353.67|353.52|353.62|353.47|2
1644317050000|2022-02-08 10:44:10|||||||||2
1644317060000|2022-02-08 10:44:20|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|6
1644317070000|2022-02-08 10:44:30|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.47|5
1644317080000|2022-02-08 10:44:40||353.47||353.47||353.47||353.47|1
1644317090000|2022-02-08 10:44:50||353.52||353.52||353.52||353.47|0
1644317100000|2022-02-08 10:45:00||353.47||353.52||353.52||353.47|3
1644317110000|2022-02-08 10:45:10|353.72||353.67||353.72||353.67||1
1644317120000|2022-02-08 10:45:20|353.72||353.72||353.72||353.67||1
1644317140000|2022-02-08 10:45:40||353.57||353.57||353.57||353.57|5
1644317150000|2022-02-08 10:45:50|353.77|353.62|353.67|353.47|353.77|353.62|353.67|353.47|16
1644317160000|2022-02-08 10:46:00|353.72|353.52|353.62|353.47|353.72|353.52|353.62|353.47|3
1644317180000|2022-02-08 10:46:20|353.67|353.52|353.72|353.52|353.72|353.52|353.67|353.52|4
1644317190000|2022-02-08 10:46:30|353.67|353.62|353.77|353.62|353.82|353.62|353.67|353.62|15
1644317200000|2022-02-08 10:46:40|353.72|353.57|353.72|353.52|353.72|353.57|353.72|353.52|27
1644317210000|2022-02-08 10:46:50|353.67|353.57|353.72|353.57|353.72|353.57|353.67|353.52|5
1644317220000|2022-02-08 10:47:00|||||||||3
1644317250000|2022-02-08 10:47:30|353.77|353.62|353.77|353.62|353.77|353.62|353.77|353.62|3
1644317260000|2022-02-08 10:47:40||353.57||353.62||353.62||353.57|6
1644317280000|2022-02-08 10:48:00|353.72|353.57|353.72|353.57|353.72|353.57|353.67|353.52|4
1644317290000|2022-02-08 10:48:10|353.77|353.62|353.77|353.57|353.77|353.62|353.77|353.57|1
1644317300000|2022-02-08 10:48:20||353.62||353.62||353.62||353.57|0
1644317320000|2022-02-08 10:48:40||353.57||353.62||353.62||353.57|6
1644317330000|2022-02-08 10:48:50|||||||||1
1644317340000|2022-02-08 10:49:00||353.57||353.62||353.62||353.57|7
1644317350000|2022-02-08 10:49:10||353.57||353.62||353.62||353.57|0
1644317360000|2022-02-08 10:49:20|353.82|353.57|353.82|353.62|353.82|353.67|353.82|353.57|4
1644317370000|2022-02-08 10:49:30||353.67||353.62||353.67||353.62|1
1644317380000|2022-02-08 10:49:40|353.77||353.77||353.77||353.77||0
1644317390000|2022-02-08 10:49:50|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|11
1644317400000|2022-02-08 10:50:00|353.77|353.62|353.82|353.67|353.82|353.67|353.77|353.62|4
1644317410000|2022-02-08 10:50:10|353.77|353.62|353.77|353.62|353.77|353.62|353.77|353.62|3
1644317420000|2022-02-08 10:50:20|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|3
1644317430000|2022-02-08 10:50:30|||||||||1
1644317440000|2022-02-08 10:50:40|353.72|353.62|353.72|353.57|353.77|353.62|353.72|353.57|5
1644317450000|2022-02-08 10:50:50|353.67|353.52|353.67|353.47|353.67|353.52|353.67|353.47|1
1644317460000|2022-02-08 10:51:00|353.62||353.62||353.67||353.62||1
1644317470000|2022-02-08 10:51:10|353.67||353.62||353.67||353.62||0
1644317480000|2022-02-08 10:51:20|353.67||353.62||353.67||353.62||1
1644317490000|2022-02-08 10:51:30||353.42||353.42||353.42||353.42|0
1644317500000|2022-02-08 10:51:40|353.57||353.62||353.62||353.57||0
1644317510000|2022-02-08 10:51:50|353.57|353.47|353.62|353.42|353.62|353.47|353.57|353.42|1
1644317520000|2022-02-08 10:52:00|353.57||353.57||353.57||353.57||2
1644317540000|2022-02-08 10:52:20|353.52|353.37|353.47|353.32|353.52|353.37|353.47|353.32|10
1644317550000|2022-02-08 10:52:30|353.52||353.52||353.52||353.47||2
1644317570000|2022-02-08 10:52:50|353.47|353.27|353.37|353.22|353.47|353.27|353.37|353.22|12
1644317580000|2022-02-08 10:53:00|353.32|353.12|353.32|353.17|353.32|353.17|353.32|353.12|9
1644317610000|2022-02-08 10:53:30|353.37||353.37||353.37||353.37||5
1644317620000|2022-02-08 10:53:40|353.32|353.12|353.27|353.12|353.32|353.12|353.27|353.12|7
1644317640000|2022-02-08 10:54:00|353.22|353.07|353.17|353.02|353.22|353.07|353.17|353.02|2
1644317660000|2022-02-08 10:54:20|353.22||353.22||353.22||353.22||5
1644317670000|2022-02-08 10:54:30|353.17|353.07|353.17|353.02|353.17|353.07|353.17|353.02|1
1644317710000|2022-02-08 10:55:10|353.22||353.22||353.22||353.22||5
1644317720000|2022-02-08 10:55:20||353.07||353.02||353.07||353.02|0
1644317730000|2022-02-08 10:55:30||353.07||353.07||353.07||353.07|0
1644317780000|2022-02-08 10:56:20|||||||||1
1644317810000|2022-02-08 10:56:50|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|5
1644317820000|2022-02-08 10:57:00|||||||||2
1644317860000|2022-02-08 10:57:40|353.12|352.97|353.17|353.02|353.17|353.02|353.12|352.97|11
1644317870000|2022-02-08 10:57:50|353.22||353.22||353.22||353.22||1
1644317880000|2022-02-08 10:58:00|353.17||353.17||353.17||353.17||0
1644317890000|2022-02-08 10:58:10|353.22||353.17||353.22||353.17||4
1644317930000|2022-02-08 10:58:50|||||||||2
1644317940000|2022-02-08 10:59:00|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|5
1644317950000|2022-02-08 10:59:10|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|0
1644317960000|2022-02-08 10:59:20|353.12||353.12||353.12||353.12||6
1644317980000|2022-02-08 10:59:40||352.97||352.97||352.97||352.92|0
1644317990000|2022-02-08 10:59:50||352.92||352.97||352.97||352.92|0
1644318000000|2022-02-08 11:00:00|||||||||2
1644318020000|2022-02-08 11:00:20|353.17|353.02|353.17|353.02|353.17|353.02|353.17|352.97|5
1644318040000|2022-02-08 11:00:40|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|5
1644318060000|2022-02-08 11:01:00|||||||||1
1644318080000|2022-02-08 11:01:20||352.92||352.92||352.92||352.92|0
1644318090000|2022-02-08 11:01:30|353.07||353.07||353.07||353.07||0
1644318100000|2022-02-08 11:01:40|353.12|352.87|353.02|352.87|353.12|352.87|353.02|352.82|4
1644318110000|2022-02-08 11:01:50|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|1
1644318120000|2022-02-08 11:02:00|353.07||353.02||353.07||353.02||1
1644318130000|2022-02-08 11:02:10|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|2
1644318140000|2022-02-08 11:02:20|353.02|352.77|352.97|352.77|353.02|352.77|352.92|352.77|2
1644318150000|2022-02-08 11:02:30|352.92|352.82|352.92|352.77|352.92|352.82|352.92|352.77|0
1644318160000|2022-02-08 11:02:40|352.97||352.92||352.97||352.92||2
1644318170000|2022-02-08 11:02:50|352.97|352.82|352.97|352.77|352.97|352.82|352.92|352.77|0
1644318180000|2022-02-08 11:03:00|352.92||352.92||352.97||352.92||0
1644318190000|2022-02-08 11:03:10|352.87|352.72|352.92|352.77|352.92|352.77|352.87|352.72|7
1644318200000|2022-02-08 11:03:20|352.97||352.92||352.97||352.92||3
1644318220000|2022-02-08 11:03:40|352.97||352.92||352.97||352.92||2
1644318230000|2022-02-08 11:03:50|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.77|0
1644318310000|2022-02-08 11:05:10|352.92|352.77|352.97|352.82|352.97|352.82|352.92|352.77|2
1644318320000|2022-02-08 11:05:20|353.02|352.87|353.07|352.87|353.07|352.87|353.02|352.87|5
1644318330000|2022-02-08 11:05:30||352.92||352.92||352.92||352.92|0
1644318360000|2022-02-08 11:06:00|353.12||353.07||353.12||353.07||3
1644318370000|2022-02-08 11:06:10|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|0
1644318380000|2022-02-08 11:06:20|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|7
1644318400000|2022-02-08 11:06:40|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|3
1644318420000|2022-02-08 11:07:00|353.17||353.17||353.17||353.17||1
1644318430000|2022-02-08 11:07:10|353.12||353.17||353.17||353.12||0
1644318440000|2022-02-08 11:07:20|353.12||353.12||353.17||353.12||0
1644318460000|2022-02-08 11:07:40|353.17||353.17||353.17||353.17||0
1644318470000|2022-02-08 11:07:50|353.12||353.17||353.17||353.12||0
1644318480000|2022-02-08 11:08:00|353.12||353.12||353.17||353.12||0
1644318490000|2022-02-08 11:08:10|353.17||353.17||353.17||353.17||0
1644318500000|2022-02-08 11:08:20||353.02||353.02||353.02||352.97|0
1644318530000|2022-02-08 11:08:50|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|2
1644318540000|2022-02-08 11:09:00|353.17||353.12||353.17||353.12||1
1644318550000|2022-02-08 11:09:10|353.07|352.87|353.07|352.87|353.07|352.87|353.07|352.87|9
1644318580000|2022-02-08 11:09:40|353.02||353.02||353.02||353.02||0
1644318640000|2022-02-08 11:10:40|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|3
1644318650000|2022-02-08 11:10:50|353.02|352.77|352.92|352.77|353.02|352.82|352.92|352.77|2
1644318660000|2022-02-08 11:11:00|352.97|352.82|353.02|352.82|353.02|352.82|352.97|352.82|5
1644318670000|2022-02-08 11:11:10|352.97||352.97||353.02||352.97||0
1644318740000|2022-02-08 11:12:20|353.02||352.97||353.02||352.97||1
1644318750000|2022-02-08 11:12:30|353.02|352.77|352.92|352.77|353.02|352.77|352.92|352.77|5
1644318790000|2022-02-08 11:13:10|352.87|352.67|352.87|352.67|352.87|352.67|352.87|352.67|8
1644318910000|2022-02-08 11:15:10|||||||||3
1644318920000|2022-02-08 11:15:20|352.82||352.87||352.87||352.82||1
1644318930000|2022-02-08 11:15:30|||||||||1
1644318940000|2022-02-08 11:15:40||352.72||352.72||352.72||352.72|0
1644318950000|2022-02-08 11:15:50|352.92||352.87||352.92||352.87||2
1644318960000|2022-02-08 11:16:00|352.92||352.87||352.92||352.87||2
1644318980000|2022-02-08 11:16:20|352.92||352.87||352.92||352.87||4
1644319030000|2022-02-08 11:17:10|352.92||352.87||352.92||352.87||3
1644319040000|2022-02-08 11:17:20|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|6
1644319050000|2022-02-08 11:17:30|352.87||352.82||352.87||352.82||2
1644319090000|2022-02-08 11:18:10|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|4
1644319100000|2022-02-08 11:18:20|352.82||352.77||352.82||352.77||3
1644319110000|2022-02-08 11:18:30|352.72|352.57|352.72|352.52|352.72|352.57|352.67|352.52|5
1644319120000|2022-02-08 11:18:40||352.57||352.52||352.57||352.52|0
1644319130000|2022-02-08 11:18:50||352.57||352.57||352.57||352.52|0
1644319140000|2022-02-08 11:19:00|352.77||352.72||352.77||352.72||4
1644319160000|2022-02-08 11:19:20|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.57|5
1644319170000|2022-02-08 11:19:30|||||||||1
1644319190000|2022-02-08 11:19:50|352.87|352.67|352.82|352.67|352.87|352.67|352.82|352.67|4
1644319240000|2022-02-08 11:20:40|352.87||352.82||352.87||352.82||4
1644319260000|2022-02-08 11:21:00|352.87||352.82||352.87||352.82||3
1644319280000|2022-02-08 11:21:20|352.87||352.87||352.87||352.87||1
1644319310000|2022-02-08 11:21:50|352.82||352.82||352.82||352.82||0
1644319340000|2022-02-08 11:22:20|352.87||352.87||352.87||352.87||2
1644319350000|2022-02-08 11:22:30|352.82|352.62|352.77|352.62|352.82|352.62|352.77|352.62|5
1644319360000|2022-02-08 11:22:40|352.72|352.57|352.72|352.57|352.77|352.57|352.72|352.57|4
1644319380000|2022-02-08 11:23:00|352.77|352.62|352.77|352.57|352.77|352.62|352.72|352.57|2
1644319390000|2022-02-08 11:23:10|352.72|352.62|352.77|352.62|352.77|352.62|352.72|352.57|5
1644319400000|2022-02-08 11:23:20|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|2
1644319410000|2022-02-08 11:23:30|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|3
1644319420000|2022-02-08 11:23:40|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|5
1644319440000|2022-02-08 11:24:00|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|8
1644319450000|2022-02-08 11:24:10|352.72|352.57|352.72|352.52|352.72|352.57|352.72|352.52|3
1644319460000|2022-02-08 11:24:20|352.67|352.57|352.67|352.52|352.67|352.57|352.67|352.52|0
1644319470000|2022-02-08 11:24:30|352.62|352.47|352.57|352.42|352.62|352.47|352.57|352.42|3
1644319480000|2022-02-08 11:24:40|352.62|352.47|352.62|352.42|352.62|352.47|352.57|352.42|10
1644319500000|2022-02-08 11:25:00||352.47||352.47||352.47||352.42|0
1644319510000|2022-02-08 11:25:10|352.57|352.42|352.57|352.37|352.57|352.42|352.57|352.37|2
1644319520000|2022-02-08 11:25:20|352.52||352.52||352.52||352.52||0
1644319530000|2022-02-08 11:25:30|352.57||352.52||352.57||352.52||5
1644319540000|2022-02-08 11:25:40|352.57||352.52||352.57||352.52||1
1644319560000|2022-02-08 11:26:00|352.57|352.42|352.57|352.42|352.57|352.42|352.52|352.37|4
1644319580000|2022-02-08 11:26:20|352.62|352.47|352.62|352.47|352.67|352.47|352.62|352.47|3
1644319590000|2022-02-08 11:26:30|||||||||2
1644319600000|2022-02-08 11:26:40|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|4
1644319610000|2022-02-08 11:26:50|352.47|352.32|352.47|352.32|352.47|352.37|352.47|352.32|0
1644319620000|2022-02-08 11:27:00|352.52|352.37|352.57|352.37|352.57|352.42|352.52|352.32|5
1644319630000|2022-02-08 11:27:10|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.37|0
1644319640000|2022-02-08 11:27:20|352.57||352.57||352.57||352.57||0
1644319670000|2022-02-08 11:27:50|352.52|352.37|352.47|352.27|352.52|352.37|352.47|352.27|3
1644319690000|2022-02-08 11:28:10||352.32||352.27||352.32||352.27|1
1644319700000|2022-02-08 11:28:20|||||||||5
1644319710000|2022-02-08 11:28:30|352.42||352.42||352.42||352.42||0
1644319720000|2022-02-08 11:28:40|352.47||352.47||352.47||352.47||1
1644319730000|2022-02-08 11:28:50||352.32||352.27||352.32||352.27|0
1644319740000|2022-02-08 11:29:00|352.52|352.32|352.52|352.37|352.52|352.37|352.52|352.32|1
1644319750000|2022-02-08 11:29:10|352.47|352.32|352.47|352.27|352.47|352.32|352.42|352.27|3
1644319800000|2022-02-08 11:30:00|352.42||352.42||352.42||352.42||0
1644319820000|2022-02-08 11:30:20|352.47||352.47||352.47||352.47||2
1644319830000|2022-02-08 11:30:30||352.32||352.32||352.32||352.32|2
1644319840000|2022-02-08 11:30:40|||||||||1
1644319860000|2022-02-08 11:31:00|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|2
1644319870000|2022-02-08 11:31:10|352.57||352.52||352.57||352.52||3
1644319880000|2022-02-08 11:31:20|352.57||352.52||352.57||352.52||2
1644319890000|2022-02-08 11:31:30|||||||||1
1644319900000|2022-02-08 11:31:40|352.57|352.42|352.57|352.37|352.57|352.42|352.52|352.37|4
1644319910000|2022-02-08 11:31:50|352.52|352.42|352.57|352.42|352.57|352.42|352.52|352.37|0
1644319920000|2022-02-08 11:32:00|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.42|0
1644319930000|2022-02-08 11:32:10||352.42||352.42||352.47||352.42|0
1644319940000|2022-02-08 11:32:20|352.57||352.57||352.57||352.57||0
1644319950000|2022-02-08 11:32:30|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|1
1644320040000|2022-02-08 11:34:00|352.67|352.52|352.62|352.47|352.67|352.52|352.62|352.47|5
1644320060000|2022-02-08 11:34:20||352.42||352.42||352.42||352.42|0
1644320070000|2022-02-08 11:34:30|352.57|352.37|352.57|352.37|352.57|352.42|352.52|352.37|10
1644320080000|2022-02-08 11:34:40|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.37|0
1644320090000|2022-02-08 11:34:50|352.57||352.57||352.62||352.57||2
1644320100000|2022-02-08 11:35:00|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.42|2
1644320110000|2022-02-08 11:35:10||352.42||352.47||352.47||352.42|0
1644320120000|2022-02-08 11:35:20|352.67|352.52|352.67|352.47|352.67|352.52|352.67|352.47|1
1644320130000|2022-02-08 11:35:30||352.52||352.47||352.52||352.47|0
1644320140000|2022-02-08 11:35:40|352.62|352.52|352.67|352.47|352.67|352.52|352.62|352.47|0
1644320150000|2022-02-08 11:35:50||352.52||352.47||352.52||352.47|0
1644320160000|2022-02-08 11:36:00||352.52||352.47||352.52||352.47|0
1644320170000|2022-02-08 11:36:10||352.52||352.52||352.52||352.52|0
1644320190000|2022-02-08 11:36:30|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.52|1
1644320200000|2022-02-08 11:36:40|||||||||2
1644320230000|2022-02-08 11:37:10|352.67|352.52|352.67|352.47|352.67|352.52|352.57|352.42|7
1644320240000|2022-02-08 11:37:20|352.62|352.52|352.62|352.47|352.67|352.52|352.62|352.42|1
1644320250000|2022-02-08 11:37:30|352.57|352.42|352.62|352.42|352.62|352.42|352.57|352.42|2
1644320260000|2022-02-08 11:37:40|352.57||352.62||352.62||352.57||0
1644320270000|2022-02-08 11:37:50|352.57||352.57||352.62||352.57||0
1644320280000|2022-02-08 11:38:00|352.62||352.57||352.62||352.57||0
1644320290000|2022-02-08 11:38:10|352.62||352.62||352.62||352.57||0
1644320300000|2022-02-08 11:38:20|352.57||352.57||352.57||352.57||0
1644320310000|2022-02-08 11:38:30|352.52|352.37|352.52|352.32|352.52|352.37|352.47|352.32|3
1644320320000|2022-02-08 11:38:40||352.37||352.37||352.37||352.32|0
1644320360000|2022-02-08 11:39:20|352.57||352.52||352.57||352.52||0
1644320370000|2022-02-08 11:39:30|352.47|352.32|352.47|352.32|352.52|352.32|352.47|352.32|2
1644320380000|2022-02-08 11:39:40|352.52|352.27|352.52|352.37|352.52|352.37|352.52|352.27|1
1644320390000|2022-02-08 11:39:50||352.32||352.32||352.37||352.32|0
1644320400000|2022-02-08 11:40:00||352.37||352.32||352.37||352.32|0
1644320410000|2022-02-08 11:40:10||352.37||352.37||352.37||352.32|0
1644320420000|2022-02-08 11:40:20|352.57|352.42|352.57|352.37|352.57|352.42|352.57|352.37|1
1644320430000|2022-02-08 11:40:30|352.62|352.42|352.57|352.42|352.62|352.42|352.57|352.37|0
1644320440000|2022-02-08 11:40:40|352.62|352.47|352.62|352.42|352.62|352.47|352.62|352.42|0
1644320450000|2022-02-08 11:40:50||352.47||352.47||352.47||352.42|0
1644320460000|2022-02-08 11:41:00|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.47|0
1644320470000|2022-02-08 11:41:10||352.47||352.47||352.52||352.47|0
1644320480000|2022-02-08 11:41:20||352.52||352.52||352.52||352.47|0
1644320520000|2022-02-08 11:42:00|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|1
1644320540000|2022-02-08 11:42:20|352.67|352.52|352.72|352.52|352.72|352.52|352.67|352.52|2
1644320550000|2022-02-08 11:42:30|352.67||352.72||352.72||352.67||0
1644320560000|2022-02-08 11:42:40||352.57||352.57||352.57||352.52|0
1644320580000|2022-02-08 11:43:00|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.62|2
1644320590000|2022-02-08 11:43:10|352.77|352.67|352.82|352.62|352.82|352.67|352.77|352.62|1
1644320600000|2022-02-08 11:43:20|352.77|352.67|352.77|352.62|352.77|352.67|352.77|352.62|0
1644320610000|2022-02-08 11:43:30|352.82||352.82||352.82||352.82||0
1644320620000|2022-02-08 11:43:40|352.77|352.67|352.82|352.67|352.82|352.67|352.77|352.67|1
1644320630000|2022-02-08 11:43:50|352.77|352.62|352.67|352.52|352.77|352.62|352.67|352.52|9
1644320640000|2022-02-08 11:44:00|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.52|5
1644320660000|2022-02-08 11:44:20|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|3
1644320670000|2022-02-08 11:44:30|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|1
1644320680000|2022-02-08 11:44:40|352.77|352.62|352.72|352.57|352.82|352.62|352.72|352.57|3
1644320700000|2022-02-08 11:45:00|352.67|352.52|352.67|352.52|352.72|352.52|352.67|352.52|3
1644320730000|2022-02-08 11:45:30|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|2
1644320740000|2022-02-08 11:45:40|352.57|352.42|352.57|352.37|352.62|352.42|352.52|352.37|7
1644320750000|2022-02-08 11:45:50|352.62|352.42|352.57|352.37|352.62|352.42|352.57|352.37|0
1644320760000|2022-02-08 11:46:00||352.42||352.37||352.42||352.37|0
1644320770000|2022-02-08 11:46:10|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.37|0
1644320780000|2022-02-08 11:46:20|352.57|352.37|352.57|352.37|352.62|352.37|352.57|352.37|0
1644320790000|2022-02-08 11:46:30|352.62|352.42|352.62|352.42|352.62|352.42|352.62|352.42|0
1644320800000|2022-02-08 11:46:40|352.57||352.57||352.62||352.57||0
1644320810000|2022-02-08 11:46:50|352.62||352.62||352.62||352.57||0
1644320820000|2022-02-08 11:47:00|352.57|352.37|352.57|352.37|352.62|352.37|352.57|352.37|2
1644320830000|2022-02-08 11:47:10|352.52||352.52||352.57||352.52||0
1644320840000|2022-02-08 11:47:20|352.57|352.42|352.57|352.37|352.57|352.42|352.52|352.37|1
1644320850000|2022-02-08 11:47:30|352.52||352.62||352.62||352.52||1
1644320880000|2022-02-08 11:48:00|352.57||352.62||352.62||352.57||0
1644320890000|2022-02-08 11:48:10|352.57||352.62||352.62||352.57||0
1644320900000|2022-02-08 11:48:20|352.57||352.57||352.62||352.57||0
1644320910000|2022-02-08 11:48:30|352.62||352.57||352.62||352.57||0
1644320920000|2022-02-08 11:48:40|352.62||352.62||352.62||352.57||0
1644320930000|2022-02-08 11:48:50||352.42||352.42||352.42||352.42|0
1644320940000|2022-02-08 11:49:00|352.57||352.62||352.62||352.57||0
1644320960000|2022-02-08 11:49:20|352.57|352.37|352.57|352.37|352.62|352.37|352.57|352.32|3
1644320970000|2022-02-08 11:49:30|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.42|0
1644320980000|2022-02-08 11:49:40|352.57|352.37|352.57|352.37|352.62|352.42|352.57|352.37|0
1644320990000|2022-02-08 11:49:50|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.42|0
1644321000000|2022-02-08 11:50:00||352.37||352.42||352.42||352.37|0
1644321010000|2022-02-08 11:50:10|352.67||352.67||352.67||352.62||0
1644321020000|2022-02-08 11:50:20|352.62||352.67||352.67||352.62||0
1644321040000|2022-02-08 11:50:40||352.47||352.47||352.52||352.47|0
1644321090000|2022-02-08 11:51:30|352.62|352.42|352.62|352.42|352.67|352.42|352.57|352.37|2
1644321100000|2022-02-08 11:51:40||352.37||352.42||352.42||352.37|0
1644321110000|2022-02-08 11:51:50|352.57|352.37|352.62|352.42|352.62|352.42|352.57|352.37|1
1644321120000|2022-02-08 11:52:00|352.57|352.37|352.57|352.37|352.62|352.42|352.57|352.37|0
1644321130000|2022-02-08 11:52:10|352.62||352.57||352.62||352.57||0
1644321140000|2022-02-08 11:52:20|352.62||352.62||352.62||352.57||0
1644321150000|2022-02-08 11:52:30|352.57|352.42|352.62|352.42|352.62|352.42|352.57|352.37|0
1644321180000|2022-02-08 11:53:00|352.67|352.47|352.67|352.47|352.67|352.47|352.67|352.47|0
1644321190000|2022-02-08 11:53:10||352.52||352.47||352.52||352.47|0
1644321200000|2022-02-08 11:53:20|352.62||352.67||352.67||352.62||0
1644321210000|2022-02-08 11:53:30||352.52||352.47||352.52||352.47|0
1644321220000|2022-02-08 11:53:40|352.72|352.52|352.67|352.47|352.72|352.52|352.67|352.47|0
1644321230000|2022-02-08 11:53:50|352.72||352.67||352.72||352.67||0
1644321240000|2022-02-08 11:54:00|352.72||352.67||352.72||352.67||0
1644321250000|2022-02-08 11:54:10|352.72||352.67||352.72||352.67||0
1644321260000|2022-02-08 11:54:20|352.72|352.52|352.72|352.52|352.72|352.52|352.72|352.52|0
1644321280000|2022-02-08 11:54:40||352.57||352.52||352.57||352.52|0
1644321290000|2022-02-08 11:54:50|352.77|352.57|352.72|352.57|352.77|352.57|352.72|352.52|0
1644321300000|2022-02-08 11:55:00|352.77||352.72||352.77||352.72||0
1644321310000|2022-02-08 11:55:10|352.77||352.72||352.77||352.72||0
1644321320000|2022-02-08 11:55:20|352.77||352.77||352.77||352.77||0
1644321330000|2022-02-08 11:55:30||352.62||352.57||352.62||352.57|0
1644321360000|2022-02-08 11:56:00|352.72|352.52|352.67|352.52|352.72|352.52|352.67|352.52|4
1644321380000|2022-02-08 11:56:20|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.52|2
1644321410000|2022-02-08 11:56:50|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.57|1
1644321420000|2022-02-08 11:57:00|352.72|352.57|352.72|352.57|352.77|352.57|352.72|352.52|3
1644321430000|2022-02-08 11:57:10||352.52||352.52||352.57||352.52|0
1644321440000|2022-02-08 11:57:20|352.67|352.57|352.72|352.57|352.77|352.57|352.67|352.57|1
1644321460000|2022-02-08 11:57:40|352.77||352.72||352.77||352.72||0
1644321470000|2022-02-08 11:57:50|352.77|352.62|352.77|352.57|352.77|352.62|352.72|352.57|0
1644321490000|2022-02-08 11:58:10||352.62||352.57||352.62||352.57|0
1644321500000|2022-02-08 11:58:20|352.72|352.62|352.77|352.62|352.77|352.62|352.72|352.57|0
1644321510000|2022-02-08 11:58:30|352.72|352.57|352.77|352.57|352.77|352.62|352.72|352.57|3
1644321520000|2022-02-08 11:58:40|352.72||352.72||352.72||352.72||0
1644321590000|2022-02-08 11:59:50|352.77|352.62|352.77|352.62|352.82|352.67|352.77|352.62|3
1644321600000|2022-02-08 12:00:00|352.82|352.67|352.82|352.67|352.92|352.67|352.82|352.62|12
1644321610000|2022-02-08 12:00:10|352.92|352.77|353.02|352.82|353.02|352.82|352.92|352.77|35
1644321620000|2022-02-08 12:00:20|353.07|352.87|353.02|352.87|353.07|352.92|353.02|352.87|11
1644321640000|2022-02-08 12:00:40|353.07||353.02||353.07||353.02||4
1644321650000|2022-02-08 12:00:50|353.07||353.02||353.07||353.02||0
1644321670000|2022-02-08 12:01:10|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|7
1644321680000|2022-02-08 12:01:20||352.72||352.77||352.77||352.72|0
1644321700000|2022-02-08 12:01:40|||||||||1
1644321720000|2022-02-08 12:02:00|352.97|352.82|353.02|352.82|353.02|352.82|352.97|352.82|3
1644321730000|2022-02-08 12:02:10||352.87||352.82||352.87||352.82|0
1644321740000|2022-02-08 12:02:20|352.97|352.77|352.97|352.77|353.02|352.77|352.97|352.77|3
1644321750000|2022-02-08 12:02:30|352.92||352.92||352.97||352.92||0
1644321760000|2022-02-08 12:02:40|352.97|352.82|352.97|352.77|352.97|352.82|352.97|352.77|1
1644321770000|2022-02-08 12:02:50||352.82||352.82||352.82||352.77|0
1644321780000|2022-02-08 12:03:00||352.77||352.82||352.82||352.77|0
1644321790000|2022-02-08 12:03:10||352.77||352.77||352.82||352.77|0
1644321800000|2022-02-08 12:03:20|352.92||352.92||352.97||352.92||0
1644321810000|2022-02-08 12:03:30||352.72||352.77||352.77||352.72|0
1644321850000|2022-02-08 12:04:10|352.87|352.72|352.87|352.72|352.92|352.72|352.87|352.72|1
1644321860000|2022-02-08 12:04:20||352.67||352.67||352.67||352.67|0
1644321870000|2022-02-08 12:04:30|352.82|352.72|352.87|352.72|352.87|352.72|352.82|352.72|1
1644321880000|2022-02-08 12:04:40||352.67||352.72||352.72||352.67|0
1644321890000|2022-02-08 12:04:50||352.67||352.67||352.67||352.67|0
1644321910000|2022-02-08 12:05:10|352.92|352.72|352.92|352.72|352.92|352.72|352.87|352.72|0
1644321920000|2022-02-08 12:05:20|352.87|352.77|352.87|352.67|352.92|352.77|352.87|352.67|0
1644321970000|2022-02-08 12:06:10|352.92|352.72|352.87|352.72|352.92|352.72|352.87|352.72|0
1644321980000|2022-02-08 12:06:20||352.67||352.67||352.67||352.67|0
1644322030000|2022-02-08 12:07:10||352.72||352.72||352.72||352.72|0
1644322040000|2022-02-08 12:07:20||352.67||352.67||352.67||352.67|0
1644322060000|2022-02-08 12:07:40||352.72||352.67||352.72||352.67|0
1644322110000|2022-02-08 12:08:30||352.72||352.72||352.72||352.72|0
1644322160000|2022-02-08 12:09:20|352.92|352.77|352.92|352.77|352.97|352.82|352.92|352.77|7
1644322170000|2022-02-08 12:09:30|352.97||352.97||352.97||352.92||0
1644322180000|2022-02-08 12:09:40|352.92|352.82|352.97|352.82|352.97|352.82|352.92|352.77|0
1644322220000|2022-02-08 12:10:20|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|3
1644322230000|2022-02-08 12:10:30|352.87|352.72|352.92|352.72|352.92|352.72|352.87|352.72|1
1644322240000|2022-02-08 12:10:40||352.77||352.77||352.77||352.72|0
1644322250000|2022-02-08 12:10:50|352.87|352.72|352.87|352.72|352.92|352.77|352.87|352.72|0
1644322280000|2022-02-08 12:11:20|||||||||1
1644322340000|2022-02-08 12:12:20|||||||||1
1644322350000|2022-02-08 12:12:30|352.92||352.87||352.92||352.87||0
1644322360000|2022-02-08 12:12:40|352.92||352.92||352.92||352.87||0
1644322370000|2022-02-08 12:12:50|352.87||352.87||352.87||352.87||0
1644322400000|2022-02-08 12:13:20||352.67||352.67||352.67||352.67|3
1644322440000|2022-02-08 12:14:00||352.72||352.72||352.72||352.72|0
1644322450000|2022-02-08 12:14:10|352.92||352.92||352.92||352.92||1
1644322460000|2022-02-08 12:14:20|352.87|352.77|352.92|352.77|352.92|352.77|352.87|352.77|0
1644322510000|2022-02-08 12:15:10|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|2
1644322540000|2022-02-08 12:15:40|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.62|1
1644322550000|2022-02-08 12:15:50|352.82||352.77||352.82||352.77||0
1644322560000|2022-02-08 12:16:00|352.82|352.57|352.77|352.62|352.82|352.62|352.77|352.57|1
1644322570000|2022-02-08 12:16:10|352.82||352.82||352.82||352.82||0
1644322580000|2022-02-08 12:16:20|352.77||352.77||352.77||352.77||0
1644322590000|2022-02-08 12:16:30|352.82||352.77||352.82||352.77||0
1644322600000|2022-02-08 12:16:40|352.82|352.57|352.72|352.57|352.82|352.57|352.72|352.57|2
1644322610000|2022-02-08 12:16:50|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.47|1
1644322630000|2022-02-08 12:17:10||352.47||352.47||352.47||352.47|2
1644322650000|2022-02-08 12:17:30||352.52||352.52||352.52||352.52|0
1644322660000|2022-02-08 12:17:40|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|0
1644322680000|2022-02-08 12:18:00|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|6
1644322690000|2022-02-08 12:18:10|352.72|352.57|352.67|352.52|352.72|352.57|352.67|352.52|1
1644322720000|2022-02-08 12:18:40|352.62|352.47|352.52|352.37|352.62|352.47|352.52|352.37|17
1644322730000|2022-02-08 12:18:50|352.57||352.52||352.57||352.52||14
1644322740000|2022-02-08 12:19:00|352.47|352.32|352.47|352.27|352.47|352.32|352.42|352.27|17
1644322770000|2022-02-08 12:19:30|352.52||352.52||352.52||352.52||3
1644322780000|2022-02-08 12:19:40|352.57||352.57||352.57||352.52||0
1644322790000|2022-02-08 12:19:50|352.52||352.52||352.57||352.52||0
1644322810000|2022-02-08 12:20:10|352.47||352.52||352.52||352.47||2
1644322820000|2022-02-08 12:20:20|352.47||352.47||352.47||352.47||1
1644322830000|2022-02-08 12:20:30|||||||||6
1644322860000|2022-02-08 12:21:00|352.42|352.22|352.42|352.22|352.42|352.22|352.37|352.22|5
1644322880000|2022-02-08 12:21:20|352.37||352.42||352.42||352.37||0
1644322890000|2022-02-08 12:21:30|352.37|352.27|352.42|352.22|352.42|352.27|352.37|352.22|4
1644322900000|2022-02-08 12:21:40|352.47|352.27|352.37|352.22|352.47|352.27|352.37|352.22|15
1644322910000|2022-02-08 12:21:50|352.42||352.37||352.42||352.37||11
1644322920000|2022-02-08 12:22:00|352.42||352.37||352.42||352.37||2
1644322940000|2022-02-08 12:22:20|352.42||352.37||352.42||352.37||7
1644322950000|2022-02-08 12:22:30|352.32|352.17|352.27|352.12|352.32|352.17|352.27|352.12|12
1644322960000|2022-02-08 12:22:40|352.32|352.07|352.27|352.07|352.32|352.07|352.27|352.07|6
1644322980000|2022-02-08 12:23:00||352.12||352.12||352.12||352.12|0
1644322990000|2022-02-08 12:23:10||352.07||352.07||352.07||352.07|4
1644323020000|2022-02-08 12:23:40||352.12||352.12||352.12||352.12|0
1644323030000|2022-02-08 12:23:50||352.07||352.07||352.07||352.07|1
1644323040000|2022-02-08 12:24:00||352.12||352.12||352.12||352.12|0
1644323050000|2022-02-08 12:24:10|||||||||1
1644323060000|2022-02-08 12:24:20|||||||||4
1644323070000|2022-02-08 12:24:30|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|1
1644323080000|2022-02-08 12:24:40|||||||||1
1644323090000|2022-02-08 12:24:50|352.27||352.22||352.27||352.22||8
1644323100000|2022-02-08 12:25:00|352.27||352.22||352.27||352.22||3
1644323110000|2022-02-08 12:25:10|||||||||2
1644323120000|2022-02-08 12:25:20|||||||||1
1644323130000|2022-02-08 12:25:30|352.17|352.02|352.12|351.97|352.17|352.02|352.12|351.97|13
1644323140000|2022-02-08 12:25:40|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|0
1644323150000|2022-02-08 12:25:50|||||||||1
1644323160000|2022-02-08 12:26:00|352.27|352.07|352.27|352.07|352.27|352.07|352.27|352.07|7
1644323180000|2022-02-08 12:26:20||352.12||352.12||352.12||352.12|0
1644323190000|2022-02-08 12:26:30|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|2
1644323200000|2022-02-08 12:26:40|352.17|352.02|352.22|352.02|352.22|352.07|352.17|352.02|5
1644323210000|2022-02-08 12:26:50||352.07||352.02||352.07||352.02|0
1644323220000|2022-02-08 12:27:00|352.17|352.07|352.22|352.02|352.22|352.07|352.17|352.02|0
1644323230000|2022-02-08 12:27:10||352.07||352.02||352.07||352.02|1
1644323240000|2022-02-08 12:27:20||352.07||352.07||352.07||352.07|1
1644323250000|2022-02-08 12:27:30|||||||||3
1644323260000|2022-02-08 12:27:40|352.27||352.27||352.27||352.27||1
1644323270000|2022-02-08 12:27:50||352.12||352.12||352.12||352.12|0
1644323280000|2022-02-08 12:28:00|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.12|3
1644323290000|2022-02-08 12:28:10||352.12||352.17||352.17||352.12|0
1644323300000|2022-02-08 12:28:20|352.37|352.22|352.42|352.27|352.42|352.27|352.37|352.22|4
1644323310000|2022-02-08 12:28:30|352.37|352.22|352.37|352.22|352.37|352.27|352.37|352.22|0
1644323320000|2022-02-08 12:28:40||352.17||352.17||352.17||352.17|1
1644323330000|2022-02-08 12:28:50|352.32|352.12|352.32|352.12|352.32|352.12|352.27|352.12|5
1644323340000|2022-02-08 12:29:00||352.17||352.12||352.17||352.12|0
1644323350000|2022-02-08 12:29:10|352.27||352.32||352.32||352.27||0
1644323360000|2022-02-08 12:29:20|352.27|352.17|352.27|352.12|352.27|352.17|352.27|352.12|1
1644323380000|2022-02-08 12:29:40|352.32|352.17|352.32|352.12|352.32|352.17|352.32|352.12|3
1644323390000|2022-02-08 12:29:50|352.27||352.27||352.27||352.27||0
1644323400000|2022-02-08 12:30:00||352.07||352.12||352.12||352.07|1
1644323410000|2022-02-08 12:30:10|352.32|352.07|352.32|352.12|352.32|352.12|352.32|352.07|3
1644323420000|2022-02-08 12:30:20||352.17||352.17||352.17||352.12|0
1644323440000|2022-02-08 12:30:40|||||||||5
1644323460000|2022-02-08 12:31:00|352.37||352.32||352.37||352.32||6
1644323490000|2022-02-08 12:31:30|352.37||352.32||352.37||352.32||3
1644323500000|2022-02-08 12:31:40|||||||||1
1644323510000|2022-02-08 12:31:50|||||||||1
1644323520000|2022-02-08 12:32:00|||||||||4
1644323540000|2022-02-08 12:32:20|||||||||1
1644323560000|2022-02-08 12:32:40|||||||||1
1644323580000|2022-02-08 12:33:00|352.27|352.07|352.27|352.12|352.27|352.12|352.27|352.07|2
1644323590000|2022-02-08 12:33:10||352.07||352.07||352.07||352.07|1
1644323600000|2022-02-08 12:33:20|||||||||1
1644323620000|2022-02-08 12:33:40|352.22|352.02|352.27|352.07|352.27|352.07|352.22|352.02|0
1644323630000|2022-02-08 12:33:50|352.22||352.27||352.27||352.22||1
1644323700000|2022-02-08 12:35:00|352.22||352.27||352.27||352.22||2
1644323780000|2022-02-08 12:36:20|352.22||352.22||352.22||352.22||0
1644323800000|2022-02-08 12:36:40|352.27||352.27||352.27||352.27||1
1644323820000|2022-02-08 12:37:00|352.22||352.22||352.22||352.22||0
1644323840000|2022-02-08 12:37:20|352.27||352.27||352.27||352.27||1
1644323850000|2022-02-08 12:37:30|352.32||352.27||352.32||352.27||0
1644323860000|2022-02-08 12:37:40|||||||||4
1644323870000|2022-02-08 12:37:50|352.17|352.02|352.12|351.97|352.17|352.02|352.12|351.97|8
1644323880000|2022-02-08 12:38:00|352.17|352.02|352.12|351.97|352.17|352.02|352.12|351.97|12
1644323890000|2022-02-08 12:38:10|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|11
1644323900000|2022-02-08 12:38:20|352.12||352.07||352.12||352.07||3
1644323920000|2022-02-08 12:38:40|||||||||2
1644323930000|2022-02-08 12:38:50|352.12||352.07||352.12||352.07||5
1644323940000|2022-02-08 12:39:00|352.12||352.07||352.12||352.07||3
1644323960000|2022-02-08 12:39:20|352.12||352.07||352.12||352.07||4
1644323970000|2022-02-08 12:39:30|352.12||352.07||352.12||352.07||1
1644323980000|2022-02-08 12:39:40|352.12||352.07||352.12||352.07||8
1644324000000|2022-02-08 12:40:00|352.12|351.87|352.02|351.87|352.12|351.87|352.02|351.87|19
1644324020000|2022-02-08 12:40:20|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|3
1644324030000|2022-02-08 12:40:30|||||||||1
1644324040000|2022-02-08 12:40:40|352.12||352.07||352.12||352.07||6
1644324060000|2022-02-08 12:41:00|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|4
1644324080000|2022-02-08 12:41:20|||||||||2
1644324090000|2022-02-08 12:41:30|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|4
1644324100000|2022-02-08 12:41:40|352.17|352.02|352.12|351.97|352.17|352.02|352.12|351.97|4
1644324110000|2022-02-08 12:41:50|352.17||352.12||352.17||352.12||0
1644324120000|2022-02-08 12:42:00|352.17|352.02|352.17|351.97|352.17|352.02|352.17|351.97|1
1644324130000|2022-02-08 12:42:10|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.97|0
1644324140000|2022-02-08 12:42:20|352.12||352.17||352.17||352.12||0
1644324150000|2022-02-08 12:42:30|352.12||352.12||352.12||352.12||0
1644324160000|2022-02-08 12:42:40|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|1
1644324170000|2022-02-08 12:42:50|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|3
1644324180000|2022-02-08 12:43:00|352.27||352.22||352.27||352.22||2
1644324190000|2022-02-08 12:43:10|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.07|1
1644324200000|2022-02-08 12:43:20|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.12|0
1644324210000|2022-02-08 12:43:30||352.12||352.12||352.17||352.12|0
1644324230000|2022-02-08 12:43:50|352.27|352.17|352.32|352.12|352.32|352.17|352.27|352.12|0
1644324240000|2022-02-08 12:44:00|352.27||352.27||352.32||352.27||0
1644324260000|2022-02-08 12:44:20|||||||||1
1644324280000|2022-02-08 12:44:40|352.22|352.07|352.22|352.02|352.22|352.07|352.22|352.02|10
1644324290000|2022-02-08 12:44:50||352.07||352.02||352.07||352.02|0
1644324300000|2022-02-08 12:45:00|352.17|352.07|352.17|352.02|352.22|352.07|352.17|352.02|0
1644324320000|2022-02-08 12:45:20|||||||||2
1644324340000|2022-02-08 12:45:40||351.97||352.02||352.02||351.97|1
1644324350000|2022-02-08 12:45:50||351.97||351.97||352.02||351.97|0
1644324360000|2022-02-08 12:46:00|352.12|352.02|352.12|351.97|352.12|352.02|352.12|351.97|0
1644324370000|2022-02-08 12:46:10|352.07|351.92|352.07|351.92|352.07|351.97|352.02|351.87|3
1644324380000|2022-02-08 12:46:20|352.12|351.87|352.07|351.87|352.12|351.92|352.07|351.87|3
1644324390000|2022-02-08 12:46:30||351.92||351.92||351.92||351.87|0
1644324400000|2022-02-08 12:46:40||351.87||351.87||351.87||351.87|5
1644324410000|2022-02-08 12:46:50|352.02|351.92|352.07|351.87|352.07|351.92|352.02|351.87|0
1644324420000|2022-02-08 12:47:00|352.02||352.07||352.07||352.02||0
1644324430000|2022-02-08 12:47:10|352.02||352.02||352.07||352.02||0
1644324440000|2022-02-08 12:47:20|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.87|2
1644324460000|2022-02-08 12:47:40|352.12||352.07||352.12||352.07||1
1644324470000|2022-02-08 12:47:50|||||||||1
1644324500000|2022-02-08 12:48:20|||||||||3
1644324520000|2022-02-08 12:48:40|||||||||3
1644324540000|2022-02-08 12:49:00|352.12||352.07||352.12||352.07||1
1644324560000|2022-02-08 12:49:20|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|3
1644324580000|2022-02-08 12:49:40|352.12||352.07||352.12||352.07||2
1644324600000|2022-02-08 12:50:00|352.12||352.07||352.12||352.07||1
1644324610000|2022-02-08 12:50:10|352.12||352.07||352.12||352.07||5
1644324620000|2022-02-08 12:50:20|||||||||2
1644324630000|2022-02-08 12:50:30|||||||||1
1644324640000|2022-02-08 12:50:40|352.12||352.07||352.12||352.07||2
1644324660000|2022-02-08 12:51:00|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|21
1644324670000|2022-02-08 12:51:10|||||||||5
1644324680000|2022-02-08 12:51:20|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|3
1644324700000|2022-02-08 12:51:40|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|6
1644324800000|2022-02-08 12:53:20|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|4
1644324810000|2022-02-08 12:53:30|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.87|1
1644324820000|2022-02-08 12:53:40||351.87||351.87||351.92||351.87|0
1644324830000|2022-02-08 12:53:50||351.92||351.92||351.92||351.92|0
1644324860000|2022-02-08 12:54:20||351.87||351.87||351.92||351.87|1
1644324870000|2022-02-08 12:54:30||351.92||351.87||351.92||351.87|0
1644324880000|2022-02-08 12:54:40||351.92||351.87||351.92||351.87|0
1644324890000|2022-02-08 12:54:50||351.92||351.87||351.92||351.87|0
1644324900000|2022-02-08 12:55:00||351.92||351.87||351.92||351.87|0
1644324910000|2022-02-08 12:55:10||351.92||351.87||351.92||351.87|0
1644324920000|2022-02-08 12:55:20||351.92||351.87||351.92||351.87|1
1644324940000|2022-02-08 12:55:40||351.92||351.87||351.92||351.87|0
1644324960000|2022-02-08 12:56:00||351.92||351.87||351.92||351.87|0
1644324980000|2022-02-08 12:56:20||351.92||351.92||351.92||351.87|0
1644325060000|2022-02-08 12:57:40|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|2
1644325070000|2022-02-08 12:57:50|352.17||352.12||352.17||352.12||6
1644325080000|2022-02-08 12:58:00|352.17||352.12||352.17||352.12||1
1644325090000|2022-02-08 12:58:10|352.17||352.12||352.17||352.12||1
1644325100000|2022-02-08 12:58:20|||||||||1
1644325130000|2022-02-08 12:58:50|||||||||11
1644325150000|2022-02-08 12:59:10|||||||||15
1644325190000|2022-02-08 12:59:50|||||||||4
1644325250000|2022-02-08 13:00:50|352.17||352.12||352.17||352.12||5
1644325260000|2022-02-08 13:01:00|||||||||1
1644325310000|2022-02-08 13:01:50|352.17||352.12||352.17||352.12||1
1644325430000|2022-02-08 13:03:50|352.17||352.12||352.17||352.12||8
1644325450000|2022-02-08 13:04:10|352.17|352.02|352.17|352.02|352.17|352.02|352.12|352.02|9
1644325460000|2022-02-08 13:04:20|352.22||352.17||352.22||352.17||0
1644325470000|2022-02-08 13:04:30|||||||||12
1644325540000|2022-02-08 13:05:40|352.22||352.17||352.22||352.17||1
1644325550000|2022-02-08 13:05:50|352.22||352.22||352.22||352.17||0
1644325560000|2022-02-08 13:06:00|352.17|352.07|352.22|352.02|352.22|352.07|352.17|352.02|0
1644325570000|2022-02-08 13:06:10||352.07||352.07||352.07||352.07|0
1644325580000|2022-02-08 13:06:20|352.27|352.12|352.22|352.07|352.27|352.12|352.22|352.07|1
1644325590000|2022-02-08 13:06:30|352.27||352.22||352.27||352.22||0
1644325600000|2022-02-08 13:06:40|352.27|352.12|352.27|352.12|352.27|352.12|352.22|352.07|0
1644325610000|2022-02-08 13:06:50|352.32||352.32||352.32||352.27||0
1644325620000|2022-02-08 13:07:00|352.27|352.17|352.32|352.17|352.37|352.17|352.27|352.17|0
1644325630000|2022-02-08 13:07:10|352.37||352.37||352.37||352.32||0
1644325640000|2022-02-08 13:07:20|352.32||352.32||352.32||352.32||0
1644325680000|2022-02-08 13:08:00|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|5
1644325710000|2022-02-08 13:08:30|352.37|352.22|352.37|352.22|352.42|352.22|352.37|352.22|10
1644325720000|2022-02-08 13:08:40|||||||||1
1644325740000|2022-02-08 13:09:00|352.42|352.27|352.42|352.22|352.42|352.27|352.42|352.22|1
1644325750000|2022-02-08 13:09:10|352.37|352.27|352.42|352.22|352.42|352.27|352.37|352.22|1
1644325760000|2022-02-08 13:09:20||352.27||352.22||352.27||352.22|0
1644325770000|2022-02-08 13:09:30||352.27||352.22||352.27||352.22|0
1644325780000|2022-02-08 13:09:40|352.37|352.27|352.42|352.27|352.42|352.27|352.37|352.22|0
1644325800000|2022-02-08 13:10:00|352.47||352.47||352.47||352.47||0
1644325810000|2022-02-08 13:10:10||352.32||352.27||352.32||352.27|0
1644325820000|2022-02-08 13:10:20|352.42||352.47||352.47||352.42||0
1644325830000|2022-02-08 13:10:30|352.42||352.42||352.42||352.42||0
1644325840000|2022-02-08 13:10:40|352.37|352.22|352.42|352.22|352.42|352.22|352.37|352.22|1
1644325850000|2022-02-08 13:10:50|352.37|352.27|352.42|352.27|352.42|352.27|352.37|352.22|1
1644325860000|2022-02-08 13:11:00||352.22||352.22||352.27||352.22|0
1644325880000|2022-02-08 13:11:20||352.27||352.22||352.27||352.22|0
1644325890000|2022-02-08 13:11:30||352.27||352.22||352.27||352.22|0
1644325920000|2022-02-08 13:12:00||352.27||352.27||352.27||352.22|0
1644325940000|2022-02-08 13:12:20|352.47||352.47||352.47||352.47||1
1644325950000|2022-02-08 13:12:30|352.42|352.22|352.42|352.22|352.42|352.22|352.42|352.22|0
1644325960000|2022-02-08 13:12:40||352.27||352.22||352.27||352.22|0
1644325970000|2022-02-08 13:12:50||352.27||352.22||352.27||352.22|0
1644326040000|2022-02-08 13:14:00|352.37|352.27|352.42|352.27|352.42|352.27|352.37|352.22|1
1644326110000|2022-02-08 13:15:10|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.17|1
1644326120000|2022-02-08 13:15:20|352.32|352.17|352.32|352.17|352.32|352.22|352.32|352.17|0
1644326130000|2022-02-08 13:15:30|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.22|1
1644326200000|2022-02-08 13:16:40|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|2
1644326250000|2022-02-08 13:17:30||352.22||352.27||352.27||352.22|0
1644326260000|2022-02-08 13:17:40||352.22||352.27||352.27||352.22|0
1644326370000|2022-02-08 13:19:30|352.47|352.32|352.47|352.27|352.47|352.32|352.47|352.27|2
1644326380000|2022-02-08 13:19:40|352.42||352.42||352.47||352.42||0
1644326480000|2022-02-08 13:21:20|352.37|352.22|352.32|352.17|352.37|352.22|352.32|352.17|6
1644326510000|2022-02-08 13:21:50|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|4
1644326520000|2022-02-08 13:22:00|||||||||1
1644326530000|2022-02-08 13:22:10|352.22|352.07|352.27|352.07|352.27|352.12|352.22|352.07|11
1644326540000|2022-02-08 13:22:20|352.32|352.12|352.32|352.12|352.32|352.17|352.32|352.12|2
1644326550000|2022-02-08 13:22:30||352.17||352.17||352.17||352.17|0
1644326570000|2022-02-08 13:22:50|352.37||352.37||352.37||352.37||1
1644326580000|2022-02-08 13:23:00|352.32|352.22|352.37|352.17|352.37|352.22|352.32|352.17|0
1644326590000|2022-02-08 13:23:10|352.32||352.32||352.37||352.32||0
1644326600000|2022-02-08 13:23:20|352.27|352.12|352.32|352.17|352.32|352.17|352.27|352.12|1
1644326630000|2022-02-08 13:23:50|352.37||352.37||352.37||352.32||3
1644326640000|2022-02-08 13:24:00|352.32|352.22|352.32|352.17|352.32|352.22|352.32|352.17|0
1644326680000|2022-02-08 13:24:40|||||||||1
1644326720000|2022-02-08 13:25:20|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|1
1644326770000|2022-02-08 13:26:10|352.37|352.17|352.32|352.17|352.37|352.17|352.32|352.17|7
1644326810000|2022-02-08 13:26:50|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|2
1644326830000|2022-02-08 13:27:10|||||||||1
1644326940000|2022-02-08 13:29:00|352.22|352.07|352.22|352.07|352.22|352.12|352.22|352.07|1
1644326960000|2022-02-08 13:29:20|||||||||1
1644327020000|2022-02-08 13:30:20|||||||||1
1644327060000|2022-02-08 13:31:00|352.27|352.12|352.27|352.07|352.27|352.12|352.27|352.07|1
1644327070000|2022-02-08 13:31:10|352.22||352.22||352.22||352.22||0
1644327100000|2022-02-08 13:31:40|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|4
1644327110000|2022-02-08 13:31:50|||||||||1
1644327120000|2022-02-08 13:32:00|352.22|352.07|352.22|352.02|352.22|352.07|352.22|352.02|2
1644327130000|2022-02-08 13:32:10||352.07||352.07||352.07||352.02|0
1644327180000|2022-02-08 13:33:00|||||||||1
1644327190000|2022-02-08 13:33:10|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|1
1644327200000|2022-02-08 13:33:20|352.22||352.22||352.22||352.22||0
1644327210000|2022-02-08 13:33:30||352.07||352.07||352.07||352.02|0
1644327220000|2022-02-08 13:33:40||352.02||352.07||352.07||352.02|0
1644327230000|2022-02-08 13:33:50|352.17|352.02|352.17|352.02|352.22|352.07|352.17|352.02|1
1644327240000|2022-02-08 13:34:00|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.02|2
1644327250000|2022-02-08 13:34:10||352.02||352.02||352.02||352.02|0
1644327270000|2022-02-08 13:34:30||352.07||352.07||352.07||352.02|0
1644327300000|2022-02-08 13:35:00|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|4
1644327330000|2022-02-08 13:35:30|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|10
1644327340000|2022-02-08 13:35:40|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|3
1644327350000|2022-02-08 13:35:50|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|5
1644327360000|2022-02-08 13:36:00|352.27|352.12|352.22|352.07|352.27|352.12|352.22|352.07|1
1644327370000|2022-02-08 13:36:10|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|2
1644327390000|2022-02-08 13:36:30|352.32||352.27||352.32||352.27||0
1644327420000|2022-02-08 13:37:00|||||||||1
1644327430000|2022-02-08 13:37:10|||||||||3
1644327460000|2022-02-08 13:37:40|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.17|1
1644327480000|2022-02-08 13:38:00|352.27|352.12|352.27|352.07|352.27|352.12|352.27|352.07|3
1644327490000|2022-02-08 13:38:10||352.12||352.12||352.12||352.07|0
1644327500000|2022-02-08 13:38:20||352.07||352.12||352.12||352.07|0
1644327520000|2022-02-08 13:38:40|352.32||352.32||352.32||352.32||1
1644327560000|2022-02-08 13:39:20|352.27||352.27||352.27||352.27||0
1644327570000|2022-02-08 13:39:30||352.07||352.12||352.12||352.07|0
1644327580000|2022-02-08 13:39:40||352.07||352.12||352.12||352.07|0
1644327590000|2022-02-08 13:39:50|352.32||352.32||352.32||352.32||0
1644327600000|2022-02-08 13:40:00|352.27|352.07|352.27|352.12|352.27|352.12|352.27|352.07|0
1644327610000|2022-02-08 13:40:10||352.07||352.12||352.12||352.07|0
1644327620000|2022-02-08 13:40:20||352.07||352.12||352.12||352.07|0
1644327630000|2022-02-08 13:40:30||352.07||352.07||352.07||352.07|0
1644327640000|2022-02-08 13:40:40|352.22|352.02|352.27|352.07|352.27|352.07|352.22|352.02|0
1644327650000|2022-02-08 13:40:50|352.22|352.12|352.27|352.07|352.27|352.12|352.22|352.07|0
1644327660000|2022-02-08 13:41:00|352.22|352.12|352.27|352.07|352.27|352.12|352.22|352.07|0
1644327700000|2022-02-08 13:41:40||352.02||352.07||352.07||352.02|0
1644327710000|2022-02-08 13:41:50|352.17|352.02|352.22|352.02|352.27|352.02|352.17|352.02|5
1644327730000|2022-02-08 13:42:10||352.07||352.07||352.07||352.07|0
1644327770000|2022-02-08 13:42:50|352.27|352.12|352.27|352.07|352.27|352.12|352.27|352.07|1
1644327780000|2022-02-08 13:43:00||352.12||352.12||352.12||352.07|0
1644327810000|2022-02-08 13:43:30|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.17|6
1644327820000|2022-02-08 13:43:40|352.27|352.12|352.27|352.12|352.27|352.17|352.27|352.12|5
1644327830000|2022-02-08 13:43:50|352.32||352.32||352.32||352.32||0
1644327840000|2022-02-08 13:44:00|352.27|352.17|352.32|352.17|352.32|352.17|352.27|352.17|1
1644327850000|2022-02-08 13:44:10|352.37||352.37||352.37||352.37||1
1644327870000|2022-02-08 13:44:30|352.32||352.32||352.37||352.32||0
1644327880000|2022-02-08 13:44:40|||||||||2
1644327900000|2022-02-08 13:45:00|352.27|352.12|352.27|352.12|352.27|352.17|352.27|352.12|2
1644327920000|2022-02-08 13:45:20|352.32|352.07|352.32|352.12|352.32|352.17|352.27|352.07|7
1644327930000|2022-02-08 13:45:30||352.17||352.17||352.17||352.17|0
1644327970000|2022-02-08 13:46:10|352.37|352.22|352.37|352.22|352.37|352.22|352.37|352.17|2
1644327990000|2022-02-08 13:46:30|352.32|352.17|352.32|352.17|352.32|352.17|352.32|352.17|1
1644328000000|2022-02-08 13:46:40|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.07|11
1644328060000|2022-02-08 13:47:40||352.07||352.07||352.12||352.07|2
1644328070000|2022-02-08 13:47:50||352.12||352.12||352.12||352.12|1
1644328120000|2022-02-08 13:48:40||352.07||352.07||352.07||352.07|1
1644328130000|2022-02-08 13:48:50|352.22|352.12|352.17|352.02|352.22|352.12|352.17|352.02|5
1644328140000|2022-02-08 13:49:00|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|7
1644328150000|2022-02-08 13:49:10||352.02||352.02||352.02||352.02|1
1644328160000|2022-02-08 13:49:20|352.17||352.17||352.17||352.17||0
1644328200000|2022-02-08 13:50:00|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|17
1644328220000|2022-02-08 13:50:20|||||||||6
1644328260000|2022-02-08 13:51:00|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.92|3
1644328270000|2022-02-08 13:51:10|352.17||352.17||352.17||352.12||2
1644328280000|2022-02-08 13:51:20|352.12||352.17||352.17||352.12||0
1644328290000|2022-02-08 13:51:30||352.02||352.02||352.02||351.97|0
1644328310000|2022-02-08 13:51:50|||||||||1
1644328320000|2022-02-08 13:52:00|||||||||2
1644328350000|2022-02-08 13:52:30|352.12|351.97|352.12|351.97|352.12|352.02|352.12|351.97|4
1644328360000|2022-02-08 13:52:40|352.17|352.02|352.17|351.97|352.17|352.02|352.17|351.97|3
1644328370000|2022-02-08 13:52:50|352.12||352.12||352.17||352.12||0
1644328380000|2022-02-08 13:53:00|352.17||352.12||352.17||352.12||1
1644328390000|2022-02-08 13:53:10|352.17||352.12||352.17||352.12||0
1644328420000|2022-02-08 13:53:40|352.17||352.12||352.17||352.12||0
1644328430000|2022-02-08 13:53:50|352.17||352.12||352.17||352.12||0
1644328440000|2022-02-08 13:54:00|352.17||352.12||352.17||352.12||1
1644328490000|2022-02-08 13:54:50||351.92||351.92||351.97||351.92|1
1644328500000|2022-02-08 13:55:00||351.97||351.92||351.97||351.92|0
1644328510000|2022-02-08 13:55:10||351.97||351.92||351.97||351.92|1
1644328530000|2022-02-08 13:55:30|352.07||352.07||352.12||352.07||0
1644328540000|2022-02-08 13:55:40|352.12|351.97|352.12|351.92|352.12|351.97|352.12|351.92|2
1644328550000|2022-02-08 13:55:50|352.07|351.97|352.07|351.92|352.07|351.97|352.07|351.92|1
1644328560000|2022-02-08 13:56:00|352.12|351.97|352.12|351.92|352.12|351.97|352.12|351.92|2
1644328580000|2022-02-08 13:56:20||351.97||351.97||351.97||351.92|0
1644328590000|2022-02-08 13:56:30|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|2
1644328630000|2022-02-08 13:57:10|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|3
1644328680000|2022-02-08 13:58:00|352.17||352.12||352.17||352.12||2
1644328690000|2022-02-08 13:58:10|352.17||352.12||352.17||352.12||0
1644328720000|2022-02-08 13:58:40|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|2
1644328750000|2022-02-08 13:59:10|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|7
1644328770000|2022-02-08 13:59:30|||||||||7
1644328790000|2022-02-08 13:59:50|||||||||1
1644328800000|2022-02-08 14:00:00|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|8
1644328810000|2022-02-08 14:00:10|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|5
1644328840000|2022-02-08 14:00:40|||||||||1
1644328860000|2022-02-08 14:01:00|||||||||1
1644328880000|2022-02-08 14:01:20|||||||||1
1644328900000|2022-02-08 14:01:40|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|3
1644328910000|2022-02-08 14:01:50|352.12|351.97|352.12|351.97|352.17|351.97|352.12|351.97|13
1644328920000|2022-02-08 14:02:00|352.17||352.17||352.17||352.12||3
1644328940000|2022-02-08 14:02:20||352.02||351.97||352.02||351.97|0
1644328950000|2022-02-08 14:02:30|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.97|0
1644328960000|2022-02-08 14:02:40|352.12||352.17||352.17||352.12||1
1644328970000|2022-02-08 14:02:50|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.97|5
1644328980000|2022-02-08 14:03:00||352.02||352.02||352.02||351.97|1
1644329040000|2022-02-08 14:04:00|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|5
1644329050000|2022-02-08 14:04:10|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|5
1644329060000|2022-02-08 14:04:20|352.22|352.07|352.22|352.02|352.22|352.07|352.17|352.02|5
1644329070000|2022-02-08 14:04:30||352.07||352.07||352.07||352.02|0
1644329080000|2022-02-08 14:04:40|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|2
1644329100000|2022-02-08 14:05:00|352.22||352.17||352.22||352.17||11
1644329110000|2022-02-08 14:05:10|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.07|6
1644329160000|2022-02-08 14:06:00|||||||||2
1644329170000|2022-02-08 14:06:10|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|13
1644329180000|2022-02-08 14:06:20||351.97||351.97||352.02||351.97|1
1644329190000|2022-02-08 14:06:30|352.12||352.12||352.12||352.12||7
1644329200000|2022-02-08 14:06:40|352.17|352.02|352.17|352.02|352.17|352.02|352.17|351.97|4
1644329210000|2022-02-08 14:06:50||351.97||351.97||352.02||351.97|2
1644329220000|2022-02-08 14:07:00||352.02||352.02||352.02||352.02|1
1644329230000|2022-02-08 14:07:10|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|13
1644329240000|2022-02-08 14:07:20|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.92|3
1644329260000|2022-02-08 14:07:40|||||||||4
1644329270000|2022-02-08 14:07:50|352.17|352.02|352.17|352.02|352.17|352.02|352.17|351.97|2
1644329280000|2022-02-08 14:08:00|||||||||1
1644329290000|2022-02-08 14:08:10|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|4
1644329300000|2022-02-08 14:08:20|||||||||2
1644329320000|2022-02-08 14:08:40|||||||||1
1644329330000|2022-02-08 14:08:50||351.92||351.92||351.92||351.92|1
1644329340000|2022-02-08 14:09:00|352.07||352.07||352.07||352.07||2
1644329350000|2022-02-08 14:09:10|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|9
1644329360000|2022-02-08 14:09:20|352.07|351.92|352.02|351.87|352.07|351.92|352.02|351.87|10
1644329370000|2022-02-08 14:09:30|||||||||1
1644329380000|2022-02-08 14:09:40|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|2
1644329390000|2022-02-08 14:09:50|||||||||2
1644329400000|2022-02-08 14:10:00|||||||||1
1644329410000|2022-02-08 14:10:10|||||||||1
1644329420000|2022-02-08 14:10:20|||||||||1
1644329440000|2022-02-08 14:10:40|352.02|351.87|351.97|351.82|352.02|351.92|351.97|351.82|18
1644329450000|2022-02-08 14:10:50|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|3
1644329460000|2022-02-08 14:11:00|352.07|351.92|352.07|351.87|352.07|351.92|352.07|351.87|7
1644329470000|2022-02-08 14:11:10||351.92||351.92||351.92||351.87|0
1644329480000|2022-02-08 14:11:20||351.87||351.92||351.92||351.87|4
1644329500000|2022-02-08 14:11:40|||||||||2
1644329510000|2022-02-08 14:11:50|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|5
1644329520000|2022-02-08 14:12:00||351.92||351.92||351.92||351.92|8
1644329530000|2022-02-08 14:12:10|352.07|351.87|352.02|351.87|352.07|351.87|352.02|351.87|7
1644329540000|2022-02-08 14:12:20|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|3
1644329550000|2022-02-08 14:12:30|352.12|351.87|352.12|351.92|352.12|351.92|352.12|351.87|3
1644329560000|2022-02-08 14:12:40|352.07||352.07||352.07||352.07||0
1644329580000|2022-02-08 14:13:00|||||||||1
1644329600000|2022-02-08 14:13:20|||||||||1
1644329610000|2022-02-08 14:13:30||351.87||351.87||351.87||351.87|1
1644329620000|2022-02-08 14:13:40||351.92||351.92||351.92||351.87|0
1644329630000|2022-02-08 14:13:50||351.87||351.87||351.92||351.87|0
1644329640000|2022-02-08 14:14:00||351.92||351.87||351.92||351.87|1
1644329650000|2022-02-08 14:14:10||351.92||351.87||351.92||351.87|2
1644329660000|2022-02-08 14:14:20||351.92||351.87||351.92||351.87|0
1644329670000|2022-02-08 14:14:30||351.92||351.92||351.92||351.87|0
1644329680000|2022-02-08 14:14:40|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.82|2
1644329690000|2022-02-08 14:14:50|351.97|351.82|351.97|351.82|351.97|351.87|351.97|351.82|1
1644329700000|2022-02-08 14:15:00|352.02|351.87|352.02|351.82|352.02|351.87|352.02|351.82|3
1644329710000|2022-02-08 14:15:10||351.87||351.87||351.87||351.82|0
1644329750000|2022-02-08 14:15:50|352.07||352.02||352.07||352.02||1
1644329760000|2022-02-08 14:16:00|352.07||352.02||352.07||352.02||1
1644329770000|2022-02-08 14:16:10||351.82||351.82||351.82||351.82|4
1644329780000|2022-02-08 14:16:20|351.97|351.77|351.97|351.82|351.97|351.82|351.92|351.77|10
1644329800000|2022-02-08 14:16:40|||||||||1
1644329810000|2022-02-08 14:16:50|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|3
1644329820000|2022-02-08 14:17:00|351.97|351.82|351.97|351.82|351.97|351.82|351.92|351.77|4
1644329830000|2022-02-08 14:17:10||351.77||351.77||351.77||351.77|2
1644329840000|2022-02-08 14:17:20|351.92||351.92||351.97||351.92||1
1644329850000|2022-02-08 14:17:30|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.77|2
1644329860000|2022-02-08 14:17:40||351.77||351.82||351.82||351.77|0
1644329870000|2022-02-08 14:17:50|351.92|351.77|351.97|351.77|351.97|351.82|351.92|351.77|2
1644329880000|2022-02-08 14:18:00|351.92|351.82|351.97|351.82|351.97|351.82|351.92|351.77|1
1644329890000|2022-02-08 14:18:10|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|0
1644329900000|2022-02-08 14:18:20|351.97|351.82|351.97|351.77|351.97|351.82|351.97|351.77|2
1644329910000|2022-02-08 14:18:30||351.82||351.82||351.82||351.77|0
1644329920000|2022-02-08 14:18:40|||||||||3
1644329940000|2022-02-08 14:19:00|||||||||2
1644329960000|2022-02-08 14:19:20|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|1
1644329980000|2022-02-08 14:19:40||351.82||351.82||351.82||351.82|8
1644329990000|2022-02-08 14:19:50|351.97|351.87|351.97|351.82|351.97|351.87|351.97|351.82|1
1644330000000|2022-02-08 14:20:00|352.02|351.87|352.02|351.82|352.02|351.87|351.97|351.82|2
1644330010000|2022-02-08 14:20:10|351.97||352.02||352.02||351.97||0
1644330020000|2022-02-08 14:20:20|351.97|351.87|352.02|351.87|352.02|351.87|351.97|351.82|3
1644330030000|2022-02-08 14:20:30|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|1
1644330040000|2022-02-08 14:20:40|351.92|351.77|351.92|351.77|351.92|351.77|351.92|351.77|11
1644330060000|2022-02-08 14:21:00|351.97|351.82|351.97|351.82|351.97|351.82|351.97|351.82|4
1644330080000|2022-02-08 14:21:20|352.02|351.87|352.02|351.82|352.02|351.87|352.02|351.82|6
1644330090000|2022-02-08 14:21:30||351.87||351.87||351.87||351.82|0
1644330100000|2022-02-08 14:21:40|351.97|351.82|351.97|351.82|352.02|351.82|351.97|351.82|4
1644330110000|2022-02-08 14:21:50|352.02||351.97||352.02||351.97||0
1644330120000|2022-02-08 14:22:00|||||||||5
1644330140000|2022-02-08 14:22:20|352.02||352.02||352.02||352.02||0
1644330150000|2022-02-08 14:22:30|351.97||351.97||352.02||351.97||0
1644330170000|2022-02-08 14:22:50|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.82|3
1644330180000|2022-02-08 14:23:00|||||||||2
1644330200000|2022-02-08 14:23:20|||||||||1
1644330240000|2022-02-08 14:24:00|||||||||1
1644330270000|2022-02-08 14:24:30|||||||||1
1644330310000|2022-02-08 14:25:10|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|5
1644330320000|2022-02-08 14:25:20|351.97|351.82|352.02|351.87|352.02|351.87|351.97|351.82|15
1644330330000|2022-02-08 14:25:30|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|1
1644330360000|2022-02-08 14:26:00|||||||||1
1644330370000|2022-02-08 14:26:10|352.12|351.97|352.12|351.97|352.12|351.97|352.12|351.97|1
1644330390000|2022-02-08 14:26:30|352.07|351.92|352.12|351.92|352.12|351.92|352.07|351.92|8
1644330400000|2022-02-08 14:26:40|352.07||352.07||352.07||352.07||0
1644330410000|2022-02-08 14:26:50|||||||||2
1644330420000|2022-02-08 14:27:00|352.02|351.87|352.02|351.87|352.02|351.87|352.02|351.87|2
1644330440000|2022-02-08 14:27:20|||||||||1
1644330450000|2022-02-08 14:27:30|352.07||352.07||352.07||352.07||5
1644330460000|2022-02-08 14:27:40|352.02||352.02||352.07||352.02||1
1644330480000|2022-02-08 14:28:00|||||||||1
1644330490000|2022-02-08 14:28:10|352.07|351.92|352.07|351.92|352.07|351.92|352.07|351.92|1
1644330500000|2022-02-08 14:28:20|||||||||16
1644330510000|2022-02-08 14:28:30|352.12|351.97|352.17|351.97|352.17|351.97|352.12|351.97|3
1644330530000|2022-02-08 14:28:50|352.12||352.17||352.17||352.12||1
1644330540000|2022-02-08 14:29:00||352.02||351.97||352.02||351.97|2
1644330550000|2022-02-08 14:29:10|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.97|2
1644330560000|2022-02-08 14:29:20|352.12|352.02|352.17|352.02|352.17|352.02|352.12|351.97|1
1644330570000|2022-02-08 14:29:30|||||||||1
1644330590000|2022-02-08 14:29:50|352.22|352.07|352.27|352.07|352.27|352.12|352.22|352.07|7
1644330600000|2022-02-08 14:30:00|352.22|352.12|351.92|351.77|352.27|352.12|351.92|351.77|75
1644330610000|2022-02-08 14:30:10|352.02|351.82|352.07|351.92|352.07|351.92|352.02|351.82|34
1644330620000|2022-02-08 14:30:20|352.12|351.97|352.17|351.97|352.17|351.97|352.12|351.97|6
1644330630000|2022-02-08 14:30:30|352.22|351.92|351.97|351.82|352.22|351.92|351.97|351.82|27
1644330640000|2022-02-08 14:30:40|352.02|351.87|352.07|351.87|352.12|351.92|351.97|351.87|11
1644330650000|2022-02-08 14:30:50|352.02|351.92|352.12|351.97|352.12|351.97|352.02|351.92|5
1644330660000|2022-02-08 14:31:00|352.17|352.02|352.17|351.97|352.17|352.02|352.12|351.92|3
1644330670000|2022-02-08 14:31:10|352.12|351.92|352.17|351.92|352.17|351.97|352.12|351.92|3
1644330680000|2022-02-08 14:31:20|352.07|351.97|352.17|351.97|352.17|351.97|352.07|351.92|3
1644330690000|2022-02-08 14:31:30|352.22|352.02|352.22|352.02|352.22|352.07|352.17|351.97|1
1644330700000|2022-02-08 14:31:40|352.17|351.97|352.12|351.97|352.22|351.97|352.12|351.97|2
1644330710000|2022-02-08 14:31:50|352.17|351.82|352.07|351.87|352.17|351.87|351.97|351.82|19
1644330720000|2022-02-08 14:32:00|352.02||352.02||352.07||352.02||1
1644330730000|2022-02-08 14:32:10|352.07||352.02||352.07||352.02||3
1644330740000|2022-02-08 14:32:20|351.97|351.82|351.97|351.82|352.07|351.87|351.97|351.82|6
1644330750000|2022-02-08 14:32:30|352.02||351.97||352.02||351.97||2
1644330760000|2022-02-08 14:32:40|351.92|351.77|351.92|351.77|351.92|351.82|351.92|351.77|12
1644330770000|2022-02-08 14:32:50|351.97||351.92||351.97||351.92||2
1644330780000|2022-02-08 14:33:00|351.97|351.82|351.92|351.77|351.97|351.82|351.92|351.77|2
1644330790000|2022-02-08 14:33:10|351.97|351.82|351.97|351.77|351.97|351.82|351.92|351.72|9
1644330800000|2022-02-08 14:33:20|352.02|351.72|352.02|351.87|352.02|351.87|352.02|351.72|1
1644330810000|2022-02-08 14:33:30|352.07|351.82|352.02|351.82|352.07|351.87|351.97|351.82|0
1644330820000|2022-02-08 14:33:40|351.97|351.77|352.02|351.82|352.02|351.82|351.92|351.77|2
1644330830000|2022-02-08 14:33:50|351.97|351.87|352.07|351.87|352.07|351.92|351.97|351.87|6
1644330840000|2022-02-08 14:34:00|352.02|351.92|352.07|351.87|352.07|351.92|352.02|351.87|2
1644330850000|2022-02-08 14:34:10|352.02|351.92|352.12|351.97|352.12|351.97|352.02|351.87|10
1644330860000|2022-02-08 14:34:20|352.17|352.02|352.07|351.87|352.17|352.02|352.07|351.87|9
1644330870000|2022-02-08 14:34:30|351.97|351.82|351.87|351.72|351.97|351.82|351.87|351.72|8
1644330880000|2022-02-08 14:34:40|351.92||351.87||351.92||351.87||2
1644330890000|2022-02-08 14:34:50|351.92|351.77|351.97|351.77|351.97|351.82|351.92|351.77|5
1644330900000|2022-02-08 14:35:00|352.02|351.82|352.22|352.02|352.22|352.02|352.02|351.82|3
1644330910000|2022-02-08 14:35:10|352.17|352.07|352.22|352.07|352.22|352.07|352.17|352.02|6
1644330920000|2022-02-08 14:35:20|352.17|352.02|352.22|352.02|352.22|352.07|352.17|351.97|11
1644330930000|2022-02-08 14:35:30|352.17|352.07|352.22|351.97|352.22|352.07|352.17|351.97|2
1644330940000|2022-02-08 14:35:40|352.17|352.02|352.17|351.97|352.22|352.02|352.17|351.97|1
1644330950000|2022-02-08 14:35:50|352.22|352.02|352.12|351.97|352.22|352.07|352.12|351.97|1
1644330960000|2022-02-08 14:36:00|352.22|352.07|352.27|352.07|352.37|352.17|352.22|352.07|32
1644330970000|2022-02-08 14:36:10|352.32|352.12|352.32|352.12|352.37|352.22|352.32|352.12|4
1644330980000|2022-02-08 14:36:20|352.27|352.17|352.32|352.17|352.37|352.22|352.27|352.17|1
1644330990000|2022-02-08 14:36:30|352.37|352.22|352.37|352.17|352.37|352.22|352.32|352.17|3
1644331000000|2022-02-08 14:36:40|352.32|352.22|352.37|352.17|352.37|352.22|352.32|352.17|8
1644331010000|2022-02-08 14:36:50|352.32|352.07|352.22|352.02|352.37|352.07|352.22|352.02|16
1644331020000|2022-02-08 14:37:00|352.27|352.07|352.32|352.12|352.32|352.12|352.22|352.07|4
1644331030000|2022-02-08 14:37:10|352.37|352.17|352.37|352.22|352.37|352.22|352.37|352.17|2
1644331040000|2022-02-08 14:37:20|352.42|352.27|352.52|352.37|352.52|352.37|352.42|352.27|6
1644331050000|2022-02-08 14:37:30|352.57|352.32|352.52|352.32|352.57|352.37|352.52|352.32|5
1644331060000|2022-02-08 14:37:40|352.47||352.52||352.52||352.47||0
1644331070000|2022-02-08 14:37:50|352.47|352.37|352.52|352.37|352.52|352.37|352.47|352.37|0
1644331080000|2022-02-08 14:38:00|352.57|352.42|352.52|352.32|352.57|352.42|352.52|352.32|13
1644331090000|2022-02-08 14:38:10|352.47|352.27|352.57|352.37|352.57|352.42|352.47|352.27|5
1644331100000|2022-02-08 14:38:20|352.52|352.42|352.62|352.42|352.62|352.42|352.52|352.37|1
1644331110000|2022-02-08 14:38:30|352.57|352.47|352.62|352.42|352.62|352.47|352.57|352.42|0
1644331120000|2022-02-08 14:38:40|352.57|352.37|352.52|352.32|352.62|352.37|352.52|352.32|11
1644331130000|2022-02-08 14:38:50|352.47|352.27|352.52|352.32|352.52|352.37|352.47|352.27|2
1644331140000|2022-02-08 14:39:00|352.47||352.52||352.52||352.47||4
1644331150000|2022-02-08 14:39:10|352.47|352.37|352.57|352.37|352.57|352.37|352.47|352.32|0
1644331160000|2022-02-08 14:39:20|352.52|352.42|352.57|352.42|352.57|352.42|352.52|352.42|0
1644331170000|2022-02-08 14:39:30|352.62|352.32|352.52|352.27|352.62|352.32|352.52|352.27|5
1644331180000|2022-02-08 14:39:40|352.57|352.32|352.52|352.32|352.57|352.42|352.52|352.27|1
1644331190000|2022-02-08 14:39:50|352.57|352.27|352.52|352.32|352.57|352.32|352.52|352.27|0
1644331200000|2022-02-08 14:40:00|352.57|352.27|352.42|352.22|352.57|352.27|352.37|352.22|7
1644331210000|2022-02-08 14:40:10|352.47|352.27|352.47|352.27|352.47|352.27|352.47|352.22|2
1644331220000|2022-02-08 14:40:20||352.32||352.27||352.32||352.27|0
1644331230000|2022-02-08 14:40:30|352.52|352.32|352.52|352.37|352.57|352.37|352.47|352.27|2
1644331240000|2022-02-08 14:40:40|352.57|352.42|352.87|352.67|352.87|352.67|352.57|352.42|80
1644331250000|2022-02-08 14:40:50|352.92|352.72|353.07|352.82|353.07|352.82|352.92|352.72|60
1644331260000|2022-02-08 14:41:00|353.12|352.87|353.12|352.92|353.12|352.92|353.07|352.87|13
1644331270000|2022-02-08 14:41:10|353.07||353.12||353.12||353.07||1
1644331280000|2022-02-08 14:41:20|353.07||353.07||353.12||353.07||8
1644331290000|2022-02-08 14:41:30|353.12|352.87|353.02|352.87|353.12|352.87|353.02|352.87|10
1644331300000|2022-02-08 14:41:40||352.82||352.82||352.82||352.82|15
1644331310000|2022-02-08 14:41:50|352.97|352.77|352.97|352.77|353.02|352.82|352.92|352.77|7
1644331320000|2022-02-08 14:42:00|352.92|352.82|352.97|352.77|352.97|352.82|352.92|352.77|0
1644331330000|2022-02-08 14:42:10|352.92|352.82|352.87|352.67|352.97|352.82|352.87|352.67|7
1644331340000|2022-02-08 14:42:20|352.92|352.72|352.92|352.72|352.92|352.72|352.87|352.67|2
1644331350000|2022-02-08 14:42:30|352.97|352.77|352.92|352.67|352.97|352.82|352.87|352.67|7
1644331360000|2022-02-08 14:42:40|352.87|352.72|352.97|352.77|352.97|352.77|352.82|352.72|8
1644331370000|2022-02-08 14:42:50|352.92|352.72|352.82|352.62|352.92|352.72|352.82|352.62|3
1644331380000|2022-02-08 14:43:00|352.87|352.67|352.82|352.62|352.87|352.67|352.72|352.57|4
1644331390000|2022-02-08 14:43:10|352.77|352.57|352.82|352.57|352.82|352.67|352.77|352.57|2
1644331400000|2022-02-08 14:43:20|352.77|352.62|352.77|352.57|352.77|352.62|352.77|352.57|0
1644331410000|2022-02-08 14:43:30|352.72|352.62|352.82|352.62|352.82|352.62|352.72|352.57|3
1644331420000|2022-02-08 14:43:40|352.92|352.67|352.87|352.67|352.92|352.67|352.82|352.67|3
1644331430000|2022-02-08 14:43:50|352.82||352.82||352.87||352.82||0
1644331440000|2022-02-08 14:44:00|352.77|352.62|352.82|352.67|352.82|352.67|352.77|352.62|10
1644331450000|2022-02-08 14:44:10|352.77|352.62|352.82|352.62|352.87|352.62|352.77|352.62|3
1644331460000|2022-02-08 14:44:20|352.87|352.67|352.82|352.67|352.87|352.67|352.82|352.67|0
1644331470000|2022-02-08 14:44:30|352.77|352.62|352.77|352.57|352.77|352.62|352.77|352.57|0
1644331480000|2022-02-08 14:44:40|352.72||352.77||352.82||352.72||3
1644331490000|2022-02-08 14:44:50|352.72|352.52|352.72|352.52|352.82|352.52|352.72|352.52|1
1644331500000|2022-02-08 14:45:00|352.77|352.57|352.77|352.57|352.77|352.57|352.72|352.52|2
1644331510000|2022-02-08 14:45:10|352.82|352.52|352.72|352.57|352.82|352.62|352.72|352.52|7
1644331520000|2022-02-08 14:45:20|352.77|352.62|352.77|352.57|352.77|352.62|352.77|352.57|6
1644331530000|2022-02-08 14:45:30|352.72|352.52|352.67|352.52|352.72|352.52|352.67|352.52|2
1644331540000|2022-02-08 14:45:40|352.72|352.47|352.62|352.42|352.72|352.52|352.62|352.42|8
1644331550000|2022-02-08 14:45:50|352.57||352.62||352.62||352.57||3
1644331560000|2022-02-08 14:46:00|352.57|352.47|352.62|352.37|352.62|352.47|352.57|352.32|2
1644331570000|2022-02-08 14:46:10|352.57|352.42|352.62|352.42|352.62|352.47|352.57|352.37|3
1644331580000|2022-02-08 14:46:20|352.67|352.47|352.62|352.47|352.67|352.52|352.57|352.42|3
1644331590000|2022-02-08 14:46:30|352.57|352.42|352.57|352.37|352.62|352.47|352.57|352.37|0
1644331600000|2022-02-08 14:46:40|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.37|0
1644331610000|2022-02-08 14:46:50|352.57|352.37|352.67|352.52|352.67|352.52|352.57|352.37|1
1644331620000|2022-02-08 14:47:00|352.72|352.57|352.82|352.62|352.82|352.67|352.72|352.52|4
1644331630000|2022-02-08 14:47:10|352.77|352.67|352.82|352.62|352.82|352.67|352.77|352.62|0
1644331640000|2022-02-08 14:47:20|352.77|352.57|352.77|352.57|352.82|352.57|352.77|352.57|1
1644331650000|2022-02-08 14:47:30|352.72||352.77||352.82||352.72||2
1644331660000|2022-02-08 14:47:40|352.82|352.52|352.72|352.52|352.82|352.57|352.67|352.52|0
1644331670000|2022-02-08 14:47:50|352.77|352.57|352.67|352.47|352.77|352.57|352.62|352.47|3
1644331680000|2022-02-08 14:48:00|352.62|352.52|352.62|352.47|352.67|352.52|352.62|352.42|2
1644331690000|2022-02-08 14:48:10|352.67|352.42|352.62|352.42|352.67|352.47|352.62|352.42|3
1644331700000|2022-02-08 14:48:20|352.67|352.47|352.67|352.42|352.67|352.47|352.62|352.42|0
1644331710000|2022-02-08 14:48:30||352.47||352.52||352.52||352.47|0
1644331720000|2022-02-08 14:48:40|352.72|352.57|352.77|352.57|352.77|352.57|352.72|352.52|2
1644331730000|2022-02-08 14:48:50|352.72||352.77||352.77||352.72||0
1644331740000|2022-02-08 14:49:00|352.72|352.62|352.72|352.52|352.77|352.62|352.72|352.52|4
1644331750000|2022-02-08 14:49:10|352.67||352.72||352.77||352.67||1
1644331760000|2022-02-08 14:49:20|352.77|352.47|352.67|352.42|352.77|352.47|352.67|352.42|0
1644331770000|2022-02-08 14:49:30|352.62|352.47|352.57|352.42|352.62|352.47|352.57|352.37|0
1644331780000|2022-02-08 14:49:40||352.37||352.32||352.42||352.32|3
1644331790000|2022-02-08 14:49:50|352.52|352.37|352.57|352.37|352.57|352.37|352.52|352.32|0
1644331800000|2022-02-08 14:50:00|352.62|352.42|352.62|352.42|352.62|352.42|352.57|352.37|2
1644331810000|2022-02-08 14:50:10|352.57|352.37|352.52|352.32|352.62|352.37|352.52|352.32|2
1644331820000|2022-02-08 14:50:20|352.47|352.27|352.32|352.12|352.47|352.27|352.32|352.12|2
1644331830000|2022-02-08 14:50:30|352.37|352.17|352.32|352.12|352.37|352.17|352.32|352.12|0
1644331840000|2022-02-08 14:50:40|352.37|352.17|352.27|352.07|352.37|352.17|352.27|352.07|2
1644331850000|2022-02-08 14:50:50|352.22|352.12|352.32|352.12|352.32|352.12|352.22|352.07|1
1644331860000|2022-02-08 14:51:00|352.27|352.07|352.32|352.07|352.32|352.12|352.27|352.07|0
1644331870000|2022-02-08 14:51:10|352.27|352.12|352.27|352.07|352.27|352.12|352.22|352.02|0
1644331880000|2022-02-08 14:51:20|352.22|352.02|352.37|352.17|352.37|352.17|352.22|352.02|4
1644331890000|2022-02-08 14:51:30|352.42|352.22|352.37|352.22|352.42|352.22|352.37|352.22|0
1644331900000|2022-02-08 14:51:40|352.32|352.17|352.32|352.17|352.37|352.22|352.32|352.12|3
1644331910000|2022-02-08 14:51:50|352.27|352.12|352.27|352.07|352.27|352.12|352.27|352.07|11
1644331920000|2022-02-08 14:52:00|352.32|352.12|352.32|352.12|352.37|352.17|352.32|352.07|2
1644331930000|2022-02-08 14:52:10|352.27|352.17|352.37|352.17|352.37|352.22|352.27|352.12|2
1644331940000|2022-02-08 14:52:20|352.32|352.22|352.32|352.12|352.32|352.22|352.32|352.12|3
1644331950000|2022-02-08 14:52:30|352.27|352.17|352.37|352.17|352.37|352.17|352.27|352.12|1
1644331960000|2022-02-08 14:52:40||352.22||352.22||352.22||352.22|0
1644331970000|2022-02-08 14:52:50|352.42||352.37||352.42||352.37||4
1644331980000|2022-02-08 14:53:00|352.42|352.27|352.52|352.37|352.52|352.37|352.37|352.27|11
1644331990000|2022-02-08 14:53:10|352.57|352.42|352.62|352.42|352.62|352.47|352.57|352.37|10
1644332000000|2022-02-08 14:53:20|352.67|352.47|352.62|352.47|352.67|352.47|352.62|352.47|2
1644332010000|2022-02-08 14:53:30|352.67||352.67||352.67||352.62||12
1644332020000|2022-02-08 14:53:40|352.62|352.42|352.62|352.47|352.62|352.47|352.62|352.42|23
1644332030000|2022-02-08 14:53:50|352.57|352.42|352.57|352.37|352.57|352.42|352.57|352.37|1
1644332040000|2022-02-08 14:54:00|352.52|352.42|352.42|352.27|352.52|352.42|352.42|352.27|6
1644332050000|2022-02-08 14:54:10|352.37|352.22|352.32|352.12|352.37|352.22|352.27|352.12|21
1644332060000|2022-02-08 14:54:20|352.27|352.17|352.32|352.17|352.32|352.17|352.27|352.17|32
1644332070000|2022-02-08 14:54:30|352.27|352.12|352.37|352.17|352.37|352.17|352.27|352.12|2
1644332080000|2022-02-08 14:54:40|352.32|352.22|352.37|352.22|352.37|352.22|352.32|352.22|1
1644332090000|2022-02-08 14:54:50|352.32|352.17|352.32|352.17|352.37|352.17|352.32|352.17|12
1644332100000|2022-02-08 14:55:00|352.37|352.22|352.37|352.17|352.42|352.27|352.37|352.17|12
1644332110000|2022-02-08 14:55:10|352.32|352.12|352.32|352.17|352.32|352.17|352.27|352.12|5
1644332120000|2022-02-08 14:55:20|352.27|352.12|352.27|352.07|352.27|352.17|352.27|352.07|2
1644332130000|2022-02-08 14:55:30|352.22|352.02|352.22|352.02|352.27|352.02|352.22|352.02|3
1644332140000|2022-02-08 14:55:40|352.27|352.07|352.27|352.12|352.27|352.12|352.27|352.02|1
1644332150000|2022-02-08 14:55:50|352.32|352.17|352.32|352.17|352.32|352.17|352.27|352.12|1
1644332160000|2022-02-08 14:56:00|352.37|352.12|352.32|352.12|352.37|352.12|352.32|352.12|7
1644332170000|2022-02-08 14:56:10|352.37|352.17|352.37|352.17|352.37|352.22|352.32|352.12|4
1644332180000|2022-02-08 14:56:20|352.32|352.22|352.37|352.17|352.37|352.22|352.32|352.17|0
1644332190000|2022-02-08 14:56:30|352.32|352.22|352.37|352.22|352.37|352.22|352.32|352.17|1
1644332200000|2022-02-08 14:56:40|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.22|2
1644332210000|2022-02-08 14:56:50|352.47|352.32|352.47|352.27|352.47|352.32|352.42|352.27|4
1644332220000|2022-02-08 14:57:00|352.42|352.32|352.37|352.22|352.42|352.32|352.37|352.22|8
1644332230000|2022-02-08 14:57:10|352.42|352.17|352.37|352.17|352.42|352.17|352.37|352.17|2
1644332240000|2022-02-08 14:57:20|352.32|352.12|352.27|352.12|352.37|352.12|352.27|352.12|0
1644332250000|2022-02-08 14:57:30|352.32|352.17|352.32|352.17|352.37|352.17|352.27|352.17|2
1644332260000|2022-02-08 14:57:40|352.37||352.37||352.37||352.32||0
1644332270000|2022-02-08 14:57:50|352.32|352.22|352.37|352.17|352.37|352.22|352.32|352.17|0
1644332280000|2022-02-08 14:58:00|352.32|352.22|352.37|352.22|352.37|352.22|352.32|352.22|3
1644332290000|2022-02-08 14:58:10|352.32|352.17|352.37|352.22|352.42|352.27|352.32|352.12|10
1644332300000|2022-02-08 14:58:20|352.42|352.17|352.32|352.17|352.42|352.17|352.32|352.17|7
1644332310000|2022-02-08 14:58:30|352.37|352.22|352.42|352.22|352.42|352.27|352.37|352.22|2
1644332320000|2022-02-08 14:58:40|352.37||352.37||352.42||352.37||0
1644332330000|2022-02-08 14:58:50|352.32|352.17|352.32|352.17|352.37|352.17|352.32|352.17|4
1644332340000|2022-02-08 14:59:00|352.37|352.22|352.42|352.27|352.42|352.27|352.37|352.22|4
1644332350000|2022-02-08 14:59:10|352.47|352.32|352.47|352.32|352.47|352.32|352.47|352.32|4
1644332360000|2022-02-08 14:59:20|352.42|352.27|352.47|352.32|352.47|352.32|352.42|352.27|2
1644332380000|2022-02-08 14:59:40|352.42|352.27|352.42|352.22|352.42|352.32|352.42|352.22|3
1644332390000|2022-02-08 14:59:50|352.37|352.27|352.37|352.17|352.42|352.27|352.37|352.17|7
1644332400000|2022-02-08 15:00:00|352.32|352.12|352.22|352.02|352.32|352.12|352.12|351.97|21
1644332410000|2022-02-08 15:00:10|352.27|351.97|352.17|351.97|352.27|352.02|352.17|351.97|2
1644332420000|2022-02-08 15:00:20|352.12|351.92|352.02|351.87|352.12|351.92|352.02|351.87|6
1644332430000|2022-02-08 15:00:30|352.07|351.92|352.12|351.97|352.12|351.97|352.07|351.92|7
1644332440000|2022-02-08 15:00:40|352.17|352.02|352.17|351.97|352.22|352.02|352.12|351.97|9
1644332450000|2022-02-08 15:00:50|352.12||352.12||352.17||352.12||0
1644332460000|2022-02-08 15:01:00|352.07|351.92|352.02|351.87|352.07|351.92|352.02|351.87|10
1644332470000|2022-02-08 15:01:10|351.97|351.82|351.92|351.77|351.97|351.82|351.92|351.77|6
1644332480000|2022-02-08 15:01:20|351.97|351.82|351.97|351.82|351.97|351.82|351.92|351.77|10
1644332490000|2022-02-08 15:01:30|351.92|351.77|351.97|351.77|351.97|351.77|351.92|351.77|6
1644332500000|2022-02-08 15:01:40|351.92|351.67|351.82|351.62|351.92|351.72|351.77|351.62|19
1644332510000|2022-02-08 15:01:50|351.77|351.67|351.87|351.67|351.87|351.67|351.77|351.67|13
1644332520000|2022-02-08 15:02:00|351.82|351.72|351.87|351.72|351.92|351.72|351.82|351.72|3
1644332530000|2022-02-08 15:02:10|351.82|351.67|351.87|351.72|351.87|351.72|351.82|351.67|8
1644332540000|2022-02-08 15:02:20|351.92|351.77|351.87|351.67|351.92|351.77|351.87|351.67|3
1644332550000|2022-02-08 15:02:30|351.82|351.72|351.87|351.67|351.87|351.72|351.82|351.67|0
1644332560000|2022-02-08 15:02:40|351.92|351.72|351.92|351.72|351.92|351.72|351.87|351.67|0
1644332570000|2022-02-08 15:02:50|351.97|351.77|351.92|351.72|351.97|351.77|351.92|351.67|4
1644332580000|2022-02-08 15:03:00|351.87|351.67|351.92|351.72|351.92|351.72|351.87|351.67|0
1644332590000|2022-02-08 15:03:10|351.87|351.67|351.77|351.62|351.87|351.72|351.77|351.62|15
1644332600000|2022-02-08 15:03:20|351.82||351.87||351.87||351.77||18
1644332610000|2022-02-08 15:03:30|351.82|351.67|351.82|351.62|351.82|351.67|351.82|351.62|3
1644332620000|2022-02-08 15:03:40|351.87|351.67|351.92|351.72|351.92|351.77|351.87|351.67|2
1644332630000|2022-02-08 15:03:50|351.97|351.77|351.97|351.77|351.97|351.82|351.97|351.72|3
1644332640000|2022-02-08 15:04:00|351.92|351.82|351.92|351.77|351.97|351.82|351.92|351.77|1
1644332650000|2022-02-08 15:04:10||351.72||351.77||351.77||351.72|3
1644332660000|2022-02-08 15:04:20|351.97||351.97||351.97||351.92||3
1644332670000|2022-02-08 15:04:30|352.02|351.82|352.02|351.82|352.02|351.82|352.02|351.82|2
1644332680000|2022-02-08 15:04:40|351.97|351.72|351.82|351.67|351.97|351.77|351.82|351.67|15
1644332690000|2022-02-08 15:04:50|351.92|351.72|351.92|351.72|351.92|351.72|351.87|351.72|1
1644332700000|2022-02-08 15:05:00|351.87||351.92||351.92||351.87||0
1644332710000|2022-02-08 15:05:10|351.87|351.67|351.92|351.72|351.92|351.72|351.87|351.67|2
1644332720000|2022-02-08 15:05:20|351.87||351.92||351.92||351.87||0
1644332730000|2022-02-08 15:05:30|351.87|351.77|351.92|351.77|351.92|351.77|351.87|351.77|0
1644332740000|2022-02-08 15:05:40|351.97|351.82|352.02|351.87|352.02|351.87|351.92|351.82|9
1644332760000|2022-02-08 15:06:00|352.07|351.92|352.12|351.92|352.12|351.92|352.07|351.92|1
1644332770000|2022-02-08 15:06:10|352.07|351.97|352.17|352.02|352.22|352.02|352.07|351.97|1
1644332780000|2022-02-08 15:06:20|352.22|351.97|352.17|351.97|352.22|351.97|352.17|351.97|2
1644332790000|2022-02-08 15:06:30|352.22|352.02|352.17|352.02|352.22|352.02|352.17|352.02|0
1644332800000|2022-02-08 15:06:40|352.22|352.07|352.22|352.07|352.22|352.07|352.22|352.02|3
1644332810000|2022-02-08 15:06:50|352.27|352.12|352.27|352.07|352.27|352.12|352.22|352.02|9
1644332820000|2022-02-08 15:07:00|352.22|352.02|352.22|352.02|352.27|352.02|352.22|352.02|2
1644332830000|2022-02-08 15:07:10|352.17|351.97|352.12|351.97|352.17|351.97|352.12|351.97|0
1644332840000|2022-02-08 15:07:20|352.17|352.02|352.12|351.92|352.22|352.02|352.12|351.92|3
1644332850000|2022-02-08 15:07:30|352.07||352.12||352.17||352.07||3
1644332860000|2022-02-08 15:07:40|352.17|351.87|352.17|351.97|352.17|351.97|352.12|351.87|0
1644332870000|2022-02-08 15:07:50|352.12|351.92|352.17|351.92|352.17|351.92|352.12|351.92|0
1644332880000|2022-02-08 15:08:00|352.12|351.87|352.07|351.87|352.12|351.92|352.07|351.87|0
1644332890000|2022-02-08 15:08:10|352.12|351.92|352.07|351.87|352.12|351.92|352.07|351.87|0
1644332900000|2022-02-08 15:08:20|352.02|351.82|352.07|351.82|352.07|351.87|352.02|351.82|1
1644332910000|2022-02-08 15:08:30|352.02|351.87|352.02|351.82|352.07|351.87|352.02|351.82|0
1644332920000|2022-02-08 15:08:40|351.97||351.97||352.02||351.97||0
1644332930000|2022-02-08 15:08:50|352.02|351.77|351.97|351.82|352.02|351.82|351.92|351.77|2
1644332940000|2022-02-08 15:09:00|351.92|351.77|351.97|351.77|351.97|351.82|351.92|351.77|4
1644332950000|2022-02-08 15:09:10|351.92|351.72|351.97|351.77|351.97|351.77|351.87|351.72|6
1644332960000|2022-02-08 15:09:20|351.92|351.82|352.02|351.82|352.02|351.82|351.92|351.82|0
1644332970000|2022-02-08 15:09:30|351.97|351.87|352.02|351.82|352.02|351.87|351.97|351.82|2
1644332980000|2022-02-08 15:09:40|351.97||352.02||352.02||351.97||0
1644332990000|2022-02-08 15:09:50|351.97|351.87|352.02|351.87|352.02|351.87|351.97|351.82|2
1644333000000|2022-02-08 15:10:00|352.07|351.92|352.07|351.87|352.07|351.92|352.02|351.87|6
1644333010000|2022-02-08 15:10:10|352.02|351.92|352.07|351.87|352.07|351.92|352.02|351.87|0
1644333020000|2022-02-08 15:10:20|352.02|351.92|352.17|351.97|352.17|351.97|352.02|351.87|3
1644333030000|2022-02-08 15:10:30|352.22|352.02|352.22|352.07|352.22|352.07|352.22|351.97|1
1644333040000|2022-02-08 15:10:40|352.27|352.02|352.17|351.97|352.27|352.02|352.17|351.97|6
1644333050000|2022-02-08 15:10:50|352.12|351.92|352.12|351.97|352.17|351.97|352.12|351.92|0
1644333060000|2022-02-08 15:11:00|352.17|352.02|352.22|352.07|352.22|352.07|352.17|352.02|3
1644333070000|2022-02-08 15:11:10|352.17|352.02|352.22|352.02|352.22|352.07|352.17|351.97|3
1644333080000|2022-02-08 15:11:20||352.07||352.02||352.07||352.02|0
1644333090000|2022-02-08 15:11:30|352.27|352.07|352.32|352.12|352.32|352.17|352.27|352.02|2
1644333100000|2022-02-08 15:11:40|352.27|352.07|352.22|352.07|352.27|352.07|352.22|352.07|3
1644333110000|2022-02-08 15:11:50|352.27|352.02|352.22|352.07|352.27|352.07|352.22|352.02|1
1644333120000|2022-02-08 15:12:00|352.27|352.12|352.22|352.07|352.27|352.12|352.22|352.07|3
1644333130000|2022-02-08 15:12:10|352.27|352.02|352.22|352.02|352.27|352.07|352.22|352.02|1
1644333140000|2022-02-08 15:12:20|352.27||352.17||352.27||352.17||2
1644333150000|2022-02-08 15:12:30|352.22|352.07|352.17|351.97|352.22|352.07|352.17|351.97|1
1644333160000|2022-02-08 15:12:40|352.12|351.92|352.12|351.92|352.17|351.97|352.12|351.92|0
1644333170000|2022-02-08 15:12:50|352.17|351.97|352.12|351.92|352.17|351.97|352.07|351.92|2
1644333180000|2022-02-08 15:13:00|352.17|351.97|352.12|351.97|352.17|351.97|352.12|351.92|0
1644333190000|2022-02-08 15:13:10|352.17|352.02|352.17|351.97|352.22|352.02|352.17|351.97|1
1644333200000|2022-02-08 15:13:20|352.22|352.02|352.17|352.02|352.22|352.02|352.17|352.02|0
1644333220000|2022-02-08 15:13:40|352.22|352.07|352.22|352.02|352.22|352.07|352.22|352.02|3
1644333230000|2022-02-08 15:13:50|352.17|352.07|352.22|351.97|352.22|352.07|352.17|351.97|0
1644333240000|2022-02-08 15:14:00|352.17|352.02|352.22|352.02|352.22|352.07|352.17|351.97|1
1644333250000|2022-02-08 15:14:10|352.27|352.07|352.27|352.07|352.27|352.07|352.27|352.07|0
1644333260000|2022-02-08 15:14:20||352.12||352.12||352.12||352.07|3
1644333270000|2022-02-08 15:14:30|352.17|352.07|352.27|352.02|352.27|352.07|352.17|352.02|3
1644333280000|2022-02-08 15:14:40|352.32|352.12|352.37|352.22|352.37|352.22|352.32|352.12|6
1644333290000|2022-02-08 15:14:50|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|2
1644333300000|2022-02-08 15:15:00|352.47|352.32|352.62|352.47|352.62|352.47|352.47|352.32|9
1644333310000|2022-02-08 15:15:10|352.57|352.42|352.57|352.42|352.62|352.42|352.57|352.42|4
1644333320000|2022-02-08 15:15:20|352.62|352.37|352.62|352.42|352.62|352.42|352.57|352.37|3
1644333330000|2022-02-08 15:15:30|352.57|352.37|352.57|352.37|352.62|352.37|352.57|352.37|2
1644333340000|2022-02-08 15:15:40|352.62|352.42|352.52|352.32|352.62|352.42|352.52|352.32|0
1644333350000|2022-02-08 15:15:50|352.57|352.37|352.52|352.37|352.57|352.37|352.47|352.32|2
1644333360000|2022-02-08 15:16:00|352.57|352.42|352.57|352.37|352.57|352.42|352.52|352.37|2
1644333370000|2022-02-08 15:16:10||352.42||352.37||352.42||352.37|0
1644333380000|2022-02-08 15:16:20||352.42||352.42||352.42||352.37|1
1644333390000|2022-02-08 15:16:30|352.67|352.47|352.67|352.42|352.67|352.47|352.67|352.42|3
1644333400000|2022-02-08 15:16:40|||||||||1
1644333410000|2022-02-08 15:16:50|352.57|352.37|352.57|352.42|352.57|352.42|352.52|352.37|10
1644333420000|2022-02-08 15:17:00|352.62|352.47|352.77|352.47|352.77|352.47|352.62|352.47|3
1644333430000|2022-02-08 15:17:10|352.72||352.72||352.77||352.72||1
1644333440000|2022-02-08 15:17:20|352.77||352.77||352.77||352.77||0
1644333460000|2022-02-08 15:17:40|352.82||352.87||352.87||352.82||1
1644333530000|2022-02-08 15:18:50|||||||||2
1644333570000|2022-02-08 15:19:30||352.52||352.52||352.52||352.52|0
1644333590000|2022-02-08 15:19:50||352.57||352.62||352.62||352.57|0
1644333610000|2022-02-08 15:20:10||352.67||352.67||352.67||352.67|1
1644333620000|2022-02-08 15:20:20|352.97||352.97||352.97||352.97||4
1644333640000|2022-02-08 15:20:40|352.92||352.92||352.92||352.92||0
1644333660000|2022-02-08 15:21:00|352.87||352.87||352.87||352.87||0
1644333670000|2022-02-08 15:21:10|352.92||352.92||352.92||352.92||2
1644333690000|2022-02-08 15:21:30|352.87||352.92||352.92||352.87||0
1644333700000|2022-02-08 15:21:40|352.97|352.77|353.07|352.87|353.07|352.87|352.92|352.77|1
1644333710000|2022-02-08 15:21:50|353.12||353.12||353.12||353.12||1
1644333720000|2022-02-08 15:22:00|353.02|352.77|352.97|352.77|353.02|352.77|352.97|352.77|18
1644333750000|2022-02-08 15:22:30|352.92||352.97||352.97||352.92||0
1644333760000|2022-02-08 15:22:40|352.92|352.72|352.97|352.77|352.97|352.77|352.92|352.72|2
1644333770000|2022-02-08 15:22:50|352.92|352.72|352.92|352.72|352.97|352.77|352.92|352.72|1
1644333780000|2022-02-08 15:23:00|352.87|352.77|352.92|352.67|352.92|352.77|352.87|352.67|3
1644333790000|2022-02-08 15:23:10|352.87||352.87||352.92||352.82||3
1644333830000|2022-02-08 15:23:50|352.92||352.92||352.92||352.92||1
1644333840000|2022-02-08 15:24:00|352.97||352.97||352.97||352.97||1
1644333850000|2022-02-08 15:24:10|352.92||352.97||352.97||352.92||0
1644333860000|2022-02-08 15:24:20|352.92||352.92||352.97||352.92||0
1644333870000|2022-02-08 15:24:30|352.97||352.97||352.97||352.97||1
1644333890000|2022-02-08 15:24:50|352.92||352.92||352.97||352.92||0
1644333900000|2022-02-08 15:25:00|352.97||352.92||352.97||352.87||0
1644333920000|2022-02-08 15:25:20|352.87||352.87||352.92||352.87||0
1644333940000|2022-02-08 15:25:40|352.97||352.92||352.97||352.92||2
1644333950000|2022-02-08 15:25:50|352.97||352.97||352.97||352.92||0
1644333960000|2022-02-08 15:26:00|352.92||352.97||352.97||352.92||1
1644333970000|2022-02-08 15:26:10|352.92||352.97||352.97||352.92||0
1644333990000|2022-02-08 15:26:30|352.92||352.92||352.97||352.92||0
1644334010000|2022-02-08 15:26:50|352.87|352.62|352.77|352.57|352.92|352.62|352.77|352.57|4
1644334020000|2022-02-08 15:27:00|352.72|352.52|352.72|352.47|352.72|352.52|352.72|352.47|3
1644334030000|2022-02-08 15:27:10|352.77||352.67||352.77||352.67||0
1644334040000|2022-02-08 15:27:20|352.72||352.77||352.77||352.72||2
1644334050000|2022-02-08 15:27:30|352.72||352.77||352.77||352.72||0
1644334060000|2022-02-08 15:27:40|352.72|352.52|352.62|352.47|352.72|352.57|352.62|352.47|0
1644334070000|2022-02-08 15:27:50|352.72|352.52|352.77|352.57|352.77|352.57|352.72|352.52|5
1644334080000|2022-02-08 15:28:00|352.72|352.52|352.72|352.52|352.77|352.57|352.72|352.52|1
1644334090000|2022-02-08 15:28:10|352.77|352.57|352.77|352.57|352.77|352.57|352.77|352.52|0
1644334100000|2022-02-08 15:28:20|352.82|352.62|352.77|352.57|352.82|352.62|352.72|352.57|0
1644334110000|2022-02-08 15:28:30|352.72|352.52|352.72|352.52|352.72|352.52|352.67|352.52|5
1644334120000|2022-02-08 15:28:40|352.67|352.47|352.67|352.47|352.67|352.47|352.67|352.47|3
1644334140000|2022-02-08 15:29:00|352.62|352.42|352.62|352.42|352.67|352.47|352.62|352.42|5
1644334150000|2022-02-08 15:29:10|352.57|352.47|352.57|352.42|352.62|352.47|352.57|352.42|0
1644334160000|2022-02-08 15:29:20|352.62|352.47|352.67|352.42|352.67|352.47|352.62|352.42|11
1644334170000|2022-02-08 15:29:30|352.57|352.32|352.57|352.37|352.57|352.37|352.52|352.32|2
1644334180000|2022-02-08 15:29:40|352.52|352.32|352.52|352.32|352.57|352.32|352.52|352.32|0
1644334190000|2022-02-08 15:29:50|352.57|352.37|352.57|352.42|352.57|352.42|352.57|352.37|4
1644334200000|2022-02-08 15:30:00|352.62|352.47|352.62|352.42|352.62|352.47|352.57|352.37|4
1644334210000|2022-02-08 15:30:10|352.67|352.47|352.67|352.47|352.67|352.47|352.67|352.42|1
1644334220000|2022-02-08 15:30:20|352.72|352.52|352.72|352.52|352.72|352.57|352.72|352.52|0
1644334230000|2022-02-08 15:30:30|352.77|352.57|352.72|352.52|352.77|352.62|352.72|352.52|6
1644334240000|2022-02-08 15:30:40|352.67|352.47|352.67|352.47|352.72|352.47|352.62|352.47|5
1644334250000|2022-02-08 15:30:50|352.72||352.72||352.72||352.67||0
1644334260000|2022-02-08 15:31:00|352.67|352.42|352.67|352.47|352.67|352.47|352.57|352.42|6
1644334270000|2022-02-08 15:31:10|352.72||352.72||352.72||352.72||0
1644334290000|2022-02-08 15:31:30|352.77||352.77||352.77||352.72||0
1644334300000|2022-02-08 15:31:40|352.72||352.77||352.77||352.72||0
1644334310000|2022-02-08 15:31:50|352.72|352.52|352.72|352.57|352.77|352.57|352.72|352.52|1
1644334320000|2022-02-08 15:32:00|352.77|352.62|352.72|352.52|352.77|352.62|352.72|352.52|8
1644334330000|2022-02-08 15:32:10|352.67|352.47|352.67|352.47|352.72|352.47|352.62|352.47|4
1644334340000|2022-02-08 15:32:20|352.82|352.62|352.82|352.67|352.82|352.67|352.82|352.62|5
1644334350000|2022-02-08 15:32:30|352.77|352.62|352.87|352.67|352.87|352.67|352.77|352.62|31
1644334370000|2022-02-08 15:32:50|352.92||352.92||352.92||352.87||0
1644334380000|2022-02-08 15:33:00|352.87||352.92||352.92||352.87||1
1644334390000|2022-02-08 15:33:10|352.87||352.87||352.92||352.87||0
1644334410000|2022-02-08 15:33:30|352.82||352.92||352.92||352.82||4
1644334420000|2022-02-08 15:33:40|352.87||352.87||352.87||352.87||0
1644334440000|2022-02-08 15:34:00||352.62||352.62||352.67||352.62|5
1644334460000|2022-02-08 15:34:20|352.82|352.57|352.62|352.47|352.82|352.57|352.62|352.47|14
1644334480000|2022-02-08 15:34:40|352.67||352.72||352.72||352.67||9
1644334490000|2022-02-08 15:34:50|352.67||352.72||352.72||352.67||0
1644334500000|2022-02-08 15:35:00|352.67||352.67||352.72||352.62||1
1644334510000|2022-02-08 15:35:10|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.37|5
1644334520000|2022-02-08 15:35:20|352.67|352.47|352.67|352.47|352.67|352.47|352.67|352.47|1
1644334550000|2022-02-08 15:35:50|352.62|352.37|352.57|352.42|352.62|352.42|352.57|352.37|2
1644334560000|2022-02-08 15:36:00|352.62|352.37|352.67|352.37|352.67|352.42|352.62|352.37|10
1644334570000|2022-02-08 15:36:10||352.42||352.37||352.42||352.37|0
1644334580000|2022-02-08 15:36:20||352.42||352.47||352.47||352.42|0
1644334610000|2022-02-08 15:36:50|352.72||352.72||352.72||352.72||14
1644334620000|2022-02-08 15:37:00|352.77|352.52|352.82|352.62|352.82|352.62|352.77|352.52|1
1644334650000|2022-02-08 15:37:30|352.77||352.82||352.82||352.77||0
1644334660000|2022-02-08 15:37:40|352.77||352.82||352.82||352.77||0
1644334670000|2022-02-08 15:37:50||352.67||352.67||352.67||352.67|0
1644334680000|2022-02-08 15:38:00|352.87||352.87||352.87||352.87||1
1644334700000|2022-02-08 15:38:20|352.82||352.82||352.82||352.82||0
1644334710000|2022-02-08 15:38:30|352.87||352.87||352.92||352.87||3
1644334740000|2022-02-08 15:39:00|352.92||352.92||352.92||352.92||1
1644334750000|2022-02-08 15:39:10|352.97||352.92||352.97||352.92||1
1644334760000|2022-02-08 15:39:20|352.87||352.92||352.92||352.87||0
1644334770000|2022-02-08 15:39:30|352.87||352.87||352.92||352.87||0
1644334800000|2022-02-08 15:40:00|||||||||1
1644334840000|2022-02-08 15:40:40|||||||||3
1644334850000|2022-02-08 15:40:50|352.97|352.77|352.97|352.77|352.97|352.77|352.92|352.77|1
1644334860000|2022-02-08 15:41:00|352.92|352.82|352.92|352.77|352.92|352.82|352.92|352.77|2
1644334870000|2022-02-08 15:41:10|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|5
1644334880000|2022-02-08 15:41:20|353.02|352.87|352.97|352.82|353.02|352.87|352.97|352.77|12
1644334890000|2022-02-08 15:41:30|353.02|352.87|353.07|352.87|353.07|352.87|352.97|352.87|9
1644334900000|2022-02-08 15:41:40|353.02||353.02||353.02||353.02||0
1644334920000|2022-02-08 15:42:00||352.82||352.87||352.87||352.82|7
1644334930000|2022-02-08 15:42:10|||||||||1
1644334960000|2022-02-08 15:42:40|352.97|352.82|352.97|352.82|352.97|352.82|352.92|352.77|4
1644334970000|2022-02-08 15:42:50|352.92|352.77|352.97|352.82|353.02|352.82|352.92|352.77|1
1644334980000|2022-02-08 15:43:00|353.02|352.77|352.97|352.82|353.02|352.82|352.97|352.77|0
1644335000000|2022-02-08 15:43:20|353.02|352.77|352.97|352.77|353.02|352.82|352.97|352.77|2
1644335010000|2022-02-08 15:43:30|352.92||352.92||352.97||352.92||1
1644335020000|2022-02-08 15:43:40|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.77|8
1644335030000|2022-02-08 15:43:50|353.02|352.87|353.07|352.87|353.07|352.87|353.02|352.87|1
1644335040000|2022-02-08 15:44:00||352.82||352.87||352.87||352.82|3
1644335050000|2022-02-08 15:44:10||352.82||352.87||352.87||352.82|0
1644335070000|2022-02-08 15:44:30|353.02||353.07||353.07||353.02||1
1644335090000|2022-02-08 15:44:50|353.12|352.92|353.12|352.97|353.12|352.97|353.12|352.92|0
1644335100000|2022-02-08 15:45:00|353.17|353.02|353.27|353.07|353.27|353.07|353.17|353.02|11
1644335130000|2022-02-08 15:45:30|||||||||1
1644335160000|2022-02-08 15:46:00|353.32|353.12|353.37|353.22|353.37|353.22|353.32|353.12|7
1644335170000|2022-02-08 15:46:10|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|3
1644335180000|2022-02-08 15:46:20|353.47||353.47||353.47||353.47||4
1644335200000|2022-02-08 15:46:40||353.22||353.22||353.27||353.22|5
1644335210000|2022-02-08 15:46:50|353.42||353.37||353.42||353.37||0
1644335220000|2022-02-08 15:47:00|353.42|353.27|353.47|353.27|353.47|353.27|353.42|353.27|1
1644335230000|2022-02-08 15:47:10|||||||||2
1644335270000|2022-02-08 15:47:50|353.42||353.42||353.42||353.42||0
1644335280000|2022-02-08 15:48:00|353.47||353.47||353.47||353.47||4
1644335290000|2022-02-08 15:48:10|353.52|353.32|353.52|353.37|353.52|353.37|353.52|353.32|30
1644335310000|2022-02-08 15:48:30|353.57|353.42|353.52|353.37|353.57|353.42|353.52|353.37|7
1644335330000|2022-02-08 15:48:50|353.57||353.57||353.57||353.57||2
1644335340000|2022-02-08 15:49:00||353.42||353.42||353.42||353.42|0
1644335350000|2022-02-08 15:49:10|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|3
1644335360000|2022-02-08 15:49:20|353.57||353.57||353.57||353.57||1
1644335370000|2022-02-08 15:49:30|353.52||353.57||353.57||353.52||0
1644335380000|2022-02-08 15:49:40|353.52|353.42|353.57|353.37|353.57|353.42|353.52|353.37|1
1644335390000|2022-02-08 15:49:50|353.52||353.57||353.57||353.52||1
1644335400000|2022-02-08 15:50:00|353.52|353.32|353.47|353.27|353.57|353.37|353.47|353.27|5
1644335410000|2022-02-08 15:50:10||353.22||353.27||353.27||353.22|0
1644335420000|2022-02-08 15:50:20|353.42|353.22|353.47|353.27|353.47|353.27|353.37|353.22|1
1644335430000|2022-02-08 15:50:30||353.22||353.22||353.27||353.22|0
1644335440000|2022-02-08 15:50:40||353.27||353.22||353.27||353.22|0
1644335450000|2022-02-08 15:50:50||353.27||353.22||353.27||353.22|0
1644335460000|2022-02-08 15:51:00||353.27||353.22||353.27||353.22|0
1644335470000|2022-02-08 15:51:10||353.27||353.27||353.27||353.22|0
1644335490000|2022-02-08 15:51:30|353.52||353.52||353.52||353.47||3
1644335500000|2022-02-08 15:51:40|353.47||353.52||353.52||353.47||0
1644335510000|2022-02-08 15:51:50|353.47|353.22|353.47|353.22|353.47|353.27|353.47|353.22|5
1644335530000|2022-02-08 15:52:10|353.42||353.42||353.42||353.42||0
1644335550000|2022-02-08 15:52:30|353.37||353.47||353.47||353.37||1
1644335560000|2022-02-08 15:52:40||353.27||353.27||353.27||353.22|0
1644335570000|2022-02-08 15:52:50|353.52|353.22|353.52|353.27|353.52|353.27|353.47|353.22|1
1644335580000|2022-02-08 15:53:00||353.22||353.27||353.27||353.22|0
1644335620000|2022-02-08 15:53:40|353.47||353.57||353.57||353.47||2
1644335630000|2022-02-08 15:53:50|353.52||353.52||353.57||353.52||0
1644335670000|2022-02-08 15:54:30|353.47||353.52||353.52||353.47||0
1644335680000|2022-02-08 15:54:40|353.47||353.52||353.52||353.47||0
1644335690000|2022-02-08 15:54:50|353.47||353.52||353.52||353.47||0
1644335700000|2022-02-08 15:55:00|353.47||353.52||353.52||353.47||0
1644335710000|2022-02-08 15:55:10|353.47||353.52||353.52||353.47||0
1644335720000|2022-02-08 15:55:20|353.47||353.47||353.52||353.47||0
1644335730000|2022-02-08 15:55:30|353.52||353.47||353.52||353.47||0
1644335760000|2022-02-08 15:56:00|353.52||353.52||353.52||353.52||1
1644335770000|2022-02-08 15:56:10|353.47||353.47||353.52||353.47||0
1644335790000|2022-02-08 15:56:30||353.22||353.22||353.27||353.22|5
1644335800000|2022-02-08 15:56:40||353.27||353.22||353.27||353.22|6
1644335810000|2022-02-08 15:56:50||353.27||353.27||353.27||353.22|5
1644335910000|2022-02-08 15:58:30|||||||||1
1644335920000|2022-02-08 15:58:40||353.22||353.27||353.27||353.22|8
1644335960000|2022-02-08 15:59:20|||||||||1
1644335980000|2022-02-08 15:59:40|||||||||3
1644336000000|2022-02-08 16:00:00|||||||||2
1644336020000|2022-02-08 16:00:20|353.52||353.52||353.52||353.47||3
1644336030000|2022-02-08 16:00:30|353.47|353.32|353.57|353.37|353.57|353.37|353.47|353.32|8
1644336040000|2022-02-08 16:00:40|353.62|353.42|353.62|353.47|353.62|353.47|353.62|353.42|3
1644336050000|2022-02-08 16:00:50|353.67|353.52|353.67|353.52|353.72|353.57|353.67|353.52|10
1644336060000|2022-02-08 16:01:00|353.72||353.72||353.72||353.67||4
1644336070000|2022-02-08 16:01:10|353.67|353.47|353.67|353.47|353.72|353.47|353.62|353.47|9
1644336080000|2022-02-08 16:01:20|353.62|353.52|353.67|353.47|353.67|353.52|353.62|353.47|4
1644336090000|2022-02-08 16:01:30|353.62||353.62||353.67||353.62||0
1644336110000|2022-02-08 16:01:50|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.52|1
1644336120000|2022-02-08 16:02:00||353.47||353.52||353.52||353.47|3
1644336130000|2022-02-08 16:02:10|353.72||353.72||353.72||353.72||1
1644336140000|2022-02-08 16:02:20|353.77|353.57|353.87|353.72|353.87|353.72|353.77|353.57|31
1644336150000|2022-02-08 16:02:30||353.67||353.67||353.72||353.67|9
1644336160000|2022-02-08 16:02:40|353.82|353.72|353.87|353.72|353.87|353.72|353.82|353.72|2
1644336180000|2022-02-08 16:03:00||353.67||353.72||353.72||353.67|4
1644336190000|2022-02-08 16:03:10|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|2
1644336200000|2022-02-08 16:03:20|||||||||1
1644336210000|2022-02-08 16:03:30|353.77|353.62|353.82|353.67|353.87|353.67|353.77|353.62|16
1644336220000|2022-02-08 16:03:40|353.77|353.62|353.82|353.62|353.82|353.67|353.77|353.62|1
1644336230000|2022-02-08 16:03:50|353.77||353.82||353.82||353.77||0
1644336240000|2022-02-08 16:04:00|353.77||353.77||353.82||353.77||2
1644336260000|2022-02-08 16:04:20|353.72|353.57|353.72|353.57|353.72|353.57|353.72|353.57|3
1644336300000|2022-02-08 16:05:00|353.67|353.52|353.57|353.42|353.67|353.52|353.57|353.42|4
1644336310000|2022-02-08 16:05:10|353.62|353.47|353.72|353.52|353.72|353.52|353.62|353.47|14
1644336320000|2022-02-08 16:05:20|353.77|353.57|353.72|353.57|353.77|353.57|353.72|353.57|0
1644336340000|2022-02-08 16:05:40|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.52|4
1644336350000|2022-02-08 16:05:50|353.72|353.47|353.67|353.47|353.72|353.47|353.67|353.47|0
1644336360000|2022-02-08 16:06:00|353.72|353.52|353.67|353.52|353.72|353.52|353.67|353.47|1
1644336370000|2022-02-08 16:06:10|353.72|353.47|353.67|353.47|353.72|353.52|353.67|353.47|0
1644336380000|2022-02-08 16:06:20|353.62|353.52|353.67|353.52|353.67|353.52|353.62|353.52|5
1644336390000|2022-02-08 16:06:30|353.72||353.72||353.72||353.67||0
1644336400000|2022-02-08 16:06:40|353.67|353.57|353.67|353.52|353.67|353.57|353.67|353.52|1
1644336410000|2022-02-08 16:06:50|353.62|353.47|353.67|353.52|353.67|353.52|353.62|353.47|16
1644336430000|2022-02-08 16:07:10|353.72|353.57|353.67|353.52|353.72|353.57|353.67|353.52|4
1644336440000|2022-02-08 16:07:20|||||||||3
1644336460000|2022-02-08 16:07:40|||||||||1
1644336470000|2022-02-08 16:07:50|353.62|353.47|353.62|353.47|353.67|353.47|353.62|353.47|2
1644336480000|2022-02-08 16:08:00|353.67|353.52|353.67|353.47|353.67|353.52|353.62|353.47|0
1644336490000|2022-02-08 16:08:10|353.62|353.52|353.67|353.47|353.67|353.52|353.62|353.47|1
1644336500000|2022-02-08 16:08:20|353.62||353.62||353.67||353.62||0
1644336510000|2022-02-08 16:08:30||353.42||353.42||353.47||353.42|0
1644336520000|2022-02-08 16:08:40|353.57|353.47|353.57|353.42|353.57|353.47|353.57|353.42|0
1644336530000|2022-02-08 16:08:50|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|2
1644336540000|2022-02-08 16:09:00|353.67|353.52|353.72|353.52|353.72|353.57|353.67|353.52|8
1644336550000|2022-02-08 16:09:10|353.67|353.57|353.72|353.57|353.72|353.57|353.67|353.57|0
1644336570000|2022-02-08 16:09:30|353.67|353.52|353.67|353.52|353.72|353.52|353.67|353.52|6
1644336580000|2022-02-08 16:09:40|353.72||353.67||353.72||353.67||1
1644336590000|2022-02-08 16:09:50|353.72|353.57|353.77|353.62|353.77|353.62|353.72|353.57|5
1644336600000|2022-02-08 16:10:00|353.72|353.57|353.77|353.57|353.77|353.62|353.67|353.52|3
1644336610000|2022-02-08 16:10:10|353.72||353.72||353.77||353.72||0
1644336620000|2022-02-08 16:10:20|353.77|353.62|353.77|353.57|353.77|353.62|353.72|353.57|1
1644336630000|2022-02-08 16:10:30|353.72|353.62|353.77|353.57|353.77|353.62|353.72|353.57|0
1644336640000|2022-02-08 16:10:40|353.72||353.77||353.77||353.72||0
1644336650000|2022-02-08 16:10:50||353.62||353.57||353.62||353.57|0
1644336660000|2022-02-08 16:11:00|353.72|353.62|353.77|353.62|353.82|353.62|353.72|353.62|1
1644336670000|2022-02-08 16:11:10|353.82||353.77||353.82||353.77||0
1644336680000|2022-02-08 16:11:20|353.82||353.77||353.82||353.77||1
1644336690000|2022-02-08 16:11:30|353.82||353.77||353.82||353.77||0
1644336710000|2022-02-08 16:11:50|353.72|353.52|353.67|353.52|353.72|353.57|353.67|353.47|14
1644336730000|2022-02-08 16:12:10|353.72|353.57|353.72|353.57|353.72|353.57|353.72|353.57|7
1644336740000|2022-02-08 16:12:20|353.77||353.72||353.77||353.72||0
1644336750000|2022-02-08 16:12:30|353.77||353.72||353.77||353.72||0
1644336760000|2022-02-08 16:12:40|353.67|353.52|353.72|353.57|353.72|353.57|353.67|353.52|6
1644336770000|2022-02-08 16:12:50|353.77|353.62|353.72|353.57|353.77|353.62|353.72|353.57|1
1644336780000|2022-02-08 16:13:00|353.77||353.77||353.77||353.72||0
1644336790000|2022-02-08 16:13:10|353.72|353.62|353.77|353.57|353.77|353.62|353.72|353.57|1
1644336800000|2022-02-08 16:13:20|353.82|353.62|353.82|353.62|353.82|353.62|353.77|353.57|0
1644336810000|2022-02-08 16:13:30|353.77|353.67|353.82|353.67|353.82|353.67|353.77|353.67|0
1644336820000|2022-02-08 16:13:40|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|1
1644336840000|2022-02-08 16:14:00|353.82|353.67|353.82|353.67|353.87|353.67|353.82|353.67|6
1644336870000|2022-02-08 16:14:30|353.77|353.62|353.77|353.57|353.82|353.62|353.77|353.57|1
1644336880000|2022-02-08 16:14:40|353.82|353.62|353.82|353.62|353.82|353.62|353.82|353.57|1
1644336890000|2022-02-08 16:14:50|353.87|353.67|353.87|353.67|353.87|353.67|353.87|353.62|0
1644336900000|2022-02-08 16:15:00|353.82|353.62|353.87|353.72|353.87|353.72|353.82|353.62|0
1644336910000|2022-02-08 16:15:10||353.67||353.72||353.72||353.67|1
1644336920000|2022-02-08 16:15:20|353.82|353.67|353.82|353.67|353.82|353.72|353.82|353.67|0
1644336930000|2022-02-08 16:15:30|353.87||353.82||353.87||353.82||0
1644336940000|2022-02-08 16:15:40|353.87|353.62|353.82|353.62|353.87|353.62|353.77|353.62|1
1644336950000|2022-02-08 16:15:50|353.77||353.82||353.82||353.77||0
1644336960000|2022-02-08 16:16:00|353.77|353.67|353.82|353.67|353.82|353.67|353.77|353.62|2
1644336980000|2022-02-08 16:16:20|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|1
1644337010000|2022-02-08 16:16:50|353.82|353.62|353.82|353.62|353.82|353.67|353.82|353.62|10
1644337020000|2022-02-08 16:17:00|353.77|353.67|353.82|353.62|353.82|353.67|353.77|353.62|3
1644337030000|2022-02-08 16:17:10|353.87|353.67|353.82|353.67|353.87|353.67|353.82|353.62|0
1644337040000|2022-02-08 16:17:20|353.87|353.72|353.87|353.67|353.87|353.72|353.82|353.67|0
1644337050000|2022-02-08 16:17:30|353.82||353.87||353.87||353.82||0
1644337070000|2022-02-08 16:17:50|353.82||353.82||353.87||353.82||0
1644337090000|2022-02-08 16:18:10|353.77|353.62|353.82|353.67|353.82|353.67|353.77|353.62|5
1644337100000|2022-02-08 16:18:20|353.87||353.82||353.87||353.82||0
1644337110000|2022-02-08 16:18:30|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|1
1644337120000|2022-02-08 16:18:40|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|4
1644337130000|2022-02-08 16:18:50|353.87|353.72|353.87|353.72|353.87|353.72|353.82|353.72|1
1644337140000|2022-02-08 16:19:00|||||||||1
1644337150000|2022-02-08 16:19:10|353.92|353.77|353.92|353.77|353.92|353.77|353.92|353.77|2
1644337180000|2022-02-08 16:19:40|||||||||2
1644337200000|2022-02-08 16:20:00|353.97|353.82|354.02|353.82|354.02|353.82|353.97|353.82|8
1644337210000|2022-02-08 16:20:10||353.87||353.87||353.87||353.82|1
1644337220000|2022-02-08 16:20:20|353.97|353.82|353.97|353.82|353.97|353.82|353.97|353.82|1
1644337240000|2022-02-08 16:20:40|353.92|353.77|353.92|353.72|353.92|353.77|353.87|353.72|6
1644337250000|2022-02-08 16:20:50||353.77||353.72||353.77||353.72|0
1644337260000|2022-02-08 16:21:00|353.87|353.77|353.87|353.72|353.87|353.77|353.87|353.67|0
1644337270000|2022-02-08 16:21:10|353.82|353.67|353.82|353.67|353.87|353.72|353.82|353.67|0
1644337280000|2022-02-08 16:21:20|353.87|353.72|353.82|353.67|353.87|353.72|353.82|353.67|0
1644337290000|2022-02-08 16:21:30|353.77|353.62|353.77|353.57|353.77|353.67|353.77|353.57|14
1644337300000|2022-02-08 16:21:40|353.72|353.62|353.72|353.57|353.77|353.62|353.72|353.57|5
1644337310000|2022-02-08 16:21:50|353.67|353.52|353.67|353.52|353.72|353.52|353.67|353.52|9
1644337320000|2022-02-08 16:22:00|353.72||353.67||353.72||353.67||0
1644337340000|2022-02-08 16:22:20|353.72|353.57|353.77|353.57|353.77|353.57|353.72|353.57|2
1644337350000|2022-02-08 16:22:30|353.72||353.77||353.77||353.72||1
1644337360000|2022-02-08 16:22:40|353.72||353.72||353.77||353.72||0
1644337370000|2022-02-08 16:22:50|353.77||353.77||353.77||353.77||0
1644337380000|2022-02-08 16:23:00|353.72|353.62|353.72|353.57|353.77|353.62|353.72|353.57|2
1644337390000|2022-02-08 16:23:10|353.77|353.62|353.77|353.62|353.77|353.62|353.77|353.57|1
1644337410000|2022-02-08 16:23:30|353.82||353.77||353.82||353.77||3
1644337420000|2022-02-08 16:23:40|353.82||353.82||353.82||353.82||5
1644337430000|2022-02-08 16:23:50|353.77||353.82||353.82||353.77||0
1644337440000|2022-02-08 16:24:00||353.67||353.62||353.67||353.62|1
1644337450000|2022-02-08 16:24:10|353.77|353.67|353.82|353.67|353.82|353.67|353.77|353.67|3
1644337480000|2022-02-08 16:24:40|||||||||2
1644337500000|2022-02-08 16:25:00|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|8
1644337540000|2022-02-08 16:25:40|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|5
1644337560000|2022-02-08 16:26:00|353.87||353.82||353.87||353.82||0
1644337570000|2022-02-08 16:26:10|353.87||353.87||353.87||353.87||4
1644337580000|2022-02-08 16:26:20||353.72||353.72||353.72||353.67|0
1644337590000|2022-02-08 16:26:30|353.82|353.67|353.82|353.67|353.82|353.72|353.82|353.67|7
1644337620000|2022-02-08 16:27:00|353.77|353.62|353.72|353.57|353.77|353.62|353.72|353.57|12
1644337650000|2022-02-08 16:27:30|353.77|353.62|353.77|353.62|353.77|353.62|353.77|353.62|2
1644337680000|2022-02-08 16:28:00|353.82|353.67|353.82|353.67|353.87|353.67|353.82|353.67|1
1644337690000|2022-02-08 16:28:10|353.87||353.82||353.87||353.82||0
1644337700000|2022-02-08 16:28:20|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|0
1644337740000|2022-02-08 16:29:00|353.92|353.67|353.82|353.67|353.92|353.67|353.82|353.62|5
1644337750000|2022-02-08 16:29:10|353.87|353.72|353.87|353.67|353.87|353.72|353.87|353.67|0
1644337760000|2022-02-08 16:29:20||353.72||353.67||353.72||353.67|0
1644337770000|2022-02-08 16:29:30|353.82|353.72|353.82|353.67|353.87|353.72|353.82|353.67|1
1644337780000|2022-02-08 16:29:40|353.87|353.62|353.82|353.62|353.87|353.67|353.82|353.62|1
1644337790000|2022-02-08 16:29:50|353.87|353.67|353.82|353.67|353.87|353.67|353.82|353.62|4
1644337800000|2022-02-08 16:30:00|353.87|353.62|353.82|353.62|353.87|353.72|353.82|353.62|3
1644337810000|2022-02-08 16:30:10|353.77|353.57|353.77|353.62|353.82|353.62|353.77|353.57|0
1644337820000|2022-02-08 16:30:20|353.82|353.67|353.82|353.67|353.82|353.67|353.77|353.62|0
1644337830000|2022-02-08 16:30:30|353.77|353.62|353.82|353.67|353.82|353.67|353.77|353.62|0
1644337840000|2022-02-08 16:30:40|353.87|353.72|353.92|353.77|353.92|353.77|353.87|353.72|3
1644337860000|2022-02-08 16:31:00|353.87|353.72|353.87|353.72|353.92|353.72|353.87|353.72|4
1644337870000|2022-02-08 16:31:10|353.92||353.87||353.92||353.87||0
1644337880000|2022-02-08 16:31:20|353.92|353.77|353.97|353.82|353.97|353.82|353.92|353.77|1
1644337910000|2022-02-08 16:31:50|353.92|353.77|353.92|353.72|353.92|353.77|353.92|353.72|1
1644337920000|2022-02-08 16:32:00|353.87||353.92||353.92||353.87||0
1644337930000|2022-02-08 16:32:10||353.77||353.72||353.77||353.72|0
1644337940000|2022-02-08 16:32:20|353.87||353.87||353.92||353.87||0
1644337950000|2022-02-08 16:32:30|353.92||353.92||353.92||353.87||0
1644337960000|2022-02-08 16:32:40|353.87|353.77|353.92|353.72|353.92|353.77|353.87|353.72|0
1644337970000|2022-02-08 16:32:50|353.87||353.92||353.92||353.87||6
1644337980000|2022-02-08 16:33:00|353.87|353.77|353.92|353.72|353.92|353.77|353.87|353.72|0
1644337990000|2022-02-08 16:33:10|353.87|353.77|353.92|353.77|353.92|353.77|353.87|353.72|1
1644338000000|2022-02-08 16:33:20|353.97||353.97||353.97||353.92||2
1644338010000|2022-02-08 16:33:30|353.92||353.97||353.97||353.92||0
1644338020000|2022-02-08 16:33:40|353.92||353.92||353.97||353.92||0
1644338030000|2022-02-08 16:33:50|353.97||353.92||353.97||353.92||0
1644338040000|2022-02-08 16:34:00|353.87|353.72|353.87|353.72|353.92|353.77|353.87|353.67|3
1644338050000|2022-02-08 16:34:10||353.67||353.72||353.72||353.67|4
1644338060000|2022-02-08 16:34:20|353.92|353.77|353.92|353.77|353.92|353.77|353.92|353.72|1
1644338070000|2022-02-08 16:34:30||353.72||353.72||353.77||353.72|1
1644338080000|2022-02-08 16:34:40|353.87|353.67|353.87|353.72|353.92|353.72|353.87|353.67|1
1644338090000|2022-02-08 16:34:50|353.92|353.67|353.87|353.67|353.92|353.72|353.87|353.67|0
1644338100000|2022-02-08 16:35:00|353.92|353.72|353.87|353.67|353.92|353.72|353.82|353.62|7
1644338110000|2022-02-08 16:35:10|353.92|353.72|353.87|353.67|353.92|353.72|353.87|353.67|1
1644338130000|2022-02-08 16:35:30|353.92|353.72|353.87|353.72|353.92|353.72|353.87|353.72|0
1644338140000|2022-02-08 16:35:40|353.92|353.67|353.92|353.72|353.92|353.72|353.92|353.67|1
1644338150000|2022-02-08 16:35:50|353.87|353.67|353.87|353.67|353.92|353.72|353.87|353.67|0
1644338160000|2022-02-08 16:36:00|353.82||353.82||353.87||353.82||0
1644338170000|2022-02-08 16:36:10|353.87||353.87||353.87||353.82||0
1644338180000|2022-02-08 16:36:20||353.72||353.67||353.72||353.67|0
1644338190000|2022-02-08 16:36:30||353.72||353.72||353.72||353.67|0
1644338200000|2022-02-08 16:36:40|353.92||353.92||353.92||353.92||1
1644338210000|2022-02-08 16:36:50|353.97|353.77|353.92|353.77|353.97|353.77|353.92|353.77|0
1644338220000|2022-02-08 16:37:00|353.97|353.72|353.87|353.72|353.97|353.72|353.87|353.72|5
1644338230000|2022-02-08 16:37:10|353.92|353.77|353.92|353.77|353.97|353.77|353.92|353.77|8
1644338240000|2022-02-08 16:37:20|353.97|353.82|353.97|353.82|353.97|353.82|353.97|353.82|3
1644338310000|2022-02-08 16:38:30|353.92|353.77|353.97|353.77|353.97|353.77|353.92|353.77|5
1644338320000|2022-02-08 16:38:40|353.92||353.97||353.97||353.92||0
1644338330000|2022-02-08 16:38:50||353.82||353.77||353.82||353.77|0
1644338340000|2022-02-08 16:39:00||353.82||353.77||353.82||353.77|1
1644338350000|2022-02-08 16:39:10|353.92|353.82|353.97|353.82|353.97|353.82|353.92|353.77|0
1644338360000|2022-02-08 16:39:20|354.02|353.77|354.02|353.82|354.02|353.82|354.02|353.77|0
1644338370000|2022-02-08 16:39:30|353.97|353.87|354.02|353.82|354.02|353.87|353.97|353.82|0
1644338380000|2022-02-08 16:39:40|353.97|353.87|353.97|353.82|353.97|353.87|353.97|353.82|0
1644338390000|2022-02-08 16:39:50|354.02||353.97||354.02||353.97||0
1644338400000|2022-02-08 16:40:00|354.02||354.02||354.02||353.97||1
1644338410000|2022-02-08 16:40:10|353.97||354.02||354.02||353.97||0
1644338420000|2022-02-08 16:40:20|353.97|353.87|354.02|353.87|354.02|353.87|353.97|353.82|0
1644338430000|2022-02-08 16:40:30|354.07|353.92|354.07|353.92|354.07|353.92|354.07|353.92|2
1644338460000|2022-02-08 16:41:00|354.12|353.97|354.12|353.97|354.12|353.97|354.12|353.97|2
1644338480000|2022-02-08 16:41:20|||||||||1
1644338500000|2022-02-08 16:41:40|354.07|353.92|354.07|353.92|354.12|353.92|354.07|353.92|2
1644338510000|2022-02-08 16:41:50|354.12|353.87|354.02|353.87|354.12|353.87|354.02|353.87|10
1644338520000|2022-02-08 16:42:00||353.82||353.82||353.82||353.82|0
1644338530000|2022-02-08 16:42:10|353.97||353.97||353.97||353.97||0
1644338570000|2022-02-08 16:42:50|354.02|353.87|354.02|353.87|354.02|353.87|354.02|353.87|0
1644338580000|2022-02-08 16:43:00|354.07|353.92|354.07|353.92|354.07|353.92|354.07|353.92|3
1644338620000|2022-02-08 16:43:40|354.02|353.87|354.02|353.87|354.02|353.87|354.02|353.82|1
1644338630000|2022-02-08 16:43:50|354.07|353.82|354.07|353.87|354.07|353.87|354.02|353.82|0
1644338640000|2022-02-08 16:44:00|354.02||354.07||354.07||354.02||0
1644338650000|2022-02-08 16:44:10||353.92||353.92||353.92||353.87|0
1644338660000|2022-02-08 16:44:20|354.02|353.87|354.07|353.87|354.07|353.92|354.02|353.87|0
1644338670000|2022-02-08 16:44:30|354.02|353.92|354.07|353.87|354.07|353.92|354.02|353.87|0
1644338680000|2022-02-08 16:44:40||353.92||353.92||353.92||353.87|0
1644338700000|2022-02-08 16:45:00|354.12||354.07||354.12||354.07||0
1644338710000|2022-02-08 16:45:10|354.12||354.12||354.12||354.12||0
1644338720000|2022-02-08 16:45:20|354.07||354.12||354.12||354.07||0
1644338730000|2022-02-08 16:45:30||353.97||353.92||353.97||353.92|0
1644338740000|2022-02-08 16:45:40|354.07|353.97|354.12|353.97|354.12|353.97|354.07|353.92|1
1644338780000|2022-02-08 16:46:20|354.17||354.17||354.17||354.12||2
1644338790000|2022-02-08 16:46:30|354.12||354.17||354.17||354.12||0
1644338800000|2022-02-08 16:46:40||354.02||354.02||354.02||353.97|1
1644338810000|2022-02-08 16:46:50|||||||||5
1644338820000|2022-02-08 16:47:00|354.12|353.97|354.17|354.02|354.17|354.02|354.12|353.97|1
1644338830000|2022-02-08 16:47:10|354.12|353.97|354.12|353.97|354.17|354.02|354.12|353.97|0
1644338840000|2022-02-08 16:47:20|354.17||354.12||354.17||354.12||0
1644338850000|2022-02-08 16:47:30|354.17||354.12||354.17||354.12||0
1644338860000|2022-02-08 16:47:40||353.92||353.92||353.97||353.92|0
1644338870000|2022-02-08 16:47:50||353.97||353.97||353.97||353.97|0
1644338900000|2022-02-08 16:48:20|354.17||354.17||354.17||354.12||1
1644338910000|2022-02-08 16:48:30|354.12||354.17||354.17||354.12||0
1644338920000|2022-02-08 16:48:40|354.12||354.12||354.17||354.12||0
1644338930000|2022-02-08 16:48:50|354.17||354.17||354.17||354.12||0
1644338940000|2022-02-08 16:49:00|354.12||354.12||354.17||354.12||0
1644338950000|2022-02-08 16:49:10||353.92||353.92||353.97||353.92|4
1644338960000|2022-02-08 16:49:20|354.07|353.97|354.12|353.92|354.12|353.97|354.07|353.92|1
1644338970000|2022-02-08 16:49:30||353.97||353.97||353.97||353.92|0
1644338980000|2022-02-08 16:49:40||353.92||353.92||353.97||353.92|0
1644338990000|2022-02-08 16:49:50||353.97||353.92||353.97||353.92|0
1644339000000|2022-02-08 16:50:00|354.07|353.97|354.12|353.92|354.12|353.97|354.07|353.92|1
1644339010000|2022-02-08 16:50:10|354.07|353.97|354.07|353.92|354.07|353.97|354.07|353.92|0
1644339020000|2022-02-08 16:50:20|354.12|353.87|354.12|353.92|354.12|353.92|354.12|353.87|0
1644339030000|2022-02-08 16:50:30||353.97||353.97||353.97||353.92|1
1644339040000|2022-02-08 16:50:40||353.92||353.97||353.97||353.92|0
1644339060000|2022-02-08 16:51:00|354.17|354.02|354.12|353.92|354.17|354.02|354.12|353.92|3
1644339070000|2022-02-08 16:51:10|354.17|353.97|354.17|354.02|354.17|354.02|354.12|353.97|0
1644339100000|2022-02-08 16:51:40|354.12|353.97|354.17|353.97|354.17|353.97|354.12|353.97|3
1644339110000|2022-02-08 16:51:50|354.12|354.02|354.17|353.97|354.17|354.02|354.12|353.97|4
1644339120000|2022-02-08 16:52:00|354.12||354.17||354.17||354.12||0
1644339130000|2022-02-08 16:52:10||354.02||354.02||354.02||353.97|3
1644339140000|2022-02-08 16:52:20|354.22||354.17||354.22||354.17||2
1644339160000|2022-02-08 16:52:40||353.97||353.97||354.02||353.97|1
1644339170000|2022-02-08 16:52:50|354.22|354.02|354.22|354.02|354.22|354.02|354.22|353.97|1
1644339180000|2022-02-08 16:53:00|354.17|354.07|354.17|354.02|354.22|354.07|354.17|354.02|0
1644339190000|2022-02-08 16:53:10||353.97||353.97||354.02||353.97|1
1644339200000|2022-02-08 16:53:20||354.02||354.02||354.02||353.97|0
1644339210000|2022-02-08 16:53:30|354.27|354.12|354.27|354.07|354.27|354.12|354.27|354.07|6
1644339220000|2022-02-08 16:53:40|354.22||354.27||354.27||354.22||0
1644339230000|2022-02-08 16:53:50|354.22||354.27||354.27||354.22||0
1644339240000|2022-02-08 16:54:00||354.12||354.12||354.12||354.07|0
1644339260000|2022-02-08 16:54:20|354.22|354.07|354.27|354.07|354.27|354.07|354.22|354.07|2
1644339270000|2022-02-08 16:54:30|354.22|354.12|354.22|354.07|354.27|354.12|354.22|354.07|0
1644339280000|2022-02-08 16:54:40|354.27|354.12|354.27|354.07|354.27|354.12|354.22|354.07|1
1644339290000|2022-02-08 16:54:50|354.22|354.12|354.27|354.07|354.27|354.12|354.22|354.07|0
1644339300000|2022-02-08 16:55:00||354.12||354.07||354.12||354.07|0
1644339310000|2022-02-08 16:55:10||354.12||354.12||354.12||354.07|0
1644339320000|2022-02-08 16:55:20|354.22|354.07|354.27|354.07|354.27|354.07|354.22|354.07|1
1644339330000|2022-02-08 16:55:30||354.12||354.07||354.12||354.07|0
1644339340000|2022-02-08 16:55:40||354.12||354.07||354.12||354.07|0
1644339350000|2022-02-08 16:55:50||354.12||354.12||354.12||354.12|0
1644339360000|2022-02-08 16:56:00|354.22|354.07|354.22|354.07|354.27|354.12|354.22|354.07|4
1644339370000|2022-02-08 16:56:10|||||||||3
1644339380000|2022-02-08 16:56:20|354.17|354.02|354.17|354.02|354.17|354.02|354.17|354.02|9
1644339390000|2022-02-08 16:56:30|354.22|354.07|354.22|354.07|354.22|354.07|354.22|354.07|1
1644339400000|2022-02-08 16:56:40|354.27||354.27||354.27||354.27||0
1644339410000|2022-02-08 16:56:50|354.22||354.22||354.22||354.22||1
1644339420000|2022-02-08 16:57:00|354.17|354.02|354.17|353.97|354.17|354.02|354.17|353.97|4
1644339430000|2022-02-08 16:57:10||354.02||353.97||354.02||353.97|0
1644339440000|2022-02-08 16:57:20||354.02||353.97||354.02||353.97|1
1644339450000|2022-02-08 16:57:30||354.02||353.97||354.02||353.97|0
1644339460000|2022-02-08 16:57:40||354.02||354.02||354.02||353.97|0
1644339470000|2022-02-08 16:57:50||353.97||354.02||354.02||353.97|0
1644339480000|2022-02-08 16:58:00|354.22|354.07|354.22|354.02|354.22|354.07|354.17|354.02|2
1644339490000|2022-02-08 16:58:10|354.17|353.97|354.17|353.97|354.17|353.97|354.12|353.97|1
1644339500000|2022-02-08 16:58:20||354.02||353.97||354.02||353.97|0
1644339510000|2022-02-08 16:58:30|354.12||354.12||354.17||354.12||4
1644339590000|2022-02-08 16:59:50||353.92||353.92||353.92||353.92|1
1644339600000|2022-02-08 17:00:00|354.07|353.97|354.07|353.92|354.07|353.97|354.07|353.92|0
1644339610000|2022-02-08 17:00:10|354.12|353.97|354.12|353.97|354.12|353.97|354.07|353.97|0
1644339620000|2022-02-08 17:00:20||353.92||353.92||353.97||353.92|0
1644339630000|2022-02-08 17:00:30|354.07|353.97|354.12|353.92|354.12|353.97|354.07|353.92|0
1644339640000|2022-02-08 17:00:40|354.07|353.97|354.12|353.92|354.12|353.97|354.07|353.92|0
1644339650000|2022-02-08 17:00:50||353.97||353.97||353.97||353.92|0
1644339660000|2022-02-08 17:01:00|354.17||354.12||354.17||354.12||7
1644339710000|2022-02-08 17:01:50|||||||||2
1644339740000|2022-02-08 17:02:20|354.07|353.92|354.12|353.92|354.12|353.92|354.07|353.92|6
1644339750000|2022-02-08 17:02:30|354.07||354.12||354.12||354.07||0
1644339760000|2022-02-08 17:02:40|354.07||354.07||354.12||354.07||1
1644339770000|2022-02-08 17:02:50|354.12||354.07||354.12||354.07||0
1644339800000|2022-02-08 17:03:20|354.02|353.87|354.07|353.87|354.07|353.92|354.02|353.87|5
1644339810000|2022-02-08 17:03:30|354.12|353.92|354.07|353.92|354.12|353.92|354.07|353.92|0
1644339820000|2022-02-08 17:03:40|354.12||354.07||354.12||354.07||0
1644339840000|2022-02-08 17:04:00|354.12||354.07||354.12||354.07||0
1644339850000|2022-02-08 17:04:10|354.12||354.07||354.12||354.07||0
1644339860000|2022-02-08 17:04:20|354.12||354.07||354.12||354.07||0
1644339870000|2022-02-08 17:04:30|354.12||354.12||354.12||354.12||0
1644339880000|2022-02-08 17:04:40|354.07|353.87|354.07|353.87|354.07|353.92|354.07|353.87|1
1644339890000|2022-02-08 17:04:50|354.02||354.07||354.07||354.02||0
1644339900000|2022-02-08 17:05:00|354.02|353.92|354.07|353.87|354.07|353.92|354.02|353.87|0
1644339910000|2022-02-08 17:05:10|354.02|353.82|354.02|353.82|354.02|353.87|354.02|353.82|0
1644339920000|2022-02-08 17:05:20|353.97|353.87|354.02|353.87|354.02|353.87|353.97|353.82|0
1644339930000|2022-02-08 17:05:30||353.82||353.87||353.87||353.82|0
1644339940000|2022-02-08 17:05:40|353.97|353.82|353.92|353.77|354.02|353.87|353.92|353.77|4
1644339950000|2022-02-08 17:05:50|353.97|353.72|353.87|353.72|353.97|353.77|353.87|353.67|2
1644339960000|2022-02-08 17:06:00|353.92|353.77|353.87|353.72|353.92|353.77|353.87|353.72|6
1644339980000|2022-02-08 17:06:20|353.92||353.87||353.92||353.87||3
1644339990000|2022-02-08 17:06:30||353.67||353.72||353.72||353.67|0
1644340000000|2022-02-08 17:06:40|353.82|353.67|353.87|353.72|353.87|353.72|353.82|353.67|0
1644340010000|2022-02-08 17:06:50|||||||||1
1644340020000|2022-02-08 17:07:00|353.82|353.67|353.87|353.72|353.87|353.72|353.82|353.67|4
1644340030000|2022-02-08 17:07:10||353.67||353.72||353.72||353.67|1
1644340070000|2022-02-08 17:07:50|353.82|353.67|353.82|353.67|353.87|353.67|353.82|353.67|1
1644340080000|2022-02-08 17:08:00|353.87|353.62|353.77|353.57|353.87|353.62|353.77|353.57|2
1644340090000|2022-02-08 17:08:10|353.72|353.52|353.67|353.52|353.77|353.52|353.67|353.52|3
1644340100000|2022-02-08 17:08:20|353.72||353.67||353.72||353.67||13
1644340110000|2022-02-08 17:08:30|353.62|353.47|353.62|353.47|353.67|353.47|353.62|353.47|6
1644340120000|2022-02-08 17:08:40|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.52|1
1644340130000|2022-02-08 17:08:50|353.62|353.47|353.62|353.42|353.62|353.47|353.62|353.42|1
1644340140000|2022-02-08 17:09:00|353.67|353.47|353.67|353.52|353.67|353.52|353.67|353.47|0
1644340150000|2022-02-08 17:09:10||353.47||353.47||353.52||353.47|0
1644340160000|2022-02-08 17:09:20|353.62|353.52|353.67|353.52|353.67|353.52|353.62|353.52|0
1644340170000|2022-02-08 17:09:30|353.72|353.57|353.72|353.52|353.72|353.57|353.67|353.52|1
1644340180000|2022-02-08 17:09:40|353.67|353.57|353.67|353.52|353.72|353.57|353.67|353.47|0
1644340190000|2022-02-08 17:09:50|353.72|353.57|353.72|353.52|353.72|353.57|353.72|353.52|0
1644340200000|2022-02-08 17:10:00|353.67|353.57|353.72|353.52|353.72|353.57|353.67|353.52|0
1644340210000|2022-02-08 17:10:10|353.67|353.47|353.72|353.52|353.72|353.52|353.67|353.47|0
1644340220000|2022-02-08 17:10:20|353.67|353.57|353.72|353.52|353.72|353.57|353.67|353.52|0
1644340230000|2022-02-08 17:10:30|353.67|353.57|353.72|353.57|353.72|353.57|353.67|353.52|0
1644340240000|2022-02-08 17:10:40|353.77|353.52|353.77|353.57|353.77|353.57|353.77|353.52|0
1644340260000|2022-02-08 17:11:00||353.52||353.52||353.52||353.52|1
1644340270000|2022-02-08 17:11:10||353.57||353.57||353.57||353.57|0
1644340280000|2022-02-08 17:11:20|353.72|353.52|353.72|353.52|353.77|353.57|353.72|353.52|0
1644340290000|2022-02-08 17:11:30|353.77|353.57|353.77|353.57|353.77|353.57|353.72|353.57|0
1644340300000|2022-02-08 17:11:40||353.52||353.57||353.57||353.52|0
1644340310000|2022-02-08 17:11:50|353.72|353.52|353.77|353.52|353.77|353.57|353.72|353.52|0
1644340320000|2022-02-08 17:12:00|353.72|353.57|353.77|353.52|353.77|353.57|353.72|353.52|0
1644340330000|2022-02-08 17:12:10||353.57||353.57||353.57||353.52|0
1644340340000|2022-02-08 17:12:20||353.52||353.57||353.57||353.52|0
1644340360000|2022-02-08 17:12:40|353.72|353.52|353.72|353.52|353.72|353.57|353.72|353.52|0
1644340410000|2022-02-08 17:13:30|353.67|353.47|353.67|353.52|353.67|353.52|353.67|353.47|0
1644340420000|2022-02-08 17:13:40|353.72|353.47|353.67|353.47|353.72|353.47|353.67|353.47|0
1644340430000|2022-02-08 17:13:50|353.72|353.52|353.67|353.47|353.72|353.52|353.67|353.47|0
1644340440000|2022-02-08 17:14:00||353.52||353.47||353.52||353.47|0
1644340450000|2022-02-08 17:14:10|353.62||353.62||353.62||353.62||0
1644340460000|2022-02-08 17:14:20|353.67|353.52|353.67|353.52|353.67|353.52|353.62|353.47|1
1644340470000|2022-02-08 17:14:30||353.47||353.47||353.52||353.47|0
1644340480000|2022-02-08 17:14:40||353.52||353.47||353.52||353.47|0
1644340490000|2022-02-08 17:14:50||353.52||353.47||353.52||353.47|0
1644340500000|2022-02-08 17:15:00|353.62|353.42|353.62|353.42|353.67|353.42|353.57|353.37|3
1644340510000|2022-02-08 17:15:10||353.47||353.42||353.47||353.42|0
1644340520000|2022-02-08 17:15:20||353.47||353.47||353.47||353.42|0
1644340530000|2022-02-08 17:15:30||353.42||353.47||353.47||353.42|0
1644340540000|2022-02-08 17:15:40|353.67|353.52|353.67|353.47|353.67|353.52|353.67|353.47|2
1644340550000|2022-02-08 17:15:50||353.52||353.47||353.52||353.47|0
1644340560000|2022-02-08 17:16:00|353.72|353.52|353.72|353.57|353.72|353.57|353.72|353.52|0
1644340570000|2022-02-08 17:16:10||353.52||353.52||353.52||353.52|0
1644340580000|2022-02-08 17:16:20||353.57||353.52||353.57||353.52|0
1644340590000|2022-02-08 17:16:30||353.57||353.57||353.57||353.52|0
1644340600000|2022-02-08 17:16:40|353.77||353.77||353.77||353.77||1
1644340610000|2022-02-08 17:16:50|353.72||353.72||353.72||353.72||3
1644340620000|2022-02-08 17:17:00|353.77||353.72||353.77||353.72||1
1644340630000|2022-02-08 17:17:10|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.52|1
1644340640000|2022-02-08 17:17:20|353.72|353.57|353.77|353.62|353.77|353.62|353.72|353.57|2
1644340650000|2022-02-08 17:17:30|353.82|353.57|353.77|353.57|353.82|353.62|353.77|353.57|2
1644340660000|2022-02-08 17:17:40|353.72||353.77||353.77||353.72||0
1644340670000|2022-02-08 17:17:50||353.62||353.57||353.62||353.57|1
1644340680000|2022-02-08 17:18:00|353.72||353.77||353.77||353.72||0
1644340690000|2022-02-08 17:18:10|353.72|353.52|353.77|353.57|353.77|353.57|353.72|353.52|0
1644340700000|2022-02-08 17:18:20||353.52||353.52||353.52||353.52|0
1644340710000|2022-02-08 17:18:30|353.72|353.57|353.77|353.57|353.77|353.57|353.72|353.52|0
1644340720000|2022-02-08 17:18:40|353.82|353.62|353.82|353.62|353.82|353.62|353.82|353.62|0
1644340740000|2022-02-08 17:19:00||353.57||353.62||353.62||353.57|0
1644340750000|2022-02-08 17:19:10||353.57||353.57||353.62||353.57|0
1644340760000|2022-02-08 17:19:20|353.77|353.62|353.82|353.62|353.82|353.62|353.77|353.57|0
1644340780000|2022-02-08 17:19:40|353.77||353.82||353.82||353.77||0
1644340790000|2022-02-08 17:19:50|353.77||353.82||353.82||353.77||0
1644340800000|2022-02-08 17:20:00||353.67||353.62||353.67||353.62|0
1644340810000|2022-02-08 17:20:10|353.77||353.82||353.82||353.77||0
1644340820000|2022-02-08 17:20:20|353.77||353.77||353.82||353.77||0
1644340830000|2022-02-08 17:20:30|353.82|353.57|353.77|353.62|353.82|353.62|353.77|353.57|0
1644340840000|2022-02-08 17:20:40|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.62|2
1644340850000|2022-02-08 17:20:50||353.62||353.67||353.67||353.62|0
1644340860000|2022-02-08 17:21:00||353.62||353.62||353.67||353.62|1
1644340870000|2022-02-08 17:21:10||353.67||353.62||353.67||353.62|0
1644340880000|2022-02-08 17:21:20||353.67||353.67||353.67||353.62|0
1644340890000|2022-02-08 17:21:30|353.87|353.72|353.87|353.67|353.87|353.72|353.87|353.67|1
1644340900000|2022-02-08 17:21:40||353.72||353.72||353.72||353.67|0
1644340940000|2022-02-08 17:22:20|353.92|353.77|353.87|353.72|353.92|353.77|353.87|353.72|1
1644340950000|2022-02-08 17:22:30|353.92||353.87||353.92||353.87||0
1644340960000|2022-02-08 17:22:40|353.92||353.87||353.92||353.87||0
1644340970000|2022-02-08 17:22:50|353.92||353.92||353.92||353.87||0
1644340980000|2022-02-08 17:23:00|353.87||353.92||353.92||353.87||0
1644340990000|2022-02-08 17:23:10|353.87||353.87||353.92||353.87||0
1644341000000|2022-02-08 17:23:20|353.92||353.92||353.92||353.87||0
1644341010000|2022-02-08 17:23:30|353.87||353.92||353.92||353.87||0
1644341020000|2022-02-08 17:23:40||353.77||353.72||353.77||353.72|0
1644341040000|2022-02-08 17:24:00|353.87||353.92||353.92||353.87||0
1644341050000|2022-02-08 17:24:10||353.77||353.72||353.77||353.72|0
1644341060000|2022-02-08 17:24:20||353.77||353.77||353.77||353.72|0
1644341070000|2022-02-08 17:24:30|353.97||353.97||353.97||353.92||0
1644341080000|2022-02-08 17:24:40|353.92||353.97||353.97||353.92||0
1644341090000|2022-02-08 17:24:50|353.92||353.92||353.97||353.92||0
1644341100000|2022-02-08 17:25:00|353.97|353.82|353.97|353.77|353.97|353.82|353.97|353.77|0
1644341110000|2022-02-08 17:25:10|353.92|353.82|353.97|353.77|353.97|353.82|353.92|353.72|0
1644341120000|2022-02-08 17:25:20|353.92|353.72|353.92|353.72|353.97|353.77|353.92|353.72|0
1644341130000|2022-02-08 17:25:30|353.97|353.77|353.92|353.72|353.97|353.77|353.92|353.72|0
1644341140000|2022-02-08 17:25:40|353.97|353.77|353.97|353.72|353.97|353.77|353.92|353.72|0
1644341150000|2022-02-08 17:25:50|353.92|353.77|353.97|353.72|353.97|353.77|353.92|353.72|0
1644341160000|2022-02-08 17:26:00|353.92|353.77|353.97|353.77|353.97|353.77|353.92|353.72|0
1644341190000|2022-02-08 17:26:30|354.02|353.82|354.02|353.82|354.02|353.82|354.02|353.82|0
1644341200000|2022-02-08 17:26:40|353.97||354.02||354.02||353.97||0
1644341230000|2022-02-08 17:27:10|353.97||354.02||354.02||353.97||0
1644341240000|2022-02-08 17:27:20|353.97||353.97||354.02||353.97||0
1644341260000|2022-02-08 17:27:40|354.02|353.87|354.02|353.87|354.02|353.87|353.97|353.87|2
1644341270000|2022-02-08 17:27:50|354.07||354.07||354.07||354.07||0
1644341290000|2022-02-08 17:28:10||353.92||353.87||353.92||353.87|3
1644341310000|2022-02-08 17:28:30|354.02||354.07||354.07||354.02||0
1644341320000|2022-02-08 17:28:40||353.92||353.92||353.92||353.87|0
1644341330000|2022-02-08 17:28:50|354.12||354.12||354.12||354.12||0
1644341350000|2022-02-08 17:29:10||353.97||353.92||353.97||353.92|1
1644341370000|2022-02-08 17:29:30|354.07||354.12||354.12||354.07||0
1644341380000|2022-02-08 17:29:40|354.07||354.12||354.12||354.07||0
1644341390000|2022-02-08 17:29:50||353.97||353.97||353.97||353.92|0
1644341400000|2022-02-08 17:30:00|354.17||354.17||354.17||354.17||1
1644341410000|2022-02-08 17:30:10|354.22|354.02|354.22|354.02|354.22|354.07|354.22|354.02|1
1644341420000|2022-02-08 17:30:20||354.07||354.02||354.07||354.02|0
1644341460000|2022-02-08 17:31:00|354.17||354.17||354.17||354.17||0
1644341480000|2022-02-08 17:31:20|354.22|354.07|354.22|354.07|354.22|354.07|354.22|354.07|2
1644341490000|2022-02-08 17:31:30|354.27||354.27||354.27||354.27||0
1644341500000|2022-02-08 17:31:40|354.22||354.27||354.27||354.22||0
1644341510000|2022-02-08 17:31:50|354.22||354.22||354.27||354.22||0
1644341520000|2022-02-08 17:32:00|354.27|354.12|354.27|354.12|354.27|354.12|354.22|354.12|0
1644341600000|2022-02-08 17:33:20|||||||||1
1644341640000|2022-02-08 17:34:00|354.22|354.07|354.27|354.07|354.27|354.07|354.22|354.07|2
1644341650000|2022-02-08 17:34:10|354.22||354.27||354.27||354.22||0
1644341660000|2022-02-08 17:34:20||354.12||354.12||354.12||354.07|0
1644341720000|2022-02-08 17:35:20|354.32|354.17|354.37|354.17|354.37|354.22|354.32|354.17|4
1644341730000|2022-02-08 17:35:30||354.22||354.22||354.22||354.17|0
1644341740000|2022-02-08 17:35:40||354.17||354.22||354.22||354.17|0
1644341750000|2022-02-08 17:35:50||354.17||354.22||354.22||354.17|0
1644341770000|2022-02-08 17:36:10|354.32|354.17|354.32|354.12|354.32|354.17|354.27|354.12|1
1644341780000|2022-02-08 17:36:20|354.27|354.17|354.32|354.12|354.32|354.17|354.27|354.12|0
1644341790000|2022-02-08 17:36:30||354.17||354.17||354.17||354.12|0
1644341810000|2022-02-08 17:36:50|354.37||354.32||354.37||354.32||0
1644341830000|2022-02-08 17:37:10|354.27|354.12|354.32|354.17|354.32|354.17|354.27|354.12|1
1644341840000|2022-02-08 17:37:20|354.37|354.22|354.37|354.22|354.37|354.22|354.32|354.22|0
1644341890000|2022-02-08 17:38:10|354.42|354.27|354.47|354.32|354.47|354.32|354.42|354.27|3
1644341900000|2022-02-08 17:38:20|354.52|354.27|354.37|354.22|354.52|354.27|354.37|354.22|4
1644341910000|2022-02-08 17:38:30||354.17||354.22||354.22||354.17|0
1644341920000|2022-02-08 17:38:40||354.17||354.17||354.17||354.17|1
1644341930000|2022-02-08 17:38:50|354.32|354.22|354.37|354.17|354.37|354.22|354.32|354.17|1
1644341940000|2022-02-08 17:39:00||354.22||354.17||354.22||354.17|0
1644341950000|2022-02-08 17:39:10||354.22||354.22||354.22||354.17|0
1644341960000|2022-02-08 17:39:20|354.32|354.17|354.32|354.12|354.37|354.17|354.32|354.12|1
1644341980000|2022-02-08 17:39:40|354.37|354.17|354.37|354.22|354.37|354.22|354.37|354.17|3
1644342020000|2022-02-08 17:40:20|354.42||354.42||354.42||354.37||1
1644342030000|2022-02-08 17:40:30|354.37||354.37||354.42||354.37||0
1644342040000|2022-02-08 17:40:40|354.42||354.42||354.42||354.42||0
1644342050000|2022-02-08 17:40:50|354.37||354.42||354.42||354.37||0
1644342060000|2022-02-08 17:41:00|354.37||354.42||354.42||354.37||0
1644342070000|2022-02-08 17:41:10||354.27||354.27||354.27||354.27|0
1644342130000|2022-02-08 17:42:10|354.37|354.17|354.37|354.22|354.37|354.22|354.37|354.17|5
1644342140000|2022-02-08 17:42:20|354.32|354.17|354.37|354.17|354.37|354.22|354.32|354.17|0
1644342150000|2022-02-08 17:42:30||354.22||354.17||354.22||354.17|0
1644342160000|2022-02-08 17:42:40|354.32||354.32||354.37||354.32||0
1644342170000|2022-02-08 17:42:50|354.37||354.32||354.37||354.32||0
1644342180000|2022-02-08 17:43:00|354.37||354.32||354.37||354.32||0
1644342200000|2022-02-08 17:43:20|354.37|354.12|354.32|354.12|354.37|354.12|354.32|354.12|0
1644342210000|2022-02-08 17:43:30||354.17||354.12||354.17||354.12|0
1644342220000|2022-02-08 17:43:40||354.17||354.17||354.17||354.12|0
1644342230000|2022-02-08 17:43:50||354.12||354.17||354.17||354.12|0
1644342240000|2022-02-08 17:44:00||354.12||354.12||354.17||354.12|0
1644342250000|2022-02-08 17:44:10|354.27|354.17|354.32|354.17|354.32|354.17|354.27|354.17|1
1644342260000|2022-02-08 17:44:20||354.12||354.12||354.17||354.12|2
1644342280000|2022-02-08 17:44:40|354.27|354.07|354.32|354.12|354.32|354.12|354.27|354.07|1
1644342290000|2022-02-08 17:44:50|354.27||354.32||354.32||354.27||0
1644342300000|2022-02-08 17:45:00||354.17||354.12||354.17||354.12|0
1644342310000|2022-02-08 17:45:10||354.17||354.17||354.17||354.12|0
1644342320000|2022-02-08 17:45:20||354.12||354.17||354.17||354.12|0
1644342330000|2022-02-08 17:45:30|354.37||354.37||354.37||354.37||0
1644342340000|2022-02-08 17:45:40|354.32||354.32||354.32||354.32||0
1644342350000|2022-02-08 17:45:50||354.12||354.17||354.17||354.12|0
1644342360000|2022-02-08 17:46:00|354.37||354.37||354.37||354.37||0
1644342380000|2022-02-08 17:46:20||354.12||354.17||354.17||354.12|0
1644342400000|2022-02-08 17:46:40|354.32||354.37||354.37||354.32||0
1644342420000|2022-02-08 17:47:00|354.32|354.12|354.37|354.17|354.37|354.17|354.32|354.12|0
1644342430000|2022-02-08 17:47:10|354.32|354.12|354.37|354.12|354.37|354.17|354.32|354.12|0
1644342440000|2022-02-08 17:47:20||354.17||354.12||354.17||354.12|0
1644342450000|2022-02-08 17:47:30|354.32|354.17|354.37|354.12|354.37|354.17|354.32|354.12|0
1644342460000|2022-02-08 17:47:40||354.17||354.12||354.17||354.12|0
1644342470000|2022-02-08 17:47:50|354.32||354.32||354.37||354.32||0
1644342480000|2022-02-08 17:48:00|354.37||354.32||354.37||354.32||0
1644342500000|2022-02-08 17:48:20|354.27|354.07|354.32|354.07|354.32|354.07|354.27|354.07|0
1644342510000|2022-02-08 17:48:30||354.12||354.07||354.12||354.07|0
1644342520000|2022-02-08 17:48:40|354.27||354.27||354.27||354.27||0
1644342530000|2022-02-08 17:48:50||354.12||354.12||354.12||354.07|0
1644342540000|2022-02-08 17:49:00||354.07||354.07||354.12||354.07|0
1644342550000|2022-02-08 17:49:10|354.22|354.02|354.27|354.07|354.27|354.07|354.22|354.02|0
1644342560000|2022-02-08 17:49:20||354.02||354.02||354.07||354.02|0
1644342570000|2022-02-08 17:49:30||354.07||354.02||354.07||354.02|0
1644342580000|2022-02-08 17:49:40|354.22|354.07|354.27|354.07|354.27|354.07|354.22|354.02|0
1644342600000|2022-02-08 17:50:00||354.02||354.02||354.07||354.02|0
1644342610000|2022-02-08 17:50:10|354.22|354.07|354.27|354.02|354.27|354.07|354.22|354.02|0
1644342620000|2022-02-08 17:50:20||354.07||354.02||354.07||354.02|0
1644342650000|2022-02-08 17:50:50|354.22||354.27||354.27||354.22||0
1644342660000|2022-02-08 17:51:00|354.22||354.27||354.27||354.22||0
1644342670000|2022-02-08 17:51:10|354.22||354.27||354.27||354.22||0
1644342680000|2022-02-08 17:51:20|354.22|354.07|354.27|354.02|354.27|354.07|354.22|354.02|0
1644342690000|2022-02-08 17:51:30||354.07||354.02||354.07||354.02|0
1644342700000|2022-02-08 17:51:40||354.07||354.07||354.07||354.02|0
1644342710000|2022-02-08 17:51:50||354.02||354.02||354.07||354.02|0
1644342720000|2022-02-08 17:52:00||354.07||354.07||354.07||354.02|0
1644342730000|2022-02-08 17:52:10||354.12||354.12||354.12||354.07|0
1644342740000|2022-02-08 17:52:20||354.07||354.07||354.12||354.07|0
1644342750000|2022-02-08 17:52:30||354.12||354.07||354.12||354.07|0
1644342760000|2022-02-08 17:52:40||354.12||354.07||354.12||354.07|0
1644342790000|2022-02-08 17:53:10||354.12||354.12||354.12||354.07|0
1644342800000|2022-02-08 17:53:20||354.07||354.07||354.12||354.07|1
1644342850000|2022-02-08 17:54:10|354.22||354.22||354.22||354.22||0
1644342860000|2022-02-08 17:54:20|354.27||354.27||354.27||354.22||1
1644342870000|2022-02-08 17:54:30||354.12||354.07||354.12||354.07|0
1644342880000|2022-02-08 17:54:40|354.22||354.27||354.27||354.22||0
1644342900000|2022-02-08 17:55:00|354.22||354.27||354.27||354.22||0
1644342910000|2022-02-08 17:55:10|354.22||354.27||354.27||354.22||0
1644342960000|2022-02-08 17:56:00|354.22||354.27||354.27||354.22||0
1644342970000|2022-02-08 17:56:10|354.22||354.27||354.27||354.22||0
1644342980000|2022-02-08 17:56:20|354.22||354.27||354.27||354.22||0
1644343010000|2022-02-08 17:56:50||354.12||354.07||354.12||354.07|0
1644343040000|2022-02-08 17:57:20|354.22||354.22||354.22||354.22||0
1644343060000|2022-02-08 17:57:40|354.17|354.02|354.12|353.97|354.17|354.02|354.12|353.97|2
1644343080000|2022-02-08 17:58:00|354.17|354.02|354.17|354.02|354.17|354.02|354.17|353.97|1
1644343090000|2022-02-08 17:58:10||353.97||354.02||354.02||353.97|0
1644343100000|2022-02-08 17:58:20|||||||||1
1644343110000|2022-02-08 17:58:30||353.97||354.02||354.02||353.97|0
1644343120000|2022-02-08 17:58:40||353.97||353.97||354.02||353.97|0
1644343130000|2022-02-08 17:58:50||354.02||353.97||354.02||353.97|0
1644343140000|2022-02-08 17:59:00|354.12||354.12||354.12||354.12||0
1644343150000|2022-02-08 17:59:10|354.17||354.17||354.17||354.12||0
1644343160000|2022-02-08 17:59:20||354.02||354.02||354.02||353.97|0
1644343170000|2022-02-08 17:59:30||353.97||353.97||354.02||353.97|0
1644343180000|2022-02-08 17:59:40|354.12|354.02|354.17|353.97|354.17|354.02|354.12|353.97|0
1644343190000|2022-02-08 17:59:50|354.12||354.17||354.17||354.12||0
1644343210000|2022-02-08 18:00:10||354.02||354.02||354.02||353.97|0
1644343220000|2022-02-08 18:00:20|354.22||354.22||354.22||354.22||1
1644343230000|2022-02-08 18:00:30||353.97||354.02||354.02||353.97|0
1644343240000|2022-02-08 18:00:40||353.97||354.02||354.02||353.97|0
1644343260000|2022-02-08 18:01:00||353.97||353.97||353.97||353.97|0
1644343270000|2022-02-08 18:01:10|354.17|353.92|354.17|353.92|354.22|353.97|354.17|353.92|0
1644343280000|2022-02-08 18:01:20|354.22|353.97|354.22|353.92|354.22|353.97|354.17|353.92|0
1644343290000|2022-02-08 18:01:30|354.17|353.97|354.22|353.97|354.22|353.97|354.17|353.92|0
1644343310000|2022-02-08 18:01:50|354.17|353.92|354.22|353.92|354.22|353.92|354.17|353.92|0
1644343320000|2022-02-08 18:02:00|354.17|353.97|354.22|353.97|354.22|353.97|354.17|353.92|0
1644343330000|2022-02-08 18:02:10||354.02||353.97||354.02||353.97|0
1644343350000|2022-02-08 18:02:30||354.02||354.02||354.02||353.97|0
1644343360000|2022-02-08 18:02:40||353.97||353.97||354.02||353.97|0
1644343370000|2022-02-08 18:02:50||354.02||353.97||354.02||353.97|0
1644343380000|2022-02-08 18:03:00||354.02||353.97||354.02||353.97|0
1644343390000|2022-02-08 18:03:10||354.02||353.97||354.02||353.97|0
1644343410000|2022-02-08 18:03:30|354.17|353.92|354.17|353.92|354.22|353.92|354.17|353.92|1
1644343420000|2022-02-08 18:03:40|354.12||354.17||354.17||354.12||0
1644343430000|2022-02-08 18:03:50||353.97||353.92||353.97||353.92|0
1644343440000|2022-02-08 18:04:00||353.97||353.97||353.97||353.92|0
1644343460000|2022-02-08 18:04:20|354.12||354.12||354.12||354.12||0
1644343500000|2022-02-08 18:05:00||353.92||353.92||353.92||353.92|3
1644343510000|2022-02-08 18:05:10||353.97||353.97||353.97||353.97|0
1644343540000|2022-02-08 18:05:40||353.92||353.92||353.92||353.92|0
1644343550000|2022-02-08 18:05:50|||||||||2
1644343570000|2022-02-08 18:06:10||353.87||353.87||353.92||353.87|0
1644343580000|2022-02-08 18:06:20||353.92||353.92||353.92||353.87|0
1644343590000|2022-02-08 18:06:30||353.87||353.87||353.92||353.87|0
1644343600000|2022-02-08 18:06:40||353.92||353.92||353.92||353.87|0
1644343620000|2022-02-08 18:07:00||353.87||353.87||353.87||353.87|0
1644343630000|2022-02-08 18:07:10||353.92||353.87||353.92||353.87|0
1644343670000|2022-02-08 18:07:50||353.82||353.82||353.82||353.82|0
1644343680000|2022-02-08 18:08:00||353.87||353.87||353.87||353.87|0
1644343690000|2022-02-08 18:08:10||353.92||353.92||353.92||353.92|1
1644343700000|2022-02-08 18:08:20|354.17||354.17||354.17||354.17||0
1644343720000|2022-02-08 18:08:40|354.12||354.12||354.12||354.12||0
1644343800000|2022-02-08 18:10:00||353.87||353.92||353.92||353.87|0
1644343820000|2022-02-08 18:10:20|354.07||354.07||354.07||354.07||0
1644343830000|2022-02-08 18:10:30|354.12||354.12||354.12||354.12||0
1644343870000|2022-02-08 18:11:10|354.17||354.17||354.17||354.17||1
1644343890000|2022-02-08 18:11:30|354.12||354.17||354.17||354.12||0
1644343910000|2022-02-08 18:11:50|354.12|353.87|354.12|353.92|354.12|353.92|354.12|353.87|6
1644343920000|2022-02-08 18:12:00|354.17||354.17||354.17||354.12||0
1644343930000|2022-02-08 18:12:10|354.12||354.12||354.17||354.12||0
1644343940000|2022-02-08 18:12:20|354.17||354.12||354.17||354.12||0
1644343950000|2022-02-08 18:12:30|354.17||354.17||354.17||354.12||0
1644343960000|2022-02-08 18:12:40|354.12|353.87|354.12|353.92|354.17|353.92|354.12|353.87|5
1644343990000|2022-02-08 18:13:10||353.87||353.87||353.87||353.87|1
1644344000000|2022-02-08 18:13:20||353.92||353.87||353.92||353.87|1
1644344020000|2022-02-08 18:13:40|354.07||354.07||354.07||354.07||1
1644344030000|2022-02-08 18:13:50|354.12|353.92|354.12|353.92|354.12|353.92|354.12|353.92|1
1644344050000|2022-02-08 18:14:10||353.97||353.92||353.97||353.92|1
1644344070000|2022-02-08 18:14:30||353.97||353.92||353.97||353.92|1
1644344080000|2022-02-08 18:14:40||353.87||353.87||353.87||353.87|2
1644344100000|2022-02-08 18:15:00||353.82||353.82||353.82||353.77|6
1644344110000|2022-02-08 18:15:10||353.77||353.77||353.77||353.77|3
1644344120000|2022-02-08 18:15:20||353.72||353.72||353.72||353.72|2
1644344130000|2022-02-08 18:15:30||353.67||353.67||353.67||353.62|12
1644344140000|2022-02-08 18:15:40||353.62||353.57||353.62||353.57|5
1644344160000|2022-02-08 18:16:00||353.52||353.52||353.52||353.52|7
1644344170000|2022-02-08 18:16:10||353.47||353.52||353.52||353.47|2
1644344180000|2022-02-08 18:16:20||353.47||353.52||353.52||353.47|10
1644344200000|2022-02-08 18:16:40||353.47||353.52||353.52||353.47|1
1644344220000|2022-02-08 18:17:00||353.57||353.77||353.77||353.57|0
1644344230000|2022-02-08 18:17:10||353.62||353.57||353.62||353.57|1
1644344250000|2022-02-08 18:17:30||353.62||353.62||353.62||353.62|0
1644344260000|2022-02-08 18:17:40||353.82||353.62||353.82||353.62|1
1644344280000|2022-02-08 18:18:00||353.67||353.67||353.82||353.67|1
1644344300000|2022-02-08 18:18:20||353.72||353.72||353.72||353.72|0
1644344310000|2022-02-08 18:18:30||353.87||353.72||353.87||353.72|1
1644344330000|2022-02-08 18:18:50||353.77||353.77||353.77||353.77|0
1644344340000|2022-02-08 18:19:00||353.87||353.72||353.87||353.72|1
1644344390000|2022-02-08 18:19:50||353.77||353.77||353.77||353.77|0
1644344400000|2022-02-08 18:20:00||353.87||353.77||353.87||353.77|2
1644344420000|2022-02-08 18:20:20||353.82||353.72||353.82||353.72|1
1644344430000|2022-02-08 18:20:30||353.67||353.67||353.67||353.67|0
1644344470000|2022-02-08 18:21:10||353.72||353.72||353.72||353.72|0
1644344480000|2022-02-08 18:21:20|353.97|353.87|353.92|353.72|353.97|353.87|353.92|353.72|2
1644344490000|2022-02-08 18:21:30|353.97||353.97||353.97||353.92||0
1644344500000|2022-02-08 18:21:40|353.92||353.92||353.97||353.92||0
1644344510000|2022-02-08 18:21:50||353.77||353.77||353.77||353.77|0
1644344520000|2022-02-08 18:22:00|353.97||353.97||353.97||353.92||1
1644344530000|2022-02-08 18:22:10|353.92||353.92||353.97||353.92||0
1644344560000|2022-02-08 18:22:40||353.72||353.72||353.72||353.72|2
1644344590000|2022-02-08 18:23:10||353.77||353.77||353.77||353.77|0
1644344610000|2022-02-08 18:23:30||353.72||353.67||353.72||353.67|1
1644344650000|2022-02-08 18:24:10||353.72||353.72||353.72||353.72|0
1644344660000|2022-02-08 18:24:20||353.77||353.72||353.77||353.72|1
1644344680000|2022-02-08 18:24:40||353.77||353.67||353.77||353.67|2
1644344700000|2022-02-08 18:25:00||353.62||353.62||353.62||353.62|1
1644344760000|2022-02-08 18:26:00|353.87|353.52|353.72|353.52|353.87|353.52|353.72|353.52|2
1644344780000|2022-02-08 18:26:20|353.77|353.57|353.77|353.57|353.77|353.57|353.72|353.57|0
1644344800000|2022-02-08 18:26:40|353.72|353.62|353.77|353.57|353.77|353.62|353.72|353.57|0
1644344810000|2022-02-08 18:26:50|353.72||353.77||353.77||353.72||2
1644344820000|2022-02-08 18:27:00|353.72|353.62|353.77|353.62|353.82|353.62|353.72|353.62|1
1644344830000|2022-02-08 18:27:10|353.82||353.82||353.82||353.77||0
1644344840000|2022-02-08 18:27:20|353.77||353.82||353.82||353.77||0
1644344850000|2022-02-08 18:27:30|353.77||353.82||353.82||353.77||0
1644344860000|2022-02-08 18:27:40||353.67||353.62||353.67||353.62|1
1644344890000|2022-02-08 18:28:10|353.87|353.67|353.87|353.72|353.87|353.72|353.82|353.67|1
1644344900000|2022-02-08 18:28:20||353.62||353.62||353.62||353.62|1
1644344910000|2022-02-08 18:28:30|353.82|353.67|353.87|353.67|353.87|353.67|353.82|353.67|4
1644344920000|2022-02-08 18:28:40|353.82||353.92||353.92||353.82||0
1644344930000|2022-02-08 18:28:50||353.72||353.67||353.72||353.67|0
1644344940000|2022-02-08 18:29:00||353.72||353.72||353.72||353.72|0
1644344950000|2022-02-08 18:29:10||353.77||353.77||353.77||353.77|0
1644344960000|2022-02-08 18:29:20|353.87|353.72|353.92|353.72|353.92|353.72|353.87|353.72|3
1644345010000|2022-02-08 18:30:10|353.97||353.92||353.97||353.92||0
1644345020000|2022-02-08 18:30:20|353.97||353.92||353.97||353.92||0
1644345030000|2022-02-08 18:30:30|353.97|353.77|353.92|353.77|353.97|353.77|353.92|353.77|0
1644345040000|2022-02-08 18:30:40|353.97|353.72|353.92|353.72|353.97|353.72|353.92|353.72|2
1644345060000|2022-02-08 18:31:00||353.77||353.77||353.77||353.77|0
1644345070000|2022-02-08 18:31:10|353.97||353.92||353.97||353.92||0
1644345080000|2022-02-08 18:31:20|353.97||353.97||353.97||353.92||1
1644345090000|2022-02-08 18:31:30|354.02|353.82|353.97|353.82|354.02|353.82|353.97|353.77|1
1644345100000|2022-02-08 18:31:40|354.02|353.77|353.97|353.77|354.02|353.82|353.97|353.77|1
1644345110000|2022-02-08 18:31:50||353.82||353.77||353.82||353.77|0
1644345120000|2022-02-08 18:32:00|354.02|353.82|353.97|353.82|354.02|353.82|353.97|353.77|0
1644345130000|2022-02-08 18:32:10|354.02||353.97||354.02||353.97||0
1644345140000|2022-02-08 18:32:20|354.02|353.77|354.02|353.82|354.02|353.82|353.97|353.77|2
1644345150000|2022-02-08 18:32:30|353.97|353.77|354.02|353.82|354.02|353.82|353.97|353.77|0
1644345170000|2022-02-08 18:32:50||353.87||353.82||353.87||353.82|1
1644345180000|2022-02-08 18:33:00|353.97|353.77|353.97|353.77|354.02|353.82|353.97|353.77|0
1644345190000|2022-02-08 18:33:10|354.02|353.82|354.02|353.82|354.02|353.82|353.97|353.77|0
1644345200000|2022-02-08 18:33:20|353.97||353.97||353.97||353.97||0
1644345210000|2022-02-08 18:33:30|354.02||354.02||354.02||353.97||0
1644345220000|2022-02-08 18:33:40||353.87||353.82||353.87||353.82|1
1644345230000|2022-02-08 18:33:50||353.87||353.87||353.87||353.87|0
1644345240000|2022-02-08 18:34:00|353.97|353.82|354.02|353.82|354.02|353.87|353.97|353.82|1
1644345250000|2022-02-08 18:34:10|353.97||354.02||354.02||353.97||0
1644345260000|2022-02-08 18:34:20||353.87||353.87||353.87||353.82|0
1644345280000|2022-02-08 18:34:40|353.97|353.82|353.97|353.82|354.02|353.82|353.97|353.82|4
1644345290000|2022-02-08 18:34:50|354.02|353.87|354.02|353.82|354.02|353.87|353.97|353.82|0
1644345300000|2022-02-08 18:35:00|354.07|353.87|354.07|353.87|354.07|353.92|354.02|353.82|1
1644345310000|2022-02-08 18:35:10|354.02||354.07||354.07||354.02||0
1644345320000|2022-02-08 18:35:20|354.02|353.92|354.02|353.87|354.07|353.92|354.02|353.87|1
1644345330000|2022-02-08 18:35:30|354.07|353.92|354.07|353.87|354.07|353.92|354.02|353.87|0
1644345340000|2022-02-08 18:35:40|354.02||354.07||354.07||354.02||0
1644345350000|2022-02-08 18:35:50|354.02||354.07||354.07||354.02||0
1644345360000|2022-02-08 18:36:00|354.02|353.92|354.07|353.92|354.07|353.92|354.02|353.92|1
1644345380000|2022-02-08 18:36:20|354.02|353.87|354.07|353.87|354.07|353.92|354.02|353.87|1
1644345390000|2022-02-08 18:36:30|354.02|353.92|354.07|353.87|354.07|353.92|354.02|353.87|1
1644345400000|2022-02-08 18:36:40|354.02|353.92|354.02|353.87|354.07|353.92|354.02|353.87|0
1644345410000|2022-02-08 18:36:50|354.07||354.07||354.07||354.02||0
1644345420000|2022-02-08 18:37:00|354.02|353.92|354.02|353.87|354.02|353.92|354.02|353.87|1
1644345430000|2022-02-08 18:37:10|354.07||354.02||354.07||354.02||0
1644345440000|2022-02-08 18:37:20|354.07|353.82|354.07|353.87|354.07|353.87|354.07|353.82|1
1644345450000|2022-02-08 18:37:30|354.02||354.02||354.07||354.02||0
1644345460000|2022-02-08 18:37:40|354.07||354.07||354.07||354.02||0
1644345470000|2022-02-08 18:37:50||353.92||353.92||353.92||353.87|0
1644345480000|2022-02-08 18:38:00|354.02|353.82|353.97|353.82|354.02|353.82|353.97|353.82|3
1644345490000|2022-02-08 18:38:10||353.77||353.77||353.77||353.77|0
1644345500000|2022-02-08 18:38:20|354.02||354.02||354.02||354.02||0
1644345510000|2022-02-08 18:38:30|353.97|353.82|353.97|353.77|354.02|353.82|353.97|353.77|1
1644345520000|2022-02-08 18:38:40|354.02|353.82|353.97|353.77|354.02|353.82|353.97|353.77|0
1644345530000|2022-02-08 18:38:50|354.02||354.02||354.02||353.97||0
1644345540000|2022-02-08 18:39:00||353.82||353.77||353.82||353.77|0
1644345550000|2022-02-08 18:39:10|353.97|353.82|354.02|353.77|354.02|353.82|353.97|353.77|0
1644345560000|2022-02-08 18:39:20|353.97|353.82|354.02|353.82|354.02|353.87|353.97|353.82|1
1644345570000|2022-02-08 18:39:30|353.97||353.97||354.02||353.97||0
1644345580000|2022-02-08 18:39:40|354.02|353.77|353.97|353.77|354.02|353.77|353.97|353.77|1
1644345590000|2022-02-08 18:39:50||353.82||353.77||353.82||353.77|0
1644345600000|2022-02-08 18:40:00||353.82||353.82||353.82||353.82|0
1644345610000|2022-02-08 18:40:10|354.02||354.02||354.02||354.02||3
1644345620000|2022-02-08 18:40:20|353.97||354.02||354.02||353.97||0
1644345630000|2022-02-08 18:40:30|353.97|353.87|354.02|353.87|354.02|353.87|353.97|353.87|0
1644345640000|2022-02-08 18:40:40|353.97|353.82|353.97|353.77|353.97|353.82|353.97|353.77|6
1644345670000|2022-02-08 18:41:10|353.92|353.82|353.92|353.77|353.97|353.82|353.92|353.77|1
1644345680000|2022-02-08 18:41:20||353.72||353.72||353.72||353.72|1
1644345700000|2022-02-08 18:41:40|353.97||353.92||353.97||353.92||0
1644345710000|2022-02-08 18:41:50|353.97||353.92||353.97||353.92||0
1644345720000|2022-02-08 18:42:00|353.97|353.77|353.97|353.77|353.97|353.77|353.97|353.77|0
1644345730000|2022-02-08 18:42:10||353.82||353.77||353.82||353.77|1
1644345750000|2022-02-08 18:42:30|353.92||353.97||353.97||353.92||0
1644345760000|2022-02-08 18:42:40|353.92||353.97||353.97||353.92||0
1644345770000|2022-02-08 18:42:50||353.82||353.77||353.82||353.77|1
1644345780000|2022-02-08 18:43:00|353.92||353.97||353.97||353.92||0
1644345790000|2022-02-08 18:43:10|353.92|353.72|353.92|353.72|353.92|353.72|353.92|353.72|1
1644345810000|2022-02-08 18:43:30|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|6
1644345820000|2022-02-08 18:43:40|353.77|353.62|353.77|353.57|353.77|353.62|353.72|353.57|2
1644345830000|2022-02-08 18:43:50|353.72|353.62|353.72|353.57|353.72|353.62|353.72|353.57|1
1644345840000|2022-02-08 18:44:00|353.77||353.77||353.77||353.72||1
1644345850000|2022-02-08 18:44:10|353.72|353.62|353.77|353.57|353.77|353.62|353.72|353.57|0
1644345860000|2022-02-08 18:44:20|353.72||353.72||353.77||353.72||0
1644345870000|2022-02-08 18:44:30|353.77|353.62|353.77|353.62|353.77|353.62|353.77|353.62|0
1644345880000|2022-02-08 18:44:40|353.72|353.57|353.77|353.62|353.77|353.62|353.72|353.57|1
1644345900000|2022-02-08 18:45:00|353.72|353.57|353.72|353.57|353.72|353.57|353.72|353.57|2
1644345910000|2022-02-08 18:45:10|353.77||353.72||353.77||353.72||0
1644345920000|2022-02-08 18:45:20||353.52||353.52||353.52||353.52|0
1644345930000|2022-02-08 18:45:30|353.77||353.77||353.77||353.72||1
1644345940000|2022-02-08 18:45:40|353.72||353.72||353.77||353.72||0
1644345950000|2022-02-08 18:45:50|353.77|353.62|353.77|353.52|353.77|353.62|353.72|353.52|1
1644345960000|2022-02-08 18:46:00||353.57||353.62||353.62||353.57|0
1644345970000|2022-02-08 18:46:10|353.82||353.82||353.82||353.82||2
1644345990000|2022-02-08 18:46:30|353.87|353.67|353.87|353.72|353.87|353.72|353.87|353.67|0
1644346000000|2022-02-08 18:46:40||353.67||353.67||353.72||353.67|1
1644346010000|2022-02-08 18:46:50||353.72||353.72||353.72||353.67|0
1644346020000|2022-02-08 18:47:00|353.82|353.67|353.87|353.67|353.87|353.72|353.82|353.62|1
1644346030000|2022-02-08 18:47:10|353.82||353.87||353.87||353.82||0
1644346040000|2022-02-08 18:47:20|353.82||353.82||353.82||353.82||2
1644346050000|2022-02-08 18:47:30|353.87|353.72|353.87|353.72|353.87|353.72|353.82|353.72|0
1644346060000|2022-02-08 18:47:40|353.82|353.67|353.82|353.67|353.87|353.67|353.82|353.67|2
1644346080000|2022-02-08 18:48:00||353.62||353.62||353.62||353.62|0
1644346090000|2022-02-08 18:48:10|353.77||353.77||353.77||353.77||0
1644346100000|2022-02-08 18:48:20|353.82||353.82||353.82||353.82||2
1644346110000|2022-02-08 18:48:30|353.77|353.67|353.82|353.62|353.82|353.67|353.77|353.62|1
1644346130000|2022-02-08 18:48:50|353.77||353.82||353.82||353.77||0
1644346140000|2022-02-08 18:49:00||353.67||353.67||353.67||353.62|0
1644346150000|2022-02-08 18:49:10|353.77|353.62|353.82|353.62|353.82|353.62|353.77|353.62|2
1644346160000|2022-02-08 18:49:20||353.67||353.62||353.67||353.62|0
1644346170000|2022-02-08 18:49:30|353.77||353.82||353.82||353.77||0
1644346180000|2022-02-08 18:49:40|353.77||353.82||353.82||353.77||0
1644346190000|2022-02-08 18:49:50|353.77|353.67|353.82|353.62|353.82|353.67|353.77|353.62|1
1644346200000|2022-02-08 18:50:00|353.77|353.67|353.82|353.62|353.82|353.67|353.77|353.62|0
1644346210000|2022-02-08 18:50:10|353.77||353.82||353.82||353.77||0
1644346220000|2022-02-08 18:50:20|353.77|353.67|353.82|353.62|353.82|353.67|353.77|353.62|0
1644346230000|2022-02-08 18:50:30|353.77||353.82||353.82||353.77||0
1644346240000|2022-02-08 18:50:40|353.77||353.82||353.82||353.77||0
1644346250000|2022-02-08 18:50:50|353.77|353.57|353.77|353.57|353.82|353.57|353.72|353.57|0
1644346260000|2022-02-08 18:51:00|353.72|353.62|353.77|353.57|353.77|353.62|353.72|353.57|0
1644346270000|2022-02-08 18:51:10||353.62||353.57||353.62||353.57|0
1644346280000|2022-02-08 18:51:20||353.62||353.57||353.62||353.57|0
1644346290000|2022-02-08 18:51:30|353.72||353.77||353.77||353.72||0
1644346300000|2022-02-08 18:51:40||353.62||353.57||353.62||353.57|0
1644346320000|2022-02-08 18:52:00|353.72|353.52|353.72|353.52|353.72|353.52|353.72|353.52|0
1644346350000|2022-02-08 18:52:30|353.67||353.72||353.72||353.67||0
1644346380000|2022-02-08 18:53:00|353.77||353.77||353.77||353.77||0
1644346430000|2022-02-08 18:53:50|353.72||353.77||353.77||353.72||0
1644346440000|2022-02-08 18:54:00|353.72||353.77||353.77||353.72||0
1644346450000|2022-02-08 18:54:10|353.72||353.77||353.77||353.72||0
1644346460000|2022-02-08 18:54:20|353.72||353.77||353.77||353.72||0
1644346590000|2022-02-08 18:56:30|353.82||353.82||353.82||353.82||0
1644346600000|2022-02-08 18:56:40|353.77||353.82||353.82||353.77||0
1644346610000|2022-02-08 18:56:50|353.77||353.82||353.82||353.77||0
1644346790000|2022-02-08 18:59:50|353.87||353.92||353.92||353.87||1
1644346800000|2022-02-08 19:00:00|353.82||353.92||353.92||353.82||2
1644347010000|2022-02-08 19:03:30|353.97||353.97||353.97||353.97||1
1644347020000|2022-02-08 19:03:40|353.87||353.97||353.97||353.87||1
1644347090000|2022-02-08 19:04:50|354.07||354.07||354.07||354.07||2
1644347100000|2022-02-08 19:05:00|354.02||354.02||354.02||354.02||0
1644347110000|2022-02-08 19:05:10|354.07||354.02||354.07||354.02||0
1644347120000|2022-02-08 19:05:20|353.97||354.02||354.02||353.97||0
1644347160000|2022-02-08 19:06:00|353.97||354.12||354.12||353.97||8
1644347220000|2022-02-08 19:07:00|354.22||354.22||354.22||354.22||10
1644347250000|2022-02-08 19:07:30|||||||||1
1644347260000|2022-02-08 19:07:40|354.27|353.57|354.27|353.72|354.27|353.72|354.27|353.57|1
1644347300000|2022-02-08 19:08:20|354.22||354.12||354.22||354.12||0
1644347310000|2022-02-08 19:08:30|354.17||354.17||354.17||354.12||0
1644347320000|2022-02-08 19:08:40|354.12||354.17||354.17||354.12||0
1644347390000|2022-02-08 19:09:50|||||||||1
1644347400000|2022-02-08 19:10:00|354.12||354.12||354.12||354.12||0
1644347430000|2022-02-08 19:10:30|354.17||354.12||354.17||354.12||1
1644347450000|2022-02-08 19:10:50|354.17||354.17||354.17||354.17||0
1644347480000|2022-02-08 19:11:20|354.12||354.12||354.12||354.12||0
1644347510000|2022-02-08 19:11:50|354.07|353.67|354.02|353.72|354.07|353.72|354.02|353.67|3
1644347530000|2022-02-08 19:12:10|354.07||354.02||354.07||354.02||0
1644347540000|2022-02-08 19:12:20|354.07||354.07||354.07||354.02||0
1644347550000|2022-02-08 19:12:30|354.02||354.02||354.07||354.02||0
1644347560000|2022-02-08 19:12:40|354.07||354.02||354.07||354.02||0
1644347620000|2022-02-08 19:13:40|354.07||354.07||354.07||354.07||0
1644347700000|2022-02-08 19:15:00|353.92||354.07||354.07||353.92||1
1644347770000|2022-02-08 19:16:10|354.02||354.02||354.02||354.02||0
1644347780000|2022-02-08 19:16:20|353.97|353.62|353.87|353.67|353.97|353.67|353.87|353.62|4
1644347790000|2022-02-08 19:16:30||353.72||353.67||353.72||353.67|0
1644347800000|2022-02-08 19:16:40||353.72||353.67||353.72||353.67|1
1644347810000|2022-02-08 19:16:50|||||||||1
1644347820000|2022-02-08 19:17:00|353.82|353.62|353.82|353.62|353.87|353.62|353.82|353.62|1
1644347830000|2022-02-08 19:17:10|353.87|353.67|353.82|353.62|353.87|353.67|353.82|353.62|0
1644347840000|2022-02-08 19:17:20|353.87|353.67|353.82|353.67|353.87|353.67|353.82|353.62|0
1644347850000|2022-02-08 19:17:30|353.87||353.87||353.87||353.87||1
1644347860000|2022-02-08 19:17:40||353.72||353.72||353.72||353.72|0
1644347880000|2022-02-08 19:18:00|353.82|353.67|353.82|353.62|353.82|353.67|353.82|353.62|9
1644347890000|2022-02-08 19:18:10|353.87||353.82||353.87||353.82||0
1644347920000|2022-02-08 19:18:40|353.77|353.57|353.72|353.57|353.77|353.57|353.72|353.57|0
1644347960000|2022-02-08 19:19:20||353.52||353.52||353.52||353.52|1
1644348050000|2022-02-08 19:20:50|353.67|353.42|353.57|353.42|353.67|353.42|353.57|353.42|1
1644348060000|2022-02-08 19:21:00||353.37||353.37||353.37||353.37|2
1644348070000|2022-02-08 19:21:10||353.42||353.42||353.42||353.37|0
1644348080000|2022-02-08 19:21:20|353.52|353.32|353.52|353.32|353.52|353.32|353.52|353.32|18
1644348090000|2022-02-08 19:21:30||353.22||353.32||353.32||353.22|0
1644348100000|2022-02-08 19:21:40|353.47|353.22|353.47|353.27|353.47|353.27|353.42|353.22|5
1644348110000|2022-02-08 19:21:50|353.42|353.22|353.47|353.27|353.47|353.27|353.42|353.22|1
1644348120000|2022-02-08 19:22:00|353.42|353.22|353.42|353.22|353.42|353.22|353.42|353.22|0
1644348130000|2022-02-08 19:22:10|353.37|353.17|353.37|353.17|353.37|353.22|353.32|353.17|2
1644348140000|2022-02-08 19:22:20|353.42|353.22|353.42|353.22|353.42|353.27|353.42|353.22|1
1644348150000|2022-02-08 19:22:30|353.47|353.27|353.42|353.22|353.47|353.27|353.37|353.17|1
1644348160000|2022-02-08 19:22:40||353.17||353.22||353.22||353.17|0
1644348170000|2022-02-08 19:22:50||353.17||353.17||353.22||353.17|0
1644348180000|2022-02-08 19:23:00||353.22||353.17||353.22||353.17|0
1644348190000|2022-02-08 19:23:10||353.22||353.22||353.22||353.17|0
1644348200000|2022-02-08 19:23:20|353.47|353.17|353.47|353.17|353.47|353.22|353.42|353.17|0
1644348210000|2022-02-08 19:23:30||353.22||353.17||353.22||353.17|0
1644348220000|2022-02-08 19:23:40|353.42|353.22|353.47|353.22|353.47|353.22|353.42|353.17|0
1644348230000|2022-02-08 19:23:50|353.42|353.17|353.47|353.17|353.47|353.22|353.42|353.17|0
1644348240000|2022-02-08 19:24:00|353.42||353.42||353.47||353.42||0
1644348260000|2022-02-08 19:24:20|353.47||353.42||353.47||353.42||0
1644348270000|2022-02-08 19:24:30|353.47||353.47||353.47||353.42||0
1644348280000|2022-02-08 19:24:40|353.42||353.47||353.47||353.42||0
1644348290000|2022-02-08 19:24:50|353.42||353.42||353.47||353.42||0
1644348300000|2022-02-08 19:25:00|353.47||353.47||353.47||353.42||0
1644348310000|2022-02-08 19:25:10|353.42||353.47||353.47||353.42||0
1644348320000|2022-02-08 19:25:20|353.42||353.47||353.47||353.42||0
1644348330000|2022-02-08 19:25:30|353.42||353.42||353.47||353.37||0
1644348370000|2022-02-08 19:26:10|353.37||353.42||353.42||353.37||1
1644348380000|2022-02-08 19:26:20||353.22||353.17||353.22||353.17|0
1644348390000|2022-02-08 19:26:30||353.22||353.17||353.22||353.17|0
1644348430000|2022-02-08 19:27:10|353.37||353.37||353.42||353.37||0
1644348440000|2022-02-08 19:27:20|353.32|353.12|353.37|353.12|353.37|353.12|353.32|353.12|0
1644348450000|2022-02-08 19:27:30|353.32||353.32||353.32||353.32||0
1644348480000|2022-02-08 19:28:00|353.27|353.07|353.27|353.02|353.27|353.07|353.27|353.02|0
1644348500000|2022-02-08 19:28:20|353.32|353.07|353.27|353.07|353.32|353.07|353.27|353.02|0
1644348510000|2022-02-08 19:28:30|353.32|353.02|353.32|353.07|353.32|353.07|353.27|353.02|0
1644348520000|2022-02-08 19:28:40|353.27|353.02|353.32|353.07|353.32|353.07|353.27|353.02|0
1644348530000|2022-02-08 19:28:50|353.27|353.02|353.32|353.07|353.32|353.07|353.27|353.02|0
1644348560000|2022-02-08 19:29:20|353.27|353.02|353.32|353.02|353.32|353.02|353.27|353.02|0
1644348570000|2022-02-08 19:29:30|353.27||353.27||353.32||353.27||0
1644348580000|2022-02-08 19:29:40|353.32||353.32||353.32||353.27||0
1644348590000|2022-02-08 19:29:50|353.27|353.07|353.32|353.02|353.32|353.07|353.27|353.02|0
1644348600000|2022-02-08 19:30:00|353.27||353.27||353.32||353.27||0
1644348610000|2022-02-08 19:30:10|353.22||353.22||353.22||353.22||0
1644348630000|2022-02-08 19:30:30|353.27||353.27||353.27||353.27||1
1644348640000|2022-02-08 19:30:40|||||||||1
1644348650000|2022-02-08 19:30:50||353.07||353.07||353.07||353.02|0
1644348660000|2022-02-08 19:31:00||353.02||353.07||353.07||353.02|0
1644348670000|2022-02-08 19:31:10|353.32|353.02|353.32|353.07|353.32|353.07|353.32|353.02|0
1644348690000|2022-02-08 19:31:30||353.02||353.07||353.07||353.02|0
1644348720000|2022-02-08 19:32:00||353.02||353.07||353.07||353.02|0
1644348740000|2022-02-08 19:32:20||353.02||353.02||353.02||353.02|0
1644348760000|2022-02-08 19:32:40|353.27||353.32||353.32||353.27||0
1644348770000|2022-02-08 19:32:50|353.27||353.27||353.32||353.27||0
1644348780000|2022-02-08 19:33:00|353.32||353.32||353.32||353.27||0
1644348790000|2022-02-08 19:33:10|353.27||353.32||353.32||353.27||0
1644348800000|2022-02-08 19:33:20|353.27||353.32||353.32||353.27||0
1644348820000|2022-02-08 19:33:40|353.17|353.07|353.32|353.02|353.32|353.07|353.17|353.02|1
1644348830000|2022-02-08 19:33:50|353.27||353.27||353.32||353.27||0
1644348840000|2022-02-08 19:34:00|353.32||353.32||353.32||353.27||0
1644348850000|2022-02-08 19:34:10||353.07||353.07||353.07||353.02|0
1644348860000|2022-02-08 19:34:20||353.02||353.02||353.07||353.02|0
1644348880000|2022-02-08 19:34:40||353.07||353.02||353.07||353.02|0
1644348890000|2022-02-08 19:34:50||353.07||353.02||353.07||353.02|0
1644348900000|2022-02-08 19:35:00||353.07||353.02||353.07||353.02|0
1644348910000|2022-02-08 19:35:10||353.07||353.07||353.07||353.02|0
1644348920000|2022-02-08 19:35:20|353.27||353.27||353.27||353.27||0
1644348950000|2022-02-08 19:35:50|353.22|353.02|353.22|353.02|353.22|353.02|353.22|353.02|0
1644348960000|2022-02-08 19:36:00|353.27|353.07|353.27|353.07|353.27|353.07|353.27|353.07|0
1644349050000|2022-02-08 19:37:30|||||||||1
1644349060000|2022-02-08 19:37:40|353.12|352.97|353.12|352.92|353.12|352.97|353.07|352.92|9
1644349070000|2022-02-08 19:37:50|353.07||353.07||353.07||353.07||2
1644349110000|2022-02-08 19:38:30|353.12||353.12||353.12||353.12||10
1644349120000|2022-02-08 19:38:40|353.07|352.87|353.07|352.87|353.07|352.87|353.07|352.87|2
1644349140000|2022-02-08 19:39:00||352.82||352.82||352.87||352.77|1
1644349170000|2022-02-08 19:39:30||352.87||352.82||352.87||352.82|0
1644349190000|2022-02-08 19:39:50|353.02|352.77|352.97|352.77|353.02|352.77|352.87|352.72|1
1644349200000|2022-02-08 19:40:00|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.77|0
1644349210000|2022-02-08 19:40:10|352.97|352.87|353.02|352.82|353.02|352.87|352.97|352.82|0
1644349220000|2022-02-08 19:40:20|352.97||353.02||353.02||352.97||0
1644349230000|2022-02-08 19:40:30||352.87||352.82||352.87||352.82|0
1644349240000|2022-02-08 19:40:40|353.07|352.87|353.07|352.87|353.07|352.87|353.07|352.82|0
1644349300000|2022-02-08 19:41:40||352.82||352.82||352.82||352.82|1
1644349310000|2022-02-08 19:41:50||352.87||352.87||352.87||352.82|0
1644349320000|2022-02-08 19:42:00||352.82||352.82||352.87||352.82|0
1644349330000|2022-02-08 19:42:10||352.87||352.82||352.87||352.82|0
1644349340000|2022-02-08 19:42:20||352.87||352.82||352.87||352.82|0
1644349350000|2022-02-08 19:42:30||352.87||352.82||352.87||352.82|0
1644349370000|2022-02-08 19:42:50||352.87||352.87||352.87||352.82|0
1644349380000|2022-02-08 19:43:00||352.82||352.82||352.87||352.82|0
1644349390000|2022-02-08 19:43:10||352.87||352.82||352.87||352.82|0
1644349400000|2022-02-08 19:43:20||352.87||352.82||352.87||352.82|0
1644349410000|2022-02-08 19:43:30||352.87||352.82||352.87||352.82|0
1644349430000|2022-02-08 19:43:50||352.87||352.82||352.87||352.82|0
1644349440000|2022-02-08 19:44:00||352.87||352.87||352.87||352.82|0
1644349520000|2022-02-08 19:45:20|353.12||353.12||353.12||353.07||0
1644349530000|2022-02-08 19:45:30|353.07||353.12||353.12||353.07||0
1644349540000|2022-02-08 19:45:40|353.07||353.12||353.12||353.07||0
1644349550000|2022-02-08 19:45:50|353.07||353.12||353.12||353.07||0
1644349560000|2022-02-08 19:46:00|353.07||353.07||353.12||353.07||0
1644349570000|2022-02-08 19:46:10|353.12||353.12||353.12||353.07||0
1644349580000|2022-02-08 19:46:20|353.07||353.12||353.12||353.07||0
1644349590000|2022-02-08 19:46:30|353.07||353.07||353.12||353.07||0
1644349600000|2022-02-08 19:46:40|353.12||353.12||353.12||353.07||0
1644349610000|2022-02-08 19:46:50|353.07||353.12||353.12||353.07||0
1644349620000|2022-02-08 19:47:00|353.07||353.07||353.12||353.07||0
1644349630000|2022-02-08 19:47:10|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.82|1
1644349640000|2022-02-08 19:47:20||352.87||352.82||352.87||352.82|0
1644349650000|2022-02-08 19:47:30|353.07|352.87|353.07|352.87|353.07|352.87|353.07|352.87|0
1644349700000|2022-02-08 19:48:20|353.02|352.82|353.02|352.82|353.02|352.82|352.97|352.82|0
1644349720000|2022-02-08 19:48:40|352.97|352.77|352.97|352.77|353.02|352.77|352.92|352.77|0
1644349730000|2022-02-08 19:48:50||352.82||352.77||352.82||352.77|0
1644349740000|2022-02-08 19:49:00||352.82||352.77||352.82||352.77|0
1644349750000|2022-02-08 19:49:10||352.82||352.82||352.82||352.82|0
1644349760000|2022-02-08 19:49:20|353.02|352.87|353.07|352.82|353.07|352.87|353.02|352.82|1
1644349770000|2022-02-08 19:49:30||352.87||352.87||352.87||352.82|0
1644349780000|2022-02-08 19:49:40|353.12||353.12||353.12||353.12||0
1644349800000|2022-02-08 19:50:00|353.07||353.12||353.12||353.07||0
1644349810000|2022-02-08 19:50:10|353.07||353.12||353.12||353.07||0
1644349860000|2022-02-08 19:51:00|353.17||353.17||353.17||353.17||0
1644349920000|2022-02-08 19:52:00|353.12||353.17||353.17||353.12||0
1644349980000|2022-02-08 19:53:00|353.12||353.12||353.12||353.12||0
1644349990000|2022-02-08 19:53:10|353.07||353.07||353.07||353.07||0
1644350020000|2022-02-08 19:53:40|353.12||353.12||353.12||353.07||1
1644350070000|2022-02-08 19:54:30|353.27|353.07|353.32|353.07|353.32|353.07|353.22|353.07|19
1644350100000|2022-02-08 19:55:00|||||||||1
1644350110000|2022-02-08 19:55:10|353.42||353.42||353.42||353.37||16
1644350250000|2022-02-08 19:57:30|353.37||353.42||353.42||353.37||0
1644350260000|2022-02-08 19:57:40|353.37||353.37||353.37||353.37||0
1644350280000|2022-02-08 19:58:00|353.32||353.32||353.32||353.32||0
1644350340000|2022-02-08 19:59:00|353.37||353.37||353.37||353.37||0
1644350370000|2022-02-08 19:59:30|353.32||353.32||353.32||353.32||0
1644350400000|2022-02-08 20:00:00|353.27|353.12|353.17|353.02|353.27|353.12|353.17|353.02|6
1644350410000|2022-02-08 20:00:10|353.22|353.07|353.22|353.02|353.22|353.07|353.22|353.02|2
1644350420000|2022-02-08 20:00:20||353.07||353.02||353.07||353.02|0
1644350430000|2022-02-08 20:00:30|353.27|353.07|353.27|353.02|353.27|353.07|353.27|353.02|3
1644350440000|2022-02-08 20:00:40|353.22||353.22||353.22||353.22||0
1644350470000|2022-02-08 20:01:10|353.27|353.07|353.27|353.07|353.27|353.07|353.27|353.07|0
1644350480000|2022-02-08 20:01:20|353.22||353.27||353.27||353.22||0
1644350490000|2022-02-08 20:01:30|353.22|353.02|353.22|353.02|353.27|353.02|353.22|353.02|1
1644350510000|2022-02-08 20:01:50|353.17|352.97|353.12|352.97|353.22|352.97|353.12|352.97|2
1644350520000|2022-02-08 20:02:00|353.17|353.02|353.22|353.02|353.22|353.07|353.17|353.02|5
1644350530000|2022-02-08 20:02:10|353.27|353.07|353.27|353.07|353.27|353.07|353.22|353.02|2
1644350540000|2022-02-08 20:02:20|353.22|353.02|353.22|353.02|353.22|353.02|353.17|353.02|0
1644350550000|2022-02-08 20:02:30|353.17||353.17||353.22||353.17||0
1644350560000|2022-02-08 20:02:40|353.22||353.17||353.22||353.17||2
1644350570000|2022-02-08 20:02:50|353.12|352.97|353.12|352.92|353.12|352.97|353.07|352.92|3
1644350580000|2022-02-08 20:03:00||352.97||352.97||352.97||352.92|0
1644350590000|2022-02-08 20:03:10|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|1
1644350630000|2022-02-08 20:03:50|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.07|8
1644350640000|2022-02-08 20:04:00|353.32|353.07|353.32|353.12|353.32|353.12|353.27|353.07|0
1644350650000|2022-02-08 20:04:10|353.37|353.17|353.37|353.17|353.37|353.22|353.37|353.12|0
1644350660000|2022-02-08 20:04:20|353.32|353.12|353.37|353.12|353.37|353.17|353.32|353.12|0
1644350670000|2022-02-08 20:04:30|353.32|353.17|353.37|353.17|353.37|353.17|353.32|353.12|0
1644350680000|2022-02-08 20:04:40|353.32||353.37||353.37||353.32||0
1644350690000|2022-02-08 20:04:50|353.32||353.37||353.37||353.32||0
1644350700000|2022-02-08 20:05:00|353.32|353.22|353.37|353.17|353.37|353.22|353.32|353.17|1
1644350730000|2022-02-08 20:05:30|353.32|353.12|353.32|353.12|353.37|353.17|353.32|353.12|0
1644350740000|2022-02-08 20:05:40|353.37|353.17|353.37|353.17|353.37|353.17|353.32|353.12|0
1644350750000|2022-02-08 20:05:50|353.32|353.12|353.32|353.12|353.37|353.12|353.32|353.12|0
1644350760000|2022-02-08 20:06:00|353.37|353.17|353.32|353.12|353.37|353.17|353.32|353.12|0
1644350770000|2022-02-08 20:06:10|353.37|353.17|353.37|353.12|353.37|353.17|353.32|353.12|0
1644350780000|2022-02-08 20:06:20|353.32||353.32||353.37||353.32||0
1644350790000|2022-02-08 20:06:30|353.37||353.37||353.37||353.32||0
1644350800000|2022-02-08 20:06:40|353.32||353.32||353.37||353.32||0
1644350810000|2022-02-08 20:06:50|353.37||353.37||353.37||353.32||0
1644350820000|2022-02-08 20:07:00|353.32||353.32||353.37||353.32||0
1644350830000|2022-02-08 20:07:10|353.37||353.37||353.37||353.32||0
1644350840000|2022-02-08 20:07:20|353.32|353.17|353.37|353.12|353.37|353.17|353.32|353.12|1
1644350850000|2022-02-08 20:07:30||353.17||353.12||353.17||353.12|1
1644350870000|2022-02-08 20:07:50||353.17||353.17||353.17||353.12|0
1644350880000|2022-02-08 20:08:00||353.12||353.12||353.17||353.12|0
1644350890000|2022-02-08 20:08:10|353.32||353.32||353.32||353.32||0
1644350900000|2022-02-08 20:08:20|353.37|353.17|353.37|353.12|353.37|353.17|353.37|353.12|0
1644350910000|2022-02-08 20:08:30||353.17||353.12||353.17||353.12|0
1644350930000|2022-02-08 20:08:50|353.32||353.37||353.37||353.32||0
1644350940000|2022-02-08 20:09:00||353.17||353.17||353.17||353.12|0
1644350950000|2022-02-08 20:09:10||353.12||353.17||353.17||353.12|0
1644350960000|2022-02-08 20:09:20||353.12||353.12||353.17||353.12|0
1644350970000|2022-02-08 20:09:30||353.17||353.17||353.17||353.12|0
1644350980000|2022-02-08 20:09:40|353.42|353.22|353.47|353.27|353.47|353.27|353.42|353.22|2
1644351010000|2022-02-08 20:10:10|353.52||353.52||353.52||353.47||0
1644351020000|2022-02-08 20:10:20|353.47||353.52||353.52||353.47||0
1644351050000|2022-02-08 20:10:50|353.57||353.52||353.57||353.52||0
1644351060000|2022-02-08 20:11:00|353.57||353.57||353.57||353.52||0
1644351070000|2022-02-08 20:11:10|353.62||353.57||353.62||353.57||0
1644351080000|2022-02-08 20:11:20|353.62||353.57||353.62||353.57||0
1644351090000|2022-02-08 20:11:30|353.62||353.57||353.62||353.57||0
1644351100000|2022-02-08 20:11:40|353.62||353.62||353.62||353.57||0
1644351110000|2022-02-08 20:11:50|353.57||353.62||353.62||353.57||0
1644351120000|2022-02-08 20:12:00|353.57||353.72||353.72||353.57||2
1644351130000|2022-02-08 20:12:10|353.67||353.67||353.72||353.67||0
1644351150000|2022-02-08 20:12:30|353.72||353.67||353.72||353.67||0
1644351160000|2022-02-08 20:12:40|353.72||353.67||353.72||353.67||0
1644351210000|2022-02-08 20:13:30|353.72||353.72||353.72||353.72||0
1644351220000|2022-02-08 20:13:40|353.67||353.72||353.72||353.67||0
1644351230000|2022-02-08 20:13:50|353.67||353.72||353.72||353.67||0
1644351250000|2022-02-08 20:14:10|353.67||353.72||353.72||353.67||0
1644351260000|2022-02-08 20:14:20|353.67||353.67||353.72||353.67||0
1644351270000|2022-02-08 20:14:30|353.72||353.67||353.72||353.67||0
1644351280000|2022-02-08 20:14:40|353.72||353.72||353.72||353.67||0
1644351290000|2022-02-08 20:14:50|353.67||353.72||353.72||353.67||0
1644351300000|2022-02-08 20:15:00|353.67||353.72||353.72||353.67||0
1644351310000|2022-02-08 20:15:10|353.67||353.72||353.72||353.67||0
1644351320000|2022-02-08 20:15:20|353.67||353.72||353.72||353.67||0
1644351330000|2022-02-08 20:15:30|353.92|353.62|353.92|353.62|353.92|353.62|353.92|353.62|8
1644351390000|2022-02-08 20:16:30|353.87||353.87||353.87||353.87||0
1644351400000|2022-02-08 20:16:40|353.82||353.77||353.82||353.77||0
1644351410000|2022-02-08 20:16:50|353.72|353.52|353.72|353.52|353.72|353.52|353.72|353.52|2
1644351430000|2022-02-08 20:17:10|353.67|353.42|353.72|353.47|353.72|353.47|353.67|353.42|4
1644351440000|2022-02-08 20:17:20|353.67||353.72||353.72||353.67||0
1644351470000|2022-02-08 20:17:50||353.52||353.47||353.52||353.47|0
1644351480000|2022-02-08 20:18:00|353.77|353.52|353.77|353.52|353.77|353.52|353.77|353.52|0
1644351490000|2022-02-08 20:18:10|353.72|353.57|353.77|353.57|353.77|353.57|353.72|353.57|0
1644351500000|2022-02-08 20:18:20|353.82|353.62|353.87|353.67|353.87|353.67|353.82|353.57|0
1644351510000|2022-02-08 20:18:30||353.62||353.67||353.67||353.62|0
1644351520000|2022-02-08 20:18:40|353.82|353.62|353.87|353.62|353.87|353.67|353.82|353.62|0
1644351530000|2022-02-08 20:18:50|353.82||353.87||353.87||353.82||0
1644351540000|2022-02-08 20:19:00|353.82||353.87||353.87||353.82||0
1644351550000|2022-02-08 20:19:10|353.82||353.87||353.87||353.82||0
1644351560000|2022-02-08 20:19:20|353.82||353.87||353.87||353.82||0
1644351570000|2022-02-08 20:19:30|353.82||353.87||353.87||353.82||0
1644351580000|2022-02-08 20:19:40|353.82||353.87||353.87||353.82||0
1644351590000|2022-02-08 20:19:50|353.82||353.82||353.87||353.82||0
1644351600000|2022-02-08 20:20:00|353.87|353.57|353.82|353.57|353.87|353.62|353.82|353.57|0
1644351610000|2022-02-08 20:20:10|353.87||353.82||353.87||353.82||0
1644351620000|2022-02-08 20:20:20|353.87|353.62|353.82|353.57|353.87|353.62|353.82|353.57|0
1644351630000|2022-02-08 20:20:30|353.87||353.87||353.87||353.82||0
1644351640000|2022-02-08 20:20:40|353.82||353.82||353.87||353.82||0
1644351650000|2022-02-08 20:20:50|353.77|353.52|353.72|353.52|353.77|353.52|353.72|353.52|0
1644351660000|2022-02-08 20:21:00|353.67|353.57|353.77|353.52|353.77|353.57|353.67|353.52|5
1644351670000|2022-02-08 20:21:10|353.72|353.47|353.72|353.47|353.77|353.52|353.67|353.47|0
1644351680000|2022-02-08 20:21:20||353.52||353.47||353.52||353.47|0
1644351690000|2022-02-08 20:21:30||353.52||353.47||353.52||353.47|0
1644351700000|2022-02-08 20:21:40||353.52||353.47||353.52||353.47|0
1644351710000|2022-02-08 20:21:50||353.52||353.52||353.52||353.47|0
1644351720000|2022-02-08 20:22:00|353.77|353.57|353.82|353.57|353.82|353.62|353.77|353.57|0
1644351730000|2022-02-08 20:22:10||353.62||353.57||353.62||353.57|0
1644351740000|2022-02-08 20:22:20||353.62||353.57||353.62||353.57|0
1644351750000|2022-02-08 20:22:30|353.77|353.62|353.82|353.57|353.82|353.62|353.77|353.57|0
1644351760000|2022-02-08 20:22:40|353.77||353.82||353.82||353.77||0
1644351770000|2022-02-08 20:22:50||353.62||353.57||353.62||353.57|0
1644351780000|2022-02-08 20:23:00|353.77||353.77||353.82||353.77||0
1644351790000|2022-02-08 20:23:10|353.82||353.82||353.82||353.82||0
1644351800000|2022-02-08 20:23:20||353.62||353.57||353.62||353.57|0
1644351810000|2022-02-08 20:23:30||353.62||353.57||353.62||353.57|0
1644351820000|2022-02-08 20:23:40|353.77||353.82||353.82||353.77||0
1644351830000|2022-02-08 20:23:50|353.77||353.82||353.82||353.77||0
1644351840000|2022-02-08 20:24:00||353.62||353.57||353.62||353.57|0
1644351850000|2022-02-08 20:24:10|353.77|353.62|353.82|353.57|353.82|353.62|353.77|353.57|0
1644351860000|2022-02-08 20:24:20|353.77||353.82||353.82||353.77||0
1644351870000|2022-02-08 20:24:30|353.77||353.77||353.82||353.77||0
1644351880000|2022-02-08 20:24:40|353.82||353.82||353.82||353.82||0
1644351890000|2022-02-08 20:24:50||353.62||353.57||353.62||353.57|0
1644351900000|2022-02-08 20:25:00||353.62||353.62||353.62||353.57|0
1644351910000|2022-02-08 20:25:10|353.77|353.57|353.82|353.57|353.82|353.57|353.77|353.57|0
1644351920000|2022-02-08 20:25:20|353.77||353.77||353.77||353.77||0
1644351930000|2022-02-08 20:25:30|353.72|353.52|353.72|353.52|353.72|353.52|353.72|353.47|0
1644351940000|2022-02-08 20:25:40||353.57||353.57||353.57||353.57|0
1644351950000|2022-02-08 20:25:50||353.52||353.57||353.57||353.52|0
1644351970000|2022-02-08 20:26:10|353.67|353.52|353.67|353.52|353.72|353.52|353.67|353.52|0
1644352000000|2022-02-08 20:26:40|353.77|353.57|353.72|353.57|353.77|353.57|353.72|353.57|3
1644352010000|2022-02-08 20:26:50|353.77|353.62|353.82|353.62|353.82|353.62|353.77|353.62|0
1644352020000|2022-02-08 20:27:00||353.67||353.62||353.67||353.62|5
1644352030000|2022-02-08 20:27:10|353.77|353.67|353.77|353.62|353.82|353.67|353.77|353.62|5
1644352040000|2022-02-08 20:27:20|353.82|353.57|353.77|353.57|353.82|353.62|353.77|353.57|1
1644352050000|2022-02-08 20:27:30|353.82|353.62|353.82|353.62|353.82|353.62|353.77|353.57|0
1644352060000|2022-02-08 20:27:40||353.57||353.62||353.62||353.57|0
1644352070000|2022-02-08 20:27:50||353.57||353.57||353.62||353.57|0
1644352080000|2022-02-08 20:28:00|353.77|353.62|353.77|353.57|353.82|353.62|353.77|353.57|0
1644352090000|2022-02-08 20:28:10|353.82|353.52|353.82|353.57|353.82|353.62|353.77|353.52|0
1644352100000|2022-02-08 20:28:20|353.77|353.62|353.82|353.57|353.82|353.62|353.77|353.57|0
1644352110000|2022-02-08 20:28:30|353.77||353.77||353.82||353.77||0
1644352120000|2022-02-08 20:28:40|353.82|353.67|353.82|353.62|353.82|353.67|353.82|353.57|1
1644352130000|2022-02-08 20:28:50|353.77|353.57|353.82|353.57|353.82|353.62|353.77|353.57|0
1644352140000|2022-02-08 20:29:00||353.62||353.62||353.62||353.62|0
1644352150000|2022-02-08 20:29:10||353.57||353.62||353.62||353.57|0
1644352160000|2022-02-08 20:29:20|353.77|353.57|353.82|353.62|353.82|353.62|353.77|353.57|0
1644352170000|2022-02-08 20:29:30||353.57||353.62||353.67||353.57|0
1644352180000|2022-02-08 20:29:40|353.87|353.67|353.87|353.67|353.87|353.67|353.87|353.62|0
1644352190000|2022-02-08 20:29:50||353.72||353.72||353.72||353.67|0
1644352200000|2022-02-08 20:30:00|353.92|353.67|353.97|353.77|353.97|353.77|353.92|353.67|2
1644352210000|2022-02-08 20:30:10||353.72||353.77||353.77||353.72|0
1644352220000|2022-02-08 20:30:20||353.72||353.72||353.77||353.72|0
1644352230000|2022-02-08 20:30:30|353.92|353.77|353.92|353.72|353.92|353.77|353.92|353.72|0
1644352240000|2022-02-08 20:30:40|353.97|353.77|353.97|353.77|353.97|353.77|353.97|353.77|0
1644352250000|2022-02-08 20:30:50||353.82||353.82||353.82||353.82|1
1644352260000|2022-02-08 20:31:00|353.92|353.77|353.97|353.77|353.97|353.77|353.92|353.77|6
1644352280000|2022-02-08 20:31:20||353.82||353.77||353.82||353.77|0
1644352300000|2022-02-08 20:31:40|||||||||2
1644352310000|2022-02-08 20:31:50|353.92|353.82|353.97|353.77|353.97|353.82|353.92|353.77|0
1644352320000|2022-02-08 20:32:00||353.82||353.77||353.82||353.77|0
1644352330000|2022-02-08 20:32:10|353.92||353.97||353.97||353.92||0
1644352340000|2022-02-08 20:32:20|354.02|353.82|354.02|353.87|354.02|353.87|354.02|353.82|0
1644352360000|2022-02-08 20:32:40|||||||||1
1644352380000|2022-02-08 20:33:00|354.12|353.92|354.12|353.97|354.12|353.97|354.12|353.92|1
1644352390000|2022-02-08 20:33:10|354.07|353.92|354.12|353.92|354.12|353.92|354.07|353.92|0
1644352400000|2022-02-08 20:33:20|354.07|353.97|354.12|353.92|354.12|353.97|354.07|353.87|0
1644352410000|2022-02-08 20:33:30|354.07||354.12||354.12||354.07||0
1644352420000|2022-02-08 20:33:40||353.97||353.92||353.97||353.92|0
1644352430000|2022-02-08 20:33:50||353.97||353.97||353.97||353.97|0
1644352440000|2022-02-08 20:34:00|||||||||2
1644352450000|2022-02-08 20:34:10|354.07|353.92|354.12|353.97|354.12|353.97|354.07|353.87|5
1644352460000|2022-02-08 20:34:20|354.17||354.17||354.17||354.17||0
1644352470000|2022-02-08 20:34:30|354.12||354.12||354.17||354.12||0
1644352480000|2022-02-08 20:34:40|354.07|353.92|354.07|353.92|354.12|353.92|354.07|353.87|2
1644352490000|2022-02-08 20:34:50|354.12|353.97|354.07|353.92|354.12|353.97|354.07|353.92|5
1644352500000|2022-02-08 20:35:00|354.02|353.87|354.07|353.87|354.07|353.92|354.02|353.82|0
1644352510000|2022-02-08 20:35:10||353.92||353.87||353.92||353.87|1
1644352530000|2022-02-08 20:35:30|354.12|353.92|354.12|353.92|354.12|353.92|354.12|353.92|0
1644352540000|2022-02-08 20:35:40||353.87||353.92||353.97||353.87|0
1644352550000|2022-02-08 20:35:50|354.07||354.12||354.12||354.07||0
1644352560000|2022-02-08 20:36:00|354.07|353.87|354.02|353.87|354.12|353.87|354.02|353.87|1
1644352570000|2022-02-08 20:36:10|354.07|353.92|354.07|353.87|354.12|353.92|354.07|353.87|1
1644352600000|2022-02-08 20:36:40|354.12|353.92|354.12|353.92|354.12|353.92|354.07|353.87|1
1644352610000|2022-02-08 20:36:50||353.87||353.92||353.92||353.87|0
1644352620000|2022-02-08 20:37:00|354.02|353.87|354.07|353.87|354.12|353.87|354.02|353.87|5
1644352630000|2022-02-08 20:37:10|354.02||354.07||354.07||354.02||0
1644352640000|2022-02-08 20:37:20|354.12|353.92|354.12|353.92|354.12|353.92|354.12|353.92|0
1644352650000|2022-02-08 20:37:30|354.07||354.07||354.07||354.07||0
1644352660000|2022-02-08 20:37:40|354.12||354.12||354.12||354.07||2
1644352670000|2022-02-08 20:37:50|354.07|353.87|354.07|353.87|354.12|353.92|354.07|353.87|0
1644352680000|2022-02-08 20:38:00|354.12|353.82|354.02|353.82|354.12|353.82|354.02|353.82|0
1644352690000|2022-02-08 20:38:10|354.07|353.77|353.97|353.77|354.07|353.77|353.92|353.77|0
1644352700000|2022-02-08 20:38:20|353.92||353.97||353.97||353.92||0
1644352710000|2022-02-08 20:38:30|353.92|353.72|353.92|353.72|353.97|353.72|353.92|353.72|0
1644352720000|2022-02-08 20:38:40|353.97|353.77|353.97|353.77|353.97|353.77|353.92|353.77|0
1644352730000|2022-02-08 20:38:50|353.92|353.72|353.97|353.72|353.97|353.77|353.92|353.72|0
1644352740000|2022-02-08 20:39:00|353.92|353.77|353.92|353.72|353.97|353.77|353.92|353.72|0
1644352750000|2022-02-08 20:39:10|353.97|353.77|353.92|353.72|353.97|353.77|353.92|353.72|0
1644352760000|2022-02-08 20:39:20|353.97||353.92||353.97||353.92||0
1644352770000|2022-02-08 20:39:30|353.87||353.92||353.92||353.87||0
1644352780000|2022-02-08 20:39:40|||||||||1
1644352790000|2022-02-08 20:39:50|353.97|353.77|353.97|353.77|353.97|353.77|353.97|353.77|0
1644352800000|2022-02-08 20:40:00|353.92|353.82|354.02|353.77|354.02|353.82|353.92|353.77|0
1644352810000|2022-02-08 20:40:10|354.07|353.82|354.07|353.87|354.07|353.87|354.07|353.77|0
1644352820000|2022-02-08 20:40:20||353.82||353.87||353.87||353.82|0
1644352830000|2022-02-08 20:40:30||353.82||353.87||353.92||353.82|0
1644352840000|2022-02-08 20:40:40|354.12|353.82|354.12|353.87|354.12|353.92|354.12|353.82|1
1644352850000|2022-02-08 20:40:50|354.07|353.92|354.07|353.87|354.12|353.92|354.07|353.87|0
1644352860000|2022-02-08 20:41:00|354.12|353.92|354.17|353.92|354.17|353.97|354.12|353.92|0
1644352870000|2022-02-08 20:41:10|354.12||354.07||354.17||354.07||0
1644352880000|2022-02-08 20:41:20|354.02|353.87|354.02|353.82|354.02|353.87|354.02|353.82|1
1644352890000|2022-02-08 20:41:30|353.97|353.87|353.97|353.82|354.02|353.87|353.97|353.82|0
1644352900000|2022-02-08 20:41:40|354.02|353.87|354.02|353.87|354.07|353.87|354.02|353.87|1
1644352910000|2022-02-08 20:41:50|354.07||354.07||354.07||354.07||0
1644352920000|2022-02-08 20:42:00||353.92||353.92||353.92||353.92|0
1644352940000|2022-02-08 20:42:20|354.12|353.97|354.17|353.97|354.17|353.97|354.12|353.97|0
1644352950000|2022-02-08 20:42:30|354.12||354.12||354.17||354.12||0
1644352960000|2022-02-08 20:42:40|354.17|354.02|354.17|353.97|354.17|354.02|354.17|353.97|2
1644352970000|2022-02-08 20:42:50|354.12|354.02|354.17|354.02|354.17|354.02|354.12|353.97|0
1644352980000|2022-02-08 20:43:00|354.12|353.92|354.17|353.97|354.17|353.97|354.12|353.87|6
1644353000000|2022-02-08 20:43:20|354.22|354.02|354.17|353.97|354.22|354.02|354.17|353.97|0
1644353010000|2022-02-08 20:43:30|354.12|354.02|354.17|353.97|354.17|354.02|354.12|353.92|0
1644353020000|2022-02-08 20:43:40|354.12|354.02|354.12|353.97|354.12|354.02|354.12|353.97|0
1644353030000|2022-02-08 20:43:50||353.92||353.92||353.92||353.92|0
1644353040000|2022-02-08 20:44:00||353.87||353.87||353.92||353.87|0
1644353050000|2022-02-08 20:44:10||353.92||353.92||353.92||353.87|0
1644353060000|2022-02-08 20:44:20||353.87||353.87||353.92||353.87|0
1644353070000|2022-02-08 20:44:30||353.92||353.87||353.92||353.87|0
1644353080000|2022-02-08 20:44:40|354.07|353.92|354.12|353.87|354.12|353.92|354.07|353.87|1
1644353100000|2022-02-08 20:45:00|354.02|353.72|353.97|353.82|354.02|353.82|353.92|353.72|3
1644353110000|2022-02-08 20:45:10|353.92|353.72|353.97|353.72|353.97|353.77|353.92|353.72|0
1644353120000|2022-02-08 20:45:20|353.92|353.77|353.97|353.77|353.97|353.77|353.92|353.77|0
1644353130000|2022-02-08 20:45:30|353.92|353.72|353.87|353.62|353.97|353.72|353.82|353.62|8
1644353140000|2022-02-08 20:45:40|353.77|353.67|353.82|353.62|353.82|353.67|353.77|353.57|3
1644353160000|2022-02-08 20:46:00|353.77|353.67|353.82|353.62|353.82|353.67|353.77|353.57|6
1644353170000|2022-02-08 20:46:10|353.87|353.67|353.87|353.67|353.87|353.67|353.87|353.62|4
1644353180000|2022-02-08 20:46:20||353.62||353.67||353.67||353.62|0
1644353190000|2022-02-08 20:46:30|353.97|353.72|353.97|353.72|353.97|353.72|353.97|353.67|2
1644353200000|2022-02-08 20:46:40||353.67||353.72||353.72||353.67|0
1644353220000|2022-02-08 20:47:00|354.02|353.67|353.97|353.67|354.02|353.67|353.92|353.67|2
1644353230000|2022-02-08 20:47:10|353.92|353.72|353.97|353.72|353.97|353.72|353.92|353.67|0
1644353240000|2022-02-08 20:47:20|353.92||354.02||354.02||353.92||0
1644353250000|2022-02-08 20:47:30|||||||||1
1644353280000|2022-02-08 20:48:00|354.07||354.17||354.17||354.07||2
1644353300000|2022-02-08 20:48:20|354.12||354.12||354.12||354.12||0
1644353310000|2022-02-08 20:48:30|354.17||354.17||354.17||354.12||1
1644353350000|2022-02-08 20:49:10|354.12||354.07||354.17||354.07||0
1644353370000|2022-02-08 20:49:30|354.02||354.02||354.02||354.02||0
1644353400000|2022-02-08 20:50:00|353.97|353.67|353.92|353.67|353.97|353.67|353.92|353.67|0
1644353410000|2022-02-08 20:50:10||353.72||353.67||353.72||353.62|0
1644353430000|2022-02-08 20:50:30||353.72||353.72||353.72||353.72|4
1644353440000|2022-02-08 20:50:40|353.97||354.02||354.02||353.97||1
1644353480000|2022-02-08 20:51:20|353.97||354.02||354.02||353.97||1
1644353520000|2022-02-08 20:52:00|353.97|353.62|353.92|353.72|353.97|353.72|353.92|353.62|0
1644353530000|2022-02-08 20:52:10|353.97|353.77|353.97|353.77|353.97|353.77|353.97|353.77|1
1644353540000|2022-02-08 20:52:20||353.72||353.72||353.72||353.72|0
1644353550000|2022-02-08 20:52:30|353.92|353.77|353.97|353.82|353.97|353.82|353.92|353.77|1
1644353560000|2022-02-08 20:52:40|353.92|353.77|353.97|353.82|353.97|353.82|353.92|353.77|1
1644353570000|2022-02-08 20:52:50|354.02|353.87|354.02|353.87|354.02|353.87|354.02|353.82|0
1644353580000|2022-02-08 20:53:00||353.82||353.82||353.87||353.82|0
1644353590000|2022-02-08 20:53:10||353.87||353.82||353.87||353.82|0
1644353600000|2022-02-08 20:53:20||353.87||353.87||353.87||353.82|0
1644353610000|2022-02-08 20:53:30|354.07|353.92|354.07|353.92|354.07|353.92|354.07|353.92|0
1644353620000|2022-02-08 20:53:40|354.17|353.97|354.17|353.92|354.22|353.97|354.17|353.87|10
1644353630000|2022-02-08 20:53:50|354.22|353.87|354.17|353.92|354.22|353.92|354.17|353.87|0
1644353640000|2022-02-08 20:54:00|354.22||354.22||354.22||354.17||0
1644353650000|2022-02-08 20:54:10|354.17||354.22||354.22||354.17||0
1644353670000|2022-02-08 20:54:30|354.17|353.87|354.12|353.82|354.17|353.87|354.12|353.82|9
1644353680000|2022-02-08 20:54:40||353.87||353.87||353.87||353.87|1
1644353740000|2022-02-08 20:55:40|354.17|353.92|354.17|353.92|354.17|353.92|354.12|353.92|4
1644353750000|2022-02-08 20:55:50|354.12||354.12||354.17||354.12||0
1644353790000|2022-02-08 20:56:30|354.07|353.82|354.02|353.87|354.07|353.87|353.97|353.82|7
1644353800000|2022-02-08 20:56:40|354.07|353.92|354.02|353.77|354.07|353.92|354.02|353.77|3
1644353810000|2022-02-08 20:56:50|353.97|353.72|353.97|353.72|354.02|353.72|353.97|353.72|0
1644353820000|2022-02-08 20:57:00|353.92||353.92||353.97||353.92||0
1644353830000|2022-02-08 20:57:10|353.97||353.92||353.97||353.92||0
1644353850000|2022-02-08 20:57:30|353.97||353.97||353.97||353.92||0
1644353860000|2022-02-08 20:57:40|353.92|353.77|353.97|353.72|353.97|353.77|353.92|353.72|0
1644353870000|2022-02-08 20:57:50|353.92||353.97||353.97||353.92||0
1644353880000|2022-02-08 20:58:00|353.92||353.92||353.97||353.92||0
1644353890000|2022-02-08 20:58:10|353.97|353.67|353.92|353.67|353.97|353.67|353.92|353.62|4
1644353900000|2022-02-08 20:58:20|353.87|353.62|353.92|353.62|353.92|353.67|353.87|353.62|2
1644353910000|2022-02-08 20:58:30|353.87|353.52|353.87|353.52|353.87|353.52|353.87|353.52|1
1644353920000|2022-02-08 20:58:40|353.82||353.82||353.87||353.82||1
1644353930000|2022-02-08 20:58:50|353.87||353.82||353.87||353.72||4
1644353940000|2022-02-08 20:59:00|353.87||353.82||353.87||353.82||1
1644353950000|2022-02-08 20:59:10|353.87||353.92||353.92||353.87||4
1644353970000|2022-02-08 20:59:30|354.07|353.72|354.07|353.72|354.07|353.72|354.07|353.72|2
1644353990000|2022-02-08 20:59:50||353.62||353.72||353.72||353.62|0
1644354000000|2022-02-08 21:00:00|353.92|353.67|353.97|353.67|353.97|353.67|353.92|353.67|2
1644354010000|2022-02-08 21:00:10|354.07|353.62|354.07|353.62|354.07|353.62|354.07|353.62|0
1644354090000|2022-02-08 21:01:30||353.67||353.67||353.67||353.67|0
1644354110000|2022-02-08 21:01:50||353.62||353.72||353.72||353.62|0
1644354140000|2022-02-08 21:02:20|353.97|353.77|353.97|353.67|353.97|353.82|353.92|353.57|0
1644354150000|2022-02-08 21:02:30|354.07|353.72|354.12|353.72|354.12|353.87|353.97|353.62|0
1644354160000|2022-02-08 21:02:40||353.77||353.87||353.92||353.77|0
1644354170000|2022-02-08 21:02:50||353.92||353.87||353.92||353.87|1
1644354180000|2022-02-08 21:03:00|353.97|353.82|353.92|353.62|353.97|353.87|353.92|353.62|0
1644354190000|2022-02-08 21:03:10|353.97||353.97||353.97||353.97||1
1644354200000|2022-02-08 21:03:20|354.07|353.67|354.07|353.72|354.07|353.72|354.07|353.67|0
1644354220000|2022-02-08 21:03:40|353.97||354.07||354.07||353.97||1
1644354230000|2022-02-08 21:03:50||353.77||353.72||353.82||353.72|0
1644354240000|2022-02-08 21:04:00|354.02|353.67|354.07|353.72|354.07|353.72|354.02|353.67|0
1644354290000|2022-02-08 21:04:50||353.77||353.72||353.77||353.72|0
1644354300000|2022-02-08 21:05:00||353.77||353.72||353.77||353.72|0
1644354350000|2022-02-08 21:05:50||353.77||353.72||353.77||353.72|0
1644354450000|2022-02-08 21:07:30|353.97||353.97||353.97||353.97||1
1644354490000|2022-02-08 21:08:10|354.07||354.07||354.07||354.07||0
1644354550000|2022-02-08 21:09:10|353.92||354.07||354.07||353.92||4
1644354570000|2022-02-08 21:09:30|353.92||353.92||353.92||353.92||0
1644354580000|2022-02-08 21:09:40|354.07||354.07||354.07||354.07||1
1644354590000|2022-02-08 21:09:50|353.97|353.77|353.97|353.82|353.97|353.87|353.97|353.77|0
1644354600000|2022-02-08 21:10:00|354.02|353.77|354.17|353.92|354.17|353.92|354.02|353.77|2
1644354610000|2022-02-08 21:10:10|354.22||354.22||354.22||354.22||1
1644354630000|2022-02-08 21:10:30|354.17|353.87|354.17|353.87|354.17|353.92|354.17|353.87|0
1644354640000|2022-02-08 21:10:40||353.92||353.87||353.92||353.87|0
1644354650000|2022-02-08 21:10:50||353.92||353.92||353.92||353.87|0
1644354670000|2022-02-08 21:11:10|354.12||354.12||354.12||354.12||0
1644354680000|2022-02-08 21:11:20|354.07||354.07||354.07||354.07||0
1644354780000|2022-02-08 21:13:00|353.97|353.87|353.92|353.77|353.97|353.87|353.92|353.77|1
1644354800000|2022-02-08 21:13:20|353.97||353.97||353.97||353.97||1
1644354840000|2022-02-08 21:14:00|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|3
1644354860000|2022-02-08 21:14:20|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644354880000|2022-02-08 21:14:40|354.02|353.42|354.12|353.52|354.12|353.52|354.02|353.42|0
1644354890000|2022-02-08 21:14:50|354.02|353.42|354.02|353.42|354.12|353.52|354.02|353.42|0
1644354900000|2022-02-08 21:15:00|354.12|353.52|354.02|353.42|354.12|353.52|354.02|353.42|0
1644354920000|2022-02-08 21:15:20|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644354990000|2022-02-08 21:16:30|354.22|353.62|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355000000|2022-02-08 21:16:40|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644355010000|2022-02-08 21:16:50|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|0
1644355020000|2022-02-08 21:17:00|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644355120000|2022-02-08 21:18:40|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|0
1644355180000|2022-02-08 21:19:40|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355270000|2022-02-08 21:21:10|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644355290000|2022-02-08 21:21:30|354.22|353.62|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355300000|2022-02-08 21:21:40|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644355310000|2022-02-08 21:21:50|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|0
1644355360000|2022-02-08 21:22:40|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644355460000|2022-02-08 21:24:20|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|0
1644355670000|2022-02-08 21:27:50|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355680000|2022-02-08 21:28:00|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644355700000|2022-02-08 21:28:20|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|0
1644355720000|2022-02-08 21:28:40|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355930000|2022-02-08 21:32:10|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355940000|2022-02-08 21:32:20|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644355960000|2022-02-08 21:32:40|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|0
1644355980000|2022-02-08 21:33:00|354.12|353.52|354.12|353.52|354.12|353.52|354.12|353.52|0
1644355990000|2022-02-08 21:33:10|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|0
1644361200000|2022-02-08 23:00:00|354.32|353.72|354.32|353.72|354.42|353.82|354.32|353.72|0
1644361240000|2022-02-08 23:00:40|354.42|353.82|354.32|353.72|354.42|353.82|354.32|353.72|0
1644361280000|2022-02-08 23:01:20|354.22|353.62|354.22|353.62|354.32|353.72|354.22|353.62|0
1644361300000|2022-02-08 23:01:40|354.32|353.72|354.32|353.72|354.32|353.72|354.22|353.62|0
1644361310000|2022-02-08 23:01:50|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|0
1644361340000|2022-02-08 23:02:20|354.32|353.72|354.22|353.62|354.32|353.72|354.22|353.62|0
1644361350000|2022-02-08 23:02:30|354.32|353.72|354.32|353.72|354.32|353.72|354.32|353.72|0
1644361370000|2022-02-08 23:02:50|354.22|353.62|354.22|353.62|354.22|353.62|354.22|353.62|0
1644361380000|2022-02-08 23:03:00|354.32|353.72|354.22|353.62|354.32|353.72|354.22|353.62|0
1644361410000|2022-02-08 23:03:30|354.32|353.72|354.22|353.62|354.32|353.72|354.22|353.62|0
1644361420000|2022-02-08 23:03:40|354.32|353.72|354.32|353.72|354.32|353.72|354.32|353.72|0
1644361490000|2022-02-08 23:04:50|354.42|353.82|354.42|353.82|354.42|353.82|354.42|353.82|0
1644361690000|2022-02-08 23:08:10|354.52|353.92|354.52|353.92|354.52|353.92|354.52|353.92|0
1644361700000|2022-02-08 23:08:20|354.42|353.82|354.42|353.82|354.52|353.92|354.42|353.82|0
1644361710000|2022-02-08 23:08:30|354.52|353.92|354.52|353.92|354.52|353.92|354.42|353.82|0
1644361800000|2022-02-08 23:10:00|354.62|354.02|354.62|354.02|354.62|354.02|354.52|353.92|0
1644361810000|2022-02-08 23:10:10|354.52|353.92|354.52|353.92|354.62|354.02|354.52|353.92|0
1644361820000|2022-02-08 23:10:20|354.62|354.02|354.62|354.02|354.62|354.02|354.52|353.92|0
1644361840000|2022-02-08 23:10:40|354.52|353.92|354.62|354.02|354.62|354.02|354.52|353.92|0
1644361850000|2022-02-08 23:10:50|354.52|353.92|354.72|354.12|354.82|354.22|354.52|353.92|0
1644361860000|2022-02-08 23:11:00|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644361900000|2022-02-08 23:11:40|354.72|354.12|354.72|354.12|354.72|354.12|354.72|354.12|0
1644361910000|2022-02-08 23:11:50|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644361920000|2022-02-08 23:12:00|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1644361930000|2022-02-08 23:12:10|354.72|354.12|354.72|354.12|354.72|354.12|354.72|354.12|0
1644361940000|2022-02-08 23:12:20|354.82|354.22|354.82|354.22|354.82|354.22|354.72|354.12|0
1644361950000|2022-02-08 23:12:30|354.72|354.12|354.72|354.12|354.82|354.22|354.72|354.12|0
1644361960000|2022-02-08 23:12:40|354.82|354.22|354.82|354.22|354.82|354.22|354.72|354.12|0
1644362180000|2022-02-08 23:16:20|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644362200000|2022-02-08 23:16:40|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644362210000|2022-02-08 23:16:50|354.92|354.32|354.82|354.22|354.92|354.32|354.82|354.22|0
1644362320000|2022-02-08 23:18:40|354.72|354.12|354.72|354.12|354.72|354.12|354.72|354.12|0
1644362330000|2022-02-08 23:18:50|354.82|354.22|354.82|354.22|354.82|354.22|354.72|354.12|0
1644362420000|2022-02-08 23:20:20|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644362630000|2022-02-08 23:23:50|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1644362920000|2022-02-08 23:28:40|355.12|354.52|355.12|354.52|355.12|354.52|355.12|354.52|0
1644362940000|2022-02-08 23:29:00|355.22|354.62|354.92|354.32|355.22|354.62|354.92|354.32|0
1644362990000|2022-02-08 23:29:50|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644363420000|2022-02-08 23:37:00|354.72|354.12|354.72|354.12|354.72|354.12|354.72|354.12|0
1644363430000|2022-02-08 23:37:10|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644363450000|2022-02-08 23:37:30|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1644363710000|2022-02-08 23:41:50|354.92|354.32|354.82|354.22|354.92|354.32|354.82|354.22|0
1644363790000|2022-02-08 23:43:10|354.92|354.32|354.82|354.22|354.92|354.32|354.82|354.22|0
1644363800000|2022-02-08 23:43:20|354.92|354.32|354.92|354.32|354.92|354.32|354.82|354.22|0
1644364060000|2022-02-08 23:47:40|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1644364070000|2022-02-08 23:47:50|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1644364080000|2022-02-08 23:48:00|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1644364100000|2022-02-08 23:48:20|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1644364110000|2022-02-08 23:48:30|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644364270000|2022-02-08 23:51:10|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644364280000|2022-02-08 23:51:20|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644364310000|2022-02-08 23:51:50|354.92|354.32|354.82|354.22|354.92|354.32|354.82|354.22|0
1644364340000|2022-02-08 23:52:20|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644364470000|2022-02-08 23:54:30|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1644364500000|2022-02-08 23:55:00|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644364770000|2022-02-08 23:59:30|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1644364790000|2022-02-08 23:59:50|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1644364800000|2022-02-09 00:00:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1644364810000|2022-02-09 00:00:10|354.92|354.32|355.02|354.42|355.02|354.42|354.92|354.32|0
1644364820000|2022-02-09 00:00:20|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644364840000|2022-02-09 00:00:40|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1644364860000|2022-02-09 00:01:00|354.92|354.32|355.02|354.42|355.02|354.42|354.92|354.32|0
1644364900000|2022-02-09 00:01:40|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644364950000|2022-02-09 00:02:30|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644364960000|2022-02-09 00:02:40|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644364970000|2022-02-09 00:02:50|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1644364980000|2022-02-09 00:03:00|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644365070000|2022-02-09 00:04:30|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644365100000|2022-02-09 00:05:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1644365440000|2022-02-09 00:10:40|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644365470000|2022-02-09 00:11:10|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1644365480000|2022-02-09 00:11:20|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644365720000|2022-02-09 00:15:20|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644365730000|2022-02-09 00:15:30|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644365740000|2022-02-09 00:15:40|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1644365780000|2022-02-09 00:16:20|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1644365930000|2022-02-09 00:18:50|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644365940000|2022-02-09 00:19:00|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1644365950000|2022-02-09 00:19:10|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644365960000|2022-02-09 00:19:20|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644366100000|2022-02-09 00:21:40|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1644366130000|2022-02-09 00:22:10|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1644366190000|2022-02-09 00:23:10|354.72|354.12|354.72|354.12|354.72|354.12|354.72|354.12|0
1644366200000|2022-02-09 00:23:20|354.82|354.22|354.72|354.12|354.82|354.22|354.72|354.12|0
1644366210000|2022-02-09 00:23:30|354.82|354.22|354.72|354.12|354.82|354.22|354.72|354.12|0
1644366360000|2022-02-09 00:26:00|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644366380000|2022-02-09 00:26:20|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1644366390000|2022-02-09 00:26:30|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1644366410000|2022-02-09 00:26:50|354.72|354.12|354.72|354.12|354.82|354.22|354.72|354.12|0
1644366420000|2022-02-09 00:27:00|354.82|354.22|354.82|354.22|354.82|354.22|354.82|354.22|0
1644366430000|2022-02-09 00:27:10|354.72|354.12|354.72|354.12|354.82|354.22|354.72|354.12|0
1644366440000|2022-02-09 00:27:20|354.82|354.22|354.82|354.22|354.82|354.22|354.72|354.12|0
1644366450000|2022-02-09 00:27:30|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1644366470000|2022-02-09 00:27:50|354.72|354.12|354.72|354.12|354.72|354.12|354.72|354.12|0
1644366600000|2022-02-09 00:30:00|354.12|353.42|353.37|353.17|354.12|353.67|353.27|353.02|90
1644366610000|2022-02-09 00:30:10|353.47|353.27|353.42|353.22|353.77|353.47|353.37|353.12|71
1644366620000|2022-02-09 00:30:20|353.47|353.27|353.67|353.47|353.67|353.47|353.42|353.27|37
1644366630000|2022-02-09 00:30:30|353.62|353.32|353.47|353.27|353.67|353.47|353.47|353.22|29
1644366640000|2022-02-09 00:30:40||353.32||353.22||353.32||353.22|7
1644366650000|2022-02-09 00:30:50||353.27||353.27||353.27||353.22|4
1644366660000|2022-02-09 00:31:00|353.32|353.22|353.27|353.07|353.32|353.27|353.27|353.02|26
1644366670000|2022-02-09 00:31:10|||||||||2
1644366680000|2022-02-09 00:31:20|353.37|353.12|353.37|353.12|353.47|353.32|353.37|353.12|48
1644366690000|2022-02-09 00:31:30|353.32|353.07|353.22|353.02|353.32|353.07|353.22|353.02|14
1644366700000|2022-02-09 00:31:40|353.27|353.07|353.37|353.17|353.42|353.22|353.27|353.07|33
1644366710000|2022-02-09 00:31:50|353.32|353.12|353.32|353.12|353.37|353.12|353.27|353.12|20
1644366720000|2022-02-09 00:32:00|353.27|353.17|353.47|353.27|353.47|353.27|353.27|353.17|47
1644366730000|2022-02-09 00:32:10|353.42||353.42||353.42||353.42||1
1644366740000|2022-02-09 00:32:20|353.52|353.37|353.47|353.27|353.52|353.37|353.47|353.27|25
1644366750000|2022-02-09 00:32:30|353.42||353.47||353.47||353.42||2
1644366770000|2022-02-09 00:32:50|353.52|353.32|353.47|353.32|353.52|353.32|353.47|353.27|16
1644366780000|2022-02-09 00:33:00|353.52|353.27|353.47|353.27|353.52|353.27|353.47|353.27|26
1644366790000|2022-02-09 00:33:10|||||||||11
1644366800000|2022-02-09 00:33:20|353.52|353.32|353.52|353.32|353.52|353.32|353.52|353.32|7
1644366810000|2022-02-09 00:33:30|353.47||353.47||353.47||353.47||4
1644366820000|2022-02-09 00:33:40|353.52|353.37|353.72|353.52|353.77|353.57|353.52|353.37|63
1644366830000|2022-02-09 00:33:50|353.77|353.57|353.82|353.67|353.82|353.67|353.77|353.57|21
1644366840000|2022-02-09 00:34:00|353.87||353.82||353.87||353.82||9
1644366850000|2022-02-09 00:34:10|353.87|353.77|353.92|353.77|353.92|353.77|353.87|353.77|6
1644366860000|2022-02-09 00:34:20|353.97|353.82|354.02|353.87|354.02|353.87|353.97|353.82|14
1644366870000|2022-02-09 00:34:30|354.07||354.07||354.07||354.02||5
1644366880000|2022-02-09 00:34:40|354.17|353.92|354.27|354.12|354.32|354.12|354.17|353.92|55
1644366890000|2022-02-09 00:34:50|354.32|354.17|354.27|354.12|354.32|354.17|354.17|354.02|21
1644366900000|2022-02-09 00:35:00|354.22|354.07|354.22|354.07|354.32|354.17|354.22|354.07|27
1644366910000|2022-02-09 00:35:10|354.17|354.02|354.37|354.22|354.37|354.22|354.12|353.97|15
1644366920000|2022-02-09 00:35:20|354.27|354.12|354.22|354.07|354.27|354.12|354.22|354.07|18
1644366930000|2022-02-09 00:35:30|354.32|354.12|354.32|354.12|354.32|354.12|354.32|354.12|7
1644366940000|2022-02-09 00:35:40|354.27|354.17|354.32|354.17|354.37|354.17|354.27|354.17|12
1644366950000|2022-02-09 00:35:50|354.27|354.12|354.22|354.07|354.27|354.12|354.17|354.02|29
1644366960000|2022-02-09 00:36:00||354.02||354.07||354.07||354.02|9
1644366980000|2022-02-09 00:36:20|354.27|354.17|354.27|354.12|354.32|354.17|354.27|354.12|37
1644367010000|2022-02-09 00:36:50|354.22|354.02|354.12|353.97|354.22|354.02|354.12|353.97|35
1644367020000|2022-02-09 00:37:00|354.17|354.02|354.32|354.17|354.32|354.17|354.17|354.02|22
1644367030000|2022-02-09 00:37:10|354.37|354.22|354.47|354.27|354.47|354.27|354.37|354.22|14
1644367040000|2022-02-09 00:37:20|354.42|354.22|354.37|354.22|354.42|354.22|354.37|354.22|19
1644367050000|2022-02-09 00:37:30|354.32|354.17|354.32|354.17|354.32|354.17|354.32|354.17|12
1644367060000|2022-02-09 00:37:40|354.37|354.27|354.42|354.27|354.42|354.27|354.37|354.22|51
1644367070000|2022-02-09 00:37:50|354.47||354.47||354.47||354.42||20
1644367080000|2022-02-09 00:38:00|354.42|354.32|354.47|354.27|354.47|354.32|354.42|354.27|36
1644367090000|2022-02-09 00:38:10|354.52|354.32|354.52|354.37|354.52|354.37|354.52|354.32|15
1644367100000|2022-02-09 00:38:20|354.57|354.42|354.37|354.22|354.57|354.42|354.37|354.22|62
1644367110000|2022-02-09 00:38:30|354.42|354.27|354.42|354.27|354.47|354.27|354.42|354.27|13
1644367120000|2022-02-09 00:38:40|||||||||2
1644367130000|2022-02-09 00:38:50|354.47||354.47||354.47||354.47||7
1644367140000|2022-02-09 00:39:00|354.57|354.32|354.57|354.42|354.57|354.42|354.52|354.32|15
1644367150000|2022-02-09 00:39:10|354.52|354.37|354.52|354.37|354.52|354.37|354.52|354.37|21
1644367160000|2022-02-09 00:39:20|354.47|354.32|354.42|354.22|354.47|354.32|354.42|354.22|14
1644367170000|2022-02-09 00:39:30|354.37||354.37||354.37||354.37||1
1644367180000|2022-02-09 00:39:40||354.17||354.17||354.17||354.17|0
1644367190000|2022-02-09 00:39:50|354.32||354.32||354.32||354.32||10
1644367210000|2022-02-09 00:40:10|354.27|354.07|354.22|354.07|354.27|354.07|354.22|354.07|24
1644367220000|2022-02-09 00:40:20|||||||||1
1644367230000|2022-02-09 00:40:30|354.17|354.02|354.17|354.02|354.17|354.02|354.17|354.02|17
1644367240000|2022-02-09 00:40:40|||||||||1
1644367250000|2022-02-09 00:40:50|354.02|353.97|354.02|353.82|354.02|353.97|353.92|353.77|62
1644367260000|2022-02-09 00:41:00|353.97|353.87|353.97|353.82|353.97|353.87|353.97|353.82|8
1644367270000|2022-02-09 00:41:10|353.87|353.72|353.82|353.67|353.87|353.72|353.82|353.67|29
1644367290000|2022-02-09 00:41:30|353.72|353.57|353.87|353.72|353.87|353.72|353.72|353.57|64
1644367300000|2022-02-09 00:41:40|353.92||353.92||353.92||353.87||10
1644367310000|2022-02-09 00:41:50|353.87|353.77|353.97|353.82|353.97|353.82|353.87|353.77|10
1644367320000|2022-02-09 00:42:00|354.02|353.87|353.97|353.82|354.07|353.87|353.97|353.82|19
1644367330000|2022-02-09 00:42:10|354.02|353.87|354.17|354.02|354.17|354.02|354.02|353.87|20
1644367340000|2022-02-09 00:42:20|354.12|353.97|353.92|353.77|354.12|353.97|353.92|353.77|25
1644367350000|2022-02-09 00:42:30|||||||||5
1644367360000|2022-02-09 00:42:40|353.87|353.67|353.87|353.67|353.87|353.67|353.87|353.67|9
1644367370000|2022-02-09 00:42:50|||||||||1
1644367380000|2022-02-09 00:43:00|353.92|353.72|353.92|353.77|353.92|353.77|353.92|353.72|15
1644367390000|2022-02-09 00:43:10|353.82|353.62|353.82|353.62|353.82|353.62|353.72|353.52|39
1644367400000|2022-02-09 00:43:20||353.67||353.67||353.67||353.67|4
1644367410000|2022-02-09 00:43:30|353.72|353.62|353.67|353.52|353.72|353.62|353.67|353.47|19
1644367420000|2022-02-09 00:43:40|353.72|353.57|353.72|353.52|353.72|353.57|353.67|353.52|12
1644367430000|2022-02-09 00:43:50|353.67||353.67||353.67||353.67||0
1644367440000|2022-02-09 00:44:00|353.62|353.47|353.62|353.47|353.67|353.47|353.62|353.47|9
1644367450000|2022-02-09 00:44:10|353.67||353.67||353.67||353.67||8
1644367460000|2022-02-09 00:44:20|353.62||353.62||353.62||353.62||1
1644367470000|2022-02-09 00:44:30|||||||||1
1644367480000|2022-02-09 00:44:40|353.57|353.37|353.52|353.37|353.57|353.37|353.47|353.32|18
1644367490000|2022-02-09 00:44:50|353.57|353.42|353.52|353.32|353.57|353.42|353.47|353.32|16
1644367500000|2022-02-09 00:45:00|353.47|353.37|353.62|353.47|353.62|353.47|353.47|353.37|15
1644367510000|2022-02-09 00:45:10|||||||||1
1644367520000|2022-02-09 00:45:20|353.67|353.52|353.77|353.62|353.77|353.62|353.67|353.52|23
1644367530000|2022-02-09 00:45:30|353.72|353.57|353.72|353.57|353.77|353.57|353.72|353.57|14
1644367540000|2022-02-09 00:45:40|353.82|353.67|353.72|353.57|353.87|353.67|353.72|353.57|16
1644367550000|2022-02-09 00:45:50|||||||||2
1644367560000|2022-02-09 00:46:00|353.77|353.62|354.02|353.82|354.02|353.82|353.77|353.62|41
1644367570000|2022-02-09 00:46:10||353.87||353.87||353.87||353.82|15
1644367580000|2022-02-09 00:46:20|354.07|353.92|354.02|353.82|354.07|353.92|354.02|353.82|9
1644367590000|2022-02-09 00:46:30|354.07|353.87|354.02|353.82|354.07|353.92|354.02|353.82|14
1644367610000|2022-02-09 00:46:50|353.97|353.77|353.92|353.77|353.97|353.77|353.92|353.77|10
1644367620000|2022-02-09 00:47:00|354.02|353.82|354.12|353.92|354.12|353.92|354.02|353.82|33
1644367630000|2022-02-09 00:47:10|354.22|353.97|354.22|354.07|354.27|354.07|354.22|353.97|6
1644367640000|2022-02-09 00:47:20|||||||||3
1644367650000|2022-02-09 00:47:30|354.27|354.12|354.27|354.12|354.27|354.12|354.27|354.12|9
1644367660000|2022-02-09 00:47:40|354.32|354.17|354.27|354.12|354.47|354.22|354.27|354.12|23
1644367670000|2022-02-09 00:47:50|354.32|354.17|354.32|354.17|354.32|354.17|354.32|354.17|7
1644367680000|2022-02-09 00:48:00|354.22|354.02|354.27|354.12|354.27|354.12|354.17|353.97|30
1644367690000|2022-02-09 00:48:10||354.07||354.12||354.12||354.07|2
1644367710000|2022-02-09 00:48:30|354.32|354.17|354.17|354.02|354.32|354.17|354.17|354.02|27
1644367720000|2022-02-09 00:48:40|354.22|353.97|354.12|353.97|354.22|353.97|354.12|353.97|14
1644367730000|2022-02-09 00:48:50|354.17|354.02|354.17|354.02|354.17|354.02|354.17|354.02|5
1644367740000|2022-02-09 00:49:00|354.12|353.97|354.22|354.02|354.22|354.02|354.12|353.97|11
1644367750000|2022-02-09 00:49:10|354.17||354.17||354.17||354.17||1
1644367760000|2022-02-09 00:49:20|354.22|354.07|354.27|354.07|354.27|354.12|354.22|354.02|16
1644367770000|2022-02-09 00:49:30|354.22|354.12|354.12|353.97|354.22|354.12|354.12|353.97|14
1644367780000|2022-02-09 00:49:40|354.17||354.12||354.17||354.12||6
1644367790000|2022-02-09 00:49:50|||||||||1
1644367800000|2022-02-09 00:50:00|354.17|354.02|354.22|354.07|354.22|354.07|354.17|354.02|11
1644367810000|2022-02-09 00:50:10|||||||||1
1644367820000|2022-02-09 00:50:20|354.27|354.12|354.22|354.07|354.27|354.12|354.22|354.07|17
1644367830000|2022-02-09 00:50:30|354.27|354.12|354.17|354.02|354.27|354.12|354.17|354.02|28
1644367880000|2022-02-09 00:51:20|354.07|353.92|354.02|353.82|354.07|353.92|353.97|353.82|32
1644367890000|2022-02-09 00:51:30|353.97|353.87|353.97|353.82|353.97|353.87|353.97|353.82|4
1644367900000|2022-02-09 00:51:40|354.02|353.87|354.07|353.92|354.07|353.92|354.02|353.87|21
1644367910000|2022-02-09 00:51:50|354.02|353.87|354.07|353.92|354.07|353.92|354.02|353.87|11
1644367920000|2022-02-09 00:52:00|354.17|353.97|354.12|353.97|354.17|353.97|354.12|353.97|10
1644367930000|2022-02-09 00:52:10|354.17|354.02|354.17|354.02|354.17|354.02|354.17|354.02|6
1644367960000|2022-02-09 00:52:40|354.12|353.97|354.12|353.97|354.12|353.97|354.12|353.97|13
1644367970000|2022-02-09 00:52:50|354.17|354.02|354.17|354.02|354.17|354.02|354.17|354.02|9
1644367980000|2022-02-09 00:53:00|354.22|354.07|354.37|354.17|354.42|354.27|354.22|354.07|44
1644367990000|2022-02-09 00:53:10|354.42|354.22|354.47|354.32|354.47|354.32|354.37|354.22|19
1644368000000|2022-02-09 00:53:20|354.52||354.52||354.52||354.52||4
1644368010000|2022-02-09 00:53:30|354.47|354.27|354.47|354.27|354.57|354.37|354.42|354.27|16
1644368020000|2022-02-09 00:53:40|||||||||1
1644368030000|2022-02-09 00:53:50|354.37|354.22|354.37|354.22|354.37|354.22|354.37|354.22|7
1644368040000|2022-02-09 00:54:00|354.47|354.32|354.47|354.32|354.47|354.32|354.47|354.32|5
1644368050000|2022-02-09 00:54:10|354.52|354.37|354.52|354.37|354.52|354.37|354.52|354.37|2
1644368060000|2022-02-09 00:54:20|354.62|354.47|354.72|354.52|354.72|354.52|354.62|354.47|25
1644368070000|2022-02-09 00:54:30|354.67|354.57|354.47|354.32|354.77|354.57|354.47|354.32|25
1644368080000|2022-02-09 00:54:40|354.62|354.42|354.52|354.37|354.62|354.47|354.52|354.37|14
1644368090000|2022-02-09 00:54:50|354.57|354.42|354.47|354.32|354.57|354.42|354.47|354.32|28
1644368100000|2022-02-09 00:55:00|354.52|354.22|354.22|354.07|354.52|354.22|354.22|354.07|46
1644368110000|2022-02-09 00:55:10|354.32|354.12|354.27|354.12|354.32|354.12|354.22|354.07|7
1644368120000|2022-02-09 00:55:20|354.22|354.07|354.27|354.12|354.32|354.12|354.22|354.07|15
1644368130000|2022-02-09 00:55:30|354.22|354.07|354.07|353.92|354.22|354.07|354.07|353.92|21
1644368140000|2022-02-09 00:55:40|354.12|353.97|354.07|353.92|354.12|353.97|354.07|353.92|6
1644368150000|2022-02-09 00:55:50|354.02|353.87|354.02|353.87|354.02|353.87|354.02|353.87|7
1644368160000|2022-02-09 00:56:00|354.12|353.92|354.17|353.97|354.17|353.97|354.07|353.92|17
1644368170000|2022-02-09 00:56:10|354.12|354.02|354.17|354.02|354.17|354.02|354.12|354.02|5
1644368180000|2022-02-09 00:56:20|354.07|353.92|354.07|353.92|354.07|353.92|354.07|353.92|16
1644368190000|2022-02-09 00:56:30|||||||||5
1644368200000|2022-02-09 00:56:40|354.12|353.97|354.17|354.02|354.17|354.02|354.12|353.97|14
1644368210000|2022-02-09 00:56:50|354.12|353.97|354.12|353.97|354.12|353.97|354.12|353.97|6
1644368220000|2022-02-09 00:57:00|354.02|353.82|353.92|353.77|354.02|353.82|353.82|353.62|103
1644368230000|2022-02-09 00:57:10|||||||||1
1644368240000|2022-02-09 00:57:20|353.87|353.67|353.87|353.67|353.87|353.67|353.87|353.67|38
1644368250000|2022-02-09 00:57:30|353.82|353.72|353.82|353.67|353.82|353.72|353.82|353.67|17
1644368260000|2022-02-09 00:57:40|353.72|353.57|353.72|353.57|353.72|353.57|353.72|353.57|11
1644368270000|2022-02-09 00:57:50|353.77|353.62|353.72|353.57|353.77|353.62|353.72|353.57|8
1644368280000|2022-02-09 00:58:00|353.77|353.47|353.62|353.47|353.77|353.47|353.62|353.47|32
1644368300000|2022-02-09 00:58:20|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.52|10
1644368310000|2022-02-09 00:58:30|353.72||353.72||353.72||353.72||14
1644368320000|2022-02-09 00:58:40|353.67|353.37|353.42|353.27|353.67|353.37|353.42|353.27|19
1644368330000|2022-02-09 00:58:50|353.47|353.22|353.42|353.22|353.47|353.27|353.32|353.17|26
1644368340000|2022-02-09 00:59:00|353.32|353.27|353.32|353.17|353.32|353.27|353.32|353.17|9
1644368350000|2022-02-09 00:59:10|353.27|353.07|353.12|352.97|353.27|353.07|353.07|352.92|38
1644368360000|2022-02-09 00:59:20|353.17|353.02|353.02|352.87|353.17|353.02|353.02|352.87|20
1644368370000|2022-02-09 00:59:30|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.77|7
1644368380000|2022-02-09 00:59:40|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.87|28
1644368390000|2022-02-09 00:59:50|352.97|352.87|352.97|352.77|352.97|352.87|352.92|352.77|14
1644368400000|2022-02-09 01:00:00|352.92|352.82|353.07|352.92|353.12|352.92|352.72|352.57|91
1644368410000|2022-02-09 01:00:10|353.02|352.87|353.02|352.82|353.02|352.87|352.97|352.82|14
1644368420000|2022-02-09 01:00:20|352.97|352.72|352.72|352.52|352.97|352.72|352.67|352.47|28
1644368430000|2022-02-09 01:00:30|352.67|352.47|352.42|352.27|352.67|352.47|352.42|352.27|30
1644368440000|2022-02-09 01:00:40|352.37|352.17|352.72|352.57|352.72|352.57|352.32|352.17|63
1644368450000|2022-02-09 01:00:50|352.67|352.52|352.67|352.47|352.67|352.52|352.57|352.42|43
1644368460000|2022-02-09 01:01:00|352.72|352.42|353.02|352.82|353.22|353.07|352.72|352.42|116
1644368470000|2022-02-09 01:01:10|352.97|352.72|353.07|352.87|353.07|352.87|352.87|352.72|13
1644368480000|2022-02-09 01:01:20|353.12|352.92|353.12|352.92|353.12|352.92|353.12|352.92|6
1644368490000|2022-02-09 01:01:30|353.27|352.97|353.27|353.07|353.27|353.07|353.27|352.97|5
1644368500000|2022-02-09 01:01:40|353.37|353.12|353.57|353.37|353.57|353.37|353.37|353.07|18
1644368510000|2022-02-09 01:01:50|353.62|353.42|353.62|353.42|353.62|353.42|353.57|353.37|15
1644368520000|2022-02-09 01:02:00|353.67|353.47|353.87|353.67|353.97|353.72|353.67|353.47|30
1644368530000|2022-02-09 01:02:10|353.92|353.72|353.92|353.72|354.02|353.82|353.87|353.67|78
1644368540000|2022-02-09 01:02:20|353.97|353.77|353.87|353.72|353.97|353.77|353.87|353.67|18
1644368550000|2022-02-09 01:02:30|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|3
1644368560000|2022-02-09 01:02:40|353.77|353.57|353.92|353.72|353.92|353.72|353.77|353.57|34
1644368570000|2022-02-09 01:02:50|353.87||353.87||353.87||353.87||1
1644368580000|2022-02-09 01:03:00|353.92|353.82|353.97|353.82|354.12|353.97|353.92|353.82|56
1644368590000|2022-02-09 01:03:10|353.92|353.77|353.92|353.67|353.92|353.77|353.87|353.67|23
1644368600000|2022-02-09 01:03:20|353.97|353.72|354.22|354.02|354.22|354.02|353.97|353.72|33
1644368610000|2022-02-09 01:03:30|354.27|354.07|354.27|354.12|354.37|354.12|354.27|354.07|9
1644368620000|2022-02-09 01:03:40|354.32|354.07|354.17|354.02|354.32|354.12|354.17|354.02|51
1644368630000|2022-02-09 01:03:50|354.22|354.07|354.32|354.12|354.32|354.12|354.22|354.07|24
1644368640000|2022-02-09 01:04:00|354.37|354.17|354.47|354.32|354.47|354.32|354.37|354.17|39
1644368650000|2022-02-09 01:04:10|354.57|354.37|354.57|354.37|354.62|354.42|354.57|354.37|21
1644368660000|2022-02-09 01:04:20|354.52|354.32|354.42|354.27|354.52|354.37|354.42|354.27|7
1644368670000|2022-02-09 01:04:30|354.47|354.32|354.47|354.32|354.47|354.32|354.47|354.32|1
1644368680000|2022-02-09 01:04:40|354.52|354.37|354.67|354.47|354.67|354.47|354.52|354.37|10
1644368690000|2022-02-09 01:04:50|354.72|354.52|354.72|354.52|354.72|354.52|354.67|354.52|13
1644368700000|2022-02-09 01:05:00|354.67|354.57|354.77|354.62|354.77|354.62|354.67|354.57|4
1644368710000|2022-02-09 01:05:10|354.72|354.57|354.82|354.62|354.82|354.62|354.72|354.57|21
1644368720000|2022-02-09 01:05:20|354.77|354.57|354.72|354.57|354.77|354.57|354.72|354.57|4
1644368730000|2022-02-09 01:05:30|354.67|354.52|354.72|354.52|354.72|354.52|354.67|354.52|25
1644368740000|2022-02-09 01:05:40|354.67|354.57|354.82|354.62|354.82|354.62|354.67|354.57|5
1644368750000|2022-02-09 01:05:50|354.87|354.72|354.97|354.82|354.97|354.82|354.87|354.72|30
1644368760000|2022-02-09 01:06:00|355.07|354.87|355.07|354.87|355.07|354.92|355.02|354.82|33
1644368770000|2022-02-09 01:06:10||354.92||354.92||354.92||354.87|18
1644368780000|2022-02-09 01:06:20|355.12|354.97|355.17|354.97|355.17|355.02|355.07|354.97|15
1644368790000|2022-02-09 01:06:30|355.12|355.02|355.22|355.02|355.22|355.02|355.12|355.02|5
1644368800000|2022-02-09 01:06:40|355.17||355.22||355.22||355.17||50
1644368810000|2022-02-09 01:06:50|355.17|355.07|355.27|355.12|355.32|355.12|355.17|355.07|5
1644368820000|2022-02-09 01:07:00|355.32|355.07|355.17|355.02|355.32|355.12|355.17|355.02|57
1644368830000|2022-02-09 01:07:10|355.12|354.97|355.22|355.02|355.22|355.02|355.02|354.87|35
1644368840000|2022-02-09 01:07:20|355.27|355.07|355.17|354.97|355.32|355.12|355.17|354.97|16
1644368850000|2022-02-09 01:07:30|355.12|354.92|354.97|354.77|355.12|354.92|354.97|354.77|29
1644368860000|2022-02-09 01:07:40|354.92|354.82|354.92|354.72|354.92|354.82|354.87|354.72|14
1644368870000|2022-02-09 01:07:50|354.87|354.67|354.87|354.67|354.87|354.67|354.87|354.67|8
1644368880000|2022-02-09 01:08:00|354.82|354.62|354.77|354.62|354.82|354.62|354.77|354.62|8
1644368890000|2022-02-09 01:08:10|354.82|354.67|354.92|354.72|354.92|354.72|354.82|354.67|7
1644368900000|2022-02-09 01:08:20|354.87|354.67|354.87|354.67|354.87|354.67|354.87|354.67|7
1644368910000|2022-02-09 01:08:30|354.82|354.72|354.82|354.67|354.82|354.72|354.82|354.67|2
1644368920000|2022-02-09 01:08:40|354.87||354.87||354.87||354.87||5
1644368930000|2022-02-09 01:08:50|354.82|354.72|354.72|354.57|354.82|354.72|354.72|354.57|24
1644368940000|2022-02-09 01:09:00|354.77|354.62|354.77|354.62|354.87|354.72|354.77|354.62|33
1644368950000|2022-02-09 01:09:10|354.82|354.67|354.82|354.62|354.87|354.72|354.82|354.62|35
1644368960000|2022-02-09 01:09:20|354.77|354.67|354.82|354.67|354.82|354.67|354.77|354.62|0
1644368970000|2022-02-09 01:09:30|354.87||354.87||354.87||354.87||2
1644368980000|2022-02-09 01:09:40|354.82|354.62|354.82|354.62|354.82|354.62|354.82|354.62|19
1644368990000|2022-02-09 01:09:50|354.77|354.57|354.67|354.52|354.77|354.57|354.67|354.52|19
1644369000000|2022-02-09 01:10:00|354.77|354.57|354.72|354.57|354.82|354.62|354.72|354.52|27
1644369010000|2022-02-09 01:10:10|354.77|354.52|354.77|354.62|354.82|354.62|354.77|354.52|10
1644369020000|2022-02-09 01:10:20|354.72|354.57|354.72|354.57|354.77|354.57|354.67|354.52|5
1644369030000|2022-02-09 01:10:30|354.77|354.52|354.72|354.52|354.77|354.52|354.67|354.52|7
1644369040000|2022-02-09 01:10:40|354.67|354.57|354.77|354.62|354.87|354.67|354.67|354.57|34
1644369050000|2022-02-09 01:10:50|354.82|354.67|354.87|354.67|354.87|354.67|354.82|354.67|2
1644369060000|2022-02-09 01:11:00|354.92|354.77|354.97|354.77|355.02|354.87|354.92|354.77|46
1644369070000|2022-02-09 01:11:10|354.92||354.97||354.97||354.92||4
1644369080000|2022-02-09 01:11:20||354.82||354.82||354.82||354.82|0
1644369090000|2022-02-09 01:11:30|355.02||355.02||355.02||355.02||14
1644369100000|2022-02-09 01:11:40|354.97|354.87|355.07|354.87|355.07|354.87|354.97|354.87|14
1644369110000|2022-02-09 01:11:50|355.02|354.92|355.02|354.87|355.02|354.92|355.02|354.87|2
1644369120000|2022-02-09 01:12:00|355.07|354.82|355.02|354.82|355.07|354.82|354.97|354.82|33
1644369130000|2022-02-09 01:12:10|||||||||4
1644369140000|2022-02-09 01:12:20|355.07|354.87|355.07|354.87|355.07|354.87|355.07|354.87|13
1644369150000|2022-02-09 01:12:30|355.02|354.92|354.97|354.82|355.02|354.92|354.97|354.82|17
1644369160000|2022-02-09 01:12:40|354.92|354.77|354.97|354.77|354.97|354.77|354.92|354.77|34
1644369170000|2022-02-09 01:12:50|355.02|354.82|355.02|354.82|355.02|354.82|355.02|354.82|7
1644369180000|2022-02-09 01:13:00|355.07|354.87|355.07|354.92|355.17|354.97|355.07|354.87|33
1644369190000|2022-02-09 01:13:10|355.02|354.87|355.07|354.92|355.07|354.92|355.02|354.87|26
1644369210000|2022-02-09 01:13:30|355.12|354.97|355.22|355.07|355.22|355.07|355.12|354.97|17
1644369220000|2022-02-09 01:13:40|355.27|355.12|355.27|355.12|355.27|355.12|355.22|355.12|3
1644369230000|2022-02-09 01:13:50|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|15
1644369240000|2022-02-09 01:14:00|355.37|355.22|355.42|355.27|355.47|355.27|355.37|355.17|32
1644369250000|2022-02-09 01:14:10|355.47|355.32|355.57|355.37|355.57|355.37|355.42|355.32|27
1644369260000|2022-02-09 01:14:20|355.52|355.32|355.52|355.32|355.52|355.32|355.47|355.32|19
1644369270000|2022-02-09 01:14:30|355.47|355.37|355.57|355.37|355.57|355.37|355.47|355.37|17
1644369280000|2022-02-09 01:14:40|355.62|355.42|355.47|355.32|355.62|355.47|355.47|355.32|37
1644369290000|2022-02-09 01:14:50|355.52|355.37|355.52|355.32|355.52|355.37|355.52|355.32|14
1644369300000|2022-02-09 01:15:00|355.47|355.37|355.42|355.27|355.47|355.37|355.42|355.27|30
1644369310000|2022-02-09 01:15:10|355.37|355.22|355.27|355.07|355.42|355.27|355.27|355.07|28
1644369320000|2022-02-09 01:15:20|355.22|355.12|355.27|355.12|355.32|355.17|355.22|355.07|17
1644369330000|2022-02-09 01:15:30|355.22|355.07|355.17|354.97|355.22|355.07|355.17|354.97|13
1644369340000|2022-02-09 01:15:40|355.12||355.17||355.17||355.12||2
1644369350000|2022-02-09 01:15:50|355.22|355.02|355.37|355.17|355.42|355.22|355.22|355.02|25
1644369360000|2022-02-09 01:16:00|355.42|355.22|355.42|355.22|355.42|355.22|355.42|355.22|2
1644369370000|2022-02-09 01:16:10|||||||||3
1644369380000|2022-02-09 01:16:20|355.37|355.17|355.37|355.17|355.37|355.17|355.32|355.12|19
1644369390000|2022-02-09 01:16:30|355.42|355.22|355.42|355.22|355.42|355.22|355.42|355.22|0
1644369400000|2022-02-09 01:16:40|355.37|355.17|355.37|355.17|355.37|355.17|355.37|355.17|9
1644369410000|2022-02-09 01:16:50|355.32|355.12|355.27|355.07|355.32|355.12|355.22|355.07|10
1644369420000|2022-02-09 01:17:00|355.17|354.97|355.17|354.97|355.22|355.02|355.12|354.97|66
1644369430000|2022-02-09 01:17:10|355.12|354.92|355.07|354.92|355.12|354.92|355.07|354.87|5
1644369440000|2022-02-09 01:17:20|355.12|354.97|355.07|354.87|355.12|354.97|355.07|354.87|3
1644369450000|2022-02-09 01:17:30|355.12||355.02||355.12||355.02||4
1644369460000|2022-02-09 01:17:40|355.07|354.82|354.97|354.82|355.07|354.82|354.97|354.82|8
1644369470000|2022-02-09 01:17:50|355.02|354.77|355.02|354.82|355.02|354.82|354.97|354.77|7
1644369480000|2022-02-09 01:18:00|355.07|354.87|355.12|354.97|355.12|354.97|355.07|354.87|1
1644369490000|2022-02-09 01:18:10|355.27|355.07|355.2|355|355.27|355.12|355.2|355|12
1644369500000|2022-02-09 01:18:20|355.15||355.2||355.2||355.15||4
1644369510000|2022-02-09 01:18:30||355.05||355||355.05||355|0
1644369520000|2022-02-09 01:18:40||355.05||355.05||355.05||355|1
1644369540000|2022-02-09 01:19:00|355.15|355|355.15|355|355.15|355|355.15|355|12
1644369550000|2022-02-09 01:19:10|355.1|354.95|355.1|354.9|355.15|354.95|355.05|354.9|19
1644369560000|2022-02-09 01:19:20|355.05|354.85|355|354.85|355.05|354.85|355|354.85|3
1644369570000|2022-02-09 01:19:30|355.05|354.9|355.1|354.9|355.1|354.95|355.05|354.9|2
1644369580000|2022-02-09 01:19:40|355.05|354.95|355.1|354.95|355.1|354.95|355.05|354.9|3
1644369590000|2022-02-09 01:19:50|355.15|355|355.15|354.95|355.2|355|355.15|354.95|3
1644369600000|2022-02-09 01:20:00|355.2|355|355.2|355|355.2|355|355.2|355|1
1644369610000|2022-02-09 01:20:10|355.15|354.95|355.1|354.95|355.15|354.95|355.1|354.95|11
1644369620000|2022-02-09 01:20:20|355.05|354.85|355.05|354.85|355.05|354.9|355.05|354.85|4
1644369630000|2022-02-09 01:20:30|355||355||355||355||3
1644369640000|2022-02-09 01:20:40|354.85|354.65|354.9|354.7|354.9|354.7|354.85|354.65|18
1644369650000|2022-02-09 01:20:50|354.85|354.75|354.85|354.65|354.85|354.75|354.85|354.65|1
1644369660000|2022-02-09 01:21:00||354.7||354.65||354.7||354.65|0
1644369670000|2022-02-09 01:21:10|354.8||354.8||354.8||354.8||3
1644369680000|2022-02-09 01:21:20|354.75|354.6|354.8|354.65|354.8|354.65|354.75|354.6|10
1644369690000|2022-02-09 01:21:30|354.75|354.6|354.75|354.6|354.75|354.6|354.75|354.6|2
1644369700000|2022-02-09 01:21:40|354.7|354.55|354.65|354.5|354.7|354.55|354.65|354.5|15
1644369710000|2022-02-09 01:21:50|354.6|354.45|354.55|354.35|354.6|354.5|354.55|354.35|21
1644369720000|2022-02-09 01:22:00|354.5|354.3|354.45|354.3|354.55|354.4|354.45|354.3|50
1644369730000|2022-02-09 01:22:10|354.5|354.35|354.55|354.35|354.55|354.35|354.5|354.35|12
1644369740000|2022-02-09 01:22:20|354.5||354.5||354.5||354.5||1
1644369750000|2022-02-09 01:22:30||354.3||354.3||354.3||354.3|15
1644369760000|2022-02-09 01:22:40|354.45|354.35|354.5|354.3|354.5|354.35|354.45|354.3|13
1644369770000|2022-02-09 01:22:50|354.45|354.25|354.45|354.25|354.45|354.25|354.4|354.25|13
1644369780000|2022-02-09 01:23:00|354.5|354.3|354.55|354.35|354.55|354.35|354.5|354.3|3
1644369790000|2022-02-09 01:23:10|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|7
1644369800000|2022-02-09 01:23:20|354.55||354.55||354.55||354.55||3
1644369810000|2022-02-09 01:23:30|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|39
1644369820000|2022-02-09 01:23:40|354.65||354.65||354.65||354.65||3
1644369830000|2022-02-09 01:23:50|354.75|354.55|354.85|354.65|354.85|354.65|354.7|354.55|18
1644369840000|2022-02-09 01:24:00|354.8||354.8||354.8||354.8||2
1644369850000|2022-02-09 01:24:10|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|5
1644369860000|2022-02-09 01:24:20|354.8|354.65|354.85|354.7|354.85|354.7|354.8|354.65|35
1644369870000|2022-02-09 01:24:30|||||||||2
1644369880000|2022-02-09 01:24:40||354.65||354.65||354.7||354.65|23
1644369890000|2022-02-09 01:24:50|354.8|354.7|354.8|354.65|354.8|354.7|354.8|354.6|12
1644369900000|2022-02-09 01:25:00|354.85|354.7|354.95|354.8|354.95|354.8|354.85|354.7|19
1644369920000|2022-02-09 01:25:20|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|5
1644369930000|2022-02-09 01:25:30|||||||||6
1644369940000|2022-02-09 01:25:40|354.95|354.8|355|354.85|355|354.85|354.95|354.8|11
1644369950000|2022-02-09 01:25:50|354.95|354.8|354.95|354.8|355|354.85|354.95|354.8|9
1644369960000|2022-02-09 01:26:00|355||355||355||355||2
1644369970000|2022-02-09 01:26:10|354.95||355||355||354.95||0
1644369980000|2022-02-09 01:26:20|354.95|354.85|355.05|354.85|355.05|354.85|354.95|354.85|4
1644369990000|2022-02-09 01:26:30|355||355.05||355.05||355||1
1644370000000|2022-02-09 01:26:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|4
1644370010000|2022-02-09 01:26:50|||||||||1
1644370020000|2022-02-09 01:27:00|355|354.85|355|354.85|355.05|354.85|355|354.85|23
1644370030000|2022-02-09 01:27:10|||||||||10
1644370040000|2022-02-09 01:27:20|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.85|3
1644370050000|2022-02-09 01:27:30|||||||||3
1644370060000|2022-02-09 01:27:40|355|354.85|355.1|354.95|355.15|354.95|355|354.85|32
1644370070000|2022-02-09 01:27:50|355.15|354.9|355.15|354.95|355.15|355|355.1|354.9|7
1644370080000|2022-02-09 01:28:00|355.1|355|355.1|354.95|355.1|355|355.1|354.95|1
1644370100000|2022-02-09 01:28:20|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|10
1644370110000|2022-02-09 01:28:30|355|354.85|355|354.85|355|354.85|355|354.85|10
1644370120000|2022-02-09 01:28:40|354.95|354.75|354.95|354.8|354.95|354.8|354.95|354.75|8
1644370130000|2022-02-09 01:28:50|354.9|354.75|354.9|354.75|354.9|354.75|354.9|354.75|3
1644370140000|2022-02-09 01:29:00|||||||||3
1644370150000|2022-02-09 01:29:10|354.85|354.65|354.75|354.6|354.85|354.65|354.65|354.45|41
1644370170000|2022-02-09 01:29:30|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.55|5
1644370180000|2022-02-09 01:29:40|354.75|354.6|354.7|354.55|354.75|354.6|354.7|354.55|4
1644370190000|2022-02-09 01:29:50|||||||||1
1644370200000|2022-02-09 01:30:00|354.65|354.5|354.75|354.55|354.75|354.55|354.55|354.4|41
1644370210000|2022-02-09 01:30:10|354.7|354.5|354.7|354.55|354.75|354.55|354.7|354.5|5
1644370220000|2022-02-09 01:30:20|354.65|354.5|354.55|354.4|354.7|354.5|354.55|354.4|10
1644370230000|2022-02-09 01:30:30|354.6|354.45|354.45|354.25|354.65|354.45|354.45|354.25|10
1644370240000|2022-02-09 01:30:40|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.25|5
1644370250000|2022-02-09 01:30:50|354.45|354.25|354.5|354.35|354.5|354.35|354.45|354.25|3
1644370260000|2022-02-09 01:31:00|354.6|354.3|354.6|354.4|354.6|354.4|354.6|354.3|7
1644370270000|2022-02-09 01:31:10|354.55|354.45|354.55|354.35|354.55|354.45|354.5|354.3|12
1644370280000|2022-02-09 01:31:20|354.5|354.4|354.5|354.3|354.55|354.4|354.5|354.3|4
1644370290000|2022-02-09 01:31:30|354.45|354.35|354.45|354.3|354.45|354.35|354.45|354.3|1
1644370310000|2022-02-09 01:31:50|354.4|354.25|354.35|354.2|354.4|354.25|354.35|354.2|10
1644370320000|2022-02-09 01:32:00|354.4|354.25|354.45|354.25|354.5|354.3|354.35|354.25|9
1644370330000|2022-02-09 01:32:10|354.5|354.3|354.55|354.35|354.55|354.35|354.5|354.3|2
1644370340000|2022-02-09 01:32:20|354.6|354.4|354.6|354.4|354.6|354.4|354.55|354.35|0
1644370350000|2022-02-09 01:32:30|354.55|354.45|354.55|354.4|354.55|354.45|354.55|354.4|5
1644370360000|2022-02-09 01:32:40|354.5|354.35|354.45|354.25|354.5|354.35|354.45|354.25|8
1644370370000|2022-02-09 01:32:50|354.4|354.2|354.35|354.15|354.4|354.2|354.3|354.15|24
1644370380000|2022-02-09 01:33:00|354.3|354|354.2|354.05|354.3|354.05|354.2|354|11
1644370390000|2022-02-09 01:33:10|354.15|354|354.15|354|354.2|354.05|354.15|354|13
1644370400000|2022-02-09 01:33:20|354.2|354.05|354.15|354|354.25|354.05|354.15|354|4
1644370410000|2022-02-09 01:33:30|354.2|354.05|354.25|354.05|354.25|354.1|354.2|354.05|9
1644370420000|2022-02-09 01:33:40|354.2|354|354.15|354|354.2|354|354.15|354|4
1644370430000|2022-02-09 01:33:50|||||||||2
1644370440000|2022-02-09 01:34:00|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|11
1644370450000|2022-02-09 01:34:10|354.05|353.9|354.15|353.95|354.15|353.95|354.05|353.9|12
1644370460000|2022-02-09 01:34:20|354.2|354|354.2|354.05|354.25|354.05|354.2|354|3
1644370470000|2022-02-09 01:34:30|354.25|354.1|354.3|354.15|354.3|354.15|354.25|354.1|5
1644370480000|2022-02-09 01:34:40|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|3
1644370490000|2022-02-09 01:34:50|||||||||1
1644370500000|2022-02-09 01:35:00|354.2|354.05|354.25|354.05|354.25|354.05|354.2|354|1
1644370510000|2022-02-09 01:35:10|354.3|354.1|354.2|354.05|354.3|354.1|354.2|354.05|21
1644370520000|2022-02-09 01:35:20|354.15|354|354.15|354|354.15|354|354.15|354|1
1644370530000|2022-02-09 01:35:30|354.2||354.2||354.2||354.2||1
1644370550000|2022-02-09 01:35:50|354.15|353.95|354.05|353.9|354.15|353.95|354.05|353.85|9
1644370560000|2022-02-09 01:36:00||353.85||353.9||353.9||353.85|1
1644370570000|2022-02-09 01:36:10|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|5
1644370580000|2022-02-09 01:36:20|354.15|353.9|354.2|354.05|354.2|354.05|354.15|353.9|21
1644370590000|2022-02-09 01:36:30|354.25|354.1|354.25|354.05|354.3|354.1|354.25|354.05|4
1644370600000|2022-02-09 01:36:40|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|7
1644370620000|2022-02-09 01:37:00|354.25|354.15|354.3|354.1|354.35|354.15|354.25|354.1|8
1644370630000|2022-02-09 01:37:10||354.15||354.1||354.15||354.1|1
1644370640000|2022-02-09 01:37:20|354.25|354.15|354.25|354.05|354.25|354.15|354.25|354.05|19
1644370650000|2022-02-09 01:37:30|354.2|354.1|354.2|354.05|354.2|354.1|354.2|354.05|2
1644370660000|2022-02-09 01:37:40|354.15|354|354.2|354|354.2|354|354.15|353.95|5
1644370670000|2022-02-09 01:37:50|354.15|353.95|354.2|354|354.2|354.05|354.15|353.95|2
1644370680000|2022-02-09 01:38:00|354.25|354.05|354.2|354.05|354.25|354.05|354.2|354|11
1644370690000|2022-02-09 01:38:10|354.15|354|354.2|354|354.2|354|354.1|353.95|9
1644370700000|2022-02-09 01:38:20|354.15|354.05|354.1|353.95|354.15|354.05|354.1|353.95|3
1644370710000|2022-02-09 01:38:30|354.15|354|354.2|354|354.2|354|354.15|353.95|6
1644370720000|2022-02-09 01:38:40|354.15||354.2||354.2||354.15||1
1644370730000|2022-02-09 01:38:50|354.15||354.15||354.2||354.15||0
1644370740000|2022-02-09 01:39:00|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|5
1644370750000|2022-02-09 01:39:10|354.15|354|354.15|354|354.2|354|354.15|354|5
1644370760000|2022-02-09 01:39:20|354.1|353.95|354.15|353.95|354.15|353.95|354.1|353.95|2
1644370770000|2022-02-09 01:39:30||354||354||354||353.95|4
1644370780000|2022-02-09 01:39:40|||||||||4
1644370790000|2022-02-09 01:39:50|354.1|353.95|354.1|353.95|354.15|353.95|354.1|353.95|10
1644370800000|2022-02-09 01:40:00|354.15|353.9|354.15|353.95|354.15|354|354.1|353.9|13
1644370810000|2022-02-09 01:40:10|354.2|354|354.2|354.05|354.25|354.05|354.2|354|2
1644370820000|2022-02-09 01:40:20|354.25|354|354.2|354.05|354.25|354.05|354.2|354|8
1644370840000|2022-02-09 01:40:40|354.15|354|354.2|354.05|354.2|354.05|354.15|354|11
1644370850000|2022-02-09 01:40:50|354.25|354.1|354.25|354.05|354.25|354.1|354.2|354.05|17
1644370860000|2022-02-09 01:41:00|354.2||354.2||354.2||354.2||0
1644370870000|2022-02-09 01:41:10|||||||||5
1644370880000|2022-02-09 01:41:20|||||||||4
1644370890000|2022-02-09 01:41:30|354.15|354|354.15|354|354.15|354|354.15|354|9
1644370900000|2022-02-09 01:41:40|354.2|354.05|354.25|354.1|354.25|354.1|354.2|354.05|13
1644370910000|2022-02-09 01:41:50|354.2|354.05|354.2|354|354.2|354.05|354.2|354|21
1644370920000|2022-02-09 01:42:00||354.05||354.05||354.05||354|0
1644370930000|2022-02-09 01:42:10|354.15|354|354.15|354|354.15|354|354.15|354|3
1644370940000|2022-02-09 01:42:20|354.2||354.15||354.2||354.15||11
1644370950000|2022-02-09 01:42:30|354.2|354.05|354.2|354.05|354.2|354.05|354.15|354.05|10
1644370960000|2022-02-09 01:42:40|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|2
1644370980000|2022-02-09 01:43:00|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.15|12
1644370990000|2022-02-09 01:43:10|354.25|354.1|354.2|354.05|354.25|354.1|354.15|354|18
1644371000000|2022-02-09 01:43:20|354.15|354|354.15|354|354.15|354|354.15|354|3
1644371010000|2022-02-09 01:43:30||353.95||354||354||353.95|9
1644371030000|2022-02-09 01:43:50|354.1|353.95|354.15|353.95|354.15|353.95|354.1|353.95|8
1644371040000|2022-02-09 01:44:00|354.2|354|354.35|354.15|354.35|354.15|354.2|354|23
1644371050000|2022-02-09 01:44:10|354.3|354.2|354.4|354.25|354.45|354.25|354.3|354.2|18
1644371060000|2022-02-09 01:44:20|||||||||5
1644371070000|2022-02-09 01:44:30|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|6
1644371080000|2022-02-09 01:44:40|354.5|354.25|354.45|354.25|354.5|354.25|354.45|354.25|15
1644371090000|2022-02-09 01:44:50|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|4
1644371100000|2022-02-09 01:45:00|354.45|354.35|354.4|354.25|354.45|354.35|354.4|354.25|3
1644371110000|2022-02-09 01:45:10|354.35|354.2|354.35|354.15|354.35|354.2|354.3|354.1|32
1644371120000|2022-02-09 01:45:20|354.3|354.2|354.3|354.15|354.35|354.2|354.3|354.1|3
1644371130000|2022-02-09 01:45:30|354.35|354.1|354.3|354.15|354.35|354.15|354.3|354.1|3
1644371140000|2022-02-09 01:45:40|354.25|354.1|354.2|354.05|354.25|354.1|354.2|354.05|1
1644371150000|2022-02-09 01:45:50||354||354.05||354.05||354|9
1644371160000|2022-02-09 01:46:00||354||354||354.05||354|0
1644371170000|2022-02-09 01:46:10|354.15|353.95|354.1|353.95|354.15|353.95|354.1|353.95|8
1644371180000|2022-02-09 01:46:20|354.15|354|354.2|354.05|354.2|354.05|354.1|354|15
1644371190000|2022-02-09 01:46:30|354.3|354.1|354.25|354.1|354.3|354.15|354.25|354.05|4
1644371200000|2022-02-09 01:46:40|354.3|354.15|354.35|354.2|354.35|354.2|354.3|354.15|1
1644371210000|2022-02-09 01:46:50||354.15||354.15||354.2||354.15|1
1644371220000|2022-02-09 01:47:00||354.2||354.15||354.2||354.15|0
1644371250000|2022-02-09 01:47:30|354.3|354.1|354.25|354.05|354.3|354.1|354.25|354.05|19
1644371260000|2022-02-09 01:47:40|354.2|354|354.15|354|354.2|354|354.15|354|10
1644371270000|2022-02-09 01:47:50|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|2
1644371280000|2022-02-09 01:48:00|354.05|353.9|354.1|353.95|354.15|353.95|354.05|353.9|17
1644371290000|2022-02-09 01:48:10|354.05|353.9|354.05|353.9|354.05|353.9|354.05|353.9|11
1644371300000|2022-02-09 01:48:20|||||||||3
1644371340000|2022-02-09 01:49:00|354.15|353.95|354.1|353.95|354.15|354|354.1|353.95|14
1644371350000|2022-02-09 01:49:10|354.15|354|354.15|354|354.15|354|354.1|354|0
1644371360000|2022-02-09 01:49:20|354.2|354.05|354.15|354|354.2|354.05|354.15|354|1
1644371380000|2022-02-09 01:49:40|354.1|353.95|354.1|353.95|354.15|353.95|354.1|353.95|9
1644371400000|2022-02-09 01:50:00|354.2|354|354.25|354.1|354.3|354.1|354.2|354|11
1644371410000|2022-02-09 01:50:10|354.3|354.05|354.25|354.1|354.3|354.1|354.25|354.05|3
1644371450000|2022-02-09 01:50:50|||||||||2
1644371480000|2022-02-09 01:51:20|354.2|354.05|354.2|354.05|354.25|354.05|354.2|354.05|25
1644371490000|2022-02-09 01:51:30|354.15|354|354.15|354|354.15|354|354.15|354|3
1644371510000|2022-02-09 01:51:50|354.1|353.95|354.1|353.95|354.15|353.95|354.1|353.95|12
1644371520000|2022-02-09 01:52:00|354.15|354|354.15|354|354.15|354|354.15|354|8
1644371540000|2022-02-09 01:52:20|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|8
1644371550000|2022-02-09 01:52:30|354.05|353.9|354.1|353.95|354.1|353.95|354.05|353.9|3
1644371560000|2022-02-09 01:52:40|354.05|353.9|354.1|353.9|354.1|353.9|354.05|353.9|1
1644371570000|2022-02-09 01:52:50|354.05||354.1||354.1||354.05||0
1644371580000|2022-02-09 01:53:00|354.05|353.95|354.05|353.9|354.1|353.95|354.05|353.9|0
1644371590000|2022-02-09 01:53:10|354.1||354.05||354.1||354.05||8
1644371600000|2022-02-09 01:53:20|||||||||1
1644371620000|2022-02-09 01:53:40|354|353.85|354.1|353.9|354.1|353.9|354|353.85|28
1644371630000|2022-02-09 01:53:50|354.05||354.1||354.1||354.05||4
1644371640000|2022-02-09 01:54:00|354.05|353.95|354.2|354.05|354.2|354.05|354.05|353.95|11
1644371650000|2022-02-09 01:54:10||354||354||354.05||354|1
1644371660000|2022-02-09 01:54:20|354.15|354.05|354.2|354.05|354.25|354.05|354.15|354.05|6
1644371680000|2022-02-09 01:54:40|||||||||3
1644371690000|2022-02-09 01:54:50|354.15|354|354.15|354|354.15|354|354.15|354|5
1644371700000|2022-02-09 01:55:00|354.1|353.95|354.15|354|354.15|354|354.1|353.95|7
1644371710000|2022-02-09 01:55:10|354.2|354.05|354.25|354.05|354.25|354.05|354.15|354|8
1644371720000|2022-02-09 01:55:20|354.2|354|354.2|354|354.25|354.05|354.2|354|0
1644371730000|2022-02-09 01:55:30||354.05||354||354.05||354|0
1644371740000|2022-02-09 01:55:40|354.25|354.05|354.25|354.05|354.25|354.05|354.25|354|0
1644371750000|2022-02-09 01:55:50|354.3|354.1|354.3|354.15|354.3|354.15|354.3|354.1|1
1644371760000|2022-02-09 01:56:00|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|7
1644371770000|2022-02-09 01:56:10|354.4|354.25|354.45|354.25|354.45|354.3|354.4|354.25|6
1644371780000|2022-02-09 01:56:20|354.4|354.2|354.35|354.15|354.4|354.2|354.35|354.15|5
1644371790000|2022-02-09 01:56:30||354.2||354.15||354.2||354.15|1
1644371800000|2022-02-09 01:56:40||354.2||354.15||354.2||354.15|0
1644371810000|2022-02-09 01:56:50|354.4|354.2|354.4|354.25|354.4|354.25|354.4|354.2|11
1644371820000|2022-02-09 01:57:00|354.45|354.3|354.4|354.25|354.45|354.3|354.4|354.25|6
1644371840000|2022-02-09 01:57:20||354.2||354.2||354.2||354.2|9
1644371850000|2022-02-09 01:57:30|354.35||354.35||354.35||354.35||1
1644371860000|2022-02-09 01:57:40||354.15||354.15||354.15||354.15|1
1644371870000|2022-02-09 01:57:50|354.3||354.3||354.3||354.3||0
1644371880000|2022-02-09 01:58:00|354.25|354.1|354.2|354|354.25|354.15|354.2|354|11
1644371890000|2022-02-09 01:58:10|354.15|353.95|354.15|354|354.2|354|354.15|353.95|8
1644371900000|2022-02-09 01:58:20|354.1|353.95|354.05|353.9|354.1|353.95|354.05|353.9|9
1644371910000|2022-02-09 01:58:30|354.1|353.85|354.05|353.85|354.1|353.85|354|353.85|1
1644371930000|2022-02-09 01:58:50||353.9||353.9||353.9||353.9|0
1644371940000|2022-02-09 01:59:00|354|353.85|354|353.85|354|353.85|354|353.85|6
1644371950000|2022-02-09 01:59:10|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|3
1644371960000|2022-02-09 01:59:20|353.9|353.75|354|353.8|354|353.8|353.9|353.75|33
1644371970000|2022-02-09 01:59:30|353.95|353.85|354|353.8|354|353.85|353.95|353.8|1
1644371980000|2022-02-09 01:59:40||353.85||353.85||353.85||353.8|0
1644371990000|2022-02-09 01:59:50|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|2
1644372000000|2022-02-09 02:00:00|354||353.95||354||353.95||2
1644372010000|2022-02-09 02:00:10|354|353.85|354.05|353.85|354.05|353.9|354|353.85|14
1644372020000|2022-02-09 02:00:20|354|353.8|353.95|353.8|354.05|353.85|353.95|353.8|6
1644372030000|2022-02-09 02:00:30|353.9|353.75|353.9|353.75|353.9|353.8|353.9|353.75|3
1644372050000|2022-02-09 02:00:50|353.95|353.8|353.95|353.8|354|353.85|353.95|353.8|9
1644372060000|2022-02-09 02:01:00|354|353.75|354|353.85|354|353.85|354|353.75|10
1644372070000|2022-02-09 02:01:10|354.05|353.8|354|353.85|354.05|353.85|354|353.8|15
1644372080000|2022-02-09 02:01:20|354.05|353.9|354|353.85|354.05|353.9|354|353.8|5
1644372090000|2022-02-09 02:01:30|353.95|353.8|354|353.85|354|353.85|353.95|353.8|4
1644372100000|2022-02-09 02:01:40|353.95|353.8|353.9|353.75|353.95|353.8|353.9|353.75|10
1644372110000|2022-02-09 02:01:50|354|353.85|354|353.85|354|353.85|354|353.85|19
1644372120000|2022-02-09 02:02:00|354.05|353.9|354.1|353.9|354.1|353.95|354.05|353.9|6
1644372130000|2022-02-09 02:02:10||353.95||353.9||353.95||353.9|0
1644372140000|2022-02-09 02:02:20|354.05|353.85|354|353.85|354.05|353.9|354|353.85|13
1644372160000|2022-02-09 02:02:40|354.05|353.9|354.05|353.9|354.05|353.9|354.05|353.9|11
1644372170000|2022-02-09 02:02:50||353.85||353.85||353.85||353.85|17
1644372180000|2022-02-09 02:03:00|354|353.8|354|353.85|354|353.85|353.95|353.8|13
1644372190000|2022-02-09 02:03:10|354.05|353.9|354.1|353.9|354.1|353.9|354.05|353.9|9
1644372200000|2022-02-09 02:03:20|354.15|353.95|354|353.85|354.15|353.95|354|353.85|16
1644372210000|2022-02-09 02:03:30|353.95|353.8|353.95|353.75|353.95|353.8|353.95|353.75|4
1644372220000|2022-02-09 02:03:40|353.9||353.9||353.9||353.9||4
1644372230000|2022-02-09 02:03:50|||||||||1
1644372240000|2022-02-09 02:04:00|353.95|353.8|354.05|353.85|354.05|353.85|353.95|353.8|21
1644372250000|2022-02-09 02:04:10|354||354||354||354||1
1644372260000|2022-02-09 02:04:20|353.95|353.8|353.9|353.75|354|353.8|353.9|353.75|21
1644372270000|2022-02-09 02:04:30|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|1
1644372280000|2022-02-09 02:04:40|354|353.85|354|353.85|354|353.85|354|353.85|9
1644372300000|2022-02-09 02:05:00|354.05|353.9|354.05|353.9|354.05|353.9|354.05|353.9|8
1644372310000|2022-02-09 02:05:10|||||||||2
1644372320000|2022-02-09 02:05:20|354|353.8|353.95|353.8|354|353.8|353.95|353.8|17
1644372330000|2022-02-09 02:05:30|||||||||2
1644372340000|2022-02-09 02:05:40|353.9|353.75|353.95|353.75|353.95|353.75|353.9|353.75|3
1644372350000|2022-02-09 02:05:50||353.8||353.8||353.8||353.8|2
1644372360000|2022-02-09 02:06:00|||||||||1
1644372370000|2022-02-09 02:06:10|353.85|353.75|353.85|353.7|353.9|353.75|353.85|353.7|13
1644372400000|2022-02-09 02:06:40||353.65||353.7||353.7||353.65|4
1644372410000|2022-02-09 02:06:50|||||||||2
1644372420000|2022-02-09 02:07:00|353.9|353.75|354|353.85|354.05|353.85|353.9|353.75|32
1644372430000|2022-02-09 02:07:10|354.05||354.05||354.05||354||4
1644372440000|2022-02-09 02:07:20|354|353.8|353.95|353.8|354.05|353.8|353.95|353.8|5
1644372450000|2022-02-09 02:07:30|353.9|353.75|353.95|353.75|353.95|353.75|353.9|353.75|4
1644372460000|2022-02-09 02:07:40|353.9||353.95||353.95||353.9||0
1644372470000|2022-02-09 02:07:50|353.9||353.9||353.95||353.9||0
1644372480000|2022-02-09 02:08:00|353.8|353.65|353.85|353.65|353.85|353.65|353.8|353.65|22
1644372490000|2022-02-09 02:08:10|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|3
1644372500000|2022-02-09 02:08:20||353.65||353.65||353.65||353.65|0
1644372520000|2022-02-09 02:08:40|353.85|353.7|353.95|353.8|353.95|353.8|353.85|353.7|21
1644372540000|2022-02-09 02:09:00|354|353.85|354|353.85|354|353.85|354|353.85|12
1644372550000|2022-02-09 02:09:10|354.05|353.9|354.05|353.9|354.1|353.9|354.05|353.85|11
1644372560000|2022-02-09 02:09:20|||||||||2
1644372570000|2022-02-09 02:09:30|354.1|353.95|354.05|353.85|354.1|353.95|354|353.85|15
1644372580000|2022-02-09 02:09:40|354|353.8|353.95|353.8|354|353.8|353.95|353.8|4
1644372590000|2022-02-09 02:09:50|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|3
1644372600000|2022-02-09 02:10:00|353.95|353.8|354|353.8|354|353.85|353.95|353.8|3
1644372610000|2022-02-09 02:10:10|353.95|353.75|353.9|353.75|354|353.75|353.9|353.75|5
1644372620000|2022-02-09 02:10:20|353.85|353.7|353.85|353.7|353.9|353.7|353.85|353.7|9
1644372630000|2022-02-09 02:10:30||353.65||353.7||353.7||353.65|1
1644372640000|2022-02-09 02:10:40|353.8|353.65|353.75|353.55|353.8|353.65|353.75|353.55|3
1644372650000|2022-02-09 02:10:50||353.6||353.55||353.6||353.55|5
1644372660000|2022-02-09 02:11:00|353.7|353.6|353.75|353.6|353.75|353.6|353.7|353.6|8
1644372670000|2022-02-09 02:11:10|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|5
1644372680000|2022-02-09 02:11:20|353.85||353.8||353.85||353.8||1
1644372690000|2022-02-09 02:11:30|353.85|353.7|353.9|353.7|353.9|353.75|353.85|353.7|5
1644372700000|2022-02-09 02:11:40||353.75||353.7||353.75||353.7|1
1644372710000|2022-02-09 02:11:50|353.95|353.75|353.9|353.75|353.95|353.75|353.9|353.7|21
1644372750000|2022-02-09 02:12:30|353.85|353.7|353.9|353.7|353.9|353.75|353.85|353.7|8
1644372760000|2022-02-09 02:12:40|353.85|353.75|353.85|353.7|353.85|353.75|353.85|353.7|0
1644372770000|2022-02-09 02:12:50|353.8|353.65|353.8|353.6|353.8|353.65|353.8|353.6|6
1644372780000|2022-02-09 02:13:00|353.75|353.7|353.9|353.75|353.9|353.75|353.75|353.7|11
1644372790000|2022-02-09 02:13:10|353.85|353.7|353.9|353.7|353.9|353.75|353.85|353.7|6
1644372800000|2022-02-09 02:13:20|353.95|353.75|353.9|353.7|353.95|353.8|353.9|353.7|3
1644372820000|2022-02-09 02:13:40|353.85||353.85||353.9||353.85||0
1644372830000|2022-02-09 02:13:50|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|1
1644372850000|2022-02-09 02:14:10|353.85|353.7|353.9|353.75|353.9|353.75|353.85|353.7|7
1644372860000|2022-02-09 02:14:20||353.7||353.7||353.7||353.7|1
1644372870000|2022-02-09 02:14:30|353.85|353.75|353.85|353.7|353.85|353.75|353.85|353.7|1
1644372880000|2022-02-09 02:14:40|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|2
1644372890000|2022-02-09 02:14:50|353.85|353.7|353.9|353.75|353.9|353.75|353.85|353.7|6
1644372900000|2022-02-09 02:15:00|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|2
1644372910000|2022-02-09 02:15:10|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|11
1644372920000|2022-02-09 02:15:20|353.95|353.8|354|353.85|354|353.85|353.95|353.8|9
1644372930000|2022-02-09 02:15:30|354.05||354||354.05||354||5
1644372950000|2022-02-09 02:15:50||353.8||353.8||353.8||353.8|6
1644372960000|2022-02-09 02:16:00|354.05|353.85|354.05|353.9|354.05|353.9|354.05|353.85|7
1644372970000|2022-02-09 02:16:10|354.1||354.05||354.1||354.05||9
1644372980000|2022-02-09 02:16:20|354.1|353.95|354.1|353.9|354.1|353.95|354.05|353.9|6
1644372990000|2022-02-09 02:16:30|354.05|353.85|354|353.85|354.05|353.9|353.95|353.8|54
1644373000000|2022-02-09 02:16:40|354.05|353.9|354|353.8|354.05|353.9|354|353.8|4
1644373010000|2022-02-09 02:16:50|353.95||353.95||353.95||353.95||0
1644373020000|2022-02-09 02:17:00|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|32
1644373030000|2022-02-09 02:17:10|||||||||1
1644373040000|2022-02-09 02:17:20|||||||||2
1644373050000|2022-02-09 02:17:30|||||||||2
1644373060000|2022-02-09 02:17:40|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|7
1644373070000|2022-02-09 02:17:50|354|353.85|353.95|353.8|354|353.85|353.95|353.8|2
1644373080000|2022-02-09 02:18:00|354|353.85|354|353.85|354|353.85|353.95|353.85|4
1644373100000|2022-02-09 02:18:20|354.05|353.9|354|353.85|354.05|353.9|354|353.85|1
1644373120000|2022-02-09 02:18:40|354.05|353.9|354.05|353.9|354.05|353.9|354.05|353.9|4
1644373130000|2022-02-09 02:18:50|354.1|353.95|354.15|354|354.15|354|354.1|353.95|8
1644373140000|2022-02-09 02:19:00|354.2|354.05|354.1|353.9|354.2|354.05|354.1|353.9|27
1644373150000|2022-02-09 02:19:10||353.95||353.9||353.95||353.9|0
1644373160000|2022-02-09 02:19:20|354.05|353.95|354.05|353.9|354.05|353.95|354.05|353.9|0
1644373170000|2022-02-09 02:19:30|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|2
1644373180000|2022-02-09 02:19:40||353.9||353.9||353.9||353.9|0
1644373190000|2022-02-09 02:19:50||353.95||353.9||353.95||353.9|1
1644373200000|2022-02-09 02:20:00|354.2|353.95|354.15|354|354.2|354|354.15|353.9|12
1644373210000|2022-02-09 02:20:10||353.95||354||354||353.95|12
1644373220000|2022-02-09 02:20:20||353.95||353.95||354||353.95|3
1644373230000|2022-02-09 02:20:30||354||354||354||354|0
1644373240000|2022-02-09 02:20:40|354.1|353.95|354.1|353.95|354.1|353.95|354.05|353.9|10
1644373250000|2022-02-09 02:20:50|354.05|353.9|354.1|353.9|354.1|353.9|354.05|353.9|2
1644373260000|2022-02-09 02:21:00|354.05|353.95|354.1|353.95|354.1|353.95|354.05|353.9|4
1644373270000|2022-02-09 02:21:10|||||||||7
1644373300000|2022-02-09 02:21:40|354.05|353.9|354.1|353.95|354.1|353.95|354.05|353.9|5
1644373310000|2022-02-09 02:21:50||353.9||353.95||353.95||353.9|2
1644373320000|2022-02-09 02:22:00|354.15|354|354.15|354|354.15|354|354.15|354|19
1644373330000|2022-02-09 02:22:10|354.2|354.05|354.2|354.05|354.25|354.1|354.2|354.05|11
1644373340000|2022-02-09 02:22:20|||||||||1
1644373350000|2022-02-09 02:22:30|||||||||1
1644373360000|2022-02-09 02:22:40||354||354.05||354.05||354|2
1644373370000|2022-02-09 02:22:50|354.15|354|354.15|354|354.15|354|354.15|354|1
1644373380000|2022-02-09 02:23:00|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|0
1644373390000|2022-02-09 02:23:10|354.25|354.1|354.2|354.05|354.3|354.1|354.2|354.05|19
1644373400000|2022-02-09 02:23:20||354||354||354||354|11
1644373410000|2022-02-09 02:23:30|354.15|354.05|354.2|354.05|354.2|354.05|354.15|354.05|3
1644373420000|2022-02-09 02:23:40|354.25|354.1|354.2|354.05|354.25|354.1|354.2|354.05|6
1644373440000|2022-02-09 02:24:00|354.15|354|354.15|354|354.15|354|354.15|354|13
1644373450000|2022-02-09 02:24:10|354.2|354.05|354.2|354.05|354.25|354.1|354.2|354.05|14
1644373460000|2022-02-09 02:24:20||354||354.05||354.05||354|8
1644373500000|2022-02-09 02:25:00|354.25|354.1|354.3|354.15|354.3|354.15|354.25|354.1|11
1644373510000|2022-02-09 02:25:10|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|5
1644373520000|2022-02-09 02:25:20|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|4
1644373560000|2022-02-09 02:26:00|354.15|354|354.15|354|354.15|354|354.15|354|6
1644373570000|2022-02-09 02:26:10|354.1|353.95|354.1|353.95|354.1|353.95|354.05|353.9|22
1644373580000|2022-02-09 02:26:20|354.15|354|354.1|353.95|354.15|354|354.1|353.9|6
1644373610000|2022-02-09 02:26:50|||||||||3
1644373620000|2022-02-09 02:27:00|354.15|354|354.2|354|354.2|354.05|354.15|354|11
1644373630000|2022-02-09 02:27:10||354.05||354.05||354.05||354|0
1644373660000|2022-02-09 02:27:40|354.15|354|354.1|353.9|354.15|354|354.1|353.9|5
1644373670000|2022-02-09 02:27:50|354.15|353.95|354.15|353.95|354.15|353.95|354.15|353.95|13
1644373680000|2022-02-09 02:28:00||354||353.95||354||353.95|1
1644373690000|2022-02-09 02:28:10|354.1|353.9|354.05|353.85|354.1|353.9|354.05|353.85|5
1644373720000|2022-02-09 02:28:40|354||354||354||354||0
1644373730000|2022-02-09 02:28:50||353.8||353.85||353.85||353.8|5
1644373740000|2022-02-09 02:29:00|354.05|353.8|354.05|353.9|354.05|353.9|354.05|353.8|7
1644373760000|2022-02-09 02:29:20|354.1|353.95|354.15|354|354.15|354|354.1|353.95|5
1644373800000|2022-02-09 02:30:00|354.2|354.05|354.15|354|354.2|354.05|354.15|354|9
1644373810000|2022-02-09 02:30:10|||||||||1
1644373850000|2022-02-09 02:30:50|||||||||4
1644373860000|2022-02-09 02:31:00|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|2
1644373880000|2022-02-09 02:31:20|354.25|354.1|354.2|354.05|354.25|354.1|354.2|354.05|12
1644373890000|2022-02-09 02:31:30|||||||||3
1644373900000|2022-02-09 02:31:40|354.15|354|354.15|354|354.2|354|354.15|354|17
1644373910000|2022-02-09 02:31:50|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354|2
1644373920000|2022-02-09 02:32:00|||||||||19
1644373930000|2022-02-09 02:32:10|354.15|354|354.1|353.95|354.15|354|354.1|353.95|11
1644373940000|2022-02-09 02:32:20|354.05|353.9|354.05|353.9|354.05|353.95|354.05|353.9|1
1644373960000|2022-02-09 02:32:40|354|353.85|354.05|353.9|354.05|353.9|354|353.85|7
1644373970000|2022-02-09 02:32:50|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|8
1644373990000|2022-02-09 02:33:10|354.15|354|354.15|354|354.15|354|354.15|354|6
1644374020000|2022-02-09 02:33:40|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|8
1644374040000|2022-02-09 02:34:00|||||||||1
1644374060000|2022-02-09 02:34:20|354.15|354|354.15|354|354.15|354|354.15|354|11
1644374070000|2022-02-09 02:34:30|354.2|354.05|354.15|354|354.25|354.1|354.15|354|15
1644374080000|2022-02-09 02:34:40|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|4
1644374090000|2022-02-09 02:34:50|354.25|354.1|354.2|354.05|354.25|354.1|354.2|354.05|4
1644374100000|2022-02-09 02:35:00|354.25|354.1|354.3|354.1|354.3|354.1|354.25|354.1|3
1644374110000|2022-02-09 02:35:10|354.35|354.15|354.35|354.2|354.4|354.2|354.35|354.15|2
1644374120000|2022-02-09 02:35:20|354.4||354.4||354.4||354.4||2
1644374130000|2022-02-09 02:35:30|354.35||354.35||354.35||354.35||0
1644374140000|2022-02-09 02:35:40|354.3|354.15|354.25|354.1|354.35|354.15|354.25|354.1|49
1644374160000|2022-02-09 02:36:00|354.3|354.05|354.3|354.15|354.3|354.15|354.3|354.05|6
1644374170000|2022-02-09 02:36:10|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|1
1644374180000|2022-02-09 02:36:20|354.3||354.3||354.3||354.3||0
1644374190000|2022-02-09 02:36:30||354.15||354.15||354.15||354.1|1
1644374200000|2022-02-09 02:36:40||354.1||354.15||354.15||354.1|0
1644374210000|2022-02-09 02:36:50|354.35|354.2|354.4|354.2|354.4|354.2|354.3|354.2|20
1644374220000|2022-02-09 02:37:00|||||||||1
1644374230000|2022-02-09 02:37:10|354.35||354.35||354.35||354.35||0
1644374240000|2022-02-09 02:37:20|||||||||1
1644374260000|2022-02-09 02:37:40|354.4|354.25|354.4|354.2|354.4|354.25|354.4|354.2|12
1644374270000|2022-02-09 02:37:50|354.35||354.35||354.35||354.35||1
1644374280000|2022-02-09 02:38:00|354.3|354.15|354.25|354.1|354.3|354.15|354.25|354.1|19
1644374300000|2022-02-09 02:38:20|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.15|8
1644374330000|2022-02-09 02:38:50|||||||||1
1644374370000|2022-02-09 02:39:30|||||||||1
1644374380000|2022-02-09 02:39:40|354.35|354.2|354.3|354.15|354.35|354.2|354.3|354.15|19
1644374400000|2022-02-09 02:40:00|||||||||1
1644374410000|2022-02-09 02:40:10|354.35|354.2|354.3|354.15|354.35|354.2|354.3|354.15|4
1644374430000|2022-02-09 02:40:30|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|21
1644374440000|2022-02-09 02:40:40|||||||||4
1644374460000|2022-02-09 02:41:00|||||||||1
1644374480000|2022-02-09 02:41:20|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|14
1644374490000|2022-02-09 02:41:30|||||||||12
1644374500000|2022-02-09 02:41:40|||||||||3
1644374510000|2022-02-09 02:41:50|||||||||1
1644374520000|2022-02-09 02:42:00|354.25|354.1|354.25|354.05|354.25|354.1|354.2|354.05|26
1644374530000|2022-02-09 02:42:10|354.2||354.2||354.2||354.2||0
1644374540000|2022-02-09 02:42:20|||||||||3
1644374570000|2022-02-09 02:42:50|||||||||2
1644374580000|2022-02-09 02:43:00|354.15|354|354.05|353.9|354.15|354|354.05|353.85|22
1644374590000|2022-02-09 02:43:10||353.85||353.85||353.85||353.85|2
1644374610000|2022-02-09 02:43:30|354|353.9|354|353.85|354.05|353.9|354|353.85|10
1644374620000|2022-02-09 02:43:40|||||||||1
1644374630000|2022-02-09 02:43:50|353.95|353.8|353.95|353.75|353.95|353.8|353.95|353.75|14
1644374640000|2022-02-09 02:44:00||353.8||353.8||353.8||353.75|14
1644374680000|2022-02-09 02:44:40|||||||||1
1644374700000|2022-02-09 02:45:00|||||||||3
1644374720000|2022-02-09 02:45:20|354|353.85|354.05|353.85|354.05|353.85|354|353.85|17
1644374730000|2022-02-09 02:45:30||353.9||353.9||353.9||353.9|1
1644374760000|2022-02-09 02:46:00|||||||||1
1644374770000|2022-02-09 02:46:10|||||||||1
1644374790000|2022-02-09 02:46:30|||||||||3
1644374830000|2022-02-09 02:47:10|||||||||1
1644374840000|2022-02-09 02:47:20|||||||||1
1644374850000|2022-02-09 02:47:30|354|353.85|354|353.85|354|353.85|353.95|353.8|27
1644374860000|2022-02-09 02:47:40|||||||||1
1644374870000|2022-02-09 02:47:50|||||||||1
1644374890000|2022-02-09 02:48:10|||||||||2
1644374910000|2022-02-09 02:48:30|||||||||4
1644374920000|2022-02-09 02:48:40|353.95|353.8|353.9|353.75|353.95|353.8|353.9|353.75|11
1644374930000|2022-02-09 02:48:50|353.95||353.9||353.95||353.9||13
1644374940000|2022-02-09 02:49:00|353.95||353.9||353.95||353.9||3
1644374950000|2022-02-09 02:49:10|||||||||2
1644374960000|2022-02-09 02:49:20|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|12
1644374980000|2022-02-09 02:49:40|||||||||1
1644374990000|2022-02-09 02:49:50|||||||||4
1644375000000|2022-02-09 02:50:00|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|9
1644375030000|2022-02-09 02:50:30|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|8
1644375040000|2022-02-09 02:50:40|||||||||2
1644375050000|2022-02-09 02:50:50|354|353.85|354|353.85|354|353.85|354|353.8|3
1644375080000|2022-02-09 02:51:20|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|9
1644375110000|2022-02-09 02:51:50|||||||||3
1644375130000|2022-02-09 02:52:10|354|353.85|354|353.85|354|353.85|354|353.85|11
1644375150000|2022-02-09 02:52:30|||||||||1
1644375170000|2022-02-09 02:52:50|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|7
1644375180000|2022-02-09 02:53:00|||||||||3
1644375210000|2022-02-09 02:53:30|354|353.85|354|353.85|354|353.85|354|353.85|6
1644375230000|2022-02-09 02:53:50|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|14
1644375240000|2022-02-09 02:54:00|353.95|353.8|354|353.85|354|353.85|353.95|353.8|10
1644375290000|2022-02-09 02:54:50|354.05|353.9|354|353.85|354.05|353.9|354|353.85|19
1644375300000|2022-02-09 02:55:00|354.05|353.9|354.05|353.9|354.05|353.9|354.05|353.9|2
1644375310000|2022-02-09 02:55:10|354.1|353.95|354.15|353.95|354.15|353.95|354.05|353.95|12
1644375320000|2022-02-09 02:55:20|354.1|354|354.15|354|354.15|354|354.1|354|1
1644375360000|2022-02-09 02:56:00|||||||||1
1644375370000|2022-02-09 02:56:10|354.1|353.95|354.1|353.95|354.15|353.95|354.1|353.95|9
1644375390000|2022-02-09 02:56:30|354.15|354|354.15|354|354.15|354|354.15|354|3
1644375420000|2022-02-09 02:57:00|354.1|353.95|354.15|353.95|354.15|353.95|354.1|353.95|5
1644375440000|2022-02-09 02:57:20||354||354||354||354|0
1644375460000|2022-02-09 02:57:40|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.9|3
1644375470000|2022-02-09 02:57:50||353.9||353.95||353.95||353.9|0
1644375480000|2022-02-09 02:58:00|354.15|354|354.15|353.95|354.15|354|354.15|353.95|6
1644375490000|2022-02-09 02:58:10|354.1||354.15||354.15||354.1||0
1644375500000|2022-02-09 02:58:20|||||||||1
1644375530000|2022-02-09 02:58:50|354.1|354|354.15|354|354.15|354|354.1|354|5
1644375590000|2022-02-09 02:59:50|||||||||3
1644375600000|2022-02-09 03:00:00|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|4
1644375610000|2022-02-09 03:00:10|||||||||1
1644375620000|2022-02-09 03:00:20|||||||||1
1644375670000|2022-02-09 03:01:10|||||||||3
1644375680000|2022-02-09 03:01:20|354.25|354.15|354.3|354.15|354.35|354.15|354.25|354.15|20
1644375690000|2022-02-09 03:01:30|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|3
1644375700000|2022-02-09 03:01:40|354.4||354.4||354.4||354.4||1
1644375710000|2022-02-09 03:01:50||354.25||354.25||354.25||354.25|1
1644375720000|2022-02-09 03:02:00|354.35|354.2|354.4|354.25|354.4|354.25|354.35|354.2|12
1644375740000|2022-02-09 03:02:20|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|13
1644375750000|2022-02-09 03:02:30|354.5|354.35|354.6|354.45|354.6|354.45|354.5|354.35|23
1644375760000|2022-02-09 03:02:40|354.55|354.4|354.55|354.35|354.55|354.4|354.55|354.35|18
1644375770000|2022-02-09 03:02:50||354.4||354.4||354.4||354.4|0
1644375780000|2022-02-09 03:03:00||354.35||354.35||354.4||354.35|3
1644375790000|2022-02-09 03:03:10|354.5|354.3|354.5|354.35|354.5|354.35|354.45|354.3|6
1644375800000|2022-02-09 03:03:20||354.3||354.35||354.35||354.3|0
1644375810000|2022-02-09 03:03:30||354.3||354.35||354.35||354.3|1
1644375830000|2022-02-09 03:03:50|||||||||1
1644375840000|2022-02-09 03:04:00|354.45|354.3|354.4|354.25|354.45|354.3|354.4|354.25|7
1644375860000|2022-02-09 03:04:20|||||||||1
1644375900000|2022-02-09 03:05:00|||||||||1
1644375910000|2022-02-09 03:05:10|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|8
1644375940000|2022-02-09 03:05:40|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|7
1644375950000|2022-02-09 03:05:50|354.35|354.2|354.4|354.25|354.45|354.25|354.35|354.2|16
1644375960000|2022-02-09 03:06:00|354.3|354.2|354.35|354.15|354.35|354.2|354.3|354.1|17
1644375970000|2022-02-09 03:06:10|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|4
1644375980000|2022-02-09 03:06:20|354.35|354.15|354.4|354.2|354.4|354.2|354.35|354.15|7
1644375990000|2022-02-09 03:06:30||354.25||354.25||354.25||354.2|0
1644376000000|2022-02-09 03:06:40|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|5
1644376010000|2022-02-09 03:06:50|354.3|354.15|354.35|354.2|354.4|354.25|354.3|354.15|17
1644376030000|2022-02-09 03:07:10|354.3|354.15|354.3|354.15|354.3|354.15|354.25|354.1|11
1644376040000|2022-02-09 03:07:20|354.35|354.2|354.4|354.2|354.4|354.2|354.35|354.15|2
1644376050000|2022-02-09 03:07:30|354.35||354.35||354.35||354.35||0
1644376060000|2022-02-09 03:07:40|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|3
1644376070000|2022-02-09 03:07:50|354.35|354.2|354.4|354.2|354.4|354.25|354.35|354.2|6
1644376080000|2022-02-09 03:08:00|354.35|354.25|354.35|354.2|354.4|354.25|354.35|354.15|9
1644376090000|2022-02-09 03:08:10||354.15||354.2||354.2||354.15|0
1644376100000|2022-02-09 03:08:20|354.4|354.25|354.45|354.25|354.45|354.25|354.4|354.25|5
1644376110000|2022-02-09 03:08:30|354.4||354.4||354.4||354.4||2
1644376150000|2022-02-09 03:09:10|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|3
1644376160000|2022-02-09 03:09:20|354.4|354.25|354.45|354.25|354.45|354.25|354.4|354.2|18
1644376170000|2022-02-09 03:09:30||354.3||354.25||354.3||354.25|1
1644376180000|2022-02-09 03:09:40||354.3||354.25||354.3||354.25|2
1644376190000|2022-02-09 03:09:50|354.4||354.4||354.4||354.4||0
1644376200000|2022-02-09 03:10:00|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|7
1644376210000|2022-02-09 03:10:10|354.4|354.25|354.45|354.3|354.45|354.3|354.4|354.25|12
1644376220000|2022-02-09 03:10:20|354.4|354.25|354.45|354.3|354.45|354.3|354.4|354.25|4
1644376240000|2022-02-09 03:10:40|354.5|354.35|354.5|354.3|354.5|354.35|354.5|354.3|3
1644376250000|2022-02-09 03:10:50|354.45||354.5||354.5||354.45||1
1644376260000|2022-02-09 03:11:00|354.45|354.35|354.5|354.35|354.5|354.35|354.45|354.35|6
1644376270000|2022-02-09 03:11:10|||||||||19
1644376290000|2022-02-09 03:11:30|354.55||354.5||354.55||354.5||12
1644376320000|2022-02-09 03:12:00|354.45|354.3|354.4|354.25|354.45|354.3|354.4|354.25|16
1644376330000|2022-02-09 03:12:10||354.2||354.25||354.25||354.2|4
1644376340000|2022-02-09 03:12:20|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|3
1644376350000|2022-02-09 03:12:30|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.25|23
1644376360000|2022-02-09 03:12:40||354.25||354.3||354.3||354.25|1
1644376370000|2022-02-09 03:12:50|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|7
1644376380000|2022-02-09 03:13:00|354.45|354.3|354.4|354.25|354.45|354.3|354.35|354.2|44
1644376400000|2022-02-09 03:13:20|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|6
1644376420000|2022-02-09 03:13:40|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|9
1644376430000|2022-02-09 03:13:50|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|6
1644376440000|2022-02-09 03:14:00|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|1
1644376450000|2022-02-09 03:14:10|354.45|354.3|354.45|354.25|354.45|354.3|354.45|354.25|17
1644376460000|2022-02-09 03:14:20||354.3||354.3||354.3||354.3|0
1644376470000|2022-02-09 03:14:30|354.5||354.5||354.5||354.5||29
1644376480000|2022-02-09 03:14:40|354.45||354.5||354.5||354.45||2
1644376490000|2022-02-09 03:14:50|354.45|354.35|354.5|354.3|354.5|354.35|354.45|354.3|1
1644376500000|2022-02-09 03:15:00|354.45||354.5||354.5||354.45||1
1644376510000|2022-02-09 03:15:10||354.35||354.35||354.35||354.35|1
1644376530000|2022-02-09 03:15:30|354.55|354.4|354.5|354.3|354.55|354.4|354.5|354.3|28
1644376540000|2022-02-09 03:15:40|354.55|354.35|354.6|354.4|354.6|354.4|354.55|354.35|0
1644376560000|2022-02-09 03:16:00||354.45||354.4||354.45||354.4|0
1644376570000|2022-02-09 03:16:10|354.55||354.55||354.55||354.55||0
1644376600000|2022-02-09 03:16:40|354.5|354.35|354.55|354.4|354.55|354.4|354.5|354.35|8
1644376610000|2022-02-09 03:16:50|354.6|354.45|354.6|354.45|354.6|354.45|354.6|354.4|2
1644376650000|2022-02-09 03:17:30|354.65|354.5|354.65|354.5|354.65|354.5|354.65|354.5|5
1644376670000|2022-02-09 03:17:50|||||||||1
1644376680000|2022-02-09 03:18:00|||||||||1
1644376700000|2022-02-09 03:18:20|||||||||2
1644376710000|2022-02-09 03:18:30|||||||||2
1644376720000|2022-02-09 03:18:40|||||||||1
1644376730000|2022-02-09 03:18:50|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.55|17
1644376740000|2022-02-09 03:19:00|354.65|354.5|354.65|354.5|354.65|354.55|354.65|354.5|8
1644376820000|2022-02-09 03:20:20|||||||||1
1644376830000|2022-02-09 03:20:30|||||||||2
1644376840000|2022-02-09 03:20:40|354.7|354.55|354.65|354.5|354.7|354.55|354.65|354.5|11
1644376850000|2022-02-09 03:20:50|354.7|354.55|354.65|354.5|354.7|354.55|354.65|354.5|3
1644376870000|2022-02-09 03:21:10|354.7||354.7||354.7||354.7||0
1644376880000|2022-02-09 03:21:20|354.65||354.65||354.65||354.65||0
1644376890000|2022-02-09 03:21:30|354.7||354.7||354.7||354.7||0
1644376900000|2022-02-09 03:21:40|354.65||354.65||354.65||354.65||1
1644376910000|2022-02-09 03:21:50|354.7|354.55|354.7|354.55|354.7|354.55|354.65|354.5|25
1644376920000|2022-02-09 03:22:00|354.65|354.5|354.7|354.5|354.7|354.5|354.65|354.5|4
1644376930000|2022-02-09 03:22:10|354.65||354.65||354.65||354.65||0
1644376990000|2022-02-09 03:23:10|||||||||1
1644377000000|2022-02-09 03:23:20|||||||||1
1644377030000|2022-02-09 03:23:50|||||||||1
1644377040000|2022-02-09 03:24:00|||||||||2
1644377050000|2022-02-09 03:24:10|||||||||1
1644377100000|2022-02-09 03:25:00|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.55|3
1644377130000|2022-02-09 03:25:30|354.6|354.45|354.55|354.4|354.6|354.45|354.55|354.4|17
1644377170000|2022-02-09 03:26:10|354.6|354.45|354.6|354.45|354.6|354.45|354.6|354.45|6
1644377190000|2022-02-09 03:26:30|||||||||4
1644377210000|2022-02-09 03:26:50|354.65|354.5|354.6|354.45|354.65|354.5|354.6|354.45|15
1644377230000|2022-02-09 03:27:10|354.65||354.65||354.65||354.65||0
1644377240000|2022-02-09 03:27:20||354.5||354.5||354.5||354.5|0
1644377260000|2022-02-09 03:27:40|354.7|354.55|354.7|354.5|354.7|354.55|354.7|354.5|7
1644377270000|2022-02-09 03:27:50||354.55||354.55||354.55||354.55|1
1644377290000|2022-02-09 03:28:10|||||||||1
1644377300000|2022-02-09 03:28:20|||||||||2
1644377310000|2022-02-09 03:28:30|354.6|354.45|354.6|354.45|354.6|354.45|354.6|354.45|13
1644377320000|2022-02-09 03:28:40|354.65|354.4|354.65|354.5|354.65|354.5|354.65|354.4|5
1644377340000|2022-02-09 03:29:00|354.6|354.45|354.6|354.4|354.6|354.45|354.55|354.4|7
1644377350000|2022-02-09 03:29:10|354.55|354.45|354.5|354.35|354.55|354.45|354.5|354.35|5
1644377360000|2022-02-09 03:29:20||354.3||354.3||354.35||354.3|1
1644377370000|2022-02-09 03:29:30||354.35||354.3||354.35||354.3|2
1644377380000|2022-02-09 03:29:40|354.45|354.35|354.4|354.25|354.45|354.35|354.4|354.2|10
1644377390000|2022-02-09 03:29:50||354.2||354.25||354.25||354.2|0
1644377400000|2022-02-09 03:30:00|354.35|354.2|354.4|354.25|354.45|354.25|354.35|354.2|25
1644377410000|2022-02-09 03:30:10|354.35|354.2|354.4|354.25|354.4|354.25|354.35|354.2|7
1644377430000|2022-02-09 03:30:30|||||||||4
1644377440000|2022-02-09 03:30:40|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|7
1644377450000|2022-02-09 03:30:50|354.4|354.25|354.55|354.4|354.55|354.4|354.4|354.25|43
1644377460000|2022-02-09 03:31:00|354.5|354.35|354.55|354.35|354.55|354.35|354.5|354.35|12
1644377470000|2022-02-09 03:31:10|354.5|354.4|354.55|354.4|354.55|354.4|354.5|354.4|1
1644377510000|2022-02-09 03:31:50|||||||||2
1644377520000|2022-02-09 03:32:00|||||||||5
1644377530000|2022-02-09 03:32:10|354.6|354.45|354.6|354.45|354.6|354.45|354.6|354.45|8
1644377540000|2022-02-09 03:32:20|||||||||4
1644377580000|2022-02-09 03:33:00|354.55|354.35|354.55|354.4|354.55|354.4|354.55|354.35|23
1644377590000|2022-02-09 03:33:10|354.6|354.45|354.65|354.45|354.65|354.45|354.6|354.45|16
1644377600000|2022-02-09 03:33:20|354.6||354.6||354.6||354.6||1
1644377620000|2022-02-09 03:33:40|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|5
1644377640000|2022-02-09 03:34:00|354.6||354.6||354.6||354.6||2
1644377660000|2022-02-09 03:34:20||354.45||354.45||354.45||354.45|0
1644377670000|2022-02-09 03:34:30|||||||||4
1644377680000|2022-02-09 03:34:40|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|12
1644377690000|2022-02-09 03:34:50|||||||||1
1644377700000|2022-02-09 03:35:00|354.6|354.45|354.6|354.45|354.6|354.45|354.55|354.45|42
1644377710000|2022-02-09 03:35:10|||||||||3
1644377750000|2022-02-09 03:35:50|||||||||1
1644377760000|2022-02-09 03:36:00|354.55|354.4|354.55|354.4|354.55|354.4|354.5|354.35|32
1644377810000|2022-02-09 03:36:50|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|10
1644377820000|2022-02-09 03:37:00|||||||||1
1644377870000|2022-02-09 03:37:50|||||||||1
1644377880000|2022-02-09 03:38:00|||||||||3
1644377900000|2022-02-09 03:38:20|||||||||5
1644377920000|2022-02-09 03:38:40|354.45|354.3|354.5|354.35|354.5|354.35|354.4|354.25|27
1644377940000|2022-02-09 03:39:00|||||||||1
1644377960000|2022-02-09 03:39:20|||||||||15
1644377970000|2022-02-09 03:39:30|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|3
1644377980000|2022-02-09 03:39:40|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|3
1644377990000|2022-02-09 03:39:50|354.55||354.5||354.55||354.5||2
1644378000000|2022-02-09 03:40:00|354.45|354.3|354.5|354.35|354.5|354.35|354.45|354.3|14
1644378020000|2022-02-09 03:40:20|354.45|354.3|354.5|354.35|354.5|354.35|354.45|354.3|13
1644378060000|2022-02-09 03:41:00|||||||||1
1644378070000|2022-02-09 03:41:10|||||||||2
1644378080000|2022-02-09 03:41:20|||||||||1
1644378090000|2022-02-09 03:41:30|||||||||1
1644378110000|2022-02-09 03:41:50|||||||||1
1644378120000|2022-02-09 03:42:00|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|13
1644378130000|2022-02-09 03:42:10|354.6||354.6||354.6||354.55||8
1644378140000|2022-02-09 03:42:20||354.45||354.45||354.45||354.45|0
1644378160000|2022-02-09 03:42:40|354.55|354.4|354.55|354.35|354.55|354.4|354.55|354.35|11
1644378170000|2022-02-09 03:42:50||354.4||354.4||354.4||354.35|5
1644378190000|2022-02-09 03:43:10|||||||||9
1644378200000|2022-02-09 03:43:20|||||||||9
1644378250000|2022-02-09 03:44:10|||||||||1
1644378280000|2022-02-09 03:44:40|||||||||5
1644378290000|2022-02-09 03:44:50|354.6|354.45|354.6|354.45|354.6|354.45|354.6|354.45|3
1644378300000|2022-02-09 03:45:00|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.35|12
1644378310000|2022-02-09 03:45:10|||||||||3
1644378320000|2022-02-09 03:45:20|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.3|10
1644378340000|2022-02-09 03:45:40|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|8
1644378350000|2022-02-09 03:45:50|||||||||1
1644378410000|2022-02-09 03:46:50|||||||||1
1644378420000|2022-02-09 03:47:00|||||||||1
1644378430000|2022-02-09 03:47:10|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|10
1644378440000|2022-02-09 03:47:20||354.45||354.45||354.45||354.4|1
1644378460000|2022-02-09 03:47:40|354.65||354.6||354.65||354.6||5
1644378480000|2022-02-09 03:48:00|354.55|354.4|354.6|354.4|354.6|354.4|354.55|354.4|18
1644378490000|2022-02-09 03:48:10|354.55|354.45|354.6|354.4|354.6|354.45|354.55|354.4|0
1644378500000|2022-02-09 03:48:20|354.55||354.55||354.6||354.55||0
1644378520000|2022-02-09 03:48:40|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|4
1644378590000|2022-02-09 03:49:50|||||||||2
1644378600000|2022-02-09 03:50:00|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|5
1644378620000|2022-02-09 03:50:20|||||||||1
1644378630000|2022-02-09 03:50:30|354.6||354.6||354.6||354.55||11
1644378640000|2022-02-09 03:50:40|354.55||354.6||354.6||354.55||0
1644378650000|2022-02-09 03:50:50||354.45||354.4||354.45||354.4|1
1644378660000|2022-02-09 03:51:00|354.55||354.55||354.55||354.55||1
1644378670000|2022-02-09 03:51:10|||||||||2
1644378700000|2022-02-09 03:51:40|354.5|354.35|354.5|354.35|354.55|354.35|354.5|354.35|13
1644378710000|2022-02-09 03:51:50|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.35|0
1644378730000|2022-02-09 03:52:10|354.5|354.35|354.45|354.3|354.5|354.35|354.45|354.3|8
1644378740000|2022-02-09 03:52:20|354.5|354.35|354.5|354.3|354.5|354.35|354.5|354.3|2
1644378750000|2022-02-09 03:52:30|354.45||354.5||354.5||354.45||0
1644378770000|2022-02-09 03:52:50|354.45||354.45||354.45||354.45||0
1644378780000|2022-02-09 03:53:00||354.25||354.3||354.3||354.25|1
1644378810000|2022-02-09 03:53:30|||||||||5
1644378850000|2022-02-09 03:54:10|354.5|354.35|354.55|354.35|354.55|354.35|354.5|354.35|25
1644378860000|2022-02-09 03:54:20|354.5|354.4|354.5|354.35|354.5|354.4|354.5|354.35|7
1644378870000|2022-02-09 03:54:30|354.55|354.4|354.55|354.35|354.55|354.4|354.5|354.35|19
1644378880000|2022-02-09 03:54:40||354.4||354.4||354.4||354.35|0
1644378890000|2022-02-09 03:54:50||354.35||354.4||354.4||354.35|0
1644378910000|2022-02-09 03:55:10|354.5|354.35|354.5|354.35|354.5|354.35|354.5|354.35|10
1644378950000|2022-02-09 03:55:50|||||||||1
1644378970000|2022-02-09 03:56:10|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.35|3
1644379010000|2022-02-09 03:56:50|354.5|354.35|354.55|354.4|354.55|354.4|354.5|354.35|15
1644379020000|2022-02-09 03:57:00|354.6|354.45|354.6|354.4|354.6|354.45|354.6|354.4|19
1644379030000|2022-02-09 03:57:10|354.55||354.55||354.55||354.55||0
1644379080000|2022-02-09 03:58:00|354.6|354.45|354.6|354.45|354.6|354.45|354.6|354.45|10
1644379130000|2022-02-09 03:58:50|||||||||1
1644379140000|2022-02-09 03:59:00|||||||||1
1644379160000|2022-02-09 03:59:20|354.55|354.4|354.55|354.4|354.55|354.4|354.55|354.4|14
1644379170000|2022-02-09 03:59:30|354.5|354.35|354.55|354.4|354.55|354.4|354.5|354.35|3
1644379190000|2022-02-09 03:59:50||354.35||354.35||354.35||354.35|6
1644379200000|2022-02-09 04:00:00|354.6|354.4|354.6|354.45|354.6|354.45|354.6|354.4|4
1644379210000|2022-02-09 04:00:10|354.65|354.5|354.7|354.55|354.7|354.55|354.65|354.5|19
1644379220000|2022-02-09 04:00:20|354.75|354.5|354.75|354.6|354.75|354.6|354.75|354.5|16
1644379240000|2022-02-09 04:00:40|||||||||6
1644379250000|2022-02-09 04:00:50|354.7|354.55|354.7|354.5|354.7|354.55|354.7|354.5|6
1644379260000|2022-02-09 04:01:00|354.65|354.55|354.7|354.55|354.7|354.55|354.65|354.5|0
1644379270000|2022-02-09 04:01:10|354.75|354.6|354.75|354.6|354.75|354.6|354.75|354.6|5
1644379280000|2022-02-09 04:01:20|||||||||1
1644379290000|2022-02-09 04:01:30|354.8|354.65|354.75|354.6|354.8|354.65|354.75|354.6|4
1644379300000|2022-02-09 04:01:40||354.55||354.55||354.6||354.55|10
1644379310000|2022-02-09 04:01:50||354.6||354.55||354.6||354.55|0
1644379320000|2022-02-09 04:02:00|354.7|354.6|354.75|354.55|354.75|354.6|354.7|354.55|5
1644379330000|2022-02-09 04:02:10||354.6||354.6||354.6||354.6|1
1644379340000|2022-02-09 04:02:20|354.7|354.55|354.65|354.5|354.7|354.55|354.65|354.5|4
1644379350000|2022-02-09 04:02:30|354.6|354.45|354.65|354.45|354.65|354.45|354.6|354.45|2
1644379360000|2022-02-09 04:02:40||354.5||354.45||354.5||354.45|0
1644379380000|2022-02-09 04:03:00||354.5||354.5||354.5||354.5|0
1644379430000|2022-02-09 04:03:50|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.55|8
1644379460000|2022-02-09 04:04:20|354.75|354.6|354.7|354.55|354.75|354.6|354.65|354.5|19
1644379560000|2022-02-09 04:06:00|354.75||354.75||354.75||354.75||9
1644379570000|2022-02-09 04:06:10||354.6||354.6||354.6||354.55|2
1644379580000|2022-02-09 04:06:20|||||||||2
1644379590000|2022-02-09 04:06:30|354.8|354.65|354.75|354.6|354.8|354.65|354.75|354.6|10
1644379660000|2022-02-09 04:07:40|354.8||354.75||354.8||354.75||0
1644379680000|2022-02-09 04:08:00|354.7|354.55|354.7|354.55|354.7|354.55|354.7|354.55|1
1644379690000|2022-02-09 04:08:10|354.75|354.6|354.75|354.6|354.75|354.6|354.75|354.6|8
1644379730000|2022-02-09 04:08:50|354.8||354.75||354.8||354.75||1
1644379740000|2022-02-09 04:09:00|354.8||354.8||354.8||354.8||0
1644379770000|2022-02-09 04:09:30||354.65||354.65||354.65||354.6|1
1644379790000|2022-02-09 04:09:50|354.85|354.7|354.85|354.65|354.85|354.7|354.85|354.65|8
1644379800000|2022-02-09 04:10:00|354.8||354.85||354.85||354.8||0
1644379810000|2022-02-09 04:10:10||354.7||354.65||354.7||354.65|0
1644379820000|2022-02-09 04:10:20||354.7||354.7||354.7||354.7|0
1644379840000|2022-02-09 04:10:40|354.8|354.65|354.8|354.65|354.8|354.65|354.8|354.65|10
1644379900000|2022-02-09 04:11:40|||||||||1
1644379910000|2022-02-09 04:11:50|354.85||354.8||354.85||354.8||2
1644379950000|2022-02-09 04:12:30|||||||||1
1644379990000|2022-02-09 04:13:10|||||||||4
1644380040000|2022-02-09 04:14:00|||||||||4
1644380060000|2022-02-09 04:14:20|||||||||1
1644380090000|2022-02-09 04:14:50|354.85|354.7|354.85|354.7|354.85|354.7|354.85|354.7|4
1644380120000|2022-02-09 04:15:20|||||||||2
1644380140000|2022-02-09 04:15:40|354.9||354.85||354.9||354.85||18
1644380150000|2022-02-09 04:15:50|354.8|354.65|354.75|354.6|354.8|354.65|354.75|354.6|14
1644380220000|2022-02-09 04:17:00|354.8|354.65|354.8|354.65|354.85|354.65|354.8|354.65|14
1644380230000|2022-02-09 04:17:10|354.85|354.7|354.85|354.65|354.85|354.7|354.85|354.65|1
1644380240000|2022-02-09 04:17:20||354.7||354.7||354.7||354.7|0
1644380250000|2022-02-09 04:17:30|||||||||1
1644380260000|2022-02-09 04:17:40|||||||||2
1644380270000|2022-02-09 04:17:50|354.9|354.75|354.85|354.7|354.9|354.75|354.85|354.7|5
1644380290000|2022-02-09 04:18:10|354.9||354.9||354.9||354.85||4
1644380300000|2022-02-09 04:18:20|354.85||354.9||354.9||354.85||0
1644380310000|2022-02-09 04:18:30|354.85||354.85||354.85||354.85||1
1644380320000|2022-02-09 04:18:40|354.95|354.8|355|354.85|355|354.85|354.95|354.8|61
1644380330000|2022-02-09 04:18:50|354.95|354.8|355|354.8|355|354.85|354.95|354.8|9
1644380340000|2022-02-09 04:19:00|354.95||354.95||354.95||354.95||3
1644380350000|2022-02-09 04:19:10|355.05|354.9|355.05|354.9|355.1|354.95|355.05|354.9|64
1644380360000|2022-02-09 04:19:20|355|354.85|355|354.85|355|354.85|355|354.85|7
1644380370000|2022-02-09 04:19:30|||||||||7
1644380380000|2022-02-09 04:19:40|355.05||355||355.05||355||1
1644380400000|2022-02-09 04:20:00|355.05||355.05||355.05||355.05||2
1644380410000|2022-02-09 04:20:10||354.9||354.9||354.9||354.9|1
1644380420000|2022-02-09 04:20:20|||||||||3
1644380430000|2022-02-09 04:20:30|||||||||1
1644380440000|2022-02-09 04:20:40|355.1||355.1||355.1||355.1||1
1644380450000|2022-02-09 04:20:50||354.95||354.95||354.95||354.9|1
1644380460000|2022-02-09 04:21:00|355.05|354.9|355.05|354.9|355.05|354.9|355|354.85|6
1644380470000|2022-02-09 04:21:10|355|354.85|355.05|354.9|355.05|354.9|355|354.85|4
1644380480000|2022-02-09 04:21:20|||||||||1
1644380500000|2022-02-09 04:21:40|355|354.85|355.05|354.85|355.05|354.85|355|354.85|3
1644380510000|2022-02-09 04:21:50|355||355||355.05||355||1
1644380520000|2022-02-09 04:22:00|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|1
1644380540000|2022-02-09 04:22:20|||||||||1
1644380560000|2022-02-09 04:22:40|||||||||2
1644380580000|2022-02-09 04:23:00|355.1||355.05||355.1||355.05||11
1644380590000|2022-02-09 04:23:10|355.1|354.95|355.05|354.9|355.1|354.95|355.05|354.9|2
1644380600000|2022-02-09 04:23:20|355.1|354.95|355.1|354.9|355.1|354.95|355.05|354.9|3
1644380610000|2022-02-09 04:23:30||354.95||354.9||354.95||354.9|1
1644380620000|2022-02-09 04:23:40|355.05|354.95|355.05|354.9|355.05|354.95|355.05|354.9|1
1644380630000|2022-02-09 04:23:50|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|2
1644380640000|2022-02-09 04:24:00|355.15|355|355.15|355|355.15|355|355.1|355|3
1644380650000|2022-02-09 04:24:10|||||||||1
1644380660000|2022-02-09 04:24:20|355.1|354.95|355.15|355|355.15|355|355.1|354.95|11
1644380680000|2022-02-09 04:24:40|||||||||1
1644380700000|2022-02-09 04:25:00|||||||||1
1644380710000|2022-02-09 04:25:10|||||||||1
1644380720000|2022-02-09 04:25:20|||||||||1
1644380730000|2022-02-09 04:25:30|355.2||355.2||355.2||355.15||6
1644380740000|2022-02-09 04:25:40|355.15|355.05|355.1|354.95|355.15|355.05|355.1|354.95|17
1644380750000|2022-02-09 04:25:50|355.05|354.9|355.1|354.95|355.1|354.95|355.05|354.9|17
1644380780000|2022-02-09 04:26:20|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|6
1644380790000|2022-02-09 04:26:30|355.1||355.1||355.1||355.1||2
1644380800000|2022-02-09 04:26:40|355.05||355.05||355.05||355.05||0
1644380810000|2022-02-09 04:26:50|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|7
1644380830000|2022-02-09 04:27:10|||||||||1
1644380840000|2022-02-09 04:27:20|||||||||1
1644380860000|2022-02-09 04:27:40|355.15|355|355.15|355|355.15|355|355.15|354.95|3
1644380870000|2022-02-09 04:27:50|||||||||2
1644380880000|2022-02-09 04:28:00|||||||||1
1644380890000|2022-02-09 04:28:10|355.2||355.2||355.2||355.2||2
1644380900000|2022-02-09 04:28:20|||||||||2
1644380920000|2022-02-09 04:28:40|355.15|355.05|355.2|355|355.2|355.05|355.15|355|3
1644380930000|2022-02-09 04:28:50|355.15||355.15||355.15||355.15||2
1644380940000|2022-02-09 04:29:00|355.2||355.15||355.2||355.15||1
1644380960000|2022-02-09 04:29:20|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|5
1644380970000|2022-02-09 04:29:30||354.9||354.9||354.9||354.9|11
1644381000000|2022-02-09 04:30:00||354.95||354.95||354.95||354.95|1
1644381010000|2022-02-09 04:30:10|355.15||355.15||355.15||355.15||1
1644381020000|2022-02-09 04:30:20|||||||||3
1644381030000|2022-02-09 04:30:30||355||355||355||354.95|0
1644381040000|2022-02-09 04:30:40|||||||||1
1644381070000|2022-02-09 04:31:10|||||||||4
1644381120000|2022-02-09 04:32:00|355.2|355.05|355.15|355|355.2|355.05|355.15|355|13
1644381130000|2022-02-09 04:32:10|355.2|355.05|355.2|355|355.2|355.05|355.2|355|6
1644381140000|2022-02-09 04:32:20|||||||||2
1644381150000|2022-02-09 04:32:30|355.15|355.05|355.1|354.95|355.15|355.05|355.1|354.95|15
1644381160000|2022-02-09 04:32:40|355.05|354.9|355.1|354.95|355.1|354.95|355.05|354.9|11
1644381170000|2022-02-09 04:32:50|355.15|355|355.15|354.95|355.15|355|355.15|354.95|6
1644381180000|2022-02-09 04:33:00||355||354.95||355||354.95|3
1644381190000|2022-02-09 04:33:10||355||355||355||354.95|1
1644381210000|2022-02-09 04:33:30|||||||||1
1644381220000|2022-02-09 04:33:40|||||||||1
1644381230000|2022-02-09 04:33:50|||||||||3
1644381240000|2022-02-09 04:34:00|355.2||355.2||355.2||355.2||2
1644381250000|2022-02-09 04:34:10|355.15|355.05|355.2|355|355.2|355.05|355.15|355|4
1644381260000|2022-02-09 04:34:20|355.15||355.15||355.15||355.15||1
1644381270000|2022-02-09 04:34:30|||||||||2
1644381290000|2022-02-09 04:34:50|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|13
1644381310000|2022-02-09 04:35:10|||||||||1
1644381330000|2022-02-09 04:35:30|||||||||1
1644381360000|2022-02-09 04:36:00|||||||||6
1644381370000|2022-02-09 04:36:10|||||||||1
1644381380000|2022-02-09 04:36:20|355.1||355.1||355.1||355.05||6
1644381390000|2022-02-09 04:36:30||354.95||354.95||354.95||354.95|3
1644381400000|2022-02-09 04:36:40|355.05|354.9|355.05|354.9|355.05|354.9|355.05|354.9|7
1644381420000|2022-02-09 04:37:00|||||||||1
1644381430000|2022-02-09 04:37:10|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.9|3
1644381440000|2022-02-09 04:37:20|||||||||1
1644381460000|2022-02-09 04:37:40|||||||||1
1644381470000|2022-02-09 04:37:50|355.15|355|355.15|355|355.15|355|355.15|354.95|6
1644381480000|2022-02-09 04:38:00|||||||||1
1644381500000|2022-02-09 04:38:20|||||||||1
1644381510000|2022-02-09 04:38:30|||||||||1
1644381520000|2022-02-09 04:38:40|355.1|354.95|355.15|355|355.15|355|355.1|354.95|16
1644381540000|2022-02-09 04:39:00|||||||||1
1644381550000|2022-02-09 04:39:10|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|11
1644381560000|2022-02-09 04:39:20|||||||||1
1644381580000|2022-02-09 04:39:40|||||||||3
1644381590000|2022-02-09 04:39:50|||||||||1
1644381620000|2022-02-09 04:40:20|||||||||3
1644381640000|2022-02-09 04:40:40|355.15|355|355.15|355|355.15|355|355.15|355|12
1644381660000|2022-02-09 04:41:00|355.1|354.95|355.1|354.95|355.1|354.95|355.1|354.95|6
1644381670000|2022-02-09 04:41:10|||||||||1
1644381680000|2022-02-09 04:41:20|355.15||355.15||355.15||355.15||1
1644381690000|2022-02-09 04:41:30|||||||||1
1644381700000|2022-02-09 04:41:40||355||355||355||355|0
1644381710000|2022-02-09 04:41:50|||||||||1
1644381720000|2022-02-09 04:42:00|||||||||1
1644381730000|2022-02-09 04:42:10|||||||||2
1644381750000|2022-02-09 04:42:30|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|4
1644381760000|2022-02-09 04:42:40|355.15|355|355.2|355|355.2|355.05|355.15|355|10
1644381770000|2022-02-09 04:42:50|355.15|355.05|355.15|355|355.15|355.05|355.15|355|7
1644381780000|2022-02-09 04:43:00|||||||||1
1644381800000|2022-02-09 04:43:20|||||||||2
1644381810000|2022-02-09 04:43:30|355.2|355.05|355.2|355.05|355.2|355.05|355.15|355|4
1644381820000|2022-02-09 04:43:40||355||355.05||355.05||355|1
1644381830000|2022-02-09 04:43:50|355.15|355|355.2|355.05|355.2|355.05|355.15|355|6
1644381840000|2022-02-09 04:44:00|355.15|355|355.15|355|355.15|355.05|355.15|355|6
1644381850000|2022-02-09 04:44:10|||||||||1
1644381860000|2022-02-09 04:44:20|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|8
1644381880000|2022-02-09 04:44:40|355.25|355.1|355.25|355.05|355.25|355.1|355.25|355.05|9
1644381890000|2022-02-09 04:44:50|355.2||355.2||355.2||355.2||4
1644381920000|2022-02-09 04:45:20|||||||||1
1644381930000|2022-02-09 04:45:30|355.25||355.25||355.25||355.25||3
1644381940000|2022-02-09 04:45:40|355.2|355.1|355.25|355.1|355.25|355.1|355.2|355.05|2
1644381950000|2022-02-09 04:45:50||355.05||355.05||355.1||355.05|7
1644381960000|2022-02-09 04:46:00||355.1||355.1||355.1||355.05|3
1644381970000|2022-02-09 04:46:10|355.2|355.05|355.2|355.05|355.2|355.1|355.2|355.05|9
1644381980000|2022-02-09 04:46:20|||||||||3
1644381990000|2022-02-09 04:46:30|355.25||355.2||355.25||355.2||1
1644382010000|2022-02-09 04:46:50|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|5
1644382020000|2022-02-09 04:47:00|355.2|355.05|355.25|355.05|355.25|355.05|355.2|355.05|4
1644382030000|2022-02-09 04:47:10||355.1||355.05||355.1||355.05|1
1644382040000|2022-02-09 04:47:20|355.2||355.2||355.25||355.2||0
1644382060000|2022-02-09 04:47:40|||||||||1
1644382070000|2022-02-09 04:47:50|||||||||1
1644382130000|2022-02-09 04:48:50|355.15|355|355.1|354.95|355.15|355|355.1|354.95|46
1644382140000|2022-02-09 04:49:00|||||||||3
1644382180000|2022-02-09 04:49:40|355.15|355|355.15|355|355.15|355|355.15|355|12
1644382190000|2022-02-09 04:49:50||354.95||355||355||354.95|1
1644382200000|2022-02-09 04:50:00|355.2|355.05|355.2|355|355.2|355.05|355.2|355|1
1644382210000|2022-02-09 04:50:10||355.05||355.05||355.05||355.05|1
1644382230000|2022-02-09 04:50:30|355.25||355.25||355.25||355.25||3
1644382240000|2022-02-09 04:50:40||355.1||355.1||355.1||355.1|0
1644382260000|2022-02-09 04:51:00|||||||||2
1644382270000|2022-02-09 04:51:10|||||||||1
1644382290000|2022-02-09 04:51:30|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|9
1644382300000|2022-02-09 04:51:40|||||||||2
1644382310000|2022-02-09 04:51:50|355.25||355.25||355.25||355.25||13
1644382320000|2022-02-09 04:52:00||355.1||355.1||355.1||355.05|0
1644382350000|2022-02-09 04:52:30|355.3||355.3||355.3||355.25||5
1644382360000|2022-02-09 04:52:40|355.25||355.25||355.25||355.25||0
1644382370000|2022-02-09 04:52:50|355.3||355.25||355.3||355.25||0
1644382380000|2022-02-09 04:53:00|||||||||1
1644382390000|2022-02-09 04:53:10|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|2
1644382400000|2022-02-09 04:53:20|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|12
1644382410000|2022-02-09 04:53:30|||||||||2
1644382420000|2022-02-09 04:53:40|355.3|355.15|355.3|355.15|355.3|355.15|355.3|355.15|9
1644382450000|2022-02-09 04:54:10|355.35||355.3||355.35||355.3||2
1644382470000|2022-02-09 04:54:30|||||||||8
1644382490000|2022-02-09 04:54:50|||||||||2
1644382530000|2022-02-09 04:55:30|||||||||1
1644382540000|2022-02-09 04:55:40|||||||||1
1644382550000|2022-02-09 04:55:50|||||||||1
1644382560000|2022-02-09 04:56:00|355.35|355.2|355.3|355.15|355.35|355.2|355.3|355.15|11
1644382590000|2022-02-09 04:56:30|||||||||1
1644382610000|2022-02-09 04:56:50|||||||||1
1644382660000|2022-02-09 04:57:40|355.35||355.35||355.35||355.35||3
1644382670000|2022-02-09 04:57:50||355.2||355.2||355.2||355.2|1
1644382680000|2022-02-09 04:58:00|||||||||1
1644382690000|2022-02-09 04:58:10|||||||||3
1644382730000|2022-02-09 04:58:50|||||||||1
1644382750000|2022-02-09 04:59:10|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|12
1644382760000|2022-02-09 04:59:20|||||||||3
1644382770000|2022-02-09 04:59:30|||||||||4
1644382780000|2022-02-09 04:59:40|||||||||5
1644382790000|2022-02-09 04:59:50|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|18
1644382800000|2022-02-09 05:00:00|355.25|355.05|355.05|354.9|355.35|355.2|355.05|354.9|128
1644382810000|2022-02-09 05:00:10|355.1|354.95|355.1|354.95|355.1|354.95|355.05|354.9|51
1644382820000|2022-02-09 05:00:20|355.15|355|355.15|355|355.15|355|355.1|354.95|22
1644382830000|2022-02-09 05:00:30|355.2|355.05|355.1|354.95|355.2|355.05|355.1|354.95|38
1644382840000|2022-02-09 05:00:40|355.15|355|355.1|354.95|355.15|355|355.1|354.95|23
1644382850000|2022-02-09 05:00:50|355.15||355.15||355.15||355.15||0
1644382860000|2022-02-09 05:01:00|355.1|355|355.15|355|355.15|355|355.1|354.95|12
1644382870000|2022-02-09 05:01:10|355.2|355.05|355.25|355.1|355.25|355.1|355.2|355.05|19
1644382880000|2022-02-09 05:01:20|||||||||6
1644382900000|2022-02-09 05:01:40|355.3|355.15|355.3|355.15|355.3|355.15|355.25|355.1|6
1644382930000|2022-02-09 05:02:10|355.2|355.05|355.1|354.95|355.2|355.05|355.1|354.95|21
1644382940000|2022-02-09 05:02:20|355.15|355|355.15|354.95|355.15|355|355.15|354.95|8
1644382950000|2022-02-09 05:02:30|355.1||355.1||355.1||355.1||0
1644382970000|2022-02-09 05:02:50|||||||||3
1644382980000|2022-02-09 05:03:00|||||||||1
1644383000000|2022-02-09 05:03:20|355.15|355|355.15|355|355.15|355|355.15|355|9
1644383010000|2022-02-09 05:03:30|||||||||7
1644383030000|2022-02-09 05:03:50|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355.05|12
1644383040000|2022-02-09 05:04:00|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|20
1644383050000|2022-02-09 05:04:10|||||||||3
1644383070000|2022-02-09 05:04:30|355.2|355|355.15|354.95|355.2|355|355.1|354.9|31
1644383080000|2022-02-09 05:04:40|355.1|355|355.15|355|355.15|355|355.1|355|2
1644383090000|2022-02-09 05:04:50||354.95||354.95||355||354.95|0
1644383100000|2022-02-09 05:05:00|355.1|354.9|355.15|355|355.15|355|355.05|354.9|10
1644383110000|2022-02-09 05:05:10|355.2|355.05|355.2|355.05|355.2|355.05|355.2|355|8
1644383120000|2022-02-09 05:05:20|||||||||1
1644383140000|2022-02-09 05:05:40|355.25|355.1|355.25|355.1|355.25|355.1|355.25|355.1|7
1644383160000|2022-02-09 05:06:00|||||||||11
1644383170000|2022-02-09 05:06:10|||||||||5
1644383180000|2022-02-09 05:06:20|||||||||1
1644383200000|2022-02-09 05:06:40|355.3|355.15|355.35|355.2|355.35|355.2|355.3|355.15|7
1644383210000|2022-02-09 05:06:50|||||||||3
1644383220000|2022-02-09 05:07:00|355.4||355.35||355.4||355.35||6
1644383230000|2022-02-09 05:07:10|355.4|355.25|355.4|355.25|355.4|355.25|355.4|355.25|13
1644383240000|2022-02-09 05:07:20|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|8
1644383250000|2022-02-09 05:07:30|355.5|355.35|355.5|355.3|355.5|355.35|355.45|355.3|31
1644383260000|2022-02-09 05:07:40|355.4|355.35|355.35|355.15|355.4|355.35|355.35|355.15|14
1644383270000|2022-02-09 05:07:50|355.3||355.3||355.35||355.3||2
1644383290000|2022-02-09 05:08:10|||||||||1
1644383300000|2022-02-09 05:08:20|||||||||1
1644383310000|2022-02-09 05:08:30|355.35|355.2|355.35|355.2|355.35|355.2|355.35|355.2|7
1644383320000|2022-02-09 05:08:40|355.4|355.25|355.4|355.25|355.45|355.25|355.4|355.25|4
1644383330000|2022-02-09 05:08:50|||||||||2
1644383340000|2022-02-09 05:09:00|||||||||2
1644383350000|2022-02-09 05:09:10|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|4
1644383360000|2022-02-09 05:09:20|||||||||1
1644383370000|2022-02-09 05:09:30|||||||||1
1644383390000|2022-02-09 05:09:50|||||||||1
1644383400000|2022-02-09 05:10:00|355.5|355.35|355.5|355.35|355.5|355.35|355.45|355.35|6
1644383420000|2022-02-09 05:10:20|||||||||1
1644383440000|2022-02-09 05:10:40|355.55|355.25|355.45|355.25|355.55|355.25|355.45|355.25|12
1644383450000|2022-02-09 05:10:50|355.4||355.4||355.4||355.4||0
1644383490000|2022-02-09 05:11:30|||||||||1
1644383510000|2022-02-09 05:11:50|||||||||2
1644383520000|2022-02-09 05:12:00|355.35|355.15|355.4|355.25|355.4|355.25|355.35|355.15|14
1644383530000|2022-02-09 05:12:10|355.35|355.2|355.35|355.15|355.35|355.2|355.35|355.15|4
1644383540000|2022-02-09 05:12:20||355.2||355.2||355.2||355.2|0
1644383570000|2022-02-09 05:12:50|||||||||1
1644383580000|2022-02-09 05:13:00|355.4|355.25|355.45|355.25|355.45|355.25|355.4|355.25|5
1644383590000|2022-02-09 05:13:10||355.3||355.3||355.3||355.25|2
1644383600000|2022-02-09 05:13:20|355.4|355.25|355.4|355.25|355.45|355.25|355.4|355.25|7
1644383610000|2022-02-09 05:13:30|355.45|355.3|355.45|355.3|355.45|355.3|355.45|355.3|0
1644383630000|2022-02-09 05:13:50|355.5||355.5||355.5||355.5||0
1644383640000|2022-02-09 05:14:00|355.45||355.45||355.45||355.45||1
1644383650000|2022-02-09 05:14:10|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|3
1644383660000|2022-02-09 05:14:20|||||||||18
1644383680000|2022-02-09 05:14:40|355.55||355.55||355.55||355.55||3
1644383690000|2022-02-09 05:14:50|355.5||355.5||355.55||355.5||2
1644383700000|2022-02-09 05:15:00|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|2
1644383710000|2022-02-09 05:15:10|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|24
1644383720000|2022-02-09 05:15:20|||||||||2
1644383730000|2022-02-09 05:15:30|||||||||1
1644383750000|2022-02-09 05:15:50|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|9
1644383760000|2022-02-09 05:16:00|||||||||1
1644383770000|2022-02-09 05:16:10|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|8
1644383780000|2022-02-09 05:16:20|||||||||1
1644383790000|2022-02-09 05:16:30|355.75|355.6|355.75|355.55|355.75|355.6|355.75|355.55|8
1644383800000|2022-02-09 05:16:40|355.7|355.6|355.7|355.55|355.7|355.6|355.7|355.55|5
1644383810000|2022-02-09 05:16:50|||||||||2
1644383830000|2022-02-09 05:17:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|5
1644383840000|2022-02-09 05:17:20|||||||||2
1644383850000|2022-02-09 05:17:30|355.8||355.8||355.8||355.8||5
1644383860000|2022-02-09 05:17:40|355.75|355.65|355.75|355.6|355.75|355.65|355.75|355.6|2
1644383870000|2022-02-09 05:17:50|||||||||1
1644383880000|2022-02-09 05:18:00||355.55||355.6||355.6||355.55|14
1644383890000|2022-02-09 05:18:10||355.55||355.6||355.6||355.55|2
1644383900000|2022-02-09 05:18:20|||||||||1
1644383920000|2022-02-09 05:18:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|6
1644383930000|2022-02-09 05:18:50|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|3
1644383940000|2022-02-09 05:19:00|||||||||1
1644383950000|2022-02-09 05:19:10|355.9|355.65|355.8|355.6|355.9|355.65|355.8|355.6|38
1644383960000|2022-02-09 05:19:20|355.85|355.65|355.85|355.7|355.85|355.7|355.8|355.65|10
1644383980000|2022-02-09 05:19:40|355.9||355.85||355.9||355.85||1
1644383990000|2022-02-09 05:19:50|355.9||355.9||355.9||355.9||0
1644384000000|2022-02-09 05:20:00||355.75||355.7||355.75||355.7|0
1644384010000|2022-02-09 05:20:10||355.75||355.75||355.75||355.7|0
1644384030000|2022-02-09 05:20:30|355.95|355.8|355.95|355.8|355.95|355.8|355.9|355.75|15
1644384050000|2022-02-09 05:20:50|355.9|355.75|355.85|355.7|355.9|355.75|355.85|355.7|22
1644384060000|2022-02-09 05:21:00|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|5
1644384100000|2022-02-09 05:21:40|355.8|355.6|355.8|355.6|355.8|355.65|355.8|355.6|13
1644384110000|2022-02-09 05:21:50|355.75|355.65|355.8|355.65|355.8|355.65|355.75|355.65|1
1644384170000|2022-02-09 05:22:50|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|4
1644384190000|2022-02-09 05:23:10|||||||||2
1644384230000|2022-02-09 05:23:50|355.9||355.9||355.9||355.9||14
1644384240000|2022-02-09 05:24:00||355.75||355.75||355.75||355.75|6
1644384250000|2022-02-09 05:24:10|||||||||19
1644384290000|2022-02-09 05:24:50|||||||||2
1644384300000|2022-02-09 05:25:00|||||||||2
1644384310000|2022-02-09 05:25:10|||||||||12
1644384350000|2022-02-09 05:25:50|||||||||1
1644384360000|2022-02-09 05:26:00|||||||||1
1644384370000|2022-02-09 05:26:10|355.95|355.8|355.85|355.7|355.95|355.8|355.8|355.65|53
1644384420000|2022-02-09 05:27:00|||||||||1
1644384430000|2022-02-09 05:27:10|||||||||12
1644384440000|2022-02-09 05:27:20|||||||||1
1644384470000|2022-02-09 05:27:50|||||||||2
1644384490000|2022-02-09 05:28:10|355.9|355.8|355.95|355.8|355.95|355.8|355.9|355.8|23
1644384500000|2022-02-09 05:28:20|||||||||1
1644384510000|2022-02-09 05:28:30|356.05|355.85|356|355.85|356.05|355.85|356|355.85|95
1644384520000|2022-02-09 05:28:40|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|5
1644384540000|2022-02-09 05:29:00|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|61
1644384550000|2022-02-09 05:29:10|356.05|355.9|356.05|355.9|356.05|355.95|356.05|355.9|9
1644384570000|2022-02-09 05:29:30|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|9
1644384580000|2022-02-09 05:29:40|||||||||2
1644384590000|2022-02-09 05:29:50|||||||||19
1644384600000|2022-02-09 05:30:00|356.15|356|356.1|355.95|356.15|356|356.1|355.95|14
1644384610000|2022-02-09 05:30:10|356.15|356|356.15|356|356.15|356|356.1|355.95|36
1644384620000|2022-02-09 05:30:20|356.05|355.95|356.05|355.9|356.1|355.95|356.05|355.85|18
1644384630000|2022-02-09 05:30:30|356|355.85|356|355.85|356|355.9|356|355.85|5
1644384640000|2022-02-09 05:30:40||355.8||355.8||355.85||355.8|8
1644384650000|2022-02-09 05:30:50|355.95|355.85|356|355.85|356|355.85|355.95|355.8|1
1644384670000|2022-02-09 05:31:10|356.05|355.9|356.05|355.9|356.05|355.9|356|355.9|15
1644384680000|2022-02-09 05:31:20|356.1|355.95|356.05|355.9|356.1|355.95|356.05|355.9|12
1644384690000|2022-02-09 05:31:30|356.1||356.1||356.1||356.05||1
1644384700000|2022-02-09 05:31:40|356.05||356.1||356.1||356.05||0
1644384710000|2022-02-09 05:31:50||355.95||355.95||355.95||355.95|0
1644384720000|2022-02-09 05:32:00|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|2
1644384740000|2022-02-09 05:32:20|356|355.85|356|355.85|356|355.85|356|355.8|7
1644384760000|2022-02-09 05:32:40|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.85|2
1644384780000|2022-02-09 05:33:00|356|355.8|355.9|355.7|356|355.8|355.85|355.7|19
1644384790000|2022-02-09 05:33:10|355.85||355.9||355.9||355.85||1
1644384800000|2022-02-09 05:33:20|355.85||355.85||355.9||355.85||0
1644384810000|2022-02-09 05:33:30|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|3
1644384820000|2022-02-09 05:33:40|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|0
1644384830000|2022-02-09 05:33:50|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|4
1644384840000|2022-02-09 05:34:00|355.85||355.85||355.85||355.85||0
1644384850000|2022-02-09 05:34:10||355.7||355.7||355.7||355.7|4
1644384860000|2022-02-09 05:34:20|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|5
1644384870000|2022-02-09 05:34:30|355.85||355.85||355.85||355.85||0
1644384880000|2022-02-09 05:34:40|355.8||355.8||355.85||355.8||1
1644384900000|2022-02-09 05:35:00|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|17
1644384940000|2022-02-09 05:35:40|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|8
1644384950000|2022-02-09 05:35:50|355.65|355.5|355.7|355.55|355.7|355.55|355.65|355.5|8
1644384960000|2022-02-09 05:36:00||355.5||355.5||355.55||355.5|3
1644384970000|2022-02-09 05:36:10|355.65|355.55|355.7|355.5|355.7|355.55|355.65|355.5|7
1644384980000|2022-02-09 05:36:20|355.65||355.7||355.7||355.65||0
1644384990000|2022-02-09 05:36:30||355.55||355.5||355.55||355.5|0
1644385000000|2022-02-09 05:36:40||355.55||355.55||355.55||355.55|0
1644385010000|2022-02-09 05:36:50|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|15
1644385020000|2022-02-09 05:37:00|355.8|355.65|355.75|355.6|355.8|355.65|355.75|355.6|4
1644385030000|2022-02-09 05:37:10|355.8|355.65|355.85|355.65|355.85|355.7|355.75|355.65|8
1644385040000|2022-02-09 05:37:20|355.8|355.7|355.8|355.65|355.85|355.7|355.8|355.65|3
1644385060000|2022-02-09 05:37:40|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|5
1644385080000|2022-02-09 05:38:00|||||||||2
1644385100000|2022-02-09 05:38:20|||||||||1
1644385120000|2022-02-09 05:38:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|7
1644385130000|2022-02-09 05:38:50|||||||||1
1644385140000|2022-02-09 05:39:00|355.85|355.6|355.75|355.6|355.85|355.6|355.75|355.6|9
1644385160000|2022-02-09 05:39:20|355.8|355.65|355.85|355.65|355.85|355.65|355.8|355.65|6
1644385170000|2022-02-09 05:39:30|355.8||355.8||355.8||355.8||0
1644385190000|2022-02-09 05:39:50|||||||||2
1644385200000|2022-02-09 05:40:00|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|5
1644385210000|2022-02-09 05:40:10|||||||||4
1644385220000|2022-02-09 05:40:20|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|2
1644385230000|2022-02-09 05:40:30|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|12
1644385260000|2022-02-09 05:41:00|||||||||2
1644385280000|2022-02-09 05:41:20|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|4
1644385310000|2022-02-09 05:41:50|355.7|355.55|355.75|355.6|355.75|355.6|355.7|355.55|11
1644385340000|2022-02-09 05:42:20|||||||||1
1644385370000|2022-02-09 05:42:50|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|5
1644385390000|2022-02-09 05:43:10|355.85||355.85||355.85||355.85||7
1644385400000|2022-02-09 05:43:20|355.9|355.7|355.85|355.7|355.9|355.7|355.8|355.65|19
1644385420000|2022-02-09 05:43:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|9
1644385430000|2022-02-09 05:43:50|355.85|355.7|355.85|355.65|355.85|355.7|355.85|355.65|8
1644385440000|2022-02-09 05:44:00||355.7||355.7||355.7||355.7|0
1644385450000|2022-02-09 05:44:10|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|0
1644385460000|2022-02-09 05:44:20|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.75|1
1644385480000|2022-02-09 05:44:40|356|355.85|356|355.8|356|355.85|356|355.8|2
1644385490000|2022-02-09 05:44:50|356.05|355.85|356.05|355.85|356.05|355.85|356.05|355.8|4
1644385500000|2022-02-09 05:45:00|356||356||356||356||4
1644385520000|2022-02-09 05:45:20|356.05|355.9|356.05|355.85|356.1|355.9|356.05|355.85|13
1644385530000|2022-02-09 05:45:30|356.1|355.9|356.1|355.9|356.1|355.9|356.05|355.9|0
1644385540000|2022-02-09 05:45:40||355.95||355.95||355.95||355.95|0
1644385550000|2022-02-09 05:45:50|356.05|355.9|356|355.85|356.05|355.9|356|355.85|12
1644385590000|2022-02-09 05:46:30|356.05||356.05||356.05||356||10
1644385600000|2022-02-09 05:46:40|356||356.05||356.05||356||0
1644385620000|2022-02-09 05:47:00|356.1|355.9|356.15|355.95|356.15|355.95|356.1|355.85|9
1644385630000|2022-02-09 05:47:10||356||355.95||356||355.95|1
1644385660000|2022-02-09 05:47:40|356.1||356.1||356.1||356.1||0
1644385680000|2022-02-09 05:48:00|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|13
1644385690000|2022-02-09 05:48:10||355.85||355.9||355.9||355.85|3
1644385710000|2022-02-09 05:48:30|356|355.85|356|355.85|356|355.85|355.95|355.8|5
1644385720000|2022-02-09 05:48:40|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|1
1644385750000|2022-02-09 05:49:10|356.1|355.95|356.05|355.85|356.1|355.95|356|355.85|7
1644385760000|2022-02-09 05:49:20|356||356||356.05||356||0
1644385770000|2022-02-09 05:49:30|356.05||356||356.05||356||0
1644385780000|2022-02-09 05:49:40|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|6
1644385790000|2022-02-09 05:49:50||355.75||355.8||355.8||355.75|0
1644385810000|2022-02-09 05:50:10|355.9|355.75|355.95|355.8|355.95|355.8|355.9|355.75|2
1644385820000|2022-02-09 05:50:20|356|355.85|356|355.8|356|355.85|356|355.8|2
1644385830000|2022-02-09 05:50:30||355.85||355.8||355.85||355.8|0
1644385840000|2022-02-09 05:50:40||355.85||355.85||355.85||355.85|0
1644385890000|2022-02-09 05:51:30|356.05||356.05||356.05||356.05||3
1644385900000|2022-02-09 05:51:40||355.9||355.9||355.9||355.9|1
1644385920000|2022-02-09 05:52:00|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.9|5
1644385940000|2022-02-09 05:52:20|356.15|356|356.15|355.95|356.15|356|356.15|355.95|3
1644385950000|2022-02-09 05:52:30|356.1||356.1||356.1||356.1||0
1644385960000|2022-02-09 05:52:40|356.15||356.15||356.15||356.15||1
1644385970000|2022-02-09 05:52:50|356.1||356.1||356.1||356.1||1
1644386000000|2022-02-09 05:53:20|||||||||1
1644386030000|2022-02-09 05:53:50|||||||||2
1644386050000|2022-02-09 05:54:10|356|355.9|356|355.8|356|355.95|356|355.8|16
1644386060000|2022-02-09 05:54:20|355.95|355.85|355.95|355.75|355.95|355.85|355.95|355.75|2
1644386080000|2022-02-09 05:54:40|356|355.8|356|355.8|356|355.8|356|355.8|1
1644386090000|2022-02-09 05:54:50|355.95||356||356||355.95||0
1644386100000|2022-02-09 05:55:00|355.95|355.75|355.95|355.75|356|355.75|355.95|355.75|0
1644386110000|2022-02-09 05:55:10|356|355.8|356|355.8|356|355.85|356|355.8|1
1644386120000|2022-02-09 05:55:20||355.85||355.8||355.85||355.8|0
1644386130000|2022-02-09 05:55:30||355.85||355.85||355.85||355.85|0
1644386150000|2022-02-09 05:55:50|355.95|355.75|356|355.85|356|355.85|355.95|355.75|13
1644386200000|2022-02-09 05:56:40|||||||||1
1644386250000|2022-02-09 05:57:30|356.05|355.9|356.05|355.9|356.1|355.9|356.05|355.9|7
1644386260000|2022-02-09 05:57:40|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|2
1644386290000|2022-02-09 05:58:10|356.05|355.9|356|355.85|356.05|355.9|356|355.85|9
1644386350000|2022-02-09 05:59:10|356.05||356||356.05||356||7
1644386400000|2022-02-09 06:00:00|355.95|355.8|355.9|355.75|355.95|355.8|355.9|355.75|11
1644386410000|2022-02-09 06:00:10|355.85|355.7|355.85|355.65|355.85|355.7|355.85|355.65|9
1644386420000|2022-02-09 06:00:20|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|5
1644386430000|2022-02-09 06:00:30||355.75||355.7||355.75||355.7|0
1644386440000|2022-02-09 06:00:40||355.75||355.75||355.75||355.75|0
1644386470000|2022-02-09 06:01:10|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|4
1644386480000|2022-02-09 06:01:20|355.9|355.75|355.85|355.7|355.9|355.75|355.85|355.7|11
1644386490000|2022-02-09 06:01:30|355.9|355.65|355.95|355.75|355.95|355.75|355.85|355.65|14
1644386500000|2022-02-09 06:01:40|355.9|355.8|355.95|355.8|355.95|355.8|355.9|355.8|1
1644386560000|2022-02-09 06:02:40|||||||||1
1644386570000|2022-02-09 06:02:50|||||||||1
1644386580000|2022-02-09 06:03:00|356||355.95||356||355.95||2
1644386630000|2022-02-09 06:03:50|355.85|355.75|355.85|355.7|355.85|355.75|355.85|355.65|10
1644386640000|2022-02-09 06:04:00|355.9|355.65|355.85|355.65|355.9|355.7|355.85|355.65|5
1644386650000|2022-02-09 06:04:10|355.9|355.7|355.9|355.75|355.9|355.75|355.85|355.7|7
1644386690000|2022-02-09 06:04:50|||||||||1
1644386700000|2022-02-09 06:05:00|||||||||3
1644386720000|2022-02-09 06:05:20|||||||||1
1644386730000|2022-02-09 06:05:30|||||||||1
1644386760000|2022-02-09 06:06:00|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.75|10
1644386770000|2022-02-09 06:06:10|||||||||3
1644386780000|2022-02-09 06:06:20|356|355.85|355.95|355.8|356|355.85|355.95|355.8|4
1644386800000|2022-02-09 06:06:40|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|10
1644386830000|2022-02-09 06:07:10|||||||||2
1644386870000|2022-02-09 06:07:50|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|1
1644386880000|2022-02-09 06:08:00|356|355.85|356|355.85|356|355.85|356|355.85|1
1644386900000|2022-02-09 06:08:20|356.05||356||356.05||356||1
1644386920000|2022-02-09 06:08:40|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|18
1644386930000|2022-02-09 06:08:50|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|5
1644386950000|2022-02-09 06:09:10|||||||||2
1644386970000|2022-02-09 06:09:30|355.95||355.95||355.95||355.95||3
1644386980000|2022-02-09 06:09:40|355.9||355.9||355.9||355.9||0
1644387020000|2022-02-09 06:10:20|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|3
1644387070000|2022-02-09 06:11:10|||||||||3
1644387080000|2022-02-09 06:11:20|||||||||1
1644387100000|2022-02-09 06:11:40|355.9|355.75|355.85|355.7|355.9|355.75|355.85|355.7|13
1644387110000|2022-02-09 06:11:50|||||||||1
1644387130000|2022-02-09 06:12:10|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|4
1644387140000|2022-02-09 06:12:20|355.85||355.8||355.85||355.8||5
1644387180000|2022-02-09 06:13:00|355.85||355.8||355.85||355.8||3
1644387230000|2022-02-09 06:13:50|355.85||355.8||355.85||355.8||4
1644387240000|2022-02-09 06:14:00|355.85|355.7|355.9|355.7|355.9|355.7|355.85|355.7|0
1644387250000|2022-02-09 06:14:10|355.85||355.85||355.85||355.85||4
1644387280000|2022-02-09 06:14:40|||||||||2
1644387290000|2022-02-09 06:14:50|355.9||355.85||355.9||355.85||1
1644387300000|2022-02-09 06:15:00|355.9|355.75|355.9|355.75|355.9|355.75|355.85|355.75|0
1644387320000|2022-02-09 06:15:20|||||||||1
1644387330000|2022-02-09 06:15:30|355.95||355.95||355.95||355.95||0
1644387340000|2022-02-09 06:15:40|355.9||355.9||355.9||355.9||12
1644387360000|2022-02-09 06:16:00|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|1
1644387380000|2022-02-09 06:16:20|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|14
1644387400000|2022-02-09 06:16:40|||||||||1
1644387410000|2022-02-09 06:16:50|||||||||2
1644387430000|2022-02-09 06:17:10|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.65|9
1644387440000|2022-02-09 06:17:20|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|5
1644387470000|2022-02-09 06:17:50|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|4
1644387480000|2022-02-09 06:18:00|||||||||1
1644387490000|2022-02-09 06:18:10|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|8
1644387510000|2022-02-09 06:18:30|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|7
1644387520000|2022-02-09 06:18:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|4
1644387550000|2022-02-09 06:19:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|8
1644387560000|2022-02-09 06:19:20|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|0
1644387570000|2022-02-09 06:19:30|355.75|355.6|355.8|355.6|355.8|355.6|355.75|355.6|0
1644387580000|2022-02-09 06:19:40|355.75||355.75||355.75||355.75||0
1644387590000|2022-02-09 06:19:50|355.8|355.65|355.8|355.6|355.8|355.65|355.75|355.6|12
1644387600000|2022-02-09 06:20:00||355.65||355.65||355.65||355.65|0
1644387620000|2022-02-09 06:20:20|355.85||355.8||355.85||355.8||5
1644387630000|2022-02-09 06:20:30|355.75|355.6|355.75|355.6|355.8|355.6|355.75|355.6|11
1644387650000|2022-02-09 06:20:50|||||||||1
1644387660000|2022-02-09 06:21:00|||||||||1
1644387670000|2022-02-09 06:21:10|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|5
1644387680000|2022-02-09 06:21:20|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|0
1644387700000|2022-02-09 06:21:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|10
1644387730000|2022-02-09 06:22:10|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|4
1644387750000|2022-02-09 06:22:30|355.95|355.75|355.9|355.75|355.95|355.8|355.9|355.75|63
1644387760000|2022-02-09 06:22:40|||||||||1
1644387780000|2022-02-09 06:23:00|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|7
1644387810000|2022-02-09 06:23:30|||||||||2
1644387850000|2022-02-09 06:24:10|355.9|355.75|355.8|355.65|355.9|355.75|355.8|355.65|18
1644387880000|2022-02-09 06:24:40|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|11
1644387890000|2022-02-09 06:24:50|||||||||1
1644387900000|2022-02-09 06:25:00|355.9|355.65|355.9|355.75|355.95|355.75|355.9|355.65|8
1644387910000|2022-02-09 06:25:10|355.95|355.8|356|355.8|356|355.8|355.95|355.8|3
1644387920000|2022-02-09 06:25:20|355.95|355.85|356|355.8|356.05|355.85|355.95|355.8|16
1644387930000|2022-02-09 06:25:30|355.95||355.95||356||355.95||1
1644387940000|2022-02-09 06:25:40|356|355.85|356|355.8|356|355.85|356|355.8|2
1644387950000|2022-02-09 06:25:50|355.95||355.95||355.95||355.95||0
1644387980000|2022-02-09 06:26:20|||||||||11
1644387990000|2022-02-09 06:26:30|||||||||1
1644388030000|2022-02-09 06:27:10|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|4
1644388060000|2022-02-09 06:27:40|355.85|355.7|355.8|355.65|355.85|355.7|355.8|355.65|8
1644388090000|2022-02-09 06:28:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|4
1644388130000|2022-02-09 06:28:50|||||||||1
1644388150000|2022-02-09 06:29:10|355.7|355.55|355.65|355.5|355.7|355.55|355.65|355.5|21
1644388170000|2022-02-09 06:29:30|355.7||355.7||355.7||355.7||16
1644388180000|2022-02-09 06:29:40||355.55||355.55||355.55||355.5|4
1644388200000|2022-02-09 06:30:00|355.65|355.5|355.7|355.55|355.7|355.55|355.65|355.5|6
1644388210000|2022-02-09 06:30:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|9
1644388220000|2022-02-09 06:30:20|||||||||1
1644388230000|2022-02-09 06:30:30|355.7|355.5|355.65|355.5|355.7|355.5|355.65|355.5|8
1644388240000|2022-02-09 06:30:40|355.7|355.55|355.6|355.45|355.7|355.55|355.6|355.45|15
1644388250000|2022-02-09 06:30:50|355.7|355.55|355.7|355.55|355.75|355.55|355.7|355.55|18
1644388260000|2022-02-09 06:31:00|355.65|355.5|355.7|355.55|355.7|355.55|355.65|355.5|4
1644388270000|2022-02-09 06:31:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|0
1644388290000|2022-02-09 06:31:30|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|5
1644388300000|2022-02-09 06:31:40|355.85|355.7|355.8|355.65|355.85|355.7|355.8|355.65|1
1644388330000|2022-02-09 06:32:10|||||||||1
1644388350000|2022-02-09 06:32:30|355.85||355.85||355.85||355.85||1
1644388360000|2022-02-09 06:32:40|355.8|355.6|355.75|355.6|355.8|355.6|355.75|355.6|24
1644388370000|2022-02-09 06:32:50|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|9
1644388380000|2022-02-09 06:33:00|355.85||355.85||355.85||355.85||1
1644388390000|2022-02-09 06:33:10|355.8||355.8||355.8||355.8||0
1644388430000|2022-02-09 06:33:50|355.85|355.7|355.8|355.65|355.85|355.7|355.8|355.65|6
1644388460000|2022-02-09 06:34:20|||||||||1
1644388520000|2022-02-09 06:35:20|355.85|355.7|355.85|355.65|355.85|355.7|355.85|355.65|5
1644388530000|2022-02-09 06:35:30|355.8|355.7|355.8|355.65|355.8|355.7|355.8|355.65|0
1644388550000|2022-02-09 06:35:50|355.75|355.6|355.7|355.5|355.75|355.6|355.7|355.5|25
1644388560000|2022-02-09 06:36:00|355.65||355.7||355.7||355.65||2
1644388570000|2022-02-09 06:36:10|355.8|355.55|355.75|355.6|355.85|355.65|355.75|355.55|32
1644388600000|2022-02-09 06:36:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|2
1644388620000|2022-02-09 06:37:00|355.85||355.85||355.85||355.85||7
1644388630000|2022-02-09 06:37:10|355.8|355.6|355.75|355.6|355.8|355.6|355.75|355.6|11
1644388680000|2022-02-09 06:38:00|||||||||2
1644388690000|2022-02-09 06:38:10|||||||||1
1644388710000|2022-02-09 06:38:30|355.8|355.65|355.8|355.65|355.85|355.7|355.8|355.65|8
1644388720000|2022-02-09 06:38:40|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|15
1644388770000|2022-02-09 06:39:30|||||||||1
1644388790000|2022-02-09 06:39:50|||||||||2
1644388800000|2022-02-09 06:40:00|||||||||1
1644388820000|2022-02-09 06:40:20|||||||||2
1644388840000|2022-02-09 06:40:40|355.9|355.75|355.85|355.7|355.9|355.75|355.85|355.7|6
1644388850000|2022-02-09 06:40:50|355.9||355.9||355.9||355.85||0
1644388860000|2022-02-09 06:41:00|355.85|355.75|355.8|355.6|355.9|355.75|355.8|355.6|45
1644388870000|2022-02-09 06:41:10||355.65||355.6||355.65||355.6|1
1644388880000|2022-02-09 06:41:20|355.75|355.65|355.8|355.6|355.8|355.65|355.75|355.6|6
1644388890000|2022-02-09 06:41:30|355.6|355.45|355.55|355.4|355.7|355.5|355.55|355.35|222
1644388900000|2022-02-09 06:41:40|355.6|355.45|355.6|355.4|355.6|355.45|355.55|355.4|8
1644388920000|2022-02-09 06:42:00||355.45||355.45||355.45||355.4|0
1644388940000|2022-02-09 06:42:20|355.65||355.6||355.65||355.6||3
1644388950000|2022-02-09 06:42:30|355.55|355.4|355.6|355.4|355.6|355.4|355.55|355.4|17
1644388960000|2022-02-09 06:42:40||355.45||355.45||355.45||355.45|0
1644388980000|2022-02-09 06:43:00|355.65|355.4|355.6|355.4|355.65|355.45|355.6|355.4|21
1644388990000|2022-02-09 06:43:10|355.55||355.6||355.6||355.55||7
1644389020000|2022-02-09 06:43:40||355.45||355.45||355.45||355.45|0
1644389030000|2022-02-09 06:43:50|355.65||355.65||355.65||355.65||5
1644389050000|2022-02-09 06:44:10||355.5||355.45||355.5||355.45|0
1644389080000|2022-02-09 06:44:40||355.5||355.5||355.5||355.45|0
1644389090000|2022-02-09 06:44:50||355.45||355.45||355.5||355.45|15
1644389100000|2022-02-09 06:45:00|355.6|355.5|355.6|355.4|355.6|355.5|355.55|355.4|7
1644389130000|2022-02-09 06:45:30||355.45||355.4||355.45||355.4|0
1644389140000|2022-02-09 06:45:40||355.45||355.4||355.45||355.4|0
1644389150000|2022-02-09 06:45:50|355.55|355.45|355.5|355.35|355.55|355.45|355.5|355.35|28
1644389160000|2022-02-09 06:46:00|355.45|355.3|355.5|355.3|355.5|355.3|355.45|355.3|9
1644389170000|2022-02-09 06:46:10||355.35||355.35||355.35||355.35|0
1644389200000|2022-02-09 06:46:40|||||||||20
1644389210000|2022-02-09 06:46:50|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|9
1644389230000|2022-02-09 06:47:10|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|12
1644389270000|2022-02-09 06:47:50|||||||||2
1644389300000|2022-02-09 06:48:20|||||||||3
1644389310000|2022-02-09 06:48:30|||||||||1
1644389330000|2022-02-09 06:48:50|355.55|355.4|355.55|355.4|355.55|355.4|355.55|355.4|32
1644389340000|2022-02-09 06:49:00|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|19
1644389360000|2022-02-09 06:49:20|||||||||1
1644389380000|2022-02-09 06:49:40|||||||||3
1644389390000|2022-02-09 06:49:50|||||||||5
1644389400000|2022-02-09 06:50:00|355.65|355.5|355.65|355.45|355.65|355.5|355.65|355.45|11
1644389410000|2022-02-09 06:50:10|355.6||355.65||355.65||355.6||4
1644389420000|2022-02-09 06:50:20|355.6|355.5|355.6|355.45|355.6|355.5|355.6|355.45|11
1644389440000|2022-02-09 06:50:40|355.65||355.6||355.65||355.6||1
1644389450000|2022-02-09 06:50:50|355.65||355.6||355.65||355.6||26
1644389460000|2022-02-09 06:51:00|||||||||1
1644389470000|2022-02-09 06:51:10|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|1
1644389480000|2022-02-09 06:51:20|||||||||2
1644389490000|2022-02-09 06:51:30|355.6|355.45|355.6|355.45|355.65|355.45|355.55|355.4|13
1644389500000|2022-02-09 06:51:40|355.65|355.5|355.65|355.45|355.65|355.5|355.6|355.45|2
1644389510000|2022-02-09 06:51:50|355.6|355.5|355.65|355.45|355.65|355.5|355.6|355.45|1
1644389520000|2022-02-09 06:52:00|355.6|355.5|355.65|355.5|355.65|355.5|355.6|355.5|1
1644389570000|2022-02-09 06:52:50|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|5
1644389580000|2022-02-09 06:53:00|355.65||355.65||355.65||355.65||6
1644389590000|2022-02-09 06:53:10||355.5||355.5||355.5||355.5|0
1644389630000|2022-02-09 06:53:50|||||||||2
1644389660000|2022-02-09 06:54:20|||||||||2
1644389690000|2022-02-09 06:54:50|||||||||1
1644389700000|2022-02-09 06:55:00|||||||||1
1644389710000|2022-02-09 06:55:10|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|2
1644389730000|2022-02-09 06:55:30|||||||||1
1644389740000|2022-02-09 06:55:40|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|11
1644389750000|2022-02-09 06:55:50|||||||||8
1644389760000|2022-02-09 06:56:00|||||||||2
1644389780000|2022-02-09 06:56:20|355.8|355.65|355.75|355.6|355.8|355.65|355.75|355.6|13
1644389800000|2022-02-09 06:56:40|355.7|355.55|355.7|355.55|355.7|355.55|355.65|355.5|23
1644389810000|2022-02-09 06:56:50|||||||||1
1644389860000|2022-02-09 06:57:40|||||||||2
1644389910000|2022-02-09 06:58:30|||||||||2
1644389920000|2022-02-09 06:58:40|355.6|355.45|355.55|355.4|355.6|355.45|355.55|355.4|15
1644389930000|2022-02-09 06:58:50|||||||||5
1644389970000|2022-02-09 06:59:30|||||||||1
1644389980000|2022-02-09 06:59:40|355.6|355.45|355.7|355.55|355.7|355.55|355.6|355.45|39
1644389990000|2022-02-09 06:59:50|||||||||2
1644390000000|2022-02-09 07:00:00|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|53
1644390010000|2022-02-09 07:00:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.55|13
1644390020000|2022-02-09 07:00:20|355.85|355.65|355.75|355.6|355.85|355.65|355.75|355.6|67
1644390030000|2022-02-09 07:00:30|355.7|355.55|355.75|355.55|355.75|355.55|355.7|355.55|6
1644390040000|2022-02-09 07:00:40||355.6||355.55||355.6||355.55|2
1644390050000|2022-02-09 07:00:50|355.7||355.7||355.7||355.7||2
1644390060000|2022-02-09 07:01:00|355.8|355.6|355.75|355.6|355.8|355.6|355.75|355.6|34
1644390080000|2022-02-09 07:01:20|355.7|355.55|355.75|355.6|355.75|355.6|355.7|355.55|16
1644390100000|2022-02-09 07:01:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|4
1644390140000|2022-02-09 07:02:20|355.75|355.6|355.7|355.55|355.75|355.6|355.7|355.55|15
1644390150000|2022-02-09 07:02:30|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|8
1644390180000|2022-02-09 07:03:00|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.6|4
1644390190000|2022-02-09 07:03:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|3
1644390210000|2022-02-09 07:03:30|||||||||1
1644390220000|2022-02-09 07:03:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|8
1644390240000|2022-02-09 07:04:00|||||||||4
1644390250000|2022-02-09 07:04:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|14
1644390260000|2022-02-09 07:04:20|||||||||1
1644390270000|2022-02-09 07:04:30|||||||||1
1644390290000|2022-02-09 07:04:50|||||||||2
1644390300000|2022-02-09 07:05:00|355.7|355.55|355.65|355.5|355.7|355.55|355.65|355.5|20
1644390310000|2022-02-09 07:05:10|||||||||1
1644390320000|2022-02-09 07:05:20|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|5
1644390330000|2022-02-09 07:05:30|355.55|355.4|355.6|355.45|355.6|355.45|355.55|355.4|43
1644390340000|2022-02-09 07:05:40|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.45|8
1644390350000|2022-02-09 07:05:50|355.7|355.55|355.65|355.5|355.7|355.55|355.65|355.5|2
1644390360000|2022-02-09 07:06:00|||||||||1
1644390380000|2022-02-09 07:06:20|355.7||355.7||355.7||355.7||2
1644390390000|2022-02-09 07:06:30||355.55||355.55||355.55||355.5|1
1644390400000|2022-02-09 07:06:40|355.75|355.6|355.7|355.55|355.75|355.6|355.7|355.55|5
1644390410000|2022-02-09 07:06:50|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.55|19
1644390420000|2022-02-09 07:07:00|355.8||355.75||355.8||355.75||9
1644390440000|2022-02-09 07:07:20|355.8||355.75||355.8||355.75||2
1644390450000|2022-02-09 07:07:30|||||||||1
1644390460000|2022-02-09 07:07:40|||||||||11
1644390470000|2022-02-09 07:07:50|||||||||1
1644390480000|2022-02-09 07:08:00|||||||||1
1644390500000|2022-02-09 07:08:20|||||||||1
1644390510000|2022-02-09 07:08:30|||||||||1
1644390520000|2022-02-09 07:08:40|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|1
1644390530000|2022-02-09 07:08:50|||||||||1
1644390540000|2022-02-09 07:09:00|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|8
1644390570000|2022-02-09 07:09:30|||||||||1
1644390580000|2022-02-09 07:09:40|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.7|11
1644390600000|2022-02-09 07:10:00|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|11
1644390610000|2022-02-09 07:10:10|||||||||3
1644390620000|2022-02-09 07:10:20|356|355.85|356|355.85|356|355.85|356|355.85|23
1644390630000|2022-02-09 07:10:30|||||||||1
1644390650000|2022-02-09 07:10:50|||||||||6
1644390680000|2022-02-09 07:11:20|||||||||3
1644390690000|2022-02-09 07:11:30|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|4
1644390700000|2022-02-09 07:11:40|||||||||1
1644390710000|2022-02-09 07:11:50|356|355.85|356|355.85|356.05|355.85|356|355.85|51
1644390720000|2022-02-09 07:12:00|356.05|355.9|356.1|355.95|356.1|355.95|356.05|355.9|11
1644390740000|2022-02-09 07:12:20|||||||||1
1644390750000|2022-02-09 07:12:30|||||||||8
1644390770000|2022-02-09 07:12:50|356.15|356|356.1|355.95|356.15|356|356.1|355.95|21
1644390780000|2022-02-09 07:13:00|||||||||3
1644390800000|2022-02-09 07:13:20|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|30
1644390810000|2022-02-09 07:13:30|356|355.85|356.05|355.9|356.05|355.9|356|355.85|23
1644390820000|2022-02-09 07:13:40|||||||||1
1644390830000|2022-02-09 07:13:50|||||||||1
1644390860000|2022-02-09 07:14:20|||||||||2
1644390870000|2022-02-09 07:14:30|356|355.85|356|355.85|356|355.85|356|355.85|12
1644390900000|2022-02-09 07:15:00|355.95|355.8|356|355.85|356|355.85|355.95|355.8|19
1644390920000|2022-02-09 07:15:20|||||||||1
1644390940000|2022-02-09 07:15:40|||||||||1
1644390950000|2022-02-09 07:15:50|||||||||3
1644390960000|2022-02-09 07:16:00|355.95|355.8|356|355.85|356|355.85|355.95|355.8|8
1644390970000|2022-02-09 07:16:10|||||||||3
1644390980000|2022-02-09 07:16:20|355.95|355.8|355.95|355.8|356|355.8|355.95|355.8|5
1644390990000|2022-02-09 07:16:30|||||||||2
1644391010000|2022-02-09 07:16:50|356|355.85|356.05|355.85|356.05|355.9|355.95|355.85|16
1644391020000|2022-02-09 07:17:00|356||356||356||356||0
1644391030000|2022-02-09 07:17:10|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|7
1644391040000|2022-02-09 07:17:20|||||||||2
1644391060000|2022-02-09 07:17:40|||||||||2
1644391070000|2022-02-09 07:17:50|||||||||4
1644391080000|2022-02-09 07:18:00|356|355.8|356|355.85|356|355.85|355.95|355.8|13
1644391090000|2022-02-09 07:18:10|356.05|355.9|356.05|355.85|356.05|355.9|356.05|355.85|14
1644391100000|2022-02-09 07:18:20|356|355.9|356|355.85|356|355.9|356|355.85|1
1644391120000|2022-02-09 07:18:40|||||||||2
1644391140000|2022-02-09 07:19:00|||||||||1
1644391150000|2022-02-09 07:19:10|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|14
1644391160000|2022-02-09 07:19:20|||||||||1
1644391170000|2022-02-09 07:19:30|356|355.85|356|355.85|356|355.85|356|355.8|22
1644391180000|2022-02-09 07:19:40|||||||||2
1644391200000|2022-02-09 07:20:00|||||||||1
1644391210000|2022-02-09 07:20:10||355.8||355.85||355.85||355.8|7
1644391220000|2022-02-09 07:20:20|355.95|355.8|355.9|355.75|355.95|355.8|355.9|355.75|27
1644391230000|2022-02-09 07:20:30|||||||||4
1644391240000|2022-02-09 07:20:40|355.95|355.8|356|355.85|356|355.85|355.95|355.8|27
1644391250000|2022-02-09 07:20:50|||||||||1
1644391260000|2022-02-09 07:21:00||355.8||355.8||355.8||355.8|10
1644391270000|2022-02-09 07:21:10|355.95|355.85|355.95|355.8|356|355.85|355.95|355.8|3
1644391280000|2022-02-09 07:21:20|356|355.85|356|355.85|356|355.85|356|355.85|1
1644391290000|2022-02-09 07:21:30|||||||||1
1644391320000|2022-02-09 07:22:00|||||||||2
1644391340000|2022-02-09 07:22:20|||||||||2
1644391350000|2022-02-09 07:22:30|||||||||13
1644391360000|2022-02-09 07:22:40|356.05|355.9|356|355.85|356.05|355.9|356|355.85|13
1644391380000|2022-02-09 07:23:00|||||||||1
1644391400000|2022-02-09 07:23:20|||||||||2
1644391410000|2022-02-09 07:23:30|||||||||1
1644391420000|2022-02-09 07:23:40|||||||||3
1644391430000|2022-02-09 07:23:50|356.05||356||356.05||356||12
1644391440000|2022-02-09 07:24:00|||||||||1
1644391450000|2022-02-09 07:24:10|||||||||4
1644391470000|2022-02-09 07:24:30|||||||||2
1644391480000|2022-02-09 07:24:40|||||||||2
1644391490000|2022-02-09 07:24:50|||||||||2
1644391500000|2022-02-09 07:25:00|||||||||1
1644391510000|2022-02-09 07:25:10|||||||||3
1644391520000|2022-02-09 07:25:20|||||||||2
1644391530000|2022-02-09 07:25:30|||||||||2
1644391540000|2022-02-09 07:25:40|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|13
1644391550000|2022-02-09 07:25:50|||||||||2
1644391560000|2022-02-09 07:26:00|||||||||5
1644391570000|2022-02-09 07:26:10|||||||||3
1644391580000|2022-02-09 07:26:20|356|355.85|356|355.85|356|355.85|356|355.85|37
1644391590000|2022-02-09 07:26:30|355.95|355.8|356.05|355.9|356.05|355.9|355.95|355.8|21
1644391600000|2022-02-09 07:26:40|||||||||1
1644391620000|2022-02-09 07:27:00|||||||||2
1644391630000|2022-02-09 07:27:10|356.1|355.95|356.05|355.9|356.1|355.95|356.05|355.9|27
1644391640000|2022-02-09 07:27:20|||||||||2
1644391660000|2022-02-09 07:27:40|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|11
1644391680000|2022-02-09 07:28:00|||||||||6
1644391690000|2022-02-09 07:28:10|356.15||356.15||356.15||356.15||2
1644391700000|2022-02-09 07:28:20|356.1|356|356.1|355.95|356.1|356|356.05|355.9|33
1644391710000|2022-02-09 07:28:30|||||||||4
1644391720000|2022-02-09 07:28:40|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|12
1644391730000|2022-02-09 07:28:50|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|16
1644391740000|2022-02-09 07:29:00|356.15|356|356.1|355.95|356.15|356|356.1|355.95|24
1644391750000|2022-02-09 07:29:10|||||||||2
1644391760000|2022-02-09 07:29:20|356.15|356|356.15|356|356.15|356|356.15|356|6
1644391770000|2022-02-09 07:29:30|||||||||1
1644391780000|2022-02-09 07:29:40|||||||||1
1644391790000|2022-02-09 07:29:50|||||||||3
1644391800000|2022-02-09 07:30:00|356.2||356.15||356.2||356.15||9
1644391810000|2022-02-09 07:30:10|356.2|355.95|356.1|355.95|356.2|355.95|356.1|355.95|24
1644391820000|2022-02-09 07:30:20|||||||||1
1644391830000|2022-02-09 07:30:30|356.2|356|356.15|356|356.2|356.05|356.15|356|46
1644391840000|2022-02-09 07:30:40|356.1|355.95|356.15|356|356.15|356|356.1|355.95|23
1644391860000|2022-02-09 07:31:00|||||||||1
1644391880000|2022-02-09 07:31:20|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|11
1644391900000|2022-02-09 07:31:40|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|11
1644391910000|2022-02-09 07:31:50|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|15
1644391920000|2022-02-09 07:32:00||355.9||355.95||355.95||355.9|12
1644391940000|2022-02-09 07:32:20|356.05|355.9|356|355.85|356.05|355.9|356|355.85|17
1644391950000|2022-02-09 07:32:30|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|11
1644391970000|2022-02-09 07:32:50|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|11
1644391980000|2022-02-09 07:33:00|355.95|355.7|355.95|355.75|355.95|355.8|355.9|355.7|42
1644391990000|2022-02-09 07:33:10|355.9|355.8|355.9|355.75|355.95|355.8|355.9|355.75|9
1644392000000|2022-02-09 07:33:20|||||||||2
1644392010000|2022-02-09 07:33:30|355.85|355.7|355.85|355.7|355.9|355.75|355.85|355.7|11
1644392030000|2022-02-09 07:33:50|||||||||3
1644392050000|2022-02-09 07:34:10|||||||||1
1644392060000|2022-02-09 07:34:20|||||||||1
1644392070000|2022-02-09 07:34:30|||||||||1
1644392080000|2022-02-09 07:34:40|355.9|355.75|355.9|355.75|355.9|355.75|355.9|355.75|12
1644392100000|2022-02-09 07:35:00|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|5
1644392110000|2022-02-09 07:35:10|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|25
1644392120000|2022-02-09 07:35:20|355.85||355.85||355.85||355.85||13
1644392130000|2022-02-09 07:35:30|355.8||355.85||355.85||355.8||0
1644392140000|2022-02-09 07:35:40||355.7||355.7||355.7||355.65|1
1644392150000|2022-02-09 07:35:50|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|6
1644392160000|2022-02-09 07:36:00|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|24
1644392170000|2022-02-09 07:36:10|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|9
1644392180000|2022-02-09 07:36:20|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|9
1644392190000|2022-02-09 07:36:30|355.75|355.6|355.75|355.55|355.75|355.6|355.75|355.55|9
1644392200000|2022-02-09 07:36:40||355.6||355.55||355.6||355.55|1
1644392210000|2022-02-09 07:36:50||355.6||355.6||355.6||355.6|0
1644392230000|2022-02-09 07:37:10|||||||||6
1644392250000|2022-02-09 07:37:30|||||||||3
1644392260000|2022-02-09 07:37:40|355.8||355.8||355.8||355.8||5
1644392270000|2022-02-09 07:37:50|355.85|355.65|355.8|355.65|355.85|355.65|355.8|355.65|5
1644392280000|2022-02-09 07:38:00|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|10
1644392290000|2022-02-09 07:38:10|355.8|355.65|355.75|355.6|355.8|355.65|355.75|355.6|2
1644392300000|2022-02-09 07:38:20|||||||||1
1644392320000|2022-02-09 07:38:40|||||||||1
1644392340000|2022-02-09 07:39:00|355.7|355.55|355.7|355.55|355.7|355.55|355.65|355.45|61
1644392350000|2022-02-09 07:39:10|355.75|355.6|355.75|355.55|355.75|355.6|355.75|355.55|10
1644392360000|2022-02-09 07:39:20|355.7|355.6|355.75|355.55|355.75|355.6|355.7|355.55|8
1644392370000|2022-02-09 07:39:30|355.7||355.7||355.75||355.7||0
1644392380000|2022-02-09 07:39:40|355.75|355.6|355.75|355.55|355.75|355.6|355.75|355.55|4
1644392390000|2022-02-09 07:39:50|355.7|355.6|355.75|355.55|355.75|355.6|355.7|355.55|15
1644392400000|2022-02-09 07:40:00|355.7||355.7||355.75||355.7||2
1644392420000|2022-02-09 07:40:20|355.75||355.7||355.75||355.7||4
1644392430000|2022-02-09 07:40:30|||||||||1
1644392440000|2022-02-09 07:40:40|355.75|355.6|355.75|355.6|355.75|355.6|355.7|355.6|4
1644392450000|2022-02-09 07:40:50|||||||||1
1644392470000|2022-02-09 07:41:10|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|19
1644392480000|2022-02-09 07:41:20|||||||||1
1644392490000|2022-02-09 07:41:30|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|26
1644392510000|2022-02-09 07:41:50|||||||||1
1644392520000|2022-02-09 07:42:00|355.75|355.6|355.7|355.55|355.75|355.6|355.7|355.55|43
1644392530000|2022-02-09 07:42:10|||||||||3
1644392550000|2022-02-09 07:42:30|355.65|355.5|355.7|355.5|355.7|355.55|355.65|355.5|45
1644392560000|2022-02-09 07:42:40||355.55||355.55||355.55||355.55|1
1644392570000|2022-02-09 07:42:50|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|4
1644392580000|2022-02-09 07:43:00|355.6|355.45|355.6|355.45|355.6|355.45|355.6|355.45|3
1644392600000|2022-02-09 07:43:20|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.45|12
1644392610000|2022-02-09 07:43:30|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|11
1644392620000|2022-02-09 07:43:40|355.75|355.6|355.75|355.55|355.75|355.6|355.75|355.55|8
1644392630000|2022-02-09 07:43:50|355.7|355.6|355.7|355.55|355.75|355.6|355.7|355.55|6
1644392640000|2022-02-09 07:44:00|355.75|355.6|355.75|355.55|355.75|355.6|355.75|355.55|6
1644392650000|2022-02-09 07:44:10||355.6||355.6||355.6||355.6|5
1644392660000|2022-02-09 07:44:20|||||||||1
1644392690000|2022-02-09 07:44:50|||||||||2
1644392710000|2022-02-09 07:45:10|||||||||1
1644392720000|2022-02-09 07:45:20|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|28
1644392730000|2022-02-09 07:45:30|355.65|355.5|355.65|355.45|355.65|355.55|355.65|355.45|37
1644392740000|2022-02-09 07:45:40|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|21
1644392750000|2022-02-09 07:45:50|||||||||1
1644392760000|2022-02-09 07:46:00|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|58
1644392770000|2022-02-09 07:46:10|355.7|355.45|355.65|355.5|355.7|355.5|355.65|355.45|18
1644392780000|2022-02-09 07:46:20|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|7
1644392790000|2022-02-09 07:46:30|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|5
1644392800000|2022-02-09 07:46:40|||||||||1
1644392820000|2022-02-09 07:47:00|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|7
1644392830000|2022-02-09 07:47:10|||||||||3
1644392840000|2022-02-09 07:47:20|||||||||1
1644392860000|2022-02-09 07:47:40|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|8
1644392880000|2022-02-09 07:48:00|||||||||1
1644392900000|2022-02-09 07:48:20|355.7|355.55|355.65|355.5|355.7|355.55|355.65|355.5|21
1644392910000|2022-02-09 07:48:30|355.7|355.55|355.75|355.6|355.75|355.6|355.7|355.55|22
1644392930000|2022-02-09 07:48:50|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|7
1644392950000|2022-02-09 07:49:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|6
1644392970000|2022-02-09 07:49:30|||||||||1
1644392980000|2022-02-09 07:49:40|355.7|355.5|355.7|355.5|355.7|355.5|355.65|355.5|13
1644392990000|2022-02-09 07:49:50||355.55||355.5||355.55||355.5|0
1644393000000|2022-02-09 07:50:00|355.65||355.65||355.65||355.65||1
1644393010000|2022-02-09 07:50:10|355.7||355.7||355.7||355.65||19
1644393020000|2022-02-09 07:50:20|355.65||355.65||355.65||355.65||0
1644393030000|2022-02-09 07:50:30|355.7|355.55|355.75|355.55|355.75|355.55|355.7|355.55|11
1644393040000|2022-02-09 07:50:40|355.7|355.6|355.75|355.6|355.75|355.6|355.7|355.6|6
1644393060000|2022-02-09 07:51:00|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|7
1644393070000|2022-02-09 07:51:10|355.75||355.7||355.75||355.7||3
1644393080000|2022-02-09 07:51:20|355.75|355.6|355.75|355.55|355.75|355.6|355.75|355.55|5
1644393090000|2022-02-09 07:51:30|355.7||355.7||355.7||355.7||0
1644393100000|2022-02-09 07:51:40|355.75||355.75||355.75||355.75||4
1644393110000|2022-02-09 07:51:50||355.6||355.55||355.6||355.55|0
1644393120000|2022-02-09 07:52:00||355.6||355.55||355.6||355.55|1
1644393130000|2022-02-09 07:52:10|355.7||355.7||355.7||355.7||3
1644393140000|2022-02-09 07:52:20|355.75||355.7||355.75||355.7||6
1644393150000|2022-02-09 07:52:30|355.75|355.6|355.7|355.55|355.75|355.6|355.7|355.55|7
1644393170000|2022-02-09 07:52:50|355.75|355.6|355.75|355.6|355.75|355.6|355.7|355.55|9
1644393180000|2022-02-09 07:53:00|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.65|3
1644393190000|2022-02-09 07:53:10|||||||||2
1644393210000|2022-02-09 07:53:30|||||||||11
1644393230000|2022-02-09 07:53:50|355.85|355.7|355.8|355.65|355.85|355.7|355.8|355.65|5
1644393240000|2022-02-09 07:54:00|||||||||1
1644393250000|2022-02-09 07:54:10|355.85|355.7|355.8|355.65|355.85|355.7|355.8|355.65|5
1644393260000|2022-02-09 07:54:20|355.85||355.8||355.85||355.8||2
1644393270000|2022-02-09 07:54:30|355.85||355.85||355.85||355.8||4
1644393280000|2022-02-09 07:54:40|355.8|355.7|355.85|355.65|355.85|355.7|355.8|355.65|6
1644393290000|2022-02-09 07:54:50||355.7||355.65||355.7||355.65|7
1644393300000|2022-02-09 07:55:00|355.8|355.7|355.85|355.7|355.85|355.7|355.8|355.65|10
1644393320000|2022-02-09 07:55:20|||||||||2
1644393330000|2022-02-09 07:55:30|355.9|355.75|355.9|355.7|355.9|355.75|355.9|355.7|9
1644393340000|2022-02-09 07:55:40|355.85|355.75|355.9|355.75|355.9|355.75|355.85|355.7|11
1644393360000|2022-02-09 07:56:00|355.95||355.9||355.95||355.9||11
1644393380000|2022-02-09 07:56:20|355.95||355.9||355.95||355.9||5
1644393390000|2022-02-09 07:56:30|||||||||4
1644393400000|2022-02-09 07:56:40|355.95||355.95||355.95||355.95||2
1644393410000|2022-02-09 07:56:50|355.9|355.8|355.9|355.75|355.9|355.8|355.9|355.75|1
1644393430000|2022-02-09 07:57:10|355.95||355.9||355.95||355.9||4
1644393440000|2022-02-09 07:57:20|355.95|355.8|355.9|355.75|355.95|355.8|355.9|355.75|6
1644393450000|2022-02-09 07:57:30|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|4
1644393470000|2022-02-09 07:57:50|||||||||3
1644393480000|2022-02-09 07:58:00|356||355.95||356||355.95||19
1644393490000|2022-02-09 07:58:10|356|355.85|356|355.85|356|355.85|355.95|355.8|17
1644393500000|2022-02-09 07:58:20|||||||||53
1644393510000|2022-02-09 07:58:30|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|13
1644393520000|2022-02-09 07:58:40|356|355.85|356|355.85|356|355.85|356|355.85|7
1644393530000|2022-02-09 07:58:50|355.95|355.8|356|355.85|356|355.85|355.95|355.8|17
1644393540000|2022-02-09 07:59:00|||||||||1
1644393550000|2022-02-09 07:59:10|||||||||1
1644393560000|2022-02-09 07:59:20|356.05|355.9|356|355.85|356.05|355.9|356|355.85|10
1644393580000|2022-02-09 07:59:40|||||||||8
1644393600000|2022-02-09 08:00:00|355.95|355.8|355.9|355.75|356|355.8|355.9|355.75|22
1644393610000|2022-02-09 08:00:10|355.95|355.8|356|355.85|356|355.85|355.95|355.8|2
1644393620000|2022-02-09 08:00:20|356.05|355.9|356|355.85|356.05|355.9|356|355.85|11
1644393630000|2022-02-09 08:00:30|356.05|355.8|356|355.8|356.05|355.8|355.95|355.8|5
1644393640000|2022-02-09 08:00:40|356.05|355.85|356.05|355.9|356.05|355.9|356|355.85|5
1644393650000|2022-02-09 08:00:50|356|355.85|356|355.85|356|355.85|356|355.85|3
1644393660000|2022-02-09 08:01:00|355.95|355.8|355.95|355.8|356|355.8|355.95|355.8|9
1644393670000|2022-02-09 08:01:10|356|355.85|356|355.85|356.05|355.85|355.95|355.85|13
1644393680000|2022-02-09 08:01:20|356.05|355.9|356|355.85|356.05|355.9|356|355.85|4
1644393690000|2022-02-09 08:01:30|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.85|1
1644393700000|2022-02-09 08:01:40|356.1|355.95|356.15|355.95|356.2|356|356.1|355.95|27
1644393710000|2022-02-09 08:01:50|356.1|356|356.15|356|356.15|356|356.1|355.95|4
1644393720000|2022-02-09 08:02:00|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|8
1644393730000|2022-02-09 08:02:10|356.05|355.9|356.1|355.9|356.1|355.95|356.05|355.9|15
1644393740000|2022-02-09 08:02:20|356.05|355.95|356.05|355.9|356.05|355.95|356.05|355.9|5
1644393750000|2022-02-09 08:02:30|||||||||1
1644393760000|2022-02-09 08:02:40|356.1|355.95|356.05|355.9|356.1|355.95|356.05|355.9|8
1644393770000|2022-02-09 08:02:50|||||||||1
1644393780000|2022-02-09 08:03:00|356.1|355.95|356.1|355.95|356.1|355.95|356.05|355.95|3
1644393790000|2022-02-09 08:03:10|356.05|355.9|356.1|355.95|356.1|355.95|356.05|355.9|10
1644393800000|2022-02-09 08:03:20|356.05|355.9|356.05|355.9|356.05|355.9|356|355.85|45
1644393810000|2022-02-09 08:03:30|356|355.85|356|355.85|356|355.85|355.95|355.8|12
1644393820000|2022-02-09 08:03:40|355.95|355.8|355.95|355.8|356|355.85|355.95|355.8|11
1644393830000|2022-02-09 08:03:50|356|355.85|356|355.85|356|355.85|356|355.85|3
1644393840000|2022-02-09 08:04:00|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|7
1644393850000|2022-02-09 08:04:10|||||||||3
1644393860000|2022-02-09 08:04:20|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|11
1644393870000|2022-02-09 08:04:30|356.05|355.9|356.05|355.9|356.1|355.9|356.05|355.9|20
1644393880000|2022-02-09 08:04:40|||||||||7
1644393900000|2022-02-09 08:05:00|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|10
1644393910000|2022-02-09 08:05:10|||||||||1
1644393930000|2022-02-09 08:05:30|356.05|355.9|356.1|355.95|356.1|355.95|356.05|355.9|39
1644393940000|2022-02-09 08:05:40|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|15
1644393950000|2022-02-09 08:05:50|356.1|355.95|356.1|355.95|356.1|355.95|356.05|355.9|21
1644393960000|2022-02-09 08:06:00|356.15|355.9|356.1|355.95|356.15|355.95|356.05|355.9|28
1644393970000|2022-02-09 08:06:10|356.05|355.9|356.05|355.9|356.1|355.95|356.05|355.85|15
1644393980000|2022-02-09 08:06:20|356.1|355.85|356.05|355.9|356.1|355.95|356.05|355.85|5
1644393990000|2022-02-09 08:06:30|||||||||2
1644394000000|2022-02-09 08:06:40|356.1|355.95|356.05|355.9|356.1|355.95|356.05|355.9|8
1644394010000|2022-02-09 08:06:50||355.85||355.9||355.9||355.85|9
1644394020000|2022-02-09 08:07:00|||||||||3
1644394030000|2022-02-09 08:07:10|356|355.85|356|355.85|356.05|355.9|356|355.85|4
1644394040000|2022-02-09 08:07:20|356.05|355.8|355.95|355.8|356.05|355.85|355.95|355.8|8
1644394050000|2022-02-09 08:07:30||355.75||355.75||355.75||355.75|3
1644394060000|2022-02-09 08:07:40|355.9|355.8|355.95|355.8|355.95|355.8|355.9|355.8|16
1644394070000|2022-02-09 08:07:50|356||355.95||356||355.95||3
1644394080000|2022-02-09 08:08:00|356|355.85|356|355.85|356|355.85|356|355.85|2
1644394100000|2022-02-09 08:08:20|||||||||1
1644394120000|2022-02-09 08:08:40|356.05|355.9|356.1|355.95|356.15|355.95|356.05|355.9|9
1644394130000|2022-02-09 08:08:50|356.15||356.1||356.15||356.1||5
1644394140000|2022-02-09 08:09:00|356.15|356|356.15|356|356.15|356|356.1|356|7
1644394150000|2022-02-09 08:09:10|356.2|356.05|356.2|356|356.25|356.05|356.15|356|45
1644394160000|2022-02-09 08:09:20|356.15||356.15||356.2||356.15||0
1644394170000|2022-02-09 08:09:30||355.95||355.95||355.95||355.95|11
1644394180000|2022-02-09 08:09:40|356.1||356.1||356.15||356.1||1
1644394190000|2022-02-09 08:09:50|356.05|355.9|356.1|355.95|356.1|355.95|356.05|355.9|9
1644394200000|2022-02-09 08:10:00||355.9||355.95||355.95||355.9|12
1644394210000|2022-02-09 08:10:10|356.05|355.9|356.05|355.9|356.05|355.95|356.05|355.9|8
1644394220000|2022-02-09 08:10:20|356|355.85|355.95|355.75|356|355.85|355.9|355.75|10
1644394230000|2022-02-09 08:10:30|355.9||355.9||355.9||355.9||4
1644394240000|2022-02-09 08:10:40|355.95|355.8|355.95|355.8|355.95|355.8|355.95|355.8|20
1644394250000|2022-02-09 08:10:50|356|355.85|355.95|355.8|356|355.85|355.95|355.8|25
1644394260000|2022-02-09 08:11:00||355.75||355.8||355.8||355.75|11
1644394280000|2022-02-09 08:11:20|355.9|355.75|355.9|355.75|355.95|355.75|355.9|355.75|13
1644394290000|2022-02-09 08:11:30|||||||||10
1644394300000|2022-02-09 08:11:40|355.95|355.8|355.9|355.75|355.95|355.8|355.9|355.75|19
1644394310000|2022-02-09 08:11:50|355.85|355.7|355.85|355.7|355.85|355.7|355.85|355.7|6
1644394320000|2022-02-09 08:12:00|355.8|355.65|355.8|355.65|355.85|355.7|355.8|355.65|13
1644394330000|2022-02-09 08:12:10|||||||||1
1644394340000|2022-02-09 08:12:20|355.75|355.6|355.75|355.6|355.8|355.65|355.75|355.6|32
1644394350000|2022-02-09 08:12:30|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|29
1644394360000|2022-02-09 08:12:40|355.75|355.6|355.75|355.6|355.75|355.6|355.7|355.55|20
1644394370000|2022-02-09 08:12:50|355.8|355.65|355.8|355.65|355.8|355.65|355.8|355.6|12
1644394380000|2022-02-09 08:13:00||355.6||355.65||355.65||355.6|2
1644394390000|2022-02-09 08:13:10|355.75|355.6|355.75|355.55|355.75|355.6|355.75|355.55|18
1644394400000|2022-02-09 08:13:20|355.7|355.6|355.7|355.55|355.7|355.6|355.7|355.55|11
1644394410000|2022-02-09 08:13:30|||||||||5
1644394420000|2022-02-09 08:13:40|||||||||1
1644394430000|2022-02-09 08:13:50|||||||||2
1644394440000|2022-02-09 08:14:00|355.75|355.6|355.7|355.55|355.75|355.6|355.7|355.55|31
1644394450000|2022-02-09 08:14:10|355.75|355.6|355.75|355.6|355.75|355.6|355.75|355.6|11
1644394460000|2022-02-09 08:14:20|355.8|355.65|355.85|355.65|355.85|355.65|355.8|355.65|20
1644394470000|2022-02-09 08:14:30|355.9|355.7|355.9|355.75|355.9|355.75|355.9|355.7|15
1644394480000|2022-02-09 08:14:40|||||||||6
1644394490000|2022-02-09 08:14:50|355.85|355.7|355.9|355.7|355.9|355.7|355.85|355.7|16
1644394500000|2022-02-09 08:15:00|355.85|355.75|355.9|355.75|355.9|355.75|355.85|355.7|1
1644394510000|2022-02-09 08:15:10|355.85|355.7|355.9|355.75|355.9|355.75|355.85|355.7|5
1644394520000|2022-02-09 08:15:20|355.95|355.8|355.95|355.8|356|355.8|355.95|355.75|44
1644394530000|2022-02-09 08:15:30||355.75||355.8||355.8||355.75|8
1644394540000|2022-02-09 08:15:40|||||||||1
1644394560000|2022-02-09 08:16:00|356|355.85|356|355.85|356|355.85|356|355.85|20
1644394580000|2022-02-09 08:16:20|356.05|355.9|356.05|355.9|356.1|355.95|356.05|355.9|33
1644394600000|2022-02-09 08:16:40|356.1||356.05||356.1||356.05||6
1644394610000|2022-02-09 08:16:50|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|1
1644394620000|2022-02-09 08:17:00|356.15||356.1||356.15||356.1||5
1644394630000|2022-02-09 08:17:10|356.15|356|356.1|355.95|356.15|356|356.1|355.95|7
1644394640000|2022-02-09 08:17:20||355.9||355.95||355.95||355.9|18
1644394650000|2022-02-09 08:17:30|||||||||2
1644394670000|2022-02-09 08:17:50|356.05|355.9|356.05|355.9|356.05|355.9|356.05|355.9|13
1644394690000|2022-02-09 08:18:10|356.1|355.95|356.1|355.95|356.1|355.95|356.05|355.9|14
1644394700000|2022-02-09 08:18:20|||||||||1
1644394710000|2022-02-09 08:18:30|||||||||4
1644394730000|2022-02-09 08:18:50|356.15|356|356.1|355.95|356.15|356|356.1|355.95|13
1644394760000|2022-02-09 08:19:20|356.15||356.15||356.15||356.15||1
1644394770000|2022-02-09 08:19:30|356.1|356|356.1|355.95|356.1|356|356.1|355.95|6
1644394780000|2022-02-09 08:19:40|356.15|356|356.1|355.95|356.15|356|356.1|355.95|11
1644394790000|2022-02-09 08:19:50|356.15|356|356.15|355.95|356.15|356|356.15|355.95|4
1644394800000|2022-02-09 08:20:00|356.1|356|356.15|356|356.15|356|356.1|355.95|8
1644394810000|2022-02-09 08:20:10|||||||||2
1644394820000|2022-02-09 08:20:20|||||||||1
1644394830000|2022-02-09 08:20:30|356.2|356.05|356.2|356|356.2|356.05|356.15|356|14
1644394840000|2022-02-09 08:20:40||356.05||356.05||356.05||356.05|3
1644394860000|2022-02-09 08:21:00|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.1|5
1644394880000|2022-02-09 08:21:20|356.3|356.15|356.3|356.1|356.3|356.15|356.25|356.1|33
1644394890000|2022-02-09 08:21:30|356.25|356.15|356.2|356.05|356.3|356.15|356.2|356.05|16
1644394900000|2022-02-09 08:21:40|356.25|356.1|356.2|356.05|356.25|356.1|356.2|356.05|10
1644394910000|2022-02-09 08:21:50|||||||||1
1644394920000|2022-02-09 08:22:00|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.05|5
1644394930000|2022-02-09 08:22:10|356.3||356.25||356.3||356.25||6
1644394950000|2022-02-09 08:22:30|356.3|356.15|356.3|356.1|356.3|356.15|356.25|356.1|7
1644394960000|2022-02-09 08:22:40|356.25||356.25||356.3||356.25||1
1644394970000|2022-02-09 08:22:50|356.2|356.05|356.25|356.05|356.25|356.05|356.2|356.05|7
1644394980000|2022-02-09 08:23:00|356.2||356.2||356.2||356.2||1
1644395000000|2022-02-09 08:23:20|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.05|7
1644395020000|2022-02-09 08:23:40|356.3|356.15|356.3|356.1|356.3|356.15|356.3|356.1|11
1644395030000|2022-02-09 08:23:50|356.25||356.25||356.25||356.25||2
1644395040000|2022-02-09 08:24:00|||||||||1
1644395060000|2022-02-09 08:24:20|||||||||1
1644395070000|2022-02-09 08:24:30|356.2|356.05|356.2|356.05|356.2|356.05|356.2|356.05|13
1644395080000|2022-02-09 08:24:40|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.1|7
1644395090000|2022-02-09 08:24:50|356.2|356.05|356.25|356.1|356.25|356.1|356.2|356.05|10
1644395100000|2022-02-09 08:25:00|||||||||1
1644395110000|2022-02-09 08:25:10|||||||||16
1644395120000|2022-02-09 08:25:20|356.3|356.05|356.2|356.05|356.3|356.05|356.2|356.05|15
1644395130000|2022-02-09 08:25:30|||||||||1
1644395140000|2022-02-09 08:25:40|||||||||11
1644395150000|2022-02-09 08:25:50|||||||||3
1644395170000|2022-02-09 08:26:10|356.25||356.2||356.25||356.2||1
1644395190000|2022-02-09 08:26:30|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.1|2
1644395200000|2022-02-09 08:26:40|||||||||22
1644395210000|2022-02-09 08:26:50|356.2|356.05|356.25|356.1|356.25|356.1|356.2|356.05|9
1644395220000|2022-02-09 08:27:00|356.2|356.05|356.2|356|356.25|356.1|356.2|356|12
1644395230000|2022-02-09 08:27:10|356.25|356.05|356.25|356.05|356.25|356.05|356.25|356.05|7
1644395240000|2022-02-09 08:27:20||356.1||356.1||356.1||356.05|0
1644395260000|2022-02-09 08:27:40|356.3||356.25||356.3||356.25||2
1644395270000|2022-02-09 08:27:50|356.3||356.3||356.3||356.3||1
1644395280000|2022-02-09 08:28:00|356.25||356.25||356.25||356.25||5
1644395290000|2022-02-09 08:28:10|356.3||356.25||356.3||356.25||1
1644395300000|2022-02-09 08:28:20|356.3|356.15|356.3|356.15|356.3|356.15|356.25|356.15|15
1644395310000|2022-02-09 08:28:30|356.25|356.1|356.25|356.05|356.25|356.1|356.25|356.05|31
1644395320000|2022-02-09 08:28:40||356.1||356.1||356.1||356.05|0
1644395340000|2022-02-09 08:29:00|356.2|356.05|356.2|356.05|356.25|356.05|356.2|356.05|3
1644395370000|2022-02-09 08:29:30|356.25||356.25||356.25||356.25||11
1644395380000|2022-02-09 08:29:40|356.2|356.1|356.25|356.1|356.25|356.1|356.2|356.05|2
1644395390000|2022-02-09 08:29:50|356.2|356.05|356.2|356|356.2|356.05|356.2|356|6
1644395400000|2022-02-09 08:30:00|356.15|356.05|356.1|355.95|356.15|356.05|356.1|355.95|22
1644395410000|2022-02-09 08:30:10|||||||||3
1644395430000|2022-02-09 08:30:30|356.15|356|356.15|356|356.15|356|356.15|356|5
1644395450000|2022-02-09 08:30:50|||||||||1
1644395460000|2022-02-09 08:31:00||355.95||355.95||356||355.95|9
1644395470000|2022-02-09 08:31:10|356.1|355.9|356.05|355.9|356.15|355.9|356.05|355.9|4
1644395500000|2022-02-09 08:31:40|356.1|355.95|356.15|355.95|356.15|356|356.1|355.95|13
1644395510000|2022-02-09 08:31:50|356.1|356|356.15|356|356.15|356|356.1|355.95|1
1644395520000|2022-02-09 08:32:00|||||||||1
1644395530000|2022-02-09 08:32:10|356.2||356.2||356.2||356.15||4
1644395540000|2022-02-09 08:32:20|356.15|356.05|356.2|356.05|356.2|356.05|356.15|356.05|2
1644395560000|2022-02-09 08:32:40|356.15|356|356.1|355.95|356.15|356|356.1|355.95|14
1644395580000|2022-02-09 08:33:00|356.15|356|356.15|356|356.15|356|356.15|356|4
1644395590000|2022-02-09 08:33:10|356.2|356.05|356.2|356.05|356.2|356.05|356.2|356.05|27
1644395600000|2022-02-09 08:33:20|||||||||1
1644395610000|2022-02-09 08:33:30|356.15|356|356.15|356|356.15|356|356.15|356|29
1644395620000|2022-02-09 08:33:40|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|4
1644395630000|2022-02-09 08:33:50|356.15|356|356.15|356|356.15|356|356.15|355.95|8
1644395650000|2022-02-09 08:34:10|356.1|355.95|356.1|355.95|356.1|355.95|356.1|355.95|5
1644395660000|2022-02-09 08:34:20|356.15||356.15||356.15||356.15||2
1644395670000|2022-02-09 08:34:30|356.1|356|356.1|355.95|356.15|356|356.1|355.95|6
1644395690000|2022-02-09 08:34:50|||||||||1
1644395700000|2022-02-09 08:35:00|356.15|356|356.15|356|356.15|356|356.15|356|2
1644395710000|2022-02-09 08:35:10|||||||||1
1644395720000|2022-02-09 08:35:20|||||||||1
1644395740000|2022-02-09 08:35:40|356.1|355.95|356.15|355.95|356.15|355.95|356.1|355.95|19
1644395750000|2022-02-09 08:35:50||356||356||356||356|1
1644395760000|2022-02-09 08:36:00|356.2|356.05|356.25|356.05|356.25|356.05|356.2|356.05|43
1644395770000|2022-02-09 08:36:10|356.2|356.1|356.25|356.1|356.25|356.1|356.2|356.1|13
1644395780000|2022-02-09 08:36:20||356.05||356.1||356.1||356.05|8
1644395790000|2022-02-09 08:36:30|356.2|356.05|356.15|355.95|356.2|356.05|356.15|355.95|28
1644395800000|2022-02-09 08:36:40|356.2|356|356.2|356|356.2|356.05|356.15|356|8
1644395810000|2022-02-09 08:36:50|356.15|356.05|356.2|356|356.2|356.05|356.15|356|4
1644395820000|2022-02-09 08:37:00|356.15|356.05|356.2|356|356.2|356.05|356.15|356|8
1644395830000|2022-02-09 08:37:10||356.05||356.05||356.05||356.05|2
1644395840000|2022-02-09 08:37:20|356.15|356|356.1|355.95|356.15|356|356.1|355.95|12
1644395850000|2022-02-09 08:37:30|356.15|356|356.15|356|356.15|356|356.15|356|4
1644395860000|2022-02-09 08:37:40|||||||||2
1644395870000|2022-02-09 08:37:50|356.1|355.95|356.2|356|356.2|356|356.1|355.95|15
1644395880000|2022-02-09 08:38:00|356.15|356.05|356.2|356|356.2|356.05|356.15|356|3
1644395890000|2022-02-09 08:38:10|356.15|356.05|356.2|356.05|356.2|356.05|356.15|356|11
1644395910000|2022-02-09 08:38:30|||||||||3
1644395920000|2022-02-09 08:38:40|||||||||9
1644395930000|2022-02-09 08:38:50|||||||||6
1644395940000|2022-02-09 08:39:00|||||||||1
1644395950000|2022-02-09 08:39:10|356.15|356|356.15|356|356.15|356|356.15|356|28
1644395960000|2022-02-09 08:39:20|356.2|356.05|356.2|356.05|356.2|356.05|356.2|356.05|4
1644395980000|2022-02-09 08:39:40|||||||||2
1644395990000|2022-02-09 08:39:50|||||||||7
1644396000000|2022-02-09 08:40:00|356.25||356.2||356.25||356.2||8
1644396020000|2022-02-09 08:40:20|356.3|356.1|356.25|356.1|356.3|356.1|356.25|356.1|21
1644396030000|2022-02-09 08:40:30|||||||||1
1644396040000|2022-02-09 08:40:40|356.2|356.05|356.25|356.05|356.25|356.05|356.2|356.05|13
1644396050000|2022-02-09 08:40:50||356.1||356.1||356.1||356.1|5
1644396060000|2022-02-09 08:41:00||356.05||356.1||356.1||356.05|6
1644396070000|2022-02-09 08:41:10|356.3||356.3||356.3||356.3||3
1644396080000|2022-02-09 08:41:20|356.25||356.3||356.3||356.25||1
1644396090000|2022-02-09 08:41:30|356.25|356.15|356.3|356.1|356.3|356.15|356.25|356.1|1
1644396100000|2022-02-09 08:41:40||356.15||356.15||356.15||356.1|0
1644396110000|2022-02-09 08:41:50||356.1||356.1||356.1||356.1|2
1644396120000|2022-02-09 08:42:00|356.25|356.15|356.25|356.1|356.25|356.15|356.25|356.1|3
1644396130000|2022-02-09 08:42:10|||||||||5
1644396140000|2022-02-09 08:42:20|356.2|356.05|356.2|356.05|356.2|356.05|356.2|356.05|5
1644396150000|2022-02-09 08:42:30|356.25||356.2||356.25||356.2||6
1644396160000|2022-02-09 08:42:40|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.05|2
1644396170000|2022-02-09 08:42:50||356.05||356.1||356.1||356.05|0
1644396200000|2022-02-09 08:43:20|356.2|356.05|356.2|356.05|356.2|356.05|356.2|356.05|12
1644396210000|2022-02-09 08:43:30|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.1|4
1644396230000|2022-02-09 08:43:50|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|8
1644396240000|2022-02-09 08:44:00|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.1|3
1644396250000|2022-02-09 08:44:10|356.2|356.05|356.2|356.05|356.2|356.05|356.2|356.05|7
1644396260000|2022-02-09 08:44:20|||||||||4
1644396280000|2022-02-09 08:44:40|||||||||8
1644396300000|2022-02-09 08:45:00|||||||||1
1644396310000|2022-02-09 08:45:10|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.1|19
1644396320000|2022-02-09 08:45:20|||||||||2
1644396330000|2022-02-09 08:45:30|356.3||356.25||356.3||356.25||3
1644396340000|2022-02-09 08:45:40|||||||||1
1644396350000|2022-02-09 08:45:50|356.3|356.15|356.25|356.1|356.3|356.15|356.25|356.1|15
1644396360000|2022-02-09 08:46:00|||||||||1
1644396370000|2022-02-09 08:46:10|||||||||8
1644396380000|2022-02-09 08:46:20|356.2|356.05|356.25|356.1|356.25|356.1|356.2|356.05|10
1644396390000|2022-02-09 08:46:30|356.2|356.05|356.2|356.05|356.2|356.1|356.2|356.05|1
1644396400000|2022-02-09 08:46:40|356.15|356|356.25|356.1|356.25|356.1|356.15|356|29
1644396410000|2022-02-09 08:46:50|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|7
1644396420000|2022-02-09 08:47:00|||||||||2
1644396430000|2022-02-09 08:47:10|356.35|356.1|356.3|356.1|356.35|356.15|356.25|356.1|22
1644396440000|2022-02-09 08:47:20||356.15||356.15||356.15||356.15|0
1644396450000|2022-02-09 08:47:30|||||||||4
1644396460000|2022-02-09 08:47:40|356.35|356.2|356.3|356.15|356.35|356.2|356.3|356.15|7
1644396480000|2022-02-09 08:48:00|||||||||4
1644396490000|2022-02-09 08:48:10|||||||||9
1644396500000|2022-02-09 08:48:20|||||||||1
1644396520000|2022-02-09 08:48:40|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|14
1644396530000|2022-02-09 08:48:50|||||||||2
1644396540000|2022-02-09 08:49:00|||||||||13
1644396560000|2022-02-09 08:49:20|356.4||356.4||356.4||356.4||98
1644396570000|2022-02-09 08:49:30|356.35||356.4||356.4||356.35||4
1644396580000|2022-02-09 08:49:40||356.25||356.25||356.25||356.2|7
1644396590000|2022-02-09 08:49:50|356.45|356.3|356.45|356.3|356.5|356.3|356.4|356.25|25
1644396600000|2022-02-09 08:50:00|356.5|356.35|356.5|356.35|356.55|356.35|356.45|356.3|22
1644396610000|2022-02-09 08:50:10|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|15
1644396620000|2022-02-09 08:50:20|356.6||356.6||356.6||356.55||21
1644396630000|2022-02-09 08:50:30||356.45||356.45||356.45||356.45|29
1644396640000|2022-02-09 08:50:40|||||||||3
1644396650000|2022-02-09 08:50:50|||||||||7
1644396660000|2022-02-09 08:51:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|5
1644396670000|2022-02-09 08:51:10|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|35
1644396680000|2022-02-09 08:51:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|16
1644396690000|2022-02-09 08:51:30|||||||||6
1644396700000|2022-02-09 08:51:40|||||||||3
1644396710000|2022-02-09 08:51:50|||||||||5
1644396720000|2022-02-09 08:52:00|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|13
1644396730000|2022-02-09 08:52:10|356.7|356.55|356.7|356.55|356.75|356.6|356.7|356.55|17
1644396740000|2022-02-09 08:52:20|||||||||5
1644396750000|2022-02-09 08:52:30|||||||||3
1644396760000|2022-02-09 08:52:40|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|28
1644396770000|2022-02-09 08:52:50|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|4
1644396780000|2022-02-09 08:53:00|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|4
1644396790000|2022-02-09 08:53:10||356.5||356.55||356.55||356.5|11
1644396800000|2022-02-09 08:53:20|||||||||7
1644396810000|2022-02-09 08:53:30|356.75||356.75||356.75||356.7||4
1644396820000|2022-02-09 08:53:40|356.7|356.6|356.7|356.55|356.75|356.6|356.7|356.55|21
1644396830000|2022-02-09 08:53:50|356.65|356.5|356.7|356.55|356.7|356.55|356.65|356.5|16
1644396840000|2022-02-09 08:54:00|||||||||4
1644396850000|2022-02-09 08:54:10|356.75||356.7||356.75||356.7||52
1644396860000|2022-02-09 08:54:20|356.75||356.7||356.75||356.7||6
1644396870000|2022-02-09 08:54:30|356.65|356.5|356.65|356.5|356.7|356.5|356.65|356.5|23
1644396880000|2022-02-09 08:54:40|||||||||4
1644396890000|2022-02-09 08:54:50|356.7||356.7||356.7||356.7||7
1644396900000|2022-02-09 08:55:00||356.55||356.55||356.55||356.55|6
1644396910000|2022-02-09 08:55:10|356.65|356.5|356.7|356.5|356.7|356.55|356.65|356.5|18
1644396920000|2022-02-09 08:55:20||356.55||356.55||356.55||356.5|13
1644396930000|2022-02-09 08:55:30|356.65|356.5|356.65|356.5|356.7|356.55|356.65|356.5|12
1644396940000|2022-02-09 08:55:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|7
1644396950000|2022-02-09 08:55:50|356.65|356.45|356.65|356.5|356.65|356.5|356.65|356.45|31
1644396960000|2022-02-09 08:56:00|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.4|7
1644396970000|2022-02-09 08:56:10|||||||||7
1644396980000|2022-02-09 08:56:20|||||||||5
1644396990000|2022-02-09 08:56:30|||||||||12
1644397000000|2022-02-09 08:56:40|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|10
1644397010000|2022-02-09 08:56:50|||||||||7
1644397020000|2022-02-09 08:57:00|||||||||7
1644397030000|2022-02-09 08:57:10|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|20
1644397040000|2022-02-09 08:57:20|||||||||6
1644397050000|2022-02-09 08:57:30|||||||||15
1644397060000|2022-02-09 08:57:40|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|16
1644397070000|2022-02-09 08:57:50|||||||||7
1644397080000|2022-02-09 08:58:00|||||||||7
1644397090000|2022-02-09 08:58:10|356.65||356.6||356.65||356.6||25
1644397100000|2022-02-09 08:58:20||356.4||356.45||356.45||356.4|10
1644397110000|2022-02-09 08:58:30|356.55|356.4|356.5|356.35|356.55|356.4|356.5|356.35|37
1644397120000|2022-02-09 08:58:40||356.3||356.35||356.35||356.3|6
1644397130000|2022-02-09 08:58:50||356.3||356.3||356.3||356.3|13
1644397140000|2022-02-09 08:59:00|356.55|356.35|356.5|356.35|356.55|356.35|356.5|356.35|16
1644397150000|2022-02-09 08:59:10|356.45|356.3|356.5|356.3|356.5|356.3|356.45|356.3|12
1644397160000|2022-02-09 08:59:20|356.55|356.35|356.5|356.35|356.55|356.35|356.5|356.35|26
1644397170000|2022-02-09 08:59:30|356.55|356.4|356.6|356.4|356.6|356.4|356.55|356.4|22
1644397180000|2022-02-09 08:59:40|356.55|356.45|356.65|356.5|356.65|356.5|356.55|356.45|32
1644397190000|2022-02-09 08:59:50|356.7|356.55|356.75|356.6|356.75|356.6|356.7|356.55|60
1644397200000|2022-02-09 09:00:00|356.8|356.75|357|356.8|357|356.85|356.8|356.7|93
1644397210000|2022-02-09 09:00:10|356.95|356.75|356.85|356.7|356.95|356.75|356.85|356.7|23
1644397220000|2022-02-09 09:00:20|356.9|356.65|356.8|356.65|356.9|356.65|356.8|356.65|11
1644397230000|2022-02-09 09:00:30|356.75|356.6|356.7|356.55|356.75|356.6|356.7|356.5|10
1644397240000|2022-02-09 09:00:40|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|16
1644397250000|2022-02-09 09:00:50|||||||||1
1644397260000|2022-02-09 09:01:00|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.4|22
1644397270000|2022-02-09 09:01:10|356.55|356.4|356.55|356.4|356.55|356.4|356.5|356.35|22
1644397280000|2022-02-09 09:01:20|356.5|356.35|356.5|356.35|356.55|356.4|356.5|356.35|31
1644397290000|2022-02-09 09:01:30|356.55|356.3|356.5|356.35|356.55|356.35|356.45|356.3|25
1644397300000|2022-02-09 09:01:40|356.55|356.4|356.6|356.45|356.6|356.45|356.55|356.4|17
1644397310000|2022-02-09 09:01:50|||||||||1
1644397320000|2022-02-09 09:02:00|356.55|356.4|356.55|356.4|356.55|356.4|356.5|356.35|31
1644397330000|2022-02-09 09:02:10||356.35||356.35||356.35||356.35|10
1644397340000|2022-02-09 09:02:20|356.5||356.5||356.5||356.5||0
1644397350000|2022-02-09 09:02:30|356.45|356.3|356.45|356.25|356.45|356.3|356.45|356.25|17
1644397360000|2022-02-09 09:02:40|356.4||356.4||356.4||356.4||13
1644397370000|2022-02-09 09:02:50|356.45|356.3|356.5|356.35|356.5|356.35|356.45|356.3|26
1644397380000|2022-02-09 09:03:00|356.45|356.3|356.5|356.3|356.5|356.35|356.45|356.3|18
1644397390000|2022-02-09 09:03:10||356.35||356.35||356.35||356.35|1
1644397400000|2022-02-09 09:03:20|||||||||16
1644397410000|2022-02-09 09:03:30|356.55|356.4|356.55|356.35|356.55|356.4|356.55|356.35|22
1644397420000|2022-02-09 09:03:40|356.5||356.5||356.55||356.5||15
1644397430000|2022-02-09 09:03:50|||||||||4
1644397440000|2022-02-09 09:04:00|356.55|356.3|356.55|356.4|356.55|356.4|356.55|356.3|36
1644397450000|2022-02-09 09:04:10|||||||||17
1644397460000|2022-02-09 09:04:20|356.6|356.45|356.6|356.45|356.6|356.45|356.55|356.4|38
1644397470000|2022-02-09 09:04:30|356.65|356.5|356.6|356.4|356.65|356.5|356.6|356.4|34
1644397480000|2022-02-09 09:04:40|356.55|356.35|356.55|356.4|356.55|356.4|356.45|356.3|41
1644397490000|2022-02-09 09:04:50|356.6|356.45|356.7|356.5|356.8|356.6|356.6|356.45|139
1644397500000|2022-02-09 09:05:00|356.75|356.55|356.8|356.65|356.85|356.65|356.75|356.55|64
1644397510000|2022-02-09 09:05:10|356.85|356.6|356.8|356.6|356.85|356.6|356.8|356.6|27
1644397520000|2022-02-09 09:05:20|356.75|356.55|356.8|356.6|356.8|356.6|356.75|356.55|7
1644397530000|2022-02-09 09:05:30|356.75|356.65|356.8|356.65|356.8|356.65|356.75|356.6|4
1644397540000|2022-02-09 09:05:40|356.85|356.6|356.8|356.65|356.85|356.65|356.8|356.6|14
1644397550000|2022-02-09 09:05:50|356.85|356.7|356.85|356.7|356.9|356.7|356.85|356.7|12
1644397560000|2022-02-09 09:06:00||356.65||356.7||356.7||356.65|10
1644397570000|2022-02-09 09:06:10|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|6
1644397580000|2022-02-09 09:06:20|356.75|356.6|356.75|356.55|356.75|356.6|356.7|356.55|5
1644397590000|2022-02-09 09:06:30|356.7|356.6|356.75|356.6|356.75|356.6|356.7|356.6|1
1644397600000|2022-02-09 09:06:40||356.55||356.6||356.6||356.55|5
1644397610000|2022-02-09 09:06:50|356.8||356.75||356.8||356.75||0
1644397620000|2022-02-09 09:07:00|356.8|356.65|356.8|356.65|356.85|356.65|356.75|356.65|12
1644397630000|2022-02-09 09:07:10|356.85||356.85||356.85||356.8||1
1644397640000|2022-02-09 09:07:20||356.7||356.7||356.7||356.7|2
1644397650000|2022-02-09 09:07:30|356.8|356.65|356.85|356.65|356.85|356.65|356.8|356.65|2
1644397660000|2022-02-09 09:07:40|356.8||356.85||356.85||356.8||1
1644397670000|2022-02-09 09:07:50|356.8|356.6|356.75|356.55|356.85|356.6|356.75|356.55|7
1644397680000|2022-02-09 09:08:00|356.7|356.6|356.8|356.6|356.8|356.6|356.7|356.6|1
1644397690000|2022-02-09 09:08:10|356.75|356.65|356.8|356.6|356.8|356.65|356.75|356.6|1
1644397700000|2022-02-09 09:08:20|356.75|356.65|356.8|356.6|356.8|356.65|356.75|356.6|8
1644397710000|2022-02-09 09:08:30|356.75||356.85||356.85||356.75||3
1644397720000|2022-02-09 09:08:40|356.8|356.65|356.8|356.6|356.8|356.65|356.75|356.6|3
1644397730000|2022-02-09 09:08:50|356.75|356.65|356.8|356.65|356.8|356.65|356.75|356.6|1
1644397740000|2022-02-09 09:09:00|356.85||356.85||356.85||356.8||5
1644397750000|2022-02-09 09:09:10|356.8|356.6|356.8|356.6|356.8|356.6|356.75|356.6|2
1644397760000|2022-02-09 09:09:20|356.85|356.65|356.85|356.65|356.85|356.65|356.8|356.65|6
1644397770000|2022-02-09 09:09:30|356.9|356.75|356.9|356.7|356.9|356.75|356.85|356.65|9
1644397780000|2022-02-09 09:09:40|356.85||356.95||356.95||356.85||5
1644397790000|2022-02-09 09:09:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|4
1644397800000|2022-02-09 09:10:00|356.85|356.7|356.8|356.65|356.85|356.7|356.8|356.65|6
1644397810000|2022-02-09 09:10:10|356.85|356.6|356.8|356.65|356.85|356.65|356.8|356.6|1
1644397820000|2022-02-09 09:10:20|356.75|356.6|356.8|356.6|356.8|356.6|356.75|356.6|8
1644397830000|2022-02-09 09:10:30|356.75|356.65|356.8|356.65|356.8|356.65|356.75|356.65|5
1644397840000|2022-02-09 09:10:40|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|7
1644397850000|2022-02-09 09:10:50|||||||||1
1644397860000|2022-02-09 09:11:00|356.8|356.65|356.75|356.6|356.8|356.65|356.75|356.6|5
1644397870000|2022-02-09 09:11:10|356.8|356.65|356.85|356.7|356.9|356.7|356.75|356.65|12
1644397880000|2022-02-09 09:11:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|3
1644397890000|2022-02-09 09:11:30|356.85||356.8||356.85||356.8||6
1644397900000|2022-02-09 09:11:40|356.85||356.85||356.85||356.85||1
1644397910000|2022-02-09 09:11:50|356.8||356.85||356.85||356.8||1
1644397920000|2022-02-09 09:12:00|356.9|356.7|356.9|356.75|356.9|356.75|356.9|356.7|3
1644397930000|2022-02-09 09:12:10|356.95|356.8|356.95|356.75|356.95|356.8|356.9|356.75|3
1644397940000|2022-02-09 09:12:20|356.9|356.65|356.9|356.65|356.9|356.65|356.9|356.65|8
1644397950000|2022-02-09 09:12:30|356.85||356.8||356.85||356.8||0
1644397960000|2022-02-09 09:12:40|356.75|356.6|356.8|356.65|356.8|356.65|356.75|356.6|4
1644397970000|2022-02-09 09:12:50|356.85||356.8||356.85||356.8||0
1644397980000|2022-02-09 09:13:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|5
1644397990000|2022-02-09 09:13:10|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.6|5
1644398000000|2022-02-09 09:13:20|356.85||356.85||356.85||356.8||2
1644398010000|2022-02-09 09:13:30|356.8|356.7|356.85|356.65|356.85|356.7|356.8|356.65|0
1644398020000|2022-02-09 09:13:40|356.8||356.8||356.8||356.8||1
1644398030000|2022-02-09 09:13:50|356.85||356.8||356.85||356.8||1
1644398040000|2022-02-09 09:14:00|356.75|356.6|356.8|356.6|356.8|356.6|356.75|356.6|6
1644398050000|2022-02-09 09:14:10|356.75|356.65|356.8|356.65|356.8|356.65|356.75|356.65|1
1644398060000|2022-02-09 09:14:20|||||||||2
1644398070000|2022-02-09 09:14:30||356.6||356.6||356.6||356.6|1
1644398080000|2022-02-09 09:14:40|356.75|356.55|356.75|356.55|356.75|356.55|356.75|356.55|3
1644398090000|2022-02-09 09:14:50|356.7||356.8||356.8||356.7||1
1644398100000|2022-02-09 09:15:00|356.75|356.6|356.8|356.55|356.8|356.6|356.75|356.55|1
1644398110000|2022-02-09 09:15:10|356.75||356.8||356.8||356.75||1
1644398120000|2022-02-09 09:15:20|356.75||356.8||356.8||356.75||1
1644398130000|2022-02-09 09:15:30|356.75||356.75||356.75||356.75||0
1644398140000|2022-02-09 09:15:40|356.8||356.75||356.8||356.75||1
1644398150000|2022-02-09 09:15:50|356.8||356.7||356.8||356.7||1
1644398160000|2022-02-09 09:16:00|356.75||356.7||356.75||356.7||1
1644398170000|2022-02-09 09:16:10|||||||||1
1644398180000|2022-02-09 09:16:20|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|2
1644398190000|2022-02-09 09:16:30|356.7||356.65||356.7||356.65||1
1644398200000|2022-02-09 09:16:40|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|1
1644398210000|2022-02-09 09:16:50|356.65||356.65||356.65||356.65||1
1644398230000|2022-02-09 09:17:10|356.6|356.4|356.65|356.4|356.65|356.4|356.6|356.4|6
1644398240000|2022-02-09 09:17:20|356.6||356.6||356.6||356.6||0
1644398290000|2022-02-09 09:18:10||356.45||356.45||356.45||356.45|0
1644398300000|2022-02-09 09:18:20|356.65|356.5|356.65|356.5|356.65|356.5|356.6|356.5|3
1644398310000|2022-02-09 09:18:30|356.8|356.45|356.75|356.55|356.8|356.55|356.75|356.45|21
1644398320000|2022-02-09 09:18:40|356.7|356.6|356.85|356.6|356.85|356.6|356.7|356.6|20
1644398330000|2022-02-09 09:18:50|356.8||356.75||356.8||356.75||0
1644398340000|2022-02-09 09:19:00|356.8|356.7|356.85|356.7|356.85|356.7|356.8|356.7|6
1644398350000|2022-02-09 09:19:10|356.9|356.75|356.9|356.7|356.9|356.75|356.9|356.7|2
1644398360000|2022-02-09 09:19:20|356.85|356.75|356.9|356.7|356.95|356.75|356.85|356.7|10
1644398370000|2022-02-09 09:19:30|356.85|356.65|356.9|356.65|356.9|356.65|356.85|356.65|2
1644398380000|2022-02-09 09:19:40|356.85|356.7|356.95|356.75|356.95|356.75|356.85|356.7|5
1644398390000|2022-02-09 09:19:50|356.9|356.8|357|356.75|357|356.8|356.9|356.75|9
1644398400000|2022-02-09 09:20:00|357.1|356.4|357.1|356.5|357.1|356.5|357|356.4|0
1644398410000|2022-02-09 09:20:10|357|356.4|357|356.4|357|356.4|357|356.4|0
1644398450000|2022-02-09 09:20:50|357.1|356.5|357.1|356.5|357.1|356.5|357|356.4|0
1644398480000|2022-02-09 09:21:20|357|356.4|357|356.4|357|356.4|357|356.4|0
1644398700000|2022-02-09 09:25:00|||||||||10
1644398730000|2022-02-09 09:25:30|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|0
1644398760000|2022-02-09 09:26:00|357|356.4|356.9|356.3|357|356.4|356.9|356.3|0
1644398770000|2022-02-09 09:26:10|357|356.4|356.9|356.3|357|356.4|356.9|356.3|0
1644398780000|2022-02-09 09:26:20|357|356.4|356.9|356.3|357|356.4|356.9|356.3|0
1644398880000|2022-02-09 09:28:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1644398980000|2022-02-09 09:29:40|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|0
1644399000000|2022-02-09 09:30:00|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399040000|2022-02-09 09:30:40|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1644399050000|2022-02-09 09:30:50|357.3|356.7|357.2|356.6|357.3|356.7|357.2|356.6|0
1644399060000|2022-02-09 09:31:00|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|0
1644399080000|2022-02-09 09:31:20|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1644399190000|2022-02-09 09:33:10|357.3|356.7|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399200000|2022-02-09 09:33:20|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399360000|2022-02-09 09:36:00|357.2|356.6|357.2|356.6|357.3|356.7|357.2|356.6|0
1644399370000|2022-02-09 09:36:10|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|0
1644399410000|2022-02-09 09:36:50|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399420000|2022-02-09 09:37:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1644399430000|2022-02-09 09:37:10|357.3|356.7|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399510000|2022-02-09 09:38:30|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399540000|2022-02-09 09:39:00|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399550000|2022-02-09 09:39:10|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399580000|2022-02-09 09:39:40|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399610000|2022-02-09 09:40:10|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399850000|2022-02-09 09:44:10|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1644399860000|2022-02-09 09:44:20|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|0
1644399870000|2022-02-09 09:44:30|357.4|356.8|357.3|356.7|357.4|356.8|357.3|356.7|0
1644399880000|2022-02-09 09:44:40|357.4|356.8|357.3|356.7|357.4|356.8|357.3|356.7|0
1644399900000|2022-02-09 09:45:00|357.2|356.6|357.2|356.6|357.3|356.7|357.2|356.6|0
1644399910000|2022-02-09 09:45:10|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|0
1644399960000|2022-02-09 09:46:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1644399980000|2022-02-09 09:46:20|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|0
1644400000000|2022-02-09 09:46:40|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644400010000|2022-02-09 09:46:50|357.2|356.6|357.2|356.6|357.3|356.7|357.2|356.6|0
1644400210000|2022-02-09 09:50:10|357.1|356.5|357.2|356.6|357.2|356.6|357.1|356.5|0
1644400230000|2022-02-09 09:50:30|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|0
1644400270000|2022-02-09 09:51:10|356.9|356.7|356.85|356.65|356.9|356.7|356.85|356.65|4
1644400280000|2022-02-09 09:51:20||356.7||356.7||356.7||356.7|0
1644400290000|2022-02-09 09:51:30|356.9|356.75|356.95|356.75|356.95|356.75|356.9|356.75|4
1644400300000|2022-02-09 09:51:40|356.9||356.9||356.9||356.9||0
1644400310000|2022-02-09 09:51:50|356.95||356.95||356.95||356.95||0
1644400330000|2022-02-09 09:52:10|357||357||357||357||5
1644400340000|2022-02-09 09:52:20|357.05|356.8|357|356.8|357.05|356.85|357|356.8|9
1644400350000|2022-02-09 09:52:30|356.95|356.75|356.9|356.75|356.95|356.75|356.9|356.75|4
1644400360000|2022-02-09 09:52:40|356.95|356.7|356.95|356.75|356.95|356.75|356.9|356.7|3
1644400370000|2022-02-09 09:52:50|357|356.8|356.95|356.8|357|356.8|356.95|356.75|2
1644400380000|2022-02-09 09:53:00|356.9|356.75|356.9|356.7|356.9|356.75|356.9|356.7|9
1644400390000|2022-02-09 09:53:10|356.95|356.75|356.95|356.75|356.95|356.75|356.9|356.75|0
1644400400000|2022-02-09 09:53:20|356.9|356.7|356.9|356.75|356.95|356.75|356.9|356.7|1
1644400410000|2022-02-09 09:53:30|356.95||356.9||356.95||356.9||0
1644400420000|2022-02-09 09:53:40|356.95||356.9||356.95||356.9||0
1644400450000|2022-02-09 09:54:10|356.95||356.95||356.95||356.9||2
1644400460000|2022-02-09 09:54:20||356.8||356.75||356.8||356.75|1
1644400470000|2022-02-09 09:54:30|356.9||356.95||356.95||356.9||0
1644400500000|2022-02-09 09:55:00|356.9||356.95||356.95||356.9||0
1644400510000|2022-02-09 09:55:10||356.8||356.8||356.8||356.8|0
1644400520000|2022-02-09 09:55:20||356.75||356.75||356.8||356.75|1
1644400530000|2022-02-09 09:55:30||356.8||356.75||356.8||356.75|0
1644400540000|2022-02-09 09:55:40||356.8||356.75||356.8||356.75|0
1644400550000|2022-02-09 09:55:50||356.8||356.8||356.8||356.75|0
1644400560000|2022-02-09 09:56:00||356.75||356.75||356.8||356.75|0
1644400580000|2022-02-09 09:56:20||356.8||356.8||356.8||356.8|0
1644400600000|2022-02-09 09:56:40||356.75||356.8||356.8||356.75|0
1644400640000|2022-02-09 09:57:20|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|21
1644400650000|2022-02-09 09:57:30|356.85|356.7|356.95|356.75|356.95|356.8|356.85|356.7|6
1644400670000|2022-02-09 09:57:50|356.9||356.95||356.95||356.9||1
1644400680000|2022-02-09 09:58:00||356.8||356.8||356.8||356.8|0
1644400690000|2022-02-09 09:58:10|357||357||357||356.95||1
1644400700000|2022-02-09 09:58:20||356.85||356.8||356.85||356.8|0
1644400740000|2022-02-09 09:59:00||356.85||356.8||356.85||356.8|0
1644400780000|2022-02-09 09:59:40|||||||||1
1644400790000|2022-02-09 09:59:50|356.95||356.95||357||356.95||0
1644400800000|2022-02-09 10:00:00||356.75||356.75||356.8||356.75|13
1644400810000|2022-02-09 10:00:10|356.9||356.95||356.95||356.9||1
1644400820000|2022-02-09 10:00:20|356.9||356.95||356.95||356.9||1
1644400860000|2022-02-09 10:01:00|356.9||356.9||356.9||356.9||0
1644400870000|2022-02-09 10:01:10|356.95|356.8|356.95|356.75|356.95|356.8|356.95|356.75|5
1644400880000|2022-02-09 10:01:20||356.8||356.8||356.8||356.75|0
1644400900000|2022-02-09 10:01:40|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|15
1644400930000|2022-02-09 10:02:10|357|356.85|357|356.85|357|356.85|357|356.85|2
1644400940000|2022-02-09 10:02:20|356.95|356.8|357|356.8|357|356.8|356.95|356.8|1
1644400950000|2022-02-09 10:02:30||356.85||356.85||356.85||356.85|0
1644400970000|2022-02-09 10:02:50|357.05|356.9|357.05|356.85|357.05|356.9|357.05|356.85|4
1644400980000|2022-02-09 10:03:00|357||357.05||357.05||357||0
1644400990000|2022-02-09 10:03:10|357|356.8|357|356.85|357|356.85|357|356.8|0
1644401010000|2022-02-09 10:03:30||356.8||356.8||356.8||356.8|1
1644401020000|2022-02-09 10:03:40|356.95||357||357||356.95||0
1644401030000|2022-02-09 10:03:50|356.95||357||357||356.95||0
1644401040000|2022-02-09 10:04:00||356.85||356.8||356.85||356.8|0
1644401060000|2022-02-09 10:04:20|356.95||356.95||356.95||356.95||0
1644401070000|2022-02-09 10:04:30|356.9|356.75|356.95|356.75|356.95|356.75|356.9|356.75|19
1644401080000|2022-02-09 10:04:40||356.8||356.8||356.8||356.8|0
1644401090000|2022-02-09 10:04:50||356.75||356.75||356.75||356.75|0
1644401100000|2022-02-09 10:05:00||356.8||356.8||356.8||356.8|0
1644401110000|2022-02-09 10:05:10|||||||||5
1644401150000|2022-02-09 10:05:50|357||356.95||357||356.95||6
1644401160000|2022-02-09 10:06:00|357|356.85|357|356.85|357|356.85|356.95|356.8|0
1644401170000|2022-02-09 10:06:10||356.8||356.8||356.8||356.8|0
1644401180000|2022-02-09 10:06:20|356.95|356.85|357|356.8|357|356.85|356.95|356.8|0
1644401220000|2022-02-09 10:07:00|356.95||356.95||357||356.95||0
1644401230000|2022-02-09 10:07:10|357|356.85|357|356.85|357|356.85|357|356.85|2
1644401240000|2022-02-09 10:07:20||356.8||356.85||356.85||356.8|1
1644401250000|2022-02-09 10:07:30||356.8||356.85||356.85||356.8|0
1644401310000|2022-02-09 10:08:30|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|5
1644401320000|2022-02-09 10:08:40|357|356.85|357.05|356.85|357.05|356.85|357|356.85|7
1644401330000|2022-02-09 10:08:50||356.9||356.9||356.9||356.85|0
1644401400000|2022-02-09 10:10:00|357|356.85|357.05|356.9|357.05|356.9|357|356.85|1
1644401410000|2022-02-09 10:10:10||356.85||356.9||356.9||356.85|0
1644401420000|2022-02-09 10:10:20||356.85||356.85||356.9||356.85|0
1644401430000|2022-02-09 10:10:30||356.9||356.9||356.9||356.9|0
1644401480000|2022-02-09 10:11:20||356.85||356.85||356.9||356.85|0
1644401490000|2022-02-09 10:11:30||356.9||356.9||356.9||356.9|0
1644401510000|2022-02-09 10:11:50|357|356.85|357.05|356.9|357.05|356.9|357|356.85|1
1644401540000|2022-02-09 10:12:20||356.85||356.9||356.9||356.85|0
1644401550000|2022-02-09 10:12:30||356.85||356.85||356.9||356.85|0
1644401560000|2022-02-09 10:12:40||356.9||356.9||356.9||356.85|0
1644401570000|2022-02-09 10:12:50||356.85||356.85||356.9||356.85|0
1644401580000|2022-02-09 10:13:00||356.9||356.9||356.9||356.9|0
1644401600000|2022-02-09 10:13:20|357.1|356.95|357.05|356.9|357.1|356.95|357.05|356.9|1
1644401650000|2022-02-09 10:14:10|357.1|356.95|357.1|356.9|357.1|356.95|357.05|356.9|0
1644401660000|2022-02-09 10:14:20|357.05||357.05||357.05||357.05||0
1644401670000|2022-02-09 10:14:30|357.1|356.95|357.1|356.95|357.15|356.95|357.1|356.95|1
1644401680000|2022-02-09 10:14:40|357.15||357.1||357.15||357.1||0
1644401700000|2022-02-09 10:15:00|357.05|356.9|357.1|356.9|357.1|356.9|357.05|356.9|4
1644401710000|2022-02-09 10:15:10|357.05|356.95|357.1|356.95|357.1|356.95|357.05|356.9|0
1644401720000|2022-02-09 10:15:20||356.9||356.95||356.95||356.9|1
1644401730000|2022-02-09 10:15:30|357.05|356.9|357.1|356.9|357.1|356.95|357.05|356.9|1
1644401740000|2022-02-09 10:15:40|357.05|356.95|357.05|356.9|357.05|356.95|357.05|356.9|0
1644401750000|2022-02-09 10:15:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|0
1644401780000|2022-02-09 10:16:20||356.9||356.9||356.95||356.9|2
1644401790000|2022-02-09 10:16:30||356.95||356.9||356.95||356.9|0
1644401800000|2022-02-09 10:16:40|357.05||357.05||357.1||357.05||0
1644401820000|2022-02-09 10:17:00|357.1||357.05||357.1||357.05||0
1644401830000|2022-02-09 10:17:10|357.1||357.05||357.1||357.05||0
1644401850000|2022-02-09 10:17:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|1
1644401970000|2022-02-09 10:19:30|357.15|357|357.15|357|357.15|357|357.15|357|1
1644401980000|2022-02-09 10:19:40|357.1|356.95|357.15|357|357.15|357|357.1|356.95|3
1644401990000|2022-02-09 10:19:50||356.95||356.95||357||356.95|0
1644402000000|2022-02-09 10:20:00||357||357||357||357|0
1644402060000|2022-02-09 10:21:00|357.1|356.95|357.15|356.95|357.15|356.95|357.1|356.95|6
1644402070000|2022-02-09 10:21:10|357.1||357.1||357.1||357.1||0
1644402270000|2022-02-09 10:24:30|357.15|357|357.15|356.95|357.15|357|357.15|356.95|6
1644402280000|2022-02-09 10:24:40|357.1||357.1||357.15||357.1||0
1644402300000|2022-02-09 10:25:00|357.15||357.1||357.15||357.1||0
1644402310000|2022-02-09 10:25:10|357.15||357.1||357.15||357.1||0
1644402320000|2022-02-09 10:25:20|357.15||357.1||357.15||357.1||0
1644402370000|2022-02-09 10:26:10|357.15||357.1||357.15||357.1||0
1644402400000|2022-02-09 10:26:40|357.05|356.85|357.05|356.9|357.1|356.9|357|356.85|13
1644402410000|2022-02-09 10:26:50|357.1||357.1||357.1||357.1||0
1644402440000|2022-02-09 10:27:20||356.95||356.95||356.95||356.95|0
1644402450000|2022-02-09 10:27:30|357.15|356.9|357.15|356.95|357.15|356.95|357.1|356.9|2
1644402470000|2022-02-09 10:27:50|357.2|357|357.15|357|357.2|357|357.15|357|2
1644402480000|2022-02-09 10:28:00||356.95||356.95||356.95||356.95|1
1644402520000|2022-02-09 10:28:40|357.1||357.15||357.15||357.1||1
1644402550000|2022-02-09 10:29:10|357.1||357.15||357.15||357.1||0
1644402560000|2022-02-09 10:29:20|357.1||357.15||357.15||357.1||0
1644402570000|2022-02-09 10:29:30|357.1||357.15||357.15||357.1||0
1644402590000|2022-02-09 10:29:50|357.1||357.1||357.15||357.1||0
1644402600000|2022-02-09 10:30:00|357.15||357.15||357.15||357.1||0
1644402610000|2022-02-09 10:30:10|357.1||357.15||357.15||357.1||0
1644402620000|2022-02-09 10:30:20||357||357||357||357|0
1644402660000|2022-02-09 10:31:00|||||||||1
1644402740000|2022-02-09 10:32:20|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|4
1644402750000|2022-02-09 10:32:30||357||357||357.05||357|0
1644402760000|2022-02-09 10:32:40||357.05||357.05||357.05||357|0
1644402770000|2022-02-09 10:32:50|357.15|357|357.15|357|357.2|357|357.15|357|0
1644402830000|2022-02-09 10:33:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|11
1644402840000|2022-02-09 10:34:00|357.15|357|357.1|356.95|357.15|357|357.1|356.95|9
1644402860000|2022-02-09 10:34:20|357.05|356.9|357.1|356.95|357.1|356.95|357.05|356.9|10
1644402890000|2022-02-09 10:34:50|357.15|357|357.15|356.95|357.15|357|357.15|356.95|11
1644402900000|2022-02-09 10:35:00||357||357||357||357|0
1644402920000|2022-02-09 10:35:20|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|12
1644402930000|2022-02-09 10:35:30|357.15||357.1||357.15||357.1||1
1644402940000|2022-02-09 10:35:40|357.15|357|357.1|356.95|357.15|357|357.1|356.95|1
1644402990000|2022-02-09 10:36:30|357.15|357|357.15|356.95|357.15|357|357.15|356.95|5
1644403000000|2022-02-09 10:36:40||357||356.95||357||356.95|0
1644403010000|2022-02-09 10:36:50|357.1|357|357.15|356.95|357.15|357|357.1|356.95|0
1644403020000|2022-02-09 10:37:00|357.1||357.1||357.15||357.1||0
1644403040000|2022-02-09 10:37:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|11
1644403050000|2022-02-09 10:37:30|357.1|356.95|357.1|356.9|357.1|356.95|357.1|356.9|7
1644403060000|2022-02-09 10:37:40||356.95||356.95||356.95||356.95|0
1644403070000|2022-02-09 10:37:50|357.05|356.9|357.1|356.9|357.1|356.95|357.05|356.9|0
1644403080000|2022-02-09 10:38:00|357.05||357.1||357.1||357.05||0
1644403090000|2022-02-09 10:38:10|357.05||357.05||357.1||357.05||0
1644403130000|2022-02-09 10:38:50|357.1||357.05||357.1||357.05||0
1644403140000|2022-02-09 10:39:00|357.1||357.05||357.1||357.05||2
1644403170000|2022-02-09 10:39:30|357.1||357.1||357.1||357.05||0
1644403180000|2022-02-09 10:39:40|357.05||357.1||357.1||357.05||1
1644403190000|2022-02-09 10:39:50||356.95||356.95||356.95||356.9|0
1644403200000|2022-02-09 10:40:00||356.9||356.95||356.95||356.9|2
1644403210000|2022-02-09 10:40:10|357.15|357|357.15|356.95|357.15|357|357.15|356.95|2
1644403230000|2022-02-09 10:40:30||357||357||357||356.95|0
1644403240000|2022-02-09 10:40:40||356.95||356.95||356.95||356.95|1
1644403250000|2022-02-09 10:40:50||357||356.95||357||356.95|0
1644403280000|2022-02-09 10:41:20|357.1||357.15||357.15||357.1||0
1644403290000|2022-02-09 10:41:30|357.1||357.1||357.15||357.1||0
1644403300000|2022-02-09 10:41:40|357.15|357|357.15|356.95|357.15|357|357.1|356.95|0
1644403310000|2022-02-09 10:41:50||357||356.95||357||356.95|0
1644403330000|2022-02-09 10:42:10||357||356.95||357||356.95|0
1644403340000|2022-02-09 10:42:20||357||357||357||356.95|0
1644403440000|2022-02-09 10:44:00|357.2|357.05|357.2|357.05|357.2|357.05|357.15|357|4
1644403450000|2022-02-09 10:44:10||357||357.05||357.05||357|0
1644403460000|2022-02-09 10:44:20|357.15|357|357.2|357|357.2|357|357.15|357|1
1644403470000|2022-02-09 10:44:30|357.15||357.15||357.2||357.15||0
1644403480000|2022-02-09 10:44:40|357.2||357.15||357.2||357.15||0
1644403580000|2022-02-09 10:46:20|357.1|356.95|357.15|356.95|357.15|356.95|357.1|356.95|2
1644403590000|2022-02-09 10:46:30|357.1||357.1||357.1||357.1||0
1644403620000|2022-02-09 10:47:00||356.9||356.9||356.9||356.9|0
1644403630000|2022-02-09 10:47:10|357.05||357.05||357.1||357.05||0
1644403750000|2022-02-09 10:49:10|357.1|356.95|357.05|356.9|357.1|356.95|357.05|356.9|2
1644403810000|2022-02-09 10:50:10|357.1||357.1||357.1||357.1||0
1644403820000|2022-02-09 10:50:20|357.05||357.1||357.1||357.05||0
1644403840000|2022-02-09 10:50:40|357.05||357.05||357.05||357.05||0
1644403850000|2022-02-09 10:50:50|357.1||357.05||357.1||357.05||0
1644403860000|2022-02-09 10:51:00|357.1||357.1||357.1||357.05||0
1644403890000|2022-02-09 10:51:30|357.05||357.1||357.1||357.05||0
1644403900000|2022-02-09 10:51:40|357.05||357.1||357.1||357.05||0
1644403920000|2022-02-09 10:52:00|357.05||357.1||357.1||357.05||0
1644403930000|2022-02-09 10:52:10|357.05||357.05||357.05||357.05||0
1644403940000|2022-02-09 10:52:20|357.1||357.1||357.1||357.05||0
1644403970000|2022-02-09 10:52:50|357.05||357.1||357.1||357.05||0
1644403980000|2022-02-09 10:53:00||356.95||356.95||356.95||356.95|0
1644404030000|2022-02-09 10:53:50|357.15||357.15||357.15||357.15||1
1644404040000|2022-02-09 10:54:00|357.1||357.15||357.15||357.1||0
1644404050000|2022-02-09 10:54:10|357.1||357.15||357.15||357.1||0
1644404060000|2022-02-09 10:54:20|357.1||357.15||357.15||357.1||0
1644404070000|2022-02-09 10:54:30|357.1||357.1||357.15||357.1||0
1644404090000|2022-02-09 10:54:50|357.15||357.15||357.15||357.1||0
1644404100000|2022-02-09 10:55:00|357.1||357.15||357.15||357.1||0
1644404110000|2022-02-09 10:55:10|357.1||357.1||357.1||357.1||0
1644404130000|2022-02-09 10:55:30|357.15||357.1||357.15||357.1||0
1644404140000|2022-02-09 10:55:40|357.15||357.15||357.15||357.15||0
1644404150000|2022-02-09 10:55:50|357.1||357.15||357.15||357.1||0
1644404170000|2022-02-09 10:56:10||357||357||357||357|0
1644404210000|2022-02-09 10:56:50|357.2||357.2||357.2||357.2||1
1644404220000|2022-02-09 10:57:00|357.15||357.2||357.2||357.15||0
1644404230000|2022-02-09 10:57:10|357.15||357.2||357.2||357.15||0
1644404240000|2022-02-09 10:57:20|357.15||357.15||357.15||357.15||0
1644404270000|2022-02-09 10:57:50|357.2||357.15||357.2||357.15||0
1644404280000|2022-02-09 10:58:00|357.2|357.05|357.2|357.05|357.2|357.05|357.15|357.05|0
1644404300000|2022-02-09 10:58:20||357||357.05||357.05||357|1
1644404330000|2022-02-09 10:58:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|3
1644404350000|2022-02-09 10:59:10||357.05||357.05||357.05||357.05|1
1644404360000|2022-02-09 10:59:20|357.2||357.2||357.25||357.2||0
1644404390000|2022-02-09 10:59:50|357.25||357.2||357.25||357.2||0
1644404400000|2022-02-09 11:00:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|0
1644404420000|2022-02-09 11:00:20||357.05||357.05||357.05||357.05|1
1644404430000|2022-02-09 11:00:30|357.2||357.25||357.25||357.2||0
1644404440000|2022-02-09 11:00:40||357.1||357.05||357.1||357.05|1
1644404450000|2022-02-09 11:00:50|357.2||357.2||357.25||357.2||0
1644404520000|2022-02-09 11:02:00|357.15|357|357.15|357|357.15|357|357.15|357|1
1644404570000|2022-02-09 11:02:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|1
1644404580000|2022-02-09 11:03:00|357.15|357|357.15|357|357.2|357|357.15|357|0
1644404620000|2022-02-09 11:03:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|0
1644404640000|2022-02-09 11:04:00|357.15|357|357.15|357|357.15|357|357.15|357|1
1644404680000|2022-02-09 11:04:40||356.95||356.95||356.95||356.95|1
1644404690000|2022-02-09 11:04:50|357.1||357.1||357.15||357.1||0
1644404700000|2022-02-09 11:05:00|357.15||357.15||357.15||357.1||0
1644404710000|2022-02-09 11:05:10|357.1||357.1||357.15||357.1||0
1644404720000|2022-02-09 11:05:20|357.15|357|357.1|356.95|357.15|357|357.1|356.95|0
1644404730000|2022-02-09 11:05:30|357.15||357.1||357.15||357.1||0
1644404790000|2022-02-09 11:06:30|357.05|356.9|357.05|356.9|357.1|356.9|357.05|356.9|1
1644404810000|2022-02-09 11:06:50|357.1||357.05||357.1||357.05||0
1644404860000|2022-02-09 11:07:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|5
1644404900000|2022-02-09 11:08:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|1
1644404910000|2022-02-09 11:08:30|357.1||357.1||357.1||357.05||0
1644404920000|2022-02-09 11:08:40|357.05||357.1||357.1||357.05||0
1644404930000|2022-02-09 11:08:50||356.95||356.95||356.95||356.95|0
1644404970000|2022-02-09 11:09:30|357.15|357|357.1|356.95|357.15|357|357.1|356.95|3
1644405010000|2022-02-09 11:10:10|357.15||357.1||357.15||357.1||0
1644405020000|2022-02-09 11:10:20|357.15||357.1||357.15||357.1||0
1644405030000|2022-02-09 11:10:30|357.15||357.1||357.15||357.1||0
1644405050000|2022-02-09 11:10:50|357.15||357.15||357.15||357.1||0
1644405060000|2022-02-09 11:11:00|357.1||357.15||357.15||357.1||0
1644405070000|2022-02-09 11:11:10|357.1||357.1||357.15||357.1||0
1644405080000|2022-02-09 11:11:20|357.15||357.1||357.15||357.1||0
1644405090000|2022-02-09 11:11:30|357.15||357.1||357.15||357.1||0
1644405100000|2022-02-09 11:11:40|357.15||357.15||357.15||357.15||0
1644405110000|2022-02-09 11:11:50||357||357||357||357|0
1644405230000|2022-02-09 11:13:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|1
1644405260000|2022-02-09 11:14:20|357.05|356.9|357.05|356.9|357.1|356.9|357.05|356.9|2
1644405270000|2022-02-09 11:14:30|357.1||357.05||357.1||357.05||0
1644405280000|2022-02-09 11:14:40|357.1||357.1||357.1||357.05||0
1644405290000|2022-02-09 11:14:50|357.05||357.05||357.1||357.05||0
1644405340000|2022-02-09 11:15:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|0
1644405370000|2022-02-09 11:16:10|357.15|357|357.15|357|357.15|357|357.15|357|1
1644405380000|2022-02-09 11:16:20|357.2||357.15||357.2||357.15||0
1644405410000|2022-02-09 11:16:50|357.2||357.2||357.2||357.15||0
1644405420000|2022-02-09 11:17:00|357.15||357.15||357.15||357.15||0
1644405430000|2022-02-09 11:17:10|357.2||357.15||357.2||357.15||0
1644405460000|2022-02-09 11:17:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|2
1644405470000|2022-02-09 11:17:50|357.15||357.1||357.15||357.1||0
1644405560000|2022-02-09 11:19:20|357.15||357.15||357.15||357.1||0
1644405570000|2022-02-09 11:19:30|357.1||357.1||357.1||357.1||0
1644405680000|2022-02-09 11:21:20|357.15||357.15||357.15||357.15||0
1644405690000|2022-02-09 11:21:30|357.1||357.15||357.15||357.1||0
1644405710000|2022-02-09 11:21:50|357.1||357.1||357.1||357.1||0
1644405760000|2022-02-09 11:22:40|357.05|356.9|357.1|356.9|357.1|356.9|357.05|356.9|1
1644405780000|2022-02-09 11:23:00|357.05||357.05||357.05||357.05||0
1644405800000|2022-02-09 11:23:20|||||||||1
1644405830000|2022-02-09 11:23:50|357.1||357.1||357.1||357.1||0
1644405840000|2022-02-09 11:24:00|357.05||357.05||357.05||357.05||0
1644405850000|2022-02-09 11:24:10|357|356.85|357.05|356.85|357.05|356.85|357|356.85|2
1644405860000|2022-02-09 11:24:20|357||357.05||357.05||357||0
1644405870000|2022-02-09 11:24:30|357||357||357.05||357||0
1644405880000|2022-02-09 11:24:40|357.05||357.05||357.05||357.05||0
1644405890000|2022-02-09 11:24:50|357||357||357||357||0
1644405900000|2022-02-09 11:25:00|357.05||357||357.05||357||0
1644405910000|2022-02-09 11:25:10|357.05||357.05||357.05||357.05||0
1644405920000|2022-02-09 11:25:20||356.9||356.9||356.9||356.9|0
1644406140000|2022-02-09 11:29:00|357|356.85|357.05|356.85|357.05|356.85|357|356.85|1
1644406150000|2022-02-09 11:29:10|357||357.05||357.05||357||0
1644406160000|2022-02-09 11:29:20|357|356.9|357.05|356.9|357.05|356.9|357|356.9|0
1644406240000|2022-02-09 11:30:40|357|356.85|357|356.85|357.05|356.85|357|356.85|1
1644406320000|2022-02-09 11:32:00|357.05|356.9|357.1|356.95|357.1|356.95|357.05|356.9|2
1644406330000|2022-02-09 11:32:10|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|1
1644406340000|2022-02-09 11:32:20||356.85||356.85||356.85||356.85|0
1644406350000|2022-02-09 11:32:30|357||357.05||357.05||357||0
1644406360000|2022-02-09 11:32:40|357||357.05||357.05||357||0
1644406430000|2022-02-09 11:33:50||356.9||356.9||356.9||356.9|0
1644406440000|2022-02-09 11:34:00||356.85||356.9||356.9||356.85|0
1644406460000|2022-02-09 11:34:20||356.85||356.9||356.9||356.85|0
1644406480000|2022-02-09 11:34:40|357.1||357.1||357.1||357.1||0
1644406500000|2022-02-09 11:35:00|357.05|356.85|357.05|356.85|357.05|356.85|357|356.85|0
1644406510000|2022-02-09 11:35:10|357||357||357.05||357||0
1644406520000|2022-02-09 11:35:20|357.05||357.05||357.05||357||0
1644406530000|2022-02-09 11:35:30|357||357.05||357.05||357||0
1644406540000|2022-02-09 11:35:40||356.9||356.85||356.9||356.85|0
1644406550000|2022-02-09 11:35:50||356.9||356.85||356.9||356.85|0
1644406570000|2022-02-09 11:36:10|357||357.05||357.05||357||0
1644406580000|2022-02-09 11:36:20|357|356.9|357.05|356.85|357.05|356.9|357|356.85|0
1644406610000|2022-02-09 11:36:50|357||357||357||357||0
1644406620000|2022-02-09 11:37:00|357.05||357||357.05||357||0
1644406630000|2022-02-09 11:37:10|357.05||357.05||357.05||357||0
1644406640000|2022-02-09 11:37:20|357||357||357.05||357||0
1644406650000|2022-02-09 11:37:30|357.05||357||357.05||357||0
1644406670000|2022-02-09 11:37:50|357.05||357||357.05||357||0
1644406680000|2022-02-09 11:38:00|357.05||357.05||357.05||357.05||0
1644406710000|2022-02-09 11:38:30|357||357||357||357||0
1644406720000|2022-02-09 11:38:40|357.05||357.05||357.05||357||0
1644406730000|2022-02-09 11:38:50|357||357.05||357.05||357||0
1644406750000|2022-02-09 11:39:10||356.9||356.9||356.9||356.9|0
1644406800000|2022-02-09 11:40:00||356.85||356.85||356.9||356.85|0
1644406840000|2022-02-09 11:40:40|357||357||357.05||357||0
1644406850000|2022-02-09 11:40:50|357.05||357.05||357.05||357||0
1644406860000|2022-02-09 11:41:00|357||357||357||357||0
1644406870000|2022-02-09 11:41:10|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|0
1644406880000|2022-02-09 11:41:20||356.85||356.9||356.9||356.85|1
1644407030000|2022-02-09 11:43:50|357.1|356.95|357.1|356.9|357.1|356.95|357.1|356.9|1
1644407040000|2022-02-09 11:44:00|357.05|356.95|357.05|356.9|357.1|356.95|357.05|356.9|0
1644407050000|2022-02-09 11:44:10|357.1|356.95|357.1|356.9|357.1|356.95|357.1|356.9|0
1644407060000|2022-02-09 11:44:20|357.05||357.1||357.1||357.05||0
1644407070000|2022-02-09 11:44:30||356.95||356.95||356.95||356.95|0
1644407080000|2022-02-09 11:44:40|357.05|356.9|357.05|356.9|357.1|356.9|357.05|356.9|0
1644407090000|2022-02-09 11:44:50|357.1||357.05||357.1||357.05||1
1644407240000|2022-02-09 11:47:20||356.85||356.85||356.9||356.85|1
1644407250000|2022-02-09 11:47:30|357||357||357.05||357||0
1644407260000|2022-02-09 11:47:40|357.05||357||357.05||357||0
1644407280000|2022-02-09 11:48:00|357.05||357||357.05||357||0
1644407290000|2022-02-09 11:48:10|357.05||357||357.05||357||0
1644407300000|2022-02-09 11:48:20|357.05||357.05||357.05||357||0
1644407310000|2022-02-09 11:48:30|357||357||357.05||357||0
1644407350000|2022-02-09 11:49:10|357.05||357.05||357.05||357.05||0
1644407370000|2022-02-09 11:49:30|357||357||357.05||357||0
1644407380000|2022-02-09 11:49:40|357.05||357.05||357.05||357||0
1644407430000|2022-02-09 11:50:30||356.9||356.85||356.9||356.85|0
1644407460000|2022-02-09 11:51:00||356.9||356.85||356.9||356.85|0
1644407480000|2022-02-09 11:51:20||356.9||356.9||356.9||356.85|0
1644407520000|2022-02-09 11:52:00|357.1||357.1||357.1||357.1||1
1644407550000|2022-02-09 11:52:30|357.05||357.1||357.1||357.05||0
1644407560000|2022-02-09 11:52:40|357.05||357.05||357.1||357.05||0
1644407570000|2022-02-09 11:52:50|357.1||357.1||357.1||357.05||0
1644407580000|2022-02-09 11:53:00|357.05||357.05||357.1||357.05||0
1644407610000|2022-02-09 11:53:30|357.1||357.1||357.1||357.05||0
1644407660000|2022-02-09 11:54:20|357.15|356.95|357.15|356.95|357.15|356.95|357.1|356.95|0
1644407670000|2022-02-09 11:54:30|357.1||357.15||357.15||357.1||0
1644407680000|2022-02-09 11:54:40|357.1||357.15||357.15||357.1||0
1644407700000|2022-02-09 11:55:00|357.1||357.15||357.15||357.1||0
1644407730000|2022-02-09 11:55:30||357||357||357||357|0
1644407740000|2022-02-09 11:55:40|357.2||357.2||357.2||357.2||1
1644407750000|2022-02-09 11:55:50||357.05||357||357.05||357|0
1644407760000|2022-02-09 11:56:00|357.15||357.15||357.2||357.15||0
1644407770000|2022-02-09 11:56:10|357.2||357.2||357.2||357.15||0
1644407780000|2022-02-09 11:56:20||357.05||357.05||357.05||357.05|0
1644407800000|2022-02-09 11:56:40|357.25||357.25||357.25||357.2||0
1644407820000|2022-02-09 11:57:00|357.2||357.25||357.25||357.2||0
1644407830000|2022-02-09 11:57:10|357.2|357|357.2|357|357.25|357|357.2|357|7
1644407840000|2022-02-09 11:57:20|357.15||357.2||357.2||357.15||0
1644407850000|2022-02-09 11:57:30|357.15||357.2||357.2||357.15||0
1644407860000|2022-02-09 11:57:40|357.15||357.2||357.2||357.15||0
1644407870000|2022-02-09 11:57:50|357.15||357.2||357.2||357.15||0
1644407890000|2022-02-09 11:58:10|357.25|357.05|357.25|357.05|357.25|357.05|357.2|357.05|0
1644407900000|2022-02-09 11:58:20|357.2||357.2||357.25||357.2||0
1644407950000|2022-02-09 11:59:10|357.25||357.2||357.25||357.2||0
1644408010000|2022-02-09 12:00:10|357.25||357.25||357.25||357.2||0
1644408020000|2022-02-09 12:00:20||357.1||357.05||357.1||357.05|0
1644408040000|2022-02-09 12:00:40|357.2||357.25||357.25||357.2||0
1644408050000|2022-02-09 12:00:50|357.2||357.25||357.25||357.2||0
1644408090000|2022-02-09 12:01:30|357.2||357.2||357.25||357.2||0
1644408110000|2022-02-09 12:01:50|357.25||357.25||357.25||357.2||0
1644408120000|2022-02-09 12:02:00|357.2||357.2||357.25||357.2||0
1644408150000|2022-02-09 12:02:30|357.25||357.2||357.25||357.2||0
1644408160000|2022-02-09 12:02:40|357.25||357.25||357.25||357.25||0
1644408170000|2022-02-09 12:02:50|357.2||357.25||357.25||357.2||0
1644408180000|2022-02-09 12:03:00|357.2||357.2||357.25||357.2||0
1644408210000|2022-02-09 12:03:30|357.15|357|357.2|357|357.2|357.05|357.15|357|5
1644408220000|2022-02-09 12:03:40||357.05||357.05||357.05||357|0
1644408230000|2022-02-09 12:03:50|357.25||357.25||357.25||357.25||0
1644408240000|2022-02-09 12:04:00||357.1||357.1||357.1||357.05|0
1644408260000|2022-02-09 12:04:20|357.35|357.15|357.35|357.2|357.35|357.2|357.35|357.15|5
1644408270000|2022-02-09 12:04:30||357.15||357.15||357.2||357.15|1
1644408290000|2022-02-09 12:04:50||357.2||357.15||357.2||357.15|0
1644408310000|2022-02-09 12:05:10|357.3||357.35||357.35||357.3||0
1644408330000|2022-02-09 12:05:30||357.2||357.15||357.2||357.15|0
1644408360000|2022-02-09 12:06:00||357.2||357.2||357.2||357.2|0
1644408370000|2022-02-09 12:06:10|357.4|357.25|357.4|357.2|357.4|357.25|357.4|357.2|1
1644408400000|2022-02-09 12:06:40|357.35||357.35||357.4||357.35||0
1644408420000|2022-02-09 12:07:00|357.3|357.15|357.3|357.1|357.3|357.15|357.25|357.1|5
1644408430000|2022-02-09 12:07:10||357.15||357.15||357.15||357.1|0
1644408440000|2022-02-09 12:07:20|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|2
1644408500000|2022-02-09 12:08:20|357.3|357.15|357.3|357.15|357.35|357.15|357.3|357.15|3
1644408510000|2022-02-09 12:08:30|357.35|357.2|357.35|357.15|357.35|357.2|357.3|357.15|0
1644408520000|2022-02-09 12:08:40||357.2||357.15||357.2||357.15|0
1644408530000|2022-02-09 12:08:50||357.2||357.15||357.2||357.15|0
1644408540000|2022-02-09 12:09:00||357.2||357.15||357.2||357.15|0
1644408550000|2022-02-09 12:09:10||357.2||357.2||357.2||357.15|0
1644408560000|2022-02-09 12:09:20||357.15||357.2||357.2||357.15|0
1644408570000|2022-02-09 12:09:30||357.15||357.15||357.2||357.15|1
1644408580000|2022-02-09 12:09:40|357.3|357.2|357.35|357.2|357.35|357.2|357.3|357.15|1
1644408590000|2022-02-09 12:09:50||357.15||357.15||357.2||357.15|0
1644408600000|2022-02-09 12:10:00||357.2||357.15||357.2||357.15|0
1644408610000|2022-02-09 12:10:10||357.2||357.15||357.2||357.15|0
1644408620000|2022-02-09 12:10:20||357.2||357.2||357.2||357.15|0
1644408640000|2022-02-09 12:10:40||357.15||357.2||357.2||357.15|0
1644408650000|2022-02-09 12:10:50|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|1
1644408660000|2022-02-09 12:11:00||357.2||357.2||357.25||357.2|1
1644408670000|2022-02-09 12:11:10|357.35||357.35||357.4||357.35||0
1644408680000|2022-02-09 12:11:20|357.4||357.4||357.4||357.35||0
1644408690000|2022-02-09 12:11:30|357.35|357.25|357.4|357.25|357.4|357.25|357.35|357.25|0
1644408710000|2022-02-09 12:11:50|357.35|357.2|357.4|357.2|357.4|357.2|357.35|357.2|3
1644408720000|2022-02-09 12:12:00|357.35||357.4||357.4||357.35||0
1644408730000|2022-02-09 12:12:10|357.35|357.25|357.4|357.2|357.4|357.25|357.35|357.2|0
1644408750000|2022-02-09 12:12:30|357.35|357.25|357.4|357.2|357.4|357.25|357.35|357.2|0
1644408840000|2022-02-09 12:14:00|357.35||357.4||357.4||357.35||0
1644408890000|2022-02-09 12:14:50|357.35||357.4||357.4||357.35||0
1644408920000|2022-02-09 12:15:20|357.35||357.4||357.4||357.35||0
1644408930000|2022-02-09 12:15:30|357.35|357.15|357.35|357.15|357.4|357.2|357.35|357.15|0
1644408940000|2022-02-09 12:15:40|357.4|357.2|357.35|357.15|357.4|357.2|357.35|357.15|2
1644408950000|2022-02-09 12:15:50||357.2||357.2||357.2||357.15|0
1644408960000|2022-02-09 12:16:00||357.15||357.15||357.15||357.15|1
1644409000000|2022-02-09 12:16:40||357.2||357.2||357.2||357.15|0
1644409010000|2022-02-09 12:16:50||357.15||357.2||357.2||357.15|0
1644409020000|2022-02-09 12:17:00||357.15||357.15||357.2||357.15|0
1644409030000|2022-02-09 12:17:10||357.2||357.15||357.2||357.15|0
1644409050000|2022-02-09 12:17:30||357.2||357.15||357.2||357.15|0
1644409070000|2022-02-09 12:17:50||357.2||357.15||357.2||357.15|0
1644409080000|2022-02-09 12:18:00||357.2||357.2||357.2||357.15|0
1644409110000|2022-02-09 12:18:30|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|3
1644409150000|2022-02-09 12:19:10||357.1||357.1||357.1||357.1|2
1644409170000|2022-02-09 12:19:30|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.15|0
1644409190000|2022-02-09 12:19:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|2
1644409200000|2022-02-09 12:20:00|357.3|357.05|357.2|357.05|357.3|357.05|357.2|357.05|5
1644409220000|2022-02-09 12:20:20|357.15|357|357.15|357|357.15|357|357.15|357|3
1644409260000|2022-02-09 12:21:00|357.2||357.15||357.2||357.15||11
1644409270000|2022-02-09 12:21:10|357.2|356.95|357.1|356.95|357.2|356.95|357.1|356.95|22
1644409280000|2022-02-09 12:21:20|357.15||357.15||357.15||357.1||7
1644409300000|2022-02-09 12:21:40|357.1|357|357.15|357|357.15|357|357.1|357|0
1644409410000|2022-02-09 12:23:30|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|1
1644409500000|2022-02-09 12:25:00|357.15|357|357.15|357|357.15|357|357.15|357|4
1644409510000|2022-02-09 12:25:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|1
1644409560000|2022-02-09 12:26:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|2
1644409570000|2022-02-09 12:26:10|357.1|356.95|357.15|356.95|357.15|356.95|357.1|356.95|11
1644409590000|2022-02-09 12:26:30|357.1||357.15||357.15||357.1||0
1644409600000|2022-02-09 12:26:40||357||357||357||357|0
1644409650000|2022-02-09 12:27:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|2
1644409660000|2022-02-09 12:27:40|357.15|357|357.15|357|357.15|357|357.15|357|0
1644409690000|2022-02-09 12:28:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|1
1644409860000|2022-02-09 12:31:00|357.15|357|357.2|357.05|357.2|357.05|357.15|357|3
1644409870000|2022-02-09 12:31:10|357.25||357.25||357.25||357.25||0
1644409880000|2022-02-09 12:31:20|357.2||357.25||357.25||357.2||0
1644409900000|2022-02-09 12:31:40|357.2|357.1|357.25|357.05|357.25|357.1|357.2|357.05|0
1644409910000|2022-02-09 12:31:50||357.1||357.1||357.1||357.05|0
1644409960000|2022-02-09 12:32:40|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|1
1644409990000|2022-02-09 12:33:10||357||357.05||357.05||357|0
1644410000000|2022-02-09 12:33:20||357||357.05||357.05||357|0
1644410010000|2022-02-09 12:33:30||357||357||357.05||357|0
1644410020000|2022-02-09 12:33:40||357.05||357||357.05||357|0
1644410030000|2022-02-09 12:33:50||357.05||357.05||357.05||357.05|0
1644410040000|2022-02-09 12:34:00|357.25||357.25||357.25||357.25||0
1644410050000|2022-02-09 12:34:10||357.1||357.05||357.1||357.05|0
1644410060000|2022-02-09 12:34:20||357.1||357.05||357.1||357.05|0
1644410070000|2022-02-09 12:34:30||357.1||357.05||357.1||357.05|0
1644410080000|2022-02-09 12:34:40|357.2||357.25||357.25||357.2||0
1644410090000|2022-02-09 12:34:50|357.2||357.25||357.25||357.2||0
1644410110000|2022-02-09 12:35:10|357.2||357.25||357.25||357.2||0
1644410140000|2022-02-09 12:35:40|357.2|357|357.25|357|357.25|357|357.2|357|0
1644410150000|2022-02-09 12:35:50||357.05||357.05||357.05||357.05|0
1644410180000|2022-02-09 12:36:20|357.2||357.2||357.2||357.2||0
1644410190000|2022-02-09 12:36:30|357.25||357.25||357.25||357.2||0
1644410200000|2022-02-09 12:36:40|357.2||357.25||357.25||357.2||0
1644410210000|2022-02-09 12:36:50|357.2||357.25||357.25||357.2||0
1644410220000|2022-02-09 12:37:00|357.2||357.2||357.2||357.2||0
1644410230000|2022-02-09 12:37:10|357.25||357.25||357.25||357.25||0
1644410250000|2022-02-09 12:37:30|357.2||357.2||357.25||357.2||0
1644410280000|2022-02-09 12:38:00|357.25||357.2||357.25||357.2||0
1644410290000|2022-02-09 12:38:10|357.25||357.2||357.25||357.2||0
1644410340000|2022-02-09 12:39:00|357.25||357.2||357.25||357.2||0
1644410380000|2022-02-09 12:39:40||357||357.05||357.05||357|2
1644410390000|2022-02-09 12:39:50||357||357.05||357.05||357|0
1644410400000|2022-02-09 12:40:00|357.15|357|357.15|357|357.2|357|357.15|357|0
1644410410000|2022-02-09 12:40:10|357.2|357.05|357.2|357|357.2|357.05|357.15|357|0
1644410420000|2022-02-09 12:40:20|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357.05|0
1644410440000|2022-02-09 12:40:40||357||357||357.05||357|0
1644410450000|2022-02-09 12:40:50||357.05||357.05||357.05||357.05|0
1644410460000|2022-02-09 12:41:00||357||357||357||357|0
1644410510000|2022-02-09 12:41:50||357.05||357||357.05||357|0
1644410540000|2022-02-09 12:42:20|357.15||357.2||357.2||357.15||0
1644410560000|2022-02-09 12:42:40|357.15||357.2||357.2||357.15||0
1644410580000|2022-02-09 12:43:00||357.05||357||357.05||357|0
1644410600000|2022-02-09 12:43:20||357.05||357||357.05||357|0
1644410670000|2022-02-09 12:44:30||357.05||357||357.05||357|0
1644410680000|2022-02-09 12:44:40||357.05||357.05||357.05||357.05|0
1644410700000|2022-02-09 12:45:00|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|2
1644410710000|2022-02-09 12:45:10||357.1||357.1||357.1||357.05|0
1644410720000|2022-02-09 12:45:20||357.05||357.1||357.1||357.05|2
1644410730000|2022-02-09 12:45:30||357.05||357.05||357.1||357.05|0
1644410790000|2022-02-09 12:46:30|357.2||357.2||357.25||357.2||0
1644410800000|2022-02-09 12:46:40|357.25||357.25||357.25||357.2||0
1644410820000|2022-02-09 12:47:00||357.1||357.05||357.1||357.05|0
1644410830000|2022-02-09 12:47:10||357.1||357.05||357.1||357.05|0
1644410840000|2022-02-09 12:47:20|357.2|357.1|357.25|357.05|357.25|357.1|357.2|357.05|0
1644411020000|2022-02-09 12:50:20|357.2||357.25||357.25||357.2||0
1644411040000|2022-02-09 12:50:40|357.2|357.1|357.2|357.05|357.25|357.1|357.2|357.05|1
1644411050000|2022-02-09 12:50:50|357.25||357.25||357.25||357.25||0
1644411060000|2022-02-09 12:51:00|357.2|357.1|357.25|357.1|357.25|357.1|357.2|357.05|1
1644411070000|2022-02-09 12:51:10||357.05||357.1||357.1||357.05|0
1644411080000|2022-02-09 12:51:20||357.05||357.05||357.05||357.05|2
1644411110000|2022-02-09 12:51:50|357.2||357.25||357.25||357.2||0
1644411120000|2022-02-09 12:52:00|357.2||357.2||357.2||357.2||0
1644411130000|2022-02-09 12:52:10|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|1
1644411140000|2022-02-09 12:52:20|357.25||357.25||357.25||357.2||1
1644411160000|2022-02-09 12:52:40||357.1||357.1||357.1||357.1|0
1644411170000|2022-02-09 12:52:50||357.05||357.05||357.1||357.05|0
1644411180000|2022-02-09 12:53:00||357.1||357.05||357.1||357.05|1
1644411190000|2022-02-09 12:53:10||357.1||357.05||357.1||357.05|0
1644411200000|2022-02-09 12:53:20||357.1||357.1||357.1||357.05|0
1644411220000|2022-02-09 12:53:40|357.3||357.25||357.3||357.25||3
1644411230000|2022-02-09 12:53:50|357.3||357.25||357.3||357.25||0
1644411240000|2022-02-09 12:54:00|357.3|357.15|357.25|357.05|357.3|357.15|357.25|357.05|4
1644411260000|2022-02-09 12:54:20|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.05|0
1644411270000|2022-02-09 12:54:30|357.25||357.3||357.3||357.25||0
1644411280000|2022-02-09 12:54:40|357.25||357.25||357.3||357.25||0
1644411290000|2022-02-09 12:54:50|357.3||357.3||357.3||357.3||1
1644411310000|2022-02-09 12:55:10||357.15||357.15||357.15||357.15|0
1644411320000|2022-02-09 12:55:20|357.25|357.1|357.3|357.1|357.3|357.15|357.25|357.1|1
1644411330000|2022-02-09 12:55:30|357.25||357.25||357.3||357.25||0
1644411350000|2022-02-09 12:55:50|357.3||357.25||357.3||357.25||0
1644411360000|2022-02-09 12:56:00|357.3||357.3||357.3||357.3||0
1644411370000|2022-02-09 12:56:10|357.25||357.25||357.25||357.25||0
1644411380000|2022-02-09 12:56:20|357.3||357.3||357.3||357.3||0
1644411400000|2022-02-09 12:56:40|357.25||357.25||357.3||357.25||0
1644411410000|2022-02-09 12:56:50|357.3||357.3||357.3||357.25||0
1644411420000|2022-02-09 12:57:00||357.15||357.1||357.15||357.1|0
1644411430000|2022-02-09 12:57:10|357.25||357.3||357.3||357.25||0
1644411470000|2022-02-09 12:57:50||357.15||357.15||357.15||357.1|0
1644411480000|2022-02-09 12:58:00|357.35||357.35||357.35||357.35||1
1644411500000|2022-02-09 12:58:20|357.3||357.3||357.3||357.3||0
1644411510000|2022-02-09 12:58:30|357.35||357.3||357.35||357.3||0
1644411520000|2022-02-09 12:58:40|||||||||1
1644411540000|2022-02-09 12:59:00|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|1
1644411550000|2022-02-09 12:59:10|357.3||357.3||357.3||357.3||0
1644411560000|2022-02-09 12:59:20|357.25||357.25||357.3||357.25||0
1644411590000|2022-02-09 12:59:50|357.3||357.3||357.3||357.3||0
1644411610000|2022-02-09 13:00:10||357.15||357.1||357.15||357.1|0
1644411620000|2022-02-09 13:00:20||357.15||357.1||357.15||357.1|0
1644411630000|2022-02-09 13:00:30||357.15||357.1||357.15||357.1|0
1644411650000|2022-02-09 13:00:50|357.25|357.05|357.25|357.05|357.25|357.05|357.25|357.05|2
1644411660000|2022-02-09 13:01:00||357.1||357.05||357.1||357.05|0
1644411670000|2022-02-09 13:01:10|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.05|0
1644411680000|2022-02-09 13:01:20|357.25||357.25||357.25||357.25||0
1644411690000|2022-02-09 13:01:30||357.05||357.1||357.1||357.05|0
1644411700000|2022-02-09 13:01:40||357.05||357.05||357.1||357.05|0
1644411710000|2022-02-09 13:01:50||357.1||357.05||357.1||357.05|0
1644411720000|2022-02-09 13:02:00||357.1||357.05||357.1||357.05|0
1644411730000|2022-02-09 13:02:10||357.1||357.05||357.1||357.05|0
1644411740000|2022-02-09 13:02:20||357.1||357.1||357.1||357.05|0
1644411760000|2022-02-09 13:02:40||357.05||357.05||357.1||357.05|1
1644411770000|2022-02-09 13:02:50|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.05|0
1644411800000|2022-02-09 13:03:20||357.15||357.1||357.15||357.1|0
1644411810000|2022-02-09 13:03:30||357.15||357.15||357.15||357.1|0
1644411850000|2022-02-09 13:04:10|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|0
1644411860000|2022-02-09 13:04:20|357.25||357.3||357.3||357.25||0
1644411870000|2022-02-09 13:04:30|357.25||357.25||357.3||357.25||0
1644411880000|2022-02-09 13:04:40|357.3||357.25||357.3||357.25||0
1644411890000|2022-02-09 13:04:50|357.3||357.25||357.3||357.25||0
1644411910000|2022-02-09 13:05:10|357.3||357.25||357.3||357.25||0
1644411920000|2022-02-09 13:05:20|357.3||357.3||357.3||357.25||0
1644411960000|2022-02-09 13:06:00|357.25||357.25||357.3||357.25||0
1644411970000|2022-02-09 13:06:10|357.3||357.3||357.3||357.25||0
1644411990000|2022-02-09 13:06:30|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.1|0
1644412020000|2022-02-09 13:07:00|357.35|357.2|357.35|357.15|357.35|357.2|357.35|357.15|1
1644412030000|2022-02-09 13:07:10||357.2||357.15||357.2||357.15|0
1644412040000|2022-02-09 13:07:20||357.2||357.15||357.2||357.15|0
1644412060000|2022-02-09 13:07:40||357.2||357.15||357.2||357.15|0
1644412070000|2022-02-09 13:07:50||357.2||357.15||357.2||357.15|0
1644412080000|2022-02-09 13:08:00|357.3||357.35||357.35||357.3||0
1644412100000|2022-02-09 13:08:20|357.3||357.35||357.35||357.3||0
1644412110000|2022-02-09 13:08:30||357.2||357.15||357.2||357.15|0
1644412160000|2022-02-09 13:09:20||357.2||357.15||357.2||357.15|0
1644412170000|2022-02-09 13:09:30||357.2||357.15||357.2||357.15|0
1644412180000|2022-02-09 13:09:40|357.3|357.2|357.35|357.15|357.35|357.2|357.3|357.15|0
1644412210000|2022-02-09 13:10:10||357.2||357.2||357.2||357.2|0
1644412230000|2022-02-09 13:10:30|357.4|357.25|357.45|357.3|357.45|357.3|357.4|357.2|3
1644412240000|2022-02-09 13:10:40|357.4|357.25|357.4|357.25|357.45|357.25|357.4|357.25|2
1644412250000|2022-02-09 13:10:50|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|4
1644412260000|2022-02-09 13:11:00|357.4||357.4||357.4||357.4||0
1644412270000|2022-02-09 13:11:10|357.45|357.3|357.4|357.25|357.45|357.3|357.4|357.25|1
1644412280000|2022-02-09 13:11:20|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|1
1644412290000|2022-02-09 13:11:30||357.25||357.3||357.3||357.25|0
1644412300000|2022-02-09 13:11:40|357.4|357.25|357.4|357.25|357.45|357.3|357.4|357.2|11
1644412310000|2022-02-09 13:11:50|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|1
1644412320000|2022-02-09 13:12:00|357.4|357.3|357.4|357.25|357.4|357.3|357.4|357.25|0
1644412330000|2022-02-09 13:12:10|357.45|357.3|357.4|357.2|357.45|357.3|357.4|357.2|1
1644412340000|2022-02-09 13:12:20||357.25||357.2||357.25||357.2|0
1644412350000|2022-02-09 13:12:30||357.25||357.2||357.25||357.2|0
1644412370000|2022-02-09 13:12:50|357.35|357.15|357.35|357.15|357.35|357.2|357.35|357.15|0
1644412380000|2022-02-09 13:13:00|357.3||357.3||357.3||357.3||0
1644412400000|2022-02-09 13:13:20|357.35|357.2|357.4|357.2|357.4|357.25|357.35|357.2|4
1644412410000|2022-02-09 13:13:30||357.25||357.2||357.25||357.2|0
1644412420000|2022-02-09 13:13:40||357.25||357.25||357.25||357.2|0
1644412460000|2022-02-09 13:14:20||357.2||357.25||357.25||357.2|0
1644412500000|2022-02-09 13:15:00|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|0
1644412550000|2022-02-09 13:15:50|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.2|1
1644412560000|2022-02-09 13:16:00|357.45||357.45||357.45||357.45||1
1644412570000|2022-02-09 13:16:10||357.3||357.25||357.3||357.25|0
1644412580000|2022-02-09 13:16:20||357.3||357.25||357.3||357.25|0
1644412590000|2022-02-09 13:16:30||357.3||357.25||357.3||357.25|0
1644412600000|2022-02-09 13:16:40||357.3||357.25||357.3||357.25|0
1644412620000|2022-02-09 13:17:00|357.4||357.45||357.45||357.4||0
1644412630000|2022-02-09 13:17:10||357.3||357.3||357.3||357.3|0
1644412640000|2022-02-09 13:17:20||357.25||357.25||357.3||357.25|0
1644412650000|2022-02-09 13:17:30|357.4||357.45||357.45||357.4||0
1644412670000|2022-02-09 13:17:50||357.3||357.3||357.3||357.3|0
1644412680000|2022-02-09 13:18:00||357.25||357.3||357.3||357.25|0
1644412690000|2022-02-09 13:18:10||357.25||357.25||357.3||357.25|0
1644412720000|2022-02-09 13:18:40|357.4||357.45||357.45||357.4||1
1644412730000|2022-02-09 13:18:50||357.3||357.25||357.3||357.25|0
1644412740000|2022-02-09 13:19:00||357.3||357.3||357.3||357.25|0
1644412830000|2022-02-09 13:20:30|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|1
1644412840000|2022-02-09 13:20:40|357.45|357.3|357.5|357.3|357.5|357.3|357.45|357.3|2
1644412850000|2022-02-09 13:20:50|357.45||357.5||357.5||357.45||0
1644412860000|2022-02-09 13:21:00|357.45|357.35|357.5|357.3|357.5|357.35|357.45|357.3|0
1644412870000|2022-02-09 13:21:10||357.35||357.35||357.35||357.3|0
1644412880000|2022-02-09 13:21:20||357.3||357.3||357.35||357.3|0
1644412890000|2022-02-09 13:21:30||357.35||357.35||357.35||357.3|0
1644412900000|2022-02-09 13:21:40||357.3||357.35||357.35||357.3|0
1644412920000|2022-02-09 13:22:00|357.55|357.3|357.55|357.35|357.55|357.35|357.55|357.3|0
1644413040000|2022-02-09 13:24:00||357.3||357.3||357.3||357.3|0
1644413400000|2022-02-09 13:30:00|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|2
1644413410000|2022-02-09 13:30:10||357.2||357.2||357.2||357.2|0
1644413420000|2022-02-09 13:30:20|||||||||1
1644413440000|2022-02-09 13:30:40|357.35|357.15|357.35|357.15|357.35|357.15|357.3|357.15|0
1644413460000|2022-02-09 13:31:00|357.3|357.1|357.25|357.1|357.3|357.1|357.25|357.1|8
1644413470000|2022-02-09 13:31:10|357.2|357.05|357.2|357|357.2|357.05|357.2|357|14
1644413480000|2022-02-09 13:31:20||357.05||357.05||357.05||357.05|0
1644413520000|2022-02-09 13:32:00|357.15|357|357.15|357|357.15|357|357.15|357|7
1644413550000|2022-02-09 13:32:30|||||||||1
1644413600000|2022-02-09 13:33:20|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|1
1644413620000|2022-02-09 13:33:40|357.15|357|357.15|357|357.15|357|357.15|357|4
1644413630000|2022-02-09 13:33:50||356.95||357||357||356.95|0
1644413640000|2022-02-09 13:34:00||356.95||357||357||356.95|0
1644413650000|2022-02-09 13:34:10||356.95||357||357||356.95|0
1644413660000|2022-02-09 13:34:20||356.95||357||357||356.95|0
1644413670000|2022-02-09 13:34:30||356.95||357||357||356.95|0
1644413680000|2022-02-09 13:34:40||356.95||357||357||356.95|0
1644413690000|2022-02-09 13:34:50||356.95||356.95||357||356.95|0
1644413700000|2022-02-09 13:35:00|357.1|356.9|357.1|356.95|357.1|356.95|357.1|356.9|0
1644413740000|2022-02-09 13:35:40|||||||||1
1644413750000|2022-02-09 13:35:50|357.15|357|357.15|357|357.15|357|357.15|357|9
1644413840000|2022-02-09 13:37:20|||||||||1
1644413910000|2022-02-09 13:38:30|||||||||1
1644413950000|2022-02-09 13:39:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|1
1644413980000|2022-02-09 13:39:40||356.9||356.9||356.9||356.9|1
1644413990000|2022-02-09 13:39:50||356.95||356.9||356.95||356.9|2
1644414000000|2022-02-09 13:40:00|357.05||357.05||357.1||357.05||0
1644414060000|2022-02-09 13:41:00|||||||||1
1644414140000|2022-02-09 13:42:20||356.85||356.85||356.85||356.85|1
1644414150000|2022-02-09 13:42:30||356.9||356.9||356.9||356.85|0
1644414170000|2022-02-09 13:42:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|3
1644414200000|2022-02-09 13:43:20|357.05|356.9|357.1|356.95|357.1|356.95|357.05|356.9|8
1644414210000|2022-02-09 13:43:30|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|0
1644414250000|2022-02-09 13:44:10||356.85||356.9||356.9||356.85|1
1644414260000|2022-02-09 13:44:20||356.85||356.9||356.9||356.85|0
1644414290000|2022-02-09 13:44:50|357.1||357.1||357.1||357.1||1
1644414300000|2022-02-09 13:45:00||356.95||356.9||356.95||356.9|0
1644414310000|2022-02-09 13:45:10||356.95||356.9||356.95||356.9|0
1644414320000|2022-02-09 13:45:20||356.95||356.95||356.95||356.9|0
1644414330000|2022-02-09 13:45:30||356.9||356.95||356.95||356.9|0
1644414340000|2022-02-09 13:45:40||356.9||356.9||356.95||356.9|0
1644414350000|2022-02-09 13:45:50|357.05||357.1||357.1||357.05||2
1644414370000|2022-02-09 13:46:10||356.95||356.9||356.95||356.9|0
1644414380000|2022-02-09 13:46:20||356.95||356.9||356.95||356.9|0
1644414390000|2022-02-09 13:46:30||356.95||356.95||356.95||356.95|1
1644414400000|2022-02-09 13:46:40|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|3
1644414410000|2022-02-09 13:46:50|357.1||357.1||357.1||357.1||3
1644414420000|2022-02-09 13:47:00||356.95||356.95||356.95||356.95|0
1644414500000|2022-02-09 13:48:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|2
1644414510000|2022-02-09 13:48:30||356.85||356.85||356.9||356.85|0
1644414520000|2022-02-09 13:48:40||356.9||356.85||356.9||356.85|1
1644414530000|2022-02-09 13:48:50|357|356.9|357.05|356.85|357.05|356.9|357|356.85|2
1644414540000|2022-02-09 13:49:00||356.9||356.9||356.9||356.85|0
1644414570000|2022-02-09 13:49:30|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|7
1644414580000|2022-02-09 13:49:40|357.15|357|357.2|357|357.2|357|357.15|357|2
1644414590000|2022-02-09 13:49:50||357.05||357.05||357.05||357|0
1644414600000|2022-02-09 13:50:00||357||357.05||357.05||357|0
1644414610000|2022-02-09 13:50:10||357||357.05||357.05||357|0
1644414620000|2022-02-09 13:50:20|357.25|357.1|357.25|357.05|357.25|357.1|357.2|357.05|4
1644414690000|2022-02-09 13:51:30|357.2|357|357.2|357|357.2|357|357.2|357|0
1644414720000|2022-02-09 13:52:00|357.15|356.95|357.15|356.95|357.15|357|357.15|356.95|0
1644414730000|2022-02-09 13:52:10||357||356.95||357||356.95|0
1644414750000|2022-02-09 13:52:30||357||356.95||357||356.95|0
1644414780000|2022-02-09 13:53:00|357.05|356.9|357.05|356.85|357.05|356.9|357.05|356.85|4
1644414790000|2022-02-09 13:53:10||356.9||356.85||356.9||356.85|0
1644414840000|2022-02-09 13:54:00||356.9||356.9||356.9||356.9|0
1644414940000|2022-02-09 13:55:40||356.85||356.9||356.9||356.85|0
1644414950000|2022-02-09 13:55:50||356.85||356.85||356.9||356.85|0
1644414960000|2022-02-09 13:56:00||356.9||356.9||356.9||356.85|0
1644414970000|2022-02-09 13:56:10||356.85||356.85||356.85||356.85|0
1644414980000|2022-02-09 13:56:20||356.9||356.9||356.9||356.85|0
1644414990000|2022-02-09 13:56:30||356.85||356.85||356.9||356.85|0
1644415000000|2022-02-09 13:56:40||356.9||356.85||356.9||356.85|0
1644415010000|2022-02-09 13:56:50|357||357.05||357.05||357||0
1644415030000|2022-02-09 13:57:10|357||357.05||357.05||357||1
1644415040000|2022-02-09 13:57:20|357||357||357||357||0
1644415070000|2022-02-09 13:57:50|356.95|356.8|356.95|356.75|356.95|356.8|356.95|356.75|12
1644415100000|2022-02-09 13:58:20||356.8||356.8||356.8||356.75|0
1644415110000|2022-02-09 13:58:30||356.75||356.75||356.8||356.75|0
1644415120000|2022-02-09 13:58:40||356.8||356.75||356.8||356.75|0
1644415130000|2022-02-09 13:58:50||356.8||356.8||356.8||356.8|0
1644415140000|2022-02-09 13:59:00|||||||||1
1644415150000|2022-02-09 13:59:10|357||356.95||357||356.95||1
1644415160000|2022-02-09 13:59:20|357||356.95||357||356.95||1
1644415180000|2022-02-09 13:59:40|357||357||357||357||1
1644415190000|2022-02-09 13:59:50||356.85||356.8||356.85||356.8|0
1644415200000|2022-02-09 14:00:00||356.85||356.85||356.85||356.8|0
1644415250000|2022-02-09 14:00:50|||||||||1
1644415360000|2022-02-09 14:02:40|||||||||1
1644415370000|2022-02-09 14:02:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|5
1644415380000|2022-02-09 14:03:00|357|356.85|357|356.85|357|356.85|357|356.85|8
1644415410000|2022-02-09 14:03:30||356.8||356.85||356.85||356.8|0
1644415470000|2022-02-09 14:04:30|||||||||2
1644415540000|2022-02-09 14:05:40|357.05|356.9|357.05|356.85|357.05|356.9|357|356.85|1
1644415550000|2022-02-09 14:05:50||356.9||356.9||356.9||356.9|0
1644415560000|2022-02-09 14:06:00||356.85||356.9||356.9||356.85|0
1644415570000|2022-02-09 14:06:10|357|356.85|357.05|356.85|357.05|356.85|357|356.85|0
1644415580000|2022-02-09 14:06:20|357|356.9|357|356.85|357.05|356.9|357|356.85|0
1644415590000|2022-02-09 14:06:30|357.05||357.05||357.05||357||0
1644415600000|2022-02-09 14:06:40|357|356.9|357.05|356.85|357.05|356.9|357|356.85|0
1644415610000|2022-02-09 14:06:50|357||357.05||357.05||357||0
1644415620000|2022-02-09 14:07:00||356.9||356.85||356.9||356.85|0
1644415630000|2022-02-09 14:07:10|357||357.05||357.05||357||0
1644415640000|2022-02-09 14:07:20||356.9||356.85||356.9||356.85|0
1644415650000|2022-02-09 14:07:30||356.9||356.9||356.9||356.9|0
1644415660000|2022-02-09 14:07:40||356.85||356.9||356.9||356.85|0
1644415670000|2022-02-09 14:07:50||356.85||356.9||356.9||356.85|0
1644415680000|2022-02-09 14:08:00||356.85||356.85||356.9||356.85|0
1644415690000|2022-02-09 14:08:10||356.9||356.85||356.9||356.85|0
1644415700000|2022-02-09 14:08:20||356.9||356.85||356.9||356.85|0
1644415760000|2022-02-09 14:09:20|||||||||1
1644415770000|2022-02-09 14:09:30|357||357||357||357||0
1644415830000|2022-02-09 14:10:30|||||||||1
1644415850000|2022-02-09 14:10:50|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|3
1644415980000|2022-02-09 14:13:00|357|356.85|357|356.85|357|356.85|357|356.85|1
1644415990000|2022-02-09 14:13:10|357.05|356.9|357|356.85|357.05|356.9|357|356.85|2
1644416000000|2022-02-09 14:13:20|357.05||357||357.05||357||0
1644416280000|2022-02-09 14:18:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|4
1644416360000|2022-02-09 14:19:20|357|356.85|357.05|356.9|357.05|356.9|357|356.85|3
1644416430000|2022-02-09 14:20:30||356.85||356.85||356.85||356.85|0
1644416440000|2022-02-09 14:20:40|357||357.05||357.05||357||3
1644416450000|2022-02-09 14:20:50||356.9||356.9||356.9||356.9|0
1644416460000|2022-02-09 14:21:00||356.85||356.9||356.9||356.85|2
1644416570000|2022-02-09 14:22:50|357.1|356.95|357.15|357|357.15|357|357.1|356.95|10
1644416880000|2022-02-09 14:28:00|357.2||357.15||357.2||357.15||8
1644416900000|2022-02-09 14:28:20||356.95||357||357||356.95|6
1644416910000|2022-02-09 14:28:30||356.95||357||357||356.95|4
1644416920000|2022-02-09 14:28:40||356.95||357||357||356.95|3
1644416930000|2022-02-09 14:28:50|||||||||10
1644416940000|2022-02-09 14:29:00|357.2|357.05|357.25|357.1|357.3|357.1|357.2|357.05|3
1644416950000|2022-02-09 14:29:10|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|2
1644416960000|2022-02-09 14:29:20||357.1||357.15||357.15||357.1|2
1644416970000|2022-02-09 14:29:30|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|5
1644416990000|2022-02-09 14:29:50|357.3|357.15|357.25|357.05|357.3|357.15|357.25|357.05|5
1644417000000|2022-02-09 14:30:00|357.2|357.1|357.1|356.95|357.2|357.1|357.1|356.95|18
1644417010000|2022-02-09 14:30:10|357.05|356.9|357.1|356.9|357.1|356.95|357.05|356.85|7
1644417020000|2022-02-09 14:30:20|357.05|356.85|357.05|356.9|357.05|356.9|357.05|356.85|0
1644417030000|2022-02-09 14:30:30|357.1|356.95|357.1|356.95|357.1|356.95|357.05|356.95|3
1644417040000|2022-02-09 14:30:40|357.15|357|357.15|357|357.15|357|357.15|357|6
1644417050000|2022-02-09 14:30:50|357.2|357.05|357.2|357.05|357.3|357.1|357.2|357|7
1644417060000|2022-02-09 14:31:00|357.25|357.1|357.3|357.1|357.3|357.15|357.25|357.1|2
1644417070000|2022-02-09 14:31:10|357.25|357.05|357.2|357|357.25|357.05|357.15|356.95|8
1644417080000|2022-02-09 14:31:20|357.15|356.95|357.15|357|357.15|357|357.15|356.95|2
1644417090000|2022-02-09 14:31:30|357.2|357.05|357.2|357|357.2|357.05|357.2|357|1
1644417100000|2022-02-09 14:31:40|357.25|357.05|357.25|357.1|357.25|357.1|357.25|357.05|2
1644417110000|2022-02-09 14:31:50|357.2|357.05|357.25|357.05|357.25|357.1|357.2|357.05|0
1644417120000|2022-02-09 14:32:00||357.1||357.1||357.1||357.05|0
1644417130000|2022-02-09 14:32:10|357.2|357.05|357.2|357|357.2|357.05|357.15|356.95|5
1644417140000|2022-02-09 14:32:20|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357|0
1644417150000|2022-02-09 14:32:30|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.05|1
1644417160000|2022-02-09 14:32:40|357.3|357.15|357.4|357.2|357.4|357.2|357.3|357.15|3
1644417170000|2022-02-09 14:32:50|357.35|357.15|357.35|357.15|357.4|357.2|357.35|357.15|1
1644417180000|2022-02-09 14:33:00|357.4|357.2|357.35|357.15|357.4|357.2|357.2|357.05|11
1644417190000|2022-02-09 14:33:10|357.4|357.2|357.3|357.15|357.4|357.2|357.3|357.15|2
1644417200000|2022-02-09 14:33:20|357.35|357.2|357.45|357.3|357.5|357.35|357.35|357.2|15
1644417210000|2022-02-09 14:33:30|357.5|357.35|357.55|357.4|357.55|357.4|357.45|357.35|10
1644417220000|2022-02-09 14:33:40|357.6|357.45|357.55|357.4|357.6|357.45|357.55|357.35|5
1644417230000|2022-02-09 14:33:50|357.6|357.45|357.6|357.4|357.6|357.45|357.55|357.4|3
1644417240000|2022-02-09 14:34:00|357.55|357.45|357.55|357.4|357.55|357.45|357.55|357.35|2
1644417250000|2022-02-09 14:34:10|357.6|357.45|357.65|357.45|357.65|357.5|357.6|357.45|7
1644417260000|2022-02-09 14:34:20|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|0
1644417270000|2022-02-09 14:34:30|357.6|357.4|357.6|357.45|357.65|357.45|357.55|357.4|1
1644417280000|2022-02-09 14:34:40|357.65|357.4|357.55|357.4|357.65|357.45|357.55|357.4|3
1644417290000|2022-02-09 14:34:50|357.5|357.35|357.5|357.35|357.55|357.35|357.5|357.35|2
1644417300000|2022-02-09 14:35:00|357.55|357.4|357.4|357.2|357.55|357.4|357.4|357.15|31
1644417310000|2022-02-09 14:35:10|357.35|357.15|357.4|357.2|357.45|357.25|357.35|357.15|2
1644417320000|2022-02-09 14:35:20|357.45|357.25|357.25|357.1|357.45|357.25|357.2|357.05|18
1644417330000|2022-02-09 14:35:30|357.2|357.05|357.25|357.1|357.25|357.1|357.2|357.05|3
1644417340000|2022-02-09 14:35:40|357.3|357.05|357.25|357.05|357.3|357.15|357.2|357|17
1644417350000|2022-02-09 14:35:50|357.2|357|357.3|357.1|357.3|357.1|357.2|357|0
1644417360000|2022-02-09 14:36:00|357.25|357.05|357.15|356.95|357.3|357.1|357.15|356.95|1
1644417370000|2022-02-09 14:36:10|357.2|357|357.2|357.05|357.2|357.05|357.15|356.95|1
1644417380000|2022-02-09 14:36:20|357.25|357.1|357.25|357.05|357.25|357.1|357.15|357|4
1644417390000|2022-02-09 14:36:30|357.3|357.1|357.25|357.1|357.3|357.15|357.2|357.05|13
1644417400000|2022-02-09 14:36:40|357.3|357.05|357.25|357.1|357.3|357.1|357.25|357.05|5
1644417410000|2022-02-09 14:36:50|357.2|357.05|357.25|357.05|357.25|357.1|357.2|357.05|2
1644417420000|2022-02-09 14:37:00|357.2|357|357.25|357.05|357.25|357.1|357.2|357|1
1644417430000|2022-02-09 14:37:10|357.3|357.1|357.35|357.2|357.35|357.2|357.3|357.1|2
1644417440000|2022-02-09 14:37:20|357.4|357.25|357.4|357.25|357.45|357.3|357.4|357.25|14
1644417450000|2022-02-09 14:37:30|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|8
1644417460000|2022-02-09 14:37:40|357.35|357.1|357.3|357.1|357.35|357.1|357.3|357.1|2
1644417470000|2022-02-09 14:37:50|357.35|357.15|357.3|357.15|357.35|357.15|357.3|357.1|1
1644417480000|2022-02-09 14:38:00|357.35|357.2|357.35|357.15|357.35|357.2|357.3|357.15|1
1644417490000|2022-02-09 14:38:10|357.3|357.2|357.35|357.15|357.35|357.2|357.3|357.15|1
1644417500000|2022-02-09 14:38:20|357.4|357.2|357.4|357.25|357.4|357.25|357.4|357.15|4
1644417510000|2022-02-09 14:38:30|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|1
1644417520000|2022-02-09 14:38:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|1
1644417530000|2022-02-09 14:38:50|357.45|357.3|357.45|357.25|357.45|357.3|357.4|357.25|5
1644417540000|2022-02-09 14:39:00|357.5|357.3|357.5|357.3|357.5|357.3|357.45|357.25|3
1644417550000|2022-02-09 14:39:10||357.35||357.35||357.35||357.3|0
1644417560000|2022-02-09 14:39:20|357.55|357.4|357.6|357.4|357.6|357.4|357.55|357.35|3
1644417570000|2022-02-09 14:39:30|357.55||357.55||357.6||357.55||2
1644417580000|2022-02-09 14:39:40|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|4
1644417590000|2022-02-09 14:39:50|357.65|357.5|357.65|357.45|357.65|357.5|357.6|357.4|7
1644417600000|2022-02-09 14:40:00|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|0
1644417610000|2022-02-09 14:40:10|357.6|357.5|357.65|357.5|357.65|357.5|357.6|357.45|1
1644417620000|2022-02-09 14:40:20|357.6|357.45|357.55|357.35|357.6|357.45|357.55|357.35|6
1644417630000|2022-02-09 14:40:30||357.4||357.35||357.4||357.35|0
1644417640000|2022-02-09 14:40:40|357.6|357.4|357.6|357.4|357.6|357.45|357.55|357.4|6
1644417650000|2022-02-09 14:40:50|357.55|357.35|357.55|357.35|357.55|357.4|357.5|357.35|1
1644417660000|2022-02-09 14:41:00|357.5|357.3|357.5|357.35|357.55|357.35|357.45|357.25|3
1644417670000|2022-02-09 14:41:10|357.55|357.4|357.6|357.4|357.65|357.45|357.55|357.4|5
1644417680000|2022-02-09 14:41:20|357.55|357.35|357.5|357.35|357.6|357.35|357.5|357.3|1
1644417690000|2022-02-09 14:41:30||357.3||357.35||357.35||357.3|0
1644417700000|2022-02-09 14:41:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|4
1644417710000|2022-02-09 14:41:50|357.6|357.45|357.6|357.45|357.65|357.45|357.6|357.4|7
1644417720000|2022-02-09 14:42:00|357.65|357.4|357.6|357.45|357.65|357.45|357.6|357.4|0
1644417730000|2022-02-09 14:42:10|357.65|357.5|357.65|357.5|357.7|357.55|357.65|357.5|3
1644417740000|2022-02-09 14:42:20|357.6|357.45|357.65|357.45|357.7|357.5|357.6|357.45|7
1644417750000|2022-02-09 14:42:30||357.5||357.45||357.5||357.45|1
1644417760000|2022-02-09 14:42:40|357.6|357.4|357.5|357.35|357.6|357.4|357.5|357.35|1
1644417780000|2022-02-09 14:43:00||357.3||357.35||357.35||357.3|0
1644417790000|2022-02-09 14:43:10|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|3
1644417800000|2022-02-09 14:43:20|357.6|357.45|357.55|357.4|357.6|357.45|357.55|357.35|10
1644417810000|2022-02-09 14:43:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|1
1644417820000|2022-02-09 14:43:40|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|1
1644417830000|2022-02-09 14:43:50|357.4|357.25|357.4|357.25|357.45|357.25|357.4|357.25|0
1644417840000|2022-02-09 14:44:00|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|4
1644417850000|2022-02-09 14:44:10|357.5||357.45||357.5||357.45||0
1644417860000|2022-02-09 14:44:20|357.5||357.45||357.5||357.45||1
1644417870000|2022-02-09 14:44:30|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|2
1644417880000|2022-02-09 14:44:40|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.3|1
1644417890000|2022-02-09 14:44:50|357.55||357.55||357.55||357.55||2
1644417900000|2022-02-09 14:45:00|357.6|357.4|357.55|357.4|357.6|357.4|357.55|357.4|3
1644417910000|2022-02-09 14:45:10|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.4|3
1644417920000|2022-02-09 14:45:20|357.65|357.5|357.7|357.55|357.7|357.55|357.65|357.5|3
1644417930000|2022-02-09 14:45:30|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|9
1644417940000|2022-02-09 14:45:40|357.7|357.5|357.65|357.5|357.75|357.5|357.65|357.45|1
1644417950000|2022-02-09 14:45:50|357.6|357.45|357.65|357.45|357.65|357.45|357.6|357.45|6
1644417960000|2022-02-09 14:46:00|357.7|357.5|357.7|357.55|357.7|357.55|357.7|357.45|7
1644417970000|2022-02-09 14:46:10|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|7
1644417980000|2022-02-09 14:46:20|357.6|357.45|357.6|357.4|357.65|357.45|357.55|357.4|3
1644417990000|2022-02-09 14:46:30|357.55|357.35|357.6|357.35|357.6|357.35|357.5|357.35|7
1644418000000|2022-02-09 14:46:40|357.55|357.4|357.6|357.4|357.6|357.45|357.55|357.4|3
1644418010000|2022-02-09 14:46:50|357.55|357.45|357.55|357.35|357.6|357.45|357.55|357.35|4
1644418020000|2022-02-09 14:47:00|357.6||357.55||357.6||357.55||2
1644418030000|2022-02-09 14:47:10|357.6||357.55||357.6||357.55||0
1644418040000|2022-02-09 14:47:20||357.3||357.35||357.35||357.3|0
1644418050000|2022-02-09 14:47:30|357.5|357.3|357.5|357.3|357.5|357.35|357.45|357.3|5
1644418060000|2022-02-09 14:47:40|357.4|357.25|357.35|357.15|357.4|357.3|357.3|357.15|5
1644418070000|2022-02-09 14:47:50|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|6
1644418080000|2022-02-09 14:48:00|357.35|357.25|357.3|357.15|357.4|357.25|357.3|357.15|5
1644418090000|2022-02-09 14:48:10|357.35|357.1|357.25|357.1|357.35|357.1|357.25|357.1|1
1644418100000|2022-02-09 14:48:20|357.3|357.15|357.3|357.1|357.3|357.15|357.25|357.1|3
1644418110000|2022-02-09 14:48:30|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.1|0
1644418120000|2022-02-09 14:48:40|357.25|357.1|357.2|357.05|357.25|357.1|357.2|357.05|4
1644418130000|2022-02-09 14:48:50|357.25|357.1|357.3|357.15|357.3|357.15|357.2|357.1|6
1644418140000|2022-02-09 14:49:00|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|6
1644418150000|2022-02-09 14:49:10|357.35|357.1|357.35|357.2|357.35|357.2|357.35|357.1|1
1644418160000|2022-02-09 14:49:20||357.15||357.2||357.2||357.15|1
1644418170000|2022-02-09 14:49:30|357.4|357.25|357.4|357.2|357.4|357.25|357.4|357.2|8
1644418180000|2022-02-09 14:49:40|357.35||357.35||357.35||357.35||3
1644418190000|2022-02-09 14:49:50|357.4||357.35||357.4||357.35||0
1644418200000|2022-02-09 14:50:00|357.4|357.25|357.4|357.2|357.4|357.25|357.4|357.2|5
1644418210000|2022-02-09 14:50:10|357.35|357.25|357.4|357.2|357.4|357.25|357.35|357.2|1
1644418220000|2022-02-09 14:50:20|357.35|357.25|357.4|357.25|357.4|357.25|357.35|357.25|0
1644418230000|2022-02-09 14:50:30|357.35|357.2|357.4|357.2|357.4|357.25|357.35|357.2|5
1644418240000|2022-02-09 14:50:40|357.35|357.25|357.35|357.2|357.35|357.25|357.35|357.2|11
1644418250000|2022-02-09 14:50:50|357.3|357.15|357.35|357.15|357.35|357.15|357.3|357.15|0
1644418260000|2022-02-09 14:51:00|357.3|357.2|357.3|357.1|357.35|357.2|357.25|357.1|3
1644418270000|2022-02-09 14:51:10|357.25|357.05|357.25|357.05|357.3|357.1|357.25|357.05|2
1644418280000|2022-02-09 14:51:20|357.3|357.1|357.35|357.2|357.35|357.2|357.25|357.05|0
1644418290000|2022-02-09 14:51:30||357.15||357.2||357.2||357.15|0
1644418300000|2022-02-09 14:51:40|357.3|357.15|357.35|357.2|357.35|357.2|357.3|357.15|2
1644418310000|2022-02-09 14:51:50|357.3|357.15|357.25|357.1|357.3|357.15|357.25|357.05|1
1644418320000|2022-02-09 14:52:00|357.3|357.05|357.25|357.1|357.3|357.15|357.25|357.05|4
1644418330000|2022-02-09 14:52:10|357.3|357.05|357.2|357.05|357.3|357.05|357.2|357.05|6
1644418340000|2022-02-09 14:52:20|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.05|1
1644418350000|2022-02-09 14:52:30|357.3|357.15|357.3|357.1|357.3|357.15|357.3|357.1|5
1644418360000|2022-02-09 14:52:40|357.25|357.15|357.25|357.1|357.25|357.15|357.2|357.05|2
1644418370000|2022-02-09 14:52:50|357.2|357.05|357.2|357|357.2|357.1|357.2|357|3
1644418380000|2022-02-09 14:53:00|357.15|357.05|357.2|357|357.2|357.05|357.15|357|5
1644418390000|2022-02-09 14:53:10|357.15|356.95|357.15|356.95|357.2|356.95|357.15|356.95|1
1644418400000|2022-02-09 14:53:20|357.1||357.15||357.15||357.1||0
1644418410000|2022-02-09 14:53:30|357.1||357.15||357.15||357.1||1
1644418420000|2022-02-09 14:53:40|357.1||357.1||357.1||357.1||0
1644418430000|2022-02-09 14:53:50|357.15|357|357.15|357|357.15|357|357.15|356.95|7
1644418440000|2022-02-09 14:54:00|357.2|356.95|357.15|356.95|357.2|356.95|357.1|356.95|18
1644418450000|2022-02-09 14:54:10|357.1|356.9|357|356.85|357.1|356.9|357|356.85|2
1644418460000|2022-02-09 14:54:20|357.05|356.8|357.05|356.85|357.05|356.9|357|356.8|7
1644418470000|2022-02-09 14:54:30||356.9||356.85||356.9||356.85|0
1644418480000|2022-02-09 14:54:40||356.9||356.85||356.9||356.85|0
1644418490000|2022-02-09 14:54:50||356.9||356.9||356.9||356.85|1
1644418500000|2022-02-09 14:55:00|357.1|356.95|357.15|357|357.2|357|357.1|356.95|31
1644418510000|2022-02-09 14:55:10|357.2|357.05|357.15|357|357.2|357.05|357.15|357|13
1644418520000|2022-02-09 14:55:20|357.2|357.05|357.2|357.05|357.2|357.05|357.15|357|4
1644418540000|2022-02-09 14:55:40|357.25||357.2||357.25||357.2||3
1644418550000|2022-02-09 14:55:50|357.15|357|357.15|357|357.15|357|357.15|357|8
1644418560000|2022-02-09 14:56:00|357.2|357.05|357.2|357.05|357.25|357.05|357.2|357|4
1644418570000|2022-02-09 14:56:10|357.25||357.2||357.25||357.2||1
1644418580000|2022-02-09 14:56:20|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|2
1644418590000|2022-02-09 14:56:30|357.2|357.05|357.25|357.05|357.25|357.05|357.2|357.05|7
1644418600000|2022-02-09 14:56:40||357.1||357.1||357.1||357.05|1
1644418610000|2022-02-09 14:56:50|357.2|357.05|357.2|357.05|357.25|357.1|357.2|357.05|0
1644418620000|2022-02-09 14:57:00|357.15|357|357.2|357|357.2|357.05|357.15|357|10
1644418630000|2022-02-09 14:57:10|357.15|357.05|357.2|357|357.2|357.05|357.15|357|1
1644418640000|2022-02-09 14:57:20|357.15|357.05|357.15|357|357.2|357.05|357.15|357|0
1644418650000|2022-02-09 14:57:30|357.2||357.2||357.2||357.2||1
1644418660000|2022-02-09 14:57:40|357.15|357.05|357.15|357|357.2|357.05|357.15|357|2
1644418670000|2022-02-09 14:57:50|357.1|356.95|357.15|357|357.15|357|357.1|356.95|5
1644418680000|2022-02-09 14:58:00|357.1|356.95|357.2|357|357.2|357|357.1|356.95|7
1644418690000|2022-02-09 14:58:10||357.05||357||357.05||357|1
1644418700000|2022-02-09 14:58:20|357.15|357.05|357.2|357.05|357.2|357.05|357.15|357.05|0
1644418710000|2022-02-09 14:58:30|357.25|357.1|357.3|357.1|357.3|357.1|357.25|357.1|6
1644418720000|2022-02-09 14:58:40|357.25||357.25||357.25||357.25||0
1644418730000|2022-02-09 14:58:50|357.3||357.25||357.3||357.25||0
1644418740000|2022-02-09 14:59:00|357.3|357.15|357.4|357.25|357.4|357.25|357.25|357.1|19
1644418750000|2022-02-09 14:59:10|357.45|357.3|357.45|357.25|357.45|357.3|357.45|357.25|1
1644418760000|2022-02-09 14:59:20||357.3||357.3||357.3||357.25|1
1644418770000|2022-02-09 14:59:30|357.5|357.35|357.55|357.4|357.6|357.45|357.5|357.35|3
1644418780000|2022-02-09 14:59:40|357.5|357.35|357.5|357.3|357.5|357.35|357.45|357.3|7
1644418790000|2022-02-09 14:59:50|357.45|357.35|357.45|357.3|357.55|357.35|357.45|357.3|6
1644418800000|2022-02-09 15:00:00|357.5|357.35|357.5|357.3|357.5|357.35|357.45|357.3|3
1644418810000|2022-02-09 15:00:10|357.55|357.35|357.5|357.3|357.55|357.4|357.5|357.3|4
1644418820000|2022-02-09 15:00:20|357.55|357.35|357.5|357.35|357.55|357.35|357.5|357.3|0
1644418830000|2022-02-09 15:00:30|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|0
1644418840000|2022-02-09 15:00:40|357.5||357.5||357.55||357.5||0
1644418850000|2022-02-09 15:00:50|357.55|357.3|357.6|357.45|357.6|357.45|357.5|357.3|1
1644418860000|2022-02-09 15:01:00||357.4||357.45||357.45||357.4|7
1644418870000|2022-02-09 15:01:10|357.65|357.5|357.65|357.5|357.65|357.5|357.6|357.45|3
1644418880000|2022-02-09 15:01:20|357.7|357.45|357.65|357.45|357.7|357.45|357.6|357.4|4
1644418890000|2022-02-09 15:01:30|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|0
1644418900000|2022-02-09 15:01:40||357.5||357.5||357.5||357.45|0
1644418910000|2022-02-09 15:01:50|357.6|357.45|357.65|357.45|357.65|357.5|357.6|357.45|2
1644418920000|2022-02-09 15:02:00|357.7|357.5|357.55|357.4|357.7|357.55|357.55|357.4|19
1644418930000|2022-02-09 15:02:10|357.5|357.35|357.7|357.5|357.7|357.5|357.5|357.35|35
1644418940000|2022-02-09 15:02:20|357.75|357.55|357.7|357.55|357.75|357.55|357.7|357.5|1
1644418950000|2022-02-09 15:02:30|357.75|357.6|357.8|357.6|357.8|357.6|357.75|357.6|1
1644418960000|2022-02-09 15:02:40|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.65|2
1644418970000|2022-02-09 15:02:50|357.8||357.85||357.85||357.8||1
1644418980000|2022-02-09 15:03:00|357.8|357.6|357.75|357.6|357.8|357.6|357.75|357.6|2
1644418990000|2022-02-09 15:03:10|357.8|357.55|357.75|357.6|357.8|357.6|357.75|357.55|0
1644419000000|2022-02-09 15:03:20|357.8|357.55|357.8|357.6|357.8|357.65|357.8|357.55|2
1644419010000|2022-02-09 15:03:30||357.65||357.65||357.65||357.6|3
1644419020000|2022-02-09 15:03:40|357.85||357.8||357.85||357.8||7
1644419030000|2022-02-09 15:03:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|2
1644419060000|2022-02-09 15:04:20|357.8|357.65|357.8|357.6|357.8|357.65|357.8|357.6|7
1644419070000|2022-02-09 15:04:30|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.6|3
1644419080000|2022-02-09 15:04:40|357.9|357.7|357.85|357.7|357.9|357.75|357.85|357.7|2
1644419090000|2022-02-09 15:04:50|357.8|357.65|357.8|357.65|357.85|357.7|357.8|357.6|1
1644419100000|2022-02-09 15:05:00|357.75|357.6|357.8|357.6|357.8|357.6|357.75|357.6|0
1644419110000|2022-02-09 15:05:10|357.75|357.65|357.75|357.6|357.75|357.65|357.65|357.5|11
1644419120000|2022-02-09 15:05:20|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|2
1644419130000|2022-02-09 15:05:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1644419140000|2022-02-09 15:05:40|357.65||357.7||357.7||357.65||0
1644419150000|2022-02-09 15:05:50|357.65|357.45|357.65|357.45|357.7|357.45|357.65|357.45|0
1644419160000|2022-02-09 15:06:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|1
1644419170000|2022-02-09 15:06:10|357.65|357.45|357.65|357.45|357.65|357.5|357.6|357.45|1
1644419180000|2022-02-09 15:06:20|357.6||357.6||357.65||357.6||0
1644419190000|2022-02-09 15:06:30|357.55|357.4|357.6|357.4|357.6|357.4|357.55|357.4|0
1644419200000|2022-02-09 15:06:40||357.45||357.4||357.45||357.4|1
1644419210000|2022-02-09 15:06:50||357.45||357.45||357.45||357.4|0
1644419220000|2022-02-09 15:07:00|357.7|357.5|357.75|357.6|357.75|357.6|357.7|357.5|4
1644419230000|2022-02-09 15:07:10|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|2
1644419240000|2022-02-09 15:07:20|357.85||357.8||357.85||357.8||2
1644419250000|2022-02-09 15:07:30|357.85|357.7|357.9|357.75|357.9|357.75|357.85|357.7|1
1644419260000|2022-02-09 15:07:40|357.95||357.9||357.95||357.9||2
1644419270000|2022-02-09 15:07:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.65|7
1644419280000|2022-02-09 15:08:00|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|2
1644419290000|2022-02-09 15:08:10|357.85||357.85||357.9||357.85||0
1644419300000|2022-02-09 15:08:20|357.9|357.75|357.9|357.75|357.95|357.75|357.9|357.75|1
1644419310000|2022-02-09 15:08:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.65|2
1644419320000|2022-02-09 15:08:40|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|1
1644419330000|2022-02-09 15:08:50||357.7||357.7||357.75||357.7|0
1644419340000|2022-02-09 15:09:00|357.95|357.75|357.9|357.7|357.95|357.75|357.9|357.7|0
1644419350000|2022-02-09 15:09:10|357.85|357.65|357.85|357.7|357.85|357.7|357.8|357.65|0
1644419360000|2022-02-09 15:09:20||357.65||357.65||357.7||357.65|0
1644419370000|2022-02-09 15:09:30|357.8|357.6|357.8|357.6|357.8|357.6|357.75|357.6|0
1644419380000|2022-02-09 15:09:40|357.85|357.65|357.85|357.65|357.85|357.65|357.85|357.6|0
1644419400000|2022-02-09 15:10:00||357.7||357.7||357.7||357.7|0
1644419420000|2022-02-09 15:10:20|357.8|357.65|357.8|357.65|357.8|357.65|357.75|357.6|7
1644419440000|2022-02-09 15:10:40|357.75|357.6|357.75|357.55|357.75|357.6|357.7|357.55|2
1644419450000|2022-02-09 15:10:50|357.7|357.5|357.7|357.55|357.75|357.55|357.7|357.5|0
1644419460000|2022-02-09 15:11:00||357.5||357.55||357.55||357.5|0
1644419470000|2022-02-09 15:11:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|1
1644419480000|2022-02-09 15:11:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|1
1644419490000|2022-02-09 15:11:30|357.85||357.8||357.85||357.8||0
1644419500000|2022-02-09 15:11:40|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|3
1644419510000|2022-02-09 15:11:50|357.7|357.5|357.75|357.55|357.75|357.6|357.7|357.5|0
1644419520000|2022-02-09 15:12:00|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|0
1644419530000|2022-02-09 15:12:10|357.7|357.6|357.7|357.55|357.75|357.6|357.7|357.55|0
1644419540000|2022-02-09 15:12:20|357.75|357.6|357.75|357.6|357.75|357.6|357.7|357.55|0
1644419560000|2022-02-09 15:12:40|357.8||357.75||357.8||357.75||3
1644419570000|2022-02-09 15:12:50|357.8||357.75||357.8||357.75||1
1644419580000|2022-02-09 15:13:00|357.7|357.55|357.7|357.5|357.7|357.55|357.65|357.5|9
1644419590000|2022-02-09 15:13:10|357.65|357.45|357.65|357.45|357.7|357.45|357.6|357.45|2
1644419600000|2022-02-09 15:13:20|357.7|357.5|357.65|357.5|357.7|357.5|357.65|357.45|0
1644419610000|2022-02-09 15:13:30|357.7|357.55|357.7|357.55|357.75|357.55|357.7|357.55|2
1644419620000|2022-02-09 15:13:40|357.75||357.7||357.75||357.7||0
1644419630000|2022-02-09 15:13:50|357.75||357.7||357.75||357.7||1
1644419650000|2022-02-09 15:14:10|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.4|4
1644419660000|2022-02-09 15:14:20||357.4||357.45||357.45||357.4|0
1644419670000|2022-02-09 15:14:30|357.65|357.5|357.65|357.5|357.7|357.5|357.65|357.5|2
1644419680000|2022-02-09 15:14:40|357.6|357.45|357.6|357.4|357.65|357.45|357.6|357.4|4
1644419690000|2022-02-09 15:14:50||357.45||357.45||357.45||357.4|0
1644419700000|2022-02-09 15:15:00|357.65|357.5|357.65|357.45|357.65|357.5|357.65|357.45|2
1644419710000|2022-02-09 15:15:10|357.6|357.4|357.6|357.45|357.65|357.45|357.6|357.4|0
1644419720000|2022-02-09 15:15:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|1
1644419730000|2022-02-09 15:15:30|357.5|357.3|357.55|357.35|357.55|357.35|357.5|357.3|8
1644419740000|2022-02-09 15:15:40|357.6|357.4|357.6|357.4|357.6|357.45|357.55|357.4|3
1644419750000|2022-02-09 15:15:50|357.55|357.45|357.6|357.4|357.6|357.45|357.55|357.35|5
1644419760000|2022-02-09 15:16:00|357.55||357.55||357.55||357.55||0
1644419780000|2022-02-09 15:16:20|357.6|357.45|357.6|357.45|357.65|357.45|357.6|357.4|2
1644419790000|2022-02-09 15:16:30|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.35|1
1644419820000|2022-02-09 15:17:00|357.6|357.45|357.6|357.45|357.65|357.5|357.6|357.45|2
1644419830000|2022-02-09 15:17:10|357.65||357.6||357.65||357.6||0
1644419840000|2022-02-09 15:17:20|357.55|357.4|357.6|357.4|357.6|357.4|357.55|357.4|0
1644419850000|2022-02-09 15:17:30||357.45||357.45||357.45||357.45|0
1644419860000|2022-02-09 15:17:40|357.65||357.65||357.65||357.65||1
1644419880000|2022-02-09 15:18:00|357.6|357.5|357.65|357.5|357.65|357.5|357.6|357.5|2
1644419900000|2022-02-09 15:18:20|357.7|357.55|357.7|357.5|357.75|357.55|357.65|357.5|8
1644419910000|2022-02-09 15:18:30|357.65||357.65||357.7||357.65||0
1644419920000|2022-02-09 15:18:40|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|3
1644419930000|2022-02-09 15:18:50|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|15
1644419940000|2022-02-09 15:19:00|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.45|3
1644419960000|2022-02-09 15:19:20|357.6|357.45|357.65|357.45|357.65|357.5|357.6|357.45|1
1644419970000|2022-02-09 15:19:30|357.6|357.5|357.6|357.45|357.65|357.5|357.6|357.45|1
1644419990000|2022-02-09 15:19:50|357.55|357.35|357.5|357.35|357.55|357.35|357.45|357.3|3
1644420000000|2022-02-09 15:20:00|357.45|357.3|357.45|357.25|357.45|357.35|357.45|357.25|1
1644420010000|2022-02-09 15:20:10|357.4|357.3|357.45|357.25|357.45|357.3|357.4|357.25|0
1644420020000|2022-02-09 15:20:20|357.4||357.4||357.45||357.4||0
1644420030000|2022-02-09 15:20:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|6
1644420040000|2022-02-09 15:20:40|357.5|357.35|357.55|357.4|357.55|357.4|357.5|357.35|4
1644420050000|2022-02-09 15:20:50|357.6|357.35|357.55|357.35|357.6|357.35|357.55|357.35|3
1644420060000|2022-02-09 15:21:00|357.6|357.4|357.55|357.4|357.6|357.45|357.55|357.35|2
1644420070000|2022-02-09 15:21:10|357.6||357.6||357.6||357.55||0
1644420080000|2022-02-09 15:21:20||357.45||357.45||357.45||357.4|0
1644420090000|2022-02-09 15:21:30|357.65|357.5|357.7|357.5|357.7|357.5|357.65|357.5|3
1644420100000|2022-02-09 15:21:40|357.75|357.55|357.75|357.55|357.75|357.55|357.75|357.55|1
1644420110000|2022-02-09 15:21:50|357.7|357.6|357.7|357.55|357.7|357.6|357.7|357.55|8
1644420160000|2022-02-09 15:22:40|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|7
1644420170000|2022-02-09 15:22:50|357.7|357.55|357.65|357.45|357.7|357.55|357.6|357.45|7
1644420180000|2022-02-09 15:23:00|357.6||357.6||357.6||357.6||3
1644420200000|2022-02-09 15:23:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|6
1644420210000|2022-02-09 15:23:30|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|3
1644420220000|2022-02-09 15:23:40|357.75||357.75||357.75||357.75||0
1644420240000|2022-02-09 15:24:00|357.7||357.7||357.7||357.7||0
1644420250000|2022-02-09 15:24:10|||||||||1
1644420270000|2022-02-09 15:24:30|357.75||357.75||357.75||357.75||3
1644420290000|2022-02-09 15:24:50|357.7||357.75||357.75||357.7||2
1644420360000|2022-02-09 15:26:00|357.85||357.9||357.9||357.85||25
1644420370000|2022-02-09 15:26:10|357.85||357.9||357.9||357.85||1
1644420380000|2022-02-09 15:26:20|357.85||357.9||357.9||357.85||0
1644420390000|2022-02-09 15:26:30|357.95|357.6|357.95|357.7|357.95|357.7|357.95|357.6|0
1644420420000|2022-02-09 15:27:00||357.75||357.75||357.75||357.7|0
1644420430000|2022-02-09 15:27:10||357.7||357.65||357.7||357.65|2
1644420450000|2022-02-09 15:27:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1
1644420460000|2022-02-09 15:27:40|357.95|357.65|357.7|357.5|357.95|357.65|357.7|357.5|17
1644420470000|2022-02-09 15:27:50|357.65||357.7||357.7||357.65||1
1644420490000|2022-02-09 15:28:10|357.65|357.45|357.7|357.45|357.7|357.5|357.65|357.45|1
1644420500000|2022-02-09 15:28:20|357.65||357.6||357.7||357.6||0
1644420510000|2022-02-09 15:28:30|357.65||357.65||357.65||357.6||0
1644420520000|2022-02-09 15:28:40|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.45|3
1644420530000|2022-02-09 15:28:50||357.55||357.55||357.55||357.5|0
1644420540000|2022-02-09 15:29:00|357.75|357.6|357.8|357.65|357.8|357.65|357.75|357.6|14
1644420550000|2022-02-09 15:29:10|357.75|357.6|357.75|357.6|357.8|357.6|357.75|357.6|3
1644420560000|2022-02-09 15:29:20|357.8|357.55|357.75|357.55|357.8|357.55|357.75|357.55|4
1644420580000|2022-02-09 15:29:40|357.8||357.8||357.8||357.8||1
1644420610000|2022-02-09 15:30:10|357.85||357.85||357.85||357.85||8
1644420620000|2022-02-09 15:30:20|357.8||357.8||357.85||357.8||0
1644420630000|2022-02-09 15:30:30|357.85||357.85||357.85||357.85||1
1644420650000|2022-02-09 15:30:50|357.8||357.9||357.9||357.8||1
1644420660000|2022-02-09 15:31:00|357.95||357.95||357.95||357.95||0
1644420690000|2022-02-09 15:31:30|357.9||357.9||357.9||357.9||0
1644420720000|2022-02-09 15:32:00|357.95||358||358||357.95||8
1644420730000|2022-02-09 15:32:10|358.05|357.6|358.15|357.95|358.15|357.95|358.05|357.6|4
1644420740000|2022-02-09 15:32:20|358.2||358.2||358.2||358.2||5
1644420750000|2022-02-09 15:32:30|358.25||358.3||358.3||358.25||3
1644420760000|2022-02-09 15:32:40|||||||||1
1644420770000|2022-02-09 15:32:50|358.25||358.3||358.3||358.25||1
1644420790000|2022-02-09 15:33:10|358.25||358.3||358.3||358.25||1
1644420800000|2022-02-09 15:33:20|358.25||358.25||358.3||358.25||0
1644420860000|2022-02-09 15:34:20|358.2||358.25||358.25||358.2||0
1644420890000|2022-02-09 15:34:50|358.2||358.2||358.25||358.2||0
1644420900000|2022-02-09 15:35:00|358.25||358.15||358.25||358.1||17
1644420950000|2022-02-09 15:35:50|||||||||1
1644420960000|2022-02-09 15:36:00|||||||||1
1644421000000|2022-02-09 15:36:40|358.1||358.1||358.1||358.1||1
1644421020000|2022-02-09 15:37:00|358.15||358.15||358.15||358.15||4
1644421040000|2022-02-09 15:37:20||358||358||358||358|0
1644421050000|2022-02-09 15:37:30|358.2|358.05|358.25|358.05|358.25|358.1|358.2|358.05|3
1644421060000|2022-02-09 15:37:40|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1644421070000|2022-02-09 15:37:50||358.15||358.15||358.15||358.15|5
1644421100000|2022-02-09 15:38:20|||||||||1
1644421120000|2022-02-09 15:38:40||358.1||358.1||358.15||358.1|14
1644421130000|2022-02-09 15:38:50|358.25|358.15|358.2|358|358.25|358.15|358.15|358|9
1644421140000|2022-02-09 15:39:00|358.15|357.95|358.15|357.95|358.2|357.95|358.15|357.95|0
1644421160000|2022-02-09 15:39:20|358.2||358.2||358.2||358.2||2
1644421190000|2022-02-09 15:39:50|358.15||358.2||358.2||358.15||1
1644421200000|2022-02-09 15:40:00|358.15|358|358.15|358|358.15|358|358.15|358|8
1644421240000|2022-02-09 15:40:40|||||||||2
1644421250000|2022-02-09 15:40:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358|5
1644421280000|2022-02-09 15:41:20|358.15|358|358.15|357.95|358.15|358|358.15|357.95|3
1644421290000|2022-02-09 15:41:30|358.1||358.1||358.1||358.1||0
1644421300000|2022-02-09 15:41:40|358.15|358|358.25|358.05|358.25|358.05|358.15|358|5
1644421310000|2022-02-09 15:41:50|358.2||358.2||358.2||358.2||0
1644421320000|2022-02-09 15:42:00|358.25||358.2||358.25||358.2||1
1644421340000|2022-02-09 15:42:20|358.25|358.1|358.25|358.1|358.3|358.1|358.25|358.1|4
1644421350000|2022-02-09 15:42:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|0
1644421360000|2022-02-09 15:42:40|358.25|358.1|358.15|358|358.25|358.1|358.15|358|13
1644421370000|2022-02-09 15:42:50||357.95||357.95||357.95||357.95|0
1644421380000|2022-02-09 15:43:00||357.9||357.9||357.9||357.9|0
1644421390000|2022-02-09 15:43:10|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|0
1644421400000|2022-02-09 15:43:20|358.15||358.15||358.15||358.15||2
1644421410000|2022-02-09 15:43:30|||||||||1
1644421430000|2022-02-09 15:43:50|358.1||358.1||358.1||358.1||1
1644421440000|2022-02-09 15:44:00|358.15|358|358.1|357.95|358.15|358|358.1|357.95|5
1644421450000|2022-02-09 15:44:10||357.9||357.9||357.95||357.9|2
1644421460000|2022-02-09 15:44:20|358.05|357.85|358.05|357.85|358.1|357.9|358.05|357.85|1
1644421470000|2022-02-09 15:44:30||357.9||357.85||357.9||357.85|0
1644421480000|2022-02-09 15:44:40|358||358.05||358.05||358||0
1644421490000|2022-02-09 15:44:50|358.1|357.9|358.1|357.9|358.1|357.9|358.05|357.9|1
1644421500000|2022-02-09 15:45:00|358.05|357.95|358.1|357.9|358.1|357.95|358.05|357.9|1
1644421510000|2022-02-09 15:45:10|358.05|357.85|358|357.85|358.05|357.85|358|357.85|3
1644421520000|2022-02-09 15:45:20|358.05|357.9|358.1|357.95|358.1|357.95|358.05|357.9|7
1644421530000|2022-02-09 15:45:30|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|10
1644421540000|2022-02-09 15:45:40|358|357.85|358|357.85|358|357.85|358|357.85|2
1644421550000|2022-02-09 15:45:50|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|3
1644421560000|2022-02-09 15:46:00|358.1|357.95|358.1|357.9|358.1|357.95|358.1|357.9|1
1644421570000|2022-02-09 15:46:10||357.95||357.95||357.95||357.9|0
1644421620000|2022-02-09 15:47:00|358.15||358.15||358.15||358.15||3
1644421640000|2022-02-09 15:47:20|358.2|358|358.2|358.05|358.2|358.05|358.2|358|1
1644421680000|2022-02-09 15:48:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|7
1644421690000|2022-02-09 15:48:10|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|10
1644421700000|2022-02-09 15:48:20|358.25|358.1|358.25|358.05|358.25|358.1|358.25|358.05|9
1644421710000|2022-02-09 15:48:30|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1644421730000|2022-02-09 15:48:50|358.25|358.15|358.3|358.1|358.3|358.15|358.25|358.1|0
1644421740000|2022-02-09 15:49:00||358.15||358.15||358.15||358.15|0
1644421760000|2022-02-09 15:49:20|358.35|358.2|358.35|358.15|358.4|358.25|358.35|358.15|14
1644421780000|2022-02-09 15:49:40|358.3||358.3||358.3||358.3||0
1644421800000|2022-02-09 15:50:00|358.35||358.35||358.35||358.35||1
1644421820000|2022-02-09 15:50:20|358.3|358.2|358.45|358.25|358.45|358.25|358.3|358.2|1
1644421830000|2022-02-09 15:50:30||358.3||358.25||358.3||358.25|0
1644421840000|2022-02-09 15:50:40||358.3||358.3||358.3||358.25|0
1644421850000|2022-02-09 15:50:50|358.4|358.25|358.4|358.25|358.4|358.3|358.4|358.25|0
1644421860000|2022-02-09 15:51:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|5
1644421880000|2022-02-09 15:51:20|358.4|358.25|358.35|358.2|358.45|358.25|358.35|358.2|12
1644421890000|2022-02-09 15:51:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|6
1644421910000|2022-02-09 15:51:50|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|6
1644421920000|2022-02-09 15:52:00|||||||||2
1644421960000|2022-02-09 15:52:40|358.4|358.25|358.45|358.25|358.45|358.25|358.4|358.25|5
1644421970000|2022-02-09 15:52:50|358.4||358.4||358.45||358.4||0
1644421980000|2022-02-09 15:53:00|358.45||358.45||358.45||358.45||0
1644421990000|2022-02-09 15:53:10|358.4|358.2|358.4|358.2|358.4|358.2|358.35|358.2|8
1644422000000|2022-02-09 15:53:20|358.35||358.35||358.4||358.35||0
1644422010000|2022-02-09 15:53:30|358.4||358.35||358.4||358.35||0
1644422020000|2022-02-09 15:53:40||358.15||358.15||358.15||358.15|5
1644422030000|2022-02-09 15:53:50|358.3||358.35||358.35||358.3||0
1644422050000|2022-02-09 15:54:10|358.3||358.35||358.35||358.3||0
1644422060000|2022-02-09 15:54:20|358.3||358.3||358.3||358.3||0
1644422070000|2022-02-09 15:54:30|||||||||1
1644422080000|2022-02-09 15:54:40|||||||||1
1644422090000|2022-02-09 15:54:50|358.35||358.35||358.35||358.35||4
1644422100000|2022-02-09 15:55:00||358.2||358.2||358.2||358.2|0
1644422110000|2022-02-09 15:55:10|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|13
1644422120000|2022-02-09 15:55:20|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|9
1644422140000|2022-02-09 15:55:40|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|5
1644422150000|2022-02-09 15:55:50|358.4||358.4||358.4||358.4||2
1644422160000|2022-02-09 15:56:00|358.35|358.25|358.35|358.15|358.4|358.25|358.35|358.15|5
1644422210000|2022-02-09 15:56:50|358.4|358.2|358.4|358.25|358.4|358.25|358.4|358.2|2
1644422220000|2022-02-09 15:57:00|358.45|358.3|358.45|358.3|358.5|358.35|358.45|358.3|6
1644422230000|2022-02-09 15:57:10|||||||||1
1644422240000|2022-02-09 15:57:20|358.5||358.45||358.5||358.45||2
1644422260000|2022-02-09 15:57:40|358.5||358.5||358.5||358.45||0
1644422270000|2022-02-09 15:57:50||358.35||358.35||358.35||358.35|0
1644422280000|2022-02-09 15:58:00|358.55|358.4|358.6|358.4|358.6|358.4|358.55|358.4|2
1644422290000|2022-02-09 15:58:10|358.55|358.35|358.5|358.35|358.55|358.35|358.5|358.3|8
1644422300000|2022-02-09 15:58:20|358.45|358.3|358.5|358.3|358.5|358.35|358.45|358.3|1
1644422310000|2022-02-09 15:58:30|358.45||358.5||358.5||358.45||1
1644422320000|2022-02-09 15:58:40||358.35||358.3||358.35||358.3|0
1644422330000|2022-02-09 15:58:50||358.35||358.3||358.35||358.3|1
1644422340000|2022-02-09 15:59:00||358.35||358.35||358.35||358.3|0
1644422380000|2022-02-09 15:59:40|358.55|358.4|358.6|358.4|358.6|358.4|358.55|358.4|4
1644422390000|2022-02-09 15:59:50||358.45||358.45||358.45||358.4|1
1644422400000|2022-02-09 16:00:00|358.65|358.5|358.65|358.5|358.7|358.5|358.65|358.5|6
1644422410000|2022-02-09 16:00:10|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.35|11
1644422420000|2022-02-09 16:00:20|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|2
1644422430000|2022-02-09 16:00:30||358.5||358.5||358.5||358.45|0
1644422440000|2022-02-09 16:00:40|358.7||358.7||358.7||358.7||0
1644422450000|2022-02-09 16:00:50|358.65|358.55|358.65|358.5|358.7|358.55|358.65|358.5|0
1644422460000|2022-02-09 16:01:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|10
1644422480000|2022-02-09 16:01:20|358.65|358.5|358.75|358.55|358.75|358.55|358.65|358.5|20
1644422490000|2022-02-09 16:01:30|358.8||358.7||358.8||358.7||18
1644422500000|2022-02-09 16:01:40|358.75|358.5|358.7|358.5|358.75|358.5|358.7|358.5|5
1644422510000|2022-02-09 16:01:50|358.65|358.45|358.65|358.45|358.7|358.5|358.65|358.45|0
1644422530000|2022-02-09 16:02:10|358.6||358.65||358.65||358.6||0
1644422540000|2022-02-09 16:02:20|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|5
1644422550000|2022-02-09 16:02:30||358.45||358.45||358.45||358.4|0
1644422570000|2022-02-09 16:02:50|358.65||358.6||358.65||358.6||1
1644422580000|2022-02-09 16:03:00|||||||||1
1644422590000|2022-02-09 16:03:10|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.45|0
1644422610000|2022-02-09 16:03:30|||||||||1
1644422650000|2022-02-09 16:04:10|358.65|358.5|358.6|358.4|358.65|358.5|358.6|358.4|15
1644422660000|2022-02-09 16:04:20||358.45||358.45||358.45||358.45|0
1644422670000|2022-02-09 16:04:30|358.65||358.65||358.65||358.65||1
1644422690000|2022-02-09 16:04:50||358.5||358.5||358.5||358.45|0
1644422700000|2022-02-09 16:05:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|6
1644422720000|2022-02-09 16:05:20|358.55|358.35|358.5|358.35|358.55|358.35|358.5|358.35|6
1644422730000|2022-02-09 16:05:30|||||||||1
1644422740000|2022-02-09 16:05:40|||||||||9
1644422750000|2022-02-09 16:05:50|358.55||358.55||358.55||358.55||4
1644422780000|2022-02-09 16:06:20|358.6|358.4|358.6|358.4|358.6|358.4|358.55|358.4|3
1644422790000|2022-02-09 16:06:30|358.65|358.45|358.6|358.45|358.65|358.5|358.6|358.45|6
1644422810000|2022-02-09 16:06:50||358.4||358.4||358.4||358.4|5
1644422820000|2022-02-09 16:07:00|358.55|358.35|358.45|358.3|358.55|358.35|358.45|358.3|4
1644422830000|2022-02-09 16:07:10|358.4|358.25|358.4|358.2|358.45|358.25|358.4|358.2|2
1644422840000|2022-02-09 16:07:20||358.25||358.25||358.25||358.25|0
1644422860000|2022-02-09 16:07:40|||||||||9
1644422870000|2022-02-09 16:07:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|2
1644422890000|2022-02-09 16:08:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|6
1644422900000|2022-02-09 16:08:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|4
1644422910000|2022-02-09 16:08:30|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|2
1644422920000|2022-02-09 16:08:40|358.55||358.5||358.55||358.5||0
1644422930000|2022-02-09 16:08:50|358.45|358.3|358.45|358.3|358.45|358.3|358.4|358.25|4
1644422940000|2022-02-09 16:09:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|2
1644422950000|2022-02-09 16:09:10|358.55||358.55||358.55||358.55||2
1644422960000|2022-02-09 16:09:20|358.5|358.3|358.45|358.3|358.55|358.3|358.45|358.3|6
1644422970000|2022-02-09 16:09:30|358.5|358.35|358.45|358.25|358.5|358.35|358.4|358.25|3
1644422980000|2022-02-09 16:09:40|358.4|358.3|358.45|358.3|358.45|358.3|358.4|358.25|1
1644423000000|2022-02-09 16:10:00|358.5||358.5||358.5||358.45||2
1644423010000|2022-02-09 16:10:10|358.55|358.35|358.5|358.35|358.55|358.35|358.5|358.35|0
1644423020000|2022-02-09 16:10:20|358.55||358.55||358.55||358.55||0
1644423040000|2022-02-09 16:10:40|358.5||358.55||358.55||358.5||0
1644423050000|2022-02-09 16:10:50|358.5||358.5||358.5||358.5||0
1644423060000|2022-02-09 16:11:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|1
1644423080000|2022-02-09 16:11:20|358.6|358.45|358.55|358.35|358.6|358.45|358.55|358.35|8
1644423090000|2022-02-09 16:11:30|358.5||358.5||358.55||358.5||0
1644423100000|2022-02-09 16:11:40|358.55||358.55||358.55||358.55||0
1644423120000|2022-02-09 16:12:00|358.5||358.55||358.55||358.5||1
1644423150000|2022-02-09 16:12:30|358.6|358.4|358.6|358.45|358.6|358.45|358.6|358.4|2
1644423180000|2022-02-09 16:13:00|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.35|15
1644423190000|2022-02-09 16:13:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|3
1644423260000|2022-02-09 16:14:20|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|32
1644423280000|2022-02-09 16:14:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|2
1644423290000|2022-02-09 16:14:50|358.35|358.1|358.35|358.15|358.35|358.15|358.35|358.1|0
1644423300000|2022-02-09 16:15:00|358.3|358.2|358.35|358.2|358.35|358.2|358.3|358.2|1
1644423320000|2022-02-09 16:15:20|358.4|358.25|358.4|358.2|358.4|358.25|358.35|358.2|2
1644423330000|2022-02-09 16:15:30||358.25||358.2||358.25||358.2|7
1644423340000|2022-02-09 16:15:40|358.45|358.25|358.45|358.3|358.45|358.3|358.45|358.25|2
1644423360000|2022-02-09 16:16:00|358.4|358.25|358.35|358.2|358.4|358.25|358.35|358.2|3
1644423370000|2022-02-09 16:16:10|358.4|358.25|358.4|358.25|358.45|358.25|358.4|358.2|5
1644423380000|2022-02-09 16:16:20|358.45|358.2|358.4|358.2|358.45|358.2|358.4|358.2|6
1644423390000|2022-02-09 16:16:30|358.35||358.35||358.35||358.35||0
1644423400000|2022-02-09 16:16:40|358.4|358.15|358.35|358.15|358.4|358.15|358.3|358.15|9
1644423420000|2022-02-09 16:17:00||358.1||358.15||358.15||358.1|0
1644423450000|2022-02-09 16:17:30||358.2||358.2||358.2||358.2|0
1644423470000|2022-02-09 16:17:50|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|4
1644423490000|2022-02-09 16:18:10|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|3
1644423500000|2022-02-09 16:18:20|358.4|358.25|358.5|358.35|358.5|358.35|358.4|358.25|7
1644423510000|2022-02-09 16:18:30||358.3||358.3||358.35||358.3|2
1644423520000|2022-02-09 16:18:40|358.45||358.5||358.5||358.45||0
1644423530000|2022-02-09 16:18:50|358.45|358.25|358.45|358.3|358.5|358.3|358.45|358.25|0
1644423540000|2022-02-09 16:19:00|358.5|358.35|358.5|358.3|358.5|358.35|358.5|358.3|1
1644423550000|2022-02-09 16:19:10|358.45||358.5||358.5||358.45||0
1644423560000|2022-02-09 16:19:20||358.35||358.35||358.35||358.35|0
1644423580000|2022-02-09 16:19:40||358.3||358.35||358.35||358.3|0
1644423590000|2022-02-09 16:19:50|358.45|358.3|358.45|358.3|358.5|358.3|358.45|358.3|2
1644423600000|2022-02-09 16:20:00||358.25||358.25||358.3||358.25|1
1644423610000|2022-02-09 16:20:10||358.3||358.3||358.3||358.25|0
1644423620000|2022-02-09 16:20:20|358.4|358.25|358.4|358.25|358.45|358.3|358.4|358.25|0
1644423630000|2022-02-09 16:20:30|358.45||358.4||358.45||358.4||0
1644423640000|2022-02-09 16:20:40|||||||||1
1644423650000|2022-02-09 16:20:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|3
1644423660000|2022-02-09 16:21:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|8
1644423670000|2022-02-09 16:21:10|||||||||1
1644423720000|2022-02-09 16:22:00|||||||||1
1644423730000|2022-02-09 16:22:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.15|3
1644423740000|2022-02-09 16:22:20|358.4||358.35||358.4||358.35||7
1644423780000|2022-02-09 16:23:00|358.4|358.25|358.45|358.3|358.45|358.3|358.4|358.25|4
1644423790000|2022-02-09 16:23:10|358.5||358.5||358.5||358.5||2
1644423800000|2022-02-09 16:23:20|358.45|358.35|358.45|358.3|358.45|358.35|358.45|358.3|1
1644423830000|2022-02-09 16:23:50|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|3
1644423840000|2022-02-09 16:24:00|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|6
1644423850000|2022-02-09 16:24:10|358.4|358.25|358.45|358.25|358.45|358.25|358.4|358.25|2
1644423860000|2022-02-09 16:24:20|358.4||358.45||358.45||358.4||0
1644423870000|2022-02-09 16:24:30|358.4||358.4||358.4||358.4||0
1644423880000|2022-02-09 16:24:40|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|3
1644423890000|2022-02-09 16:24:50|||||||||3
1644423900000|2022-02-09 16:25:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|0
1644423910000|2022-02-09 16:25:10|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|5
1644423920000|2022-02-09 16:25:20|358.5|358.35|358.5|358.35|358.5|358.35|358.45|358.35|0
1644423940000|2022-02-09 16:25:40|358.55||358.5||358.55||358.5||2
1644423960000|2022-02-09 16:26:00|358.45|358.3|358.45|358.3|358.5|358.3|358.45|358.3|0
1644423970000|2022-02-09 16:26:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|1
1644423980000|2022-02-09 16:26:20|358.45|358.3|358.4|358.25|358.45|358.3|358.4|358.25|3
1644423990000|2022-02-09 16:26:30||358.2||358.2||358.25||358.2|0
1644424000000|2022-02-09 16:26:40||358.25||358.25||358.25||358.2|0
1644424010000|2022-02-09 16:26:50||358.2||358.2||358.25||358.2|1
1644424020000|2022-02-09 16:27:00|358.35|358.25|358.35|358.2|358.4|358.25|358.35|358.2|0
1644424030000|2022-02-09 16:27:10|358.4||358.4||358.4||358.35||0
1644424040000|2022-02-09 16:27:20|358.45|358.25|358.45|358.3|358.45|358.3|358.45|358.25|6
1644424050000|2022-02-09 16:27:30|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.3|9
1644424060000|2022-02-09 16:27:40|358.4|358.25|358.45|358.25|358.45|358.3|358.4|358.25|2
1644424070000|2022-02-09 16:27:50|358.4|358.2|358.4|358.2|358.45|358.2|358.4|358.2|1
1644424080000|2022-02-09 16:28:00|358.35|358.15|358.35|358.15|358.4|358.15|358.35|358.15|0
1644424090000|2022-02-09 16:28:10|358.3||358.3||358.3||358.3||0
1644424100000|2022-02-09 16:28:20|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|9
1644424110000|2022-02-09 16:28:30|||||||||2
1644424120000|2022-02-09 16:28:40|||||||||2
1644424130000|2022-02-09 16:28:50||358.15||358.15||358.15||358.15|2
1644424150000|2022-02-09 16:29:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1644424160000|2022-02-09 16:29:20|358.25|358.05|358.15|358|358.25|358.05|358.15|358|11
1644424170000|2022-02-09 16:29:30|||||||||9
1644424180000|2022-02-09 16:29:40|358.2|358.05|358.25|358.1|358.25|358.1|358.2|358.05|22
1644424190000|2022-02-09 16:29:50|358.2|358.05|358.2|358.05|358.25|358.05|358.2|358.05|11
1644424200000|2022-02-09 16:30:00|358.15|358|358.15|358|358.15|358|358.15|358|18
1644424220000|2022-02-09 16:30:20|358.2|358.05|358.1|357.95|358.2|358.05|358.1|357.95|6
1644424230000|2022-02-09 16:30:30||357.9||357.95||357.95||357.9|1
1644424240000|2022-02-09 16:30:40|358.15|358|358.15|357.95|358.15|358|358.15|357.95|7
1644424250000|2022-02-09 16:30:50|358.2|358|358.2|358|358.2|358|358.15|357.95|0
1644424260000|2022-02-09 16:31:00||358.05||358.05||358.05||358|2
1644424270000|2022-02-09 16:31:10|358.15|358|358.15|358|358.15|358|358.15|358|13
1644424280000|2022-02-09 16:31:20|358.2|358.05|358.25|358.05|358.25|358.1|358.2|358.05|7
1644424290000|2022-02-09 16:31:30|358.2|358.1|358.25|358.05|358.25|358.1|358.2|358.05|3
1644424300000|2022-02-09 16:31:40|358.2|358|358.2|358|358.25|358|358.2|358|5
1644424310000|2022-02-09 16:31:50|358.15|358.05|358.2|358.05|358.2|358.05|358.15|358.05|3
1644424320000|2022-02-09 16:32:00|358.25||358.25||358.25||358.2||4
1644424330000|2022-02-09 16:32:10|358.2||358.2||358.25||358.2||0
1644424340000|2022-02-09 16:32:20|358.25||358.25||358.25||358.2||2
1644424350000|2022-02-09 16:32:30|358.2|358.1|358.25|358.1|358.25|358.1|358.2|358.1|0
1644424360000|2022-02-09 16:32:40|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|3
1644424370000|2022-02-09 16:32:50|358.3|358.15|358.3|358.1|358.3|358.15|358.25|358.1|1
1644424380000|2022-02-09 16:33:00|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|6
1644424390000|2022-02-09 16:33:10|358.2|358.05|358.2|358.05|358.2|358.1|358.2|358.05|5
1644424400000|2022-02-09 16:33:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|7
1644424440000|2022-02-09 16:34:00|358.2|358.05|358.2|358|358.25|358.05|358.15|358|1
1644424450000|2022-02-09 16:34:10|358.15||358.15||358.2||358.15||0
1644424460000|2022-02-09 16:34:20|358.2|358.05|358.25|358.1|358.25|358.1|358.2|358.05|6
1644424470000|2022-02-09 16:34:30|358.3||358.25||358.3||358.25||2
1644424480000|2022-02-09 16:34:40|358.3||358.3||358.3||358.25||2
1644424490000|2022-02-09 16:34:50|358.25|358.15|358.25|358.1|358.3|358.15|358.25|358.1|1
1644424500000|2022-02-09 16:35:00|358.2|358.05|358.2|358|358.2|358.05|358.1|357.95|21
1644424510000|2022-02-09 16:35:10||358.05||358||358.05||358|1
1644424520000|2022-02-09 16:35:20|358.25|358.05|358.25|358.1|358.25|358.1|358.25|358.05|16
1644424530000|2022-02-09 16:35:30|358.3|358.15|358.35|358.15|358.35|358.15|358.3|358.15|2
1644424540000|2022-02-09 16:35:40||358.2||358.2||358.2||358.2|0
1644424550000|2022-02-09 16:35:50|358.4||358.4||358.4||358.4||5
1644424560000|2022-02-09 16:36:00|358.45|358.25|358.35|358.2|358.45|358.3|358.35|358.2|13
1644424570000|2022-02-09 16:36:10|358.3|358.15|358.35|358.15|358.35|358.15|358.3|358.15|0
1644424580000|2022-02-09 16:36:20||358.2||358.15||358.2||358.15|0
1644424590000|2022-02-09 16:36:30|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1644424600000|2022-02-09 16:36:40||358.15||358.15||358.15||358.15|0
1644424620000|2022-02-09 16:37:00|358.35|358.1|358.3|358.1|358.35|358.1|358.3|358.1|10
1644424630000|2022-02-09 16:37:10|358.25||358.25||358.3||358.25||0
1644424640000|2022-02-09 16:37:20|358.2|358.05|358.15|358|358.25|358.05|358.15|358|1
1644424650000|2022-02-09 16:37:30|358.2|358.05|358.15|358|358.2|358.05|358.15|358|8
1644424660000|2022-02-09 16:37:40|358.2|358.05|358.2|358.05|358.2|358.05|358.15|358.05|2
1644424670000|2022-02-09 16:37:50|358.25|358.1|358.3|358.1|358.3|358.1|358.25|358.05|2
1644424680000|2022-02-09 16:38:00|358.25||358.25||358.3||358.25||0
1644424700000|2022-02-09 16:38:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358|2
1644424710000|2022-02-09 16:38:30|358.15|358|358.15|358|358.15|358|358.15|358|1
1644424720000|2022-02-09 16:38:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|6
1644424730000|2022-02-09 16:38:50|358.25|358.1|358.3|358.1|358.3|358.15|358.25|358.05|1
1644424740000|2022-02-09 16:39:00||358.15||358.15||358.15||358.1|0
1644424750000|2022-02-09 16:39:10|358.25|358.1|358.25|358.05|358.25|358.1|358.25|358.05|7
1644424760000|2022-02-09 16:39:20||358.1||358.05||358.1||358.05|0
1644424770000|2022-02-09 16:39:30||358.1||358.1||358.1||358.05|0
1644424780000|2022-02-09 16:39:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|3
1644424800000|2022-02-09 16:40:00|358.25|358.1|358.15|357.95|358.3|358.15|358.15|357.95|47
1644424810000|2022-02-09 16:40:10||358||358||358||358|6
1644424820000|2022-02-09 16:40:20|358.2|358.05|358.15|358|358.25|358.1|358.15|358|14
1644424830000|2022-02-09 16:40:30||357.95||357.95||357.95||357.95|1
1644424840000|2022-02-09 16:40:40||358||358||358||358|0
1644424860000|2022-02-09 16:41:00|358.2|358.05|358.15|358|358.2|358.05|358.15|358|8
1644424870000|2022-02-09 16:41:10||357.95||358||358||357.95|0
1644424880000|2022-02-09 16:41:20|358.2||358.15||358.2||358.15||4
1644424900000|2022-02-09 16:41:40|||||||||3
1644424920000|2022-02-09 16:42:00|358.2|358.05|358.2|358.05|358.2|358.05|358.15|358.05|6
1644424930000|2022-02-09 16:42:10|358.15|358|358.15|357.95|358.15|358|358.1|357.95|12
1644424940000|2022-02-09 16:42:20|358.1||358.1||358.15||358.1||0
1644424960000|2022-02-09 16:42:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.85|1
1644424970000|2022-02-09 16:42:50|358.1|357.85|358.1|357.95|358.1|357.95|358.1|357.85|6
1644425000000|2022-02-09 16:43:20|358.05|357.9|358.1|357.9|358.1|357.9|358.05|357.9|1
1644425010000|2022-02-09 16:43:30|358.05||358.05||358.1||358.05||0
1644425020000|2022-02-09 16:43:40|||||||||1
1644425040000|2022-02-09 16:44:00|358.1|357.95|358.05|357.9|358.1|357.95|358.05|357.9|5
1644425070000|2022-02-09 16:44:30|358|357.85|358.05|357.85|358.05|357.9|358|357.85|2
1644425080000|2022-02-09 16:44:40|358|357.9|358.05|357.9|358.05|357.9|358|357.9|6
1644425100000|2022-02-09 16:45:00|358.1|357.95|358.15|358|358.15|358|358.05|357.95|2
1644425110000|2022-02-09 16:45:10|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|6
1644425120000|2022-02-09 16:45:20|358.05|357.9|358.1|357.9|358.1|357.9|358.05|357.9|1
1644425130000|2022-02-09 16:45:30||357.95||357.9||357.95||357.9|0
1644425140000|2022-02-09 16:45:40||357.95||357.95||357.95||357.9|0
1644425160000|2022-02-09 16:46:00|358.15||358.15||358.15||358.15||3
1644425170000|2022-02-09 16:46:10||358||357.95||358||357.95|0
1644425190000|2022-02-09 16:46:30||358||357.95||358||357.95|1
1644425220000|2022-02-09 16:47:00|358.1||358.1||358.1||358.1||0
1644425250000|2022-02-09 16:47:30|||||||||1
1644425270000|2022-02-09 16:47:50|358.05|357.9|358.05|357.9|358.1|357.9|358.05|357.9|0
1644425280000|2022-02-09 16:48:00|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|2
1644425290000|2022-02-09 16:48:10|||||||||1
1644425320000|2022-02-09 16:48:40|358.15||358.15||358.15||358.15||3
1644425330000|2022-02-09 16:48:50|358.1|358|358.1|357.95|358.1|358|358.1|357.95|3
1644425340000|2022-02-09 16:49:00|358.15|358|358.15|357.95|358.15|358|358.15|357.95|0
1644425350000|2022-02-09 16:49:10||358||357.95||358||357.95|1
1644425360000|2022-02-09 16:49:20|358.1||358.15||358.15||358.1||1
1644425370000|2022-02-09 16:49:30|358.1||358.1||358.1||358.1||0
1644425400000|2022-02-09 16:50:00|358.05|357.9|358.05|357.9|358.1|357.95|358.05|357.9|3
1644425410000|2022-02-09 16:50:10|358.1||358.05||358.1||358.05||0
1644425420000|2022-02-09 16:50:20|358.1|357.95|358.1|357.9|358.1|357.95|358.05|357.9|3
1644425430000|2022-02-09 16:50:30|358.05|357.95|358.1|357.95|358.1|357.95|358.05|357.9|1
1644425440000|2022-02-09 16:50:40|358.05|357.9|358.05|357.9|358.05|357.95|358.05|357.9|1
1644425450000|2022-02-09 16:50:50|358.1|357.85|358.05|357.9|358.1|357.9|358.05|357.85|0
1644425460000|2022-02-09 16:51:00|358.1|357.95|358.15|358|358.15|358|358.1|357.95|6
1644425470000|2022-02-09 16:51:10|358.1|357.95|358.1|357.95|358.15|357.95|358.1|357.95|10
1644425480000|2022-02-09 16:51:20|358.15||358.1||358.15||358.1||0
1644425490000|2022-02-09 16:51:30|358.15|357.9|358.1|357.9|358.15|357.95|358.1|357.9|3
1644425500000|2022-02-09 16:51:40||357.95||357.95||357.95||357.9|0
1644425520000|2022-02-09 16:52:00|||||||||6
1644425530000|2022-02-09 16:52:10|||||||||1
1644425540000|2022-02-09 16:52:20|358.15||358.1||358.15||358.1||1
1644425560000|2022-02-09 16:52:40|358.05|357.9|358.05|357.9|358.1|357.95|358.05|357.9|2
1644425570000|2022-02-09 16:52:50||357.85||357.9||357.9||357.85|0
1644425580000|2022-02-09 16:53:00|358|357.85|358|357.8|358.05|357.9|357.95|357.8|9
1644425590000|2022-02-09 16:53:10|357.95||358||358||357.95||0
1644425600000|2022-02-09 16:53:20|357.95|357.85|358|357.8|358|357.85|357.95|357.8|0
1644425610000|2022-02-09 16:53:30|357.95||357.95||358||357.95||0
1644425620000|2022-02-09 16:53:40|358||357.95||358||357.95||4
1644425640000|2022-02-09 16:54:00|358|357.85|357.95|357.8|358|357.85|357.95|357.8|5
1644425650000|2022-02-09 16:54:10||357.75||357.75||357.8||357.75|1
1644425660000|2022-02-09 16:54:20|357.9|357.8|357.95|357.75|357.95|357.8|357.9|357.75|1
1644425670000|2022-02-09 16:54:30|357.9||357.9||357.95||357.9||0
1644425680000|2022-02-09 16:54:40|357.85|357.7|357.85|357.65|357.85|357.7|357.85|357.65|9
1644425690000|2022-02-09 16:54:50|357.8||357.8||357.85||357.8||3
1644425700000|2022-02-09 16:55:00|357.85|357.7|357.8|357.65|357.85|357.7|357.8|357.65|5
1644425710000|2022-02-09 16:55:10|357.85|357.7|357.85|357.7|357.85|357.7|357.8|357.65|3
1644425720000|2022-02-09 16:55:20|357.8|357.65|357.8|357.65|357.85|357.65|357.8|357.6|4
1644425730000|2022-02-09 16:55:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|6
1644425740000|2022-02-09 16:55:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|1
1644425760000|2022-02-09 16:56:00|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|3
1644425770000|2022-02-09 16:56:10||357.75||357.75||357.75||357.75|2
1644425780000|2022-02-09 16:56:20|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|1
1644425790000|2022-02-09 16:56:30||357.75||357.75||357.75||357.7|0
1644425820000|2022-02-09 16:57:00|357.95||357.9||357.95||357.9||3
1644425830000|2022-02-09 16:57:10|357.95|357.8|357.95|357.75|357.95|357.8|357.9|357.75|1
1644425840000|2022-02-09 16:57:20|357.9||357.9||357.95||357.9||0
1644425850000|2022-02-09 16:57:30|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|1
1644425860000|2022-02-09 16:57:40|357.95||357.9||357.95||357.9||0
1644425870000|2022-02-09 16:57:50|357.95|357.8|357.95|357.75|357.95|357.8|357.95|357.75|0
1644425880000|2022-02-09 16:58:00|357.9|357.8|357.9|357.75|357.95|357.8|357.9|357.75|0
1644425890000|2022-02-09 16:58:10||357.7||357.75||357.75||357.7|0
1644425900000|2022-02-09 16:58:20|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|0
1644425910000|2022-02-09 16:58:30||357.75||357.75||357.75||357.75|0
1644425950000|2022-02-09 16:59:10||357.7||357.75||357.75||357.7|1
1644425970000|2022-02-09 16:59:30|357.85|357.7|357.85|357.7|357.9|357.75|357.85|357.7|1
1644425980000|2022-02-09 16:59:40|357.9||357.85||357.9||357.85||0
1644425990000|2022-02-09 16:59:50|||||||||1
1644426000000|2022-02-09 17:00:00|357.8|357.65|357.8|357.65|357.85|357.65|357.8|357.6|1
1644426010000|2022-02-09 17:00:10|357.85|357.6|357.8|357.65|357.85|357.65|357.8|357.6|0
1644426020000|2022-02-09 17:00:20||357.6||357.65||357.65||357.6|0
1644426030000|2022-02-09 17:00:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|2
1644426050000|2022-02-09 17:00:50|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|0
1644426060000|2022-02-09 17:01:00|357.8|357.6|357.75|357.6|357.85|357.65|357.75|357.6|0
1644426070000|2022-02-09 17:01:10|357.8|357.55|357.75|357.55|357.8|357.55|357.75|357.55|0
1644426080000|2022-02-09 17:01:20|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.55|2
1644426090000|2022-02-09 17:01:30||357.65||357.65||357.65||357.6|1
1644426100000|2022-02-09 17:01:40|357.85||357.8||357.85||357.8||1
1644426110000|2022-02-09 17:01:50|357.85|357.7|357.85|357.65|357.85|357.7|357.8|357.65|4
1644426120000|2022-02-09 17:02:00|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|0
1644426130000|2022-02-09 17:02:10|357.8|357.7|357.85|357.7|357.85|357.7|357.8|357.65|0
1644426140000|2022-02-09 17:02:20|357.8|357.65|357.85|357.65|357.85|357.7|357.8|357.65|0
1644426150000|2022-02-09 17:02:30|357.8|357.6|357.75|357.6|357.85|357.6|357.75|357.6|0
1644426160000|2022-02-09 17:02:40|357.8|357.65|357.8|357.65|357.8|357.65|357.75|357.6|3
1644426170000|2022-02-09 17:02:50||357.6||357.65||357.65||357.6|0
1644426180000|2022-02-09 17:03:00||357.6||357.65||357.65||357.6|1
1644426200000|2022-02-09 17:03:20|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|4
1644426210000|2022-02-09 17:03:30|||||||||2
1644426220000|2022-02-09 17:03:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.6|1
1644426230000|2022-02-09 17:03:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|3
1644426250000|2022-02-09 17:04:10|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|7
1644426260000|2022-02-09 17:04:20|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|1
1644426270000|2022-02-09 17:04:30|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|0
1644426280000|2022-02-09 17:04:40|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|0
1644426290000|2022-02-09 17:04:50||357.7||357.65||357.7||357.65|0
1644426300000|2022-02-09 17:05:00|357.8|357.7|357.8|357.65|357.85|357.7|357.8|357.6|0
1644426310000|2022-02-09 17:05:10|357.85|357.6|357.8|357.6|357.85|357.65|357.75|357.6|0
1644426320000|2022-02-09 17:05:20||357.65||357.6||357.65||357.6|0
1644426330000|2022-02-09 17:05:30||357.65||357.6||357.65||357.6|0
1644426340000|2022-02-09 17:05:40||357.65||357.6||357.65||357.6|0
1644426350000|2022-02-09 17:05:50|357.75||357.8||357.8||357.75||0
1644426360000|2022-02-09 17:06:00|357.75|357.65|357.75|357.6|357.8|357.65|357.75|357.6|0
1644426370000|2022-02-09 17:06:10||357.55||357.55||357.55||357.55|1
1644426380000|2022-02-09 17:06:20|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|0
1644426390000|2022-02-09 17:06:30||357.6||357.55||357.6||357.55|0
1644426400000|2022-02-09 17:06:40|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|0
1644426410000|2022-02-09 17:06:50|357.7||357.7||357.7||357.7||0
1644426420000|2022-02-09 17:07:00|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|5
1644426430000|2022-02-09 17:07:10|357.8||357.75||357.8||357.75||1
1644426440000|2022-02-09 17:07:20|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|0
1644426450000|2022-02-09 17:07:30|357.7||357.75||357.75||357.7||0
1644426460000|2022-02-09 17:07:40|357.7||357.75||357.75||357.7||1
1644426470000|2022-02-09 17:07:50|357.7|357.5|357.7|357.5|357.75|357.55|357.7|357.5|1
1644426480000|2022-02-09 17:08:00|357.65|357.55|357.65|357.5|357.65|357.55|357.65|357.5|1
1644426490000|2022-02-09 17:08:10|357.7||357.65||357.7||357.65||0
1644426500000|2022-02-09 17:08:20|357.6|357.45|357.6|357.45|357.65|357.45|357.6|357.45|3
1644426520000|2022-02-09 17:08:40||357.4||357.45||357.45||357.4|1
1644426540000|2022-02-09 17:09:00|357.65||357.65||357.65||357.65||2
1644426550000|2022-02-09 17:09:10||357.5||357.5||357.5||357.5|0
1644426560000|2022-02-09 17:09:20|357.7|357.55|357.7|357.5|357.7|357.55|357.65|357.5|2
1644426570000|2022-02-09 17:09:30|357.65||357.65||357.65||357.65||0
1644426580000|2022-02-09 17:09:40|357.7|357.55|357.7|357.55|357.7|357.55|357.65|357.55|1
1644426590000|2022-02-09 17:09:50||357.5||357.55||357.55||357.5|0
1644426600000|2022-02-09 17:10:00|357.75|357.6|357.7|357.5|357.75|357.6|357.7|357.5|5
1644426610000|2022-02-09 17:10:10||357.55||357.55||357.55||357.5|0
1644426620000|2022-02-09 17:10:20|357.65|357.5|357.65|357.5|357.65|357.55|357.65|357.5|0
1644426630000|2022-02-09 17:10:30|357.7||357.7||357.7||357.65||0
1644426640000|2022-02-09 17:10:40|357.65|357.45|357.65|357.5|357.65|357.5|357.65|357.45|1
1644426650000|2022-02-09 17:10:50||357.45||357.45||357.5||357.45|0
1644426660000|2022-02-09 17:11:00|357.6|357.5|357.6|357.45|357.65|357.5|357.6|357.4|0
1644426670000|2022-02-09 17:11:10|357.65||357.65||357.65||357.65||1
1644426690000|2022-02-09 17:11:30||357.5||357.5||357.5||357.45|0
1644426740000|2022-02-09 17:12:20|357.6|357.45|357.55|357.4|357.6|357.45|357.55|357.4|1
1644426750000|2022-02-09 17:12:30|357.6|357.45|357.65|357.45|357.65|357.5|357.6|357.45|1
1644426760000|2022-02-09 17:12:40||357.5||357.45||357.5||357.45|0
1644426770000|2022-02-09 17:12:50|357.6|357.5|357.65|357.45|357.65|357.5|357.6|357.45|0
1644426780000|2022-02-09 17:13:00||357.5||357.45||357.5||357.45|0
1644426790000|2022-02-09 17:13:10|357.6||357.6||357.65||357.6||0
1644426800000|2022-02-09 17:13:20|357.65||357.65||357.65||357.6||0
1644426810000|2022-02-09 17:13:30||357.5||357.5||357.5||357.45|0
1644426820000|2022-02-09 17:13:40|357.7|357.45|357.7|357.5|357.7|357.5|357.7|357.45|0
1644426830000|2022-02-09 17:13:50||357.55||357.5||357.55||357.5|0
1644426840000|2022-02-09 17:14:00||357.55||357.55||357.55||357.5|1
1644426850000|2022-02-09 17:14:10|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|1
1644426860000|2022-02-09 17:14:20|357.75|357.5|357.7|357.5|357.75|357.55|357.7|357.5|0
1644426870000|2022-02-09 17:14:30|357.75|357.55|357.75|357.55|357.75|357.55|357.7|357.5|0
1644426880000|2022-02-09 17:14:40|357.7||357.75||357.75||357.7||0
1644426890000|2022-02-09 17:14:50||357.6||357.6||357.6||357.6|0
1644426900000|2022-02-09 17:15:00|357.7|357.55|357.75|357.55|357.75|357.6|357.7|357.55|1
1644426910000|2022-02-09 17:15:10||357.6||357.55||357.6||357.55|0
1644426920000|2022-02-09 17:15:20||357.6||357.6||357.6||357.55|1
1644426930000|2022-02-09 17:15:30|357.7|357.55|357.7|357.55|357.75|357.6|357.7|357.55|0
1644426940000|2022-02-09 17:15:40|357.75||357.7||357.75||357.7||0
1644426950000|2022-02-09 17:15:50|357.75||357.75||357.75||357.7||0
1644426960000|2022-02-09 17:16:00|357.7||357.7||357.75||357.7||0
1644426970000|2022-02-09 17:16:10|357.75||357.75||357.75||357.75||0
1644426980000|2022-02-09 17:16:20|357.7||357.75||357.75||357.7||0
1644426990000|2022-02-09 17:16:30|357.7||357.7||357.75||357.7||0
1644427000000|2022-02-09 17:16:40|357.75|357.5|357.7|357.55|357.75|357.55|357.7|357.5|1
1644427010000|2022-02-09 17:16:50|357.75|357.5|357.75|357.55|357.75|357.55|357.7|357.5|0
1644427020000|2022-02-09 17:17:00||357.6||357.6||357.6||357.55|0
1644427030000|2022-02-09 17:17:10||357.55||357.6||357.6||357.55|0
1644427050000|2022-02-09 17:17:30|357.8|357.65|357.8|357.6|357.8|357.65|357.8|357.6|1
1644427060000|2022-02-09 17:17:40|357.75||357.8||357.8||357.75||0
1644427070000|2022-02-09 17:17:50||357.65||357.65||357.65||357.6|0
1644427080000|2022-02-09 17:18:00|357.85|357.6|357.8|357.6|357.85|357.65|357.8|357.6|0
1644427090000|2022-02-09 17:18:10|357.75||357.8||357.8||357.75||0
1644427100000|2022-02-09 17:18:20|357.75||357.8||357.8||357.75||0
1644427120000|2022-02-09 17:18:40||357.65||357.65||357.65||357.65|0
1644427130000|2022-02-09 17:18:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|0
1644427170000|2022-02-09 17:19:30|||||||||1
1644427180000|2022-02-09 17:19:40|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|1
1644427190000|2022-02-09 17:19:50|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|3
1644427210000|2022-02-09 17:20:10|357.9|357.75|357.9|357.75|357.95|357.75|357.9|357.75|1
1644427230000|2022-02-09 17:20:30|357.95||357.9||357.95||357.9||0
1644427260000|2022-02-09 17:21:00|357.85|357.7|357.9|357.7|357.9|357.7|357.85|357.7|1
1644427270000|2022-02-09 17:21:10|357.85|357.75|357.9|357.7|357.9|357.75|357.85|357.7|0
1644427280000|2022-02-09 17:21:20||357.75||357.7||357.75||357.7|0
1644427290000|2022-02-09 17:21:30||357.75||357.7||357.75||357.7|0
1644427300000|2022-02-09 17:21:40|357.85|357.75|357.9|357.7|357.9|357.75|357.85|357.7|0
1644427310000|2022-02-09 17:21:50||357.75||357.75||357.75||357.7|0
1644427320000|2022-02-09 17:22:00||357.7||357.75||357.75||357.7|5
1644427350000|2022-02-09 17:22:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|2
1644427360000|2022-02-09 17:22:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|1
1644427370000|2022-02-09 17:22:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.65|1
1644427380000|2022-02-09 17:23:00|357.9|357.65|357.9|357.75|357.9|357.75|357.9|357.65|2
1644427390000|2022-02-09 17:23:10|357.95|357.8|357.95|357.75|357.95|357.8|357.95|357.75|1
1644427400000|2022-02-09 17:23:20|358|357.8|357.95|357.75|358|357.8|357.95|357.75|0
1644427410000|2022-02-09 17:23:30|358|357.8|358.05|357.85|358.05|357.85|358|357.8|13
1644427420000|2022-02-09 17:23:40|358|357.9|358|357.85|358|357.9|358|357.85|1
1644427430000|2022-02-09 17:23:50|357.95|357.8|357.95|357.75|357.95|357.8|357.95|357.75|1
1644427450000|2022-02-09 17:24:10||357.8||357.75||357.8||357.75|0
1644427460000|2022-02-09 17:24:20|357.9||357.95||357.95||357.9||0
1644427470000|2022-02-09 17:24:30|357.9||357.95||357.95||357.9||0
1644427480000|2022-02-09 17:24:40|357.9||357.95||357.95||357.9||0
1644427490000|2022-02-09 17:24:50||357.8||357.75||357.8||357.75|0
1644427500000|2022-02-09 17:25:00||357.8||357.8||357.8||357.75|0
1644427510000|2022-02-09 17:25:10||357.75||357.8||357.8||357.75|0
1644427530000|2022-02-09 17:25:30|358|357.85|358|357.8|358|357.85|358|357.8|1
1644427540000|2022-02-09 17:25:40|357.95||358||358||357.95||0
1644427550000|2022-02-09 17:25:50||357.85||357.8||357.85||357.8|0
1644427560000|2022-02-09 17:26:00|357.95|357.85|358|357.8|358|357.85|357.95|357.8|0
1644427570000|2022-02-09 17:26:10|358.05|357.85|358.05|357.85|358.05|357.85|358.05|357.8|0
1644427580000|2022-02-09 17:26:20|358||358.05||358.05||358||0
1644427590000|2022-02-09 17:26:30|358|357.9|358|357.8|358.05|357.9|358|357.8|0
1644427600000|2022-02-09 17:26:40|358.05|357.85|358.05|357.85|358.05|357.85|358|357.85|0
1644427610000|2022-02-09 17:26:50||357.9||357.85||357.9||357.85|0
1644427620000|2022-02-09 17:27:00|358||358||358.05||358||0
1644427630000|2022-02-09 17:27:10||357.8||357.8||357.8||357.8|0
1644427650000|2022-02-09 17:27:30|358.05||358.05||358.05||358.05||0
1644427660000|2022-02-09 17:27:40|358|357.85|358|357.85|358.05|357.85|358|357.8|0
1644427670000|2022-02-09 17:27:50||357.8||357.8||357.85||357.8|0
1644427680000|2022-02-09 17:28:00||357.85||357.8||357.85||357.8|0
1644427690000|2022-02-09 17:28:10||357.85||357.85||357.85||357.85|0
1644427700000|2022-02-09 17:28:20|358.05||358.05||358.05||358.05||1
1644427730000|2022-02-09 17:28:50|358||358.05||358.05||358||0
1644427740000|2022-02-09 17:29:00|358||358.05||358.05||358||0
1644427750000|2022-02-09 17:29:10|358||358.05||358.05||358||0
1644427760000|2022-02-09 17:29:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.85|0
1644427780000|2022-02-09 17:29:40||357.85||357.9||357.9||357.85|0
1644427790000|2022-02-09 17:29:50|358.05|357.85|358.05|357.85|358.05|357.85|358.05|357.85|0
1644427800000|2022-02-09 17:30:00|358.1|357.9|358.05|357.85|358.1|357.9|358.05|357.85|0
1644427810000|2022-02-09 17:30:10|358.1|357.9|358.1|357.9|358.1|357.95|358.1|357.85|1
1644427830000|2022-02-09 17:30:30|358.05|357.85|358.05|357.85|358.1|357.85|358.05|357.85|0
1644427840000|2022-02-09 17:30:40|358.1|357.9|358.05|357.85|358.1|357.9|358.05|357.85|0
1644427850000|2022-02-09 17:30:50|358|357.8|357.95|357.75|358|357.8|357.95|357.75|5
1644427860000|2022-02-09 17:31:00|358|357.8|357.9|357.7|358|357.8|357.9|357.7|1
1644427870000|2022-02-09 17:31:10|357.95|357.75|357.95|357.75|358|357.85|357.95|357.75|0
1644427880000|2022-02-09 17:31:20|358|357.7|357.95|357.75|358|357.75|357.95|357.7|0
1644427890000|2022-02-09 17:31:30|358||358||358||357.95||0
1644427900000|2022-02-09 17:31:40|357.95|357.8|358|357.8|358|357.8|357.95|357.75|0
1644427910000|2022-02-09 17:31:50|357.95|357.75|358|357.75|358|357.8|357.95|357.75|2
1644427920000|2022-02-09 17:32:00|358.05|357.8|358.05|357.85|358.05|357.9|358.05|357.8|0
1644427930000|2022-02-09 17:32:10||357.9||357.9||357.9||357.85|0
1644427940000|2022-02-09 17:32:20|358.1|357.85|358.1|357.9|358.1|357.9|358.1|357.85|0
1644427950000|2022-02-09 17:32:30||357.85||357.9||357.9||357.85|2
1644427960000|2022-02-09 17:32:40|358.05||358.1||358.1||358.05||1
1644427970000|2022-02-09 17:32:50|358.05||358.1||358.1||358.05||0
1644428000000|2022-02-09 17:33:20||357.95||357.9||357.95||357.9|1
1644428010000|2022-02-09 17:33:30|358.05||358.05||358.05||358.05||0
1644428020000|2022-02-09 17:33:40|358.1||358.1||358.1||358.05||0
1644428030000|2022-02-09 17:33:50||357.95||357.9||357.95||357.9|0
1644428040000|2022-02-09 17:34:00||357.95||357.9||357.95||357.9|0
1644428050000|2022-02-09 17:34:10|358.05||358.1||358.1||358.05||0
1644428060000|2022-02-09 17:34:20|358.05||358.1||358.1||358.05||0
1644428070000|2022-02-09 17:34:30||357.95||357.9||357.95||357.9|0
1644428080000|2022-02-09 17:34:40|358.05||358.1||358.1||358.05||0
1644428100000|2022-02-09 17:35:00|358.05||358.05||358.05||358.05||0
1644428110000|2022-02-09 17:35:10|358.1|357.95|358.1|357.9|358.1|357.95|358.1|357.9|0
1644428120000|2022-02-09 17:35:20|358.05||358.1||358.1||358.05||0
1644428130000|2022-02-09 17:35:30|358.05||358.1||358.1||358.05||0
1644428140000|2022-02-09 17:35:40||357.95||357.95||357.95||357.9|1
1644428150000|2022-02-09 17:35:50||357.9||357.9||357.9||357.9|0
1644428160000|2022-02-09 17:36:00|358.15|357.95|358.15|357.95|358.15|358|358.15|357.95|6
1644428170000|2022-02-09 17:36:10||358||357.95||358||357.95|0
1644428180000|2022-02-09 17:36:20|358.1||358.1||358.15||358.1||0
1644428190000|2022-02-09 17:36:30|358.15||358.15||358.15||358.1||0
1644428200000|2022-02-09 17:36:40|358.1||358.1||358.1||358.1||2
1644428220000|2022-02-09 17:37:00|358.05|357.9|358.05|357.9|358.05|357.95|358.05|357.9|5
1644428240000|2022-02-09 17:37:20|358.1||358.1||358.1||358.05||0
1644428250000|2022-02-09 17:37:30|358.05||358.1||358.1||358.05||0
1644428260000|2022-02-09 17:37:40||357.95||357.9||357.95||357.9|0
1644428270000|2022-02-09 17:37:50|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.9|1
1644428280000|2022-02-09 17:38:00|358.2||358.15||358.2||358.15||0
1644428300000|2022-02-09 17:38:20|358.1||358.1||358.1||358.1||0
1644428310000|2022-02-09 17:38:30|358.15||358.15||358.15||358.15||0
1644428330000|2022-02-09 17:38:50|358.1||358.1||358.15||358.1||0
1644428340000|2022-02-09 17:39:00|358.15||358.15||358.15||358.1||0
1644428350000|2022-02-09 17:39:10|358.1||358.15||358.15||358.1||0
1644428360000|2022-02-09 17:39:20|358.1||358.15||358.15||358.1||0
1644428370000|2022-02-09 17:39:30|358.1||358.15||358.15||358.1||0
1644428380000|2022-02-09 17:39:40|358.1||358.1||358.15||358.1||0
1644428390000|2022-02-09 17:39:50|358.15|358|358.15|358|358.15|358|358.1|358|1
1644428400000|2022-02-09 17:40:00|358.2|358.05|358.2|358.05|358.2|358.05|358.15|358|0
1644428410000|2022-02-09 17:40:10|358.15|358|358.2|358|358.2|358|358.15|358|1
1644428420000|2022-02-09 17:40:20|358.15|358.05|358.2|358.05|358.2|358.05|358.15|358|0
1644428430000|2022-02-09 17:40:30||358||358||358||358|0
1644428500000|2022-02-09 17:41:40|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|0
1644428580000|2022-02-09 17:43:00|358.1||358.15||358.15||358.1||0
1644428590000|2022-02-09 17:43:10|358.1|358|358.15|357.95|358.2|358|358.1|357.95|0
1644428600000|2022-02-09 17:43:20||358||358||358||357.95|0
1644428640000|2022-02-09 17:44:00|||||||||1
1644428670000|2022-02-09 17:44:30|358.2|358.05|358.25|358.05|358.25|358.05|358.2|358.05|1
1644428680000|2022-02-09 17:44:40|358.2||358.2||358.25||358.2||0
1644428690000|2022-02-09 17:44:50||358||358||358||358|0
1644428700000|2022-02-09 17:45:00|358.15|358.05|358.15|358|358.15|358.05|358.15|358|0
1644428710000|2022-02-09 17:45:10|358.2||358.15||358.2||358.15||0
1644428720000|2022-02-09 17:45:20|358.2||358.2||358.2||358.15||0
1644428730000|2022-02-09 17:45:30|358.15||358.2||358.2||358.15||0
1644428740000|2022-02-09 17:45:40|358.15||358.15||358.2||358.15||0
1644428760000|2022-02-09 17:46:00|358.2||358.15||358.2||358.15||0
1644428800000|2022-02-09 17:46:40|358.2||358.15||358.2||358.15||0
1644428810000|2022-02-09 17:46:50|358.2||358.15||358.2||358.15||0
1644428820000|2022-02-09 17:47:00|358.2||358.2||358.2||358.15||0
1644428830000|2022-02-09 17:47:10|358.15||358.2||358.2||358.15||0
1644428840000|2022-02-09 17:47:20|358.15||358.15||358.15||358.15||0
1644428850000|2022-02-09 17:47:30|358.2||358.15||358.2||358.15||0
1644428860000|2022-02-09 17:47:40|358.2||358.2||358.2||358.15||0
1644428870000|2022-02-09 17:47:50|358.15||358.2||358.2||358.15||0
1644428890000|2022-02-09 17:48:10|358.15||358.15||358.2||358.15||0
1644428900000|2022-02-09 17:48:20|358.2||358.2||358.2||358.15||0
1644428920000|2022-02-09 17:48:40|358.15||358.15||358.2||358.15||0
1644428930000|2022-02-09 17:48:50|358.2||358.2||358.2||358.15||0
1644428940000|2022-02-09 17:49:00|358.15||358.2||358.2||358.15||0
1644428960000|2022-02-09 17:49:20|358.15||358.2||358.2||358.15||0
1644428980000|2022-02-09 17:49:40|358.15||358.2||358.2||358.15||0
1644428990000|2022-02-09 17:49:50||358.05||358.05||358.05||358.05|1
1644429020000|2022-02-09 17:50:20|358.15|358|358.15|358|358.15|358|358.15|358|4
1644429030000|2022-02-09 17:50:30|358.2|358.05|358.2|358|358.2|358.05|358.2|358|0
1644429040000|2022-02-09 17:50:40||358.05||358.05||358.05||358|0
1644429060000|2022-02-09 17:51:00|358.15|358|358.2|358|358.2|358.05|358.15|358|1
1644429070000|2022-02-09 17:51:10|358.15|358.05|358.2|358|358.2|358.05|358.15|358|0
1644429080000|2022-02-09 17:51:20|358.15||358.15||358.2||358.15||0
1644429090000|2022-02-09 17:51:30|358.2||358.15||358.2||358.15||0
1644429110000|2022-02-09 17:51:50||357.95||358||358||357.95|1
1644429120000|2022-02-09 17:52:00|358.1|357.95|358.1|357.95|358.1|358|358.1|357.95|1
1644429160000|2022-02-09 17:52:40|358.15|358|358.15|358|358.15|358|358.15|357.95|2
1644429180000|2022-02-09 17:53:00|358.2||358.2||358.2||358.15||1
1644429190000|2022-02-09 17:53:10||358.05||358.05||358.05||358.05|0
1644429240000|2022-02-09 17:54:00|358.25||358.25||358.25||358.25||0
1644429250000|2022-02-09 17:54:10|358.2||358.2||358.25||358.2||0
1644429260000|2022-02-09 17:54:20|358.25||358.2||358.25||358.2||0
1644429270000|2022-02-09 17:54:30|358.25||358.25||358.25||358.2||0
1644429280000|2022-02-09 17:54:40|358.2||358.25||358.25||358.2||0
1644429290000|2022-02-09 17:54:50|358.2||358.25||358.25||358.2||0
1644429300000|2022-02-09 17:55:00||358.1||358.1||358.1||358.1|0
1644429320000|2022-02-09 17:55:20|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|1
1644429340000|2022-02-09 17:55:40|358.35|358.2|358.35|358.15|358.35|358.2|358.35|358.15|1
1644429350000|2022-02-09 17:55:50||358.2||358.15||358.2||358.15|0
1644429360000|2022-02-09 17:56:00|358.3|358.2|358.3|358.15|358.3|358.2|358.3|358.15|0
1644429390000|2022-02-09 17:56:30|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|0
1644429410000|2022-02-09 17:56:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|6
1644429440000|2022-02-09 17:57:20||358.05||358.1||358.1||358.05|0
1644429450000|2022-02-09 17:57:30||358.05||358.05||358.1||358.05|0
1644429460000|2022-02-09 17:57:40|358.2||358.2||358.25||358.2||0
1644429470000|2022-02-09 17:57:50|358.25||358.25||358.25||358.2||0
1644429480000|2022-02-09 17:58:00|358.3|358.1|358.25|358.1|358.3|358.1|358.25|358.05|0
1644429490000|2022-02-09 17:58:10|358.2|358.05|358.25|358.05|358.25|358.1|358.2|358.05|0
1644429500000|2022-02-09 17:58:20||358.1||358.1||358.1||358.05|0
1644429510000|2022-02-09 17:58:30||358.05||358.1||358.1||358.05|0
1644429520000|2022-02-09 17:58:40|358.3|358.05|358.3|358.1|358.3|358.1|358.3|358.05|0
1644429540000|2022-02-09 17:59:00||358.05||358.1||358.1||358.05|0
1644429550000|2022-02-09 17:59:10||358.15||358.1||358.15||358.1|0
1644429580000|2022-02-09 17:59:40||358.15||358.15||358.15||358.1|0
1644429590000|2022-02-09 17:59:50||358.1||358.1||358.15||358.1|0
1644429600000|2022-02-09 18:00:00|358.35|358.15|358.3|358.1|358.35|358.15|358.3|358.05|0
1644429610000|2022-02-09 18:00:10|358.25|358.05|358.25|358.05|358.3|358.1|358.25|358|0
1644429620000|2022-02-09 18:00:20||358||358||358.05||358|0
1644429630000|2022-02-09 18:00:30||358.05||358.05||358.05||358.05|0
1644429660000|2022-02-09 18:01:00|358.3||358.3||358.3||358.3||0
1644429670000|2022-02-09 18:01:10|358.25|358.1|358.3|358.05|358.3|358.1|358.25|358.05|0
1644429680000|2022-02-09 18:01:20||358.1||358.1||358.1||358.05|0
1644429690000|2022-02-09 18:01:30||358.05||358.1||358.1||358.05|0
1644429710000|2022-02-09 18:01:50|358.35|358.15|358.35|358.15|358.35|358.15|358.35|358.15|1
1644429720000|2022-02-09 18:02:00||358.1||358.15||358.15||358.1|0
1644429730000|2022-02-09 18:02:10||358.1||358.15||358.15||358.1|0
1644429740000|2022-02-09 18:02:20||358.1||358.1||358.15||358.1|0
1644429750000|2022-02-09 18:02:30||358.15||358.1||358.15||358.1|0
1644429780000|2022-02-09 18:03:00||358.15||358.1||358.15||358.1|0
1644429800000|2022-02-09 18:03:20||358.15||358.1||358.15||358.1|3
1644429830000|2022-02-09 18:03:50||358.05||358.05||358.05||358.05|0
1644429840000|2022-02-09 18:04:00||358.1||358.15||358.15||358.1|0
1644429850000|2022-02-09 18:04:10||358.1||358.05||358.15||358.05|0
1644429860000|2022-02-09 18:04:20||358.1||358.1||358.1||358.1|0
1644429870000|2022-02-09 18:04:30||358.05||358.05||358.05||358.05|0
1644429900000|2022-02-09 18:05:00||358.1||358.05||358.1||358.05|0
1644429910000|2022-02-09 18:05:10||358.1||358.05||358.1||358.05|0
1644429920000|2022-02-09 18:05:20|358.3||358.2||358.3||358.2||0
1644429930000|2022-02-09 18:05:30|358.25||358.25||358.25||358.25||2
1644429940000|2022-02-09 18:05:40||358.1||358.05||358.1||358.05|0
1644429950000|2022-02-09 18:05:50||358.1||358.05||358.1||358.05|0
1644429960000|2022-02-09 18:06:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.05|0
1644429970000|2022-02-09 18:06:10|358.25|358.05|358.3|358.05|358.3|358.1|358.25|358.05|3
1644429980000|2022-02-09 18:06:20||358.1||358.1||358.1||358.05|0
1644429990000|2022-02-09 18:06:30|358.25|358.05|358.3|358.1|358.3|358.1|358.25|358.05|0
1644430000000|2022-02-09 18:06:40|358.25|358.05|358.25|358.05|358.3|358.1|358.25|358.05|0
1644430010000|2022-02-09 18:06:50|358.3|358.1|358.3|358.05|358.3|358.1|358.25|358.05|0
1644430020000|2022-02-09 18:07:00|358.25||358.25||358.3||358.25||0
1644430030000|2022-02-09 18:07:10|358.3||358.25||358.3||358.25||0
1644430040000|2022-02-09 18:07:20|358.3|358.1|358.25|358.05|358.3|358.1|358.25|358.05|0
1644430050000|2022-02-09 18:07:30|358.3||358.25||358.3||358.25||0
1644430060000|2022-02-09 18:07:40|358.3||358.25||358.3||358.25||0
1644430090000|2022-02-09 18:08:10|358.2|358|358.2|358|358.25|358|358.2|358|2
1644430100000|2022-02-09 18:08:20|358.15|357.95|358.15|357.95|358.2|357.95|358.15|357.95|4
1644430110000|2022-02-09 18:08:30|358.2|358.05|358.25|358.05|358.25|358.05|358.2|358.05|14
1644430120000|2022-02-09 18:08:40||358.1||358.05||358.1||358.05|3
1644430140000|2022-02-09 18:09:00|358.2|358|358.2|357.95|358.2|358|358.15|357.95|4
1644430210000|2022-02-09 18:10:10|358.25||358.15||358.3||358.15||22
1644430230000|2022-02-09 18:10:30|||||||||5
1644430250000|2022-02-09 18:10:50||357.9||357.9||357.9||357.9|0
1644430260000|2022-02-09 18:11:00|||||||||6
1644430430000|2022-02-09 18:13:50|358.1||358.05||358.1||358.05||0
1644430440000|2022-02-09 18:14:00|358|357.85|357.95|357.8|358|357.85|357.95|357.8|10
1644430450000|2022-02-09 18:14:10|358||357.95||358||357.95||0
1644430460000|2022-02-09 18:14:20|358|357.85|358.05|357.85|358.05|357.85|358|357.85|2
1644430470000|2022-02-09 18:14:30|358||358||358.05||358||2
1644430480000|2022-02-09 18:14:40|358.05||358.05||358.05||358||4
1644430490000|2022-02-09 18:14:50|358||358.05||358.05||358||0
1644430500000|2022-02-09 18:15:00||357.9||357.85||357.9||357.85|0
1644430510000|2022-02-09 18:15:10|358.1|357.9|358.05|357.9|358.1|357.9|358.05|357.9|6
1644430520000|2022-02-09 18:15:20|358|357.85|358|357.8|358|357.85|358|357.8|3
1644430540000|2022-02-09 18:15:40|358.05|357.85|358.05|357.85|358.05|357.85|358.05|357.85|0
1644430550000|2022-02-09 18:15:50|358|357.9|358.05|357.85|358.05|357.9|358|357.85|0
1644430560000|2022-02-09 18:16:00|358|357.9|358.05|357.85|358.05|357.9|358|357.85|0
1644430570000|2022-02-09 18:16:10|358||358.05||358.05||358||0
1644430580000|2022-02-09 18:16:20|358||358.05||358.05||358||0
1644430600000|2022-02-09 18:16:40||357.9||357.9||357.9||357.85|0
1644430610000|2022-02-09 18:16:50|358.1||358.1||358.1||358.1||0
1644430630000|2022-02-09 18:17:10|358.05|357.85|358.1|357.9|358.1|357.9|358.05|357.85|0
1644430650000|2022-02-09 18:17:30||357.95||357.95||357.95||357.95|0
1644430660000|2022-02-09 18:17:40|358.15||358.15||358.15||358.15||1
1644430690000|2022-02-09 18:18:10||358||358||358||358|0
1644430700000|2022-02-09 18:18:20|||||||||1
1644430710000|2022-02-09 18:18:30|358.2|357.95|358.2|357.95|358.2|357.95|358.2|357.95|4
1644430750000|2022-02-09 18:19:10|358.15||358.15||358.15||358.15||0
1644430820000|2022-02-09 18:20:20||358||358||358||358|0
1644430830000|2022-02-09 18:20:30||357.95||357.95||357.95||357.95|3
1644430860000|2022-02-09 18:21:00|358.2||358.2||358.2||358.2||0
1644430920000|2022-02-09 18:22:00|358.15||358.15||358.15||358.15||0
1644430960000|2022-02-09 18:22:40||358||358||358||358|0
1644430980000|2022-02-09 18:23:00|358.2|358.05|358.2|357.95|358.2|358.05|358.2|357.95|3
1644431050000|2022-02-09 18:24:10|358.15||358.2||358.2||358.15||0
1644431060000|2022-02-09 18:24:20|358.15||358.15||358.2||358.15||0
1644431070000|2022-02-09 18:24:30|358.2||358.2||358.2||358.15||0
1644431090000|2022-02-09 18:24:50||358||358||358||358|0
1644431100000|2022-02-09 18:25:00||358.05||358.05||358.05||358|0
1644431110000|2022-02-09 18:25:10||358||358||358.05||358|7
1644431120000|2022-02-09 18:25:20|358.15||358.15||358.15||358.15||0
1644431130000|2022-02-09 18:25:30||357.95||357.95||357.95||357.95|0
1644431220000|2022-02-09 18:27:00|358.2|358|358.2|358.05|358.2|358.05|358.2|358|1
1644431240000|2022-02-09 18:27:20||358||358.05||358.05||358|3
1644431250000|2022-02-09 18:27:30||358||358||358||358|0
1644431270000|2022-02-09 18:27:50|358.15|357.95|358.15|357.95|358.2|357.95|358.15|357.95|0
1644431350000|2022-02-09 18:29:10||358||358||358||358|0
1644431370000|2022-02-09 18:29:30||357.95||357.95||357.95||357.95|3
1644431430000|2022-02-09 18:30:30|358.2||358.2||358.2||358.2||2
1644431480000|2022-02-09 18:31:20||358||358||358||358|0
1644431490000|2022-02-09 18:31:30||358.05||358.05||358.05||358.05|0
1644431500000|2022-02-09 18:31:40|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|3
1644431510000|2022-02-09 18:31:50||358.05||358.1||358.1||358.05|0
1644431540000|2022-02-09 18:32:20|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|3
1644431550000|2022-02-09 18:32:30|358.25|358.1|358.25|358.1|358.25|358.15|358.25|358.1|1
1644431580000|2022-02-09 18:33:00|358.2|358|358.2|358|358.2|358|358.15|358|6
1644431590000|2022-02-09 18:33:10|358.15|358.05|358.25|358.05|358.25|358.05|358.15|358.05|0
1644431600000|2022-02-09 18:33:20|358.2||358.25||358.25||358.2||0
1644431610000|2022-02-09 18:33:30|358.2|358|358.2|358|358.25|358.05|358.2|358|0
1644431620000|2022-02-09 18:33:40|358.25||358.2||358.25||358.2||0
1644431640000|2022-02-09 18:34:00|358.25||358.2||358.25||358.2||0
1644431650000|2022-02-09 18:34:10|358.25|358.05|358.25|358.05|358.25|358.05|358.25|358.05|0
1644431700000|2022-02-09 18:35:00|358.3||358.25||358.3||358.25||0
1644431710000|2022-02-09 18:35:10|358.2||358.25||358.25||358.2||0
1644431720000|2022-02-09 18:35:20|358.2||358.25||358.25||358.2||0
1644431730000|2022-02-09 18:35:30|358.2||358.2||358.25||358.2||0
1644431750000|2022-02-09 18:35:50|358.25|358|358.15|357.95|358.25|358|358.15|357.95|5
1644431760000|2022-02-09 18:36:00|358.2||358.15||358.2||358.15||0
1644431770000|2022-02-09 18:36:10|358.2||358.2||358.2||358.2||0
1644431880000|2022-02-09 18:38:00|358.15|358|358.2|358|358.2|358|358.15|358|0
1644431890000|2022-02-09 18:38:10|358.15|357.95|358.2|357.95|358.2|357.95|358.15|357.95|3
1644431920000|2022-02-09 18:38:40|358.15||358.15||358.2||358.15||0
1644431930000|2022-02-09 18:38:50|358.2||358.2||358.2||358.15||0
1644431940000|2022-02-09 18:39:00|358.15||358.15||358.2||358.15||0
1644431950000|2022-02-09 18:39:10|358.2||358.15||358.2||358.15||0
1644431960000|2022-02-09 18:39:20|358.2||358.15||358.2||358.15||0
1644432010000|2022-02-09 18:40:10||358||358||358||358|0
1644432020000|2022-02-09 18:40:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|5
1644432030000|2022-02-09 18:40:30|358.15|358|358.2|358|358.2|358|358.15|358|0
1644432050000|2022-02-09 18:40:50|358.15||358.2||358.2||358.15||0
1644432060000|2022-02-09 18:41:00|358.15||358.2||358.2||358.15||0
1644432080000|2022-02-09 18:41:20|358.25|358.05|358.25|358.05|358.25|358.05|358.25|358.05|1
1644432090000|2022-02-09 18:41:30||358.1||358.1||358.1||358.05|0
1644432100000|2022-02-09 18:41:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|6
1644432110000|2022-02-09 18:41:50|358.25||358.2||358.25||358.2||0
1644432120000|2022-02-09 18:42:00|358.25|358|358.2|358|358.25|358|358.2|358|0
1644432130000|2022-02-09 18:42:10|358.25||358.2||358.25||358.2||0
1644432140000|2022-02-09 18:42:20|358.25||358.25||358.25||358.2||0
1644432150000|2022-02-09 18:42:30|358.2|358.05|358.2|358|358.25|358.05|358.2|358|0
1644432160000|2022-02-09 18:42:40|358.25||358.2||358.25||358.15||1
1644432180000|2022-02-09 18:43:00||358.05||358.05||358.05||358|0
1644432190000|2022-02-09 18:43:10|358.25|358|358.25|358.05|358.25|358.05|358.25|358|0
1644432210000|2022-02-09 18:43:30|358.2||358.2||358.2||358.2||0
1644432220000|2022-02-09 18:43:40|358.25||358.25||358.25||358.2||0
1644432240000|2022-02-09 18:44:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|2
1644432250000|2022-02-09 18:44:10|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|10
1644432260000|2022-02-09 18:44:20|358.2|358.05|358.25|358.05|358.25|358.05|358.2|358.05|3
1644432270000|2022-02-09 18:44:30|358.2||358.25||358.25||358.2||0
1644432290000|2022-02-09 18:44:50||358.1||358.05||358.1||358.05|0
1644432300000|2022-02-09 18:45:00||358.1||358.05||358.1||358.05|0
1644432310000|2022-02-09 18:45:10|358.2||358.25||358.25||358.2||0
1644432320000|2022-02-09 18:45:20|358.2||358.25||358.25||358.2||0
1644432330000|2022-02-09 18:45:30||358.1||358.05||358.1||358.05|0
1644432340000|2022-02-09 18:45:40|358.2||358.25||358.25||358.2||0
1644432350000|2022-02-09 18:45:50||358.1||358.05||358.1||358.05|0
1644432360000|2022-02-09 18:46:00||358.1||358.1||358.1||358.1|0
1644432400000|2022-02-09 18:46:40|358.3|358.15|358.35|358.15|358.35|358.15|358.3|358.15|1
1644432410000|2022-02-09 18:46:50||358.2||358.2||358.2||358.2|0
1644432420000|2022-02-09 18:47:00|||||||||1
1644432440000|2022-02-09 18:47:20|||||||||1
1644432450000|2022-02-09 18:47:30|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|1
1644432470000|2022-02-09 18:47:50|358.45||358.4||358.45||358.4||2
1644432480000|2022-02-09 18:48:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|2
1644432550000|2022-02-09 18:49:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|3
1644432560000|2022-02-09 18:49:20|358.35||358.35||358.35||358.35||2
1644432580000|2022-02-09 18:49:40|358.4|358.2|358.35|358.2|358.4|358.2|358.35|358.2|0
1644432590000|2022-02-09 18:49:50|358.4||358.35||358.4||358.35||0
1644432600000|2022-02-09 18:50:00|358.3|358.15|358.3|358.1|358.3|358.15|358.3|358.1|8
1644432610000|2022-02-09 18:50:10|358.35|358.15|358.35|358.1|358.35|358.15|358.3|358.1|0
1644432620000|2022-02-09 18:50:20|358.3|358.15|358.3|358.1|358.3|358.15|358.3|358.1|0
1644432630000|2022-02-09 18:50:30|358.35|358.15|358.35|358.15|358.35|358.15|358.35|358.1|0
1644432640000|2022-02-09 18:50:40|358.3|358.1|358.35|358.1|358.35|358.15|358.3|358.1|0
1644432650000|2022-02-09 18:50:50||358.15||358.1||358.15||358.1|0
1644432660000|2022-02-09 18:51:00||358.15||358.1||358.15||358.1|0
1644432670000|2022-02-09 18:51:10|358.3|358.15|358.3|358.1|358.3|358.15|358.3|358.1|0
1644432680000|2022-02-09 18:51:20|358.35|358.15|358.35|358.1|358.35|358.15|358.3|358.1|0
1644432690000|2022-02-09 18:51:30|358.3||358.3||358.35||358.3||1
1644432700000|2022-02-09 18:51:40|358.35||358.3||358.35||358.3||0
1644432710000|2022-02-09 18:51:50|358.35|358.15|358.35|358.1|358.35|358.15|358.35|358.1|0
1644432720000|2022-02-09 18:52:00|358.3|358.15|358.35|358.1|358.35|358.15|358.3|358.1|0
1644432730000|2022-02-09 18:52:10||358.15||358.1||358.15||358.1|0
1644432740000|2022-02-09 18:52:20|358.3|358.15|358.35|358.15|358.35|358.15|358.3|358.15|0
1644432750000|2022-02-09 18:52:30|358.4||358.35||358.4||358.35||0
1644432770000|2022-02-09 18:52:50|358.4||358.4||358.4||358.35||0
1644432790000|2022-02-09 18:53:10|358.35||358.4||358.4||358.35||0
1644432800000|2022-02-09 18:53:20|358.45|358.2|358.4|358.2|358.45|358.2|358.4|358.2|0
1644432810000|2022-02-09 18:53:30|358.35|358.25|358.4|358.15|358.4|358.25|358.35|358.15|3
1644432820000|2022-02-09 18:53:40|358.35||358.4||358.4||358.35||0
1644432860000|2022-02-09 18:54:20|358.35||358.4||358.4||358.35||0
1644432920000|2022-02-09 18:55:20||358.2||358.2||358.2||358.2|0
1644432930000|2022-02-09 18:55:30||358.25||358.2||358.25||358.2|0
1644432940000|2022-02-09 18:55:40|358.45|358.25|358.5|358.3|358.5|358.3|358.45|358.25|1
1644432950000|2022-02-09 18:55:50|358.45||358.45||358.5||358.45||2
1644432960000|2022-02-09 18:56:00|358.4|358.25|358.45|358.2|358.45|358.25|358.4|358.2|6
1644432970000|2022-02-09 18:56:10|358.4|358.25|358.45|358.2|358.45|358.25|358.4|358.2|0
1644432980000|2022-02-09 18:56:20|358.4||358.4||358.45||358.4||0
1644432990000|2022-02-09 18:56:30|358.45||358.45||358.45||358.4||0
1644433010000|2022-02-09 18:56:50|358.4||358.4||358.45||358.4||0
1644433020000|2022-02-09 18:57:00|358.45||358.4||358.45||358.4||0
1644433050000|2022-02-09 18:57:30|358.45|358.3|358.5|358.3|358.5|358.3|358.45|358.3|5
1644433060000|2022-02-09 18:57:40|358.45|358.2|358.45|358.2|358.45|358.25|358.45|358.2|10
1644433070000|2022-02-09 18:57:50||358.25||358.2||358.25||358.2|0
1644433080000|2022-02-09 18:58:00||358.25||358.25||358.25||358.2|0
1644433090000|2022-02-09 18:58:10||358.2||358.2||358.25||358.2|0
1644433100000|2022-02-09 18:58:20||358.25||358.2||358.25||358.2|0
1644433110000|2022-02-09 18:58:30|358.5|358.25|358.45|358.25|358.5|358.25|358.45|358.2|0
1644433120000|2022-02-09 18:58:40|358.5||358.5||358.5||358.45||0
1644433130000|2022-02-09 18:58:50|358.45||358.45||358.45||358.45||0
1644433150000|2022-02-09 18:59:10|358.5||358.45||358.5||358.45||0
1644433180000|2022-02-09 18:59:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1644433190000|2022-02-09 18:59:50||358.35||358.35||358.35||358.35|0
1644433200000|2022-02-09 19:00:00|358.45|358.3|358.5|358.25|358.5|358.3|358.45|358.25|5
1644433210000|2022-02-09 19:00:10||358.3||358.3||358.3||358.25|0
1644433220000|2022-02-09 19:00:20||358.25||358.3||358.3||358.25|0
1644433260000|2022-02-09 19:01:00||358.25||358.25||358.3||358.25|0
1644433270000|2022-02-09 19:01:10|358.45|358.3|358.5|358.3|358.5|358.3|358.45|358.3|0
1644433290000|2022-02-09 19:01:30|358.55||358.55||358.55||358.5||0
1644433300000|2022-02-09 19:01:40|358.5||358.5||358.5||358.5||0
1644433320000|2022-02-09 19:02:00||358.35||358.35||358.35||358.35|0
1644433340000|2022-02-09 19:02:20|358.45|358.3|358.45|358.25|358.45|358.3|358.45|358.25|5
1644433350000|2022-02-09 19:02:30||358.3||358.25||358.3||358.25|0
1644433360000|2022-02-09 19:02:40||358.3||358.3||358.3||358.25|0
1644433370000|2022-02-09 19:02:50||358.25||358.3||358.3||358.25|0
1644433380000|2022-02-09 19:03:00||358.25||358.3||358.3||358.25|0
1644433390000|2022-02-09 19:03:10||358.25||358.3||358.3||358.25|0
1644433460000|2022-02-09 19:04:20|||||||||1
1644433520000|2022-02-09 19:05:20|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.3|3
1644433540000|2022-02-09 19:05:40|358.45|358.3|358.45|358.3|358.5|358.3|358.45|358.3|2
1644433560000|2022-02-09 19:06:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|5
1644433580000|2022-02-09 19:06:20|358.45||358.45||358.45||358.45||0
1644433590000|2022-02-09 19:06:30|358.5|358.3|358.45|358.3|358.5|358.3|358.45|358.3|1
1644433620000|2022-02-09 19:07:00|358.5||358.5||358.5||358.45||0
1644433630000|2022-02-09 19:07:10||358.35||358.35||358.35||358.35|0
1644433640000|2022-02-09 19:07:20|358.45|358.3|358.5|358.3|358.5|358.35|358.45|358.3|5
1644433650000|2022-02-09 19:07:30|358.45|358.35|358.45|358.3|358.45|358.35|358.45|358.3|0
1644433670000|2022-02-09 19:07:50|358.5|358.35|358.5|358.3|358.5|358.35|358.5|358.3|1
1644433680000|2022-02-09 19:08:00|358.55|358.35|358.55|358.35|358.55|358.35|358.5|358.35|0
1644433700000|2022-02-09 19:08:20|358.5||358.55||358.55||358.5||0
1644433710000|2022-02-09 19:08:30|358.5||358.55||358.55||358.5||3
1644433840000|2022-02-09 19:10:40|358.6||358.6||358.6||358.6||5
1644433850000|2022-02-09 19:10:50|358.55|358.4|358.6|358.4|358.6|358.4|358.55|358.4|0
1644433860000|2022-02-09 19:11:00||358.45||358.4||358.45||358.4|2
1644433870000|2022-02-09 19:11:10|358.55||358.6||358.6||358.55||0
1644433880000|2022-02-09 19:11:20|||||||||1
1644433910000|2022-02-09 19:11:50|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|1
1644433980000|2022-02-09 19:13:00|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|0
1644433990000|2022-02-09 19:13:10|358.6|358.45|358.6|358.35|358.6|358.45|358.55|358.35|3
1644434030000|2022-02-09 19:13:50|||||||||1
1644434100000|2022-02-09 19:15:00|358.5||358.55||358.6||358.5||1
1644434110000|2022-02-09 19:15:10|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.4|1
1644434140000|2022-02-09 19:15:40|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.35|2
1644434150000|2022-02-09 19:15:50|358.5|358.3|358.55|358.3|358.55|358.3|358.5|358.3|4
1644434160000|2022-02-09 19:16:00|358.5||358.5||358.55||358.5||0
1644434170000|2022-02-09 19:16:10|358.55||358.55||358.55||358.5||0
1644434180000|2022-02-09 19:16:20|358.5||358.55||358.55||358.5||0
1644434190000|2022-02-09 19:16:30|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.35|0
1644434240000|2022-02-09 19:17:20||358.4||358.4||358.4||358.4|0
1644434260000|2022-02-09 19:17:40|358.6|358.35|358.6|358.35|358.6|358.35|358.6|358.35|3
1644434320000|2022-02-09 19:18:40|358.55||358.55||358.55||358.55||0
1644434370000|2022-02-09 19:19:30||358.4||358.4||358.4||358.4|0
1644434390000|2022-02-09 19:19:50|358.6||358.55||358.6||358.55||3
1644434490000|2022-02-09 19:21:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|1
1644434510000|2022-02-09 19:21:50|||||||||3
1644434520000|2022-02-09 19:22:00|||||||||3
1644434530000|2022-02-09 19:22:10|358.65||358.6||358.65||358.6||0
1644434540000|2022-02-09 19:22:20|358.65||358.6||358.65||358.6||0
1644434550000|2022-02-09 19:22:30|358.65||358.6||358.65||358.6||0
1644434640000|2022-02-09 19:24:00|||||||||1
1644434660000|2022-02-09 19:24:20|358.65||358.6||358.65||358.6||3
1644434700000|2022-02-09 19:25:00|358.55|358.4|358.6|358.4|358.6|358.4|358.55|358.4|2
1644434710000|2022-02-09 19:25:10|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.4|0
1644434780000|2022-02-09 19:26:20|358.55|358.4|358.55|358.4|358.6|358.4|358.55|358.4|4
1644434790000|2022-02-09 19:26:30|358.6||358.55||358.6||358.55||0
1644434840000|2022-02-09 19:27:20|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|1
1644434850000|2022-02-09 19:27:30||358.45||358.45||358.45||358.4|0
1644434900000|2022-02-09 19:28:20|358.65||358.6||358.65||358.6||0
1644434910000|2022-02-09 19:28:30|358.65||358.65||358.65||358.65||1
1644434920000|2022-02-09 19:28:40|358.6||358.65||358.65||358.6||0
1644434930000|2022-02-09 19:28:50|358.6||358.6||358.65||358.6||0
1644434940000|2022-02-09 19:29:00|358.65||358.6||358.65||358.6||0
1644434950000|2022-02-09 19:29:10|358.65|358.5|358.65|358.5|358.65|358.5|358.6|358.5|0
1644434960000|2022-02-09 19:29:20|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|2
1644434970000|2022-02-09 19:29:30|358.6|358.5|358.65|358.45|358.65|358.5|358.6|358.45|0
1644435000000|2022-02-09 19:30:00||358.5||358.5||358.5||358.5|0
1644435010000|2022-02-09 19:30:10|358.6|358.45|358.6|358.4|358.6|358.45|358.55|358.4|5
1644435020000|2022-02-09 19:30:20|358.55|358.45|358.6|358.4|358.6|358.45|358.55|358.4|0
1644435030000|2022-02-09 19:30:30||358.45||358.45||358.45||358.4|0
1644435050000|2022-02-09 19:30:50||358.4||358.45||358.45||358.4|0
1644435060000|2022-02-09 19:31:00||358.4||358.45||358.45||358.4|1
1644435070000|2022-02-09 19:31:10||358.4||358.4||358.4||358.4|0
1644435090000|2022-02-09 19:31:30|358.55||358.6||358.6||358.55||1
1644435110000|2022-02-09 19:31:50||358.45||358.4||358.45||358.4|0
1644435120000|2022-02-09 19:32:00|358.55||358.6||358.6||358.55||1
1644435130000|2022-02-09 19:32:10||358.45||358.4||358.45||358.4|0
1644435160000|2022-02-09 19:32:40||358.45||358.45||358.45||358.4|0
1644435180000|2022-02-09 19:33:00|358.65|358.5|358.65|358.45|358.65|358.5|358.6|358.45|3
1644435190000|2022-02-09 19:33:10|358.6||358.65||358.65||358.6||0
1644435200000|2022-02-09 19:33:20|358.6||358.65||358.65||358.6||0
1644435220000|2022-02-09 19:33:40|358.6||358.6||358.6||358.6||0
1644435280000|2022-02-09 19:34:40|358.65||358.6||358.65||358.6||2
1644435290000|2022-02-09 19:34:50|358.65||358.65||358.65||358.65||0
1644435300000|2022-02-09 19:35:00|358.6||358.6||358.65||358.6||2
1644435320000|2022-02-09 19:35:20|358.65||358.6||358.65||358.6||0
1644435350000|2022-02-09 19:35:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|5
1644435360000|2022-02-09 19:36:00|358.6||358.55||358.6||358.55||0
1644435410000|2022-02-09 19:36:50|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|1
1644435440000|2022-02-09 19:37:20|358.65|358.5|358.6|358.45|358.65|358.5|358.6|358.4|6
1644435450000|2022-02-09 19:37:30|358.65|358.4|358.6|358.45|358.65|358.45|358.6|358.4|1
1644435460000|2022-02-09 19:37:40||358.4||358.4||358.4||358.4|0
1644435470000|2022-02-09 19:37:50|358.55||358.55||358.55||358.55||0
1644435480000|2022-02-09 19:38:00|358.6||358.55||358.6||358.55||3
1644435490000|2022-02-09 19:38:10|358.6||358.55||358.6||358.55||0
1644435510000|2022-02-09 19:38:30|358.6||358.55||358.6||358.55||0
1644435530000|2022-02-09 19:38:50|358.6||358.55||358.6||358.55||0
1644435580000|2022-02-09 19:39:40|358.6||358.6||358.6||358.6||0
1644435590000|2022-02-09 19:39:50|358.55|358.45|358.6|358.45|358.6|358.45|358.55|358.45|0
1644435610000|2022-02-09 19:40:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|0
1644435620000|2022-02-09 19:40:20|358.7||358.65||358.7||358.65||1
1644435630000|2022-02-09 19:40:30||358.45||358.45||358.5||358.45|2
1644435640000|2022-02-09 19:40:40||358.5||358.5||358.5||358.45|0
1644435650000|2022-02-09 19:40:50||358.45||358.45||358.5||358.45|0
1644435660000|2022-02-09 19:41:00||358.5||358.45||358.5||358.45|0
1644435670000|2022-02-09 19:41:10|358.6|358.5|358.65|358.45|358.65|358.5|358.6|358.45|2
1644435690000|2022-02-09 19:41:30|358.6|358.4|358.6|358.4|358.6|358.4|358.55|358.4|3
1644435700000|2022-02-09 19:41:40|358.55||358.55||358.6||358.55||0
1644435750000|2022-02-09 19:42:30|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|1
1644435760000|2022-02-09 19:42:40||358.45||358.45||358.45||358.4|0
1644435780000|2022-02-09 19:43:00|358.65|358.5|358.65|358.45|358.65|358.5|358.65|358.45|1
1644435790000|2022-02-09 19:43:10|358.7|358.5|358.65|358.5|358.7|358.5|358.65|358.45|0
1644435800000|2022-02-09 19:43:20|358.7||358.7||358.7||358.65||0
1644435810000|2022-02-09 19:43:30|358.65||358.65||358.65||358.65||0
1644435830000|2022-02-09 19:43:50|358.7||358.65||358.7||358.65||0
1644435840000|2022-02-09 19:44:00|358.7|358.55|358.7|358.55|358.7|358.55|358.65|358.55|1
1644435850000|2022-02-09 19:44:10|358.65|358.5|358.7|358.5|358.7|358.5|358.65|358.5|2
1644435870000|2022-02-09 19:44:30||358.55||358.55||358.55||358.55|0
1644435880000|2022-02-09 19:44:40||358.5||358.5||358.5||358.5|0
1644435900000|2022-02-09 19:45:00|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.5|1
1644435970000|2022-02-09 19:46:10||358.5||358.5||358.5||358.5|3
1644435980000|2022-02-09 19:46:20||358.55||358.5||358.55||358.5|1
1644435990000|2022-02-09 19:46:30|358.65||358.65||358.65||358.65||0
1644436040000|2022-02-09 19:47:20|358.7||358.7||358.7||358.7||0
1644436050000|2022-02-09 19:47:30|358.65||358.7||358.7||358.65||1
1644436070000|2022-02-09 19:47:50|358.65||358.7||358.7||358.65||0
1644436080000|2022-02-09 19:48:00|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.55|0
1644436100000|2022-02-09 19:48:20|||||||||3
1644436130000|2022-02-09 19:48:50||358.5||358.5||358.55||358.5|1
1644436140000|2022-02-09 19:49:00||358.55||358.5||358.55||358.5|0
1644436150000|2022-02-09 19:49:10||358.55||358.55||358.55||358.5|0
1644436230000|2022-02-09 19:50:30|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|2
1644436270000|2022-02-09 19:51:10|358.7||358.7||358.7||358.7||1
1644436290000|2022-02-09 19:51:30|358.75||358.75||358.75||358.75||0
1644436300000|2022-02-09 19:51:40||358.6||358.6||358.6||358.6|0
1644436320000|2022-02-09 19:52:00|||||||||1
1644436330000|2022-02-09 19:52:10|358.8|358.65|358.8|358.65|358.85|358.65|358.8|358.65|1
1644436340000|2022-02-09 19:52:20|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|6
1644436350000|2022-02-09 19:52:30|358.7||358.75||358.75||358.7||1
1644436380000|2022-02-09 19:53:00|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1644436450000|2022-02-09 19:54:10||358.55||358.55||358.55||358.55|0
1644436500000|2022-02-09 19:55:00|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|3
1644436520000|2022-02-09 19:55:20|358.75||358.75||358.75||358.75||0
1644436530000|2022-02-09 19:55:30|358.7||358.75||358.75||358.7||0
1644436540000|2022-02-09 19:55:40|358.7||358.75||358.75||358.7||0
1644436550000|2022-02-09 19:55:50|358.7||358.75||358.75||358.7||1
1644436560000|2022-02-09 19:56:00|358.7||358.7||358.75||358.7||0
1644436570000|2022-02-09 19:56:10|358.75||358.7||358.75||358.7||0
1644436580000|2022-02-09 19:56:20|358.75||358.7||358.75||358.7||0
1644436590000|2022-02-09 19:56:30|358.75||358.7||358.75||358.7||0
1644436600000|2022-02-09 19:56:40|358.75|358.6|358.75|358.55|358.75|358.6|358.7|358.55|3
1644436610000|2022-02-09 19:56:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|1
1644436620000|2022-02-09 19:57:00|358.75|358.55|358.7|358.55|358.75|358.55|358.7|358.5|0
1644436630000|2022-02-09 19:57:10|358.75||358.75||358.75||358.7||0
1644436660000|2022-02-09 19:57:40|358.7||358.75||358.75||358.7||0
1644436680000|2022-02-09 19:58:00|358.7||358.75||358.75||358.7||0
1644436690000|2022-02-09 19:58:10|358.7||358.75||358.75||358.7||0
1644436700000|2022-02-09 19:58:20|358.7||358.7||358.7||358.7||0
1644436710000|2022-02-09 19:58:30|358.75||358.75||358.75||358.7||0
1644436720000|2022-02-09 19:58:40|358.7||358.75||358.75||358.7||0
1644436730000|2022-02-09 19:58:50|358.7||358.75||358.75||358.7||0
1644436740000|2022-02-09 19:59:00||358.6||358.6||358.6||358.6|0
1644436750000|2022-02-09 19:59:10|358.65|358.55|358.6|358.45|358.65|358.55|358.6|358.45|14
1644436770000|2022-02-09 19:59:30||358.4||358.45||358.45||358.4|0
1644436800000|2022-02-09 20:00:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|0
1644436830000|2022-02-09 20:00:30|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.3|7
1644436860000|2022-02-09 20:01:00||358.3||358.35||358.35||358.3|0
1644436870000|2022-02-09 20:01:10|358.45|358.3|358.5|358.35|358.5|358.35|358.45|358.3|0
1644436880000|2022-02-09 20:01:20||358.3||358.35||358.35||358.3|0
1644436910000|2022-02-09 20:01:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|2
1644436920000|2022-02-09 20:02:00||358.35||358.35||358.35||358.35|1
1644436930000|2022-02-09 20:02:10||358.4||358.35||358.4||358.35|0
1644436940000|2022-02-09 20:02:20|358.5|358.3|358.45|358.3|358.5|358.3|358.45|358.3|5
1644436960000|2022-02-09 20:02:40|358.4|358.25|358.4|358.2|358.4|358.25|358.35|358.2|3
1644436970000|2022-02-09 20:02:50|358.35|358.25|358.4|358.25|358.4|358.25|358.35|358.25|1
1644436980000|2022-02-09 20:03:00|358.35|358.2|358.35|358.15|358.4|358.25|358.35|358.15|0
1644436990000|2022-02-09 20:03:10|358.4|358.2|358.35|358.2|358.4|358.2|358.35|358.2|0
1644437000000|2022-02-09 20:03:20|358.4|358.25|358.4|358.2|358.4|358.25|358.4|358.2|0
1644437010000|2022-02-09 20:03:30||358.25||358.2||358.25||358.2|0
1644437020000|2022-02-09 20:03:40|358.35|358.25|358.4|358.2|358.4|358.25|358.35|358.2|1
1644437030000|2022-02-09 20:03:50||358.25||358.2||358.25||358.2|0
1644437040000|2022-02-09 20:04:00||358.25||358.25||358.25||358.2|0
1644437060000|2022-02-09 20:04:20|358.45|358.3|358.5|358.3|358.5|358.3|358.45|358.3|2
1644437070000|2022-02-09 20:04:30||358.35||358.3||358.35||358.3|0
1644437080000|2022-02-09 20:04:40||358.35||358.3||358.35||358.3|0
1644437090000|2022-02-09 20:04:50||358.35||358.35||358.35||358.35|0
1644437100000|2022-02-09 20:05:00|358.55|358.3|358.45|358.3|358.55|358.3|358.45|358.3|8
1644437110000|2022-02-09 20:05:10||358.25||358.3||358.3||358.25|0
1644437120000|2022-02-09 20:05:20||358.25||358.25||358.3||358.25|0
1644437140000|2022-02-09 20:05:40|358.4|358.2|358.4|358.2|358.4|358.25|358.4|358.2|0
1644437150000|2022-02-09 20:05:50||358.25||358.2||358.25||358.2|0
1644437160000|2022-02-09 20:06:00|358.35|358.25|358.35|358.15|358.4|358.25|358.35|358.15|1
1644437170000|2022-02-09 20:06:10|358.4||358.4||358.4||358.35||0
1644437200000|2022-02-09 20:06:40|358.35||358.35||358.4||358.35||0
1644437210000|2022-02-09 20:06:50|358.4||358.4||358.4||358.35||0
1644437220000|2022-02-09 20:07:00|358.35||358.4||358.4||358.35||0
1644437230000|2022-02-09 20:07:10|358.35||358.4||358.4||358.35||0
1644437250000|2022-02-09 20:07:30|358.35||358.4||358.4||358.35||0
1644437260000|2022-02-09 20:07:40|358.35|358.2|358.4|358.2|358.4|358.2|358.35|358.2|0
1644437280000|2022-02-09 20:08:00|358.35||358.35||358.35||358.35||0
1644437290000|2022-02-09 20:08:10|358.4|358.25|358.4|358.15|358.4|358.25|358.35|358.15|3
1644437390000|2022-02-09 20:09:50|358.35|358.2|358.4|358.2|358.4|358.2|358.35|358.2|0
1644437400000|2022-02-09 20:10:00||358.25||358.15||358.25||358.15|3
1644437470000|2022-02-09 20:11:10||358.2||358.2||358.2||358.2|1
1644437480000|2022-02-09 20:11:20||358.25||358.2||358.25||358.2|0
1644437510000|2022-02-09 20:11:50|358.35||358.35||358.35||358.35||0
1644437520000|2022-02-09 20:12:00|358.4||358.35||358.4||358.35||0
1644437530000|2022-02-09 20:12:10|358.3|358.15|358.3|358.1|358.35|358.15|358.3|358.1|3
1644437550000|2022-02-09 20:12:30|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|0
1644437560000|2022-02-09 20:12:40||358.05||358.1||358.1||358.05|1
1644437570000|2022-02-09 20:12:50|358.3||358.3||358.3||358.3||1
1644437610000|2022-02-09 20:13:30|358.35|358.15|358.35|358.15|358.35|358.15|358.35|358.1|1
1644437630000|2022-02-09 20:13:50|358.3||358.35||358.35||358.3||0
1644437640000|2022-02-09 20:14:00|358.3||358.3||358.35||358.3||0
1644437670000|2022-02-09 20:14:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.05|3
1644437680000|2022-02-09 20:14:40||358.05||358.1||358.1||358.05|1
1644437690000|2022-02-09 20:14:50||358.05||358.05||358.1||358.05|0
1644437700000|2022-02-09 20:15:00|358.2|358.1|358.25|358.05|358.25|358.1|358.2|358.05|1
1644437710000|2022-02-09 20:15:10||358.1||358.05||358.1||358.05|0
1644437720000|2022-02-09 20:15:20|358.2||358.25||358.25||358.2||0
1644437740000|2022-02-09 20:15:40|358.2|358|358.25|358.05|358.25|358.05|358.2|358|0
1644437750000|2022-02-09 20:15:50|358.15|358|358.15|357.95|358.15|358|358.15|357.9|7
1644437780000|2022-02-09 20:16:20||358||358||358||358|0
1644437810000|2022-02-09 20:16:50||357.95||357.95||357.95||357.95|3
1644437820000|2022-02-09 20:17:00|358.1|357.9|358.1|357.9|358.1|357.95|358.1|357.9|0
1644437830000|2022-02-09 20:17:10|358.05||358.1||358.1||358.05||0
1644437840000|2022-02-09 20:17:20|358.05||358.1||358.1||358.05||0
1644437850000|2022-02-09 20:17:30|358.05||358.05||358.1||358.05||0
1644437860000|2022-02-09 20:17:40||357.85||357.85||357.85||357.85|0
1644437870000|2022-02-09 20:17:50|358.1|357.9|358.1|357.9|358.1|357.9|358.05|357.85|0
1644437880000|2022-02-09 20:18:00|358.05||358.05||358.05||358.05||0
1644437890000|2022-02-09 20:18:10|358|357.85|358|357.85|358.05|357.85|358|357.85|3
1644437910000|2022-02-09 20:18:30|358.05||358||358.05||358||16
1644437920000|2022-02-09 20:18:40|358.05||358||358.05||358||0
1644437930000|2022-02-09 20:18:50|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|1
1644437950000|2022-02-09 20:19:10|358.15|357.95|358.15|357.95|358.15|357.95|358.15|357.95|2
1644437960000|2022-02-09 20:19:20||358||358||358||358|0
1644437990000|2022-02-09 20:19:50|358.2||358.2||358.2||358.2||5
1644438000000|2022-02-09 20:20:00|358.25|358.05|358.25|358.1|358.25|358.1|358.25|358.05|13
1644438040000|2022-02-09 20:20:40|358.3||358.25||358.3||358.25||0
1644438060000|2022-02-09 20:21:00|358.3|358.15|358.3|358.1|358.3|358.15|358.25|358.1|3
1644438070000|2022-02-09 20:21:10||358.15||358.15||358.15||358.15|0
1644438080000|2022-02-09 20:21:20|358.35||358.35||358.35||358.35||1
1644438100000|2022-02-09 20:21:40|358.4|358.2|358.4|358.25|358.4|358.25|358.4|358.2|0
1644438120000|2022-02-09 20:22:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|3
1644438200000|2022-02-09 20:23:20|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|6
1644438210000|2022-02-09 20:23:30|358.35||358.35||358.35||358.35||1
1644438220000|2022-02-09 20:23:40|358.4|358.2|358.4|358.25|358.4|358.25|358.4|358.2|1
1644438230000|2022-02-09 20:23:50|358.45||358.45||358.45||358.45||0
1644438240000|2022-02-09 20:24:00||358.3||358.25||358.3||358.25|0
1644438250000|2022-02-09 20:24:10|358.4|358.3|358.45|358.25|358.45|358.3|358.4|358.25|0
1644438260000|2022-02-09 20:24:20|358.4|358.3|358.45|358.3|358.45|358.3|358.4|358.25|0
1644438270000|2022-02-09 20:24:30|358.5||358.45||358.5||358.45||0
1644438280000|2022-02-09 20:24:40|358.5||358.45||358.5||358.45||0
1644438290000|2022-02-09 20:24:50|358.5||358.45||358.5||358.45||0
1644438300000|2022-02-09 20:25:00|358.5||358.45||358.5||358.45||0
1644438310000|2022-02-09 20:25:10|358.5|358.35|358.5|358.35|358.5|358.35|358.45|358.35|0
1644438320000|2022-02-09 20:25:20|358.45|358.3|358.45|358.25|358.45|358.3|358.45|358.25|2
1644438330000|2022-02-09 20:25:30||358.3||358.25||358.3||358.25|0
1644438340000|2022-02-09 20:25:40||358.3||358.25||358.3||358.25|0
1644438350000|2022-02-09 20:25:50||358.3||358.3||358.3||358.3|0
1644438360000|2022-02-09 20:26:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|3
1644438370000|2022-02-09 20:26:10|358.35|358.2|358.35|358.15|358.35|358.2|358.35|358.15|2
1644438390000|2022-02-09 20:26:30|358.3|358.1|358.3|358.1|358.35|358.1|358.3|358.1|0
1644438400000|2022-02-09 20:26:40|358.35|358.15|358.35|358.1|358.35|358.15|358.3|358.1|0
1644438410000|2022-02-09 20:26:50||358.15||358.15||358.15||358.1|0
1644438420000|2022-02-09 20:27:00||358.1||358.15||358.15||358.1|0
1644438430000|2022-02-09 20:27:10||358.1||358.15||358.15||358.1|0
1644438440000|2022-02-09 20:27:20|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|1
1644438460000|2022-02-09 20:27:40|358.35||358.4||358.4||358.35||0
1644438480000|2022-02-09 20:28:00|358.45|358.25|358.45|358.2|358.45|358.25|358.4|358.2|0
1644438490000|2022-02-09 20:28:10||358.25||358.25||358.3||358.25|2
1644438500000|2022-02-09 20:28:20||358.3||358.3||358.3||358.3|0
1644438520000|2022-02-09 20:28:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|1
1644438540000|2022-02-09 20:29:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|2
1644438550000|2022-02-09 20:29:10|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|2
1644438560000|2022-02-09 20:29:20||358.5||358.45||358.5||358.45|1
1644438570000|2022-02-09 20:29:30||358.5||358.45||358.5||358.45|1
1644438580000|2022-02-09 20:29:40||358.5||358.45||358.5||358.45|6
1644438590000|2022-02-09 20:29:50||358.5||358.5||358.5||358.45|0
1644438600000|2022-02-09 20:30:00|358.6|358.45|358.65|358.45|358.65|358.45|358.6|358.45|1
1644438610000|2022-02-09 20:30:10|358.7|358.5|358.7|358.5|358.7|358.5|358.65|358.5|0
1644438620000|2022-02-09 20:30:20|358.75|358.55|358.7|358.5|358.75|358.55|358.7|358.5|0
1644438630000|2022-02-09 20:30:30|358.65||358.65||358.7||358.65||0
1644438650000|2022-02-09 20:30:50|358.7||358.7||358.7||358.7||0
1644438660000|2022-02-09 20:31:00|358.75|358.55|358.75|358.55|358.75|358.55|358.7|358.55|1
1644438670000|2022-02-09 20:31:10|358.7||358.7||358.7||358.7||0
1644438730000|2022-02-09 20:32:10|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|5
1644438740000|2022-02-09 20:32:20|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|7
1644438760000|2022-02-09 20:32:40|358.8|358.65|358.8|358.6|358.8|358.65|358.8|358.6|2
1644438770000|2022-02-09 20:32:50||358.65||358.65||358.65||358.65|0
1644438790000|2022-02-09 20:33:10|358.85||358.85||358.85||358.8||1
1644438800000|2022-02-09 20:33:20|358.8||358.8||358.85||358.8||0
1644438860000|2022-02-09 20:34:20|358.75|358.6|358.75|358.6|358.8|358.6|358.75|358.55|5
1644438880000|2022-02-09 20:34:40|358.8|358.65|358.8|358.65|358.85|358.65|358.8|358.65|6
1644438890000|2022-02-09 20:34:50|358.85||358.85||358.85||358.8||0
1644438900000|2022-02-09 20:35:00|358.8||358.85||358.85||358.8||0
1644438910000|2022-02-09 20:35:10|358.8||358.8||358.85||358.8||0
1644438920000|2022-02-09 20:35:20|358.85||358.8||358.85||358.8||0
1644438930000|2022-02-09 20:35:30|358.85||358.85||358.85||358.8||0
1644438940000|2022-02-09 20:35:40||358.7||358.7||358.7||358.7|0
1644438960000|2022-02-09 20:36:00||358.65||358.7||358.7||358.65|5
1644438970000|2022-02-09 20:36:10|358.9||358.9||358.9||358.9||4
1644438980000|2022-02-09 20:36:20|358.95|358.75|358.95|358.8|358.95|358.8|358.95|358.75|1
1644438990000|2022-02-09 20:36:30|359||359||359||359||2
1644439000000|2022-02-09 20:36:40|358.95||359||359||358.95||0
1644439010000|2022-02-09 20:36:50|358.95|358.85|359|358.8|359|358.85|358.95|358.8|3
1644439020000|2022-02-09 20:37:00||358.85||358.8||358.85||358.8|1
1644439030000|2022-02-09 20:37:10||358.85||358.85||358.85||358.85|0
1644439040000|2022-02-09 20:37:20|358.95|358.8|358.95|358.8|358.95|358.8|358.95|358.8|1
1644439050000|2022-02-09 20:37:30|359||358.95||359||358.95||0
1644439060000|2022-02-09 20:37:40|359||359||359||358.95||0
1644439070000|2022-02-09 20:37:50|358.95||358.95||359||358.95||0
1644439120000|2022-02-09 20:38:40|||||||||3
1644439130000|2022-02-09 20:38:50|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|3
1644439140000|2022-02-09 20:39:00||358.7||358.75||358.75||358.7|13
1644439150000|2022-02-09 20:39:10|358.95|358.85|359|358.85|359|358.85|358.95|358.8|12
1644439160000|2022-02-09 20:39:20|358.95|358.8|358.95|358.8|358.95|358.85|358.95|358.8|1
1644439190000|2022-02-09 20:39:50|359||358.95||359||358.95||0
1644439200000|2022-02-09 20:40:00|359||358.95||359||358.95||0
1644439210000|2022-02-09 20:40:10|359|358.7|358.95|358.7|359|358.7|358.95|358.7|3
1644439270000|2022-02-09 20:41:10|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|0
1644439280000|2022-02-09 20:41:20||358.55||358.55||358.55||358.55|10
1644439290000|2022-02-09 20:41:30||358.6||358.6||358.6||358.6|0
1644439300000|2022-02-09 20:41:40|||||||||1
1644439310000|2022-02-09 20:41:50|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|7
1644439320000|2022-02-09 20:42:00|358.85|358.7|358.8|358.6|358.85|358.7|358.75|358.6|13
1644439330000|2022-02-09 20:42:10|358.75||358.75||358.75||358.75||0
1644439340000|2022-02-09 20:42:20|358.8||358.75||358.8||358.75||0
1644439360000|2022-02-09 20:42:40|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|0
1644439380000|2022-02-09 20:43:00|358.9|358.7|358.75|358.55|358.9|358.7|358.75|358.5|25
1644439400000|2022-02-09 20:43:20||358.5||358.55||358.55||358.5|0
1644439410000|2022-02-09 20:43:30|358.8|358.5|358.8|358.55|358.8|358.55|358.8|358.5|0
1644439420000|2022-02-09 20:43:40|358.75||358.85||358.85||358.75||0
1644439450000|2022-02-09 20:44:10|358.9||358.95||358.95||358.9||0
1644439490000|2022-02-09 20:44:50|358.9|358.7|358.95|358.8|358.95|358.8|358.9|358.7|1
1644439500000|2022-02-09 20:45:00|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|4
1644439530000|2022-02-09 20:45:30|358.8|358.65|358.85|358.65|358.85|358.65|358.8|358.6|3
1644439540000|2022-02-09 20:45:40||358.6||358.65||358.65||358.6|0
1644439550000|2022-02-09 20:45:50|358.8|358.6|358.85|358.6|358.85|358.65|358.8|358.6|0
1644439560000|2022-02-09 20:46:00|358.8|358.55|358.8|358.55|358.85|358.55|358.75|358.55|1
1644439570000|2022-02-09 20:46:10|358.75||358.8||358.8||358.75||0
1644439580000|2022-02-09 20:46:20|358.75||358.8||358.8||358.75||0
1644439610000|2022-02-09 20:46:50||358.6||358.6||358.6||358.6|1
1644439620000|2022-02-09 20:47:00|358.75||358.75||358.8||358.75||1
1644439650000|2022-02-09 20:47:30||358.55||358.55||358.55||358.55|5
1644439660000|2022-02-09 20:47:40||358.6||358.6||358.6||358.6|0
1644439670000|2022-02-09 20:47:50|358.85|358.65|358.85|358.65|358.85|358.7|358.85|358.65|1
1644439680000|2022-02-09 20:48:00||358.7||358.7||358.7||358.65|0
1644439690000|2022-02-09 20:48:10|358.95|358.75|358.95|358.75|358.95|358.75|358.95|358.75|1
1644439700000|2022-02-09 20:48:20|359||359||359||358.95||0
1644439710000|2022-02-09 20:48:30|358.95||359||359||358.95||0
1644439730000|2022-02-09 20:48:50|358.95||358.95||359||358.95||0
1644439740000|2022-02-09 20:49:00|359|358.8|358.95|358.65|359|358.8|358.95|358.6|3
1644439750000|2022-02-09 20:49:10|358.9|358.6|358.85|358.65|358.9|358.7|358.8|358.6|1
1644439760000|2022-02-09 20:49:20|358.9|358.7|358.9|358.65|358.9|358.7|358.85|358.65|0
1644439770000|2022-02-09 20:49:30|358.85|358.7|358.9|358.65|358.9|358.7|358.85|358.65|0
1644439780000|2022-02-09 20:49:40||358.7||358.7||358.7||358.65|0
1644439790000|2022-02-09 20:49:50|358.95|358.65|358.95|358.7|358.95|358.75|358.95|358.65|1
1644439800000|2022-02-09 20:50:00|359|358.75|359|358.85|359|358.85|358.95|358.7|0
1644439810000|2022-02-09 20:50:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.85|6
1644439820000|2022-02-09 20:50:20|359.15|358.95|359.25|358.95|359.25|358.95|359.15|358.95|22
1644439830000|2022-02-09 20:50:30|359.2||359.2||359.2||359.15||1
1644439840000|2022-02-09 20:50:40|359.25||359.2||359.25||359.2||1
1644439850000|2022-02-09 20:50:50|359.25||359.2||359.25||359.2||6
1644439910000|2022-02-09 20:51:50|||||||||4
1644439930000|2022-02-09 20:52:10|359.15|358.9|359.15|358.9|359.2|358.9|359.15|358.9|1
1644439940000|2022-02-09 20:52:20|359.2|358.95|359.2|358.95|359.2|358.95|359.15|358.9|0
1644439950000|2022-02-09 20:52:30|359.1|358.9|359.2|358.9|359.2|358.95|359.1|358.9|1
1644439960000|2022-02-09 20:52:40|359.15|358.95|359.2|358.95|359.2|358.95|359.15|358.9|0
1644439970000|2022-02-09 20:52:50||358.9||358.95||358.95||358.9|0
1644439980000|2022-02-09 20:53:00||358.9||358.95||358.95||358.9|0
1644440010000|2022-02-09 20:53:30|359.25|359.1|359.5|359.15|359.5|359.15|359.15|358.95|30
1644440020000|2022-02-09 20:53:40|359.55|359.25|359.55|359.3|359.55|359.3|359.5|359.25|5
1644440030000|2022-02-09 20:53:50||359.35||359.3||359.35||359.25|2
1644440040000|2022-02-09 20:54:00||359.25||359.25||359.3||359.25|0
1644440050000|2022-02-09 20:54:10|359.45|359.3|359.5|359.25|359.5|359.35|359.45|359.25|9
1644440060000|2022-02-09 20:54:20|359.45|359.15|359.45|359.15|359.45|359.15|359.4|359.15|1
1644440070000|2022-02-09 20:54:30|359.4||359.45||359.45||359.4||1
1644440080000|2022-02-09 20:54:40|359.5|359.2|359.6|359.35|359.7|359.4|359.5|359.2|10
1644440090000|2022-02-09 20:54:50|359.55||359.55||359.55||359.55||1
1644440100000|2022-02-09 20:55:00|359.5|359.3|359.4|359.1|359.5|359.3|359.4|359.05|3
1644440110000|2022-02-09 20:55:10|359.35|359.05|359.25|359|359.35|359.1|359.25|359|1
1644440120000|2022-02-09 20:55:20|359.3|359.05|359.25|359|359.3|359.05|359.2|359|0
1644440130000|2022-02-09 20:55:30||359.05||359.1||359.1||359|0
1644440140000|2022-02-09 20:55:40||359.05||359.05||359.05||359|1
1644440150000|2022-02-09 20:55:50|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.05|2
1644440160000|2022-02-09 20:56:00|359.45|359.15|359.45|359.15|359.45|359.15|359.45|359.15|2
1644440170000|2022-02-09 20:56:10|359.5|359.2|359.5|359.3|359.55|359.3|359.45|359.2|0
1644440180000|2022-02-09 20:56:20|359.55|359.25|359.5|359.3|359.55|359.35|359.5|359.25|2
1644440190000|2022-02-09 20:56:30|359.55||359.55||359.55||359.5||0
1644440200000|2022-02-09 20:56:40|359.5|359.2|359.4|359.2|359.5|359.2|359.4|359.2|4
1644440210000|2022-02-09 20:56:50|359.35|359.15|359.45|359.15|359.45|359.2|359.35|359.15|1
1644440220000|2022-02-09 20:57:00|359.5|359.2|359.5|359.3|359.5|359.35|359.45|359.2|2
1644440230000|2022-02-09 20:57:10||359.35||359.3||359.35||359.3|0
1644440240000|2022-02-09 20:57:20|359.45|359.25|359.5|359.25|359.5|359.3|359.45|359.25|1
1644440250000|2022-02-09 20:57:30|359.45|359.2|359.5|359.25|359.5|359.25|359.45|359.2|0
1644440260000|2022-02-09 20:57:40||359.3||359.25||359.3||359.25|0
1644440270000|2022-02-09 20:57:50||359.3||359.25||359.3||359.25|2
1644440280000|2022-02-09 20:58:00||359.3||359.3||359.3||359.3|0
1644440290000|2022-02-09 20:58:10|359.55||359.6||359.6||359.55||1
1644440300000|2022-02-09 20:58:20|359.45|359.35|359.45|359.3|359.45|359.35|359.45|359.3|2
1644440310000|2022-02-09 20:58:30|359.55|359.25|359.6|359.25|359.6|359.25|359.55|359.25|3
1644440340000|2022-02-09 20:59:00|359.55|359.2|359.6|359.25|359.6|359.25|359.5|359.2|1
1644440350000|2022-02-09 20:59:10|||||||||2
1644440360000|2022-02-09 20:59:20|359.65|359.3|359.65|359.35|359.65|359.35|359.65|359.3|0
1644440370000|2022-02-09 20:59:30|359.6||359.65||359.65||359.6||1
1644440380000|2022-02-09 20:59:40|359.7||359.7||359.7||359.65||2
1644440390000|2022-02-09 20:59:50|359.75|359.4|359.85|359.55|359.85|359.55|359.75|359.4|3
1644440400000|2022-02-09 21:00:00|359.75|359.45|359.9|359.55|359.9|359.55|359.75|359.45|5
1644440410000|2022-02-09 21:00:10||359.6||359.55||359.6||359.55|0
1644440420000|2022-02-09 21:00:20||359.6||359.6||359.6||359.55|0
1644440430000|2022-02-09 21:00:30||359.55||359.6||359.6||359.55|0
1644440440000|2022-02-09 21:00:40||359.55||359.55||359.55||359.55|0
1644440490000|2022-02-09 21:01:30||359.6||359.55||359.6||359.55|0
1644440500000|2022-02-09 21:01:40|359.95|359.6|360.05|359.7|360.05|359.75|359.85|359.6|4
1644440620000|2022-02-09 21:03:40|360|359.65|359.8|359.65|360.05|359.65|359.8|359.65|1
1644440630000|2022-02-09 21:03:50|359.95|359.7|360.05|359.7|360.05|359.7|359.95|359.65|1
1644440640000|2022-02-09 21:04:00|360|359.65|360.05|359.7|360.05|359.7|360|359.65|0
1644440660000|2022-02-09 21:04:20|360|359.65|360.05|359.7|360.05|359.7|360|359.65|0
1644440670000|2022-02-09 21:04:30||359.65||359.65||359.65||359.65|0
1644440710000|2022-02-09 21:05:10||359.7||359.7||359.7||359.65|0
1644440720000|2022-02-09 21:05:20||359.65||359.65||359.7||359.65|0
1644440730000|2022-02-09 21:05:30||359.7||359.65||359.7||359.65|0
1644440740000|2022-02-09 21:05:40||359.7||359.7||359.7||359.65|0
1644440750000|2022-02-09 21:05:50||359.65||359.7||359.7||359.65|0
1644440760000|2022-02-09 21:06:00||359.75||359.75||359.75||359.75|0
1644440780000|2022-02-09 21:06:20||359.7||359.75||359.75||359.7|2
1644440800000|2022-02-09 21:06:40|||||||||2
1644440820000|2022-02-09 21:07:00|360|359.7|360|359.7|360|359.7|360|359.7|2
1644440840000|2022-02-09 21:07:20|360.05||360||360.05||360||0
1644440850000|2022-02-09 21:07:30|359.9||359.9||360||359.9||1
1644440860000|2022-02-09 21:07:40||359.65||359.65||359.65||359.65|1
1644440880000|2022-02-09 21:08:00|359.85|359.6|359.85|359.6|359.85|359.6|359.8|359.6|3
1644440900000|2022-02-09 21:08:20|359.8|359.55|359.7|359.45|359.85|359.55|359.65|359.4|2
1644440910000|2022-02-09 21:08:30|359.65|359.5|360.05|359.75|360.05|359.75|359.65|359.5|2
1644440920000|2022-02-09 21:08:40||359.8||359.75||359.8||359.75|3
1644440930000|2022-02-09 21:08:50|360|359.7|359.75|359.55|360.05|359.7|359.75|359.55|2
1644440940000|2022-02-09 21:09:00|359.8|359.5|359.8|359.5|359.8|359.55|359.75|359.4|4
1644440950000|2022-02-09 21:09:10|359.85|359.6|360.05|359.75|360.05|359.75|359.85|359.55|3
1644440960000|2022-02-09 21:09:20|359.95|359.85|360.15|359.85|360.15|359.85|359.95|359.75|5
1644440970000|2022-02-09 21:09:30|360.2|359.9|360.15|359.8|360.2|359.9|360.1|359.8|2
1644440980000|2022-02-09 21:09:40|360.2||360.15||360.2||360.15||1
1644440990000|2022-02-09 21:09:50|360.1|359.85|360.15|359.9|360.15|359.9|360.1|359.85|0
1644441000000|2022-02-09 21:10:00|360.1|359.95|360.1|359.85|360.15|359.95|360.1|359.85|3
1644441010000|2022-02-09 21:10:10|360.05|359.8|359.85|359.6|360.05|359.8|359.85|359.6|1
1644441020000|2022-02-09 21:10:20||359.55||359.55||359.6||359.55|2
1644441030000|2022-02-09 21:10:30|359.9|359.6|360.1|359.8|360.1|359.8|359.85|359.55|3
1644441040000|2022-02-09 21:10:40|359.95|359.75|360.1|359.8|360.1|359.8|359.95|359.75|4
1644441050000|2022-02-09 21:10:50||359.75||359.8||359.8||359.75|1
1644441060000|2022-02-09 21:11:00|360.15||360.15||360.15||360.15||0
1644441070000|2022-02-09 21:11:10|360.1|359.75|359.9|359.6|360.1|359.75|359.8|359.55|1
1644441080000|2022-02-09 21:11:20|359.95|359.7|359.95|359.75|360.15|359.85|359.95|359.7|0
1644441090000|2022-02-09 21:11:30|360.05|359.8|360.1|359.8|360.15|359.8|360.05|359.8|0
1644441120000|2022-02-09 21:12:00||359.85||359.8||359.85||359.8|0
1644441160000|2022-02-09 21:12:40|360.05||360.1||360.1||360||1
1644441170000|2022-02-09 21:12:50|360.05||360.1||360.1||360.05||0
1644441180000|2022-02-09 21:13:00|360.05|359.75|360.05|359.7|360.05|359.75|360.05|359.7|2
1644441220000|2022-02-09 21:13:40|359.95|359.65|360.05|359.65|360.05|359.65|359.95|359.65|0
1644441240000|2022-02-09 21:14:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|2
1644441250000|2022-02-09 21:14:10|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644441260000|2022-02-09 21:14:20|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|0
1644441290000|2022-02-09 21:14:50|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644441300000|2022-02-09 21:15:00|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|0
1644441320000|2022-02-09 21:15:20|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644441340000|2022-02-09 21:15:40|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644441510000|2022-02-09 21:18:30|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644441520000|2022-02-09 21:18:40|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644441530000|2022-02-09 21:18:50|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644441720000|2022-02-09 21:22:00|360.3|359.7|360.2|359.6|360.3|359.7|360.2|359.6|0
1644441730000|2022-02-09 21:22:10|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644441780000|2022-02-09 21:23:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644441820000|2022-02-09 21:23:40|360.5|359.9|360.4|359.8|360.5|359.9|360.4|359.8|0
1644441830000|2022-02-09 21:23:50|360.5|359.9|360.4|359.8|360.5|359.9|360.4|359.8|0
1644441840000|2022-02-09 21:24:00|360.5|359.9|360.5|359.9|360.5|359.9|360.4|359.8|0
1644442090000|2022-02-09 21:28:10|360.6|360|360.5|359.9|360.6|360|360.5|359.9|0
1644442680000|2022-02-09 21:38:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644442690000|2022-02-09 21:38:10|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|0
1644442830000|2022-02-09 21:40:30|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644442840000|2022-02-09 21:40:40|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|0
1644442870000|2022-02-09 21:41:10|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644442880000|2022-02-09 21:41:20|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|0
1644442950000|2022-02-09 21:42:30|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644442990000|2022-02-09 21:43:10|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|0
1644443070000|2022-02-09 21:44:30|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644443130000|2022-02-09 21:45:30|360.3|359.7|360.3|359.7|360.4|359.8|360.3|359.7|0
1644443140000|2022-02-09 21:45:40|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1644443570000|2022-02-09 21:52:50|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644443670000|2022-02-09 21:54:30|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644443950000|2022-02-09 21:59:10|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1644443960000|2022-02-09 21:59:20|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644443970000|2022-02-09 21:59:30|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644443980000|2022-02-09 21:59:40|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644443990000|2022-02-09 21:59:50|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644444220000|2022-02-09 22:03:40|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644444270000|2022-02-09 22:04:30|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644444370000|2022-02-09 22:06:10|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644444560000|2022-02-09 22:09:20|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644444590000|2022-02-09 22:09:50|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644444620000|2022-02-09 22:10:20|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644444630000|2022-02-09 22:10:30|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644444680000|2022-02-09 22:11:20|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644444760000|2022-02-09 22:12:40|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644444780000|2022-02-09 22:13:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644445040000|2022-02-09 22:17:20|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644445180000|2022-02-09 22:19:40|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644447120000|2022-02-09 22:52:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644447570000|2022-02-09 22:59:30|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644447600000|2022-02-09 23:00:00|360.5|359.9|360.3|359.7|360.5|359.9|360.3|359.7|0
1644447610000|2022-02-09 23:00:10|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1644447620000|2022-02-09 23:00:20|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1644447630000|2022-02-09 23:00:30|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644447640000|2022-02-09 23:00:40|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644447660000|2022-02-09 23:01:00|360.4|359.8|360.4|359.8|360.4|359.8|360.3|359.7|0
1644447680000|2022-02-09 23:01:20|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644447700000|2022-02-09 23:01:40|360.4|359.8|360.4|359.8|360.4|359.8|360.3|359.7|0
1644447710000|2022-02-09 23:01:50|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644447740000|2022-02-09 23:02:20|360.3|359.7|360.3|359.7|360.4|359.8|360.3|359.7|0
1644447760000|2022-02-09 23:02:40|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644447770000|2022-02-09 23:02:50|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644447780000|2022-02-09 23:03:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644447800000|2022-02-09 23:03:20|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644448590000|2022-02-09 23:16:30|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644448680000|2022-02-09 23:18:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644448690000|2022-02-09 23:18:10|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644448880000|2022-02-09 23:21:20|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644448920000|2022-02-09 23:22:00|360.3|359.7|360.2|359.6|360.3|359.7|360.2|359.6|0
1644449000000|2022-02-09 23:23:20|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644449010000|2022-02-09 23:23:30|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644449020000|2022-02-09 23:23:40|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644449150000|2022-02-09 23:25:50|360.4|359.8|360.4|359.8|360.4|359.8|360.3|359.7|0
1644449170000|2022-02-09 23:26:10|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644449230000|2022-02-09 23:27:10|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644449240000|2022-02-09 23:27:20|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644449430000|2022-02-09 23:30:30|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644449440000|2022-02-09 23:30:40|360.3|359.7|360.2|359.6|360.3|359.7|360.2|359.6|0
1644449530000|2022-02-09 23:32:10|360.3|359.7|360.2|359.6|360.3|359.7|360.2|359.6|0
1644449820000|2022-02-09 23:37:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644449830000|2022-02-09 23:37:10|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644449850000|2022-02-09 23:37:30|360.3|359.7|360.2|359.6|360.3|359.7|360.2|359.6|0
1644449860000|2022-02-09 23:37:40|360.3|359.7|360.2|359.6|360.3|359.7|360.2|359.6|0
1644449870000|2022-02-09 23:37:50|360.3|359.7|360.2|359.6|360.3|359.7|360.2|359.6|0
1644449880000|2022-02-09 23:38:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644450030000|2022-02-09 23:40:30|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644450040000|2022-02-09 23:40:40|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644450050000|2022-02-09 23:40:50|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644450210000|2022-02-09 23:43:30|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644450220000|2022-02-09 23:43:40|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644450240000|2022-02-09 23:44:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644450250000|2022-02-09 23:44:10|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644450260000|2022-02-09 23:44:20|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644450360000|2022-02-09 23:46:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1644450540000|2022-02-09 23:49:00|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644450560000|2022-02-09 23:49:20|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644450570000|2022-02-09 23:49:30|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644450640000|2022-02-09 23:50:40|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644450650000|2022-02-09 23:50:50|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644450660000|2022-02-09 23:51:00|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|0
1644450950000|2022-02-09 23:55:50|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644451170000|2022-02-09 23:59:30|360.3|359.7|360.3|359.7|360.3|359.7|360.2|359.6|0
1644451190000|2022-02-09 23:59:50|360.2|359.6|360.3|359.7|360.3|359.7|360.2|359.6|0
1644451200000|2022-02-10 00:00:00|360.2|359.6|360.2|359.6|360.3|359.7|360.2|359.6|0
1644451270000|2022-02-10 00:01:10|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644451280000|2022-02-10 00:01:20|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644451350000|2022-02-10 00:02:30|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644451420000|2022-02-10 00:03:40|360.2|359.6|360.2|359.6|360.3|359.7|360.2|359.6|0
1644451430000|2022-02-10 00:03:50|360.3|359.7|360.3|359.7|360.3|359.7|360.2|359.6|0
1644451440000|2022-02-10 00:04:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644451470000|2022-02-10 00:04:30|360.3|359.7|360.3|359.7|360.3|359.7|360.2|359.6|0
1644451480000|2022-02-10 00:04:40|360.2|359.6|360.3|359.7|360.3|359.7|360.2|359.6|0
1644451490000|2022-02-10 00:04:50|360.2|359.6|360.3|359.7|360.3|359.7|360.2|359.6|0
1644451500000|2022-02-10 00:05:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644451540000|2022-02-10 00:05:40|360.3|359.7|360.2|359.6|360.3|359.7|360.2|359.6|0
1644451550000|2022-02-10 00:05:50|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644451630000|2022-02-10 00:07:10|360.2|359.6|360.3|359.7|360.3|359.7|360.2|359.6|0
1644451640000|2022-02-10 00:07:20|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644451650000|2022-02-10 00:07:30|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644451660000|2022-02-10 00:07:40|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644451700000|2022-02-10 00:08:20|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644451710000|2022-02-10 00:08:30|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644451720000|2022-02-10 00:08:40|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|0
1644451790000|2022-02-10 00:09:50|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1644451800000|2022-02-10 00:10:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1644451810000|2022-02-10 00:10:10|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644451830000|2022-02-10 00:10:30|360.1|359.5|360.2|359.6|360.2|359.6|360.1|359.5|0
1644451860000|2022-02-10 00:11:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644451880000|2022-02-10 00:11:20|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644451900000|2022-02-10 00:11:40|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644451920000|2022-02-10 00:12:00|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644451930000|2022-02-10 00:12:10|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|0
1644452000000|2022-02-10 00:13:20|360|359.4|360|359.4|360|359.4|360|359.4|0
1644452010000|2022-02-10 00:13:30|360.1|359.5|360|359.4|360.1|359.5|360|359.4|0
1644452020000|2022-02-10 00:13:40|360.1|359.5|360.1|359.5|360.1|359.5|360|359.4|0
1644452030000|2022-02-10 00:13:50|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1644452070000|2022-02-10 00:14:30|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1644452080000|2022-02-10 00:14:40|360|359.4|360|359.4|360.1|359.5|360|359.4|0
1644452090000|2022-02-10 00:14:50|360.1|359.5|360.1|359.5|360.1|359.5|360|359.4|0
1644452100000|2022-02-10 00:15:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1644452160000|2022-02-10 00:16:00|360.1|359.5|360.1|359.5|360.1|359.5|360|359.4|0
1644452210000|2022-02-10 00:16:50|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1644452280000|2022-02-10 00:18:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1644452430000|2022-02-10 00:20:30|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644452460000|2022-02-10 00:21:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1644452470000|2022-02-10 00:21:10|360.1|359.5|360|359.4|360.1|359.5|360|359.4|0
1644452480000|2022-02-10 00:21:20|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1644452490000|2022-02-10 00:21:30|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1644452660000|2022-02-10 00:24:20|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1644452670000|2022-02-10 00:24:30|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|0
1644452680000|2022-02-10 00:24:40|360.2|359.6|360.4|359.8|360.4|359.8|360.2|359.6|0
1644452710000|2022-02-10 00:25:10|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644452730000|2022-02-10 00:25:30|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644452740000|2022-02-10 00:25:40|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1644452750000|2022-02-10 00:25:50|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644452810000|2022-02-10 00:26:50|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644453000000|2022-02-10 00:30:00|359.9|359.35|359.15|358.9|359.9|359.35|359.1|358.85|46
1644453010000|2022-02-10 00:30:10|359.1|358.85|358.75|358.5|359.1|358.85|358.75|358.5|55
1644453020000|2022-02-10 00:30:20|358.7|358.45|358.7|358.5|358.7|358.5|358.6|358.4|43
1644453030000|2022-02-10 00:30:30|358.65|358.4|358.65|358.45|358.65|358.45|358.65|358.4|6
1644453040000|2022-02-10 00:30:40|358.6|358.4|358.55|358.3|358.6|358.4|358.55|358.25|10
1644453050000|2022-02-10 00:30:50|358.5|358.25|358.5|358.3|358.5|358.3|358.45|358.25|56
1644453060000|2022-02-10 00:31:00|358.45||358.45||358.5||358.45||12
1644453070000|2022-02-10 00:31:10|358.4|358.25|358.4|358.2|358.4|358.25|358.35|358.15|27
1644453080000|2022-02-10 00:31:20|358.35|358.25|358.4|358.25|358.4|358.25|358.35|358.25|5
1644453090000|2022-02-10 00:31:30|358.35|358.15|358.25|358.05|358.35|358.2|358.25|358.05|30
1644453100000|2022-02-10 00:31:40|358.2|357.95|358.1|357.9|358.2|357.95|358.05|357.85|32
1644453110000|2022-02-10 00:31:50|358.05||358.1||358.1||358.05||5
1644453120000|2022-02-10 00:32:00|358.2|357.95|358.3|358.15|358.4|358.15|358.15|357.95|83
1644453130000|2022-02-10 00:32:10|358.35|358.1|358.15|357.95|358.35|358.15|358.15|357.95|44
1644453140000|2022-02-10 00:32:20||358||358||358||357.95|21
1644453150000|2022-02-10 00:32:30|358.1|357.95|358.1|357.9|358.1|358|358.1|357.9|35
1644453160000|2022-02-10 00:32:40|358.05|357.85|358.15|357.95|358.15|357.95|358.05|357.85|40
1644453170000|2022-02-10 00:32:50||358||358||358||358|3
1644453180000|2022-02-10 00:33:00|358.35|358.1|358.3|358.15|358.35|358.2|358.25|358.1|59
1644453190000|2022-02-10 00:33:10|358.35|358.2|358.3|358.15|358.35|358.2|358.2|358|35
1644453200000|2022-02-10 00:33:20|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|9
1644453210000|2022-02-10 00:33:30|358.3|358.15|358.3|358.15|358.3|358.15|358.2|358.05|21
1644453220000|2022-02-10 00:33:40|358.35||358.35||358.35||358.35||10
1644453230000|2022-02-10 00:33:50|358.3|358.1|358.25|358.1|358.3|358.1|358.25|358.05|24
1644453240000|2022-02-10 00:34:00|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|20
1644453250000|2022-02-10 00:34:10|358.2|358.05|358.15|358|358.2|358.05|358.15|357.95|22
1644453260000|2022-02-10 00:34:20|||||||||4
1644453280000|2022-02-10 00:34:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358|21
1644453290000|2022-02-10 00:34:50|358.15|358|358.2|358|358.2|358.05|358.15|358|17
1644453300000|2022-02-10 00:35:00||358.05||358.05||358.05||358.05|2
1644453310000|2022-02-10 00:35:10|358.3|358|358.2|358.05|358.35|358.15|358.2|358|43
1644453330000|2022-02-10 00:35:30|||||||||11
1644453340000|2022-02-10 00:35:40|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|44
1644453360000|2022-02-10 00:36:00|||||||||2
1644453380000|2022-02-10 00:36:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|9
1644453400000|2022-02-10 00:36:40|358.2|358.05|358.15|358|358.2|358.05|358.15|358|29
1644453410000|2022-02-10 00:36:50|358.25|357.95|358.25|358.05|358.25|358.05|358.25|357.95|51
1644453420000|2022-02-10 00:37:00|358.2|358|358.3|358.15|358.3|358.15|358.2|358|33
1644453430000|2022-02-10 00:37:10|||||||||5
1644453440000|2022-02-10 00:37:20|358.35|358.2|358.4|358.2|358.4|358.25|358.35|358.2|63
1644453450000|2022-02-10 00:37:30||358.25||358.25||358.25||358.25|6
1644453460000|2022-02-10 00:37:40|358.45|358.3|358.25|358.05|358.45|358.3|358.2|358.05|44
1644453470000|2022-02-10 00:37:50|358.2|358|358.2|358|358.2|358.05|358.2|358|8
1644453480000|2022-02-10 00:38:00|358.15|358.05|358.25|358.1|358.25|358.1|358.15|358.05|37
1644453490000|2022-02-10 00:38:10|||||||||2
1644453500000|2022-02-10 00:38:20|358.3|358.15|358.2|358|358.3|358.15|358.2|358|33
1644453510000|2022-02-10 00:38:30|358.3|358.05|358.25|358.1|358.3|358.1|358.25|358.05|13
1644453530000|2022-02-10 00:38:50|358.2|358.05|358.25|358.1|358.3|358.15|358.2|358.05|44
1644453540000|2022-02-10 00:39:00|||||||||21
1644453560000|2022-02-10 00:39:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|23
1644453570000|2022-02-10 00:39:30|358.15|358|358.05|357.9|358.15|358|358|357.85|56
1644453580000|2022-02-10 00:39:40|358|357.85|358.05|357.9|358.1|357.95|358|357.85|35
1644453590000|2022-02-10 00:39:50|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|11
1644453600000|2022-02-10 00:40:00|358.15|358|358.1|357.95|358.15|358|358.05|357.9|41
1644453610000|2022-02-10 00:40:10|358.05|357.9|358|357.85|358.05|357.9|357.95|357.8|66
1644453620000|2022-02-10 00:40:20|358.05|357.9|358.05|357.85|358.05|357.9|358.05|357.85|12
1644453630000|2022-02-10 00:40:30|358.1|357.9|358.1|357.95|358.1|357.95|358.1|357.9|11
1644453650000|2022-02-10 00:40:50|||||||||5
1644453660000|2022-02-10 00:41:00|358.15|358|358.15|358|358.15|358|358.15|358|21
1644453670000|2022-02-10 00:41:10|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|19
1644453680000|2022-02-10 00:41:20|358.15|358|358.15|358|358.15|358|358.15|358|5
1644453690000|2022-02-10 00:41:30|358.1|357.95|358.15|358|358.15|358|358.1|357.95|41
1644453700000|2022-02-10 00:41:40|358.2|358.05|358.15|358|358.2|358.05|358.15|358|20
1644453710000|2022-02-10 00:41:50|||||||||3
1644453720000|2022-02-10 00:42:00|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|32
1644453730000|2022-02-10 00:42:10|358.35|358.2|358.45|358.3|358.45|358.3|358.35|358.2|32
1644453740000|2022-02-10 00:42:20|358.4|358.25|358.4|358.2|358.4|358.25|358.4|358.2|6
1644453750000|2022-02-10 00:42:30|358.35||358.35||358.35||358.35||3
1644453770000|2022-02-10 00:42:50|358.4|358.25|358.5|358.35|358.55|358.4|358.4|358.25|58
1644453780000|2022-02-10 00:43:00|358.6|358.4|358.55|358.4|358.6|358.4|358.55|358.35|26
1644453790000|2022-02-10 00:43:10|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|2
1644453810000|2022-02-10 00:43:30|358.45|358.3|358.4|358.25|358.45|358.3|358.4|358.25|18
1644453820000|2022-02-10 00:43:40|||||||||7
1644453830000|2022-02-10 00:43:50|358.35|358.2|358.4|358.25|358.4|358.25|358.35|358.2|20
1644453860000|2022-02-10 00:44:20|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.15|13
1644453890000|2022-02-10 00:44:50|358.3|358.15|358.2|358.05|358.3|358.15|358.2|358.05|17
1644453900000|2022-02-10 00:45:00|358.3|358.15|358.4|358.25|358.4|358.25|358.3|358.15|48
1644453910000|2022-02-10 00:45:10|358.45|358.3|358.55|358.4|358.55|358.4|358.45|358.3|19
1644453920000|2022-02-10 00:45:20|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|14
1644453930000|2022-02-10 00:45:30|358.55|358.4|358.55|358.4|358.55|358.4|358.5|358.4|13
1644453940000|2022-02-10 00:45:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|10
1644453950000|2022-02-10 00:45:50|358.7|358.5|358.7|358.55|358.7|358.55|358.65|358.5|23
1644453960000|2022-02-10 00:46:00|358.75|358.65|358.7|358.55|358.9|358.7|358.7|358.55|36
1644453970000|2022-02-10 00:46:10|358.75|358.6|358.7|358.55|358.8|358.6|358.7|358.55|9
1644453980000|2022-02-10 00:46:20|358.75|358.6|358.85|358.7|358.9|358.7|358.75|358.6|56
1644453990000|2022-02-10 00:46:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|8
1644454000000|2022-02-10 00:46:40|359.05|358.8|359.05|358.85|359.1|358.95|359.05|358.8|17
1644454010000|2022-02-10 00:46:50||358.9||358.9||358.9||358.85|0
1644454020000|2022-02-10 00:47:00|359.25|359.05|359.25|359.05|359.25|359.1|359.25|359.05|33
1644454030000|2022-02-10 00:47:10|359.2|359|359.2|359.05|359.2|359.05|359.15|358.95|6
1644454040000|2022-02-10 00:47:20|359.25|359|359.1|358.9|359.25|359.05|359.1|358.9|33
1644454050000|2022-02-10 00:47:30|359.05|358.95|359.05|358.9|359.05|358.95|359|358.85|11
1644454070000|2022-02-10 00:47:50|||||||||1
1644454080000|2022-02-10 00:48:00|359.1|358.95|359.2|359.05|359.25|359.1|359.1|358.95|40
1644454090000|2022-02-10 00:48:10|359.25|359.1|359.15|359|359.25|359.1|359.15|359|11
1644454100000|2022-02-10 00:48:20|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.9|16
1644454110000|2022-02-10 00:48:30|359.05|358.9|359|358.8|359.05|358.9|359|358.8|23
1644454120000|2022-02-10 00:48:40|358.95|358.85|359.05|358.9|359.05|358.9|358.95|358.8|9
1644454130000|2022-02-10 00:48:50|359|358.85|359.05|358.9|359.05|358.9|359|358.8|14
1644454140000|2022-02-10 00:49:00|359|358.85|359.05|358.85|359.05|358.85|358.95|358.8|25
1644454150000|2022-02-10 00:49:10|359|358.9|359|358.85|359|358.9|359|358.85|4
1644454160000|2022-02-10 00:49:20|358.9|358.75|358.85|358.65|358.9|358.75|358.85|358.65|16
1644454170000|2022-02-10 00:49:30|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.65|24
1644454180000|2022-02-10 00:49:40||358.75||358.75||358.75||358.7|0
1644454190000|2022-02-10 00:49:50|||||||||1
1644454200000|2022-02-10 00:50:00|358.95|358.85|359.05|358.9|359.05|358.9|358.95|358.85|26
1644454210000|2022-02-10 00:50:10||358.85||358.9||358.9||358.85|1
1644454220000|2022-02-10 00:50:20|359|358.85|358.95|358.8|359|358.85|358.95|358.8|12
1644454230000|2022-02-10 00:50:30|358.9|358.75|358.9|358.75|358.9|358.75|358.9|358.75|2
1644454240000|2022-02-10 00:50:40|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|3
1644454250000|2022-02-10 00:50:50|||||||||3
1644454260000|2022-02-10 00:51:00|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|31
1644454270000|2022-02-10 00:51:10|358.75|358.6|358.75|358.55|358.75|358.6|358.65|358.5|21
1644454280000|2022-02-10 00:51:20|358.8|358.6|358.75|358.55|358.8|358.6|358.75|358.55|6
1644454290000|2022-02-10 00:51:30|358.7|358.6|358.75|358.6|358.75|358.6|358.7|358.6|5
1644454300000|2022-02-10 00:51:40|358.8||358.75||358.8||358.75||11
1644454320000|2022-02-10 00:52:00|||||||||3
1644454330000|2022-02-10 00:52:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|9
1644454340000|2022-02-10 00:52:20|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|15
1644454350000|2022-02-10 00:52:30|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|1
1644454370000|2022-02-10 00:52:50|||||||||3
1644454380000|2022-02-10 00:53:00|358.85|358.7|359|358.85|359.05|358.85|358.85|358.7|20
1644454390000|2022-02-10 00:53:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|5
1644454400000|2022-02-10 00:53:20|359|358.85|359.1|358.95|359.1|358.95|359|358.85|9
1644454410000|2022-02-10 00:53:30||358.9||358.9||358.9||358.9|0
1644454420000|2022-02-10 00:53:40|359|358.85|359.05|358.9|359.05|358.9|359|358.85|15
1644454430000|2022-02-10 00:53:50|359|358.85|359|358.85|359|358.85|359|358.85|2
1644454440000|2022-02-10 00:54:00|359.05|358.9|359.1|358.95|359.15|358.95|359.05|358.9|13
1644454450000|2022-02-10 00:54:10|||||||||1
1644454460000|2022-02-10 00:54:20|359.05|358.9|358.95|358.8|359.05|358.9|358.95|358.8|6
1644454470000|2022-02-10 00:54:30|359|358.75|358.95|358.8|359|358.8|358.9|358.75|14
1644454480000|2022-02-10 00:54:40|358.9|358.75|358.95|358.8|358.95|358.8|358.9|358.75|6
1644454490000|2022-02-10 00:54:50|||||||||2
1644454500000|2022-02-10 00:55:00|358.9|358.75|358.85|358.7|358.9|358.75|358.85|358.7|17
1644454520000|2022-02-10 00:55:20|||||||||1
1644454530000|2022-02-10 00:55:30|||||||||1
1644454540000|2022-02-10 00:55:40|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.65|14
1644454550000|2022-02-10 00:55:50|358.85|358.7|358.85|358.7|358.85|358.7|358.85|358.7|14
1644454560000|2022-02-10 00:56:00|||||||||3
1644454590000|2022-02-10 00:56:30|359.05|358.85|359.05|358.9|359.05|358.9|359.05|358.85|14
1644454610000|2022-02-10 00:56:50|||||||||8
1644454620000|2022-02-10 00:57:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|3
1644454630000|2022-02-10 00:57:10|||||||||1
1644454640000|2022-02-10 00:57:20|359.05|358.9|359|358.85|359.05|358.9|359|358.85|17
1644454650000|2022-02-10 00:57:30|359.1|358.9|359.1|358.95|359.1|358.95|359.1|358.9|18
1644454660000|2022-02-10 00:57:40|359.15||359.15||359.15||359.15||6
1644454670000|2022-02-10 00:57:50||359||359||359||359|0
1644454680000|2022-02-10 00:58:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|6
1644454700000|2022-02-10 00:58:20|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|10
1644454710000|2022-02-10 00:58:30|359|358.85|358.85|358.7|359|358.85|358.85|358.7|40
1644454720000|2022-02-10 00:58:40|||||||||4
1644454730000|2022-02-10 00:58:50|358.8|358.65|358.8|358.65|358.8|358.65|358.8|358.6|9
1644454740000|2022-02-10 00:59:00|358.75|358.6|358.75|358.6|358.75|358.6|358.75|358.6|7
1644454750000|2022-02-10 00:59:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.5|5
1644454760000|2022-02-10 00:59:20|358.65|358.5|358.65|358.45|358.7|358.55|358.65|358.45|17
1644454770000|2022-02-10 00:59:30|358.6|358.5|358.55|358.4|358.6|358.5|358.55|358.4|8
1644454780000|2022-02-10 00:59:40|358.5|358.35|358.55|358.35|358.55|358.35|358.5|358.35|8
1644454790000|2022-02-10 00:59:50|358.5|358.3|358.4|358.25|358.5|358.3|358.4|358.25|19
1644454800000|2022-02-10 01:00:00|358.5|358.3|358.55|358.4|358.7|358.5|358.45|358.3|186
1644454810000|2022-02-10 01:00:10|358.6|358.45|358.6|358.45|358.65|358.45|358.6|358.4|21
1644454820000|2022-02-10 01:00:20|358.65|358.4|358.6|358.45|358.65|358.5|358.6|358.4|57
1644454830000|2022-02-10 01:00:30|358.65|358.35|358.55|358.35|358.65|358.35|358.5|358.35|48
1644454840000|2022-02-10 01:00:40|358.5|358.3|358.45|358.3|358.5|358.3|358.45|358.25|34
1644454850000|2022-02-10 01:00:50|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|12
1644454860000|2022-02-10 01:01:00|358.45|358.3|358.35|358.2|358.45|358.3|358.3|358.15|98
1644454870000|2022-02-10 01:01:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|5
1644454880000|2022-02-10 01:01:20|358.35|358.2|358.4|358.2|358.4|358.2|358.35|358.2|30
1644454890000|2022-02-10 01:01:30||358.25||358.25||358.25||358.25|1
1644454900000|2022-02-10 01:01:40|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|12
1644454910000|2022-02-10 01:01:50|358.45|358.25|358.5|358.35|358.5|358.35|358.4|358.25|73
1644454920000|2022-02-10 01:02:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|21
1644454930000|2022-02-10 01:02:10|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.45|42
1644454940000|2022-02-10 01:02:20|358.75|358.6|358.7|358.5|358.75|358.6|358.7|358.5|42
1644454950000|2022-02-10 01:02:30|358.65||358.65||358.65||358.65||0
1644454960000|2022-02-10 01:02:40|||||||||5
1644454970000|2022-02-10 01:02:50|||||||||12
1644454980000|2022-02-10 01:03:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|15
1644454990000|2022-02-10 01:03:10|358.75|358.6|358.8|358.65|358.8|358.65|358.75|358.6|14
1644455000000|2022-02-10 01:03:20|358.75|358.6|358.7|358.55|358.75|358.6|358.65|358.45|59
1644455010000|2022-02-10 01:03:30||358.5||358.55||358.55||358.5|3
1644455020000|2022-02-10 01:03:40|358.8|358.6|358.85|358.65|358.85|358.65|358.75|358.6|27
1644455030000|2022-02-10 01:03:50|358.8|358.7|358.75|358.6|358.8|358.7|358.75|358.6|9
1644455040000|2022-02-10 01:04:00|358.85|358.65|358.85|358.65|358.85|358.65|358.8|358.65|9
1644455050000|2022-02-10 01:04:10||358.7||358.7||358.7||358.7|1
1644455060000|2022-02-10 01:04:20|358.8|358.65|358.75|358.6|358.8|358.65|358.75|358.6|28
1644455070000|2022-02-10 01:04:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|11
1644455080000|2022-02-10 01:04:40|358.65|358.5|358.55|358.4|358.65|358.5|358.55|358.4|16
1644455090000|2022-02-10 01:04:50|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|14
1644455100000|2022-02-10 01:05:00|358.7|358.55|358.65|358.5|358.75|358.6|358.65|358.5|57
1644455110000|2022-02-10 01:05:10|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|10
1644455120000|2022-02-10 01:05:20|||||||||1
1644455130000|2022-02-10 01:05:30|358.65|358.55|358.65|358.5|358.7|358.55|358.65|358.5|34
1644455140000|2022-02-10 01:05:40|||||||||1
1644455150000|2022-02-10 01:05:50|||||||||1
1644455160000|2022-02-10 01:06:00|358.6|358.45|358.65|358.5|358.65|358.5|358.6|358.45|39
1644455170000|2022-02-10 01:06:10|358.6|358.45|358.6|358.45|358.6|358.45|358.55|358.4|27
1644455180000|2022-02-10 01:06:20|358.55|358.4|358.45|358.3|358.55|358.45|358.45|358.3|26
1644455190000|2022-02-10 01:06:30|||||||||4
1644455200000|2022-02-10 01:06:40|358.5||358.45||358.5||358.45||14
1644455210000|2022-02-10 01:06:50|358.5|358.25|358.4|358.25|358.5|358.25|358.4|358.25|44
1644455220000|2022-02-10 01:07:00|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|30
1644455230000|2022-02-10 01:07:10|||||||||1
1644455240000|2022-02-10 01:07:20|358.55|358.35|358.5|358.35|358.55|358.4|358.5|358.35|47
1644455250000|2022-02-10 01:07:30|358.55|358.4|358.55|358.4|358.6|358.45|358.55|358.35|72
1644455260000|2022-02-10 01:07:40|358.6|358.45|358.6|358.4|358.6|358.45|358.6|358.4|29
1644455270000|2022-02-10 01:07:50|358.55||358.55||358.6||358.55||4
1644455280000|2022-02-10 01:08:00|||||||||11
1644455290000|2022-02-10 01:08:10|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|28
1644455300000|2022-02-10 01:08:20||358.3||358.3||358.3||358.3|20
1644455310000|2022-02-10 01:08:30|358.4|358.25|358.2|358.05|358.4|358.25|358.2|358.05|64
1644455320000|2022-02-10 01:08:40|358.15|358|358.2|358|358.2|358.05|358.15|358|24
1644455330000|2022-02-10 01:08:50||358.05||358.05||358.05||358|6
1644455340000|2022-02-10 01:09:00|358.15|358|358.15|358|358.2|358.05|358.15|358|20
1644455350000|2022-02-10 01:09:10|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|11
1644455360000|2022-02-10 01:09:20|||||||||7
1644455370000|2022-02-10 01:09:30|358.05|357.9|358|357.85|358.05|357.9|358|357.85|40
1644455380000|2022-02-10 01:09:40|||||||||46
1644455390000|2022-02-10 01:09:50|358.1|357.9|358.15|358|358.15|358|358.1|357.9|47
1644455400000|2022-02-10 01:10:00|358.2|358.05|358.25|358.1|358.25|358.1|358.2|358.05|26
1644455410000|2022-02-10 01:10:10|358.3|358.05|358.2|358.05|358.3|358.05|358.2|358.05|45
1644455420000|2022-02-10 01:10:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.05|9
1644455430000|2022-02-10 01:10:30|||||||||4
1644455440000|2022-02-10 01:10:40|358.35|358.15|358.2|358.05|358.35|358.15|358.2|358.05|43
1644455450000|2022-02-10 01:10:50|||||||||14
1644455460000|2022-02-10 01:11:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|8
1644455470000|2022-02-10 01:11:10|||||||||2
1644455490000|2022-02-10 01:11:30|||||||||4
1644455500000|2022-02-10 01:11:40|||||||||2
1644455510000|2022-02-10 01:11:50|||||||||4
1644455520000|2022-02-10 01:12:00|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|27
1644455530000|2022-02-10 01:12:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|20
1644455540000|2022-02-10 01:12:20|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|29
1644455550000|2022-02-10 01:12:30|358.35|358.2|358.35|358.2|358.4|358.25|358.35|358.2|69
1644455560000|2022-02-10 01:12:40|||||||||2
1644455570000|2022-02-10 01:12:50|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|22
1644455580000|2022-02-10 01:13:00|||||||||7
1644455590000|2022-02-10 01:13:10|358.25|358.1|358.15|358|358.25|358.1|358.15|357.95|45
1644455600000|2022-02-10 01:13:20|358.1|357.95|358.05|357.9|358.1|358|358|357.85|26
1644455610000|2022-02-10 01:13:30|358.1|357.85|358|357.85|358.1|357.9|357.95|357.8|22
1644455620000|2022-02-10 01:13:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|8
1644455630000|2022-02-10 01:13:50|||||||||1
1644455640000|2022-02-10 01:14:00|358|357.85|357.9|357.75|358|357.85|357.9|357.75|24
1644455650000|2022-02-10 01:14:10|357.85|357.7|357.85|357.7|357.85|357.75|357.85|357.7|14
1644455660000|2022-02-10 01:14:20||357.65||357.65||357.65||357.65|20
1644455670000|2022-02-10 01:14:30|357.8|357.7|357.85|357.7|357.85|357.7|357.8|357.7|21
1644455680000|2022-02-10 01:14:40|357.9||357.9||357.9||357.85||11
1644455690000|2022-02-10 01:14:50|357.85||357.85||357.85||357.85||1
1644455700000|2022-02-10 01:15:00|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.7|8
1644455710000|2022-02-10 01:15:10|357.95||357.95||357.95||357.95||19
1644455720000|2022-02-10 01:15:20|357.9|357.8|357.85|357.7|357.9|357.8|357.85|357.7|17
1644455730000|2022-02-10 01:15:30|357.8|357.65|357.75|357.6|357.8|357.65|357.75|357.6|15
1644455740000|2022-02-10 01:15:40|||||||||10
1644455750000|2022-02-10 01:15:50|357.7|357.55|357.65|357.5|357.7|357.55|357.65|357.5|25
1644455760000|2022-02-10 01:16:00|357.6|357.45|357.75|357.55|357.75|357.55|357.55|357.4|54
1644455770000|2022-02-10 01:16:10|357.7|357.6|357.7|357.55|357.75|357.6|357.7|357.55|18
1644455780000|2022-02-10 01:16:20|357.65|357.5|357.65|357.5|357.65|357.5|357.6|357.45|29
1644455790000|2022-02-10 01:16:30|357.6|357.45|357.55|357.35|357.65|357.45|357.55|357.35|22
1644455800000|2022-02-10 01:16:40|357.5|357.4|357.55|357.4|357.55|357.4|357.5|357.35|7
1644455810000|2022-02-10 01:16:50|357.6|357.45|357.45|357.25|357.6|357.45|357.45|357.25|34
1644455820000|2022-02-10 01:17:00|357.4||357.4||357.4||357.4||5
1644455840000|2022-02-10 01:17:20|357.35|357.2|357.4|357.25|357.4|357.25|357.3|357.15|39
1644455860000|2022-02-10 01:17:40|||||||||2
1644455870000|2022-02-10 01:17:50|||||||||1
1644455880000|2022-02-10 01:18:00|||||||||3
1644455890000|2022-02-10 01:18:10|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|10
1644455900000|2022-02-10 01:18:20|357.3|357.15|357.35|357.2|357.35|357.2|357.3|357.1|27
1644455910000|2022-02-10 01:18:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|23
1644455920000|2022-02-10 01:18:40|357.5|357.35|357.6|357.45|357.6|357.45|357.5|357.35|31
1644455930000|2022-02-10 01:18:50|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|31
1644455940000|2022-02-10 01:19:00|357.55|357.4|357.6|357.45|357.6|357.45|357.55|357.4|19
1644455950000|2022-02-10 01:19:10|357.7|357.5|357.65|357.5|357.7|357.5|357.65|357.5|13
1644455960000|2022-02-10 01:19:20|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|10
1644455970000|2022-02-10 01:19:30|||||||||2
1644455980000|2022-02-10 01:19:40|357.7|357.55|357.65|357.5|357.7|357.55|357.6|357.45|33
1644455990000|2022-02-10 01:19:50|357.7||357.7||357.7||357.7||9
1644456000000|2022-02-10 01:20:00|357.6|357.4|357.7|357.5|357.7|357.5|357.6|357.4|27
1644456010000|2022-02-10 01:20:10|357.65|357.55|357.7|357.55|357.7|357.55|357.65|357.55|11
1644456020000|2022-02-10 01:20:20|357.75|357.6|357.8|357.65|357.8|357.65|357.7|357.55|4
1644456030000|2022-02-10 01:20:30|||||||||1
1644456040000|2022-02-10 01:20:40|357.75|357.6|357.75|357.6|357.8|357.65|357.75|357.6|13
1644456050000|2022-02-10 01:20:50|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.6|1
1644456060000|2022-02-10 01:21:00|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|8
1644456070000|2022-02-10 01:21:10|357.65|357.5|357.65|357.45|357.65|357.5|357.65|357.45|20
1644456080000|2022-02-10 01:21:20|357.6|357.35|357.55|357.4|357.6|357.4|357.45|357.3|6
1644456090000|2022-02-10 01:21:30|||||||||1
1644456100000|2022-02-10 01:21:40|357.5|357.35|357.45|357.3|357.5|357.35|357.4|357.25|20
1644456110000|2022-02-10 01:21:50||357.25||357.3||357.3||357.25|1
1644456120000|2022-02-10 01:22:00|357.4|357.25|357.4|357.2|357.4|357.25|357.4|357.2|10
1644456130000|2022-02-10 01:22:10|357.35|357.25|357.35|357.2|357.35|357.25|357.35|357.2|4
1644456140000|2022-02-10 01:22:20|357.45|357.3|357.5|357.35|357.55|357.35|357.45|357.3|17
1644456150000|2022-02-10 01:22:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|6
1644456160000|2022-02-10 01:22:40|357.4|357.25|357.35|357.2|357.4|357.25|357.35|357.2|18
1644456170000|2022-02-10 01:22:50|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|18
1644456180000|2022-02-10 01:23:00|357.35|357.2|357.35|357.2|357.35|357.2|357.3|357.15|22
1644456190000|2022-02-10 01:23:10|357.4|357.25|357.5|357.35|357.5|357.35|357.4|357.25|7
1644456200000|2022-02-10 01:23:20|357.45|357.3|357.45|357.3|357.5|357.35|357.45|357.3|13
1644456210000|2022-02-10 01:23:30|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|14
1644456220000|2022-02-10 01:23:40|357.35|357.15|357.3|357.15|357.35|357.2|357.3|357.15|8
1644456230000|2022-02-10 01:23:50|357.4|357.25|357.45|357.3|357.45|357.3|357.4|357.25|9
1644456240000|2022-02-10 01:24:00|357.5|357.35|357.55|357.4|357.55|357.4|357.4|357.25|27
1644456250000|2022-02-10 01:24:10|357.6|357.3|357.45|357.25|357.6|357.3|357.45|357.25|26
1644456260000|2022-02-10 01:24:20|357.5|357.3|357.55|357.4|357.55|357.4|357.5|357.3|5
1644456270000|2022-02-10 01:24:30|357.7|357.5|357.7|357.5|357.7|357.5|357.65|357.5|16
1644456280000|2022-02-10 01:24:40|357.65|357.55|357.65|357.5|357.65|357.55|357.65|357.45|23
1644456290000|2022-02-10 01:24:50|357.6|357.45|357.6|357.45|357.6|357.45|357.55|357.4|20
1644456300000|2022-02-10 01:25:00|357.65|357.4|357.7|357.55|357.7|357.55|357.65|357.4|10
1644456310000|2022-02-10 01:25:10|357.75|357.5|357.75|357.6|357.75|357.6|357.75|357.5|0
1644456320000|2022-02-10 01:25:20|357.7|357.55|357.8|357.65|357.85|357.65|357.7|357.55|7
1644456330000|2022-02-10 01:25:30|357.85|357.7|357.9|357.75|357.9|357.75|357.85|357.7|18
1644456340000|2022-02-10 01:25:40|357.8|357.65|357.8|357.65|357.85|357.65|357.8|357.65|14
1644456350000|2022-02-10 01:25:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|7
1644456360000|2022-02-10 01:26:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|5
1644456370000|2022-02-10 01:26:10|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|7
1644456380000|2022-02-10 01:26:20|357.7|357.5|357.65|357.5|357.7|357.5|357.6|357.45|8
1644456390000|2022-02-10 01:26:30|||||||||2
1644456400000|2022-02-10 01:26:40|357.6|357.45|357.75|357.6|357.75|357.6|357.55|357.4|41
1644456410000|2022-02-10 01:26:50||357.55||357.55||357.55||357.55|3
1644456420000|2022-02-10 01:27:00|357.7|357.6|357.7|357.5|357.75|357.6|357.7|357.5|23
1644456430000|2022-02-10 01:27:10||357.55||357.55||357.55||357.55|0
1644456440000|2022-02-10 01:27:20|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|2
1644456450000|2022-02-10 01:27:30|357.7|357.6|357.6|357.4|357.75|357.6|357.6|357.4|15
1644456460000|2022-02-10 01:27:40|357.55|357.45|357.6|357.4|357.65|357.45|357.55|357.4|3
1644456470000|2022-02-10 01:27:50|357.55|357.35|357.5|357.3|357.55|357.35|357.5|357.3|3
1644456480000|2022-02-10 01:28:00|357.45||357.45||357.45||357.45||4
1644456490000|2022-02-10 01:28:10|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|12
1644456500000|2022-02-10 01:28:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|4
1644456510000|2022-02-10 01:28:30||357.2||357.2||357.25||357.2|11
1644456520000|2022-02-10 01:28:40|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|4
1644456530000|2022-02-10 01:28:50||357.2||357.2||357.2||357.2|2
1644456540000|2022-02-10 01:29:00|357.3|357.15|357.35|357.15|357.35|357.2|357.3|357.15|22
1644456550000|2022-02-10 01:29:10|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|8
1644456560000|2022-02-10 01:29:20|357.45|357.25|357.4|357.25|357.45|357.25|357.4|357.25|7
1644456570000|2022-02-10 01:29:30||357.2||357.25||357.25||357.2|3
1644456580000|2022-02-10 01:29:40|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|6
1644456590000|2022-02-10 01:29:50|357.3|357.15|357.3|357.15|357.35|357.2|357.3|357.15|21
1644456600000|2022-02-10 01:30:00|357.5|357.1|357.55|357.4|357.65|357.5|357.5|357.1|130
1644456610000|2022-02-10 01:30:10|357.65|357.5|357.5|357.35|357.65|357.5|357.5|357.35|60
1644456620000|2022-02-10 01:30:20|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|18
1644456630000|2022-02-10 01:30:30|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|4
1644456640000|2022-02-10 01:30:40|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|1
1644456650000|2022-02-10 01:30:50|357.55|357.35|357.5|357.35|357.55|357.4|357.5|357.35|15
1644456660000|2022-02-10 01:31:00|357.4|357.25|357.3|357.1|357.4|357.25|357.3|357.1|27
1644456670000|2022-02-10 01:31:10|357.25|357.15|357.3|357.1|357.3|357.15|357.25|357.1|9
1644456680000|2022-02-10 01:31:20|357.25|357.15|357.3|357.15|357.3|357.15|357.25|357.1|12
1644456700000|2022-02-10 01:31:40|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|10
1644456710000|2022-02-10 01:31:50|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|10
1644456720000|2022-02-10 01:32:00|357.35|357.1|357.35|357.2|357.35|357.2|357.35|357.1|15
1644456740000|2022-02-10 01:32:20|357.3|357.15|357.3|357.15|357.3|357.15|357.3|357.15|18
1644456750000|2022-02-10 01:32:30|357.35|357.1|357.4|357.25|357.45|357.25|357.35|357.1|14
1644456760000|2022-02-10 01:32:40|357.5|357.3|357.45|357.25|357.5|357.3|357.45|357.25|11
1644456770000|2022-02-10 01:32:50|357.4||357.4||357.4||357.4||0
1644456780000|2022-02-10 01:33:00|||||||||10
1644456790000|2022-02-10 01:33:10|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.25|12
1644456800000|2022-02-10 01:33:20|||||||||2
1644456810000|2022-02-10 01:33:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|8
1644456820000|2022-02-10 01:33:40|357.55|357.4|357.65|357.5|357.65|357.5|357.55|357.4|8
1644456830000|2022-02-10 01:33:50|357.7|357.55|357.7|357.5|357.7|357.55|357.7|357.5|11
1644456840000|2022-02-10 01:34:00||357.55||357.55||357.55||357.55|2
1644456850000|2022-02-10 01:34:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|9
1644456860000|2022-02-10 01:34:20||357.55||357.6||357.6||357.55|6
1644456870000|2022-02-10 01:34:30|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|5
1644456880000|2022-02-10 01:34:40|||||||||4
1644456890000|2022-02-10 01:34:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|6
1644456900000|2022-02-10 01:35:00|357.8|357.65|357.85|357.7|357.85|357.7|357.8|357.65|11
1644456910000|2022-02-10 01:35:10|||||||||1
1644456920000|2022-02-10 01:35:20|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|11
1644456930000|2022-02-10 01:35:30|357.85|357.7|357.85|357.7|357.85|357.75|357.85|357.7|3
1644456940000|2022-02-10 01:35:40|357.9||357.85||357.9||357.85||6
1644456950000|2022-02-10 01:35:50|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|6
1644456960000|2022-02-10 01:36:00|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|7
1644456970000|2022-02-10 01:36:10|||||||||1
1644456980000|2022-02-10 01:36:20|||||||||1
1644456990000|2022-02-10 01:36:30|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|11
1644457000000|2022-02-10 01:36:40|||||||||1
1644457010000|2022-02-10 01:36:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|13
1644457020000|2022-02-10 01:37:00|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|11
1644457030000|2022-02-10 01:37:10||357.6||357.6||357.6||357.6|3
1644457040000|2022-02-10 01:37:20|357.7|357.65|357.7|357.55|357.7|357.65|357.7|357.55|13
1644457050000|2022-02-10 01:37:30|357.65|357.5|357.6|357.45|357.65|357.55|357.6|357.45|5
1644457060000|2022-02-10 01:37:40|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.45|6
1644457070000|2022-02-10 01:37:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|3
1644457080000|2022-02-10 01:38:00|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|8
1644457090000|2022-02-10 01:38:10|357.6|357.45|357.6|357.45|357.6|357.5|357.6|357.45|4
1644457110000|2022-02-10 01:38:30|357.55|357.35|357.5|357.35|357.55|357.35|357.5|357.35|13
1644457120000|2022-02-10 01:38:40|357.45|357.3|357.45|357.3|357.5|357.3|357.45|357.3|17
1644457130000|2022-02-10 01:38:50|357.5||357.5||357.5||357.5||3
1644457140000|2022-02-10 01:39:00|357.45||357.45||357.5||357.45||9
1644457150000|2022-02-10 01:39:10|357.5|357.25|357.4|357.25|357.5|357.25|357.4|357.25|15
1644457160000|2022-02-10 01:39:20|||||||||2
1644457170000|2022-02-10 01:39:30|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|6
1644457180000|2022-02-10 01:39:40|357.4||357.35||357.4||357.35||69
1644457190000|2022-02-10 01:39:50|357.4|357.15|357.35|357.2|357.4|357.2|357.35|357.15|11
1644457200000|2022-02-10 01:40:00|357.4|357.15|357.35|357.15|357.4|357.15|357.3|357.15|17
1644457210000|2022-02-10 01:40:10|357.3|357.1|357.25|357.1|357.35|357.1|357.25|357.1|11
1644457220000|2022-02-10 01:40:20|||||||||3
1644457230000|2022-02-10 01:40:30|357.2|357.05|357.15|357|357.2|357.05|357.15|357|14
1644457240000|2022-02-10 01:40:40|||||||||2
1644457260000|2022-02-10 01:41:00|357.1|356.95|357.1|356.95|357.15|356.95|357.1|356.9|43
1644457270000|2022-02-10 01:41:10|357.05|356.9|357.15|357|357.2|357|357.05|356.9|31
1644457280000|2022-02-10 01:41:20|357.2||357.15||357.2||357.15||17
1644457290000|2022-02-10 01:41:30|||||||||6
1644457300000|2022-02-10 01:41:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|11
1644457310000|2022-02-10 01:41:50|357.15|357|357.2|357|357.2|357|357.15|357|12
1644457320000|2022-02-10 01:42:00|357.15|356.95|357.15|357|357.15|357|357.15|356.95|4
1644457330000|2022-02-10 01:42:10||356.95||357||357||356.95|1
1644457340000|2022-02-10 01:42:20|357.1|356.95|357.15|357|357.15|357|357.1|356.95|6
1644457350000|2022-02-10 01:42:30|||||||||1
1644457360000|2022-02-10 01:42:40|357.2||357.15||357.2||357.15||12
1644457370000|2022-02-10 01:42:50|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|11
1644457380000|2022-02-10 01:43:00|357.05|356.9|357|356.85|357.05|356.9|357|356.85|20
1644457390000|2022-02-10 01:43:10|356.95|356.8|356.85|356.65|357|356.8|356.85|356.65|22
1644457400000|2022-02-10 01:43:20|356.8|356.6|356.75|356.6|356.8|356.6|356.75|356.6|18
1644457410000|2022-02-10 01:43:30|||||||||1
1644457420000|2022-02-10 01:43:40|356.7|356.55|356.7|356.55|356.75|356.6|356.7|356.55|18
1644457430000|2022-02-10 01:43:50|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|17
1644457440000|2022-02-10 01:44:00|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|13
1644457450000|2022-02-10 01:44:10|||||||||6
1644457460000|2022-02-10 01:44:20|356.6||356.55||356.6||356.55||45
1644457470000|2022-02-10 01:44:30|356.6||356.55||356.6||356.55||4
1644457480000|2022-02-10 01:44:40|356.5|356.35|356.55|356.35|356.55|356.35|356.5|356.35|13
1644457490000|2022-02-10 01:44:50|356.5|356.4|356.55|356.4|356.55|356.4|356.5|356.4|3
1644457500000|2022-02-10 01:45:00|356.6||356.55||356.6||356.55||16
1644457510000|2022-02-10 01:45:10|356.6||356.55||356.6||356.55||21
1644457520000|2022-02-10 01:45:20|356.65|356.45|356.55|356.4|356.65|356.45|356.55|356.4|36
1644457530000|2022-02-10 01:45:30|||||||||4
1644457540000|2022-02-10 01:45:40|||||||||4
1644457550000|2022-02-10 01:45:50|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|9
1644457560000|2022-02-10 01:46:00|||||||||4
1644457570000|2022-02-10 01:46:10|356.55|356.4|356.6|356.4|356.6|356.4|356.55|356.4|14
1644457580000|2022-02-10 01:46:20|356.55|356.45|356.6|356.45|356.6|356.45|356.55|356.45|5
1644457590000|2022-02-10 01:46:30|356.65|356.5|356.7|356.5|356.7|356.5|356.65|356.5|14
1644457600000|2022-02-10 01:46:40||356.55||356.55||356.55||356.55|8
1644457610000|2022-02-10 01:46:50|356.75|356.6|356.65|356.5|356.75|356.6|356.65|356.5|18
1644457620000|2022-02-10 01:47:00|356.7|356.55|356.7|356.5|356.7|356.55|356.7|356.5|3
1644457630000|2022-02-10 01:47:10|356.65|356.45|356.6|356.45|356.65|356.45|356.6|356.45|7
1644457640000|2022-02-10 01:47:20|356.65|356.5|356.65|356.5|356.7|356.5|356.6|356.5|9
1644457650000|2022-02-10 01:47:30|356.7||356.7||356.7||356.7||2
1644457660000|2022-02-10 01:47:40|356.75|356.55|356.75|356.6|356.8|356.6|356.75|356.55|12
1644457670000|2022-02-10 01:47:50|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|6
1644457680000|2022-02-10 01:48:00|356.85|356.7|356.9|356.7|356.9|356.7|356.85|356.7|5
1644457690000|2022-02-10 01:48:10||356.75||356.75||356.75||356.75|1
1644457700000|2022-02-10 01:48:20|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|4
1644457710000|2022-02-10 01:48:30|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|9
1644457720000|2022-02-10 01:48:40|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|9
1644457730000|2022-02-10 01:48:50|||||||||1
1644457740000|2022-02-10 01:49:00|||||||||16
1644457750000|2022-02-10 01:49:10|357|356.85|357.05|356.85|357.05|356.85|357|356.85|6
1644457760000|2022-02-10 01:49:20|357|356.9|356.95|356.8|357|356.9|356.95|356.8|9
1644457770000|2022-02-10 01:49:30|||||||||2
1644457790000|2022-02-10 01:49:50|357||356.95||357||356.95||8
1644457800000|2022-02-10 01:50:00|357.05|356.85|357.05|356.9|357.1|356.9|357.05|356.85|12
1644457810000|2022-02-10 01:50:10|356.95|356.85|357|356.8|357|356.85|356.95|356.8|14
1644457820000|2022-02-10 01:50:20|356.95||356.95||356.95||356.95||0
1644457830000|2022-02-10 01:50:30|356.9|356.75|356.95|356.8|356.95|356.8|356.85|356.7|25
1644457840000|2022-02-10 01:50:40|356.9|356.75|356.9|356.75|356.9|356.75|356.85|356.7|7
1644457850000|2022-02-10 01:50:50|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|2
1644457860000|2022-02-10 01:51:00|356.9||356.9||356.9||356.85||2
1644457870000|2022-02-10 01:51:10|356.85|356.75|356.85|356.7|356.85|356.75|356.85|356.7|4
1644457880000|2022-02-10 01:51:20|356.8|356.65|356.8|356.65|356.8|356.65|356.8|356.65|3
1644457890000|2022-02-10 01:51:30|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|2
1644457900000|2022-02-10 01:51:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|3
1644457910000|2022-02-10 01:51:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|6
1644457920000|2022-02-10 01:52:00|356.8||356.75||356.8||356.75||6
1644457930000|2022-02-10 01:52:10|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|13
1644457940000|2022-02-10 01:52:20|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|3
1644457950000|2022-02-10 01:52:30|||||||||5
1644457960000|2022-02-10 01:52:40|356.75|356.6|356.7|356.55|356.75|356.6|356.7|356.55|10
1644457970000|2022-02-10 01:52:50|||||||||1
1644457980000|2022-02-10 01:53:00|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|9
1644457990000|2022-02-10 01:53:10|356.8|356.55|356.65|356.5|356.8|356.55|356.65|356.5|10
1644458000000|2022-02-10 01:53:20|356.7||356.65||356.7||356.65||3
1644458010000|2022-02-10 01:53:30|||||||||1
1644458020000|2022-02-10 01:53:40|||||||||1
1644458030000|2022-02-10 01:53:50|||||||||1
1644458040000|2022-02-10 01:54:00|356.7|356.55|356.8|356.65|356.85|356.65|356.7|356.55|15
1644458060000|2022-02-10 01:54:20|356.9|356.7|356.9|356.75|356.9|356.75|356.9|356.7|5
1644458070000|2022-02-10 01:54:30|356.85|356.7|356.9|356.75|356.9|356.75|356.85|356.7|14
1644458080000|2022-02-10 01:54:40|356.85|356.7|356.95|356.75|356.95|356.75|356.85|356.7|29
1644458090000|2022-02-10 01:54:50|356.9|356.8|356.95|356.8|357|356.8|356.9|356.75|20
1644458100000|2022-02-10 01:55:00|357|356.85|356.9|356.7|357|356.85|356.9|356.7|17
1644458110000|2022-02-10 01:55:10|356.85|356.75|356.9|356.7|356.9|356.75|356.85|356.7|14
1644458120000|2022-02-10 01:55:20|356.85||356.85||356.85||356.85||4
1644458130000|2022-02-10 01:55:30|356.8|356.65|356.8|356.65|356.85|356.65|356.8|356.65|9
1644458140000|2022-02-10 01:55:40|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|9
1644458150000|2022-02-10 01:55:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|12
1644458160000|2022-02-10 01:56:00|356.95|356.8|356.9|356.75|356.95|356.8|356.9|356.75|5
1644458170000|2022-02-10 01:56:10||356.7||356.75||356.75||356.7|13
1644458180000|2022-02-10 01:56:20|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|7
1644458190000|2022-02-10 01:56:30|357|356.85|357|356.85|357|356.85|357|356.85|12
1644458200000|2022-02-10 01:56:40|356.95|356.8|356.95|356.8|356.95|356.85|356.95|356.8|4
1644458210000|2022-02-10 01:56:50||356.75||356.75||356.8||356.75|6
1644458220000|2022-02-10 01:57:00|356.9|356.7|356.85|356.65|356.9|356.7|356.85|356.65|8
1644458230000|2022-02-10 01:57:10|356.8|356.6|356.8|356.65|356.8|356.65|356.8|356.6|0
1644458240000|2022-02-10 01:57:20|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|6
1644458250000|2022-02-10 01:57:30|356.7|356.55|356.75|356.55|356.8|356.6|356.7|356.55|12
1644458260000|2022-02-10 01:57:40|356.7||356.7||356.7||356.7||18
1644458280000|2022-02-10 01:58:00|356.65|356.5|356.7|356.5|356.7|356.5|356.65|356.5|35
1644458290000|2022-02-10 01:58:10|356.65||356.65||356.65||356.65||7
1644458300000|2022-02-10 01:58:20|356.7|356.55|356.75|356.6|356.75|356.6|356.7|356.55|5
1644458310000|2022-02-10 01:58:30|||||||||2
1644458330000|2022-02-10 01:58:50|356.8|356.65|356.85|356.7|356.85|356.7|356.8|356.65|13
1644458340000|2022-02-10 01:59:00|||||||||1
1644458350000|2022-02-10 01:59:10|356.9|356.75|356.95|356.8|356.95|356.8|356.9|356.75|6
1644458360000|2022-02-10 01:59:20|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|3
1644458370000|2022-02-10 01:59:30|||||||||4
1644458380000|2022-02-10 01:59:40|||||||||1
1644458390000|2022-02-10 01:59:50|||||||||1
1644458400000|2022-02-10 02:00:00|357|356.8|357.1|356.95|357.1|356.95|357|356.8|19
1644458410000|2022-02-10 02:00:10|357.05|356.9|357.1|356.9|357.1|356.95|357.05|356.9|15
1644458420000|2022-02-10 02:00:20||356.95||356.9||356.95||356.9|1
1644458430000|2022-02-10 02:00:30|357.05|356.85|356.95|356.8|357.05|356.85|356.95|356.8|13
1644458440000|2022-02-10 02:00:40|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|3
1644458450000|2022-02-10 02:00:50|||||||||1
1644458460000|2022-02-10 02:01:00|356.85|356.65|356.7|356.5|356.85|356.65|356.65|356.5|24
1644458470000|2022-02-10 02:01:10|356.65||356.65||356.65||356.65||1
1644458480000|2022-02-10 02:01:20|356.75|356.55|356.7|356.55|356.75|356.6|356.7|356.55|15
1644458490000|2022-02-10 02:01:30|356.65|356.5|356.65|356.5|356.65|356.5|356.65|356.5|5
1644458500000|2022-02-10 02:01:40|356.7|356.55|356.7|356.55|356.7|356.55|356.65|356.5|13
1644458510000|2022-02-10 02:01:50|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.6|5
1644458520000|2022-02-10 02:02:00|356.7|356.55|356.7|356.5|356.7|356.55|356.7|356.5|7
1644458530000|2022-02-10 02:02:10|356.65|356.55|356.8|356.6|356.8|356.6|356.65|356.55|7
1644458540000|2022-02-10 02:02:20|356.75|356.5|356.6|356.45|356.75|356.5|356.6|356.45|12
1644458550000|2022-02-10 02:02:30|356.55|356.4|356.65|356.5|356.65|356.5|356.55|356.4|16
1644458560000|2022-02-10 02:02:40|356.7|356.55|356.6|356.45|356.7|356.55|356.6|356.4|18
1644458570000|2022-02-10 02:02:50|356.65|356.5|356.6|356.45|356.65|356.5|356.6|356.45|11
1644458580000|2022-02-10 02:03:00|356.65|356.5|356.65|356.5|356.7|356.5|356.65|356.5|7
1644458600000|2022-02-10 02:03:20|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|13
1644458610000|2022-02-10 02:03:30|356.6|356.45|356.6|356.4|356.6|356.45|356.55|356.4|7
1644458620000|2022-02-10 02:03:40|356.65|356.45|356.65|356.5|356.65|356.5|356.65|356.45|15
1644458630000|2022-02-10 02:03:50|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|1
1644458640000|2022-02-10 02:04:00|356.65|356.5|356.5|356.35|356.65|356.5|356.5|356.35|22
1644458650000|2022-02-10 02:04:10|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|4
1644458660000|2022-02-10 02:04:20|356.5|356.35|356.5|356.35|356.5|356.35|356.45|356.35|7
1644458670000|2022-02-10 02:04:30|356.55|356.3|356.55|356.4|356.55|356.4|356.55|356.3|12
1644458680000|2022-02-10 02:04:40|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|7
1644458690000|2022-02-10 02:04:50|356.55|356.4|356.5|356.35|356.55|356.4|356.5|356.35|7
1644458700000|2022-02-10 02:05:00|356.45|356.3|356.5|356.35|356.5|356.35|356.45|356.3|10
1644458710000|2022-02-10 02:05:10|||||||||1
1644458720000|2022-02-10 02:05:20|356.45|356.3|356.5|356.35|356.5|356.35|356.45|356.3|18
1644458730000|2022-02-10 02:05:30|||||||||1
1644458740000|2022-02-10 02:05:40||356.3||356.35||356.35||356.3|10
1644458750000|2022-02-10 02:05:50|356.45|356.3|356.5|356.35|356.5|356.35|356.45|356.3|9
1644458760000|2022-02-10 02:06:00|||||||||2
1644458770000|2022-02-10 02:06:10|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|7
1644458780000|2022-02-10 02:06:20||356.35||356.4||356.4||356.35|18
1644458790000|2022-02-10 02:06:30|356.6||356.6||356.6||356.6||1
1644458800000|2022-02-10 02:06:40|356.55||356.55||356.55||356.55||6
1644458810000|2022-02-10 02:06:50|||||||||1
1644458820000|2022-02-10 02:07:00|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|6
1644458830000|2022-02-10 02:07:10|356.55|356.4|356.65|356.5|356.65|356.5|356.55|356.4|17
1644458840000|2022-02-10 02:07:20|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|8
1644458850000|2022-02-10 02:07:30|356.55|356.4|356.65|356.5|356.65|356.5|356.55|356.4|18
1644458860000|2022-02-10 02:07:40|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|2
1644458870000|2022-02-10 02:07:50|356.65|356.5|356.6|356.45|356.65|356.5|356.55|356.4|20
1644458880000|2022-02-10 02:08:00||356.4||356.4||356.45||356.4|2
1644458890000|2022-02-10 02:08:10|356.55|356.45|356.6|356.45|356.6|356.45|356.55|356.45|8
1644458900000|2022-02-10 02:08:20|356.65|356.4|356.65|356.5|356.65|356.5|356.65|356.4|10
1644458910000|2022-02-10 02:08:30|356.7|356.55|356.75|356.6|356.75|356.6|356.65|356.55|29
1644458920000|2022-02-10 02:08:40|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.55|14
1644458930000|2022-02-10 02:08:50|356.65|356.5|356.65|356.5|356.65|356.55|356.65|356.5|19
1644458940000|2022-02-10 02:09:00|||||||||2
1644458950000|2022-02-10 02:09:10|356.6|356.45|356.5|356.35|356.6|356.45|356.5|356.35|21
1644458960000|2022-02-10 02:09:20|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|12
1644458970000|2022-02-10 02:09:30|356.5|356.35|356.5|356.35|356.5|356.35|356.5|356.35|11
1644458980000|2022-02-10 02:09:40|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|6
1644458990000|2022-02-10 02:09:50|356.4|356.25|356.3|356.15|356.4|356.25|356.3|356.1|27
1644459000000|2022-02-10 02:10:00|||||||||1
1644459010000|2022-02-10 02:10:10|356.35|356.2|356.35|356.2|356.4|356.2|356.35|356.2|15
1644459020000|2022-02-10 02:10:20|356.4|356.25|356.3|356.15|356.4|356.25|356.3|356.15|7
1644459040000|2022-02-10 02:10:40|356.35|356.2|356.4|356.25|356.4|356.25|356.35|356.2|10
1644459050000|2022-02-10 02:10:50|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.3|3
1644459060000|2022-02-10 02:11:00|356.5|356.35|356.5|356.3|356.5|356.35|356.5|356.3|12
1644459070000|2022-02-10 02:11:10|356.55|356.35|356.5|356.35|356.55|356.35|356.5|356.3|5
1644459080000|2022-02-10 02:11:20|356.45|356.3|356.4|356.25|356.45|356.3|356.35|356.2|16
1644459090000|2022-02-10 02:11:30|356.35|356.2|356.4|356.25|356.4|356.25|356.35|356.2|8
1644459100000|2022-02-10 02:11:40|356.45|356.3|356.4|356.2|356.45|356.3|356.4|356.2|8
1644459110000|2022-02-10 02:11:50|356.35||356.35||356.4||356.35||3
1644459120000|2022-02-10 02:12:00|356.4|356.15|356.35|356.15|356.4|356.2|356.3|356.15|29
1644459130000|2022-02-10 02:12:10|356.3|356.2|356.35|356.2|356.35|356.2|356.3|356.2|4
1644459140000|2022-02-10 02:12:20|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|5
1644459160000|2022-02-10 02:12:40|356.45|356.2|356.35|356.2|356.45|356.2|356.35|356.2|7
1644459180000|2022-02-10 02:13:00|356.4||356.35||356.4||356.35||9
1644459190000|2022-02-10 02:13:10|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|2
1644459200000|2022-02-10 02:13:20|356.25|356.1|356.3|356.15|356.3|356.15|356.25|356.05|11
1644459210000|2022-02-10 02:13:30|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|5
1644459220000|2022-02-10 02:13:40|356.4||356.4||356.4||356.4||8
1644459230000|2022-02-10 02:13:50|356.35||356.35||356.35||356.35||0
1644459240000|2022-02-10 02:14:00|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.2|6
1644459250000|2022-02-10 02:14:10|356.45||356.45||356.45||356.45||2
1644459260000|2022-02-10 02:14:20|356.4||356.4||356.4||356.4||3
1644459270000|2022-02-10 02:14:30|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.15|6
1644459280000|2022-02-10 02:14:40|356.4||356.4||356.4||356.4||4
1644459290000|2022-02-10 02:14:50|356.45|356.25|356.45|356.3|356.45|356.3|356.4|356.25|4
1644459300000|2022-02-10 02:15:00|356.4|356.25|356.4|356.2|356.4|356.25|356.35|356.2|7
1644459310000|2022-02-10 02:15:10|356.35||356.35||356.35||356.35||3
1644459320000|2022-02-10 02:15:20|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.1|6
1644459330000|2022-02-10 02:15:30||356.1||356.15||356.15||356.1|1
1644459340000|2022-02-10 02:15:40|||||||||7
1644459350000|2022-02-10 02:15:50|||||||||1
1644459360000|2022-02-10 02:16:00|356.35|356.2|356.4|356.25|356.4|356.25|356.35|356.2|17
1644459370000|2022-02-10 02:16:10|356.45|356.3|356.45|356.3|356.45|356.3|356.45|356.25|11
1644459390000|2022-02-10 02:16:30|356.5||356.45||356.5||356.45||9
1644459410000|2022-02-10 02:16:50|356.4|356.25|356.3|356.15|356.4|356.25|356.3|356.15|12
1644459420000|2022-02-10 02:17:00|356.35|356.2|356.25|356.1|356.35|356.2|356.25|356.1|17
1644459430000|2022-02-10 02:17:10|356.2|356.05|356.25|356.1|356.25|356.1|356.15|356|18
1644459440000|2022-02-10 02:17:20|356.2|356.05|356.2|356.05|356.2|356.1|356.2|356|5
1644459450000|2022-02-10 02:17:30|356.15|356|356.15|356|356.15|356|356.15|356|1
1644459460000|2022-02-10 02:17:40|||||||||1
1644459480000|2022-02-10 02:18:00|||||||||7
1644459490000|2022-02-10 02:18:10|356.1|355.95|356.05|355.9|356.1|355.95|356.05|355.9|10
1644459500000|2022-02-10 02:18:20|356.1|355.95|356.15|356|356.15|356|356.1|355.9|10
1644459510000|2022-02-10 02:18:30|356.2||356.15||356.2||356.15||2
1644459530000|2022-02-10 02:18:50|||||||||2
1644459540000|2022-02-10 02:19:00|356.2|356.05|356.25|356.1|356.25|356.1|356.2|356.05|14
1644459550000|2022-02-10 02:19:10|356.3|356.15|356.3|356.15|356.35|356.2|356.3|356.15|13
1644459560000|2022-02-10 02:19:20|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|5
1644459570000|2022-02-10 02:19:30|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|5
1644459580000|2022-02-10 02:19:40|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|4
1644459590000|2022-02-10 02:19:50|356.4|356.25|356.4|356.25|356.4|356.25|356.4|356.25|4
1644459600000|2022-02-10 02:20:00|356.35|356.2|356.4|356.25|356.4|356.25|356.35|356.2|8
1644459610000|2022-02-10 02:20:10|||||||||1
1644459620000|2022-02-10 02:20:20|356.35|356.2|356.35|356.2|356.35|356.2|356.35|356.2|5
1644459630000|2022-02-10 02:20:30|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|6
1644459640000|2022-02-10 02:20:40|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.1|10
1644459650000|2022-02-10 02:20:50|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|8
1644459660000|2022-02-10 02:21:00|356.25|356.1|356.25|356.1|356.25|356.1|356.25|356.1|6
1644459670000|2022-02-10 02:21:10|356.3||356.3||356.3||356.3||3
1644459680000|2022-02-10 02:21:20|356.25|356.15|356.25|356.1|356.25|356.15|356.25|356.1|9
1644459690000|2022-02-10 02:21:30|356.2|356.05|356.25|356.05|356.25|356.1|356.2|356|17
1644459700000|2022-02-10 02:21:40|356.2||356.25||356.25||356.2||2
1644459710000|2022-02-10 02:21:50|356.2|356.1|356.2|356.05|356.2|356.1|356.15|356|9
1644459720000|2022-02-10 02:22:00||356||356.05||356.05||356|1
1644459730000|2022-02-10 02:22:10|356.25|356.1|356.2|356.05|356.25|356.1|356.2|356.05|2
1644459740000|2022-02-10 02:22:20|356.15|356|356.2|356|356.2|356.05|356.15|356|2
1644459750000|2022-02-10 02:22:30|356.25|356.05|356.25|356.1|356.25|356.1|356.25|356|5
1644459760000|2022-02-10 02:22:40|356.3|356.15|356.3|356.15|356.3|356.15|356.3|356.15|5
1644459770000|2022-02-10 02:22:50|356.35|356.1|356.25|356.1|356.35|356.1|356.25|356.1|5
1644459780000|2022-02-10 02:23:00|356.3|356.15|356.35|356.2|356.35|356.2|356.3|356.15|4
1644459790000|2022-02-10 02:23:10|356.4||356.35||356.4||356.35||2
1644459800000|2022-02-10 02:23:20|356.4|356.25|356.4|356.2|356.4|356.25|356.35|356.2|4
1644459810000|2022-02-10 02:23:30||356.25||356.25||356.25||356.25|2
1644459820000|2022-02-10 02:23:40|356.45|356.2|356.45|356.3|356.45|356.3|356.45|356.2|25
1644459830000|2022-02-10 02:23:50|356.5|356.35|356.5|356.3|356.5|356.35|356.45|356.3|7
1644459840000|2022-02-10 02:24:00||356.35||356.35||356.35||356.35|0
1644459850000|2022-02-10 02:24:10|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|17
1644459860000|2022-02-10 02:24:20|356.6||356.55||356.6||356.55||4
1644459870000|2022-02-10 02:24:30|356.6|356.45|356.6|356.45|356.6|356.45|356.6|356.45|5
1644459880000|2022-02-10 02:24:40|||||||||1
1644459890000|2022-02-10 02:24:50|||||||||3
1644459900000|2022-02-10 02:25:00|356.55|356.4|356.55|356.4|356.55|356.4|356.5|356.35|17
1644459910000|2022-02-10 02:25:10|356.5|356.35|356.55|356.35|356.55|356.4|356.5|356.35|14
1644459920000|2022-02-10 02:25:20|356.5|356.3|356.5|356.35|356.55|356.35|356.5|356.3|3
1644459930000|2022-02-10 02:25:30|356.45|356.3|356.5|356.35|356.5|356.35|356.45|356.3|3
1644459940000|2022-02-10 02:25:40|356.45|356.3|356.45|356.3|356.5|356.35|356.45|356.3|10
1644459950000|2022-02-10 02:25:50|356.55|356.4|356.55|356.4|356.55|356.4|356.55|356.4|7
1644459960000|2022-02-10 02:26:00|356.5|356.35|356.65|356.5|356.65|356.5|356.5|356.35|31
1644459970000|2022-02-10 02:26:10|356.7|356.45|356.6|356.45|356.7|356.45|356.55|356.4|18
1644459980000|2022-02-10 02:26:20|356.65|356.4|356.65|356.5|356.65|356.5|356.6|356.4|17
1644459990000|2022-02-10 02:26:30|356.7|356.55|356.65|356.5|356.7|356.55|356.65|356.5|6
1644460000000|2022-02-10 02:26:40|356.6|356.45|356.65|356.5|356.7|356.5|356.6|356.45|2
1644460010000|2022-02-10 02:26:50|||||||||1
1644460020000|2022-02-10 02:27:00|356.6|356.45|356.65|356.5|356.65|356.5|356.6|356.45|10
1644460030000|2022-02-10 02:27:10|356.7|356.45|356.7|356.5|356.7|356.55|356.7|356.45|7
1644460040000|2022-02-10 02:27:20|356.65|356.55|356.65|356.5|356.65|356.55|356.65|356.45|5
1644460050000|2022-02-10 02:27:30|356.7|356.55|356.7|356.55|356.7|356.55|356.7|356.5|3
1644460060000|2022-02-10 02:27:40|356.65|356.5|356.75|356.55|356.75|356.55|356.65|356.5|7
1644460070000|2022-02-10 02:27:50||356.6||356.55||356.6||356.55|1
1644460080000|2022-02-10 02:28:00|356.7|356.6|356.7|356.55|356.75|356.6|356.7|356.55|8
1644460090000|2022-02-10 02:28:10|356.75|356.6|356.75|356.6|356.75|356.6|356.75|356.55|4
1644460100000|2022-02-10 02:28:20||356.55||356.6||356.6||356.55|14
1644460110000|2022-02-10 02:28:30|356.7|356.55|356.75|356.6|356.75|356.6|356.7|356.55|9
1644460120000|2022-02-10 02:28:40|356.8||356.8||356.8||356.8||2
1644460130000|2022-02-10 02:28:50|356.85|356.65|356.85|356.7|356.85|356.7|356.85|356.65|2
1644460140000|2022-02-10 02:29:00|356.9|356.75|356.9|356.75|356.9|356.75|356.85|356.7|11
1644460150000|2022-02-10 02:29:10|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|2
1644460160000|2022-02-10 02:29:20|356.9|356.75|356.9|356.75|356.9|356.75|356.85|356.75|8
1644460170000|2022-02-10 02:29:30|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.75|8
1644460180000|2022-02-10 02:29:40|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|10
1644460190000|2022-02-10 02:29:50|356.9|356.75|356.95|356.75|357|356.8|356.9|356.75|20
1644460200000|2022-02-10 02:30:00|356.9|356.8|356.95|356.8|356.95|356.8|356.9|356.75|15
1644460210000|2022-02-10 02:30:10|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|7
1644460220000|2022-02-10 02:30:20|356.85|356.7|356.9|356.7|356.9|356.75|356.85|356.7|6
1644460230000|2022-02-10 02:30:30|356.95|356.75|356.9|356.75|356.95|356.8|356.9|356.75|18
1644460240000|2022-02-10 02:30:40|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|16
1644460250000|2022-02-10 02:30:50|356.9|356.75|356.9|356.75|356.9|356.75|356.9|356.75|31
1644460260000|2022-02-10 02:31:00|356.85|356.7|356.85|356.7|356.85|356.7|356.85|356.7|10
1644460270000|2022-02-10 02:31:10|356.9|356.75|357|356.8|357|356.85|356.9|356.75|21
1644460280000|2022-02-10 02:31:20|356.95|356.85|357|356.85|357|356.85|356.95|356.85|4
1644460290000|2022-02-10 02:31:30|356.95|356.8|357|356.85|357|356.85|356.95|356.8|25
1644460300000|2022-02-10 02:31:40|357.05|356.9|357.15|356.95|357.15|357|357.05|356.9|19
1644460310000|2022-02-10 02:31:50|357.1|357|357.1|356.95|357.1|357|357.1|356.9|19
1644460320000|2022-02-10 02:32:00|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|5
1644460340000|2022-02-10 02:32:20|||||||||3
1644460350000|2022-02-10 02:32:30|357|356.85|357|356.85|357|356.85|357|356.85|8
1644460360000|2022-02-10 02:32:40|||||||||1
1644460370000|2022-02-10 02:32:50|357.05||357||357.05||357||20
1644460380000|2022-02-10 02:33:00|357.05|356.9|357|356.85|357.05|356.9|357|356.85|12
1644460390000|2022-02-10 02:33:10|||||||||1
1644460410000|2022-02-10 02:33:30|||||||||2
1644460420000|2022-02-10 02:33:40|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|12
1644460430000|2022-02-10 02:33:50|||||||||1
1644460440000|2022-02-10 02:34:00|357|356.7|356.9|356.7|357|356.7|356.85|356.7|44
1644460450000|2022-02-10 02:34:10|356.85|356.75|356.85|356.7|356.85|356.75|356.85|356.7|74
1644460460000|2022-02-10 02:34:20|||||||||5
1644460470000|2022-02-10 02:34:30|||||||||1
1644460480000|2022-02-10 02:34:40|356.9||356.9||356.9||356.9||11
1644460490000|2022-02-10 02:34:50|356.95|356.75|356.95|356.75|356.95|356.75|356.95|356.75|7
1644460500000|2022-02-10 02:35:00|357|356.8|356.9|356.75|357|356.8|356.9|356.75|35
1644460510000|2022-02-10 02:35:10|356.95|356.8|356.95|356.8|356.95|356.8|356.95|356.8|8
1644460520000|2022-02-10 02:35:20|357|356.85|357|356.85|357|356.85|357|356.85|8
1644460530000|2022-02-10 02:35:30|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|7
1644460540000|2022-02-10 02:35:40|357.1||357.05||357.1||357.05||1
1644460550000|2022-02-10 02:35:50|357.1|356.95|357.15|357|357.15|357|357.1|356.95|10
1644460560000|2022-02-10 02:36:00||356.95||356.95||356.95||356.95|16
1644460570000|2022-02-10 02:36:10|357.1||357.1||357.1||357.1||1
1644460580000|2022-02-10 02:36:20|||||||||3
1644460590000|2022-02-10 02:36:30|357.15|357|357.2|357|357.2|357|357.15|357|19
1644460600000|2022-02-10 02:36:40|357.15|357.05|357.15|357|357.15|357.05|357.15|357|7
1644460610000|2022-02-10 02:36:50|||||||||1
1644460620000|2022-02-10 02:37:00|357.2|357.05|357.2|357|357.2|357.05|357.2|357|8
1644460630000|2022-02-10 02:37:10||357.05||357||357.05||357|1
1644460640000|2022-02-10 02:37:20|357.15||357.15||357.15||357.15||0
1644460650000|2022-02-10 02:37:30|||||||||3
1644460660000|2022-02-10 02:37:40|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|4
1644460670000|2022-02-10 02:37:50|||||||||1
1644460680000|2022-02-10 02:38:00|||||||||3
1644460690000|2022-02-10 02:38:10|||||||||20
1644460700000|2022-02-10 02:38:20|357.15|357|357.15|357|357.15|357|357.15|357|6
1644460710000|2022-02-10 02:38:30|357.2|357.05|357.3|357.1|357.3|357.15|357.2|357.05|11
1644460720000|2022-02-10 02:38:40|357.35|357.15|357.35|357.2|357.35|357.2|357.35|357.1|0
1644460730000|2022-02-10 02:38:50|||||||||3
1644460740000|2022-02-10 02:39:00|357.4||357.4||357.4||357.35||16
1644460750000|2022-02-10 02:39:10||357.25||357.25||357.25||357.25|2
1644460760000|2022-02-10 02:39:20|||||||||4
1644460770000|2022-02-10 02:39:30|||||||||1
1644460780000|2022-02-10 02:39:40|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|16
1644460790000|2022-02-10 02:39:50|357.25|357.1|357.25|357.1|357.25|357.1|357.25|357.1|8
1644460800000|2022-02-10 02:40:00|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357|19
1644460810000|2022-02-10 02:40:10|357.25|357.1|357.3|357.15|357.3|357.15|357.25|357.1|14
1644460820000|2022-02-10 02:40:20|357.35|357.2|357.3|357.15|357.35|357.2|357.3|357.15|9
1644460830000|2022-02-10 02:40:30|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|3
1644460840000|2022-02-10 02:40:40|357.3|357.15|357.3|357.15|357.35|357.2|357.3|357.15|10
1644460850000|2022-02-10 02:40:50|357.35|357.2|357.4|357.2|357.4|357.25|357.35|357.2|21
1644460860000|2022-02-10 02:41:00|357.35||357.35||357.4||357.35||3
1644460870000|2022-02-10 02:41:10|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|1
1644460880000|2022-02-10 02:41:20|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|5
1644460890000|2022-02-10 02:41:30|357.5|357.35|357.4|357.25|357.5|357.35|357.4|357.25|30
1644460900000|2022-02-10 02:41:40|||||||||22
1644460910000|2022-02-10 02:41:50|357.45|357.3|357.5|357.35|357.5|357.35|357.4|357.3|8
1644460920000|2022-02-10 02:42:00|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|12
1644460930000|2022-02-10 02:42:10|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|3
1644460940000|2022-02-10 02:42:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|4
1644460950000|2022-02-10 02:42:30|357.45|357.3|357.5|357.3|357.5|357.3|357.45|357.3|4
1644460960000|2022-02-10 02:42:40|357.45|357.35|357.45|357.3|357.45|357.35|357.45|357.3|2
1644460970000|2022-02-10 02:42:50|357.4|357.25|357.45|357.3|357.5|357.3|357.4|357.25|11
1644460980000|2022-02-10 02:43:00|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|3
1644460990000|2022-02-10 02:43:10|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|4
1644461000000|2022-02-10 02:43:20|||||||||3
1644461010000|2022-02-10 02:43:30|357.55|357.4|357.5|357.35|357.55|357.4|357.5|357.35|7
1644461020000|2022-02-10 02:43:40|||||||||2
1644461030000|2022-02-10 02:43:50|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|19
1644461040000|2022-02-10 02:44:00|357.5|357.35|357.55|357.4|357.55|357.4|357.45|357.35|4
1644461050000|2022-02-10 02:44:10|357.5|357.35|357.5|357.3|357.5|357.35|357.45|357.3|4
1644461060000|2022-02-10 02:44:20|357.45|357.35|357.4|357.25|357.45|357.35|357.4|357.25|9
1644461070000|2022-02-10 02:44:30|357.35|357.2|357.4|357.25|357.4|357.25|357.35|357.2|8
1644461080000|2022-02-10 02:44:40|357.45|357.3|357.45|357.3|357.45|357.3|357.4|357.3|1
1644461100000|2022-02-10 02:45:00|357.4|357.25|357.5|357.35|357.5|357.35|357.4|357.25|12
1644461110000|2022-02-10 02:45:10|357.55|357.4|357.5|357.35|357.55|357.4|357.5|357.35|6
1644461120000|2022-02-10 02:45:20|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|4
1644461130000|2022-02-10 02:45:30||357.25||357.3||357.3||357.25|2
1644461140000|2022-02-10 02:45:40|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|6
1644461160000|2022-02-10 02:46:00|357.55|357.3|357.5|357.3|357.55|357.3|357.5|357.3|14
1644461170000|2022-02-10 02:46:10|357.45|357.35|357.5|357.35|357.5|357.35|357.45|357.35|7
1644461180000|2022-02-10 02:46:20|357.45|357.3|357.5|357.35|357.5|357.35|357.45|357.3|2
1644461190000|2022-02-10 02:46:30|357.55||357.55||357.55||357.55||6
1644461200000|2022-02-10 02:46:40|357.5||357.5||357.5||357.5||0
1644461210000|2022-02-10 02:46:50|357.55|357.4|357.5|357.35|357.6|357.4|357.5|357.35|6
1644461220000|2022-02-10 02:47:00|357.45|357.3|357.45|357.3|357.45|357.3|357.4|357.25|15
1644461230000|2022-02-10 02:47:10|||||||||2
1644461240000|2022-02-10 02:47:20|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|1
1644461250000|2022-02-10 02:47:30||357.2||357.2||357.2||357.2|9
1644461260000|2022-02-10 02:47:40|357.35|357.25|357.4|357.25|357.4|357.25|357.35|357.25|1
1644461270000|2022-02-10 02:47:50|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|6
1644461280000|2022-02-10 02:48:00|357.3|357.15|357.3|357.15|357.35|357.15|357.3|357.15|9
1644461290000|2022-02-10 02:48:10|||||||||3
1644461300000|2022-02-10 02:48:20|357.25|357.1|357.2|357.05|357.35|357.15|357.2|357.05|32
1644461310000|2022-02-10 02:48:30|357.25|357.1|357.3|357.15|357.3|357.15|357.25|357.1|9
1644461320000|2022-02-10 02:48:40||357.1||357.1||357.1||357.1|1
1644461330000|2022-02-10 02:48:50|357.25|357.05|357.25|357.05|357.25|357.05|357.2|357.05|7
1644461340000|2022-02-10 02:49:00|357.2|357|357.15|357|357.2|357|357.15|357|8
1644461350000|2022-02-10 02:49:10|357.2|357.05|357.2|357.05|357.2|357.05|357.2|357.05|4
1644461360000|2022-02-10 02:49:20|357.15|357|357.2|357|357.2|357|357.15|357|6
1644461370000|2022-02-10 02:49:30|357.15||357.2||357.2||357.15||3
1644461380000|2022-02-10 02:49:40||357.05||357.05||357.05||357.05|0
1644461390000|2022-02-10 02:49:50|357.15|357|357.15|357|357.2|357|357.15|357|6
1644461400000|2022-02-10 02:50:00|357.2|357.05|357.15|357|357.2|357.05|357.15|356.95|13
1644461420000|2022-02-10 02:50:20|357.1|356.95|357.1|356.95|357.15|356.95|357.1|356.95|8
1644461440000|2022-02-10 02:50:40||356.9||356.95||356.95||356.9|7
1644461450000|2022-02-10 02:50:50|357.05|356.9|357.05|356.9|357.1|356.9|357.05|356.9|2
1644461460000|2022-02-10 02:51:00|357.1|356.95|357.1|356.95|357.15|357|357.1|356.95|8
1644461470000|2022-02-10 02:51:10|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|3
1644461480000|2022-02-10 02:51:20|357.1|356.85|357.05|356.9|357.1|356.9|357.05|356.85|6
1644461510000|2022-02-10 02:51:50|||||||||12
1644461520000|2022-02-10 02:52:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|6
1644461530000|2022-02-10 02:52:10|357.05|356.9|357|356.85|357.05|356.9|357|356.85|7
1644461540000|2022-02-10 02:52:20|357.05||357||357.05||357||4
1644461550000|2022-02-10 02:52:30|||||||||1
1644461560000|2022-02-10 02:52:40|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.85|1
1644461580000|2022-02-10 02:53:00|||||||||1
1644461620000|2022-02-10 02:53:40|||||||||1
1644461630000|2022-02-10 02:53:50|357|356.85|357|356.85|357|356.85|357|356.85|15
1644461640000|2022-02-10 02:54:00|357.05|356.9|356.95|356.8|357.1|356.9|356.95|356.75|29
1644461650000|2022-02-10 02:54:10|357||357||357||357||2
1644461660000|2022-02-10 02:54:20||356.85||356.85||356.85||356.85|0
1644461670000|2022-02-10 02:54:30|356.95|356.8|356.95|356.8|356.95|356.85|356.95|356.8|8
1644461680000|2022-02-10 02:54:40|356.9|356.75|357|356.8|357|356.8|356.9|356.75|5
1644461690000|2022-02-10 02:54:50|356.95|356.85|356.95|356.8|357|356.85|356.95|356.8|3
1644461700000|2022-02-10 02:55:00|357|356.85|356.95|356.8|357|356.85|356.95|356.8|3
1644461710000|2022-02-10 02:55:10|357|356.85|357|356.85|357|356.85|357|356.85|4
1644461730000|2022-02-10 02:55:30|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|10
1644461740000|2022-02-10 02:55:40|357.1|356.85|357.1|356.9|357.1|356.95|357.1|356.85|2
1644461750000|2022-02-10 02:55:50|357.15|356.95|357.15|356.95|357.15|356.95|357.15|356.9|1
1644461760000|2022-02-10 02:56:00|357.1|357|357.1|356.95|357.1|357|357.1|356.95|5
1644461770000|2022-02-10 02:56:10|||||||||2
1644461810000|2022-02-10 02:56:50|357.15|357|357.15|357|357.15|357|357.15|357|7
1644461820000|2022-02-10 02:57:00|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|6
1644461840000|2022-02-10 02:57:20|||||||||1
1644461860000|2022-02-10 02:57:40|||||||||1
1644461880000|2022-02-10 02:58:00|357.05|356.9|357|356.85|357.05|356.9|357|356.85|13
1644461900000|2022-02-10 02:58:20|357.05|356.9|357.05|356.9|357.05|356.9|357.05|356.9|11
1644461910000|2022-02-10 02:58:30|||||||||1
1644461920000|2022-02-10 02:58:40|||||||||1
1644461940000|2022-02-10 02:59:00|357|356.85|357|356.85|357|356.85|357|356.85|19
1644461950000|2022-02-10 02:59:10|357.05|356.9|357.05|356.9|357.05|356.9|357|356.9|6
1644461960000|2022-02-10 02:59:20|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|8
1644461970000|2022-02-10 02:59:30|||||||||2
1644461980000|2022-02-10 02:59:40|357.15||357.15||357.15||357.15||2
1644461990000|2022-02-10 02:59:50||357||357||357||357|1
1644462000000|2022-02-10 03:00:00|||||||||2
1644462010000|2022-02-10 03:00:10|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.9|13
1644462020000|2022-02-10 03:00:20|357.15|357|357.2|357.05|357.2|357.05|357.15|357|8
1644462030000|2022-02-10 03:00:30|357.15|357|357.15|356.95|357.15|357|357.15|356.95|5
1644462040000|2022-02-10 03:00:40|357.1|357|357.15|357|357.15|357|357.1|357|7
1644462050000|2022-02-10 03:00:50|357.1|356.95|357.15|356.95|357.15|357|357.1|356.95|4
1644462060000|2022-02-10 03:01:00|357.1||357.1||357.1||357.1||2
1644462070000|2022-02-10 03:01:10|357.15|357|357.15|357|357.2|357|357.15|357|13
1644462080000|2022-02-10 03:01:20||356.95||356.95||356.95||356.95|5
1644462090000|2022-02-10 03:01:30|357.1|356.9|357.05|356.9|357.1|356.9|357.05|356.9|6
1644462100000|2022-02-10 03:01:40||356.85||356.9||356.9||356.85|7
1644462110000|2022-02-10 03:01:50||356.85||356.9||356.9||356.85|4
1644462120000|2022-02-10 03:02:00|||||||||1
1644462130000|2022-02-10 03:02:10|357.1||357.05||357.1||357.05||8
1644462160000|2022-02-10 03:02:40|||||||||2
1644462170000|2022-02-10 03:02:50|||||||||1
1644462180000|2022-02-10 03:03:00|||||||||1
1644462190000|2022-02-10 03:03:10|357|356.85|357.05|356.9|357.1|356.9|357|356.85|16
1644462200000|2022-02-10 03:03:20|357.1|356.95|357.1|356.95|357.1|356.95|357.1|356.95|2
1644462210000|2022-02-10 03:03:30|357.05|356.9|357.1|356.9|357.1|356.9|357.05|356.9|5
1644462220000|2022-02-10 03:03:40||356.95||356.95||356.95||356.95|5
1644462230000|2022-02-10 03:03:50|357.15|357|357.15|357|357.15|357|357.15|357|7
1644462240000|2022-02-10 03:04:00|357.2|357.05|357.25|357.05|357.25|357.05|357.2|357.05|3
1644462250000|2022-02-10 03:04:10|357.2||357.2||357.2||357.2||1
1644462260000|2022-02-10 03:04:20|357.25|357.1|357.25|357.05|357.25|357.1|357.25|357.05|4
1644462270000|2022-02-10 03:04:30|357.2|357.1|357.3|357.15|357.3|357.15|357.2|357.1|15
1644462280000|2022-02-10 03:04:40||357.1||357.15||357.15||357.1|2
1644462300000|2022-02-10 03:05:00|357.35|357.2|357.35|357.2|357.35|357.2|357.35|357.2|4
1644462310000|2022-02-10 03:05:10|||||||||1
1644462320000|2022-02-10 03:05:20|357.4|357.25|357.45|357.3|357.45|357.3|357.4|357.25|13
1644462340000|2022-02-10 03:05:40|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|18
1644462360000|2022-02-10 03:06:00|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.3|5
1644462380000|2022-02-10 03:06:20|357.45|357.3|357.5|357.3|357.5|357.35|357.45|357.3|13
1644462390000|2022-02-10 03:06:30|357.45|357.35|357.5|357.3|357.5|357.35|357.45|357.3|3
1644462400000|2022-02-10 03:06:40|357.45|357.35|357.45|357.3|357.45|357.35|357.45|357.3|1
1644462420000|2022-02-10 03:07:00|357.4|357.25|357.35|357.2|357.45|357.3|357.35|357.2|30
1644462430000|2022-02-10 03:07:10|357.45|357.25|357.45|357.25|357.45|357.3|357.45|357.25|6
1644462440000|2022-02-10 03:07:20|357.4|357.3|357.45|357.3|357.45|357.3|357.4|357.25|4
1644462450000|2022-02-10 03:07:30|357.5||357.45||357.5||357.45||7
1644462460000|2022-02-10 03:07:40|357.5||357.5||357.5||357.5||8
1644462470000|2022-02-10 03:07:50||357.35||357.35||357.35||357.35|1
1644462480000|2022-02-10 03:08:00|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.35|2
1644462490000|2022-02-10 03:08:10||357.35||357.35||357.35||357.35|2
1644462500000|2022-02-10 03:08:20|357.5||357.5||357.5||357.5||0
1644462520000|2022-02-10 03:08:40|||||||||2
1644462530000|2022-02-10 03:08:50|||||||||1
1644462550000|2022-02-10 03:09:10|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|5
1644462570000|2022-02-10 03:09:30|||||||||1
1644462590000|2022-02-10 03:09:50|||||||||13
1644462600000|2022-02-10 03:10:00||357.35||357.35||357.35||357.35|7
1644462610000|2022-02-10 03:10:10|357.5||357.5||357.5||357.5||5
1644462620000|2022-02-10 03:10:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.35|5
1644462630000|2022-02-10 03:10:30|357.45|357.35|357.45|357.3|357.45|357.4|357.4|357.25|29
1644462640000|2022-02-10 03:10:40|357.4|357.25|357.4|357.25|357.4|357.25|357.4|357.25|7
1644462650000|2022-02-10 03:10:50|357.45|357.3|357.45|357.3|357.45|357.3|357.4|357.3|4
1644462660000|2022-02-10 03:11:00|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|7
1644462670000|2022-02-10 03:11:10|||||||||1
1644462680000|2022-02-10 03:11:20|||||||||2
1644462690000|2022-02-10 03:11:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|8
1644462700000|2022-02-10 03:11:40|357.5||357.5||357.5||357.5||0
1644462710000|2022-02-10 03:11:50|357.45|357.35|357.5|357.35|357.5|357.35|357.45|357.35|0
1644462720000|2022-02-10 03:12:00||357.3||357.3||357.3||357.3|5
1644462730000|2022-02-10 03:12:10|357.45||357.45||357.45||357.45||0
1644462740000|2022-02-10 03:12:20||357.25||357.3||357.3||357.25|11
1644462750000|2022-02-10 03:12:30|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|11
1644462760000|2022-02-10 03:12:40|357.55|357.4|357.55|357.35|357.55|357.4|357.5|357.35|20
1644462770000|2022-02-10 03:12:50|357.5|357.4|357.55|357.4|357.55|357.4|357.5|357.35|0
1644462780000|2022-02-10 03:13:00||357.35||357.35||357.35||357.35|6
1644462790000|2022-02-10 03:13:10||357.4||357.35||357.4||357.35|0
1644462800000|2022-02-10 03:13:20||357.4||357.4||357.4||357.4|0
1644462830000|2022-02-10 03:13:50|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|8
1644462840000|2022-02-10 03:14:00|357.55|357.4|357.55|357.35|357.55|357.4|357.55|357.35|5
1644462850000|2022-02-10 03:14:10|357.5|357.4|357.5|357.35|357.5|357.4|357.5|357.35|3
1644462870000|2022-02-10 03:14:30|357.55|357.4|357.55|357.4|357.55|357.4|357.5|357.4|4
1644462880000|2022-02-10 03:14:40|||||||||1
1644462890000|2022-02-10 03:14:50|||||||||1
1644462900000|2022-02-10 03:15:00|||||||||2
1644462910000|2022-02-10 03:15:10|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|12
1644462920000|2022-02-10 03:15:20|357.65|357.5|357.65|357.5|357.7|357.5|357.65|357.5|8
1644462930000|2022-02-10 03:15:30|357.7||357.7||357.7||357.7||0
1644462940000|2022-02-10 03:15:40|357.65|357.55|357.7|357.55|357.7|357.55|357.65|357.5|3
1644462960000|2022-02-10 03:16:00|||||||||2
1644462970000|2022-02-10 03:16:10|||||||||1
1644462980000|2022-02-10 03:16:20||357.5||357.55||357.55||357.5|9
1644462990000|2022-02-10 03:16:30|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|17
1644463000000|2022-02-10 03:16:40|||||||||3
1644463010000|2022-02-10 03:16:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|10
1644463020000|2022-02-10 03:17:00|357.8||357.8||357.8||357.75||8
1644463030000|2022-02-10 03:17:10||357.65||357.65||357.65||357.65|1
1644463040000|2022-02-10 03:17:20|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|7
1644463050000|2022-02-10 03:17:30|357.8||357.8||357.8||357.8||6
1644463060000|2022-02-10 03:17:40||357.65||357.65||357.65||357.65|0
1644463070000|2022-02-10 03:17:50|357.85|357.7|357.85|357.65|357.85|357.7|357.85|357.65|4
1644463080000|2022-02-10 03:18:00|357.8||357.8||357.8||357.8||5
1644463090000|2022-02-10 03:18:10|357.75|357.6|357.8|357.65|357.8|357.65|357.75|357.6|5
1644463100000|2022-02-10 03:18:20||357.6||357.6||357.65||357.6|0
1644463110000|2022-02-10 03:18:30|357.75||357.75||357.75||357.75||1
1644463130000|2022-02-10 03:18:50||357.55||357.6||357.6||357.55|20
1644463140000|2022-02-10 03:19:00|||||||||2
1644463150000|2022-02-10 03:19:10|357.7|357.55|357.75|357.55|357.75|357.6|357.7|357.55|2
1644463160000|2022-02-10 03:19:20||357.6||357.6||357.6||357.55|1
1644463170000|2022-02-10 03:19:30|||||||||1
1644463180000|2022-02-10 03:19:40|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|5
1644463190000|2022-02-10 03:19:50|||||||||1
1644463200000|2022-02-10 03:20:00|||||||||1
1644463210000|2022-02-10 03:20:10|||||||||1
1644463220000|2022-02-10 03:20:20|||||||||1
1644463230000|2022-02-10 03:20:30|357.75|357.6|357.75|357.6|357.75|357.6|357.7|357.55|10
1644463240000|2022-02-10 03:20:40||357.55||357.55||357.55||357.55|6
1644463250000|2022-02-10 03:20:50|357.7|357.5|357.65|357.5|357.7|357.5|357.65|357.5|16
1644463260000|2022-02-10 03:21:00|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|7
1644463270000|2022-02-10 03:21:10|357.65|357.5|357.65|357.5|357.7|357.5|357.65|357.5|5
1644463280000|2022-02-10 03:21:20|357.7||357.7||357.7||357.65||2
1644463290000|2022-02-10 03:21:30|357.65||357.65||357.7||357.65||0
1644463300000|2022-02-10 03:21:40|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|4
1644463310000|2022-02-10 03:21:50|357.75|357.6|357.75|357.55|357.75|357.6|357.75|357.55|15
1644463320000|2022-02-10 03:22:00|357.7||357.75||357.75||357.7||2
1644463330000|2022-02-10 03:22:10|357.7|357.6|357.75|357.55|357.75|357.6|357.7|357.55|2
1644463340000|2022-02-10 03:22:20|357.7||357.7||357.7||357.7||1
1644463350000|2022-02-10 03:22:30|357.65|357.5|357.65|357.5|357.7|357.55|357.65|357.5|10
1644463360000|2022-02-10 03:22:40|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|3
1644463380000|2022-02-10 03:23:00|||||||||2
1644463410000|2022-02-10 03:23:30|357.65|357.5|357.65|357.5|357.7|357.5|357.65|357.5|8
1644463420000|2022-02-10 03:23:40|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|0
1644463430000|2022-02-10 03:23:50|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|21
1644463440000|2022-02-10 03:24:00|||||||||2
1644463450000|2022-02-10 03:24:10|||||||||1
1644463460000|2022-02-10 03:24:20|||||||||2
1644463470000|2022-02-10 03:24:30|||||||||2
1644463480000|2022-02-10 03:24:40|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|5
1644463490000|2022-02-10 03:24:50|||||||||2
1644463500000|2022-02-10 03:25:00|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.4|12
1644463510000|2022-02-10 03:25:10|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|13
1644463520000|2022-02-10 03:25:20|357.55|357.4|357.55|357.4|357.6|357.45|357.55|357.4|8
1644463530000|2022-02-10 03:25:30|357.6|357.45|357.55|357.4|357.6|357.45|357.55|357.4|2
1644463540000|2022-02-10 03:25:40|||||||||1
1644463550000|2022-02-10 03:25:50|||||||||16
1644463560000|2022-02-10 03:26:00|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|8
1644463570000|2022-02-10 03:26:10|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.3|9
1644463580000|2022-02-10 03:26:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|10
1644463590000|2022-02-10 03:26:30|||||||||2
1644463600000|2022-02-10 03:26:40|||||||||1
1644463610000|2022-02-10 03:26:50|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.4|7
1644463620000|2022-02-10 03:27:00|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|3
1644463630000|2022-02-10 03:27:10|||||||||1
1644463640000|2022-02-10 03:27:20|||||||||1
1644463650000|2022-02-10 03:27:30|357.6|357.45|357.6|357.45|357.6|357.45|357.55|357.45|3
1644463680000|2022-02-10 03:28:00|||||||||1
1644463710000|2022-02-10 03:28:30|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|7
1644463720000|2022-02-10 03:28:40|||||||||1
1644463740000|2022-02-10 03:29:00|||||||||2
1644463750000|2022-02-10 03:29:10|||||||||1
1644463760000|2022-02-10 03:29:20|||||||||1
1644463770000|2022-02-10 03:29:30|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|8
1644463780000|2022-02-10 03:29:40|||||||||1
1644463800000|2022-02-10 03:30:00|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|6
1644463820000|2022-02-10 03:30:20|||||||||1
1644463840000|2022-02-10 03:30:40|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|8
1644463850000|2022-02-10 03:30:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|5
1644463860000|2022-02-10 03:31:00|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|16
1644463880000|2022-02-10 03:31:20|||||||||1
1644463910000|2022-02-10 03:31:50|||||||||1
1644463920000|2022-02-10 03:32:00|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|7
1644463930000|2022-02-10 03:32:10|357.85|357.7|357.8|357.65|357.85|357.7|357.8|357.65|6
1644463940000|2022-02-10 03:32:20|357.85|357.7|357.85|357.65|357.85|357.7|357.8|357.65|2
1644463950000|2022-02-10 03:32:30|357.8|357.7|357.8|357.65|357.8|357.7|357.8|357.65|9
1644463970000|2022-02-10 03:32:50|||||||||2
1644463980000|2022-02-10 03:33:00|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|13
1644463990000|2022-02-10 03:33:10|||||||||2
1644464020000|2022-02-10 03:33:40|357.9||357.85||357.9||357.85||4
1644464040000|2022-02-10 03:34:00|||||||||1
1644464050000|2022-02-10 03:34:10|||||||||1
1644464060000|2022-02-10 03:34:20|||||||||1
1644464070000|2022-02-10 03:34:30|||||||||1
1644464080000|2022-02-10 03:34:40|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|27
1644464090000|2022-02-10 03:34:50|357.7|357.55|357.75|357.6|357.75|357.6|357.7|357.55|17
1644464110000|2022-02-10 03:35:10|||||||||4
1644464120000|2022-02-10 03:35:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|8
1644464130000|2022-02-10 03:35:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|7
1644464140000|2022-02-10 03:35:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|6
1644464160000|2022-02-10 03:36:00|357.85|357.7|357.85|357.7|357.85|357.7|357.8|357.7|16
1644464180000|2022-02-10 03:36:20|||||||||1
1644464200000|2022-02-10 03:36:40|||||||||1
1644464210000|2022-02-10 03:36:50|||||||||5
1644464220000|2022-02-10 03:37:00|||||||||3
1644464230000|2022-02-10 03:37:10|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|5
1644464240000|2022-02-10 03:37:20|||||||||3
1644464250000|2022-02-10 03:37:30|357.75|357.6|357.7|357.55|357.75|357.6|357.7|357.55|10
1644464270000|2022-02-10 03:37:50|357.65|357.5|357.75|357.55|357.75|357.6|357.65|357.5|23
1644464280000|2022-02-10 03:38:00||357.6||357.6||357.6||357.6|1
1644464290000|2022-02-10 03:38:10|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.6|1
1644464300000|2022-02-10 03:38:20|||||||||1
1644464310000|2022-02-10 03:38:30|357.75|357.6|357.75|357.6|357.75|357.6|357.7|357.55|8
1644464320000|2022-02-10 03:38:40|||||||||1
1644464330000|2022-02-10 03:38:50|||||||||3
1644464340000|2022-02-10 03:39:00|||||||||1
1644464350000|2022-02-10 03:39:10|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|3
1644464360000|2022-02-10 03:39:20|357.65|357.5|357.7|357.55|357.7|357.55|357.65|357.5|6
1644464380000|2022-02-10 03:39:40|||||||||1
1644464400000|2022-02-10 03:40:00|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|7
1644464410000|2022-02-10 03:40:10|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|2
1644464420000|2022-02-10 03:40:20|||||||||4
1644464430000|2022-02-10 03:40:30|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|2
1644464440000|2022-02-10 03:40:40|||||||||2
1644464450000|2022-02-10 03:40:50|357.6||357.55||357.6||357.55||9
1644464460000|2022-02-10 03:41:00|357.6||357.6||357.6||357.6||4
1644464470000|2022-02-10 03:41:10||357.45||357.45||357.45||357.45|0
1644464480000|2022-02-10 03:41:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|3
1644464490000|2022-02-10 03:41:30|||||||||1
1644464500000|2022-02-10 03:41:40|357.5|357.35|357.6|357.45|357.6|357.45|357.5|357.35|15
1644464510000|2022-02-10 03:41:50|357.65|357.5|357.65|357.5|357.65|357.5|357.65|357.5|12
1644464520000|2022-02-10 03:42:00|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|9
1644464540000|2022-02-10 03:42:20|||||||||2
1644464560000|2022-02-10 03:42:40|||||||||3
1644464570000|2022-02-10 03:42:50|||||||||4
1644464580000|2022-02-10 03:43:00|||||||||6
1644464590000|2022-02-10 03:43:10|357.65|357.5|357.6|357.45|357.65|357.5|357.6|357.45|5
1644464600000|2022-02-10 03:43:20|357.55|357.4|357.6|357.45|357.6|357.45|357.55|357.4|8
1644464610000|2022-02-10 03:43:30|||||||||1
1644464620000|2022-02-10 03:43:40|357.65||357.65||357.65||357.65||0
1644464630000|2022-02-10 03:43:50|357.6||357.6||357.6||357.6||1
1644464640000|2022-02-10 03:44:00|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|9
1644464650000|2022-02-10 03:44:10||357.35||357.35||357.35||357.35|9
1644464660000|2022-02-10 03:44:20||357.4||357.4||357.4||357.4|1
1644464670000|2022-02-10 03:44:30|357.6|357.45|357.6|357.45|357.6|357.45|357.6|357.45|12
1644464680000|2022-02-10 03:44:40|357.65||357.65||357.65||357.65||3
1644464690000|2022-02-10 03:44:50||357.5||357.5||357.5||357.45|2
1644464700000|2022-02-10 03:45:00|357.7|357.55|357.7|357.55|357.7|357.55|357.65|357.55|4
1644464720000|2022-02-10 03:45:20|||||||||3
1644464740000|2022-02-10 03:45:40|||||||||2
1644464750000|2022-02-10 03:45:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|6
1644464760000|2022-02-10 03:46:00|||||||||1
1644464780000|2022-02-10 03:46:20|||||||||1
1644464820000|2022-02-10 03:47:00|||||||||1
1644464840000|2022-02-10 03:47:20|||||||||1
1644464850000|2022-02-10 03:47:30|357.7|357.55|357.75|357.55|357.75|357.55|357.7|357.55|18
1644464860000|2022-02-10 03:47:40||357.6||357.6||357.6||357.6|1
1644464870000|2022-02-10 03:47:50|357.8|357.65|357.8|357.65|357.85|357.7|357.8|357.65|21
1644464890000|2022-02-10 03:48:10|357.85|357.6|357.85|357.7|357.85|357.7|357.85|357.6|8
1644464910000|2022-02-10 03:48:30|||||||||1
1644464930000|2022-02-10 03:48:50|357.9|357.65|357.9|357.75|357.9|357.75|357.8|357.65|49
1644464950000|2022-02-10 03:49:10|357.95|357.8|358|357.85|358|357.85|357.95|357.8|34
1644464960000|2022-02-10 03:49:20|358.05|357.8|358.05|357.9|358.05|357.9|358.05|357.8|26
1644464970000|2022-02-10 03:49:30|||||||||8
1644464980000|2022-02-10 03:49:40|358|357.85|358.05|357.9|358.05|357.9|358|357.85|18
1644464990000|2022-02-10 03:49:50|358|357.85|358|357.85|358|357.85|358|357.85|4
1644465020000|2022-02-10 03:50:20|||||||||1
1644465030000|2022-02-10 03:50:30|357.95|357.8|358|357.8|358|357.8|357.95|357.8|7
1644465040000|2022-02-10 03:50:40|||||||||3
1644465050000|2022-02-10 03:50:50|357.95||357.95||358||357.95||1
1644465060000|2022-02-10 03:51:00|358||358||358||358||4
1644465070000|2022-02-10 03:51:10|357.95||357.95||357.95||357.95||0
1644465080000|2022-02-10 03:51:20|||||||||4
1644465090000|2022-02-10 03:51:30|||||||||1
1644465120000|2022-02-10 03:52:00|||||||||1
1644465140000|2022-02-10 03:52:20|||||||||1
1644465150000|2022-02-10 03:52:30|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|10
1644465160000|2022-02-10 03:52:40|||||||||4
1644465180000|2022-02-10 03:53:00|||||||||1
1644465210000|2022-02-10 03:53:30|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|10
1644465220000|2022-02-10 03:53:40|358|357.85|358|357.85|358|357.85|357.95|357.8|12
1644465230000|2022-02-10 03:53:50|357.95|357.8|357.95|357.8|358|357.85|357.95|357.8|8
1644465240000|2022-02-10 03:54:00|||||||||11
1644465250000|2022-02-10 03:54:10||357.75||357.8||357.8||357.75|6
1644465260000|2022-02-10 03:54:20|358|357.85|358|357.85|358|357.85|358|357.85|8
1644465270000|2022-02-10 03:54:30|357.95|357.8|358|357.8|358|357.8|357.95|357.8|19
1644465280000|2022-02-10 03:54:40|358.05|357.85|358.05|357.9|358.05|357.9|358.05|357.85|9
1644465290000|2022-02-10 03:54:50|358|357.85|358|357.85|358|357.85|358|357.8|5
1644465300000|2022-02-10 03:55:00|358.05|357.9|358.05|357.85|358.05|357.9|358.05|357.85|2
1644465310000|2022-02-10 03:55:10|358|357.9|358.05|357.9|358.1|357.9|358|357.85|16
1644465320000|2022-02-10 03:55:20|358.1|357.85|358.05|357.9|358.1|357.9|358.05|357.85|3
1644465330000|2022-02-10 03:55:30|||||||||3
1644465350000|2022-02-10 03:55:50|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|10
1644465370000|2022-02-10 03:56:10|||||||||1
1644465380000|2022-02-10 03:56:20|358.15||358.15||358.15||358.15||6
1644465390000|2022-02-10 03:56:30|358.1|358|358.15|357.95|358.15|358|358.1|357.95|3
1644465400000|2022-02-10 03:56:40|358.1|358|358.1|357.95|358.1|358|358.1|357.95|3
1644465410000|2022-02-10 03:56:50|358.15|358|358.15|358|358.15|358|358.1|358|9
1644465420000|2022-02-10 03:57:00|||||||||2
1644465430000|2022-02-10 03:57:10|358.25|358.05|358.2|358.05|358.25|358.1|358.2|358.05|49
1644465440000|2022-02-10 03:57:20|||||||||15
1644465460000|2022-02-10 03:57:40|358.15|358|358.2|358.05|358.2|358.05|358.15|358|38
1644465470000|2022-02-10 03:57:50|||||||||1
1644465490000|2022-02-10 03:58:10|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|17
1644465510000|2022-02-10 03:58:30|358.15|358|358.15|358|358.15|358|358.15|358|8
1644465520000|2022-02-10 03:58:40|||||||||1
1644465530000|2022-02-10 03:58:50|||||||||1
1644465540000|2022-02-10 03:59:00|358.2|358.05|358.2|358|358.2|358.05|358.2|358|7
1644465550000|2022-02-10 03:59:10|358.15||358.15||358.2||358.15||2
1644465560000|2022-02-10 03:59:20|||||||||3
1644465580000|2022-02-10 03:59:40|||||||||2
1644465590000|2022-02-10 03:59:50||357.95||357.95||357.95||357.95|19
1644465600000|2022-02-10 04:00:00|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|16
1644465610000|2022-02-10 04:00:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.15|24
1644465620000|2022-02-10 04:00:20||358.15||358.2||358.2||358.15|7
1644465630000|2022-02-10 04:00:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|1
1644465640000|2022-02-10 04:00:40|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|6
1644465650000|2022-02-10 04:00:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358|2
1644465660000|2022-02-10 04:01:00|358.15|358|358.05|357.9|358.15|358|358.05|357.9|7
1644465700000|2022-02-10 04:01:40|||||||||1
1644465710000|2022-02-10 04:01:50|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|11
1644465730000|2022-02-10 04:02:10|||||||||1
1644465740000|2022-02-10 04:02:20|357.9|357.7|357.9|357.7|357.9|357.75|357.85|357.7|29
1644465750000|2022-02-10 04:02:30||357.75||357.7||357.75||357.7|0
1644465760000|2022-02-10 04:02:40|357.85||357.85||357.85||357.85||1
1644465770000|2022-02-10 04:02:50|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|19
1644465780000|2022-02-10 04:03:00|358||357.95||358||357.95||3
1644465790000|2022-02-10 04:03:10|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|3
1644465800000|2022-02-10 04:03:20|||||||||1
1644465840000|2022-02-10 04:04:00|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|12
1644465880000|2022-02-10 04:04:40|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|12
1644465910000|2022-02-10 04:05:10|357.85|357.7|357.85|357.7|357.9|357.75|357.85|357.65|67
1644465920000|2022-02-10 04:05:20|357.9|357.65|357.8|357.65|357.9|357.65|357.8|357.65|12
1644465940000|2022-02-10 04:05:40|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.65|6
1644465950000|2022-02-10 04:05:50|357.9||357.9||357.9||357.9||1
1644465960000|2022-02-10 04:06:00||357.75||357.75||357.75||357.75|1
1644465970000|2022-02-10 04:06:10|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|8
1644466030000|2022-02-10 04:07:10||357.65||357.65||357.65||357.65|1
1644466040000|2022-02-10 04:07:20|357.8||357.8||357.8||357.8||0
1644466070000|2022-02-10 04:07:50|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|5
1644466090000|2022-02-10 04:08:10|357.7|357.55|357.65|357.5|357.7|357.55|357.65|357.5|11
1644466100000|2022-02-10 04:08:20|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|12
1644466110000|2022-02-10 04:08:30|357.8||357.75||357.8||357.75||0
1644466140000|2022-02-10 04:09:00|||||||||1
1644466200000|2022-02-10 04:10:00|357.8|357.65|357.85|357.7|357.85|357.7|357.8|357.65|17
1644466210000|2022-02-10 04:10:10|||||||||1
1644466230000|2022-02-10 04:10:30|357.9||357.85||357.9||357.85||2
1644466260000|2022-02-10 04:11:00|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|3
1644466290000|2022-02-10 04:11:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|7
1644466320000|2022-02-10 04:12:00|||||||||1
1644466330000|2022-02-10 04:12:10|||||||||1
1644466380000|2022-02-10 04:13:00|357.8|357.65|357.85|357.7|357.85|357.7|357.8|357.65|18
1644466390000|2022-02-10 04:13:10|||||||||2
1644466420000|2022-02-10 04:13:40||357.65||357.7||357.7||357.65|3
1644466430000|2022-02-10 04:13:50|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|1
1644466440000|2022-02-10 04:14:00|||||||||5
1644466460000|2022-02-10 04:14:20|||||||||6
1644466470000|2022-02-10 04:14:30|||||||||1
1644466480000|2022-02-10 04:14:40|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|3
1644466490000|2022-02-10 04:14:50|357.9|357.75|357.85|357.7|357.9|357.75|357.85|357.7|9
1644466500000|2022-02-10 04:15:00|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|4
1644466510000|2022-02-10 04:15:10|357.85||357.85||357.85||357.85||0
1644466530000|2022-02-10 04:15:30|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.7|4
1644466560000|2022-02-10 04:16:00|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|5
1644466570000|2022-02-10 04:16:10|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|7
1644466580000|2022-02-10 04:16:20|||||||||1
1644466600000|2022-02-10 04:16:40|357.85||357.85||357.85||357.85||8
1644466610000|2022-02-10 04:16:50|357.8|357.7|357.75|357.6|357.8|357.7|357.75|357.6|7
1644466620000|2022-02-10 04:17:00|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|5
1644466630000|2022-02-10 04:17:10|357.85||357.85||357.85||357.8||6
1644466640000|2022-02-10 04:17:20|357.8||357.8||357.8||357.8||1
1644466650000|2022-02-10 04:17:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|2
1644466670000|2022-02-10 04:17:50|||||||||2
1644466680000|2022-02-10 04:18:00|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|4
1644466690000|2022-02-10 04:18:10|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|7
1644466700000|2022-02-10 04:18:20|357.95||357.9||357.95||357.9||12
1644466710000|2022-02-10 04:18:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|1
1644466720000|2022-02-10 04:18:40|357.9|357.75|357.95|357.75|357.95|357.75|357.9|357.75|11
1644466730000|2022-02-10 04:18:50|357.9|357.8|357.95|357.8|357.95|357.8|357.9|357.8|4
1644466750000|2022-02-10 04:19:10|358||358||358||357.95||8
1644466760000|2022-02-10 04:19:20||357.85||357.85||357.85||357.85|0
1644466770000|2022-02-10 04:19:30|358.05|357.9|358|357.85|358.05|357.9|358|357.85|11
1644466800000|2022-02-10 04:20:00|||||||||1
1644466810000|2022-02-10 04:20:10|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|1
1644466830000|2022-02-10 04:20:30|358.1||358.1||358.1||358.1||4
1644466850000|2022-02-10 04:20:50|358.05||358.05||358.05||358.05||0
1644466860000|2022-02-10 04:21:00|||||||||1
1644466900000|2022-02-10 04:21:40|||||||||1
1644466930000|2022-02-10 04:22:10|||||||||4
1644466960000|2022-02-10 04:22:40|358.1|357.95|358.1|357.9|358.1|357.95|358.1|357.9|6
1644466980000|2022-02-10 04:23:00||357.95||357.95||357.95||357.95|0
1644466990000|2022-02-10 04:23:10|||||||||1
1644467000000|2022-02-10 04:23:20|358.15|358|358.15|358|358.15|358|358.15|358|10
1644467010000|2022-02-10 04:23:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|8
1644467020000|2022-02-10 04:23:40|||||||||1
1644467030000|2022-02-10 04:23:50|||||||||3
1644467040000|2022-02-10 04:24:00|||||||||1
1644467050000|2022-02-10 04:24:10|358.15|358|358.15|358|358.15|358|358.15|358|12
1644467060000|2022-02-10 04:24:20|||||||||6
1644467070000|2022-02-10 04:24:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358|8
1644467080000|2022-02-10 04:24:40||358||358.05||358.05||358|12
1644467100000|2022-02-10 04:25:00|358.15|358|358.15|358|358.15|358|358.15|358|10
1644467160000|2022-02-10 04:26:00|||||||||16
1644467170000|2022-02-10 04:26:10||357.95||358||358||357.95|2
1644467230000|2022-02-10 04:27:10|||||||||1
1644467240000|2022-02-10 04:27:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|10
1644467250000|2022-02-10 04:27:30|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|6
1644467260000|2022-02-10 04:27:40|||||||||6
1644467310000|2022-02-10 04:28:30|||||||||1
1644467320000|2022-02-10 04:28:40|||||||||1
1644467350000|2022-02-10 04:29:10|||||||||2
1644467360000|2022-02-10 04:29:20|||||||||1
1644467370000|2022-02-10 04:29:30|||||||||1
1644467390000|2022-02-10 04:29:50|||||||||2
1644467400000|2022-02-10 04:30:00|||||||||3
1644467430000|2022-02-10 04:30:30|||||||||2
1644467460000|2022-02-10 04:31:00|||||||||3
1644467530000|2022-02-10 04:32:10|358.15|358|358.1|357.95|358.15|358|358.1|357.95|19
1644467550000|2022-02-10 04:32:30|358.15|358|358.15|358|358.15|358|358.15|358|13
1644467580000|2022-02-10 04:33:00|||||||||1
1644467610000|2022-02-10 04:33:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|9
1644467630000|2022-02-10 04:33:50|||||||||1
1644467640000|2022-02-10 04:34:00|358.25|358.1|358.3|358.15|358.3|358.15|358.25|358.1|13
1644467650000|2022-02-10 04:34:10|||||||||1
1644467700000|2022-02-10 04:35:00|||||||||8
1644467740000|2022-02-10 04:35:40|||||||||28
1644467760000|2022-02-10 04:36:00|||||||||1
1644467770000|2022-02-10 04:36:10|||||||||8
1644467790000|2022-02-10 04:36:30|||||||||1
1644467810000|2022-02-10 04:36:50|||||||||1
1644467830000|2022-02-10 04:37:10|||||||||2
1644467850000|2022-02-10 04:37:30|||||||||2
1644467860000|2022-02-10 04:37:40|||||||||3
1644467870000|2022-02-10 04:37:50|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|12
1644467880000|2022-02-10 04:38:00|||||||||2
1644467930000|2022-02-10 04:38:50|||||||||5
1644467940000|2022-02-10 04:39:00|||||||||1
1644467980000|2022-02-10 04:39:40|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|11
1644468000000|2022-02-10 04:40:00|||||||||4
1644468020000|2022-02-10 04:40:20|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|16
1644468030000|2022-02-10 04:40:30|||||||||1
1644468040000|2022-02-10 04:40:40|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|16
1644468050000|2022-02-10 04:40:50|||||||||1
1644468070000|2022-02-10 04:41:10|||||||||1
1644468080000|2022-02-10 04:41:20|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|13
1644468120000|2022-02-10 04:42:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|8
1644468140000|2022-02-10 04:42:20|||||||||1
1644468170000|2022-02-10 04:42:50|||||||||1
1644468190000|2022-02-10 04:43:10|||||||||2
1644468300000|2022-02-10 04:45:00|||||||||11
1644468360000|2022-02-10 04:46:00|||||||||4
1644468370000|2022-02-10 04:46:10|358.4||358.35||358.4||358.35||7
1644468380000|2022-02-10 04:46:20|||||||||1
1644468390000|2022-02-10 04:46:30|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|29
1644468400000|2022-02-10 04:46:40|||||||||1
1644468430000|2022-02-10 04:47:10|||||||||2
1644468450000|2022-02-10 04:47:30|||||||||2
1644468480000|2022-02-10 04:48:00|||||||||1
1644468510000|2022-02-10 04:48:30|||||||||1
1644468530000|2022-02-10 04:48:50|||||||||1
1644468540000|2022-02-10 04:49:00|358.4||358.35||358.4||358.35||11
1644468560000|2022-02-10 04:49:20|||||||||1
1644468580000|2022-02-10 04:49:40|||||||||2
1644468600000|2022-02-10 04:50:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|9
1644468610000|2022-02-10 04:50:10|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|6
1644468640000|2022-02-10 04:50:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|34
1644468760000|2022-02-10 04:52:40|||||||||2
1644468780000|2022-02-10 04:53:00|||||||||1
1644468790000|2022-02-10 04:53:10|||||||||4
1644468860000|2022-02-10 04:54:20|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|22
1644468900000|2022-02-10 04:55:00|358.4|358.25|358.45|358.3|358.45|358.3|358.4|358.25|25
1644468920000|2022-02-10 04:55:20|358.5|358.35|358.5|358.35|358.55|358.35|358.5|358.35|20
1644468950000|2022-02-10 04:55:50|||||||||2
1644468960000|2022-02-10 04:56:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|4
1644468970000|2022-02-10 04:56:10|358.6||358.6||358.6||358.6||5
1644468980000|2022-02-10 04:56:20|358.55|358.45|358.55|358.4|358.55|358.45|358.55|358.4|3
1644469000000|2022-02-10 04:56:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|30
1644469040000|2022-02-10 04:57:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|13
1644469080000|2022-02-10 04:58:00|||||||||1
1644469100000|2022-02-10 04:58:20|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|11
1644469130000|2022-02-10 04:58:50|||||||||1
1644469140000|2022-02-10 04:59:00|||||||||1
1644469180000|2022-02-10 04:59:40|||||||||16
1644469200000|2022-02-10 05:00:00|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|78
1644469210000|2022-02-10 05:00:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|22
1644469220000|2022-02-10 05:00:20|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|27
1644469230000|2022-02-10 05:00:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|15
1644469250000|2022-02-10 05:00:50|358.15|358|358.2|358.05|358.2|358.05|358.15|358|14
1644469260000|2022-02-10 05:01:00|358.25|358.1|358.35|358.2|358.35|358.2|358.25|358.1|22
1644469270000|2022-02-10 05:01:10|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|10
1644469280000|2022-02-10 05:01:20|358.45|358.25|358.45|358.25|358.45|358.25|358.45|358.25|11
1644469290000|2022-02-10 05:01:30|358.4||358.45||358.45||358.4||1
1644469300000|2022-02-10 05:01:40|358.4|358.2|358.35|358.15|358.4|358.2|358.35|358.15|16
1644469310000|2022-02-10 05:01:50|358.3|358.1|358.3|358.15|358.35|358.15|358.3|358.1|20
1644469320000|2022-02-10 05:02:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|4
1644469330000|2022-02-10 05:02:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.1|5
1644469340000|2022-02-10 05:02:20||358.1||358.1||358.1||358.1|2
1644469350000|2022-02-10 05:02:30|358.25||358.25||358.25||358.25||1
1644469360000|2022-02-10 05:02:40|||||||||1
1644469380000|2022-02-10 05:03:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|8
1644469390000|2022-02-10 05:03:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|10
1644469430000|2022-02-10 05:03:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|13
1644469440000|2022-02-10 05:04:00|358.15|358|358.15|358|358.15|358|358.15|357.95|6
1644469450000|2022-02-10 05:04:10|358.2|358.05|358.2|358.05|358.25|358.05|358.2|358.05|11
1644469460000|2022-02-10 05:04:20||358||358||358||358|0
1644469470000|2022-02-10 05:04:30|358.15|357.95|358.1|357.95|358.15|357.95|358.1|357.95|3
1644469480000|2022-02-10 05:04:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|5
1644469500000|2022-02-10 05:05:00|358|357.85|358|357.85|358|357.9|358|357.85|5
1644469510000|2022-02-10 05:05:10|357.95|357.8|358.1|357.95|358.1|357.95|357.95|357.8|15
1644469520000|2022-02-10 05:05:20|358.15|358|358.2|358|358.2|358|358.15|357.95|7
1644469540000|2022-02-10 05:05:40|358.15|357.95|358.15|358|358.15|358|358.15|357.95|9
1644469550000|2022-02-10 05:05:50||357.95||358||358||357.95|2
1644469560000|2022-02-10 05:06:00|358.2|358.05|358.2|358.05|358.25|358.05|358.2|358.05|12
1644469570000|2022-02-10 05:06:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|1
1644469590000|2022-02-10 05:06:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|10
1644469600000|2022-02-10 05:06:40|||||||||1
1644469620000|2022-02-10 05:07:00|358.25||358.25||358.25||358.25||12
1644469630000|2022-02-10 05:07:10|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.05|3
1644469650000|2022-02-10 05:07:30|358.25|358.15|358.3|358.15|358.3|358.15|358.25|358.15|1
1644469660000|2022-02-10 05:07:40|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|5
1644469680000|2022-02-10 05:08:00|358.2|358.05|358.2|358.05|358.2|358.1|358.2|358.05|12
1644469700000|2022-02-10 05:08:20||358||358.05||358.05||358|3
1644469760000|2022-02-10 05:09:20|||||||||4
1644469770000|2022-02-10 05:09:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|10
1644469790000|2022-02-10 05:09:50|||||||||1
1644469800000|2022-02-10 05:10:00|358.3||358.25||358.3||358.25||1
1644469810000|2022-02-10 05:10:10|358.3||358.25||358.3||358.25||0
1644469830000|2022-02-10 05:10:30|||||||||1
1644469840000|2022-02-10 05:10:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|14
1644469850000|2022-02-10 05:10:50|||||||||1
1644469860000|2022-02-10 05:11:00|||||||||2
1644469890000|2022-02-10 05:11:30|||||||||2
1644469900000|2022-02-10 05:11:40|||||||||1
1644469920000|2022-02-10 05:12:00|358.25|358.1|358.3|358.1|358.3|358.15|358.25|358.1|19
1644469940000|2022-02-10 05:12:20|358.25||358.25||358.25||358.25||0
1644469970000|2022-02-10 05:12:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358|10
1644469980000|2022-02-10 05:13:00|||||||||3
1644469990000|2022-02-10 05:13:10|358.25|358.1|358.25|358.1|358.3|358.1|358.25|358.1|7
1644470000000|2022-02-10 05:13:20|358.3||358.25||358.3||358.25||1
1644470010000|2022-02-10 05:13:30|||||||||1
1644470040000|2022-02-10 05:14:00|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|9
1644470050000|2022-02-10 05:14:10|358.15|358|358.15|357.95|358.15|358|358.1|357.95|7
1644470060000|2022-02-10 05:14:20|358.2|358|358.25|358.05|358.25|358.05|358.2|358|19
1644470070000|2022-02-10 05:14:30|358.3|358.1|358.3|358.15|358.3|358.15|358.3|358.1|7
1644470090000|2022-02-10 05:14:50|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|10
1644470100000|2022-02-10 05:15:00|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.2|4
1644470110000|2022-02-10 05:15:10|358.45||358.4||358.45||358.4||1
1644470120000|2022-02-10 05:15:20|358.45||358.45||358.45||358.4||7
1644470130000|2022-02-10 05:15:30||358.3||358.3||358.3||358.3|0
1644470140000|2022-02-10 05:15:40|358.4|358.25|358.4|358.2|358.4|358.25|358.4|358.2|16
1644470150000|2022-02-10 05:15:50|358.35|358.15|358.3|358.15|358.35|358.15|358.3|358.15|7
1644470170000|2022-02-10 05:16:10|||||||||1
1644470190000|2022-02-10 05:16:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|3
1644470200000|2022-02-10 05:16:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|0
1644470210000|2022-02-10 05:16:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|11
1644470220000|2022-02-10 05:17:00|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|0
1644470250000|2022-02-10 05:17:30|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|7
1644470270000|2022-02-10 05:17:50||358.1||358.15||358.15||358.1|7
1644470300000|2022-02-10 05:18:20|358.35||358.35||358.35||358.35||6
1644470310000|2022-02-10 05:18:30|358.3||358.3||358.3||358.3||1
1644470350000|2022-02-10 05:19:10|||||||||3
1644470370000|2022-02-10 05:19:30|||||||||1
1644470380000|2022-02-10 05:19:40|||||||||4
1644470390000|2022-02-10 05:19:50|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|6
1644470400000|2022-02-10 05:20:00|||||||||1
1644470410000|2022-02-10 05:20:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|23
1644470420000|2022-02-10 05:20:20|358.35|358.2|358.35|358.2|358.35|358.2|358.3|358.15|7
1644470430000|2022-02-10 05:20:30|358.4||358.4||358.4||358.4||1
1644470440000|2022-02-10 05:20:40|358.35||358.35||358.35||358.35||1
1644470450000|2022-02-10 05:20:50|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|18
1644470520000|2022-02-10 05:22:00|||||||||3
1644470570000|2022-02-10 05:22:50|358.45||358.45||358.45||358.45||4
1644470580000|2022-02-10 05:23:00||358.3||358.3||358.3||358.3|0
1644470600000|2022-02-10 05:23:20|358.5||358.45||358.5||358.45||10
1644470610000|2022-02-10 05:23:30|358.5|358.35|358.5|358.35|358.5|358.35|358.45|358.3|36
1644470640000|2022-02-10 05:24:00|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|25
1644470650000|2022-02-10 05:24:10|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|12
1644470660000|2022-02-10 05:24:20|358.55||358.5||358.55||358.5||0
1644470700000|2022-02-10 05:25:00|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.35|14
1644470710000|2022-02-10 05:25:10|358.45|358.3|358.4|358.25|358.45|358.3|358.4|358.25|28
1644470720000|2022-02-10 05:25:20|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|1
1644470750000|2022-02-10 05:25:50||358.25||358.25||358.3||358.25|16
1644470760000|2022-02-10 05:26:00|358.4|358.3|358.45|358.3|358.45|358.3|358.4|358.3|1
1644470800000|2022-02-10 05:26:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|20
1644470810000|2022-02-10 05:26:50|358.55||358.55||358.55||358.5||7
1644470820000|2022-02-10 05:27:00||358.4||358.4||358.4||358.4|0
1644470840000|2022-02-10 05:27:20|358.5|358.35|358.5|358.35|358.5|358.35|358.45|358.3|28
1644470850000|2022-02-10 05:27:30|358.55||358.55||358.55||358.55||3
1644470870000|2022-02-10 05:27:50||358.4||358.35||358.4||358.35|1
1644470880000|2022-02-10 05:28:00||358.4||358.4||358.4||358.4|1
1644470900000|2022-02-10 05:28:20|||||||||1
1644470910000|2022-02-10 05:28:30|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.3|18
1644470920000|2022-02-10 05:28:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.3|4
1644470940000|2022-02-10 05:29:00|358.55|358.4|358.6|358.45|358.6|358.45|358.55|358.4|18
1644470960000|2022-02-10 05:29:20|||||||||21
1644470970000|2022-02-10 05:29:30|358.55|358.4|358.55|358.4|358.6|358.4|358.55|358.4|12
1644470980000|2022-02-10 05:29:40|358.6|358.45|358.6|358.45|358.6|358.45|358.55|358.4|3
1644471000000|2022-02-10 05:30:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|22
1644471010000|2022-02-10 05:30:10|358.6|358.45|358.65|358.45|358.65|358.5|358.6|358.45|23
1644471020000|2022-02-10 05:30:20|358.6|358.4|358.6|358.45|358.6|358.45|358.55|358.4|12
1644471030000|2022-02-10 05:30:30|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.35|59
1644471040000|2022-02-10 05:30:40|358.45|358.3|358.5|358.35|358.5|358.35|358.45|358.3|14
1644471050000|2022-02-10 05:30:50|||||||||2
1644471060000|2022-02-10 05:31:00|||||||||1
1644471080000|2022-02-10 05:31:20|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|30
1644471100000|2022-02-10 05:31:40|358.45|358.25|358.4|358.25|358.45|358.25|358.4|358.25|23
1644471110000|2022-02-10 05:31:50|358.45|358.3|358.4|358.25|358.45|358.3|358.4|358.25|8
1644471130000|2022-02-10 05:32:10|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|6
1644471140000|2022-02-10 05:32:20|||||||||1
1644471150000|2022-02-10 05:32:30|||||||||1
1644471160000|2022-02-10 05:32:40|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|5
1644471170000|2022-02-10 05:32:50||358.05||358.05||358.05||358.05|2
1644471180000|2022-02-10 05:33:00|358.2|358|358.15|358|358.2|358|358.15|358|6
1644471190000|2022-02-10 05:33:10|||||||||1
1644471210000|2022-02-10 05:33:30|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|4
1644471220000|2022-02-10 05:33:40|358.15|357.9|358.1|357.95|358.15|357.95|358.1|357.9|12
1644471230000|2022-02-10 05:33:50|||||||||2
1644471250000|2022-02-10 05:34:10|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|3
1644471270000|2022-02-10 05:34:30|||||||||1
1644471290000|2022-02-10 05:34:50||357.85||357.85||357.85||357.85|2
1644471300000|2022-02-10 05:35:00|358|357.9|358.05|357.85|358.05|357.9|358|357.85|3
1644471310000|2022-02-10 05:35:10|358|357.9|358.15|358|358.15|358|358|357.9|14
1644471320000|2022-02-10 05:35:20|358.1|357.95|358|357.85|358.1|357.95|358|357.85|7
1644471330000|2022-02-10 05:35:30|358.05||358||358.05||358||0
1644471340000|2022-02-10 05:35:40|||||||||1
1644471360000|2022-02-10 05:36:00||357.8||357.8||357.8||357.8|4
1644471370000|2022-02-10 05:36:10|357.95||357.95||357.95||357.95||0
1644471380000|2022-02-10 05:36:20|358|357.85|358|357.85|358.05|357.85|357.95|357.85|7
1644471390000|2022-02-10 05:36:30|||||||||1
1644471400000|2022-02-10 05:36:40|357.95|357.8|358|357.8|358|357.85|357.95|357.8|7
1644471410000|2022-02-10 05:36:50|357.95|357.75|357.8|357.65|357.95|357.75|357.8|357.65|13
1644471420000|2022-02-10 05:37:00|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.65|2
1644471430000|2022-02-10 05:37:10|357.8|357.65|357.8|357.65|357.85|357.65|357.8|357.65|2
1644471450000|2022-02-10 05:37:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|2
1644471460000|2022-02-10 05:37:40|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|3
1644471470000|2022-02-10 05:37:50|357.85|357.75|357.85|357.7|357.85|357.75|357.8|357.65|12
1644471480000|2022-02-10 05:38:00|357.9||357.85||357.9||357.85||4
1644471490000|2022-02-10 05:38:10|357.8|357.65|357.8|357.65|357.85|357.65|357.8|357.65|4
1644471500000|2022-02-10 05:38:20|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.7|7
1644471510000|2022-02-10 05:38:30|357.9||357.9||357.9||357.9||1
1644471530000|2022-02-10 05:38:50||357.75||357.75||357.75||357.75|0
1644471540000|2022-02-10 05:39:00|357.95||357.95||357.95||357.95||6
1644471550000|2022-02-10 05:39:10|||||||||1
1644471560000|2022-02-10 05:39:20|357.9||357.9||357.9||357.9||0
1644471570000|2022-02-10 05:39:30|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|2
1644471590000|2022-02-10 05:39:50|357.9|357.75|357.95|357.75|357.95|357.75|357.9|357.75|1
1644471600000|2022-02-10 05:40:00|357.9||357.9||357.9||357.9||1
1644471620000|2022-02-10 05:40:20|357.85|357.7|357.85|357.7|357.9|357.7|357.85|357.7|4
1644471630000|2022-02-10 05:40:30|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|8
1644471640000|2022-02-10 05:40:40|357.85|357.75|357.9|357.75|357.95|357.75|357.85|357.75|5
1644471670000|2022-02-10 05:41:10|357.95|357.8|358|357.85|358|357.85|357.95|357.8|5
1644471680000|2022-02-10 05:41:20|||||||||1
1644471690000|2022-02-10 05:41:30|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|1
1644471710000|2022-02-10 05:41:50|358|357.85|358.05|357.9|358.05|357.9|358|357.85|10
1644471720000|2022-02-10 05:42:00|358.1||358.05||358.1||358.05||8
1644471730000|2022-02-10 05:42:10|358|357.85|358|357.85|358|357.85|358|357.85|5
1644471750000|2022-02-10 05:42:30|358.05|357.8|357.95|357.75|358.05|357.8|357.95|357.75|12
1644471760000|2022-02-10 05:42:40||357.8||357.8||357.8||357.8|0
1644471770000|2022-02-10 05:42:50|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|8
1644471780000|2022-02-10 05:43:00|357.95|357.8|357.9|357.75|357.95|357.8|357.9|357.75|4
1644471790000|2022-02-10 05:43:10|357.95||357.95||357.95||357.95||0
1644471800000|2022-02-10 05:43:20|357.9||357.9||357.9||357.9||0
1644471810000|2022-02-10 05:43:30|357.95||357.9||357.95||357.9||1
1644471830000|2022-02-10 05:43:50|||||||||2
1644471840000|2022-02-10 05:44:00|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|5
1644471850000|2022-02-10 05:44:10|357.9||357.85||357.9||357.85||1
1644471860000|2022-02-10 05:44:20|357.9|357.75|357.9|357.7|357.9|357.75|357.9|357.7|2
1644471870000|2022-02-10 05:44:30|357.85||357.85||357.9||357.85||0
1644471880000|2022-02-10 05:44:40|||||||||2
1644471890000|2022-02-10 05:44:50|357.8|357.65|357.85|357.7|357.85|357.7|357.8|357.65|3
1644471900000|2022-02-10 05:45:00|357.8|357.65|357.8|357.65|357.85|357.65|357.8|357.65|0
1644471920000|2022-02-10 05:45:20|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|0
1644471940000|2022-02-10 05:45:40|357.8|357.65|357.8|357.6|357.8|357.65|357.8|357.6|6
1644471950000|2022-02-10 05:45:50||357.65||357.65||357.65||357.65|0
1644471990000|2022-02-10 05:46:30|357.85||357.8||357.85||357.8||4
1644472000000|2022-02-10 05:46:40|357.85||357.8||357.85||357.8||0
1644472020000|2022-02-10 05:47:00|||||||||2
1644472060000|2022-02-10 05:47:40|357.85||357.8||357.85||357.8||3
1644472070000|2022-02-10 05:47:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|1
1644472100000|2022-02-10 05:48:20|||||||||1
1644472110000|2022-02-10 05:48:30|357.8|357.65|357.85|357.7|357.85|357.7|357.8|357.65|14
1644472120000|2022-02-10 05:48:40||357.65||357.7||357.7||357.65|0
1644472130000|2022-02-10 05:48:50|357.9||357.85||357.9||357.85||3
1644472140000|2022-02-10 05:49:00|357.9|357.75|357.85|357.7|357.9|357.75|357.85|357.7|8
1644472150000|2022-02-10 05:49:10|357.8|357.65|357.85|357.65|357.85|357.7|357.8|357.65|3
1644472160000|2022-02-10 05:49:20|357.8||357.8||357.8||357.8||0
1644472170000|2022-02-10 05:49:30|357.85||357.85||357.85||357.85||0
1644472180000|2022-02-10 05:49:40||357.7||357.7||357.7||357.7|1
1644472200000|2022-02-10 05:50:00|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.65|2
1644472210000|2022-02-10 05:50:10|357.8|357.7|357.85|357.7|357.85|357.7|357.8|357.7|2
1644472220000|2022-02-10 05:50:20|357.9|357.75|357.85|357.7|357.9|357.75|357.85|357.7|4
1644472230000|2022-02-10 05:50:30|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.6|28
1644472240000|2022-02-10 05:50:40|||||||||2
1644472270000|2022-02-10 05:51:10|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|2
1644472310000|2022-02-10 05:51:50|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|6
1644472320000|2022-02-10 05:52:00|||||||||2
1644472330000|2022-02-10 05:52:10|357.65|357.5|357.65|357.5|357.65|357.5|357.6|357.45|25
1644472340000|2022-02-10 05:52:20|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.5|5
1644472380000|2022-02-10 05:53:00|||||||||1
1644472390000|2022-02-10 05:53:10|357.65|357.5|357.65|357.45|357.65|357.5|357.6|357.45|22
1644472400000|2022-02-10 05:53:20|357.6|357.4|357.6|357.45|357.6|357.45|357.6|357.4|4
1644472430000|2022-02-10 05:53:50|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.4|7
1644472440000|2022-02-10 05:54:00|||||||||1
1644472450000|2022-02-10 05:54:10|357.6|357.45|357.55|357.4|357.6|357.45|357.55|357.4|25
1644472460000|2022-02-10 05:54:20|357.5|357.35|357.5|357.35|357.5|357.4|357.5|357.35|13
1644472470000|2022-02-10 05:54:30|357.45|357.3|357.45|357.3|357.45|357.3|357.45|357.3|4
1644472480000|2022-02-10 05:54:40|357.5|357.35|357.45|357.3|357.5|357.35|357.45|357.3|6
1644472500000|2022-02-10 05:55:00|||||||||2
1644472510000|2022-02-10 05:55:10|357.5|357.35|357.5|357.35|357.5|357.35|357.5|357.35|16
1644472520000|2022-02-10 05:55:20|357.55|357.4|357.55|357.4|357.55|357.4|357.55|357.35|5
1644472530000|2022-02-10 05:55:30|357.6||357.6||357.6||357.55||4
1644472540000|2022-02-10 05:55:40||357.45||357.4||357.45||357.4|0
1644472550000|2022-02-10 05:55:50|357.65|357.45|357.65|357.45|357.65|357.45|357.6|357.45|0
1644472560000|2022-02-10 05:56:00|357.6|357.5|357.7|357.5|357.7|357.55|357.6|357.5|4
1644472570000|2022-02-10 05:56:10|357.6|357.55|357.65|357.5|357.7|357.55|357.6|357.45|30
1644472580000|2022-02-10 05:56:20|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|2
1644472590000|2022-02-10 05:56:30|357.75||357.7||357.75||357.7||0
1644472610000|2022-02-10 05:56:50|||||||||1
1644472620000|2022-02-10 05:57:00|357.75|357.6|357.75|357.6|357.8|357.65|357.75|357.6|10
1644472630000|2022-02-10 05:57:10|357.8|357.65|357.75|357.6|357.8|357.65|357.75|357.6|10
1644472640000|2022-02-10 05:57:20|357.8||357.75||357.8||357.75||1
1644472650000|2022-02-10 05:57:30|||||||||1
1644472670000|2022-02-10 05:57:50|||||||||3
1644472680000|2022-02-10 05:58:00|357.8|357.65|357.85|357.65|357.85|357.7|357.8|357.65|14
1644472690000|2022-02-10 05:58:10|357.8|357.7|357.8|357.65|357.85|357.7|357.8|357.65|4
1644472710000|2022-02-10 05:58:30|357.75|357.6|357.75|357.6|357.75|357.6|357.75|357.6|5
1644472720000|2022-02-10 05:58:40|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|5
1644472730000|2022-02-10 05:58:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.65|2
1644472740000|2022-02-10 05:59:00|||||||||2
1644472770000|2022-02-10 05:59:30|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|5
1644472780000|2022-02-10 05:59:40|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.65|3
1644472790000|2022-02-10 05:59:50|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|7
1644472800000|2022-02-10 06:00:00|357.95|357.8|357.95|357.8|358|357.85|357.9|357.75|25
1644472810000|2022-02-10 06:00:10|358|357.85|358.05|357.9|358.05|357.9|358|357.85|18
1644472820000|2022-02-10 06:00:20|358.1|357.95|358.05|357.9|358.1|357.95|358.05|357.9|6
1644472830000|2022-02-10 06:00:30|358.1||358.1||358.1||358.1||11
1644472840000|2022-02-10 06:00:40|358.15|357.95|358.15|358|358.15|358|358.15|357.9|12
1644472850000|2022-02-10 06:00:50|358.2||358.2||358.2||358.15||0
1644472860000|2022-02-10 06:01:00|358.15|358.05|358.1|357.95|358.25|358.05|358.1|357.95|30
1644472870000|2022-02-10 06:01:10|358.15||358.1||358.15||358.1||10
1644472890000|2022-02-10 06:01:30|358.05|357.9|358.1|357.95|358.1|357.95|358.05|357.9|8
1644472900000|2022-02-10 06:01:40|358.15|358|358.15|358|358.15|358|358.15|358|4
1644472910000|2022-02-10 06:01:50|358.1|357.95|358.1|357.95|358.15|358|358.1|357.95|8
1644472920000|2022-02-10 06:02:00|358.15|358|358.2|358|358.2|358.05|358.15|358|7
1644472930000|2022-02-10 06:02:10|358.15||358.15||358.15||358.15||2
1644472940000|2022-02-10 06:02:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|2
1644472950000|2022-02-10 06:02:30|358.05|357.9|358.1|357.95|358.1|357.95|358.05|357.9|8
1644472960000|2022-02-10 06:02:40|358.05|357.9|358.1|357.95|358.1|357.95|358.05|357.9|7
1644472980000|2022-02-10 06:03:00|358.05|357.9|358|357.85|358.05|357.9|358|357.85|17
1644472990000|2022-02-10 06:03:10|357.95|357.8|358|357.85|358|357.85|357.95|357.8|0
1644473000000|2022-02-10 06:03:20|357.95|357.8|358|357.8|358|357.85|357.95|357.8|6
1644473010000|2022-02-10 06:03:30|357.95|357.85|358|357.85|358|357.85|357.95|357.85|3
1644473020000|2022-02-10 06:03:40|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|1
1644473030000|2022-02-10 06:03:50|358||357.95||358||357.95||2
1644473040000|2022-02-10 06:04:00|358|357.85|357.95|357.8|358|357.85|357.95|357.8|1
1644473050000|2022-02-10 06:04:10|358||357.95||358||357.95||1
1644473060000|2022-02-10 06:04:20|358|357.85|358.05|357.9|358.05|357.9|358|357.85|12
1644473070000|2022-02-10 06:04:30|||||||||3
1644473080000|2022-02-10 06:04:40|358.1|357.95|358.1|357.9|358.1|357.95|358.05|357.9|6
1644473090000|2022-02-10 06:04:50|358.05|357.95|358.1|357.95|358.1|357.95|358.05|357.9|3
1644473100000|2022-02-10 06:05:00||357.9||357.95||357.95||357.9|2
1644473110000|2022-02-10 06:05:10|358.15||358.1||358.15||358.1||6
1644473160000|2022-02-10 06:06:00|358.15|358|358.1|357.95|358.15|358|358.1|357.95|1
1644473180000|2022-02-10 06:06:20|358.15|357.9|358|357.85|358.15|357.9|358|357.85|60
1644473190000|2022-02-10 06:06:30|||||||||1
1644473200000|2022-02-10 06:06:40|||||||||2
1644473220000|2022-02-10 06:07:00|||||||||2
1644473230000|2022-02-10 06:07:10|||||||||5
1644473240000|2022-02-10 06:07:20|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|9
1644473270000|2022-02-10 06:07:50|||||||||1
1644473280000|2022-02-10 06:08:00|||||||||2
1644473290000|2022-02-10 06:08:10|358|357.85|358|357.85|358|357.85|358|357.85|8
1644473310000|2022-02-10 06:08:30|||||||||1
1644473330000|2022-02-10 06:08:50|||||||||1
1644473340000|2022-02-10 06:09:00|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|2
1644473350000|2022-02-10 06:09:10|||||||||13
1644473370000|2022-02-10 06:09:30|358.1||358.1||358.1||358.05||11
1644473380000|2022-02-10 06:09:40||357.95||357.95||357.95||357.9|6
1644473390000|2022-02-10 06:09:50|||||||||2
1644473400000|2022-02-10 06:10:00|358.15|358|358.15|358|358.15|358|358.15|358|7
1644473410000|2022-02-10 06:10:10|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|8
1644473420000|2022-02-10 06:10:20|358.15|358|358.15|358|358.15|358|358.15|358|0
1644473430000|2022-02-10 06:10:30|358.1|357.95|358.15|357.95|358.15|357.95|358.1|357.95|5
1644473440000|2022-02-10 06:10:40|358.1|358|358.15|357.95|358.15|358|358.1|357.95|8
1644473450000|2022-02-10 06:10:50|358.1||358.1||358.1||358.1||0
1644473460000|2022-02-10 06:11:00|358.15|358|358.15|358|358.15|358|358.15|358|2
1644473500000|2022-02-10 06:11:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|5
1644473520000|2022-02-10 06:12:00|||||||||1
1644473540000|2022-02-10 06:12:20|||||||||1
1644473550000|2022-02-10 06:12:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|9
1644473560000|2022-02-10 06:12:40|||||||||1
1644473570000|2022-02-10 06:12:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|11
1644473580000|2022-02-10 06:13:00|||||||||1
1644473590000|2022-02-10 06:13:10|||||||||1
1644473610000|2022-02-10 06:13:30|||||||||1
1644473620000|2022-02-10 06:13:40|358.15|358|358.15|358|358.15|358|358.15|358|7
1644473630000|2022-02-10 06:13:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|3
1644473700000|2022-02-10 06:15:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|6
1644473740000|2022-02-10 06:15:40|358.2|358.05|358.1|357.95|358.2|358.05|358.1|357.95|17
1644473750000|2022-02-10 06:15:50|358.15|358|358.2|358|358.2|358.05|358.1|357.95|21
1644473760000|2022-02-10 06:16:00|358.15|357.95|358.1|357.95|358.2|357.95|358.1|357.95|34
1644473790000|2022-02-10 06:16:30|||||||||1
1644473820000|2022-02-10 06:17:00|||||||||1
1644473880000|2022-02-10 06:18:00|||||||||2
1644473920000|2022-02-10 06:18:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|7
1644473930000|2022-02-10 06:18:50|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|9
1644473940000|2022-02-10 06:19:00|||||||||2
1644473970000|2022-02-10 06:19:30|||||||||1
1644474000000|2022-02-10 06:20:00|358.15|358|358.1|357.95|358.15|358|358.1|357.95|34
1644474020000|2022-02-10 06:20:20|358.05|357.9|358.1|357.95|358.1|357.95|358.05|357.9|15
1644474040000|2022-02-10 06:20:40|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|1
1644474060000|2022-02-10 06:21:00|||||||||2
1644474120000|2022-02-10 06:22:00|358.1||358.1||358.1||358.1||7
1644474130000|2022-02-10 06:22:10|358.05|357.95|358.1|357.95|358.1|357.95|358.05|357.95|2
1644474140000|2022-02-10 06:22:20|||||||||1
1644474150000|2022-02-10 06:22:30|358.15|358|358.1|357.95|358.15|358|358.1|357.95|13
1644474170000|2022-02-10 06:22:50|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|10
1644474180000|2022-02-10 06:23:00|||||||||2
1644474200000|2022-02-10 06:23:20|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.9|4
1644474230000|2022-02-10 06:23:50|358.15|358|358.15|358|358.2|358|358.15|358|14
1644474240000|2022-02-10 06:24:00|358.2|358.05|358.25|358.05|358.25|358.05|358.2|358|4
1644474250000|2022-02-10 06:24:10|358.2|358.1|358.25|358.05|358.25|358.1|358.2|358.05|6
1644474260000|2022-02-10 06:24:20|358.2|358.1|358.25|358.1|358.25|358.1|358.2|358.1|2
1644474300000|2022-02-10 06:25:00|358.3||358.25||358.3||358.25||6
1644474310000|2022-02-10 06:25:10|358.3||358.3||358.3||358.3||1
1644474320000|2022-02-10 06:25:20|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|4
1644474360000|2022-02-10 06:26:00|||||||||3
1644474370000|2022-02-10 06:26:10|358.2|358.05|358.25|358.05|358.25|358.1|358.2|358|28
1644474380000|2022-02-10 06:26:20|358.2|358.1|358.2|358.05|358.25|358.1|358.2|358.05|4
1644474420000|2022-02-10 06:27:00|||||||||1
1644474450000|2022-02-10 06:27:30|358.15|357.95|358.1|357.95|358.15|357.95|358.1|357.95|9
1644474460000|2022-02-10 06:27:40|358.15|358|358.15|358|358.15|358|358.15|358|7
1644474470000|2022-02-10 06:27:50|||||||||2
1644474480000|2022-02-10 06:28:00|358.1|357.95|358.15|358|358.15|358|358.1|357.95|19
1644474500000|2022-02-10 06:28:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|21
1644474510000|2022-02-10 06:28:30|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|18
1644474520000|2022-02-10 06:28:40|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|4
1644474530000|2022-02-10 06:28:50|358.3||358.3||358.3||358.3||1
1644474540000|2022-02-10 06:29:00|358.25|358.05|358.2|358.05|358.3|358.1|358.2|358.05|11
1644474550000|2022-02-10 06:29:10|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|13
1644474560000|2022-02-10 06:29:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.05|4
1644474570000|2022-02-10 06:29:30|||||||||1
1644474580000|2022-02-10 06:29:40|358.3||358.3||358.3||358.3||1
1644474590000|2022-02-10 06:29:50|358.25|358.15|358.3|358.1|358.3|358.15|358.25|358.1|9
1644474600000|2022-02-10 06:30:00|358.25|358.15|358.3|358.1|358.3|358.15|358.25|358.1|7
1644474610000|2022-02-10 06:30:10||358.15||358.15||358.15||358.15|1
1644474630000|2022-02-10 06:30:30|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|10
1644474640000|2022-02-10 06:30:40|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|7
1644474650000|2022-02-10 06:30:50|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|4
1644474660000|2022-02-10 06:31:00|358.35|358.2|358.35|358.15|358.35|358.2|358.3|358.15|9
1644474670000|2022-02-10 06:31:10|358.3|358.2|358.35|358.2|358.35|358.2|358.3|358.2|0
1644474680000|2022-02-10 06:31:20|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|1
1644474690000|2022-02-10 06:31:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|9
1644474700000|2022-02-10 06:31:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|9
1644474780000|2022-02-10 06:33:00|||||||||1
1644474820000|2022-02-10 06:33:40|||||||||2
1644474830000|2022-02-10 06:33:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|20
1644474840000|2022-02-10 06:34:00|||||||||1
1644474860000|2022-02-10 06:34:20|||||||||1
1644474880000|2022-02-10 06:34:40|358.2|358.05|358.3|358.1|358.3|358.1|358.2|358.05|20
1644474890000|2022-02-10 06:34:50|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|0
1644474900000|2022-02-10 06:35:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|6
1644474910000|2022-02-10 06:35:10|||||||||2
1644474960000|2022-02-10 06:36:00|||||||||1
1644474980000|2022-02-10 06:36:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|23
1644475010000|2022-02-10 06:36:50|358.3||358.25||358.3||358.25||6
1644475020000|2022-02-10 06:37:00|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|11
1644475030000|2022-02-10 06:37:10|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|11
1644475040000|2022-02-10 06:37:20|||||||||1
1644475080000|2022-02-10 06:38:00|||||||||1
1644475100000|2022-02-10 06:38:20|||||||||4
1644475120000|2022-02-10 06:38:40|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|7
1644475140000|2022-02-10 06:39:00|||||||||3
1644475160000|2022-02-10 06:39:20|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|14
1644475170000|2022-02-10 06:39:30|358.35||358.35||358.35||358.3||0
1644475180000|2022-02-10 06:39:40||358.2||358.2||358.2||358.15|0
1644475200000|2022-02-10 06:40:00|||||||||1
1644475220000|2022-02-10 06:40:20|||||||||1
1644475260000|2022-02-10 06:41:00|||||||||1
1644475270000|2022-02-10 06:41:10|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|37
1644475300000|2022-02-10 06:41:40|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|21
1644475310000|2022-02-10 06:41:50|||||||||2
1644475320000|2022-02-10 06:42:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|7
1644475360000|2022-02-10 06:42:40|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|10
1644475390000|2022-02-10 06:43:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|12
1644475400000|2022-02-10 06:43:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|10
1644475440000|2022-02-10 06:44:00|358.15|358|358.15|358|358.2|358|358.15|358|27
1644475470000|2022-02-10 06:44:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|6
1644475490000|2022-02-10 06:44:50|||||||||1
1644475500000|2022-02-10 06:45:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|10
1644475530000|2022-02-10 06:45:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|12
1644475540000|2022-02-10 06:45:40|358.25||358.25||358.25||358.2||2
1644475550000|2022-02-10 06:45:50||358.1||358.1||358.1||358.1|0
1644475560000|2022-02-10 06:46:00|||||||||1
1644475570000|2022-02-10 06:46:10|358.3||358.3||358.3||358.3||0
1644475580000|2022-02-10 06:46:20|358.35|358.15|358.3|358.15|358.35|358.15|358.3|358.15|23
1644475640000|2022-02-10 06:47:20|358.25|358.1|358.2|358.05|358.25|358.1|358.2|358.05|22
1644475670000|2022-02-10 06:47:50|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|11
1644475680000|2022-02-10 06:48:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|3
1644475690000|2022-02-10 06:48:10|358.35|358.2|358.35|358.2|358.35|358.2|358.3|358.2|0
1644475710000|2022-02-10 06:48:30|||||||||1
1644475730000|2022-02-10 06:48:50|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|17
1644475740000|2022-02-10 06:49:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|4
1644475760000|2022-02-10 06:49:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|10
1644475780000|2022-02-10 06:49:40|358.3||358.3||358.3||358.3||0
1644475790000|2022-02-10 06:49:50|358.25|358.15|358.3|358.15|358.3|358.15|358.25|358.15|5
1644475800000|2022-02-10 06:50:00|358.35||358.3||358.35||358.3||2
1644475810000|2022-02-10 06:50:10|358.35|358.1|358.25|358.1|358.35|358.1|358.25|358.1|3
1644475820000|2022-02-10 06:50:20|358.2|358.05|358.15|358|358.2|358.05|358.15|358|21
1644475830000|2022-02-10 06:50:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|22
1644475840000|2022-02-10 06:50:40||358||358.05||358.05||358|6
1644475860000|2022-02-10 06:51:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.05|12
1644475880000|2022-02-10 06:51:20|358.2|358.05|358.3|358.15|358.3|358.15|358.2|358.05|30
1644475890000|2022-02-10 06:51:30|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|5
1644475900000|2022-02-10 06:51:40|358.3||358.3||358.3||358.3||0
1644475910000|2022-02-10 06:51:50|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|7
1644475920000|2022-02-10 06:52:00|358.3||358.3||358.3||358.3||1
1644475930000|2022-02-10 06:52:10|358.25|358.15|358.25|358.1|358.25|358.15|358.25|358.1|0
1644475940000|2022-02-10 06:52:20|||||||||2
1644475980000|2022-02-10 06:53:00|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|9
1644476010000|2022-02-10 06:53:30|||||||||4
1644476050000|2022-02-10 06:54:10|358.15|358|358.15|358|358.15|358|358.15|358|11
1644476060000|2022-02-10 06:54:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|7
1644476070000|2022-02-10 06:54:30|358.15|358|358.15|358|358.15|358|358.15|358|7
1644476080000|2022-02-10 06:54:40|358.2||358.15||358.2||358.15||4
1644476090000|2022-02-10 06:54:50|358.2||358.2||358.2||358.15||0
1644476100000|2022-02-10 06:55:00|358.15||358.2||358.2||358.15||1
1644476110000|2022-02-10 06:55:10|358.15|357.95|358.1|357.95|358.2|357.95|358.1|357.95|20
1644476120000|2022-02-10 06:55:20|358.05|357.9|358.05|357.9|358.05|357.9|358.05|357.9|29
1644476130000|2022-02-10 06:55:30|||||||||12
1644476150000|2022-02-10 06:55:50|||||||||1
1644476160000|2022-02-10 06:56:00|358.1|357.95|358.05|357.9|358.15|357.95|358.05|357.9|23
1644476200000|2022-02-10 06:56:40|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|3
1644476250000|2022-02-10 06:57:30|358.15|358|358.1|357.95|358.15|358|358.1|357.95|14
1644476260000|2022-02-10 06:57:40|358.15|358|358.1|357.95|358.15|358|358.1|357.95|12
1644476270000|2022-02-10 06:57:50|||||||||2
1644476280000|2022-02-10 06:58:00|358.15|358|358.15|358|358.15|358|358.1|358|9
1644476300000|2022-02-10 06:58:20|358.2|358.05|358.15|358|358.2|358.05|358.15|358|11
1644476340000|2022-02-10 06:59:00|358.2||358.2||358.2||358.15||8
1644476350000|2022-02-10 06:59:10|358.15|357.95|358.1|357.95|358.2|357.95|358.1|357.95|25
1644476360000|2022-02-10 06:59:20|||||||||1
1644476380000|2022-02-10 06:59:40|||||||||2
1644476390000|2022-02-10 06:59:50|358.15|358|358.15|358|358.15|358|358.15|358|17
1644476400000|2022-02-10 07:00:00|358.1|357.95|358.1|357.95|358.15|358|358.1|357.95|15
1644476420000|2022-02-10 07:00:20|358.15|358|358.15|358|358.15|358|358.15|358|1
1644476430000|2022-02-10 07:00:30|358.1|357.95|358.1|357.9|358.15|357.95|358.1|357.9|12
1644476440000|2022-02-10 07:00:40|358.05||358.05||358.05||358.05||1
1644476450000|2022-02-10 07:00:50|358.1|357.95|358.1|357.95|358.1|357.95|358.1|357.95|7
1644476460000|2022-02-10 07:01:00|||||||||1
1644476500000|2022-02-10 07:01:40|358.05|357.9|358|357.85|358.05|357.9|358|357.85|26
1644476510000|2022-02-10 07:01:50|357.95|357.8|357.95|357.8|357.95|357.8|357.95|357.8|10
1644476520000|2022-02-10 07:02:00|357.9|357.75|357.95|357.75|357.95|357.8|357.85|357.7|18
1644476530000|2022-02-10 07:02:10||357.8||357.75||357.8||357.75|2
1644476540000|2022-02-10 07:02:20||357.8||357.8||357.8||357.75|0
1644476550000|2022-02-10 07:02:30|357.9|357.75|357.9|357.75|357.9|357.75|357.9|357.75|2
1644476580000|2022-02-10 07:03:00|357.85|357.7|357.9|357.75|357.9|357.75|357.85|357.7|15
1644476590000|2022-02-10 07:03:10|357.95|357.65|357.9|357.7|357.95|357.7|357.8|357.65|21
1644476600000|2022-02-10 07:03:20||357.75||357.75||357.75||357.75|2
1644476650000|2022-02-10 07:04:10|357.85|357.65|357.8|357.65|357.85|357.65|357.8|357.65|17
1644476670000|2022-02-10 07:04:30|||||||||1
1644476690000|2022-02-10 07:04:50|357.85|357.7|357.85|357.7|357.85|357.7|357.85|357.7|20
1644476700000|2022-02-10 07:05:00|357.9||357.85||357.9||357.85||9
1644476710000|2022-02-10 07:05:10|357.8|357.65|357.75|357.6|357.8|357.65|357.75|357.6|15
1644476730000|2022-02-10 07:05:30|357.7|357.55|357.7|357.55|357.7|357.55|357.7|357.55|13
1644476740000|2022-02-10 07:05:40|357.75|357.6|357.75|357.6|357.8|357.6|357.75|357.6|13
1644476750000|2022-02-10 07:05:50|357.8||357.75||357.8||357.75||2
1644476760000|2022-02-10 07:06:00|||||||||8
1644476790000|2022-02-10 07:06:30|357.8|357.65|357.8|357.6|357.8|357.65|357.8|357.6|44
1644476800000|2022-02-10 07:06:40|357.75||357.75||357.75||357.75||0
1644476820000|2022-02-10 07:07:00|||||||||12
1644476830000|2022-02-10 07:07:10|357.8|357.65|357.75|357.6|357.8|357.65|357.75|357.6|20
1644476840000|2022-02-10 07:07:20|357.8|357.65|357.8|357.65|357.8|357.65|357.8|357.65|5
1644476850000|2022-02-10 07:07:30|357.85|357.7|357.85|357.7|357.85|357.7|357.8|357.65|7
1644476860000|2022-02-10 07:07:40|||||||||1
1644476870000|2022-02-10 07:07:50|||||||||1
1644476880000|2022-02-10 07:08:00|357.9|357.75|357.9|357.75|357.95|357.75|357.9|357.7|21
1644476890000|2022-02-10 07:08:10|357.95||357.95||357.95||357.95||2
1644476900000|2022-02-10 07:08:20|357.9||357.9||357.9||357.9||1
1644476910000|2022-02-10 07:08:30|357.85|357.7|357.9|357.75|357.9|357.75|357.85|357.7|24
1644476920000|2022-02-10 07:08:40|357.95||357.95||357.95||357.95||3
1644476930000|2022-02-10 07:08:50|357.9|357.8|357.85|357.7|357.9|357.8|357.85|357.7|24
1644476940000|2022-02-10 07:09:00|357.9|357.75|357.95|357.8|357.95|357.8|357.9|357.75|21
1644476950000|2022-02-10 07:09:10|||||||||1
1644476970000|2022-02-10 07:09:30|358||358||358||358||3
1644476980000|2022-02-10 07:09:40|358.05|357.85|358.05|357.9|358.05|357.9|358.05|357.85|2
1644476990000|2022-02-10 07:09:50|358.1||358.05||358.1||358.05||1
1644477000000|2022-02-10 07:10:00|||||||||1
1644477010000|2022-02-10 07:10:10|358.1||358.1||358.1||358.1||7
1644477020000|2022-02-10 07:10:20||357.95||357.95||357.95||357.95|0
1644477050000|2022-02-10 07:10:50|358.15|358|358.15|358|358.15|358|358.15|358|6
1644477060000|2022-02-10 07:11:00|358.2|358.05|358.15|358|358.2|358.05|358.15|358|7
1644477090000|2022-02-10 07:11:30|358.1|357.95|358.15|357.95|358.15|357.95|358.05|357.9|43
1644477100000|2022-02-10 07:11:40||358||358||358||358|3
1644477110000|2022-02-10 07:11:50|358.2||358.2||358.2||358.2||1
1644477120000|2022-02-10 07:12:00|358.15||358.15||358.2||358.15||3
1644477130000|2022-02-10 07:12:10|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358|2
1644477160000|2022-02-10 07:12:40|358.15|358|358.15|358|358.15|358|358.15|358|10
1644477170000|2022-02-10 07:12:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|4
1644477190000|2022-02-10 07:13:10|358.15|358|358.15|358|358.15|358|358.15|358|10
1644477260000|2022-02-10 07:14:20|358.2|358.05|358.2|358.05|358.2|358.05|358.15|358.05|7
1644477310000|2022-02-10 07:15:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|4
1644477330000|2022-02-10 07:15:30|||||||||1
1644477340000|2022-02-10 07:15:40|358.2|358.05|358.2|358|358.2|358.05|358.2|358|20
1644477350000|2022-02-10 07:15:50|358.15||358.2||358.2||358.15||4
1644477360000|2022-02-10 07:16:00||358.05||358.05||358.05||358|4
1644477370000|2022-02-10 07:16:10|358.25||358.25||358.25||358.2||7
1644477380000|2022-02-10 07:16:20||358.1||358.1||358.1||358.1|0
1644477390000|2022-02-10 07:16:30|358.3|358.15|358.25|358.1|358.3|358.15|358.25|358.1|26
1644477400000|2022-02-10 07:16:40|||||||||1
1644477420000|2022-02-10 07:17:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|4
1644477430000|2022-02-10 07:17:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|8
1644477470000|2022-02-10 07:17:50|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|9
1644477500000|2022-02-10 07:18:20|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|11
1644477520000|2022-02-10 07:18:40|358.2|358.05|358.2|358.05|358.2|358.05|358.15|358|8
1644477550000|2022-02-10 07:19:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.05|6
1644477570000|2022-02-10 07:19:30|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|6
1644477590000|2022-02-10 07:19:50|358.15|358|358.15|358|358.15|358|358.15|358|1
1644477620000|2022-02-10 07:20:20|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|5
1644477640000|2022-02-10 07:20:40|358.25|358.1|358.25|358.1|358.25|358.1|358.2|358.1|4
1644477660000|2022-02-10 07:21:00|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|1
1644477670000|2022-02-10 07:21:10|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|8
1644477720000|2022-02-10 07:22:00|358.2|358.05|358.2|358.05|358.25|358.05|358.2|358.05|21
1644477760000|2022-02-10 07:22:40|358.25||358.25||358.25||358.25||4
1644477770000|2022-02-10 07:22:50||358.1||358.1||358.1||358.1|0
1644477820000|2022-02-10 07:23:40|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|19
1644477830000|2022-02-10 07:23:50|||||||||2
1644477870000|2022-02-10 07:24:30|||||||||3
1644477900000|2022-02-10 07:25:00|358.25||358.25||358.25||358.25||4
1644477910000|2022-02-10 07:25:10|358.2||358.25||358.25||358.2||0
1644477920000|2022-02-10 07:25:20|358.2||358.2||358.2||358.2||0
1644477950000|2022-02-10 07:25:50|||||||||1
1644477970000|2022-02-10 07:26:10|||||||||1
1644478010000|2022-02-10 07:26:50|||||||||1
1644478040000|2022-02-10 07:27:20|||||||||2
1644478050000|2022-02-10 07:27:30|||||||||3
1644478060000|2022-02-10 07:27:40|||||||||2
1644478080000|2022-02-10 07:28:00|358.15|358|358.15|358|358.2|358|358.15|358|27
1644478090000|2022-02-10 07:28:10|358.2|358.05|358.2|358.05|358.2|358.05|358.2|358.05|0
1644478140000|2022-02-10 07:29:00|358.25|358.1|358.25|358.1|358.25|358.1|358.25|358.1|12
1644478160000|2022-02-10 07:29:20|358.3|358.15|358.3|358.15|358.3|358.15|358.3|358.15|21
1644478170000|2022-02-10 07:29:30|358.35|358.2|358.3|358.15|358.35|358.2|358.3|358.15|24
1644478180000|2022-02-10 07:29:40|||||||||2
1644478200000|2022-02-10 07:30:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|0
1644478240000|2022-02-10 07:30:40|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|25
1644478250000|2022-02-10 07:30:50|||||||||2
1644478260000|2022-02-10 07:31:00|358.35|358.2|358.35|358.2|358.35|358.2|358.35|358.2|16
1644478290000|2022-02-10 07:31:30|||||||||1
1644478320000|2022-02-10 07:32:00|||||||||1
1644478350000|2022-02-10 07:32:30|358.4|358.25|358.4|358.25|358.4|358.25|358.4|358.25|8
1644478390000|2022-02-10 07:33:10|||||||||1
1644478400000|2022-02-10 07:33:20|||||||||1
1644478410000|2022-02-10 07:33:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|7
1644478420000|2022-02-10 07:33:40|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.3|32
1644478430000|2022-02-10 07:33:50|||||||||10
1644478480000|2022-02-10 07:34:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|2
1644478500000|2022-02-10 07:35:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|9
1644478510000|2022-02-10 07:35:10|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|16
1644478520000|2022-02-10 07:35:20|||||||||3
1644478560000|2022-02-10 07:36:00|358.45|358.25|358.45|358.25|358.45|358.25|358.45|358.25|18
1644478570000|2022-02-10 07:36:10|358.4|358.3|358.45|358.3|358.45|358.3|358.4|358.25|9
1644478580000|2022-02-10 07:36:20|||||||||2
1644478600000|2022-02-10 07:36:40|||||||||2
1644478610000|2022-02-10 07:36:50|||||||||1
1644478620000|2022-02-10 07:37:00|||||||||1
1644478630000|2022-02-10 07:37:10|||||||||3
1644478640000|2022-02-10 07:37:20|||||||||1
1644478660000|2022-02-10 07:37:40|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.3|17
1644478690000|2022-02-10 07:38:10|||||||||1
1644478700000|2022-02-10 07:38:20|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|10
1644478710000|2022-02-10 07:38:30|||||||||13
1644478720000|2022-02-10 07:38:40|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|4
1644478740000|2022-02-10 07:39:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|10
1644478750000|2022-02-10 07:39:10|||||||||3
1644478760000|2022-02-10 07:39:20|||||||||1
1644478770000|2022-02-10 07:39:30|||||||||2
1644478780000|2022-02-10 07:39:40|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|20
1644478800000|2022-02-10 07:40:00|358.5|358.35|358.45|358.3|358.5|358.35|358.45|358.25|36
1644478810000|2022-02-10 07:40:10|||||||||1
1644478850000|2022-02-10 07:40:50|358.55|358.4|358.6|358.45|358.6|358.45|358.55|358.4|42
1644478860000|2022-02-10 07:41:00|||||||||5
1644478870000|2022-02-10 07:41:10|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|15
1644478880000|2022-02-10 07:41:20|||||||||1
1644478890000|2022-02-10 07:41:30|||||||||1
1644478900000|2022-02-10 07:41:40|||||||||4
1644478910000|2022-02-10 07:41:50|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|71
1644478950000|2022-02-10 07:42:30|358.65|358.5|358.6|358.45|358.65|358.5|358.6|358.45|53
1644478960000|2022-02-10 07:42:40|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.3|33
1644478970000|2022-02-10 07:42:50|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|25
1644479000000|2022-02-10 07:43:20|||||||||1
1644479010000|2022-02-10 07:43:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|25
1644479020000|2022-02-10 07:43:40|||||||||1
1644479030000|2022-02-10 07:43:50|||||||||1
1644479060000|2022-02-10 07:44:20|||||||||2
1644479080000|2022-02-10 07:44:40|||||||||3
1644479090000|2022-02-10 07:44:50|358.65|358.5|358.7|358.55|358.7|358.55|358.65|358.5|21
1644479100000|2022-02-10 07:45:00|||||||||1
1644479130000|2022-02-10 07:45:30|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|36
1644479140000|2022-02-10 07:45:40|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|27
1644479170000|2022-02-10 07:46:10|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|20
1644479190000|2022-02-10 07:46:30|358.65||358.65||358.65||358.65||8
1644479200000|2022-02-10 07:46:40||358.5||358.5||358.5||358.5|0
1644479220000|2022-02-10 07:47:00|358.6|358.45|358.65|358.5|358.65|358.5|358.6|358.45|28
1644479230000|2022-02-10 07:47:10|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|21
1644479250000|2022-02-10 07:47:30|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|22
1644479270000|2022-02-10 07:47:50|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|17
1644479290000|2022-02-10 07:48:10|||||||||1
1644479310000|2022-02-10 07:48:30|||||||||2
1644479320000|2022-02-10 07:48:40|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.5|12
1644479330000|2022-02-10 07:48:50|358.65|358.5|358.75|358.55|358.75|358.55|358.65|358.5|32
1644479340000|2022-02-10 07:49:00||358.6||358.6||358.6||358.6|1
1644479380000|2022-02-10 07:49:40|358.65|358.5|358.65|358.5|358.7|358.5|358.65|358.5|37
1644479390000|2022-02-10 07:49:50|||||||||1
1644479410000|2022-02-10 07:50:10|||||||||3
1644479440000|2022-02-10 07:50:40|||||||||1
1644479460000|2022-02-10 07:51:00|||||||||1
1644479470000|2022-02-10 07:51:10|||||||||1
1644479510000|2022-02-10 07:51:50|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|11
1644479520000|2022-02-10 07:52:00|358.75|358.6|358.75|358.55|358.75|358.6|358.75|358.55|5
1644479530000|2022-02-10 07:52:10|358.7|358.6|358.7|358.55|358.7|358.6|358.7|358.55|13
1644479540000|2022-02-10 07:52:20|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|14
1644479590000|2022-02-10 07:53:10|358.6|358.45|358.55|358.4|358.6|358.45|358.55|358.4|34
1644479600000|2022-02-10 07:53:20|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|16
1644479630000|2022-02-10 07:53:50|||||||||5
1644479640000|2022-02-10 07:54:00|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|16
1644479650000|2022-02-10 07:54:10|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|5
1644479670000|2022-02-10 07:54:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|18
1644479680000|2022-02-10 07:54:40|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|14
1644479690000|2022-02-10 07:54:50|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|8
1644479700000|2022-02-10 07:55:00|358.5|358.35|358.5|358.35|358.5|358.35|358.5|358.35|21
1644479710000|2022-02-10 07:55:10|358.45|358.3|358.4|358.25|358.45|358.35|358.4|358.25|16
1644479720000|2022-02-10 07:55:20|||||||||3
1644479730000|2022-02-10 07:55:30|358.45|358.3|358.45|358.3|358.45|358.3|358.45|358.3|3
1644479740000|2022-02-10 07:55:40|358.5||358.5||358.5||358.5||4
1644479750000|2022-02-10 07:55:50||358.35||358.35||358.35||358.35|0
1644479760000|2022-02-10 07:56:00|||||||||1
1644479780000|2022-02-10 07:56:20|358.55||358.55||358.55||358.55||2
1644479790000|2022-02-10 07:56:30|358.5|358.4|358.55|358.35|358.55|358.4|358.5|358.35|0
1644479800000|2022-02-10 07:56:40|358.5||358.5||358.55||358.5||2
1644479810000|2022-02-10 07:56:50|||||||||1
1644479820000|2022-02-10 07:57:00|||||||||1
1644479850000|2022-02-10 07:57:30|358.55|358.4|358.55|358.4|358.55|358.4|358.55|358.4|4
1644479860000|2022-02-10 07:57:40|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|9
1644479870000|2022-02-10 07:57:50|||||||||1
1644479880000|2022-02-10 07:58:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|2
1644479890000|2022-02-10 07:58:10|||||||||1
1644479910000|2022-02-10 07:58:30|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|8
1644479920000|2022-02-10 07:58:40|358.65|358.5|358.6|358.45|358.7|358.5|358.6|358.45|56
1644479930000|2022-02-10 07:58:50|||||||||4
1644479940000|2022-02-10 07:59:00|358.65|358.5|358.65|358.5|358.65|358.5|358.65|358.5|6
1644479950000|2022-02-10 07:59:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.5|11
1644479960000|2022-02-10 07:59:20|||||||||21
1644479970000|2022-02-10 07:59:30|||||||||2
1644479980000|2022-02-10 07:59:40|358.75||358.7||358.75||358.7||22
1644479990000|2022-02-10 07:59:50|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|15
1644480000000|2022-02-10 08:00:00|358.75|358.6|358.75|358.6|358.75|358.6|358.7|358.55|26
1644480010000|2022-02-10 08:00:10|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|29
1644480020000|2022-02-10 08:00:20|||||||||1
1644480050000|2022-02-10 08:00:50|||||||||3
1644480060000|2022-02-10 08:01:00|358.75|358.6|358.7|358.55|358.75|358.6|358.7|358.55|24
1644480070000|2022-02-10 08:01:10|358.75|358.6|358.8|358.6|358.85|358.7|358.75|358.55|42
1644480080000|2022-02-10 08:01:20|358.85|358.65|358.85|358.7|358.85|358.7|358.8|358.65|11
1644480090000|2022-02-10 08:01:30|358.9|358.75|358.95|358.8|358.95|358.8|358.9|358.75|32
1644480100000|2022-02-10 08:01:40|359|358.85|359|358.85|359|358.85|359|358.8|17
1644480110000|2022-02-10 08:01:50|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|47
1644480120000|2022-02-10 08:02:00|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|25
1644480130000|2022-02-10 08:02:10||358.9||358.95||358.95||358.9|27
1644480140000|2022-02-10 08:02:20|359.15|358.9|359.05|358.9|359.15|358.9|359.05|358.9|53
1644480150000|2022-02-10 08:02:30|||||||||2
1644480170000|2022-02-10 08:02:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.9|23
1644480180000|2022-02-10 08:03:00|359.05|358.9|359.05|358.9|359.05|358.9|359|358.85|65
1644480200000|2022-02-10 08:03:20|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|22
1644480210000|2022-02-10 08:03:30|||||||||3
1644480220000|2022-02-10 08:03:40|359.15|359|359.15|359|359.15|359|359.15|359|8
1644480230000|2022-02-10 08:03:50|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|47
1644480260000|2022-02-10 08:04:20|||||||||2
1644480270000|2022-02-10 08:04:30|359.15|359|359.15|359|359.15|359|359.15|359|36
1644480280000|2022-02-10 08:04:40|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|48
1644480290000|2022-02-10 08:04:50|359|358.85|359|358.85|359|358.85|359|358.85|11
1644480300000|2022-02-10 08:05:00|||||||||3
1644480310000|2022-02-10 08:05:10|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|34
1644480320000|2022-02-10 08:05:20|359.1|358.95|359.15|358.95|359.15|358.95|359.1|358.9|12
1644480330000|2022-02-10 08:05:30|359.1|359|359.1|358.95|359.1|359|359.1|358.95|25
1644480340000|2022-02-10 08:05:40|||||||||1
1644480360000|2022-02-10 08:06:00|359.15|359|359.1|358.95|359.15|359|359.1|358.95|25
1644480380000|2022-02-10 08:06:20|359.05|358.9|359.05|358.9|359.05|358.9|359.05|358.9|20
1644480400000|2022-02-10 08:06:40|359.1|358.95|359.15|359|359.15|359|359.1|358.95|16
1644480410000|2022-02-10 08:06:50|||||||||2
1644480420000|2022-02-10 08:07:00|||||||||2
1644480440000|2022-02-10 08:07:20|359.2|359.05|359.05|358.9|359.2|359.05|359.05|358.9|50
1644480450000|2022-02-10 08:07:30|||||||||1
1644480460000|2022-02-10 08:07:40|||||||||3
1644480470000|2022-02-10 08:07:50|359.1|358.95|359.1|358.95|359.1|358.95|359.1|358.95|15
1644480480000|2022-02-10 08:08:00|||||||||4
1644480500000|2022-02-10 08:08:20|359.15|359|359.15|359|359.15|359|359.15|359|33
1644480520000|2022-02-10 08:08:40|||||||||2
1644480530000|2022-02-10 08:08:50|359.2|359.05|359.2|359.05|359.2|359.05|359.2|359.05|13
1644480540000|2022-02-10 08:09:00|||||||||26
1644480560000|2022-02-10 08:09:20|||||||||6
1644480580000|2022-02-10 08:09:40|||||||||6
1644480590000|2022-02-10 08:09:50|||||||||2
1644480600000|2022-02-10 08:10:00|359.15|359|359.15|359|359.15|359|359.15|359|40
1644480610000|2022-02-10 08:10:10|||||||||2
1644480620000|2022-02-10 08:10:20|359.2||359.15||359.2||359.15||33
1644480630000|2022-02-10 08:10:30|359.2|359.05|359.25|359.1|359.25|359.1|359.2|359.05|20
1644480640000|2022-02-10 08:10:40|359.35|359.15|359.35|359.2|359.35|359.2|359.35|359.15|39
1644480650000|2022-02-10 08:10:50|359.4|359.25|359.45|359.25|359.45|359.25|359.4|359.25|41
1644480660000|2022-02-10 08:11:00|359.4|359.3|359.55|359.4|359.55|359.4|359.4|359.25|92
1644480670000|2022-02-10 08:11:10||359.35||359.4||359.4||359.35|32
1644480680000|2022-02-10 08:11:20|359.5|359.35|359.5|359.35|359.55|359.4|359.5|359.35|50
1644480690000|2022-02-10 08:11:30|||||||||23
1644480700000|2022-02-10 08:11:40|359.55|359.4|359.5|359.35|359.6|359.4|359.5|359.35|29
1644480710000|2022-02-10 08:11:50|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|8
1644480720000|2022-02-10 08:12:00|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|1
1644480730000|2022-02-10 08:12:10|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|25
1644480740000|2022-02-10 08:12:20|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|12
1644480750000|2022-02-10 08:12:30|359.75|359.6|359.75|359.6|359.75|359.6|359.7|359.6|25
1644480760000|2022-02-10 08:12:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|13
1644480780000|2022-02-10 08:13:00|||||||||6
1644480790000|2022-02-10 08:13:10|359.75|359.6|359.8|359.65|359.8|359.65|359.75|359.6|16
1644480800000|2022-02-10 08:13:20|359.85|359.7|359.9|359.7|359.9|359.75|359.85|359.65|31
1644480810000|2022-02-10 08:13:30|359.85||359.85||359.9||359.85||1
1644480820000|2022-02-10 08:13:40|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|8
1644480830000|2022-02-10 08:13:50|359.95|359.8|359.95|359.8|359.95|359.8|359.9|359.8|25
1644480840000|2022-02-10 08:14:00|360|359.75|359.95|359.75|360|359.75|359.9|359.75|49
1644480850000|2022-02-10 08:14:10|359.9|359.8|359.9|359.75|359.95|359.8|359.9|359.75|17
1644480860000|2022-02-10 08:14:20|359.95|359.8|360.05|359.9|360.05|359.9|359.95|359.8|27
1644480870000|2022-02-10 08:14:30|||||||||2
1644480880000|2022-02-10 08:14:40|360.1|359.95|360.1|359.95|360.1|359.95|360.05|359.95|36
1644480890000|2022-02-10 08:14:50|360.15|360|360.15|360|360.15|360|360.15|359.95|8
1644480900000|2022-02-10 08:15:00|360.2|360.05|360.2|360.05|360.2|360.05|360.15|360|44
1644480910000|2022-02-10 08:15:10|360.15|360|360.05|359.85|360.2|360.05|360|359.85|60
1644480920000|2022-02-10 08:15:20|360.1|359.9|360.1|359.95|360.1|359.95|360.1|359.85|20
1644480930000|2022-02-10 08:15:30||359.9||359.9||359.95||359.9|3
1644480940000|2022-02-10 08:15:40|360.15|359.95|360.1|359.95|360.15|360|360.1|359.9|44
1644480950000|2022-02-10 08:15:50|360.05|359.9|360|359.8|360.05|359.9|359.9|359.75|65
1644480960000|2022-02-10 08:16:00|360.05|359.85|359.8|359.6|360.05|359.85|359.8|359.6|33
1644480970000|2022-02-10 08:16:10|359.85|359.65|359.95|359.75|359.95|359.8|359.85|359.65|20
1644480980000|2022-02-10 08:16:20||359.8||359.75||359.8||359.75|8
1644480990000|2022-02-10 08:16:30|359.9|359.8|360|359.8|360|359.8|359.9|359.75|6
1644481000000|2022-02-10 08:16:40|359.9|359.85|359.9|359.7|359.9|359.85|359.8|359.65|42
1644481010000|2022-02-10 08:16:50|359.85||359.9||359.9||359.85||9
1644481020000|2022-02-10 08:17:00||359.75||359.75||359.75||359.7|0
1644481030000|2022-02-10 08:17:10|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|5
1644481040000|2022-02-10 08:17:20|360|359.85|359.95|359.8|360|359.85|359.95|359.8|2
1644481050000|2022-02-10 08:17:30|360|359.85|360|359.8|360|359.85|360|359.8|8
1644481060000|2022-02-10 08:17:40|359.9|359.75|359.85|359.65|359.9|359.75|359.85|359.65|34
1644481070000|2022-02-10 08:17:50||359.7||359.65||359.7||359.65|2
1644481080000|2022-02-10 08:18:00|359.8|359.6|359.7|359.55|359.8|359.6|359.7|359.55|17
1644481090000|2022-02-10 08:18:10|359.75|359.6|359.7|359.55|359.75|359.6|359.7|359.55|12
1644481100000|2022-02-10 08:18:20|359.75|359.6|359.75|359.6|359.75|359.6|359.7|359.55|9
1644481110000|2022-02-10 08:18:30|359.8|359.65|359.8|359.6|359.8|359.65|359.75|359.6|11
1644481120000|2022-02-10 08:18:40|359.75||359.8||359.8||359.75||7
1644481130000|2022-02-10 08:18:50|359.75|359.55|359.75|359.55|359.75|359.6|359.75|359.55|15
1644481140000|2022-02-10 08:19:00|359.7|359.6|359.7|359.55|359.7|359.6|359.7|359.55|3
1644481150000|2022-02-10 08:19:10|359.75||359.75||359.75||359.7||2
1644481160000|2022-02-10 08:19:20|359.7||359.7||359.7||359.7||0
1644481170000|2022-02-10 08:19:30|||||||||5
1644481180000|2022-02-10 08:19:40|359.65|359.5|359.6|359.45|359.65|359.5|359.6|359.45|29
1644481190000|2022-02-10 08:19:50|359.65|359.5|359.6|359.45|359.65|359.5|359.6|359.45|8
1644481200000|2022-02-10 08:20:00|359.55|359.4|359.6|359.4|359.6|359.4|359.55|359.4|11
1644481210000|2022-02-10 08:20:10|359.55|359.45|359.6|359.4|359.6|359.45|359.55|359.4|2
1644481220000|2022-02-10 08:20:20|359.55|359.45|359.6|359.45|359.6|359.45|359.55|359.4|7
1644481230000|2022-02-10 08:20:30|||||||||1
1644481240000|2022-02-10 08:20:40|359.55|359.4|359.6|359.45|359.6|359.45|359.55|359.4|14
1644481250000|2022-02-10 08:20:50||359.4||359.4||359.45||359.4|4
1644481260000|2022-02-10 08:21:00|359.55|359.45|359.6|359.45|359.6|359.45|359.55|359.4|16
1644481270000|2022-02-10 08:21:10|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|8
1644481280000|2022-02-10 08:21:20|359.5|359.35|359.55|359.4|359.55|359.4|359.5|359.35|10
1644481290000|2022-02-10 08:21:30|359.6||359.55||359.6||359.55||10
1644481300000|2022-02-10 08:21:40|359.6|359.45|359.65|359.5|359.65|359.5|359.6|359.45|11
1644481310000|2022-02-10 08:21:50|||||||||1
1644481320000|2022-02-10 08:22:00|359.7|359.45|359.6|359.45|359.7|359.45|359.6|359.45|31
1644481330000|2022-02-10 08:22:10|||||||||1
1644481340000|2022-02-10 08:22:20|359.65|359.5|359.65|359.45|359.65|359.5|359.6|359.45|13
1644481350000|2022-02-10 08:22:30|359.6|359.5|359.65|359.5|359.65|359.5|359.6|359.5|5
1644481360000|2022-02-10 08:22:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|9
1644481380000|2022-02-10 08:23:00|359.75||359.7||359.75||359.7||28
1644481390000|2022-02-10 08:23:10|359.75|359.6|359.8|359.6|359.8|359.6|359.75|359.6|17
1644481400000|2022-02-10 08:23:20|359.85|359.65|359.85|359.65|359.85|359.65|359.85|359.65|7
1644481410000|2022-02-10 08:23:30||359.7||359.7||359.7||359.7|5
1644481420000|2022-02-10 08:23:40|359.9|359.75|359.85|359.7|359.9|359.75|359.85|359.7|28
1644481430000|2022-02-10 08:23:50|||||||||1
1644481440000|2022-02-10 08:24:00|||||||||11
1644481450000|2022-02-10 08:24:10|359.9|359.75|359.95|359.8|359.95|359.8|359.9|359.75|10
1644481460000|2022-02-10 08:24:20|||||||||3
1644481470000|2022-02-10 08:24:30|360|359.85|359.95|359.8|360|359.85|359.95|359.8|8
1644481480000|2022-02-10 08:24:40|359.9|359.75|359.85|359.7|359.9|359.75|359.85|359.7|51
1644481500000|2022-02-10 08:25:00|359.9|359.75|359.9|359.75|359.95|359.75|359.9|359.75|14
1644481520000|2022-02-10 08:25:20|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|6
1644481540000|2022-02-10 08:25:40|||||||||1
1644481550000|2022-02-10 08:25:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|27
1644481560000|2022-02-10 08:26:00|359.95|359.8|359.9|359.75|359.95|359.8|359.9|359.75|9
1644481570000|2022-02-10 08:26:10|359.85|359.7|359.8|359.65|359.85|359.7|359.8|359.65|9
1644481580000|2022-02-10 08:26:20|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|5
1644481590000|2022-02-10 08:26:30|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|7
1644481600000|2022-02-10 08:26:40|359.65|359.5|359.65|359.5|359.7|359.5|359.65|359.5|7
1644481610000|2022-02-10 08:26:50|359.7|359.45|359.65|359.5|359.7|359.5|359.65|359.45|15
1644481620000|2022-02-10 08:27:00|359.7|359.55|359.65|359.5|359.7|359.55|359.65|359.5|20
1644481650000|2022-02-10 08:27:30|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|12
1644481660000|2022-02-10 08:27:40|359.65|359.5|359.65|359.5|359.7|359.55|359.65|359.5|4
1644481680000|2022-02-10 08:28:00|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|24
1644481700000|2022-02-10 08:28:20|359.65||359.6||359.65||359.6||11
1644481710000|2022-02-10 08:28:30|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|10
1644481720000|2022-02-10 08:28:40|359.6|359.45|359.6|359.4|359.6|359.45|359.55|359.4|16
1644481730000|2022-02-10 08:28:50|359.55|359.45|359.55|359.4|359.6|359.45|359.55|359.4|2
1644481740000|2022-02-10 08:29:00|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|6
1644481750000|2022-02-10 08:29:10|359.55|359.4|359.6|359.4|359.6|359.45|359.55|359.4|7
1644481760000|2022-02-10 08:29:20||359.45||359.45||359.45||359.4|0
1644481770000|2022-02-10 08:29:30|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|6
1644481780000|2022-02-10 08:29:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.5|6
1644481790000|2022-02-10 08:29:50|359.75|359.6|359.8|359.6|359.8|359.6|359.75|359.6|19
1644481800000|2022-02-10 08:30:00|359.75|359.65|359.7|359.5|359.75|359.65|359.65|359.5|35
1644481810000|2022-02-10 08:30:10|359.75|359.55|359.7|359.55|359.75|359.55|359.7|359.55|7
1644481830000|2022-02-10 08:30:30|359.75|359.6|359.75|359.6|359.8|359.65|359.75|359.6|18
1644481860000|2022-02-10 08:31:00|359.7|359.55|359.65|359.5|359.7|359.6|359.65|359.5|42
1644481870000|2022-02-10 08:31:10|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|6
1644481880000|2022-02-10 08:31:20|359.75||359.7||359.75||359.7||9
1644481900000|2022-02-10 08:31:40|359.65|359.45|359.65|359.5|359.65|359.5|359.65|359.45|17
1644481920000|2022-02-10 08:32:00|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|16
1644481940000|2022-02-10 08:32:20|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|8
1644481950000|2022-02-10 08:32:30|359.7|359.55|359.6|359.45|359.7|359.55|359.6|359.45|28
1644482000000|2022-02-10 08:33:20|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|11
1644482010000|2022-02-10 08:33:30|359.6|359.45|359.55|359.4|359.6|359.45|359.55|359.4|20
1644482020000|2022-02-10 08:33:40|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.4|14
1644482030000|2022-02-10 08:33:50|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|9
1644482040000|2022-02-10 08:34:00|359.6|359.45|359.6|359.45|359.6|359.45|359.55|359.4|7
1644482060000|2022-02-10 08:34:20|359.55|359.4|359.55|359.4|359.6|359.4|359.55|359.4|11
1644482070000|2022-02-10 08:34:30|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|20
1644482080000|2022-02-10 08:34:40|||||||||4
1644482090000|2022-02-10 08:34:50|||||||||2
1644482110000|2022-02-10 08:35:10|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|13
1644482120000|2022-02-10 08:35:20|359.6|359.45|359.6|359.4|359.6|359.45|359.6|359.4|17
1644482130000|2022-02-10 08:35:30||359.45||359.45||359.45||359.4|3
1644482150000|2022-02-10 08:35:50|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|27
1644482160000|2022-02-10 08:36:00|359.5|359.35|359.5|359.35|359.5|359.35|359.5|359.35|11
1644482170000|2022-02-10 08:36:10|359.55|359.4|359.55|359.4|359.55|359.4|359.5|359.4|10
1644482180000|2022-02-10 08:36:20|||||||||1
1644482190000|2022-02-10 08:36:30|||||||||11
1644482200000|2022-02-10 08:36:40|359.6|359.45|359.65|359.45|359.65|359.5|359.6|359.45|12
1644482210000|2022-02-10 08:36:50|359.6|359.5|359.6|359.45|359.6|359.5|359.6|359.45|2
1644482220000|2022-02-10 08:37:00|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|16
1644482240000|2022-02-10 08:37:20|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|13
1644482250000|2022-02-10 08:37:30|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|4
1644482260000|2022-02-10 08:37:40|359.8||359.8||359.8||359.8||3
1644482270000|2022-02-10 08:37:50|359.75|359.65|359.75|359.6|359.8|359.65|359.75|359.6|14
1644482280000|2022-02-10 08:38:00|||||||||1
1644482300000|2022-02-10 08:38:20|||||||||2
1644482310000|2022-02-10 08:38:30|||||||||1
1644482330000|2022-02-10 08:38:50|||||||||1
1644482340000|2022-02-10 08:39:00|359.8|359.65|359.75|359.6|359.8|359.65|359.75|359.6|8
1644482360000|2022-02-10 08:39:20|||||||||1
1644482380000|2022-02-10 08:39:40|||||||||1
1644482390000|2022-02-10 08:39:50|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|5
1644482410000|2022-02-10 08:40:10|||||||||15
1644482420000|2022-02-10 08:40:20|359.75|359.6|359.75|359.6|359.75|359.6|359.75|359.6|15
1644482430000|2022-02-10 08:40:30|||||||||1
1644482440000|2022-02-10 08:40:40|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|2
1644482460000|2022-02-10 08:41:00|||||||||1
1644482470000|2022-02-10 08:41:10|||||||||1
1644482480000|2022-02-10 08:41:20|359.85|359.7|359.8|359.65|359.85|359.7|359.8|359.65|6
1644482490000|2022-02-10 08:41:30|||||||||1
1644482500000|2022-02-10 08:41:40|359.85|359.7|359.85|359.7|359.85|359.7|359.8|359.65|0
1644482510000|2022-02-10 08:41:50|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|12
1644482520000|2022-02-10 08:42:00|359.75|359.6|359.8|359.6|359.8|359.6|359.75|359.6|9
1644482530000|2022-02-10 08:42:10|359.75|359.65|359.75|359.6|359.75|359.65|359.75|359.6|0
1644482560000|2022-02-10 08:42:40|359.8|359.65|359.75|359.55|359.8|359.65|359.7|359.55|24
1644482580000|2022-02-10 08:43:00|359.7||359.7||359.7||359.7||1
1644482590000|2022-02-10 08:43:10|359.65|359.5|359.6|359.45|359.65|359.5|359.6|359.45|13
1644482620000|2022-02-10 08:43:40|359.65|359.5|359.65|359.45|359.65|359.5|359.65|359.45|15
1644482630000|2022-02-10 08:43:50|359.6|359.5|359.65|359.5|359.65|359.5|359.6|359.5|4
1644482640000|2022-02-10 08:44:00|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|7
1644482650000|2022-02-10 08:44:10|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|24
1644482660000|2022-02-10 08:44:20|359.7|359.55|359.65|359.5|359.7|359.55|359.65|359.5|17
1644482670000|2022-02-10 08:44:30|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.5|12
1644482680000|2022-02-10 08:44:40|||||||||3
1644482690000|2022-02-10 08:44:50|||||||||4
1644482700000|2022-02-10 08:45:00|359.65|359.5|359.65|359.5|359.7|359.5|359.65|359.5|14
1644482730000|2022-02-10 08:45:30|359.6|359.45|359.6|359.45|359.65|359.5|359.6|359.45|34
1644482740000|2022-02-10 08:45:40|||||||||5
1644482750000|2022-02-10 08:45:50|||||||||4
1644482770000|2022-02-10 08:46:10|359.65|359.5|359.65|359.45|359.65|359.5|359.6|359.45|9
1644482780000|2022-02-10 08:46:20|359.6||359.6||359.6||359.6||0
1644482790000|2022-02-10 08:46:30|359.55|359.4|359.5|359.35|359.55|359.4|359.5|359.35|14
1644482800000|2022-02-10 08:46:40|359.55|359.4|359.6|359.4|359.6|359.4|359.55|359.4|12
1644482810000|2022-02-10 08:46:50||359.45||359.45||359.45||359.4|2
1644482830000|2022-02-10 08:47:10|359.65|359.5|359.65|359.45|359.65|359.5|359.6|359.45|21
1644482840000|2022-02-10 08:47:20|359.6||359.65||359.65||359.6||6
1644482850000|2022-02-10 08:47:30||359.5||359.5||359.5||359.45|1
1644482860000|2022-02-10 08:47:40|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|3
1644482870000|2022-02-10 08:47:50|||||||||5
1644482880000|2022-02-10 08:48:00|||||||||3
1644482890000|2022-02-10 08:48:10|||||||||4
1644482900000|2022-02-10 08:48:20|359.75|359.5|359.65|359.5|359.75|359.5|359.65|359.5|38
1644482910000|2022-02-10 08:48:30|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|5
1644482920000|2022-02-10 08:48:40|359.75|359.6|359.75|359.6|359.75|359.6|359.7|359.55|16
1644482930000|2022-02-10 08:48:50|359.8|359.65|359.85|359.65|359.85|359.7|359.75|359.65|13
1644482940000|2022-02-10 08:49:00||359.7||359.7||359.7||359.65|4
1644482960000|2022-02-10 08:49:20|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|10
1644482970000|2022-02-10 08:49:30|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.65|2
1644482980000|2022-02-10 08:49:40|359.9|359.65|359.85|359.7|359.9|359.7|359.8|359.65|18
1644482990000|2022-02-10 08:49:50|359.8|359.65|359.8|359.65|359.8|359.65|359.8|359.65|0
1644483000000|2022-02-10 08:50:00|359.85|359.7|359.85|359.7|359.9|359.7|359.85|359.7|5
1644483010000|2022-02-10 08:50:10|||||||||1
1644483020000|2022-02-10 08:50:20|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|5
1644483030000|2022-02-10 08:50:30|359.95|359.8|359.95|359.8|359.95|359.8|359.95|359.8|14
1644483040000|2022-02-10 08:50:40|359.9|359.75|359.9|359.75|359.95|359.8|359.9|359.75|14
1644483050000|2022-02-10 08:50:50|359.95|359.8|359.95|359.75|359.95|359.8|359.95|359.75|5
1644483060000|2022-02-10 08:51:00||359.8||359.75||359.8||359.75|23
1644483070000|2022-02-10 08:51:10|359.9|359.8|359.95|359.75|359.95|359.8|359.9|359.75|8
1644483080000|2022-02-10 08:51:20|359.9|359.7|359.9|359.7|359.95|359.75|359.9|359.7|7
1644483090000|2022-02-10 08:51:30|359.85||359.85||359.85||359.85||0
1644483100000|2022-02-10 08:51:40|||||||||1
1644483110000|2022-02-10 08:51:50|359.9|359.75|359.9|359.75|359.9|359.75|359.9|359.75|11
1644483120000|2022-02-10 08:52:00|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|18
1644483150000|2022-02-10 08:52:30|||||||||7
1644483160000|2022-02-10 08:52:40|359.9||359.85||359.9||359.85||8
1644483170000|2022-02-10 08:52:50|||||||||1
1644483190000|2022-02-10 08:53:10|359.9||359.85||359.9||359.85||12
1644483200000|2022-02-10 08:53:20|||||||||1
1644483210000|2022-02-10 08:53:30|359.9|359.75|359.9|359.75|359.9|359.75|359.85|359.75|19
1644483220000|2022-02-10 08:53:40|359.95||359.9||359.95||359.9||10
1644483230000|2022-02-10 08:53:50|359.85|359.7|359.85|359.7|359.85|359.7|359.85|359.7|11
1644483240000|2022-02-10 08:54:00|359.8|359.65|359.8|359.6|359.8|359.65|359.75|359.6|26
1644483250000|2022-02-10 08:54:10|359.85|359.65|359.85|359.7|359.9|359.7|359.85|359.65|9
1644483280000|2022-02-10 08:54:40|359.9||359.9||359.9||359.9||6
1644483290000|2022-02-10 08:54:50|359.85|359.75|359.85|359.7|359.85|359.75|359.85|359.7|1
1644483300000|2022-02-10 08:55:00|359.8|359.65|359.75|359.6|359.8|359.65|359.75|359.6|22
1644483310000|2022-02-10 08:55:10|||||||||4
1644483320000|2022-02-10 08:55:20|||||||||2
1644483330000|2022-02-10 08:55:30|359.7|359.55|359.7|359.55|359.7|359.55|359.7|359.55|10
1644483340000|2022-02-10 08:55:40|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|8
1644483360000|2022-02-10 08:56:00|||||||||2
1644483370000|2022-02-10 08:56:10|359.6|359.45|359.6|359.45|359.6|359.45|359.6|359.45|9
1644483380000|2022-02-10 08:56:20|||||||||2
1644483390000|2022-02-10 08:56:30|359.65|359.5|359.7|359.55|359.7|359.55|359.65|359.5|21
1644483400000|2022-02-10 08:56:40|359.75|359.6|359.75|359.6|359.8|359.65|359.75|359.6|16
1644483410000|2022-02-10 08:56:50||359.55||359.55||359.6||359.55|8
1644483420000|2022-02-10 08:57:00|359.7|359.5|359.7|359.55|359.7|359.55|359.65|359.5|17
1644483430000|2022-02-10 08:57:10|359.75||359.75||359.75||359.7||1
1644483440000|2022-02-10 08:57:20|359.7||359.7||359.7||359.7||0
1644483450000|2022-02-10 08:57:30|359.65|359.5|359.65|359.5|359.65|359.5|359.65|359.5|11
1644483460000|2022-02-10 08:57:40|||||||||5
1644483470000|2022-02-10 08:57:50|359.6|359.45|359.55|359.4|359.6|359.45|359.55|359.4|16
1644483480000|2022-02-10 08:58:00|359.5|359.35|359.5|359.35|359.5|359.35|359.45|359.3|23
1644483490000|2022-02-10 08:58:10|||||||||1
1644483500000|2022-02-10 08:58:20|359.55|359.4|359.55|359.4|359.55|359.4|359.55|359.4|11
1644483510000|2022-02-10 08:58:30|||||||||2
1644483520000|2022-02-10 08:58:40|359.5|359.35|359.45|359.3|359.5|359.35|359.45|359.3|16
1644483530000|2022-02-10 08:58:50|359.4|359.25|359.5|359.3|359.5|359.3|359.4|359.25|20
1644483540000|2022-02-10 08:59:00||359.35||359.35||359.35||359.35|2
1644483550000|2022-02-10 08:59:10|359.55|359.3|359.5|359.35|359.55|359.35|359.5|359.3|17
1644483560000|2022-02-10 08:59:20|||||||||3
1644483570000|2022-02-10 08:59:30|||||||||5
1644483580000|2022-02-10 08:59:40||359.3||359.35||359.35||359.3|9
1644483590000|2022-02-10 08:59:50|359.55|359.4|359.7|359.5|359.7|359.5|359.55|359.4|24
1644483600000|2022-02-10 09:00:00|359.62|359.42|359.72|359.57|359.72|359.57|359.57|359.42|49
1644483610000|2022-02-10 09:00:10|359.67|359.52|359.62|359.42|359.72|359.52|359.62|359.42|20
1644483620000|2022-02-10 09:00:20|359.57||359.57||359.57||359.57||0
1644483630000|2022-02-10 09:00:30|359.62|359.47|359.72|359.52|359.72|359.52|359.62|359.47|5
1644483640000|2022-02-10 09:00:40||359.57||359.57||359.57||359.52|1
1644483650000|2022-02-10 09:00:50|359.77|359.52|359.67|359.52|359.77|359.52|359.67|359.52|4
1644483660000|2022-02-10 09:01:00|359.62|359.47|359.72|359.52|359.72|359.52|359.62|359.47|13
1644483670000|2022-02-10 09:01:10|359.67|359.42|359.57|359.42|359.67|359.42|359.52|359.37|19
1644483680000|2022-02-10 09:01:20|359.52|359.37|359.47|359.32|359.57|359.37|359.47|359.32|25
1644483690000|2022-02-10 09:01:30|359.42|359.27|359.47|359.27|359.47|359.32|359.42|359.27|13
1644483700000|2022-02-10 09:01:40|359.42|359.32|359.42|359.27|359.47|359.32|359.32|359.17|53
1644483710000|2022-02-10 09:01:50|359.47|359.32|359.32|359.17|359.47|359.32|359.32|359.17|62
1644483720000|2022-02-10 09:02:00|359.27|359.12|359.22|359.07|359.42|359.22|359.22|359.02|68
1644483730000|2022-02-10 09:02:10|359.27|359.22|359.32|359.17|359.42|359.22|359.22|359.17|39
1644483740000|2022-02-10 09:02:20|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|5
1644483750000|2022-02-10 09:02:30|359.37|359.22|359.32|359.12|359.37|359.22|359.32|359.12|20
1644483760000|2022-02-10 09:02:40|359.27|359.07|359.27|359.07|359.27|359.07|359.27|359.07|10
1644483770000|2022-02-10 09:02:50|359.22||359.27||359.27||359.22||2
1644483780000|2022-02-10 09:03:00|359.32|359.12|359.27|359.12|359.32|359.12|359.27|359.12|6
1644483790000|2022-02-10 09:03:10|359.32|359.17|359.27|359.12|359.32|359.17|359.27|359.12|11
1644483800000|2022-02-10 09:03:20|359.22|359.07|359.27|359.07|359.27|359.07|359.22|359.07|3
1644483810000|2022-02-10 09:03:30|359.22|359.02|359.12|358.97|359.22|359.02|359.12|358.97|64
1644483820000|2022-02-10 09:03:40|359.27|359.12|359.27|359.12|359.27|359.12|359.22|359.07|34
1644483830000|2022-02-10 09:03:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|5
1644483840000|2022-02-10 09:04:00|359.27|359.02|359.22|359.07|359.32|359.12|359.22|359.02|28
1644483850000|2022-02-10 09:04:10||359.02||359.07||359.07||359.02|25
1644483860000|2022-02-10 09:04:20|||||||||2
1644483870000|2022-02-10 09:04:30|359.27|359.02|359.12|358.97|359.27|359.02|359.12|358.97|115
1644483880000|2022-02-10 09:04:40|359.22|358.92|359.32|359.12|359.32|359.12|359.22|358.92|29
1644483890000|2022-02-10 09:04:50|359.37|359.17|359.42|359.27|359.47|359.27|359.37|359.17|44
1644483900000|2022-02-10 09:05:00|359.37|359.22|359.27|359.07|359.37|359.22|359.22|359.07|60
1644483910000|2022-02-10 09:05:10|359.22|359.12|359.27|359.12|359.32|359.12|359.22|359.12|15
1644483920000|2022-02-10 09:05:20|359.32|359.07|359.22|359.07|359.32|359.07|359.22|359.07|27
1644483930000|2022-02-10 09:05:30|||||||||1
1644483940000|2022-02-10 09:05:40|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|21
1644483950000|2022-02-10 09:05:50|359.37|359.22|359.47|359.27|359.47|359.27|359.37|359.22|13
1644483960000|2022-02-10 09:06:00|359.52|359.32|359.47|359.27|359.52|359.32|359.47|359.27|10
1644483970000|2022-02-10 09:06:10|359.42|359.22|359.42|359.22|359.42|359.27|359.42|359.22|0
1644483980000|2022-02-10 09:06:20|359.37||359.42||359.42||359.37||1
1644483990000|2022-02-10 09:06:30||359.27||359.27||359.27||359.27|0
1644484000000|2022-02-10 09:06:40|359.37|359.22|359.32|359.17|359.37|359.22|359.27|359.12|25
1644484010000|2022-02-10 09:06:50|359.27|359.12|359.37|359.22|359.42|359.22|359.27|359.12|2
1644484020000|2022-02-10 09:07:00|||||||||5
1644484040000|2022-02-10 09:07:20|359.32|359.17|359.32|359.17|359.37|359.22|359.32|359.17|3
1644484070000|2022-02-10 09:07:50|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|5
1644484080000|2022-02-10 09:08:00|359.42|359.27|359.32|359.17|359.42|359.27|359.32|359.17|22
1644484090000|2022-02-10 09:08:10|359.27|359.12|359.32|359.12|359.32|359.12|359.27|359.12|5
1644484100000|2022-02-10 09:08:20||359.17||359.17||359.17||359.12|3
1644484120000|2022-02-10 09:08:40|359.37|359.22|359.37|359.22|359.37|359.22|359.37|359.22|12
1644484140000|2022-02-10 09:09:00|359.47|359.27|359.37|359.22|359.47|359.27|359.37|359.22|8
1644484160000|2022-02-10 09:09:20|||||||||2
1644484170000|2022-02-10 09:09:30|359.32|359.17|359.32|359.12|359.32|359.17|359.32|359.12|7
1644484180000|2022-02-10 09:09:40|359.27||359.27||359.32||359.27||4
1644484190000|2022-02-10 09:09:50|359.32|359.17|359.37|359.17|359.37|359.17|359.32|359.17|5
1644484200000|2022-02-10 09:10:00||359.22||359.17||359.22||359.17|0
1644484220000|2022-02-10 09:10:20|359.32||359.32||359.32||359.32||0
1644484230000|2022-02-10 09:10:30|||||||||3
1644484240000|2022-02-10 09:10:40|359.37|359.22|359.32|359.17|359.37|359.22|359.32|359.17|8
1644484250000|2022-02-10 09:10:50|359.37|359.12|359.37|359.12|359.37|359.12|359.37|359.12|1
1644484260000|2022-02-10 09:11:00|359.32||359.32||359.32||359.27||1
1644484330000|2022-02-10 09:12:10||359.17||359.17||359.17||359.17|0
1644484350000|2022-02-10 09:12:30|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|6
1644484360000|2022-02-10 09:12:40|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|1
1644484410000|2022-02-10 09:13:30|359.27||359.27||359.27||359.27||4
1644484420000|2022-02-10 09:13:40|359.22||359.27||359.27||359.22||1
1644484430000|2022-02-10 09:13:50||359.12||359.12||359.12||359.12|0
1644484440000|2022-02-10 09:14:00|359.42|359.17|359.42|359.17|359.42|359.17|359.42|359.17|16
1644484460000|2022-02-10 09:14:20||359.22||359.17||359.22||359.17|1
1644484470000|2022-02-10 09:14:30|359.37|359.12|359.37|359.12|359.37|359.12|359.32|359.12|2
1644484480000|2022-02-10 09:14:40|359.32||359.32||359.32||359.27||0
1644484510000|2022-02-10 09:15:10|359.27||359.27||359.27||359.27||0
1644484520000|2022-02-10 09:15:20||359.07||359.07||359.07||359.07|5
1644484530000|2022-02-10 09:15:30|359.22||359.22||359.22||359.22||0
1644484540000|2022-02-10 09:15:40|359.27||359.32||359.32||359.27||5
1644484570000|2022-02-10 09:16:10||359.12||359.12||359.12||359.12|0
1644484620000|2022-02-10 09:17:00|359.27|359.17|359.27|359.12|359.27|359.17|359.27|359.12|3
1644484630000|2022-02-10 09:17:10|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|2
1644484640000|2022-02-10 09:17:20||359.02||359.07||359.07||359.02|4
1644484650000|2022-02-10 09:17:30|359.17|359.02|359.22|359.07|359.22|359.07|359.17|359.02|4
1644484660000|2022-02-10 09:17:40|359.27||359.32||359.32||359.27||1
1644484680000|2022-02-10 09:18:00||359.12||359.12||359.12||359.12|0
1644484750000|2022-02-10 09:19:10|359.27||359.27||359.27||359.27||1
1644484760000|2022-02-10 09:19:20||359.07||359.12||359.12||359.07|3
1644484770000|2022-02-10 09:19:30||359.07||359.07||359.12||359.07|1
1644484780000|2022-02-10 09:19:40|359.22|359.02|359.22|359.07|359.22|359.07|359.22|359.02|6
1644484790000|2022-02-10 09:19:50|359.07|358.92|359.07|358.92|359.22|358.97|359.07|358.87|33
1644484800000|2022-02-10 09:20:00|359.52||359.52||359.52||359.52||0
1644484880000|2022-02-10 09:21:20|359.62|359.02|359.62|359.02|359.62|359.02|359.62|359.02|0
1644484890000|2022-02-10 09:21:30|359.52|358.92|359.52|358.92|359.52|358.92|359.52|358.92|0
1644484940000|2022-02-10 09:22:20|359.42|358.82|359.42|358.82|359.42|358.82|359.42|358.82|0
1644484950000|2022-02-10 09:22:30|359.52|358.92|359.52|358.92|359.52|358.92|359.52|358.92|0
1644485000000|2022-02-10 09:23:20|359.42|358.82|359.42|358.82|359.42|358.82|359.42|358.82|0
1644485100000|2022-02-10 09:25:00|||||||||18
1644485160000|2022-02-10 09:26:00|359.52|358.92|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485170000|2022-02-10 09:26:10|359.52|358.92|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485190000|2022-02-10 09:26:30|359.52|358.92|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485230000|2022-02-10 09:27:10|359.52|358.92|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485240000|2022-02-10 09:27:20|359.52|358.92|359.52|358.92|359.52|358.92|359.52|358.92|0
1644485280000|2022-02-10 09:28:00|359.42|358.82|359.42|358.82|359.42|358.82|359.42|358.82|0
1644485340000|2022-02-10 09:29:00|359.52|358.92|359.52|358.92|359.52|358.92|359.52|358.92|0
1644485350000|2022-02-10 09:29:10|359.42|358.82|359.52|358.92|359.52|358.92|359.42|358.82|0
1644485360000|2022-02-10 09:29:20|359.42|358.82|359.42|358.82|359.42|358.82|359.42|358.82|0
1644485370000|2022-02-10 09:29:30|359.52|358.92|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485380000|2022-02-10 09:29:40|359.52|358.92|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485390000|2022-02-10 09:29:50|359.52|358.92|359.52|358.92|359.52|358.92|359.52|358.92|0
1644485410000|2022-02-10 09:30:10|359.42|358.82|359.52|358.92|359.52|358.92|359.42|358.82|0
1644485420000|2022-02-10 09:30:20|359.42|358.82|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485430000|2022-02-10 09:30:30|359.52|358.92|359.52|358.92|359.52|358.92|359.52|358.92|0
1644485460000|2022-02-10 09:31:00|359.42|358.82|359.52|358.92|359.52|358.92|359.42|358.82|0
1644485470000|2022-02-10 09:31:10|359.42|358.82|359.52|358.92|359.52|358.92|359.42|358.82|0
1644485490000|2022-02-10 09:31:30|359.42|358.82|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485500000|2022-02-10 09:31:40|359.52|358.92|359.52|358.92|359.52|358.92|359.52|358.92|0
1644485660000|2022-02-10 09:34:20|359.42|358.82|359.42|358.82|359.42|358.82|359.42|358.82|0
1644485710000|2022-02-10 09:35:10|359.52|358.92|359.52|358.92|359.52|358.92|359.52|358.92|0
1644485950000|2022-02-10 09:39:10|359.42|358.82|359.42|358.82|359.42|358.82|359.42|358.82|0
1644485960000|2022-02-10 09:39:20|359.32|358.72|359.42|358.82|359.42|358.82|359.32|358.72|0
1644485970000|2022-02-10 09:39:30|359.32|358.72|359.42|358.82|359.42|358.82|359.32|358.72|0
1644485980000|2022-02-10 09:39:40|359.32|358.72|359.32|358.72|359.32|358.72|359.32|358.72|0
1644486190000|2022-02-10 09:43:10|359.42|358.82|359.42|358.82|359.42|358.82|359.32|358.72|0
1644486200000|2022-02-10 09:43:20|359.32|358.72|359.42|358.82|359.42|358.82|359.32|358.72|0
1644486210000|2022-02-10 09:43:30|359.32|358.72|359.32|358.72|359.32|358.72|359.32|358.72|0
1644486240000|2022-02-10 09:44:00|359.42|358.82|359.32|358.72|359.42|358.82|359.32|358.72|0
1644486270000|2022-02-10 09:44:30|359.42|358.82|359.42|358.82|359.42|358.82|359.42|358.82|0
1644486310000|2022-02-10 09:45:10|359.32|358.72|359.32|358.72|359.32|358.72|359.32|358.72|0
1644486330000|2022-02-10 09:45:30|359.42|358.82|359.32|358.72|359.42|358.82|359.32|358.72|0
1644486350000|2022-02-10 09:45:50|359.42|358.82|359.42|358.82|359.42|358.82|359.42|358.82|0
1644486360000|2022-02-10 09:46:00|359.32|358.72|359.32|358.72|359.32|358.72|359.32|358.72|0
1644486520000|2022-02-10 09:48:40|359.22|358.62|359.22|358.62|359.22|358.62|359.22|358.62|0
1644486600000|2022-02-10 09:50:00|358.97|358.67|358.82|358.67|358.97|358.67|358.82|358.52|5
1644486610000|2022-02-10 09:50:10|358.87||358.82||358.87||358.82||3
1644486620000|2022-02-10 09:50:20|358.87||358.87||358.87||358.87||0
1644486630000|2022-02-10 09:50:30|358.82||358.82||358.82||358.82||0
1644486640000|2022-02-10 09:50:40|358.87|358.62|358.82|358.62|358.87|358.62|358.82|358.62|1
1644486660000|2022-02-10 09:51:00|358.77|358.52|358.72|358.52|358.77|358.52|358.72|358.52|1
1644486670000|2022-02-10 09:51:10|||||||||1
1644486680000|2022-02-10 09:51:20|358.77|358.57|358.77|358.57|358.77|358.57|358.77|358.52|1
1644486700000|2022-02-10 09:51:40||358.62||358.57||358.62||358.57|0
1644486720000|2022-02-10 09:52:00|358.72||358.72||358.72||358.72||1
1644486740000|2022-02-10 09:52:20|358.67|358.47|358.67|358.47|358.67|358.47|358.62|358.47|23
1644486750000|2022-02-10 09:52:30|358.77|358.57|358.82|358.67|358.82|358.67|358.77|358.57|13
1644486760000|2022-02-10 09:52:40|||||||||1
1644486770000|2022-02-10 09:52:50|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|5
1644486780000|2022-02-10 09:53:00|358.92||358.92||358.92||358.87||1
1644486800000|2022-02-10 09:53:20|358.97|358.77|358.92|358.72|358.97|358.82|358.92|358.72|3
1644486810000|2022-02-10 09:53:30|358.87||358.87||358.87||358.87||0
1644486820000|2022-02-10 09:53:40|358.82|358.67|358.87|358.67|358.87|358.67|358.82|358.67|3
1644486830000|2022-02-10 09:53:50||358.72||358.72||358.72||358.72|0
1644486840000|2022-02-10 09:54:00|358.92|358.82|358.97|358.77|358.97|358.82|358.92|358.77|6
1644486850000|2022-02-10 09:54:10|358.92|358.72|358.92|358.72|358.92|358.72|358.92|358.72|2
1644486860000|2022-02-10 09:54:20|358.87||358.87||358.87||358.87||0
1644486870000|2022-02-10 09:54:30|358.92||358.92||358.92||358.92||0
1644486880000|2022-02-10 09:54:40|358.87|358.67|358.87|358.67|358.87|358.67|358.87|358.67|1
1644486890000|2022-02-10 09:54:50|358.82|358.72|358.87|358.67|358.87|358.72|358.82|358.67|1
1644486910000|2022-02-10 09:55:10|358.92|358.72|358.92|358.72|358.92|358.72|358.92|358.72|0
1644486920000|2022-02-10 09:55:20||358.77||358.72||358.77||358.72|0
1644486930000|2022-02-10 09:55:30|358.87|358.77|358.82|358.67|358.87|358.77|358.82|358.67|1
1644486950000|2022-02-10 09:55:50|358.87|358.72|358.92|358.72|358.92|358.72|358.87|358.72|4
1644486970000|2022-02-10 09:56:10||358.77||358.77||358.77||358.72|2
1644486980000|2022-02-10 09:56:20|358.97|358.72|358.92|358.77|358.97|358.82|358.92|358.72|1
1644486990000|2022-02-10 09:56:30|358.97||358.92||358.97||358.92||1
1644487010000|2022-02-10 09:56:50||358.72||358.72||358.72||358.72|2
1644487020000|2022-02-10 09:57:00|358.87|358.67|358.87|358.67|358.87|358.72|358.82|358.67|1
1644487030000|2022-02-10 09:57:10||358.72||358.72||358.72||358.72|1
1644487050000|2022-02-10 09:57:30|||||||||1
1644487060000|2022-02-10 09:57:40||358.67||358.72||358.72||358.67|0
1644487070000|2022-02-10 09:57:50||358.67||358.67||358.67||358.67|0
1644487080000|2022-02-10 09:58:00|358.82||358.82||358.82||358.82||0
1644487090000|2022-02-10 09:58:10|358.87|358.72|358.82|358.67|358.87|358.72|358.82|358.67|7
1644487120000|2022-02-10 09:58:40||358.62||358.62||358.67||358.62|0
1644487130000|2022-02-10 09:58:50||358.67||358.62||358.67||358.62|1
1644487140000|2022-02-10 09:59:00|358.77|358.67|358.77|358.62|358.77|358.67|358.77|358.62|6
1644487160000|2022-02-10 09:59:20|358.72|358.57|358.77|358.57|358.77|358.57|358.72|358.57|4
1644487170000|2022-02-10 09:59:30|358.72||358.77||358.77||358.72||2
1644487180000|2022-02-10 09:59:40|358.72||358.72||358.72||358.72||1
1644487200000|2022-02-10 10:00:00|358.77||358.77||358.77||358.77||0
1644487210000|2022-02-10 10:00:10|358.72|358.62|358.72|358.57|358.72|358.62|358.72|358.57|0
1644487220000|2022-02-10 10:00:20|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|44
1644487230000|2022-02-10 10:00:30|358.72|358.57|358.72|358.57|358.77|358.62|358.72|358.57|2
1644487240000|2022-02-10 10:00:40|||||||||1
1644487260000|2022-02-10 10:01:00|358.67|358.52|358.72|358.52|358.72|358.57|358.67|358.52|5
1644487270000|2022-02-10 10:01:10|358.67||358.67||358.72||358.67||0
1644487280000|2022-02-10 10:01:20|358.72||358.72||358.72||358.67||2
1644487290000|2022-02-10 10:01:30|358.67|358.57|358.72|358.57|358.72|358.57|358.67|358.57|0
1644487300000|2022-02-10 10:01:40|358.77|358.62|358.77|358.57|358.77|358.62|358.77|358.57|4
1644487310000|2022-02-10 10:01:50|358.72|358.62|358.67|358.52|358.77|358.62|358.67|358.52|13
1644487320000|2022-02-10 10:02:00|358.72|358.57|358.77|358.62|358.77|358.62|358.72|358.57|12
1644487330000|2022-02-10 10:02:10|358.82||358.82||358.82||358.77||0
1644487340000|2022-02-10 10:02:20|358.77|358.67|358.82|358.62|358.82|358.67|358.77|358.62|1
1644487350000|2022-02-10 10:02:30|358.77||358.77||358.82||358.77||1
1644487370000|2022-02-10 10:02:50|||||||||1
1644487380000|2022-02-10 10:03:00|358.72|358.57|358.67|358.52|358.72|358.57|358.67|358.52|7
1644487400000|2022-02-10 10:03:20|||||||||1
1644487430000|2022-02-10 10:03:50|358.62|358.47|358.67|358.52|358.67|358.52|358.62|358.42|31
1644487440000|2022-02-10 10:04:00|358.72|358.57|358.72|358.57|358.77|358.62|358.72|358.57|4
1644487450000|2022-02-10 10:04:10|358.77||358.72||358.77||358.72||0
1644487470000|2022-02-10 10:04:30|358.77|358.62|358.82|358.67|358.82|358.67|358.72|358.57|7
1644487480000|2022-02-10 10:04:40|358.87|358.72|358.87|358.72|358.87|358.72|358.82|358.72|2
1644487500000|2022-02-10 10:05:00|358.82|358.67|358.87|358.67|358.87|358.67|358.82|358.67|5
1644487510000|2022-02-10 10:05:10||358.72||358.72||358.72||358.72|1
1644487530000|2022-02-10 10:05:30|358.82|358.67|358.82|358.67|358.87|358.67|358.82|358.67|2
1644487540000|2022-02-10 10:05:40|358.87|358.72|358.87|358.72|358.87|358.72|358.82|358.72|0
1644487550000|2022-02-10 10:05:50|||||||||1
1644487570000|2022-02-10 10:06:10|358.82|358.67|358.82|358.67|358.87|358.72|358.82|358.67|4
1644487580000|2022-02-10 10:06:20|358.87||358.82||358.87||358.82||0
1644487590000|2022-02-10 10:06:30|358.87|358.72|358.87|358.72|358.87|358.72|358.82|358.72|2
1644487600000|2022-02-10 10:06:40|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|2
1644487620000|2022-02-10 10:07:00|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|1
1644487640000|2022-02-10 10:07:20|||||||||1
1644487650000|2022-02-10 10:07:30|358.92|358.77|358.92|358.72|358.92|358.77|358.87|358.72|2
1644487660000|2022-02-10 10:07:40|358.87||358.87||358.87||358.87||0
1644487670000|2022-02-10 10:07:50||358.67||358.67||358.67||358.67|1
1644487680000|2022-02-10 10:08:00|358.82|358.72|358.87|358.72|358.87|358.72|358.82|358.72|2
1644487690000|2022-02-10 10:08:10|358.92||358.87||358.92||358.87||1
1644487710000|2022-02-10 10:08:30|||||||||1
1644487720000|2022-02-10 10:08:40|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|5
1644487740000|2022-02-10 10:09:00||358.72||358.77||358.77||358.72|4
1644487760000|2022-02-10 10:09:20|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|8
1644487780000|2022-02-10 10:09:40||358.77||358.82||358.82||358.77|7
1644487800000|2022-02-10 10:10:00|||||||||1
1644487820000|2022-02-10 10:10:20|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|2
1644487840000|2022-02-10 10:10:40|||||||||1
1644487880000|2022-02-10 10:11:20|||||||||3
1644487920000|2022-02-10 10:12:00|||||||||1
1644487950000|2022-02-10 10:12:30|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|2
1644487960000|2022-02-10 10:12:40|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|4
1644487970000|2022-02-10 10:12:50|358.82|358.67|358.87|358.67|358.87|358.67|358.82|358.67|0
1644487980000|2022-02-10 10:13:00|358.82||358.82||358.87||358.82||0
1644488010000|2022-02-10 10:13:30|358.87||358.87||358.87||358.87||2
1644488020000|2022-02-10 10:13:40|358.92|358.72|358.92|358.72|358.92|358.72|358.92|358.72|0
1644488030000|2022-02-10 10:13:50|358.87|358.77|358.87|358.72|358.92|358.77|358.87|358.72|0
1644488040000|2022-02-10 10:14:00|358.92||358.87||358.92||358.87||0
1644488050000|2022-02-10 10:14:10|||||||||1
1644488090000|2022-02-10 10:14:50|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|1
1644488100000|2022-02-10 10:15:00|358.87||358.87||358.87||358.87||2
1644488110000|2022-02-10 10:15:10|358.82||358.87||358.87||358.82||0
1644488120000|2022-02-10 10:15:20|358.82||358.87||358.87||358.82||0
1644488130000|2022-02-10 10:15:30|||||||||1
1644488150000|2022-02-10 10:15:50|358.82||358.82||358.82||358.82||0
1644488160000|2022-02-10 10:16:00|358.87||358.82||358.87||358.82||0
1644488170000|2022-02-10 10:16:10|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|1
1644488180000|2022-02-10 10:16:20|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|1
1644488200000|2022-02-10 10:16:40|358.87||358.87||358.87||358.87||0
1644488210000|2022-02-10 10:16:50|358.82||358.82||358.87||358.82||0
1644488220000|2022-02-10 10:17:00|||||||||1
1644488260000|2022-02-10 10:17:40|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|1
1644488300000|2022-02-10 10:18:20|||||||||1
1644488320000|2022-02-10 10:18:40|||||||||2
1644488340000|2022-02-10 10:19:00|358.72|358.57|358.77|358.57|358.77|358.57|358.72|358.57|1
1644488350000|2022-02-10 10:19:10|358.72|358.62|358.72|358.57|358.72|358.62|358.72|358.57|0
1644488380000|2022-02-10 10:19:40|||||||||1
1644488420000|2022-02-10 10:20:20|||||||||1
1644488430000|2022-02-10 10:20:30||358.52||358.57||358.57||358.52|1
1644488440000|2022-02-10 10:20:40|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|1
1644488460000|2022-02-10 10:21:00|||||||||1
1644488490000|2022-02-10 10:21:30|358.57|358.42|358.62|358.47|358.62|358.47|358.57|358.42|38
1644488500000|2022-02-10 10:21:40|358.67||358.67||358.67||358.67||1
1644488510000|2022-02-10 10:21:50||358.52||358.52||358.52||358.52|6
1644488550000|2022-02-10 10:22:30|||||||||1
1644488560000|2022-02-10 10:22:40|358.62|358.47|358.62|358.47|358.67|358.47|358.62|358.47|1
1644488570000|2022-02-10 10:22:50|358.67||358.67||358.67||358.62||3
1644488580000|2022-02-10 10:23:00|358.62|358.52|358.67|358.52|358.67|358.52|358.62|358.52|0
1644488590000|2022-02-10 10:23:10|||||||||1
1644488630000|2022-02-10 10:23:50|||||||||1
1644488670000|2022-02-10 10:24:30|||||||||1
1644488700000|2022-02-10 10:25:00|||||||||1
1644488710000|2022-02-10 10:25:10|358.62|358.47|358.67|358.47|358.67|358.47|358.62|358.47|2
1644488720000|2022-02-10 10:25:20||358.52||358.47||358.52||358.47|0
1644488730000|2022-02-10 10:25:30|358.72|358.52|358.72|358.57|358.72|358.57|358.67|358.52|1
1644488750000|2022-02-10 10:25:50|||||||||1
1644488770000|2022-02-10 10:26:10|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|1
1644488780000|2022-02-10 10:26:20|358.62|358.47|358.72|358.52|358.72|358.52|358.62|358.47|3
1644488790000|2022-02-10 10:26:30|358.77|358.57|358.72|358.52|358.77|358.57|358.72|358.52|1
1644488800000|2022-02-10 10:26:40|358.67|358.57|358.62|358.47|358.67|358.57|358.57|358.37|32
1644488810000|2022-02-10 10:26:50|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|2
1644488820000|2022-02-10 10:27:00|358.72||358.72||358.72||358.67||0
1644488830000|2022-02-10 10:27:10|358.67||358.67||358.72||358.67||1
1644488840000|2022-02-10 10:27:20|358.72|358.57|358.67|358.52|358.77|358.57|358.67|358.52|3
1644488850000|2022-02-10 10:27:30|358.72||358.67||358.72||358.67||1
1644488870000|2022-02-10 10:27:50|358.72||358.72||358.72||358.67||0
1644488880000|2022-02-10 10:28:00|358.67|358.47|358.62|358.47|358.67|358.47|358.62|358.47|1
1644488890000|2022-02-10 10:28:10|358.67|358.52|358.72|358.52|358.72|358.52|358.67|358.52|2
1644488920000|2022-02-10 10:28:40|358.77|358.57|358.77|358.57|358.77|358.57|358.77|358.57|1
1644488930000|2022-02-10 10:28:50|358.72||358.72||358.72||358.72||0
1644488940000|2022-02-10 10:29:00|358.77||358.77||358.77||358.77||0
1644488960000|2022-02-10 10:29:20|358.72|358.52|358.72|358.52|358.72|358.57|358.72|358.52|1
1644488970000|2022-02-10 10:29:30||358.57||358.57||358.57||358.52|0
1644488990000|2022-02-10 10:29:50|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|0
1644489000000|2022-02-10 10:30:00|||||||||1
1644489020000|2022-02-10 10:30:20|||||||||1
1644489040000|2022-02-10 10:30:40||358.57||358.57||358.57||358.57|1
1644489050000|2022-02-10 10:30:50|358.72|358.52|358.72|358.57|358.72|358.57|358.72|358.52|2
1644489080000|2022-02-10 10:31:20|358.62|358.47|358.67|358.47|358.67|358.47|358.57|358.37|49
1644489090000|2022-02-10 10:31:30|358.72|358.52|358.72|358.57|358.72|358.57|358.72|358.52|2
1644489100000|2022-02-10 10:31:40|||||||||1
1644489130000|2022-02-10 10:32:10|||||||||1
1644489170000|2022-02-10 10:32:50|||||||||1
1644489210000|2022-02-10 10:33:30|358.67|358.52|358.67|358.47|358.67|358.52|358.67|358.47|3
1644489220000|2022-02-10 10:33:40||358.52||358.52||358.52||358.52|0
1644489250000|2022-02-10 10:34:10|||||||||1
1644489270000|2022-02-10 10:34:30|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|3
1644489280000|2022-02-10 10:34:40|358.67||358.67||358.67||358.62||5
1644489290000|2022-02-10 10:34:50||358.52||358.52||358.52||358.52|1
1644489300000|2022-02-10 10:35:00|358.72||358.72||358.72||358.72||1
1644489320000|2022-02-10 10:35:20||358.57||358.57||358.57||358.57|0
1644489330000|2022-02-10 10:35:30|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|3
1644489370000|2022-02-10 10:36:10||358.47||358.47||358.47||358.47|1
1644489380000|2022-02-10 10:36:20|358.62||358.62||358.62||358.62||1
1644489400000|2022-02-10 10:36:40|358.67|358.52|358.67|358.52|358.72|358.52|358.67|358.52|2
1644489410000|2022-02-10 10:36:50|358.72||358.72||358.72||358.72||0
1644489420000|2022-02-10 10:37:00|358.67|358.47|358.67|358.47|358.67|358.52|358.67|358.47|1
1644489440000|2022-02-10 10:37:20||358.52||358.52||358.52||358.47|0
1644489460000|2022-02-10 10:37:40||358.47||358.52||358.52||358.47|1
1644489480000|2022-02-10 10:38:00|358.72|358.57|358.77|358.57|358.77|358.57|358.72|358.57|2
1644489490000|2022-02-10 10:38:10|358.82|358.62|358.82|358.67|358.82|358.67|358.82|358.62|1
1644489500000|2022-02-10 10:38:20|358.77|358.62|358.72|358.57|358.77|358.62|358.72|358.57|3
1644489510000|2022-02-10 10:38:30|358.67|358.52|358.67|358.52|358.72|358.52|358.67|358.52|2
1644489520000|2022-02-10 10:38:40|358.77|358.57|358.77|358.57|358.77|358.57|358.77|358.57|3
1644489530000|2022-02-10 10:38:50|358.72||358.72||358.72||358.72||0
1644489540000|2022-02-10 10:39:00|358.77|358.62|358.72|358.57|358.77|358.62|358.72|358.57|1
1644489550000|2022-02-10 10:39:10|358.77||358.72||358.77||358.72||0
1644489570000|2022-02-10 10:39:30|358.77||358.77||358.77||358.72||0
1644489580000|2022-02-10 10:39:40|358.72|358.62|358.72|358.57|358.77|358.62|358.72|358.57|1
1644489590000|2022-02-10 10:39:50|358.77||358.77||358.77||358.72||0
1644489600000|2022-02-10 10:40:00||358.62||358.57||358.62||358.57|0
1644489610000|2022-02-10 10:40:10|358.72||358.72||358.72||358.72||0
1644489620000|2022-02-10 10:40:20|358.67|358.52|358.67|358.52|358.72|358.52|358.67|358.47|2
1644489660000|2022-02-10 10:41:00|||||||||3
1644489710000|2022-02-10 10:41:50||358.47||358.52||358.52||358.47|1
1644489720000|2022-02-10 10:42:00||358.47||358.52||358.52||358.47|0
1644489740000|2022-02-10 10:42:20|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.52|1
1644489750000|2022-02-10 10:42:30|358.67|358.52|358.67|358.52|358.72|358.52|358.67|358.52|1
1644489770000|2022-02-10 10:42:50|358.72||358.67||358.72||358.67||0
1644489790000|2022-02-10 10:43:10|||||||||1
1644489830000|2022-02-10 10:43:50|358.72|358.57|358.72|358.52|358.72|358.57|358.72|358.52|3
1644489840000|2022-02-10 10:44:00|358.67||358.67||358.72||358.67||2
1644489870000|2022-02-10 10:44:30|358.72||358.67||358.72||358.67||1
1644489900000|2022-02-10 10:45:00|358.62|358.47|358.67|358.52|358.67|358.52|358.62|358.47|1
1644489910000|2022-02-10 10:45:10|358.62|358.47|358.62|358.47|358.67|358.47|358.62|358.47|4
1644489920000|2022-02-10 10:45:20|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|2
1644489930000|2022-02-10 10:45:30|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|0
1644489960000|2022-02-10 10:46:00|||||||||1
1644489980000|2022-02-10 10:46:20|358.77||358.77||358.77||358.77||1
1644489990000|2022-02-10 10:46:30||358.62||358.62||358.62||358.62|0
1644490000000|2022-02-10 10:46:40|||||||||1
1644490030000|2022-02-10 10:47:10|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.52|2
1644490040000|2022-02-10 10:47:20|||||||||1
1644490050000|2022-02-10 10:47:30|||||||||2
1644490080000|2022-02-10 10:48:00|||||||||1
1644490110000|2022-02-10 10:48:30|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|3
1644490120000|2022-02-10 10:48:40|||||||||1
1644490130000|2022-02-10 10:48:50|358.72|358.57|358.72|358.52|358.72|358.57|358.67|358.52|1
1644490140000|2022-02-10 10:49:00|358.67|358.57|358.72|358.52|358.72|358.57|358.67|358.52|0
1644490150000|2022-02-10 10:49:10|358.67|358.57|358.72|358.57|358.72|358.57|358.67|358.57|0
1644490160000|2022-02-10 10:49:20|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|1
1644490170000|2022-02-10 10:49:30|358.62|358.47|358.67|358.47|358.67|358.47|358.62|358.47|0
1644490180000|2022-02-10 10:49:40|358.62|358.52|358.72|358.57|358.72|358.57|358.62|358.52|2
1644490200000|2022-02-10 10:50:00|358.77||358.72||358.77||358.72||1
1644490220000|2022-02-10 10:50:20|358.77|358.62|358.72|358.57|358.77|358.62|358.72|358.57|0
1644490230000|2022-02-10 10:50:30|358.77|358.62|358.72|358.57|358.77|358.62|358.72|358.57|0
1644490250000|2022-02-10 10:50:50||358.52||358.57||358.57||358.52|1
1644490260000|2022-02-10 10:51:00|358.77||358.77||358.77||358.77||0
1644490270000|2022-02-10 10:51:10|358.72||358.72||358.77||358.72||0
1644490290000|2022-02-10 10:51:30||358.52||358.52||358.57||358.52|1
1644490300000|2022-02-10 10:51:40|358.67||358.67||358.67||358.67||0
1644490320000|2022-02-10 10:52:00|358.72|358.57|358.77|358.57|358.77|358.57|358.67|358.57|4
1644490330000|2022-02-10 10:52:10|358.72||358.77||358.77||358.72||1
1644490350000|2022-02-10 10:52:30|358.72||358.72||358.77||358.72||0
1644490360000|2022-02-10 10:52:40|358.77||358.72||358.77||358.72||0
1644490370000|2022-02-10 10:52:50|||||||||1
1644490380000|2022-02-10 10:53:00|358.77||358.72||358.77||358.72||0
1644490400000|2022-02-10 10:53:20|358.77||358.72||358.77||358.72||1
1644490410000|2022-02-10 10:53:30|||||||||1
1644490450000|2022-02-10 10:54:10|||||||||1
1644490460000|2022-02-10 10:54:20|358.77|358.62|358.77|358.57|358.77|358.62|358.77|358.57|3
1644490470000|2022-02-10 10:54:30||358.62||358.57||358.62||358.57|0
1644490480000|2022-02-10 10:54:40|358.72||358.77||358.77||358.72||0
1644490490000|2022-02-10 10:54:50|358.72|358.62|358.72|358.57|358.72|358.62|358.72|358.57|1
1644490500000|2022-02-10 10:55:00|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|0
1644490510000|2022-02-10 10:55:10|||||||||1
1644490520000|2022-02-10 10:55:20|358.82||358.82||358.82||358.82||1
1644490530000|2022-02-10 10:55:30|358.77||358.77||358.77||358.77||1
1644490570000|2022-02-10 10:56:10|358.72|358.52|358.72|358.57|358.72|358.57|358.72|358.52|2
1644490580000|2022-02-10 10:56:20|358.67|358.52|358.72|358.57|358.72|358.57|358.67|358.52|1
1644490610000|2022-02-10 10:56:50|||||||||2
1644490620000|2022-02-10 10:57:00|||||||||1
1644490660000|2022-02-10 10:57:40|358.77|358.62|358.77|358.62|358.82|358.62|358.77|358.62|2
1644490670000|2022-02-10 10:57:50|358.82||358.77||358.82||358.77||0
1644490680000|2022-02-10 10:58:00|358.82||358.77||358.82||358.77||0
1644490700000|2022-02-10 10:58:20|358.82||358.82||358.82||358.82||2
1644490710000|2022-02-10 10:58:30|358.77||358.77||358.77||358.77||0
1644490750000|2022-02-10 10:59:10|||||||||1
1644490780000|2022-02-10 10:59:40|||||||||1
1644490820000|2022-02-10 11:00:20|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.67|3
1644490870000|2022-02-10 11:01:10|||||||||1
1644490880000|2022-02-10 11:01:20|358.92|358.77|358.97|358.82|358.97|358.82|358.92|358.77|3
1644490900000|2022-02-10 11:01:40|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|4
1644490910000|2022-02-10 11:01:50|358.87|358.72|358.87|358.72|358.92|358.72|358.87|358.72|1
1644490920000|2022-02-10 11:02:00|358.92|358.77|358.92|358.77|358.97|358.77|358.92|358.77|1
1644490940000|2022-02-10 11:02:20|358.97||358.92||358.97||358.92||0
1644490950000|2022-02-10 11:02:30|||||||||1
1644490970000|2022-02-10 11:02:50|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|1
1644490990000|2022-02-10 11:03:10|||||||||1
1644491030000|2022-02-10 11:03:50|||||||||1
1644491050000|2022-02-10 11:04:10|||||||||2
1644491060000|2022-02-10 11:04:20|358.92|358.77|358.92|358.77|358.97|358.77|358.92|358.77|3
1644491070000|2022-02-10 11:04:30|358.97|358.82|358.97|358.77|358.97|358.82|358.92|358.77|1
1644491080000|2022-02-10 11:04:40|358.92||358.92||358.97||358.92||0
1644491120000|2022-02-10 11:05:20|||||||||1
1644491150000|2022-02-10 11:05:50|358.97||358.92||358.97||358.92||0
1644491160000|2022-02-10 11:06:00|358.97||358.92||358.97||358.92||1
1644491200000|2022-02-10 11:06:40|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|3
1644491230000|2022-02-10 11:07:10|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|2
1644491240000|2022-02-10 11:07:20|||||||||1
1644491270000|2022-02-10 11:07:50|||||||||1
1644491280000|2022-02-10 11:08:00|358.77|358.62|358.77|358.62|358.82|358.62|358.77|358.57|4
1644491300000|2022-02-10 11:08:20|358.82||358.82||358.82||358.82||0
1644491310000|2022-02-10 11:08:30|358.87|358.67|358.82|358.67|358.87|358.67|358.82|358.67|0
1644491320000|2022-02-10 11:08:40|||||||||1
1644491350000|2022-02-10 11:09:10|358.87|358.72|358.92|358.72|358.92|358.72|358.87|358.72|2
1644491360000|2022-02-10 11:09:20|358.87||358.87||358.92||358.87||2
1644491400000|2022-02-10 11:10:00|358.92||358.92||358.92||358.87||0
1644491410000|2022-02-10 11:10:10|358.87|358.67|358.87|358.67|358.87|358.67|358.87|358.67|1
1644491420000|2022-02-10 11:10:20||358.72||358.72||358.72||358.72|0
1644491440000|2022-02-10 11:10:40|358.92||358.92||358.92||358.87||0
1644491450000|2022-02-10 11:10:50|||||||||1
1644491460000|2022-02-10 11:11:00|358.87|358.77|358.87|358.72|358.87|358.77|358.87|358.72|0
1644491470000|2022-02-10 11:11:10|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|1
1644491480000|2022-02-10 11:11:20|358.97|358.82|359.02|358.87|359.02|358.87|358.97|358.82|1
1644491490000|2022-02-10 11:11:30||358.82||358.82||358.82||358.82|3
1644491500000|2022-02-10 11:11:40|358.97|358.77|358.92|358.77|358.97|358.77|358.92|358.77|0
1644491510000|2022-02-10 11:11:50|358.97|358.82|359.02|358.82|359.02|358.82|358.92|358.82|1
1644491530000|2022-02-10 11:12:10|358.97||358.97||359.02||358.97||1
1644491570000|2022-02-10 11:12:50|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|1
1644491610000|2022-02-10 11:13:30|||||||||4
1644491640000|2022-02-10 11:14:00|358.97|358.82|359.07|358.87|359.07|358.87|358.97|358.82|1
1644491650000|2022-02-10 11:14:10|||||||||1
1644491670000|2022-02-10 11:14:30|359.02||359.02||359.02||359.02||0
1644491690000|2022-02-10 11:14:50|359.07||359.07||359.07||359.07||1
1644491730000|2022-02-10 11:15:30|359.02|358.82|359.02|358.82|359.02|358.82|359.02|358.82|1
1644491740000|2022-02-10 11:15:40|359.07|358.87|359.12|358.87|359.12|358.87|359.07|358.87|2
1644491750000|2022-02-10 11:15:50|359.07||359.07||359.12||359.07||0
1644491760000|2022-02-10 11:16:00|359.12||359.12||359.12||359.07||0
1644491770000|2022-02-10 11:16:10|359.07||359.07||359.07||359.07||0
1644491780000|2022-02-10 11:16:20|359.12|358.82|359.12|358.87|359.12|358.87|359.12|358.82|1
1644491790000|2022-02-10 11:16:30|359.07||359.07||359.12||359.07||0
1644491820000|2022-02-10 11:17:00|359.02||359.07||359.07||359.02||1
1644491830000|2022-02-10 11:17:10|359.12||359.07||359.12||359.07||0
1644491860000|2022-02-10 11:17:40|359.02||359.02||359.02||359.02||1
1644491880000|2022-02-10 11:18:00|359.07||359.07||359.07||359.07||2
1644491900000|2022-02-10 11:18:20|||||||||1
1644491920000|2022-02-10 11:18:40|359.12||359.07||359.12||359.07||0
1644491930000|2022-02-10 11:18:50|359.12||359.07||359.12||359.07||0
1644491940000|2022-02-10 11:19:00|||||||||1
1644491960000|2022-02-10 11:19:20|359.02||359.07||359.07||359.02||1
1644491980000|2022-02-10 11:19:40|||||||||1
1644491990000|2022-02-10 11:19:50|359.02||359.07||359.07||359.02||0
1644492000000|2022-02-10 11:20:00|359.02||359.07||359.07||359.02||0
1644492010000|2022-02-10 11:20:10|359.02||359.02||359.02||359.02||0
1644492020000|2022-02-10 11:20:20|358.97|358.82|359.07|358.87|359.07|358.87|358.97|358.82|3
1644492060000|2022-02-10 11:21:00|||||||||1
1644492080000|2022-02-10 11:21:20|359.02||359.07||359.07||359.02||2
1644492090000|2022-02-10 11:21:30|359.12||359.07||359.12||359.07||0
1644492110000|2022-02-10 11:21:50|||||||||1
1644492140000|2022-02-10 11:22:20|359.02||359.02||359.02||359.02||0
1644492150000|2022-02-10 11:22:30|||||||||1
1644492160000|2022-02-10 11:22:40|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|2
1644492170000|2022-02-10 11:22:50|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|0
1644492180000|2022-02-10 11:23:00|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|1
1644492190000|2022-02-10 11:23:10||358.77||358.77||358.77||358.77|1
1644492220000|2022-02-10 11:23:40|358.92||358.92||358.97||358.92||0
1644492230000|2022-02-10 11:23:50|||||||||3
1644492240000|2022-02-10 11:24:00||358.72||358.77||358.77||358.72|0
1644492270000|2022-02-10 11:24:30||358.72||358.77||358.77||358.72|1
1644492280000|2022-02-10 11:24:40||358.72||358.72||358.72||358.72|0
1644492290000|2022-02-10 11:24:50|358.87||358.87||358.87||358.87||0
1644492300000|2022-02-10 11:25:00|358.97|358.77|358.92|358.77|358.97|358.77|358.92|358.77|2
1644492310000|2022-02-10 11:25:10|358.97||358.92||358.97||358.92||1
1644492320000|2022-02-10 11:25:20|358.97||358.92||358.97||358.92||0
1644492340000|2022-02-10 11:25:40||358.72||358.72||358.72||358.72|0
1644492350000|2022-02-10 11:25:50||358.77||358.77||358.77||358.77|0
1644492360000|2022-02-10 11:26:00||358.72||358.72||358.72||358.72|1
1644492390000|2022-02-10 11:26:30||358.77||358.77||358.77||358.77|0
1644492400000|2022-02-10 11:26:40|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|1
1644492420000|2022-02-10 11:27:00|358.92|358.77|358.97|358.77|358.97|358.77|358.92|358.77|2
1644492430000|2022-02-10 11:27:10|358.92||358.92||358.92||358.92||0
1644492440000|2022-02-10 11:27:20|||||||||1
1644492450000|2022-02-10 11:27:30|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|3
1644492460000|2022-02-10 11:27:40|||||||||1
1644492480000|2022-02-10 11:28:00||358.67||358.72||358.72||358.67|1
1644492510000|2022-02-10 11:28:30|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|0
1644492520000|2022-02-10 11:28:40|358.87|358.72|358.87|358.67|358.87|358.72|358.87|358.67|3
1644492530000|2022-02-10 11:28:50||358.72||358.72||358.72||358.72|0
1644492540000|2022-02-10 11:29:00||358.67||358.72||358.72||358.67|0
1644492550000|2022-02-10 11:29:10|358.92||358.87||358.92||358.87||0
1644492560000|2022-02-10 11:29:20|358.92|358.77|358.87|358.72|358.92|358.77|358.87|358.72|1
1644492570000|2022-02-10 11:29:30|358.92||358.87||358.92||358.87||0
1644492580000|2022-02-10 11:29:40|358.92||358.87||358.92||358.87||1
1644492590000|2022-02-10 11:29:50|358.92|358.77|358.87|358.72|358.92|358.77|358.87|358.72|0
1644492600000|2022-02-10 11:30:00|358.92||358.92||358.92||358.92||0
1644492610000|2022-02-10 11:30:10|358.87||358.87||358.92||358.87||1
1644492640000|2022-02-10 11:30:40|358.82|358.67|358.82|358.62|358.82|358.67|358.82|358.62|3
1644492650000|2022-02-10 11:30:50|358.77|358.57|358.77|358.62|358.77|358.62|358.77|358.57|1
1644492660000|2022-02-10 11:31:00|358.82|358.67|358.82|358.62|358.82|358.67|358.77|358.62|2
1644492670000|2022-02-10 11:31:10|358.77||358.77||358.77||358.77||0
1644492680000|2022-02-10 11:31:20|358.82|358.67|358.82|358.62|358.82|358.67|358.82|358.62|3
1644492690000|2022-02-10 11:31:30|||||||||1
1644492700000|2022-02-10 11:31:40||358.67||358.62||358.67||358.62|0
1644492710000|2022-02-10 11:31:50|358.77||358.77||358.77||358.77||0
1644492720000|2022-02-10 11:32:00|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.62|0
1644492730000|2022-02-10 11:32:10||358.62||358.67||358.67||358.62|2
1644492740000|2022-02-10 11:32:20|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.57|0
1644492760000|2022-02-10 11:32:40|358.82||358.82||358.82||358.82||0
1644492770000|2022-02-10 11:32:50|358.87|358.67|358.82|358.67|358.87|358.67|358.82|358.67|0
1644492780000|2022-02-10 11:33:00|||||||||1
1644492810000|2022-02-10 11:33:30||358.62||358.67||358.67||358.62|5
1644492850000|2022-02-10 11:34:10|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|1
1644492860000|2022-02-10 11:34:20|358.82||358.82||358.82||358.77||1
1644492870000|2022-02-10 11:34:30|358.77||358.82||358.82||358.77||0
1644492880000|2022-02-10 11:34:40||358.67||358.67||358.67||358.62|0
1644492890000|2022-02-10 11:34:50|358.77|358.62|358.82|358.62|358.82|358.67|358.77|358.62|0
1644492900000|2022-02-10 11:35:00|358.77|358.67|358.82|358.67|358.82|358.67|358.77|358.62|1
1644492910000|2022-02-10 11:35:10|358.77|358.62|358.77|358.62|358.77|358.67|358.77|358.62|0
1644492920000|2022-02-10 11:35:20|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|5
1644492940000|2022-02-10 11:35:40||358.62||358.62||358.67||358.62|1
1644492950000|2022-02-10 11:35:50||358.67||358.67||358.67||358.62|0
1644492970000|2022-02-10 11:36:10|358.87||358.87||358.87||358.87||0
1644492980000|2022-02-10 11:36:20||358.72||358.72||358.72||358.72|1
1644493020000|2022-02-10 11:37:00|||||||||1
1644493060000|2022-02-10 11:37:40|||||||||3
1644493090000|2022-02-10 11:38:10|||||||||1
1644493100000|2022-02-10 11:38:20|358.82|358.67|358.82|358.67|358.82|358.72|358.82|358.67|1
1644493110000|2022-02-10 11:38:30||358.62||358.67||358.67||358.62|1
1644493130000|2022-02-10 11:38:50|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|1
1644493140000|2022-02-10 11:39:00||358.67||358.67||358.67||358.67|0
1644493150000|2022-02-10 11:39:10|||||||||1
1644493160000|2022-02-10 11:39:20|358.82||358.82||358.82||358.82||0
1644493190000|2022-02-10 11:39:50|358.77|358.62|358.77|358.62|358.82|358.62|358.77|358.62|1
1644493200000|2022-02-10 11:40:00|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|2
1644493210000|2022-02-10 11:40:10||358.62||358.67||358.67||358.62|1
1644493230000|2022-02-10 11:40:30|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|1
1644493260000|2022-02-10 11:41:00|358.82||358.77||358.82||358.77||0
1644493270000|2022-02-10 11:41:10|358.82||358.77||358.82||358.77||1
1644493280000|2022-02-10 11:41:20||358.57||358.62||358.62||358.57|0
1644493300000|2022-02-10 11:41:40|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|0
1644493310000|2022-02-10 11:41:50|358.77|358.62|358.77|358.57|358.77|358.62|358.77|358.57|2
1644493320000|2022-02-10 11:42:00|358.72||358.77||358.77||358.72||1
1644493330000|2022-02-10 11:42:10|358.72||358.77||358.77||358.72||0
1644493340000|2022-02-10 11:42:20|358.72||358.72||358.72||358.72||0
1644493350000|2022-02-10 11:42:30|||||||||1
1644493360000|2022-02-10 11:42:40|358.77||358.77||358.77||358.77||5
1644493370000|2022-02-10 11:42:50||358.62||358.62||358.62||358.57|0
1644493380000|2022-02-10 11:43:00|358.72|358.57|358.82|358.62|358.82|358.67|358.72|358.57|0
1644493390000|2022-02-10 11:43:10|358.77||358.82||358.82||358.77||1
1644493400000|2022-02-10 11:43:20|358.77|358.57|358.77|358.62|358.77|358.62|358.77|358.57|0
1644493440000|2022-02-10 11:44:00|||||||||1
1644493450000|2022-02-10 11:44:10|358.72|358.57|358.77|358.62|358.77|358.62|358.72|358.57|6
1644493460000|2022-02-10 11:44:20|358.72|358.57|358.77|358.62|358.77|358.62|358.72|358.57|0
1644493470000|2022-02-10 11:44:30||358.57||358.62||358.62||358.57|0
1644493480000|2022-02-10 11:44:40|358.82||358.77||358.82||358.77||1
1644493490000|2022-02-10 11:44:50|358.82|358.67|358.77|358.62|358.82|358.67|358.77|358.62|6
1644493520000|2022-02-10 11:45:20||358.57||358.62||358.62||358.57|1
1644493530000|2022-02-10 11:45:30|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|0
1644493560000|2022-02-10 11:46:00|||||||||2
1644493570000|2022-02-10 11:46:10||358.52||358.57||358.57||358.52|0
1644493580000|2022-02-10 11:46:20||358.52||358.57||358.57||358.52|0
1644493600000|2022-02-10 11:46:40|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|2
1644493610000|2022-02-10 11:46:50||358.47||358.47||358.52||358.47|2
1644493640000|2022-02-10 11:47:20|||||||||1
1644493680000|2022-02-10 11:48:00|||||||||1
1644493690000|2022-02-10 11:48:10|||||||||1
1644493730000|2022-02-10 11:48:50|||||||||2
1644493770000|2022-02-10 11:49:30|||||||||1
1644493780000|2022-02-10 11:49:40||358.42||358.47||358.47||358.42|2
1644493810000|2022-02-10 11:50:10|||||||||1
1644493820000|2022-02-10 11:50:20|358.62|358.42|358.62|358.42|358.62|358.47|358.62|358.42|0
1644493840000|2022-02-10 11:50:40||358.47||358.47||358.47||358.47|0
1644493850000|2022-02-10 11:50:50|358.57|358.42|358.57|358.42|358.57|358.42|358.57|358.42|4
1644493860000|2022-02-10 11:51:00|358.62||358.62||358.62||358.62||1
1644493870000|2022-02-10 11:51:10||358.47||358.42||358.47||358.42|0
1644493880000|2022-02-10 11:51:20|358.57||358.62||358.62||358.57||0
1644493890000|2022-02-10 11:51:30|358.57||358.57||358.62||358.57||0
1644493900000|2022-02-10 11:51:40|358.62|358.47|358.67|358.47|358.67|358.47|358.57|358.47|7
1644493910000|2022-02-10 11:51:50|358.62|358.42|358.57|358.42|358.62|358.47|358.57|358.42|1
1644493920000|2022-02-10 11:52:00|358.62||358.57||358.62||358.57||1
1644493940000|2022-02-10 11:52:20|358.62|358.37|358.57|358.42|358.62|358.42|358.57|358.37|2
1644493950000|2022-02-10 11:52:30||358.37||358.42||358.42||358.37|0
1644493960000|2022-02-10 11:52:40|358.62|358.47|358.62|358.42|358.62|358.47|358.57|358.42|1
1644493970000|2022-02-10 11:52:50|358.57||358.57||358.57||358.57||0
1644493980000|2022-02-10 11:53:00|358.62|358.37|358.57|358.42|358.62|358.42|358.57|358.37|3
1644493990000|2022-02-10 11:53:10||358.37||358.42||358.42||358.37|1
1644494020000|2022-02-10 11:53:40|||||||||1
1644494060000|2022-02-10 11:54:20|358.62|358.47|358.62|358.47|358.67|358.47|358.62|358.47|3
1644494090000|2022-02-10 11:54:50|358.67||358.67||358.67||358.67||0
1644494110000|2022-02-10 11:55:10|||||||||1
1644494120000|2022-02-10 11:55:20|||||||||1
1644494150000|2022-02-10 11:55:50|358.62||358.62||358.62||358.62||1
1644494160000|2022-02-10 11:56:00|358.57|358.42|358.57|358.42|358.57|358.42|358.57|358.42|3
1644494180000|2022-02-10 11:56:20|358.52|358.37|358.57|358.42|358.62|358.42|358.52|358.37|2
1644494190000|2022-02-10 11:56:30||358.37||358.42||358.42||358.37|2
1644494200000|2022-02-10 11:56:40|358.62|358.37|358.57|358.42|358.62|358.47|358.57|358.37|0
1644494210000|2022-02-10 11:56:50||358.37||358.37||358.42||358.37|0
1644494220000|2022-02-10 11:57:00|358.62|358.42|358.62|358.42|358.62|358.42|358.57|358.42|0
1644494230000|2022-02-10 11:57:10|358.57||358.57||358.57||358.57||1
1644494260000|2022-02-10 11:57:40||358.37||358.37||358.42||358.37|4
1644494270000|2022-02-10 11:57:50|358.52||358.52||358.57||358.52||1
1644494280000|2022-02-10 11:58:00|358.57|358.42|358.57|358.37|358.57|358.42|358.57|358.37|2
1644494290000|2022-02-10 11:58:10|358.52||358.52||358.52||358.52||0
1644494310000|2022-02-10 11:58:30|||||||||1
1644494340000|2022-02-10 11:59:00|||||||||1
1644494360000|2022-02-10 11:59:20|358.47|358.32|358.52|358.37|358.52|358.37|358.47|358.32|7
1644494370000|2022-02-10 11:59:30|358.47|358.32|358.52|358.37|358.52|358.37|358.47|358.32|4
1644494380000|2022-02-10 11:59:40|358.57||358.57||358.57||358.52||0
1644494390000|2022-02-10 11:59:50|358.52|358.32|358.47|358.32|358.52|358.32|358.47|358.32|1
1644494400000|2022-02-10 12:00:00|358.52||358.47||358.52||358.47||1
1644494410000|2022-02-10 12:00:10|358.52|358.37|358.52|358.37|358.52|358.37|358.52|358.32|0
1644494420000|2022-02-10 12:00:20||358.32||358.32||358.37||358.32|0
1644494430000|2022-02-10 12:00:30|358.57|358.37|358.57|358.42|358.57|358.42|358.57|358.37|0
1644494480000|2022-02-10 12:01:20|358.62||358.62||358.62||358.57||1
1644494490000|2022-02-10 12:01:30||358.47||358.47||358.47||358.47|0
1644494540000|2022-02-10 12:02:20|358.67|358.52|358.67|358.52|358.67|358.52|358.67|358.52|0
1644494610000|2022-02-10 12:03:30||358.47||358.52||358.52||358.47|0
1644494620000|2022-02-10 12:03:40||358.47||358.47||358.47||358.47|0
1644494650000|2022-02-10 12:04:10||358.52||358.52||358.52||358.52|0
1644494690000|2022-02-10 12:04:50|358.77|358.57|358.72|358.57|358.77|358.62|358.72|358.52|7
1644494700000|2022-02-10 12:05:00|358.77|358.62|358.77|358.57|358.77|358.62|358.77|358.57|0
1644494710000|2022-02-10 12:05:10||358.62||358.62||358.62||358.62|0
1644494730000|2022-02-10 12:05:30|358.82||358.82||358.82||358.82||0
1644494740000|2022-02-10 12:05:40|358.77|358.67|358.82|358.67|358.82|358.67|358.77|358.67|0
1644494880000|2022-02-10 12:08:00|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|1
1644495190000|2022-02-10 12:13:10|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|2
1644495230000|2022-02-10 12:13:50|359.02|358.82|359.02|358.87|359.07|358.87|359.02|358.82|1
1644495240000|2022-02-10 12:14:00|359.07||359.02||359.07||359.02||0
1644495270000|2022-02-10 12:14:30|359.07||359.07||359.07||359.07||0
1644495300000|2022-02-10 12:15:00|359.02||359.07||359.07||359.02||0
1644495320000|2022-02-10 12:15:20|||||||||1
1644495380000|2022-02-10 12:16:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|0
1644495390000|2022-02-10 12:16:30|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|0
1644495400000|2022-02-10 12:16:40|359.12|358.97|359.12|358.92|359.12|358.97|359.12|358.92|5
1644495410000|2022-02-10 12:16:50|359.07|358.87|359.07|358.87|359.07|358.87|359.07|358.87|2
1644495470000|2022-02-10 12:17:50|359.02||359.02||359.02||359.02||0
1644495490000|2022-02-10 12:18:10||358.82||358.82||358.87||358.82|0
1644495500000|2022-02-10 12:18:20||358.87||358.82||358.87||358.82|0
1644495510000|2022-02-10 12:18:30||358.87||358.87||358.87||358.82|0
1644495520000|2022-02-10 12:18:40||358.82||358.82||358.87||358.82|0
1644495530000|2022-02-10 12:18:50||358.87||358.82||358.87||358.82|0
1644495540000|2022-02-10 12:19:00||358.87||358.82||358.87||358.82|0
1644495570000|2022-02-10 12:19:30|358.97|358.77|358.97|358.77|358.97|358.77|358.97|358.77|0
1644495600000|2022-02-10 12:20:00||358.82||358.82||358.82||358.82|0
1644495630000|2022-02-10 12:20:30|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|1
1644495680000|2022-02-10 12:21:20|359.07||359.07||359.07||359.07||0
1644495690000|2022-02-10 12:21:30|359.02||359.07||359.07||359.02||0
1644495790000|2022-02-10 12:23:10||358.92||358.92||358.92||358.92|0
1644495850000|2022-02-10 12:24:10||358.87||358.92||358.92||358.87|0
1644495900000|2022-02-10 12:25:00|359.02|358.87|359.07|358.87|359.07|358.87|359.02|358.87|11
1644495910000|2022-02-10 12:25:10||358.92||358.92||358.92||358.92|0
1644495970000|2022-02-10 12:26:10||358.87||358.92||358.92||358.87|0
1644496010000|2022-02-10 12:26:50|359.12||359.12||359.12||359.12||0
1644496020000|2022-02-10 12:27:00|359.07||359.12||359.12||359.07||0
1644496040000|2022-02-10 12:27:20|359.07|358.97|359.17|358.97|359.17|358.97|359.07|358.97|0
1644496060000|2022-02-10 12:27:40|359.22|359.02|359.17|359.02|359.22|359.02|359.17|359.02|0
1644496070000|2022-02-10 12:27:50|359.22||359.22||359.22||359.17||0
1644496080000|2022-02-10 12:28:00|359.17||359.17||359.22||359.17||0
1644496090000|2022-02-10 12:28:10|359.22||359.17||359.22||359.17||0
1644496100000|2022-02-10 12:28:20|359.12|358.97|359.12|358.97|359.12|358.97|359.12|358.97|4
1644496120000|2022-02-10 12:28:40|359.17||359.12||359.17||359.12||0
1644496190000|2022-02-10 12:29:50|359.17||359.12||359.17||359.12||0
1644496200000|2022-02-10 12:30:00|359.17|359.02|359.17|358.97|359.17|359.02|359.12|358.97|1
1644496210000|2022-02-10 12:30:10|359.12|359.02|359.12|358.97|359.17|359.02|359.12|358.97|0
1644496220000|2022-02-10 12:30:20|359.17||359.17||359.17||359.12||0
1644496240000|2022-02-10 12:30:40|359.12||359.12||359.17||359.12||0
1644496380000|2022-02-10 12:33:00|359.07|358.92|359.07|358.87|359.07|358.92|359.07|358.87|1
1644496480000|2022-02-10 12:34:40|359.12||359.07||359.12||359.07||0
1644496490000|2022-02-10 12:34:50|359.02||359.02||359.07||359.02||0
1644496500000|2022-02-10 12:35:00|359.07||359.07||359.07||359.07||0
1644496510000|2022-02-10 12:35:10|359.02||359.07||359.07||359.02||0
1644496520000|2022-02-10 12:35:20|359.02||359.02||359.07||359.02||0
1644496530000|2022-02-10 12:35:30|359.07||359.07||359.07||359.07||0
1644496540000|2022-02-10 12:35:40|359.02||359.02||359.02||359.02||0
1644496550000|2022-02-10 12:35:50|359.07||359.07||359.07||359.02||0
1644496560000|2022-02-10 12:36:00|359.02||359.07||359.07||359.02||0
1644496630000|2022-02-10 12:37:10|359.02||359.07||359.07||359.02||0
1644496660000|2022-02-10 12:37:40|359.02||359.07||359.07||359.02||0
1644496700000|2022-02-10 12:38:20|359.12||359.07||359.12||359.07||0
1644496720000|2022-02-10 12:38:40|359.12||359.07||359.12||359.07||0
1644496730000|2022-02-10 12:38:50|359.12||359.07||359.12||359.07||0
1644496740000|2022-02-10 12:39:00|359.12||359.12||359.12||359.07||0
1644496750000|2022-02-10 12:39:10|359.07||359.12||359.12||359.07||0
1644496760000|2022-02-10 12:39:20|359.07||359.07||359.07||359.07||0
1644496770000|2022-02-10 12:39:30|359.12||359.12||359.12||359.07||0
1644496780000|2022-02-10 12:39:40|359.07||359.07||359.12||359.07||0
1644496790000|2022-02-10 12:39:50|359.12||359.12||359.12||359.07||0
1644496800000|2022-02-10 12:40:00|359.07||359.12||359.12||359.07||0
1644496810000|2022-02-10 12:40:10|359.07||359.07||359.12||359.07||0
1644496820000|2022-02-10 12:40:20|359.12||359.12||359.12||359.07||0
1644496830000|2022-02-10 12:40:30|359.07||359.12||359.12||359.07||0
1644496870000|2022-02-10 12:41:10|359.07||359.12||359.12||359.07||0
1644496880000|2022-02-10 12:41:20|359.07||359.12||359.12||359.07||0
1644496890000|2022-02-10 12:41:30|359.07||359.07||359.07||359.07||0
1644496980000|2022-02-10 12:43:00|359.12||359.07||359.12||359.07||0
1644496990000|2022-02-10 12:43:10|359.12||359.07||359.12||359.07||0
1644497290000|2022-02-10 12:48:10|359.12|358.92|359.12|358.92|359.12|358.92|359.12|358.92|0
1644497300000|2022-02-10 12:48:20||358.97||358.97||358.97||358.97|0
1644497320000|2022-02-10 12:48:40|359.17||359.17||359.17||359.12||0
1644497330000|2022-02-10 12:48:50|359.12||359.17||359.17||359.12||0
1644497360000|2022-02-10 12:49:20|359.12||359.12||359.17||359.12||0
1644497370000|2022-02-10 12:49:30|359.17||359.17||359.17||359.12||0
1644497380000|2022-02-10 12:49:40|359.12||359.17||359.17||359.12||0
1644497390000|2022-02-10 12:49:50|359.12||359.17||359.17||359.12||0
1644497400000|2022-02-10 12:50:00|359.12||359.17||359.17||359.12||0
1644497410000|2022-02-10 12:50:10|359.12||359.17||359.17||359.12||0
1644497420000|2022-02-10 12:50:20|359.12||359.17||359.17||359.12||0
1644497430000|2022-02-10 12:50:30|359.12||359.17||359.17||359.12||0
1644497460000|2022-02-10 12:51:00|359.22|359.02|359.22|359.02|359.22|359.02|359.22|359.02|0
1644497470000|2022-02-10 12:51:10|359.27|359.07|359.27|359.07|359.27|359.07|359.27|359.07|0
1644497490000|2022-02-10 12:51:30|359.32||359.32||359.32||359.27||0
1644497500000|2022-02-10 12:51:40|359.27||359.32||359.32||359.27||0
1644497510000|2022-02-10 12:51:50|359.27||359.32||359.32||359.27||0
1644497520000|2022-02-10 12:52:00|359.27||359.32||359.32||359.27||0
1644497590000|2022-02-10 12:53:10|359.27||359.27||359.27||359.27||0
1644497790000|2022-02-10 12:56:30|359.22||359.27||359.27||359.22||0
1644497820000|2022-02-10 12:57:00|359.22||359.22||359.22||359.22||0
1644497840000|2022-02-10 12:57:20|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|2
1644497950000|2022-02-10 12:59:10|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.07|3
1644497960000|2022-02-10 12:59:20|359.17|359.02|359.17|359.02|359.22|359.02|359.17|359.02|0
1644497970000|2022-02-10 12:59:30|359.22||359.17||359.22||359.17||0
1644497980000|2022-02-10 12:59:40|359.22||359.22||359.22||359.17||0
1644498000000|2022-02-10 13:00:00||359.07||359.07||359.07||359.07|0
1644498010000|2022-02-10 13:00:10|359.27|359.12|359.27|359.12|359.27|359.12|359.27|359.12|1
1644498020000|2022-02-10 13:00:20|359.22|359.07|359.22|359.07|359.27|359.07|359.22|359.07|6
1644498030000|2022-02-10 13:00:30|359.27||359.22||359.27||359.22||0
1644498040000|2022-02-10 13:00:40|359.17|359.02|359.17|358.97|359.22|359.02|359.12|358.97|2
1644498050000|2022-02-10 13:00:50|359.12||359.12||359.17||359.12||0
1644498060000|2022-02-10 13:01:00|359.17|359.02|359.07|358.92|359.17|359.02|359.07|358.92|0
1644498150000|2022-02-10 13:02:30|359.02|358.87|359.02|358.82|359.02|358.87|359.02|358.82|2
1644498160000|2022-02-10 13:02:40|359.07|358.87|359.07|358.87|359.07|358.87|359.07|358.87|0
1644498250000|2022-02-10 13:04:10|||||||||1
1644498320000|2022-02-10 13:05:20|359.12||359.12||359.17||359.12||2
1644498340000|2022-02-10 13:05:40|359.07||359.12||359.12||359.07||0
1644498360000|2022-02-10 13:06:00|359.17||359.17||359.17||359.17||0
1644498370000|2022-02-10 13:06:10|359.12|358.92|359.12|358.92|359.12|358.92|359.12|358.92|0
1644498390000|2022-02-10 13:06:30|359.17|358.97|359.17|358.97|359.17|358.97|359.17|358.97|0
1644498400000|2022-02-10 13:06:40|359.22|359.02|359.22|359.02|359.22|359.02|359.22|359.02|0
1644498420000|2022-02-10 13:07:00|359.17||359.22||359.22||359.17||0
1644498450000|2022-02-10 13:07:30||359.07||359.07||359.07||359.07|0
1644498460000|2022-02-10 13:07:40|359.27||359.27||359.27||359.27||0
1644498570000|2022-02-10 13:09:30||359.12||359.12||359.12||359.12|0
1644498580000|2022-02-10 13:09:40|359.32|359.17|359.32|359.12|359.32|359.17|359.32|359.12|2
1644498600000|2022-02-10 13:10:00|359.27||359.27||359.27||359.27||0
1644498640000|2022-02-10 13:10:40||359.07||359.12||359.12||359.07|4
1644498650000|2022-02-10 13:10:50||359.07||359.12||359.12||359.07|10
1644498690000|2022-02-10 13:11:30|||||||||1
1644498820000|2022-02-10 13:13:40|||||||||11
1644498840000|2022-02-10 13:14:00|||||||||10
1644498850000|2022-02-10 13:14:10|||||||||1
1644498860000|2022-02-10 13:14:20|||||||||6
1644498900000|2022-02-10 13:15:00|||||||||3
1644498920000|2022-02-10 13:15:20|||||||||11
1644498930000|2022-02-10 13:15:30|||||||||1
1644498940000|2022-02-10 13:15:40|||||||||1
1644498960000|2022-02-10 13:16:00|||||||||1
1644498980000|2022-02-10 13:16:20|||||||||1
1644499000000|2022-02-10 13:16:40|||||||||16
1644499010000|2022-02-10 13:16:50|359.22|359.07|359.22|359.07|359.22|359.07|359.22|359.02|15
1644499020000|2022-02-10 13:17:00||359.02||359.07||359.07||359.02|13
1644499040000|2022-02-10 13:17:20|359.27|359.12|359.27|359.07|359.27|359.12|359.22|359.07|12
1644499050000|2022-02-10 13:17:30||359.12||359.12||359.12||359.12|0
1644499060000|2022-02-10 13:17:40|359.22|359.07|359.27|359.07|359.27|359.07|359.22|359.07|1
1644499070000|2022-02-10 13:17:50|359.22||359.22||359.22||359.22||0
1644499100000|2022-02-10 13:18:20|||||||||11
1644499110000|2022-02-10 13:18:30||359.02||359.07||359.07||359.02|5
1644499120000|2022-02-10 13:18:40||359.02||359.07||359.07||359.02|3
1644499130000|2022-02-10 13:18:50||359.02||359.07||359.07||359.02|1
1644499140000|2022-02-10 13:19:00||359.02||359.07||359.07||359.02|8
1644499160000|2022-02-10 13:19:20||359.02||359.07||359.07||359.02|10
1644499180000|2022-02-10 13:19:40|359.17|359.02|359.17|359.02|359.17|359.02|359.17|359.02|2
1644499190000|2022-02-10 13:19:50|359.12|358.97|359.12|358.97|359.17|359.02|359.12|358.97|1
1644499210000|2022-02-10 13:20:10||358.92||358.97||358.97||358.92|1
1644499230000|2022-02-10 13:20:30|359.07|358.92|359.07|358.92|359.07|358.92|359.07|358.92|2
1644499240000|2022-02-10 13:20:40||358.87||358.87||358.87||358.87|1
1644499250000|2022-02-10 13:20:50||358.92||358.92||358.92||358.92|0
1644499260000|2022-02-10 13:21:00||358.87||358.87||358.87||358.87|0
1644499270000|2022-02-10 13:21:10|||||||||1
1644499320000|2022-02-10 13:22:00|359.02|358.82|359.02|358.82|359.02|358.87|359.02|358.82|0
1644499330000|2022-02-10 13:22:10|358.97||359.02||359.02||358.97||0
1644499350000|2022-02-10 13:22:30|358.97||358.97||359.02||358.97||0
1644499360000|2022-02-10 13:22:40||358.77||358.77||358.82||358.77|1
1644499370000|2022-02-10 13:22:50|358.92||358.92||358.92||358.92||0
1644499400000|2022-02-10 13:23:20|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.72|1
1644499410000|2022-02-10 13:23:30||358.67||358.67||358.67||358.67|1
1644499460000|2022-02-10 13:24:20||358.72||358.72||358.72||358.72|0
1644499470000|2022-02-10 13:24:30|358.92|358.77|358.92|358.77|358.92|358.77|358.92|358.77|7
1644499520000|2022-02-10 13:25:20||358.72||358.72||358.77||358.72|4
1644499530000|2022-02-10 13:25:30|358.87|358.77|358.87|358.72|358.87|358.77|358.87|358.72|0
1644499550000|2022-02-10 13:25:50||358.67||358.67||358.67||358.67|0
1644499660000|2022-02-10 13:27:40|||||||||1
1644499720000|2022-02-10 13:28:40||358.57||358.57||358.62||358.52|3
1644499740000|2022-02-10 13:29:00||358.52||358.57||358.57||358.52|1
1644499760000|2022-02-10 13:29:20||358.52||358.52||358.52||358.52|0
1644499770000|2022-02-10 13:29:30||358.57||358.52||358.57||358.52|0
1644499800000|2022-02-10 13:30:00|358.82|358.47|358.52|358.37|358.82|358.47|358.52|358.37|2
1644499810000|2022-02-10 13:30:10|358.32|358.02|358.27|357.72|358.32|358.02|358.27|357.72|47
1644499820000|2022-02-10 13:30:20||357.67||357.67||357.67||357.67|1
1644499830000|2022-02-10 13:30:30||357.72||357.67||357.72||357.67|0
1644499860000|2022-02-10 13:31:00|||||||||1
1644499890000|2022-02-10 13:31:30||357.72||357.72||357.77||357.72|6
1644499900000|2022-02-10 13:31:40||357.77||357.62||357.77||357.62|5
1644499910000|2022-02-10 13:31:50||357.57||357.57||357.57||357.57|1
1644499920000|2022-02-10 13:32:00||357.52||357.37||357.52||357.37|1
1644499940000|2022-02-10 13:32:20|357.82|357.27|357.52|357.27|357.82|357.27|357.47|357.27|10
1644499950000|2022-02-10 13:32:30|357.47||357.52||357.52||357.47||3
1644499960000|2022-02-10 13:32:40|357.47||357.52||357.52||357.47||11
1644499970000|2022-02-10 13:32:50|357.47|357.22|357.32|357.12|357.52|357.22|357.32|357.12|18
1644499980000|2022-02-10 13:33:00|357.27|357.17|357.17|356.97|357.32|357.17|357.17|356.87|6
1644499990000|2022-02-10 13:33:10|357.12|357.02|357.17|356.92|357.17|357.02|357.12|356.92|1
1644500000000|2022-02-10 13:33:20|357.27|357.02|357.27|357.02|357.37|357.17|357.27|357.02|30
1644500010000|2022-02-10 13:33:30|357.32|356.97|357.37|357.07|357.37|357.07|357.32|356.97|7
1644500020000|2022-02-10 13:33:40|357.32|356.92|357.17|356.92|357.32|356.92|357.12|356.92|2
1644500030000|2022-02-10 13:33:50|357.12|356.87|357.07|356.87|357.12|356.87|357.07|356.87|3
1644500040000|2022-02-10 13:34:00|357.02|356.92|357.07|356.87|357.17|356.97|357.02|356.87|9
1644500050000|2022-02-10 13:34:10|357.02|356.82|356.97|356.77|357.02|356.82|356.87|356.72|41
1644500060000|2022-02-10 13:34:20|357.02|356.82|357.12|356.92|357.12|356.92|357.02|356.82|10
1644500070000|2022-02-10 13:34:30|357.07|356.82|357.07|356.87|357.07|356.87|356.97|356.82|3
1644500080000|2022-02-10 13:34:40|357.12|356.92|357.12|356.92|357.12|356.92|357.07|356.92|2
1644500090000|2022-02-10 13:34:50|357.17|356.97|357.27|357.07|357.32|357.07|357.17|356.97|5
1644500100000|2022-02-10 13:35:00|357.22|357.02|357.12|356.97|357.32|357.07|357.12|356.97|21
1644500110000|2022-02-10 13:35:10||356.92||356.97||356.97||356.92|5
1644500120000|2022-02-10 13:35:20|357.17|356.92|357.32|357.07|357.37|357.07|357.12|356.92|29
1644500130000|2022-02-10 13:35:30|357.27|357.12|357.27|357.12|357.32|357.12|357.22|357.12|10
1644500140000|2022-02-10 13:35:40|357.22|357.02|357.12|356.92|357.22|357.07|357.12|356.92|10
1644500150000|2022-02-10 13:35:50|357.07|356.87|356.92|356.72|357.12|356.87|356.92|356.72|4
1644500160000|2022-02-10 13:36:00|356.97|356.77|357.07|356.87|357.07|356.92|356.92|356.77|1
1644500170000|2022-02-10 13:36:10|357.12|356.92|357.07|356.92|357.17|356.97|357.07|356.92|12
1644500180000|2022-02-10 13:36:20|357.12|356.87|357.07|356.87|357.12|356.87|357.07|356.87|7
1644500190000|2022-02-10 13:36:30|357.02||357.07||357.12||357.02||1
1644500200000|2022-02-10 13:36:40|357.12||357.12||357.12||357.07||0
1644500210000|2022-02-10 13:36:50|357.17|356.92|357.17|357.02|357.22|357.02|357.17|356.92|0
1644500220000|2022-02-10 13:37:00|357.22|357.07|357.27|357.07|357.32|357.07|357.17|356.97|1
1644500230000|2022-02-10 13:37:10|357.32||357.32||357.37||357.27||28
1644500240000|2022-02-10 13:37:20|357.27|357.12|357.32|357.17|357.32|357.17|357.27|357.12|14
1644500250000|2022-02-10 13:37:30|357.27|357.12|357.32|357.17|357.32|357.17|357.27|357.12|12
1644500260000|2022-02-10 13:37:40|357.37|357.12|357.47|357.27|357.47|357.27|357.32|357.12|9
1644500270000|2022-02-10 13:37:50|357.37|357.22|357.37|357.22|357.37|357.22|357.37|357.22|7
1644500280000|2022-02-10 13:38:00|357.47|357.17|357.32|357.17|357.47|357.17|357.32|357.17|28
1644500290000|2022-02-10 13:38:10|357.37||357.32||357.37||357.32||1
1644500300000|2022-02-10 13:38:20|357.27|357.12|357.32|357.17|357.32|357.17|357.27|357.12|8
1644500310000|2022-02-10 13:38:30|357.27|357.12|357.32|357.17|357.32|357.17|357.27|357.12|7
1644500320000|2022-02-10 13:38:40|357.37|357.22|357.47|357.27|357.47|357.27|357.37|357.22|1
1644500330000|2022-02-10 13:38:50|357.52||357.47||357.57||357.47||2
1644500340000|2022-02-10 13:39:00|357.52||357.52||357.62||357.47||1
1644500350000|2022-02-10 13:39:10|357.47||357.62||357.62||357.47||1
1644500360000|2022-02-10 13:39:20|357.67||357.67||357.67||357.67||0
1644500400000|2022-02-10 13:40:00|||||||||2
1644500420000|2022-02-10 13:40:20|357.72||357.67||357.72||357.67||4
1644500430000|2022-02-10 13:40:30||357.32||357.32||357.32||357.32|0
1644500440000|2022-02-10 13:40:40|357.62|357.37|357.52|357.32|357.62|357.42|357.52|357.32|2
1644500450000|2022-02-10 13:40:50|357.47|357.37|357.62|357.42|357.62|357.42|357.47|357.37|2
1644500460000|2022-02-10 13:41:00|357.57|357.47|357.62|357.42|357.62|357.47|357.57|357.37|2
1644500470000|2022-02-10 13:41:10||357.47||357.47||357.47||357.47|8
1644500480000|2022-02-10 13:41:20|357.67|357.42|357.62|357.47|357.67|357.47|357.57|357.37|6
1644500490000|2022-02-10 13:41:30|357.57|357.42|357.57|357.42|357.57|357.47|357.57|357.42|3
1644500500000|2022-02-10 13:41:40|357.62|357.37|357.57|357.42|357.62|357.42|357.57|357.37|5
1644500510000|2022-02-10 13:41:50||357.37||357.42||357.42||357.37|1
1644500520000|2022-02-10 13:42:00|357.62|357.47|357.62|357.47|357.72|357.47|357.57|357.42|19
1644500530000|2022-02-10 13:42:10||357.42||357.47||357.47||357.42|0
1644500540000|2022-02-10 13:42:20|357.57|357.42|357.57|357.42|357.57|357.47|357.57|357.42|4
1644500550000|2022-02-10 13:42:30|357.62|357.37|357.52|357.32|357.62|357.42|357.52|357.32|3
1644500560000|2022-02-10 13:42:40|357.47|357.37|357.52|357.32|357.57|357.37|357.47|357.32|1
1644500570000|2022-02-10 13:42:50|357.47|357.27|357.47|357.27|357.52|357.32|357.47|357.27|0
1644500580000|2022-02-10 13:43:00|357.42||357.47||357.57||357.42||1
1644500590000|2022-02-10 13:43:10|357.42||357.42||357.42||357.42||0
1644500600000|2022-02-10 13:43:20|357.47||357.52||357.52||357.42||4
1644500610000|2022-02-10 13:43:30|357.47|357.22|357.42|357.22|357.47|357.22|357.37|357.22|3
1644500620000|2022-02-10 13:43:40|357.37|357.27|357.47|357.27|357.47|357.27|357.37|357.27|2
1644500630000|2022-02-10 13:43:50|357.42|357.32|357.32|357.17|357.42|357.32|357.32|357.17|1
1644500640000|2022-02-10 13:44:00||357.12||357.12||357.17||357.12|2
1644500650000|2022-02-10 13:44:10|357.37|357.17|357.42|357.27|357.47|357.27|357.32|357.17|4
1644500660000|2022-02-10 13:44:20|357.37|357.22|357.32|357.17|357.37|357.22|357.32|357.17|4
1644500680000|2022-02-10 13:44:40|357.37|357.22|357.42|357.22|357.42|357.22|357.37|357.22|3
1644500690000|2022-02-10 13:44:50|357.37||357.37||357.42||357.37||0
1644500700000|2022-02-10 13:45:00|357.32|357.17|357.42|357.22|357.42|357.22|357.32|357.12|2
1644500710000|2022-02-10 13:45:10|357.37|357.17|357.32|357.12|357.42|357.17|357.32|357.12|4
1644500720000|2022-02-10 13:45:20|357.27|357.17|357.22|357.07|357.32|357.17|357.22|357.07|2
1644500730000|2022-02-10 13:45:30||357.02||357.07||357.07||357.02|5
1644500740000|2022-02-10 13:45:40||357.02||357.07||357.07||356.97|7
1644500750000|2022-02-10 13:45:50|357.17|357.02|357.17|357.02|357.17|357.07|357.17|357.02|0
1644500760000|2022-02-10 13:46:00|357.12|356.97|357.22|357.02|357.22|357.07|357.12|356.97|0
1644500770000|2022-02-10 13:46:10||357.07||357.07||357.07||357.02|1
1644500780000|2022-02-10 13:46:20|357.27||357.27||357.32||357.22||16
1644500790000|2022-02-10 13:46:30|357.22|357.02|357.22|357.02|357.22|357.02|357.17|356.97|4
1644500800000|2022-02-10 13:46:40|357.17|357.07|357.17|356.97|357.17|357.07|357.17|356.97|0
1644500810000|2022-02-10 13:46:50|357.22|357.02|357.07|356.87|357.22|357.02|357.07|356.87|10
1644500820000|2022-02-10 13:47:00|357.02|356.82|357.02|356.82|357.07|356.87|357.02|356.82|1
1644500830000|2022-02-10 13:47:10|356.97|356.87|356.97|356.82|357.02|356.87|356.97|356.82|0
1644500840000|2022-02-10 13:47:20|357.02|356.87|356.97|356.82|357.02|356.87|356.97|356.77|1
1644500850000|2022-02-10 13:47:30|356.92|356.77|356.97|356.77|356.97|356.82|356.92|356.77|0
1644500860000|2022-02-10 13:47:40|356.92|356.82|356.92|356.77|356.97|356.82|356.92|356.72|0
1644500870000|2022-02-10 13:47:50|356.97|356.82|356.97|356.82|357.02|356.82|356.92|356.77|2
1644500880000|2022-02-10 13:48:00|357.02|356.87|356.92|356.72|357.02|356.87|356.92|356.72|1
1644500890000|2022-02-10 13:48:10|356.97|356.77|356.97|356.77|356.97|356.82|356.92|356.72|0
1644500900000|2022-02-10 13:48:20||356.72||356.77||356.82||356.72|0
1644500910000|2022-02-10 13:48:30|357.02|356.72|357.12|356.87|357.12|356.87|357.02|356.72|2
1644500920000|2022-02-10 13:48:40|357.07||357.12||357.12||357.07||1
1644500930000|2022-02-10 13:48:50|357.17||357.12||357.17||357.12||0
1644500940000|2022-02-10 13:49:00|357.07||357.02||357.07||357.02||0
1644500950000|2022-02-10 13:49:10|357.07||357.07||357.12||357.07||0
1644500960000|2022-02-10 13:49:20|357.02|356.82|357.07|356.87|357.07|356.87|357.02|356.82|0
1644500970000|2022-02-10 13:49:30|357.02|356.82|356.97|356.77|357.02|356.82|356.97|356.77|0
1644500980000|2022-02-10 13:49:40|356.92||356.92||356.97||356.92||0
1644500990000|2022-02-10 13:49:50|356.97|356.82|356.97|356.77|356.97|356.82|356.92|356.77|0
1644501000000|2022-02-10 13:50:00|356.92|356.82|356.97|356.77|356.97|356.82|356.92|356.77|1
1644501010000|2022-02-10 13:50:10|356.92|356.72|357.02|356.87|357.02|356.87|356.92|356.72|3
1644501020000|2022-02-10 13:50:20|356.97|356.82|357.02|356.87|357.07|356.87|356.97|356.77|10
1644501030000|2022-02-10 13:50:30|356.97|356.82|356.97|356.82|357.02|356.82|356.97|356.77|1
1644501040000|2022-02-10 13:50:40|356.92|356.77|356.97|356.77|356.97|356.77|356.92|356.77|27
1644501050000|2022-02-10 13:50:50|357.02|356.82|356.97|356.82|357.02|356.82|356.97|356.77|0
1644501060000|2022-02-10 13:51:00|357.02|356.87|357.07|356.87|357.07|356.87|357.02|356.87|1
1644501070000|2022-02-10 13:51:10|357.02|356.82|357.07|356.87|357.07|356.87|357.02|356.82|1
1644501080000|2022-02-10 13:51:20|357.12|356.82|357.12|356.87|357.12|356.87|357.12|356.82|2
1644501090000|2022-02-10 13:51:30|357.07||357.07||357.12||357.07||0
1644501110000|2022-02-10 13:51:50|357.12||357.07||357.12||357.07||0
1644501120000|2022-02-10 13:52:00|357.12||357.07||357.12||357.07||0
1644501130000|2022-02-10 13:52:10|357.12||357.12||357.17||357.12||1
1644501140000|2022-02-10 13:52:20|357.17|356.92|357.17|357.02|357.22|357.02|357.17|356.92|1
1644501150000|2022-02-10 13:52:30|357.12|356.97|357.12|356.92|357.17|356.97|357.07|356.92|5
1644501160000|2022-02-10 13:52:40||356.97||356.97||356.97||356.97|0
1644501170000|2022-02-10 13:52:50|357.07|356.92|357.12|356.97|357.12|356.97|357.07|356.92|3
1644501180000|2022-02-10 13:53:00|357.17|357.02|357.22|357.07|357.22|357.07|357.17|357.02|3
1644501190000|2022-02-10 13:53:10|357.17|357.02|357.17|356.97|357.17|357.07|357.12|356.97|4
1644501200000|2022-02-10 13:53:20|357.12|356.92|357.07|356.87|357.17|356.97|357.07|356.87|0
1644501210000|2022-02-10 13:53:30|357.12|356.82|357.02|356.87|357.12|356.87|357.02|356.82|0
1644501220000|2022-02-10 13:53:40|357.07|356.92|357.12|356.92|357.12|356.92|357.07|356.92|3
1644501230000|2022-02-10 13:53:50|357.07|356.87|357.07|356.87|357.12|356.87|357.07|356.87|2
1644501240000|2022-02-10 13:54:00|357.12||357.17||357.17||357.07||0
1644501250000|2022-02-10 13:54:10|357.12||357.22||357.22||357.12||0
1644501270000|2022-02-10 13:54:30||356.92||357.02||357.02||356.92|0
1644501280000|2022-02-10 13:54:40|357.17||357.17||357.22||357.17||0
1644501290000|2022-02-10 13:54:50||356.97||356.92||356.97||356.92|1
1644501300000|2022-02-10 13:55:00|357.22|356.97|357.12|356.97|357.22|356.97|357.12|356.97|0
1644501310000|2022-02-10 13:55:10|357.17|357.02|357.22|357.02|357.22|357.02|357.17|357.02|0
1644501320000|2022-02-10 13:55:20|357.17|357.07|357.27|357.07|357.27|357.07|357.17|357.07|4
1644501360000|2022-02-10 13:56:00|357.37||357.32||357.37||357.32||7
1644501370000|2022-02-10 13:56:10|357.27||357.27||357.32||357.27||0
1644501380000|2022-02-10 13:56:20||357.12||357.12||357.12||357.12|0
1644501390000|2022-02-10 13:56:30|357.32|357.17|357.47|357.27|357.47|357.27|357.32|357.17|6
1644501420000|2022-02-10 13:57:00|357.57||357.52||357.57||357.47||2
1644501430000|2022-02-10 13:57:10|357.47||357.52||357.52||357.47||0
1644501440000|2022-02-10 13:57:20|357.47||357.47||357.52||357.47||1
1644501480000|2022-02-10 13:58:00|357.52||357.52||357.52||357.52||1
1644501490000|2022-02-10 13:58:10|357.47||357.52||357.52||357.47||0
1644501500000|2022-02-10 13:58:20|357.57||357.52||357.57||357.52||0
1644501510000|2022-02-10 13:58:30|357.57||357.57||357.57||357.57||0
1644501520000|2022-02-10 13:58:40|357.52||357.52||357.57||357.52||0
1644501530000|2022-02-10 13:58:50|357.57||357.52||357.57||357.52||0
1644501540000|2022-02-10 13:59:00|357.57||357.57||357.57||357.57||2
1644501550000|2022-02-10 13:59:10|357.52||357.47||357.52||357.47||0
1644501560000|2022-02-10 13:59:20|357.42|357.22|357.37|357.22|357.42|357.22|357.37|357.22|6
1644501570000|2022-02-10 13:59:30|357.32|357.17|357.47|357.27|357.47|357.27|357.32|357.17|11
1644501590000|2022-02-10 13:59:50|357.42|357.22|357.37|357.22|357.42|357.22|357.37|357.22|6
1644501600000|2022-02-10 14:00:00|357.32|357.17|357.32|357.17|357.37|357.22|357.32|357.17|5
1644501610000|2022-02-10 14:00:10|357.37|357.12|357.27|357.12|357.37|357.17|357.27|357.12|0
1644501620000|2022-02-10 14:00:20|357.22|357.07|357.22|357.02|357.22|357.07|357.22|357.02|12
1644501630000|2022-02-10 14:00:30|357.27|357.07|357.27|357.02|357.27|357.07|357.27|357.02|1
1644501640000|2022-02-10 14:00:40||357.07||357.07||357.07||357.02|0
1644501650000|2022-02-10 14:00:50|357.22|357.02|357.22|357.02|357.22|357.07|357.17|357.02|0
1644501660000|2022-02-10 14:01:00|357.17||357.17||357.22||357.17||0
1644501670000|2022-02-10 14:01:10|357.12|356.97|357.12|356.92|357.17|357.02|357.07|356.92|4
1644501680000|2022-02-10 14:01:20|357.07|356.97|357.07|356.87|357.12|356.97|357.07|356.87|0
1644501690000|2022-02-10 14:01:30||356.82||356.77||356.82||356.77|1
1644501700000|2022-02-10 14:01:40||356.72||356.72||356.72||356.72|0
1644501720000|2022-02-10 14:02:00||356.67||356.67||356.67||356.67|0
1644501750000|2022-02-10 14:02:30|357.02|356.57|356.77|356.57|357.02|356.57|356.77|356.57|4
1644501760000|2022-02-10 14:02:40|356.72|356.52|356.72|356.52|356.72|356.52|356.72|356.52|2
1644501770000|2022-02-10 14:02:50|356.67|356.47|356.72|356.47|356.72|356.47|356.67|356.47|5
1644501780000|2022-02-10 14:03:00|356.67|356.52|356.67|356.47|356.72|356.52|356.67|356.47|0
1644501790000|2022-02-10 14:03:10||356.52||356.52||356.52||356.52|1
1644501800000|2022-02-10 14:03:20|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.57|3
1644501820000|2022-02-10 14:03:40|356.82|356.67|356.82|356.62|356.82|356.67|356.77|356.62|5
1644501830000|2022-02-10 14:03:50|356.77|356.57|356.72|356.52|356.82|356.57|356.72|356.52|3
1644501840000|2022-02-10 14:04:00|356.67|356.57|356.72|356.57|356.72|356.57|356.67|356.57|1
1644501850000|2022-02-10 14:04:10|356.67|356.52|356.72|356.57|356.72|356.57|356.67|356.52|1
1644501860000|2022-02-10 14:04:20|356.67|356.52|356.67|356.52|356.72|356.52|356.67|356.52|3
1644501870000|2022-02-10 14:04:30||356.47||356.47||356.47||356.42|1
1644501880000|2022-02-10 14:04:40|356.62|356.42|356.57|356.37|356.62|356.47|356.57|356.37|0
1644501890000|2022-02-10 14:04:50|356.52|356.42|356.57|356.42|356.62|356.47|356.52|356.42|2
1644501900000|2022-02-10 14:05:00|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.42|2
1644501910000|2022-02-10 14:05:10|356.62|356.47|356.72|356.57|356.72|356.57|356.62|356.47|8
1644501920000|2022-02-10 14:05:20|356.77||356.72||356.77||356.72||0
1644501930000|2022-02-10 14:05:30|356.77|356.62|356.82|356.62|356.82|356.62|356.77|356.62|0
1644501940000|2022-02-10 14:05:40|356.77|356.52|356.72|356.52|356.82|356.52|356.67|356.52|5
1644501950000|2022-02-10 14:05:50|356.67|356.47|356.67|356.47|356.72|356.47|356.67|356.47|0
1644501960000|2022-02-10 14:06:00|356.72|356.52|356.67|356.47|356.72|356.52|356.67|356.47|0
1644501970000|2022-02-10 14:06:10|356.72|356.42|356.67|356.47|356.72|356.47|356.62|356.42|0
1644501980000|2022-02-10 14:06:20|356.62|356.42|356.67|356.47|356.67|356.52|356.62|356.42|2
1644501990000|2022-02-10 14:06:30|356.72|356.52|356.72|356.52|356.77|356.57|356.72|356.47|1
1644502000000|2022-02-10 14:06:40||356.57||356.57||356.57||356.52|0
1644502010000|2022-02-10 14:06:50|356.67|356.52|356.67|356.52|356.67|356.57|356.67|356.52|2
1644502020000|2022-02-10 14:07:00|356.72|356.57|356.72|356.57|356.82|356.57|356.72|356.57|5
1644502030000|2022-02-10 14:07:10|356.77|356.52|356.77|356.57|356.82|356.57|356.77|356.52|4
1644502040000|2022-02-10 14:07:20|356.82|356.52|356.82|356.57|356.82|356.57|356.77|356.52|0
1644502050000|2022-02-10 14:07:30|356.77|356.62|356.72|356.57|356.82|356.62|356.72|356.57|8
1644502060000|2022-02-10 14:07:40||356.52||356.52||356.52||356.52|2
1644502070000|2022-02-10 14:07:50|356.67|356.47|356.72|356.52|356.72|356.52|356.67|356.47|0
1644502080000|2022-02-10 14:08:00|356.77|356.47|356.77|356.57|356.77|356.57|356.77|356.47|0
1644502090000|2022-02-10 14:08:10|356.72||356.77||356.77||356.72||0
1644502110000|2022-02-10 14:08:30|356.82|356.62|356.77|356.62|356.82|356.62|356.77|356.57|0
1644502120000|2022-02-10 14:08:40|356.82|356.57|356.77|356.57|356.82|356.57|356.72|356.57|5
1644502130000|2022-02-10 14:08:50|356.72||356.77||356.77||356.72||0
1644502140000|2022-02-10 14:09:00|356.72|356.52|356.67|356.52|356.72|356.52|356.67|356.52|4
1644502150000|2022-02-10 14:09:10|356.72||356.67||356.72||356.67||2
1644502160000|2022-02-10 14:09:20|356.62|356.47|356.67|356.47|356.67|356.47|356.62|356.47|5
1644502170000|2022-02-10 14:09:30|356.62||356.62||356.67||356.62||1
1644502180000|2022-02-10 14:09:40|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|0
1644502200000|2022-02-10 14:10:00|356.62|356.47|356.67|356.47|356.67|356.47|356.62|356.47|3
1644502210000|2022-02-10 14:10:10||356.52||356.52||356.52||356.52|0
1644502220000|2022-02-10 14:10:20|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.42|1
1644502230000|2022-02-10 14:10:30|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|2
1644502240000|2022-02-10 14:10:40|356.57|356.32|356.47|356.32|356.57|356.32|356.47|356.32|4
1644502250000|2022-02-10 14:10:50|356.52|356.37|356.52|356.37|356.52|356.37|356.47|356.37|1
1644502260000|2022-02-10 14:11:00|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|3
1644502280000|2022-02-10 14:11:20|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|4
1644502290000|2022-02-10 14:11:30|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|9
1644502300000|2022-02-10 14:11:40|356.62|356.47|356.57|356.42|356.62|356.47|356.57|356.42|6
1644502310000|2022-02-10 14:11:50|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|7
1644502320000|2022-02-10 14:12:00||356.42||356.47||356.47||356.42|2
1644502330000|2022-02-10 14:12:10|356.67||356.67||356.67||356.67||1
1644502340000|2022-02-10 14:12:20|356.72|356.52|356.72|356.52|356.72|356.57|356.72|356.52|2
1644502350000|2022-02-10 14:12:30||356.57||356.57||356.57||356.52|0
1644502360000|2022-02-10 14:12:40|356.77|356.62|356.77|356.62|356.82|356.62|356.77|356.62|6
1644502370000|2022-02-10 14:12:50|356.72|356.57|356.72|356.52|356.72|356.57|356.72|356.52|5
1644502380000|2022-02-10 14:13:00|356.67|356.57|356.72|356.52|356.72|356.57|356.67|356.52|1
1644502390000|2022-02-10 14:13:10|356.67||356.72||356.72||356.67||0
1644502400000|2022-02-10 14:13:20|356.67|356.47|356.67|356.52|356.72|356.52|356.67|356.47|0
1644502410000|2022-02-10 14:13:30|356.72|356.47|356.67|356.47|356.72|356.52|356.67|356.47|1
1644502420000|2022-02-10 14:13:40|356.62||356.67||356.67||356.62||1
1644502430000|2022-02-10 14:13:50|356.62|356.52|356.62|356.47|356.67|356.52|356.62|356.47|0
1644502440000|2022-02-10 14:14:00|356.57|356.42|356.57|356.37|356.62|356.42|356.57|356.37|1
1644502450000|2022-02-10 14:14:10|356.52|356.42|356.52|356.37|356.57|356.42|356.52|356.32|0
1644502460000|2022-02-10 14:14:20|356.47|356.32|356.47|356.32|356.52|356.37|356.47|356.32|2
1644502470000|2022-02-10 14:14:30|356.52||356.52||356.52||356.47||4
1644502480000|2022-02-10 14:14:40|356.47|356.37|356.52|356.32|356.52|356.37|356.47|356.32|3
1644502490000|2022-02-10 14:14:50|356.57|356.37|356.57|356.42|356.62|356.42|356.57|356.32|2
1644502500000|2022-02-10 14:15:00|356.62||356.57||356.62||356.57||1
1644502510000|2022-02-10 14:15:10|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|0
1644502520000|2022-02-10 14:15:20|356.67||356.67||356.67||356.67||0
1644502530000|2022-02-10 14:15:30|356.62||356.62||356.67||356.62||0
1644502540000|2022-02-10 14:15:40|||||||||2
1644502580000|2022-02-10 14:16:20||356.42||356.47||356.47||356.42|5
1644502600000|2022-02-10 14:16:40|||||||||1
1644502610000|2022-02-10 14:16:50|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.47|4
1644502630000|2022-02-10 14:17:10|356.62|356.47|356.67|356.47|356.67|356.52|356.62|356.47|1
1644502640000|2022-02-10 14:17:20|356.62|356.42|356.62|356.47|356.67|356.47|356.62|356.42|0
1644502650000|2022-02-10 14:17:30|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.47|0
1644502660000|2022-02-10 14:17:40|356.62|356.47|356.62|356.42|356.67|356.47|356.62|356.42|0
1644502670000|2022-02-10 14:17:50|356.57|356.47|356.62|356.47|356.62|356.47|356.57|356.47|1
1644502680000|2022-02-10 14:18:00|356.67|356.52|356.67|356.52|356.72|356.52|356.67|356.47|14
1644502690000|2022-02-10 14:18:10|356.62|356.47|356.67|356.47|356.67|356.52|356.62|356.47|0
1644502700000|2022-02-10 14:18:20||356.52||356.47||356.52||356.47|0
1644502710000|2022-02-10 14:18:30|356.72|356.52|356.62|356.47|356.72|356.52|356.62|356.47|4
1644502720000|2022-02-10 14:18:40|356.67|356.42|356.62|356.47|356.67|356.47|356.62|356.42|1
1644502730000|2022-02-10 14:18:50|356.67|356.42|356.62|356.47|356.67|356.47|356.62|356.42|0
1644502740000|2022-02-10 14:19:00|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.47|1
1644502750000|2022-02-10 14:19:10|356.72|356.47|356.67|356.52|356.72|356.52|356.67|356.47|0
1644502760000|2022-02-10 14:19:20||356.47||356.52||356.52||356.47|0
1644502770000|2022-02-10 14:19:30|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|1
1644502780000|2022-02-10 14:19:40|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.52|3
1644502790000|2022-02-10 14:19:50||356.52||356.57||356.57||356.52|1
1644502800000|2022-02-10 14:20:00|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|2
1644502820000|2022-02-10 14:20:20|356.72|356.57|356.72|356.57|356.77|356.57|356.72|356.57|0
1644502830000|2022-02-10 14:20:30|356.77||356.72||356.77||356.72||0
1644502840000|2022-02-10 14:20:40|||||||||1
1644502870000|2022-02-10 14:21:10|356.67|356.52|356.72|356.57|356.72|356.57|356.67|356.52|5
1644502880000|2022-02-10 14:21:20|356.67|356.52|356.72|356.52|356.72|356.52|356.67|356.52|3
1644502890000|2022-02-10 14:21:30|356.67||356.67||356.72||356.67||0
1644502900000|2022-02-10 14:21:40||356.47||356.52||356.52||356.47|0
1644502910000|2022-02-10 14:21:50|356.62|356.47|356.67|356.47|356.67|356.47|356.62|356.47|0
1644502920000|2022-02-10 14:22:00|356.62|356.52|356.62|356.47|356.67|356.52|356.62|356.47|0
1644502930000|2022-02-10 14:22:10|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|1
1644502940000|2022-02-10 14:22:20|356.62|356.47|356.62|356.47|356.67|356.52|356.62|356.47|0
1644502950000|2022-02-10 14:22:30|356.67|356.52|356.67|356.47|356.67|356.52|356.62|356.47|0
1644502960000|2022-02-10 14:22:40|356.62|356.42|356.57|356.42|356.67|356.42|356.57|356.42|4
1644502970000|2022-02-10 14:22:50|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.42|0
1644502980000|2022-02-10 14:23:00|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|2
1644502990000|2022-02-10 14:23:10|356.62|356.47|356.62|356.47|356.62|356.47|356.57|356.47|0
1644503000000|2022-02-10 14:23:20|356.57|356.42|356.57|356.42|356.57|356.47|356.57|356.42|0
1644503010000|2022-02-10 14:23:30|356.52|356.37|356.52|356.37|356.52|356.42|356.52|356.37|1
1644503020000|2022-02-10 14:23:40|356.57|356.42|356.62|356.42|356.62|356.42|356.57|356.42|5
1644503030000|2022-02-10 14:23:50|356.57|356.37|356.62|356.47|356.67|356.47|356.57|356.37|0
1644503040000|2022-02-10 14:24:00|356.67||356.67||356.67||356.62||0
1644503050000|2022-02-10 14:24:10|356.72|356.52|356.72|356.52|356.72|356.52|356.67|356.47|0
1644503060000|2022-02-10 14:24:20|356.67|356.57|356.72|356.52|356.72|356.57|356.67|356.52|0
1644503070000|2022-02-10 14:24:30||356.57||356.57||356.57||356.52|0
1644503080000|2022-02-10 14:24:40|356.67|356.52|356.72|356.52|356.72|356.57|356.67|356.52|1
1644503090000|2022-02-10 14:24:50|356.67|356.47|356.67|356.47|356.67|356.52|356.62|356.47|0
1644503100000|2022-02-10 14:25:00|356.72|356.52|356.77|356.57|356.77|356.57|356.72|356.52|0
1644503110000|2022-02-10 14:25:10|356.72|356.62|356.77|356.62|356.82|356.62|356.72|356.57|0
1644503120000|2022-02-10 14:25:20|356.82||356.77||356.82||356.77||0
1644503130000|2022-02-10 14:25:30||356.57||356.57||356.57||356.57|1
1644503140000|2022-02-10 14:25:40|356.72||356.72||356.77||356.72||0
1644503150000|2022-02-10 14:25:50|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|1
1644503160000|2022-02-10 14:26:00||356.47||356.52||356.52||356.47|1
1644503170000|2022-02-10 14:26:10|||||||||1
1644503180000|2022-02-10 14:26:20|356.77|356.57|356.72|356.57|356.77|356.62|356.72|356.57|2
1644503190000|2022-02-10 14:26:30|356.77|356.62|356.77|356.57|356.77|356.62|356.72|356.57|1
1644503200000|2022-02-10 14:26:40|356.72|356.62|356.82|356.62|356.82|356.62|356.72|356.62|0
1644503210000|2022-02-10 14:26:50|356.87|356.67|356.87|356.67|356.87|356.67|356.82|356.67|1
1644503220000|2022-02-10 14:27:00|356.82||356.82||356.82||356.82||0
1644503230000|2022-02-10 14:27:10|356.87|356.72|356.87|356.72|356.92|356.72|356.87|356.72|1
1644503240000|2022-02-10 14:27:20|356.92|356.77|356.87|356.72|356.92|356.77|356.87|356.72|1
1644503250000|2022-02-10 14:27:30|356.82|356.67|356.82|356.67|356.87|356.67|356.82|356.67|2
1644503260000|2022-02-10 14:27:40|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|0
1644503270000|2022-02-10 14:27:50|356.72|356.57|356.57|356.42|356.72|356.57|356.57|356.42|35
1644503280000|2022-02-10 14:28:00||356.37||356.37||356.42||356.37|5
1644503290000|2022-02-10 14:28:10||356.42||356.37||356.42||356.37|0
1644503300000|2022-02-10 14:28:20|356.52|356.42|356.47|356.32|356.57|356.42|356.47|356.32|8
1644503310000|2022-02-10 14:28:30|356.52||356.52||356.52||356.47||1
1644503320000|2022-02-10 14:28:40|356.47|356.27|356.47|356.27|356.52|356.27|356.47|356.27|1
1644503330000|2022-02-10 14:28:50|356.42||356.42||356.42||356.42||0
1644503340000|2022-02-10 14:29:00|356.47|356.32|356.57|356.32|356.57|356.37|356.47|356.32|5
1644503350000|2022-02-10 14:29:10|356.52|356.37|356.52|356.32|356.57|356.37|356.52|356.32|0
1644503360000|2022-02-10 14:29:20|356.57|356.37|356.57|356.37|356.57|356.37|356.52|356.37|0
1644503370000|2022-02-10 14:29:30|356.52||356.57||356.57||356.52||0
1644503380000|2022-02-10 14:29:40|356.52|356.32|356.57|356.37|356.57|356.37|356.52|356.32|0
1644503390000|2022-02-10 14:29:50|356.52|356.42|356.62|356.42|356.62|356.42|356.52|356.42|0
1644503400000|2022-02-10 14:30:00|356.57|356.47|356.67|356.47|356.67|356.47|356.57|356.42|5
1644503410000|2022-02-10 14:30:10||356.42||356.47||356.47||356.42|1
1644503420000|2022-02-10 14:30:20|356.62|356.42|356.62|356.42|356.67|356.47|356.57|356.42|15
1644503430000|2022-02-10 14:30:30|356.57|356.37|356.62|356.42|356.62|356.42|356.57|356.37|21
1644503440000|2022-02-10 14:30:40|356.57|356.37|356.52|356.37|356.57|356.42|356.52|356.32|5
1644503450000|2022-02-10 14:30:50|356.57|356.32|356.52|356.37|356.57|356.37|356.47|356.32|11
1644503460000|2022-02-10 14:31:00|356.47|356.32|356.67|356.47|356.72|356.52|356.47|356.32|8
1644503470000|2022-02-10 14:31:10|356.72|356.52|356.62|356.47|356.72|356.52|356.62|356.47|18
1644503480000|2022-02-10 14:31:20|356.57|356.42|356.57|356.42|356.62|356.42|356.57|356.42|18
1644503490000|2022-02-10 14:31:30|356.52|356.37|356.62|356.42|356.62|356.42|356.52|356.37|20
1644503500000|2022-02-10 14:31:40|356.57|356.37|356.57|356.42|356.57|356.42|356.52|356.37|25
1644503510000|2022-02-10 14:31:50|356.67|356.52|356.82|356.67|356.82|356.67|356.67|356.52|14
1644503520000|2022-02-10 14:32:00|356.77|356.62|356.77|356.57|356.82|356.67|356.72|356.57|17
1644503530000|2022-02-10 14:32:10|356.72|356.62|356.67|356.52|356.77|356.62|356.67|356.52|2
1644503540000|2022-02-10 14:32:20|356.62|356.47|356.72|356.57|356.72|356.57|356.62|356.47|29
1644503550000|2022-02-10 14:32:30|356.67|356.52|356.77|356.62|356.82|356.62|356.67|356.52|4
1644503560000|2022-02-10 14:32:40|356.72|356.57|356.77|356.57|356.82|356.62|356.72|356.57|16
1644503570000|2022-02-10 14:32:50|356.82|356.62|356.87|356.72|356.87|356.72|356.82|356.62|0
1644503580000|2022-02-10 14:33:00|356.82|356.67|356.92|356.72|357.02|356.82|356.82|356.67|14
1644503590000|2022-02-10 14:33:10|356.97|356.77|357.02|356.82|357.07|356.82|356.97|356.77|2
1644503600000|2022-02-10 14:33:20|356.97|356.87|357.02|356.87|357.02|356.87|356.97|356.87|0
1644503610000|2022-02-10 14:33:30|357.07|356.92|357.07|356.87|357.07|356.92|357.02|356.87|4
1644503620000|2022-02-10 14:33:40|357.02||357.02||357.12||357.02||1
1644503630000|2022-02-10 14:33:50|356.97|356.82|357.02|356.82|357.02|356.82|356.92|356.77|5
1644503640000|2022-02-10 14:34:00|356.97||356.97||357.07||356.97||0
1644503650000|2022-02-10 14:34:10|356.92|356.77|356.97|356.77|357.02|356.77|356.92|356.72|4
1644503660000|2022-02-10 14:34:20|356.92|356.72|356.92|356.77|356.97|356.82|356.92|356.72|0
1644503670000|2022-02-10 14:34:30|356.97|356.82|357.07|356.87|357.07|356.87|356.92|356.77|1
1644503680000|2022-02-10 14:34:40|357.02|356.92|357.17|357.02|357.22|357.02|357.02|356.92|5
1644503690000|2022-02-10 14:34:50|357.22|356.92|357.12|356.92|357.22|356.97|357.07|356.87|3
1644503700000|2022-02-10 14:35:00|357.07|356.87|357.07|356.92|357.12|356.92|357.07|356.87|0
1644503710000|2022-02-10 14:35:10|356.97|356.87|357.02|356.82|357.07|356.87|356.97|356.82|8
1644503720000|2022-02-10 14:35:20|356.97|356.77|356.97|356.77|356.97|356.82|356.97|356.77|0
1644503730000|2022-02-10 14:35:30|356.92|356.72|357.02|356.82|357.02|356.87|356.92|356.72|3
1644503740000|2022-02-10 14:35:40||356.87||356.82||356.87||356.82|0
1644503750000|2022-02-10 14:35:50|357.12|356.87|357.12|356.92|357.12|356.92|357.12|356.87|2
1644503760000|2022-02-10 14:36:00|357.17|356.97|357.22|357.02|357.22|357.02|357.17|356.97|4
1644503770000|2022-02-10 14:36:10|357.27|357.07|357.27|357.07|357.27|357.12|357.22|357.07|4
1644503780000|2022-02-10 14:36:20|357.22|357.12|357.32|357.17|357.32|357.17|357.22|357.12|0
1644503790000|2022-02-10 14:36:30|357.27|357.12|357.37|357.17|357.42|357.22|357.27|357.07|5
1644503800000|2022-02-10 14:36:40|357.42|357.22|357.32|357.17|357.42|357.22|357.32|357.17|2
1644503810000|2022-02-10 14:36:50|357.27|357.12|357.37|357.17|357.37|357.17|357.27|357.12|5
1644503820000|2022-02-10 14:37:00|357.42|357.22|357.47|357.27|357.47|357.32|357.42|357.22|3
1644503830000|2022-02-10 14:37:10|357.42||357.42||357.47||357.42||2
1644503840000|2022-02-10 14:37:20|357.47|357.22|357.32|357.17|357.47|357.27|357.32|357.17|3
1644503850000|2022-02-10 14:37:30|357.27|357.12|357.27|357.12|357.27|357.12|357.27|357.12|6
1644503860000|2022-02-10 14:37:40|357.22|357.07|357.27|357.12|357.27|357.12|357.22|357.07|11
1644503870000|2022-02-10 14:37:50|||||||||1
1644503880000|2022-02-10 14:38:00|357.22|357.07|357.22|357.02|357.27|357.12|357.17|357.02|2
1644503890000|2022-02-10 14:38:10|357.17|356.97|357.22|357.02|357.22|357.02|357.17|356.97|0
1644503900000|2022-02-10 14:38:20|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|10
1644503910000|2022-02-10 14:38:30||356.92||356.97||356.97||356.92|0
1644503920000|2022-02-10 14:38:40|357.22||357.12||357.22||357.12||3
1644503930000|2022-02-10 14:38:50|||||||||1
1644503940000|2022-02-10 14:39:00|||||||||2
1644503950000|2022-02-10 14:39:10|357.17|357.02|357.12|356.97|357.17|357.02|357.12|356.97|46
1644503960000|2022-02-10 14:39:20|357.17|357.02|357.12|356.97|357.17|357.02|357.12|356.97|17
1644503970000|2022-02-10 14:39:30|357.22||357.12||357.22||357.12||28
1644503980000|2022-02-10 14:39:40|357.17|357.02|357.22|357.07|357.27|357.07|357.17|357.02|5
1644503990000|2022-02-10 14:39:50|357.27|357.02|357.17|357.02|357.27|357.02|357.17|356.97|3
1644504000000|2022-02-10 14:40:00|357.22|357.07|357.27|357.12|357.27|357.12|357.22|357.07|5
1644504010000|2022-02-10 14:40:10|357.32|357.17|357.47|357.32|357.47|357.32|357.32|357.17|1
1644504020000|2022-02-10 14:40:20|357.52|357.37|357.52|357.32|357.52|357.37|357.47|357.32|7
1644504030000|2022-02-10 14:40:30|357.47|357.37|357.57|357.42|357.62|357.42|357.47|357.37|1
1644504040000|2022-02-10 14:40:40|357.62|357.47|357.67|357.47|357.67|357.52|357.57|357.37|23
1644504050000|2022-02-10 14:40:50|357.62|357.42|357.57|357.37|357.62|357.47|357.57|357.37|0
1644504060000|2022-02-10 14:41:00|357.52|357.42|357.42|357.27|357.52|357.42|357.42|357.22|5
1644504070000|2022-02-10 14:41:10|357.47|357.32|357.47|357.32|357.52|357.32|357.42|357.27|4
1644504080000|2022-02-10 14:41:20|357.42|357.27|357.37|357.17|357.42|357.27|357.37|357.17|2
1644504090000|2022-02-10 14:41:30|357.42|357.22|357.32|357.12|357.42|357.27|357.27|357.12|2
1644504100000|2022-02-10 14:41:40|357.27|357.17|357.32|357.17|357.37|357.17|357.27|357.17|1
1644504110000|2022-02-10 14:41:50|357.37||357.37||357.37||357.32||0
1644504120000|2022-02-10 14:42:00|357.32|357.22|357.37|357.22|357.42|357.27|357.32|357.17|18
1644504130000|2022-02-10 14:42:10|357.32|357.17|357.32|357.17|357.37|357.17|357.22|357.02|13
1644504140000|2022-02-10 14:42:20|357.37|357.12|357.37|357.17|357.37|357.17|357.32|357.12|3
1644504150000|2022-02-10 14:42:30|357.42|357.22|357.42|357.27|357.47|357.32|357.42|357.22|1
1644504160000|2022-02-10 14:42:40|357.37|357.22|357.37|357.22|357.37|357.22|357.37|357.12|2
1644504170000|2022-02-10 14:42:50||357.17||357.22||357.22||357.17|0
1644504180000|2022-02-10 14:43:00|357.32|357.17|357.42|357.22|357.42|357.22|357.32|357.17|5
1644504190000|2022-02-10 14:43:10|357.47|357.27|357.47|357.27|357.47|357.32|357.42|357.22|0
1644504200000|2022-02-10 14:43:20|357.42|357.32|357.47|357.27|357.47|357.32|357.42|357.27|0
1644504210000|2022-02-10 14:43:30|357.42|357.32|357.42|357.27|357.47|357.32|357.42|357.27|2
1644504220000|2022-02-10 14:43:40|357.37|357.22|357.32|357.12|357.37|357.22|357.32|357.12|7
1644504230000|2022-02-10 14:43:50|357.27|357.17|357.27|357.12|357.27|357.17|357.27|357.07|2
1644504240000|2022-02-10 14:44:00|357.32|357.17|357.37|357.22|357.37|357.22|357.27|357.12|9
1644504250000|2022-02-10 14:44:10|357.32|357.17|357.32|357.17|357.37|357.22|357.32|357.17|1
1644504260000|2022-02-10 14:44:20|357.37||357.32||357.37||357.32||0
1644504270000|2022-02-10 14:44:30|357.27|357.12|357.22|357.07|357.32|357.12|357.22|357.07|2
1644504280000|2022-02-10 14:44:40||357.02||357.02||357.07||357.02|2
1644504290000|2022-02-10 14:44:50|357.27|357.07|357.27|357.07|357.27|357.07|357.27|357.07|3
1644504300000|2022-02-10 14:45:00|357.32|357.12|357.47|357.27|357.47|357.27|357.32|357.12|3
1644504310000|2022-02-10 14:45:10|357.52|357.32|357.47|357.22|357.57|357.37|357.42|357.22|6
1644504320000|2022-02-10 14:45:20|357.52|357.27|357.47|357.22|357.52|357.27|357.47|357.22|0
1644504330000|2022-02-10 14:45:30|357.52|357.27|357.52|357.27|357.52|357.27|357.47|357.22|0
1644504340000|2022-02-10 14:45:40|357.47|357.22|357.47|357.27|357.52|357.27|357.42|357.22|0
1644504350000|2022-02-10 14:45:50|357.52|357.22|357.52|357.32|357.52|357.32|357.47|357.22|0
1644504360000|2022-02-10 14:46:00|357.47|357.27|357.52|357.32|357.52|357.32|357.42|357.27|1
1644504370000|2022-02-10 14:46:10|357.57|357.27|357.57|357.37|357.57|357.37|357.52|357.27|0
1644504380000|2022-02-10 14:46:20|357.52|357.32|357.52|357.32|357.57|357.32|357.52|357.32|0
1644504390000|2022-02-10 14:46:30|357.57|357.27|357.52|357.32|357.57|357.32|357.52|357.27|0
1644504400000|2022-02-10 14:46:40|357.47|357.27|357.52|357.32|357.52|357.32|357.47|357.27|0
1644504410000|2022-02-10 14:46:50|357.47|357.27|357.42|357.22|357.52|357.32|357.42|357.22|0
1644504420000|2022-02-10 14:47:00|357.37|357.27|357.37|357.17|357.37|357.27|357.32|357.17|2
1644504430000|2022-02-10 14:47:10|357.32|357.12|357.32|357.12|357.32|357.12|357.32|357.12|1
1644504440000|2022-02-10 14:47:20|357.27|357.07|357.27|357.12|357.27|357.12|357.27|357.07|0
1644504460000|2022-02-10 14:47:40|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.02|3
1644504480000|2022-02-10 14:48:00|357.17|356.97|357.17|356.97|357.17|356.97|357.12|356.97|4
1644504490000|2022-02-10 14:48:10|357.12|356.92|357.07|356.87|357.12|356.97|357.07|356.87|2
1644504500000|2022-02-10 14:48:20|357.02|356.92|357.07|356.87|357.07|356.92|357.02|356.87|1
1644504510000|2022-02-10 14:48:30|357.02||357.02||357.07||357.02||0
1644504520000|2022-02-10 14:48:40|356.97|356.82|357.02|356.87|357.02|356.87|356.97|356.82|7
1644504530000|2022-02-10 14:48:50|356.97|356.82|356.92|356.72|356.97|356.82|356.92|356.72|3
1644504540000|2022-02-10 14:49:00|357.02|356.77|357.02|356.77|357.02|356.87|356.97|356.72|7
1644504550000|2022-02-10 14:49:10|356.97|356.82|357.07|356.87|357.07|356.87|356.97|356.77|0
1644504560000|2022-02-10 14:49:20|357.12|356.92|357.12|356.97|357.17|356.97|357.12|356.92|3
1644504580000|2022-02-10 14:49:40|357.17|356.92|357.17|357.02|357.22|357.02|357.17|356.92|3
1644504590000|2022-02-10 14:49:50|357.22|357.07|357.17|357.02|357.22|357.07|357.17|356.97|2
1644504600000|2022-02-10 14:50:00|357.22|356.97|357.27|357.07|357.27|357.07|357.12|356.92|6
1644504610000|2022-02-10 14:50:10|357.32|357.12|357.37|357.22|357.37|357.22|357.32|357.12|0
1644504620000|2022-02-10 14:50:20|357.42|357.17|357.52|357.37|357.57|357.37|357.42|357.17|9
1644504630000|2022-02-10 14:50:30|357.57|357.32|357.57|357.37|357.57|357.37|357.52|357.32|0
1644504640000|2022-02-10 14:50:40|357.62|357.42|357.62|357.42|357.62|357.42|357.57|357.37|0
1644504650000|2022-02-10 14:50:50|357.67|357.47|357.72|357.57|357.72|357.57|357.67|357.47|3
1644504660000|2022-02-10 14:51:00|357.67|357.52|357.72|357.52|357.72|357.52|357.67|357.47|10
1644504670000|2022-02-10 14:51:10|357.77|357.57|357.77|357.57|357.77|357.57|357.77|357.57|0
1644504680000|2022-02-10 14:51:20|357.72|357.52|357.72|357.52|357.72|357.57|357.72|357.52|4
1644504690000|2022-02-10 14:51:30|357.67|357.47|357.62|357.47|357.72|357.52|357.62|357.47|0
1644504700000|2022-02-10 14:51:40|357.67|357.42|357.62|357.42|357.67|357.42|357.57|357.42|1
1644504710000|2022-02-10 14:51:50|357.57|357.37|357.57|357.42|357.62|357.42|357.57|357.37|1
1644504720000|2022-02-10 14:52:00|357.67|357.37|357.67|357.52|357.67|357.52|357.67|357.37|5
1644504730000|2022-02-10 14:52:10|357.62|357.47|357.67|357.47|357.67|357.47|357.62|357.42|2
1644504740000|2022-02-10 14:52:20|357.72|357.52|357.72|357.52|357.72|357.52|357.72|357.52|0
1644504750000|2022-02-10 14:52:30|357.77|357.57|357.77|357.57|357.77|357.57|357.77|357.57|0
1644504760000|2022-02-10 14:52:40|357.72|357.62|357.77|357.57|357.77|357.62|357.72|357.57|3
1644504770000|2022-02-10 14:52:50|357.72|357.47|357.72|357.47|357.72|357.47|357.67|357.47|5
1644504780000|2022-02-10 14:53:00|357.67|357.52|357.72|357.57|357.72|357.57|357.67|357.47|2
1644504790000|2022-02-10 14:53:10|357.77|357.52|357.67|357.52|357.77|357.52|357.67|357.52|0
1644504800000|2022-02-10 14:53:20||357.47||357.47||357.47||357.47|3
1644504810000|2022-02-10 14:53:30|357.62|357.42|357.62|357.42|357.67|357.47|357.62|357.42|0
1644504820000|2022-02-10 14:53:40|357.67|357.47|357.62|357.47|357.67|357.47|357.57|357.47|1
1644504830000|2022-02-10 14:53:50|357.67||357.67||357.67||357.67||0
1644504840000|2022-02-10 14:54:00|357.72|357.52|357.67|357.52|357.72|357.52|357.67|357.52|1
1644504850000|2022-02-10 14:54:10|357.62|357.47|357.62|357.47|357.67|357.52|357.62|357.42|3
1644504860000|2022-02-10 14:54:20|||||||||1
1644504890000|2022-02-10 14:54:50|357.57|357.42|357.57|357.37|357.57|357.42|357.57|357.37|2
1644504900000|2022-02-10 14:55:00|357.52|357.32|357.47|357.27|357.52|357.32|357.42|357.22|4
1644504910000|2022-02-10 14:55:10|357.52|357.32|357.52|357.37|357.57|357.37|357.52|357.27|1
1644504920000|2022-02-10 14:55:20|357.57|357.42|357.57|357.42|357.57|357.42|357.57|357.37|0
1644504930000|2022-02-10 14:55:30|357.62|357.37|357.67|357.47|357.67|357.47|357.62|357.37|0
1644504940000|2022-02-10 14:55:40|357.72|357.52|357.72|357.52|357.72|357.57|357.72|357.52|0
1644504950000|2022-02-10 14:55:50||357.57||357.52||357.57||357.52|0
1644504960000|2022-02-10 14:56:00|357.67|357.57|357.77|357.57|357.77|357.57|357.67|357.52|2
1644504970000|2022-02-10 14:56:10|357.72|357.52|357.72|357.52|357.77|357.57|357.72|357.52|2
1644504980000|2022-02-10 14:56:20||357.47||357.57||357.57||357.47|0
1644504990000|2022-02-10 14:56:30|357.67|357.47|357.67|357.47|357.72|357.52|357.67|357.47|1
1644505000000|2022-02-10 14:56:40|357.62|357.42|357.62|357.42|357.62|357.47|357.57|357.42|0
1644505010000|2022-02-10 14:56:50||357.47||357.42||357.47||357.42|0
1644505020000|2022-02-10 14:57:00|357.57|357.47|357.57|357.37|357.57|357.47|357.57|357.37|2
1644505030000|2022-02-10 14:57:10|357.52|357.42|357.52|357.37|357.52|357.42|357.52|357.37|0
1644505040000|2022-02-10 14:57:20|357.57|357.42|357.67|357.47|357.67|357.47|357.57|357.42|9
1644505050000|2022-02-10 14:57:30|357.62|357.52|357.77|357.57|357.77|357.57|357.62|357.52|3
1644505060000|2022-02-10 14:57:40|357.72|357.62|357.77|357.57|357.77|357.62|357.72|357.57|5
1644505070000|2022-02-10 14:57:50||357.62||357.62||357.62||357.57|0
1644505080000|2022-02-10 14:58:00|||||||||2
1644505100000|2022-02-10 14:58:20|357.82|357.67|357.82|357.67|357.82|357.67|357.82|357.67|3
1644505110000|2022-02-10 14:58:30|357.92|357.62|357.92|357.77|357.92|357.77|357.92|357.62|13
1644505120000|2022-02-10 14:58:40|357.87|357.72|357.92|357.77|357.92|357.77|357.87|357.72|1
1644505130000|2022-02-10 14:58:50|357.97|357.72|357.92|357.72|357.97|357.77|357.92|357.72|0
1644505140000|2022-02-10 14:59:00|357.87|357.67|357.87|357.72|357.87|357.72|357.87|357.67|1
1644505150000|2022-02-10 14:59:10||357.67||357.67||357.72||357.62|0
1644505160000|2022-02-10 14:59:20||357.72||357.72||357.72||357.72|0
1644505170000|2022-02-10 14:59:30|357.92|357.77|357.92|357.77|357.92|357.77|357.92|357.77|4
1644505180000|2022-02-10 14:59:40|357.97||357.92||357.97||357.92||0
1644505190000|2022-02-10 14:59:50|357.87|357.67|357.92|357.72|357.92|357.72|357.87|357.67|7
1644505200000|2022-02-10 15:00:00|357.97|357.77|357.87|357.62|357.97|357.82|357.82|357.62|6
1644505210000|2022-02-10 15:00:10|357.82|357.67|357.82|357.62|357.82|357.67|357.77|357.57|2
1644505220000|2022-02-10 15:00:20|357.77|357.57|357.72|357.57|357.82|357.57|357.72|357.57|0
1644505230000|2022-02-10 15:00:30|357.77|357.62|357.77|357.62|357.77|357.62|357.77|357.62|1
1644505240000|2022-02-10 15:00:40|357.82|357.67|357.82|357.67|357.82|357.67|357.82|357.67|1
1644505250000|2022-02-10 15:00:50|357.87||357.87||357.87||357.87||1
1644505260000|2022-02-10 15:01:00|357.92|357.72|357.92|357.77|357.92|357.77|357.87|357.67|4
1644505270000|2022-02-10 15:01:10|357.97|357.72|357.92|357.77|357.97|357.77|357.92|357.72|0
1644505280000|2022-02-10 15:01:20|358.02|357.72|357.97|357.82|358.02|357.82|357.97|357.72|3
1644505290000|2022-02-10 15:01:30|358.02|357.87|358.07|357.92|358.07|357.92|357.97|357.87|1
1644505300000|2022-02-10 15:01:40|358.12|357.97|358.17|358.02|358.17|358.02|358.12|357.97|5
1644505310000|2022-02-10 15:01:50|358.22|358.07|358.17|358.02|358.27|358.07|358.17|357.97|2
1644505320000|2022-02-10 15:02:00|358.22|357.97|358.22|358.02|358.22|358.02|358.22|357.97|1
1644505330000|2022-02-10 15:02:10|358.27|358.07|358.27|358.12|358.27|358.12|358.27|358.07|0
1644505350000|2022-02-10 15:02:30|358.32|358.17|358.37|358.22|358.42|358.27|358.32|358.17|7
1644505360000|2022-02-10 15:02:40|358.32|358.17|358.37|358.22|358.37|358.22|358.32|358.17|1
1644505380000|2022-02-10 15:03:00|358.32|358.12|358.32|358.12|358.32|358.17|358.27|358.12|3
1644505390000|2022-02-10 15:03:10|358.27|358.07|358.32|358.12|358.32|358.17|358.27|358.07|0
1644505400000|2022-02-10 15:03:20|358.27|358.17|358.27|358.07|358.32|358.17|358.27|358.07|0
1644505410000|2022-02-10 15:03:30||358.02||358.07||358.07||358.02|0
1644505420000|2022-02-10 15:03:40||358.02||358.02||358.07||358.02|0
1644505430000|2022-02-10 15:03:50|358.22|358.07|358.22|358.02|358.22|358.07|358.22|358.02|1
1644505440000|2022-02-10 15:04:00|358.17|357.97|358.27|358.07|358.27|358.07|358.17|357.97|5
1644505450000|2022-02-10 15:04:10||358.02||358.07||358.07||358.02|0
1644505480000|2022-02-10 15:04:40|358.32|358.12|358.42|358.27|358.42|358.27|358.32|358.12|1
1644505490000|2022-02-10 15:04:50|358.37|358.22|358.42|358.22|358.42|358.27|358.37|358.17|2
1644505500000|2022-02-10 15:05:00|358.37|358.17|358.42|358.22|358.42|358.22|358.37|358.17|2
1644505510000|2022-02-10 15:05:10|358.37|358.17|358.42|358.22|358.42|358.22|358.37|358.17|0
1644505520000|2022-02-10 15:05:20|358.37|358.17|358.42|358.17|358.42|358.22|358.37|358.17|0
1644505530000|2022-02-10 15:05:30||358.22||358.17||358.22||358.17|0
1644505540000|2022-02-10 15:05:40||358.22||358.22||358.22||358.17|0
1644505550000|2022-02-10 15:05:50||358.17||358.22||358.22||358.17|0
1644505560000|2022-02-10 15:06:00|||||||||1
1644505570000|2022-02-10 15:06:10|358.47|358.27|358.47|358.27|358.47|358.27|358.42|358.27|4
1644505580000|2022-02-10 15:06:20|358.52||358.52||358.52||358.47||2
1644505590000|2022-02-10 15:06:30||358.32||358.37||358.37||358.32|1
1644505600000|2022-02-10 15:06:40|358.57|358.42|358.57|358.42|358.57|358.42|358.57|358.37|2
1644505610000|2022-02-10 15:06:50|358.52|358.37|358.57|358.37|358.57|358.37|358.52|358.37|2
1644505620000|2022-02-10 15:07:00|358.52|358.32|358.52|358.37|358.57|358.42|358.52|358.32|1
1644505630000|2022-02-10 15:07:10|358.57|358.32|358.57|358.32|358.57|358.37|358.52|358.32|0
1644505640000|2022-02-10 15:07:20|358.52|358.37|358.57|358.37|358.57|358.42|358.52|358.32|0
1644505650000|2022-02-10 15:07:30|358.62|358.32|358.57|358.37|358.62|358.37|358.57|358.32|0
1644505660000|2022-02-10 15:07:40||358.32||358.37||358.37||358.32|0
1644505670000|2022-02-10 15:07:50|358.62|358.32|358.57|358.37|358.62|358.37|358.52|358.32|0
1644505680000|2022-02-10 15:08:00|358.62||358.62||358.62||358.57||1
1644505690000|2022-02-10 15:08:10|358.57||358.62||358.62||358.57||0
1644505700000|2022-02-10 15:08:20|358.57|358.42|358.62|358.42|358.62|358.47|358.57|358.42|0
1644505710000|2022-02-10 15:08:30|358.67|358.47|358.67|358.47|358.67|358.47|358.67|358.47|5
1644505720000|2022-02-10 15:08:40||358.52||358.52||358.52||358.52|0
1644505730000|2022-02-10 15:08:50|358.72|358.57|358.77|358.57|358.77|358.62|358.72|358.57|3
1644505740000|2022-02-10 15:09:00|358.82|358.62|358.92|358.67|358.92|358.67|358.82|358.62|4
1644505750000|2022-02-10 15:09:10|358.97|358.72|358.97|358.77|359.02|358.77|358.87|358.72|11
1644505760000|2022-02-10 15:09:20|359.02|358.72|359.07|358.87|359.07|358.87|359.02|358.72|0
1644505770000|2022-02-10 15:09:30|359.02|358.82|359.02|358.82|359.02|358.87|359.02|358.82|4
1644505780000|2022-02-10 15:09:40||358.87||358.82||358.87||358.82|0
1644505790000|2022-02-10 15:09:50|358.97|358.87|359.07|358.87|359.07|358.87|358.97|358.77|3
1644505800000|2022-02-10 15:10:00|359.02|358.82|359.07|358.87|359.07|358.87|359.02|358.82|1
1644505810000|2022-02-10 15:10:10|359.02|358.82|358.97|358.82|359.07|358.87|358.97|358.82|1
1644505820000|2022-02-10 15:10:20|359.02|358.87|359.07|358.87|359.07|358.87|359.02|358.82|1
1644505830000|2022-02-10 15:10:30|359.02||359.02||359.02||359.02||0
1644505840000|2022-02-10 15:10:40|358.97|358.82|358.92|358.72|358.97|358.82|358.92|358.72|5
1644505850000|2022-02-10 15:10:50|358.87|358.77|358.87|358.72|358.87|358.77|358.87|358.72|0
1644505860000|2022-02-10 15:11:00||358.67||358.67||358.67||358.67|1
1644505870000|2022-02-10 15:11:10|358.82|358.62|358.82|358.67|358.82|358.67|358.82|358.62|2
1644505890000|2022-02-10 15:11:30|358.87||358.87||358.92||358.87||3
1644505900000|2022-02-10 15:11:40|358.82||358.82||358.82||358.82||0
1644505910000|2022-02-10 15:11:50|358.77|358.62|358.77|358.62|358.77|358.62|358.72|358.52|3
1644505920000|2022-02-10 15:12:00|358.87|358.67|358.82|358.67|358.87|358.67|358.82|358.67|5
1644505930000|2022-02-10 15:12:10||358.62||358.67||358.67||358.62|1
1644505940000|2022-02-10 15:12:20|358.77|358.62|358.82|358.62|358.82|358.67|358.77|358.62|1
1644505950000|2022-02-10 15:12:30|358.87|358.67|358.87|358.67|358.87|358.67|358.87|358.62|0
1644505960000|2022-02-10 15:12:40|358.92||358.87||358.92||358.87||0
1644505980000|2022-02-10 15:13:00|358.92||358.92||358.92||358.92||1
1644505990000|2022-02-10 15:13:10|358.87||358.87||358.92||358.87||0
1644506000000|2022-02-10 15:13:20||358.72||358.72||358.72||358.72|0
1644506010000|2022-02-10 15:13:30|358.97|358.77|358.97|358.82|358.97|358.82|358.97|358.77|4
1644506020000|2022-02-10 15:13:40|358.92|358.77|358.87|358.67|358.97|358.77|358.87|358.67|9
1644506030000|2022-02-10 15:13:50|358.82|358.62|358.87|358.67|358.87|358.67|358.82|358.62|0
1644506040000|2022-02-10 15:14:00|358.82||358.82||358.87||358.82||1
1644506050000|2022-02-10 15:14:10|358.77|358.57|358.82|358.57|358.82|358.57|358.77|358.57|1
1644506060000|2022-02-10 15:14:20|358.77|358.62|358.82|358.62|358.82|358.67|358.77|358.62|0
1644506070000|2022-02-10 15:14:30|358.77|358.57|358.72|358.57|358.82|358.57|358.72|358.57|3
1644506080000|2022-02-10 15:14:40|358.67|358.52|358.72|358.57|358.72|358.57|358.67|358.52|1
1644506090000|2022-02-10 15:14:50|358.77|358.52|358.77|358.57|358.77|358.57|358.77|358.52|0
1644506100000|2022-02-10 15:15:00|358.82|358.52|358.72|358.57|358.82|358.57|358.72|358.52|11
1644506110000|2022-02-10 15:15:10|358.77|358.52|358.72|358.52|358.77|358.57|358.72|358.52|0
1644506120000|2022-02-10 15:15:20||358.57||358.57||358.57||358.52|0
1644506130000|2022-02-10 15:15:30|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|0
1644506140000|2022-02-10 15:15:40|358.72|358.57|358.57|358.42|358.72|358.57|358.57|358.42|1
1644506150000|2022-02-10 15:15:50|358.62|358.47|358.67|358.47|358.67|358.47|358.62|358.47|5
1644506160000|2022-02-10 15:16:00|358.62||358.62||358.62||358.62||0
1644506170000|2022-02-10 15:16:10|358.67||358.67||358.67||358.67||0
1644506180000|2022-02-10 15:16:20|358.62|358.37|358.57|358.37|358.62|358.37|358.57|358.37|2
1644506190000|2022-02-10 15:16:30|358.62|358.42|358.62|358.42|358.62|358.42|358.62|358.37|0
1644506200000|2022-02-10 15:16:40|358.67|358.47|358.67|358.47|358.67|358.47|358.62|358.42|1
1644506210000|2022-02-10 15:16:50|358.62|358.42|358.62|358.47|358.62|358.47|358.57|358.42|0
1644506220000|2022-02-10 15:17:00||358.42||358.47||358.47||358.42|1
1644506230000|2022-02-10 15:17:10||358.42||358.47||358.47||358.42|0
1644506240000|2022-02-10 15:17:20|358.57|358.42|358.57|358.37|358.57|358.47|358.52|358.37|2
1644506250000|2022-02-10 15:17:30|358.52|358.32|358.47|358.27|358.52|358.37|358.47|358.27|0
1644506280000|2022-02-10 15:18:00||358.22||358.22||358.22||358.22|0
1644506290000|2022-02-10 15:18:10||358.27||358.22||358.27||358.22|0
1644506300000|2022-02-10 15:18:20|358.42|358.27|358.42|358.22|358.42|358.27|358.42|358.22|0
1644506310000|2022-02-10 15:18:30|358.47|358.27|358.52|358.27|358.52|358.27|358.47|358.22|4
1644506320000|2022-02-10 15:18:40|358.47|358.22|358.47|358.22|358.52|358.27|358.47|358.22|0
1644506330000|2022-02-10 15:18:50|358.52|358.27|358.52|358.27|358.52|358.27|358.47|358.22|0
1644506340000|2022-02-10 15:19:00|358.47||358.57||358.57||358.47||11
1644506350000|2022-02-10 15:19:10|358.52||358.57||358.57||358.52||0
1644506370000|2022-02-10 15:19:30|358.52||358.52||358.52||358.52||0
1644506380000|2022-02-10 15:19:40|358.57|358.32|358.67|358.42|358.67|358.47|358.57|358.32|1
1644506390000|2022-02-10 15:19:50|358.62||358.62||358.62||358.57||1
1644506400000|2022-02-10 15:20:00|358.57||358.62||358.62||358.57||2
1644506410000|2022-02-10 15:20:10||358.47||358.47||358.47||358.42|0
1644506420000|2022-02-10 15:20:20|358.57|358.42|358.62|358.42|358.62|358.47|358.57|358.42|4
1644506430000|2022-02-10 15:20:30|358.57|358.37|358.52|358.37|358.57|358.37|358.52|358.37|3
1644506440000|2022-02-10 15:20:40|358.57|358.42|358.52|358.37|358.57|358.42|358.52|358.37|4
1644506450000|2022-02-10 15:20:50|358.57|358.42|358.57|358.42|358.57|358.42|358.57|358.42|3
1644506460000|2022-02-10 15:21:00||358.37||358.42||358.42||358.37|0
1644506470000|2022-02-10 15:21:10|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.42|1
1644506480000|2022-02-10 15:21:20|358.67|358.42|358.67|358.47|358.67|358.47|358.67|358.42|14
1644506490000|2022-02-10 15:21:30|358.62||358.67||358.67||358.62||1
1644506510000|2022-02-10 15:21:50|358.62||358.67||358.67||358.62||1
1644506520000|2022-02-10 15:22:00|358.62|358.42|358.67|358.47|358.67|358.47|358.57|358.42|3
1644506530000|2022-02-10 15:22:10|358.57|358.42|358.57|358.37|358.57|358.42|358.57|358.37|3
1644506540000|2022-02-10 15:22:20|358.52|358.42|358.57|358.42|358.57|358.42|358.52|358.37|0
1644506560000|2022-02-10 15:22:40||358.37||358.37||358.42||358.37|1
1644506570000|2022-02-10 15:22:50||358.42||358.42||358.42||358.37|0
1644506580000|2022-02-10 15:23:00|358.52|358.37|358.57|358.42|358.57|358.42|358.52|358.37|2
1644506590000|2022-02-10 15:23:10|358.62|358.37|358.67|358.47|358.67|358.47|358.62|358.37|7
1644506600000|2022-02-10 15:23:20|358.62||358.67||358.67||358.62||3
1644506610000|2022-02-10 15:23:30|358.72||358.72||358.72||358.72||1
1644506620000|2022-02-10 15:23:40|358.77||358.77||358.77||358.72||0
1644506630000|2022-02-10 15:23:50|358.72||358.77||358.77||358.72||0
1644506640000|2022-02-10 15:24:00|358.72||358.77||358.77||358.62||1
1644506650000|2022-02-10 15:24:10|358.72||358.72||358.77||358.72||0
1644506660000|2022-02-10 15:24:20|358.77||358.72||358.77||358.72||0
1644506670000|2022-02-10 15:24:30|358.77|358.52|358.77|358.52|358.77|358.52|358.72|358.52|0
1644506680000|2022-02-10 15:24:40|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|0
1644506690000|2022-02-10 15:24:50|358.77||358.77||358.77||358.77||0
1644506700000|2022-02-10 15:25:00|358.72|358.52|358.72|358.47|358.72|358.52|358.67|358.47|10
1644506710000|2022-02-10 15:25:10|||||||||3
1644506720000|2022-02-10 15:25:20|358.67||358.67||358.72||358.67||0
1644506740000|2022-02-10 15:25:40|358.62|358.42|358.62|358.42|358.62|358.42|358.57|358.42|0
1644506750000|2022-02-10 15:25:50|358.67|358.47|358.67|358.47|358.67|358.47|358.67|358.42|0
1644506760000|2022-02-10 15:26:00||358.42||358.47||358.47||358.42|0
1644506770000|2022-02-10 15:26:10||358.42||358.47||358.47||358.42|0
1644506780000|2022-02-10 15:26:20|358.72||358.72||358.72||358.72||1
1644506790000|2022-02-10 15:26:30|358.77||358.77||358.77||358.77||0
1644506830000|2022-02-10 15:27:10|358.72||358.77||358.77||358.72||0
1644506840000|2022-02-10 15:27:20|358.72||358.72||358.72||358.72||0
1644506880000|2022-02-10 15:28:00|358.77||358.77||358.77||358.77||1
1644506930000|2022-02-10 15:28:50|358.72||358.77||358.77||358.72||0
1644506980000|2022-02-10 15:29:40|358.87|358.52|358.87|358.67|358.87|358.67|358.87|358.52|5
1644506990000|2022-02-10 15:29:50|358.92|358.72|358.92|358.77|358.92|358.77|358.92|358.72|1
1644507000000|2022-02-10 15:30:00|358.97|358.82|358.97|358.77|359.02|358.82|358.97|358.77|2
1644507010000|2022-02-10 15:30:10|358.92||358.92||358.92||358.92||0
1644507020000|2022-02-10 15:30:20|358.87|358.67|358.92|358.72|358.92|358.72|358.87|358.67|9
1644507030000|2022-02-10 15:30:30|358.97|358.67|359.02|358.67|359.02|358.67|358.97|358.67|2
1644507040000|2022-02-10 15:30:40|359.07||359.07||359.12||359.07||1
1644507050000|2022-02-10 15:30:50|359.12||359.07||359.12||359.07||0
1644507060000|2022-02-10 15:31:00|359.02||359.02||359.02||359.02||0
1644507090000|2022-02-10 15:31:30|359.07||359.12||359.17||359.07||5
1644507100000|2022-02-10 15:31:40|359.07||359.12||359.12||359.07||1
1644507120000|2022-02-10 15:32:00|359.17||359.12||359.17||359.12||1
1644507130000|2022-02-10 15:32:10|359.17||359.12||359.17||359.12||0
1644507140000|2022-02-10 15:32:20|359.17||359.17||359.17||359.12||0
1644507150000|2022-02-10 15:32:30|359.22|358.72|359.22|358.87|359.22|358.87|359.22|358.72|0
1644507160000|2022-02-10 15:32:40|359.27|358.92|359.27|359.07|359.27|359.07|359.27|358.92|0
1644507170000|2022-02-10 15:32:50||359.02||359.07||359.07||359.02|0
1644507180000|2022-02-10 15:33:00||359.02||359.02||359.02||359.02|0
1644507190000|2022-02-10 15:33:10|359.22|358.97|359.17|358.97|359.22|358.97|359.17|358.97|1
1644507200000|2022-02-10 15:33:20|359.22|359.02|359.27|359.02|359.27|359.07|359.22|359.02|2
1644507210000|2022-02-10 15:33:30|359.22|359.07|359.27|359.07|359.27|359.07|359.22|359.02|0
1644507220000|2022-02-10 15:33:40|359.22||359.27||359.27||359.22||0
1644507240000|2022-02-10 15:34:00|359.22|359.02|359.22|359.02|359.22|359.02|359.22|359.02|6
1644507250000|2022-02-10 15:34:10|359.17|358.97|359.12|358.92|359.17|358.97|359.12|358.92|6
1644507260000|2022-02-10 15:34:20||358.97||358.97||358.97||358.92|0
1644507270000|2022-02-10 15:34:30|359.17|359.02|359.12|358.97|359.22|359.02|359.12|358.97|1
1644507280000|2022-02-10 15:34:40|359.17|358.92|359.07|358.92|359.17|358.92|359.07|358.92|2
1644507290000|2022-02-10 15:34:50||358.87||358.87||358.87||358.87|2
1644507300000|2022-02-10 15:35:00|359.12||359.02||359.12||359.02||0
1644507310000|2022-02-10 15:35:10|359.07||359.12||359.12||359.07||1
1644507330000|2022-02-10 15:35:30|359.17||359.17||359.17||359.07||1
1644507340000|2022-02-10 15:35:40|359.22||359.22||359.22||359.17||0
1644507350000|2022-02-10 15:35:50|359.27||359.27||359.27||359.27||0
1644507380000|2022-02-10 15:36:20|359.37|358.92|359.42|359.22|359.47|359.27|359.37|358.92|12
1644507390000|2022-02-10 15:36:30|359.37||359.37||359.37||359.37||2
1644507400000|2022-02-10 15:36:40|359.42||359.42||359.42||359.37||2
1644507410000|2022-02-10 15:36:50|359.37||359.37||359.37||359.37||0
1644507420000|2022-02-10 15:37:00|359.42|359.17|359.37|359.17|359.42|359.17|359.37|359.17|9
1644507430000|2022-02-10 15:37:10|359.32|359.12|359.32|359.12|359.32|359.17|359.32|359.12|4
1644507440000|2022-02-10 15:37:20|359.37|359.17|359.37|359.22|359.37|359.22|359.37|359.17|6
1644507450000|2022-02-10 15:37:30|359.42|359.27|359.47|359.27|359.47|359.27|359.42|359.27|5
1644507460000|2022-02-10 15:37:40|359.42|359.22|359.47|359.22|359.47|359.27|359.37|359.22|4
1644507470000|2022-02-10 15:37:50|359.42|359.27|359.47|359.27|359.47|359.27|359.42|359.22|0
1644507480000|2022-02-10 15:38:00|359.42|359.32|359.47|359.32|359.47|359.32|359.42|359.32|0
1644507490000|2022-02-10 15:38:10|359.52|359.37|359.52|359.37|359.57|359.37|359.52|359.37|1
1644507500000|2022-02-10 15:38:20|359.57|359.42|359.57|359.42|359.57|359.42|359.57|359.37|3
1644507510000|2022-02-10 15:38:30|359.52|359.37|359.62|359.47|359.62|359.47|359.52|359.37|2
1644507520000|2022-02-10 15:38:40|359.67||359.67||359.67||359.62||1
1644507530000|2022-02-10 15:38:50|359.62|359.42|359.62|359.47|359.67|359.47|359.62|359.42|1
1644507540000|2022-02-10 15:39:00|359.57|359.42|359.57|359.37|359.62|359.42|359.52|359.37|3
1644507550000|2022-02-10 15:39:10|359.52||359.57||359.57||359.52||0
1644507560000|2022-02-10 15:39:20||359.42||359.42||359.42||359.37|1
1644507570000|2022-02-10 15:39:30||359.37||359.42||359.42||359.37|0
1644507580000|2022-02-10 15:39:40||359.37||359.42||359.42||359.37|0
1644507590000|2022-02-10 15:39:50||359.37||359.42||359.42||359.37|0
1644507600000|2022-02-10 15:40:00|359.62|359.37|359.52|359.37|359.62|359.37|359.52|359.32|3
1644507610000|2022-02-10 15:40:10|359.47|359.32|359.57|359.37|359.57|359.37|359.47|359.32|1
1644507620000|2022-02-10 15:40:20|359.52|359.42|359.52|359.37|359.57|359.42|359.52|359.37|0
1644507630000|2022-02-10 15:40:30|359.57||359.52||359.57||359.52||0
1644507640000|2022-02-10 15:40:40|359.57|359.42|359.57|359.37|359.57|359.42|359.57|359.37|4
1644507650000|2022-02-10 15:40:50||359.42||359.37||359.42||359.37|0
1644507660000|2022-02-10 15:41:00|359.62|359.42|359.62|359.42|359.62|359.42|359.62|359.42|0
1644507670000|2022-02-10 15:41:10|359.57||359.62||359.62||359.57||0
1644507680000|2022-02-10 15:41:20|359.67|359.47|359.67|359.52|359.67|359.52|359.62|359.47|1
1644507690000|2022-02-10 15:41:30|359.72|359.57|359.72|359.57|359.77|359.57|359.72|359.57|3
1644507700000|2022-02-10 15:41:40|359.77||359.72||359.77||359.72||1
1644507720000|2022-02-10 15:42:00|359.77||359.77||359.77||359.72||1
1644507730000|2022-02-10 15:42:10|359.72|359.62|359.72|359.57|359.72|359.62|359.72|359.57|7
1644507740000|2022-02-10 15:42:20|359.67|359.52|359.67|359.52|359.72|359.52|359.67|359.52|6
1644507750000|2022-02-10 15:42:30|359.72||359.72||359.72||359.67||0
1644507760000|2022-02-10 15:42:40|359.67||359.67||359.72||359.67||0
1644507770000|2022-02-10 15:42:50|||||||||1
1644507780000|2022-02-10 15:43:00|359.72|359.47|359.67|359.47|359.72|359.52|359.67|359.47|2
1644507790000|2022-02-10 15:43:10||359.52||359.47||359.52||359.47|1
1644507800000|2022-02-10 15:43:20|359.62|359.52|359.62|359.42|359.62|359.52|359.62|359.42|4
1644507810000|2022-02-10 15:43:30|359.57||359.62||359.62||359.57||0
1644507820000|2022-02-10 15:43:40|359.57||359.57||359.62||359.57||0
1644507860000|2022-02-10 15:44:20|359.52|359.37|359.52|359.37|359.52|359.37|359.47|359.32|3
1644507870000|2022-02-10 15:44:30|||||||||1
1644507880000|2022-02-10 15:44:40|359.57|359.42|359.62|359.42|359.62|359.42|359.57|359.42|2
1644507890000|2022-02-10 15:44:50|359.57|359.47|359.62|359.47|359.62|359.47|359.57|359.47|0
1644507900000|2022-02-10 15:45:00|359.57|359.42|359.52|359.37|359.57|359.42|359.52|359.32|7
1644507910000|2022-02-10 15:45:10|359.47|359.32|359.47|359.32|359.52|359.37|359.47|359.32|2
1644507920000|2022-02-10 15:45:20|359.52||359.47||359.52||359.47||0
1644507930000|2022-02-10 15:45:30|359.42|359.27|359.42|359.27|359.47|359.27|359.42|359.27|7
1644507940000|2022-02-10 15:45:40||359.22||359.27||359.27||359.22|1
1644507950000|2022-02-10 15:45:50|359.37|359.22|359.37|359.22|359.37|359.27|359.37|359.17|5
1644507960000|2022-02-10 15:46:00||359.17||359.22||359.22||359.17|0
1644507970000|2022-02-10 15:46:10|||||||||1
1644507980000|2022-02-10 15:46:20|359.42|359.27|359.47|359.32|359.47|359.32|359.42|359.27|3
1644508000000|2022-02-10 15:46:40|359.42|359.27|359.42|359.27|359.47|359.27|359.42|359.22|4
1644508010000|2022-02-10 15:46:50||359.22||359.22||359.22||359.22|0
1644508020000|2022-02-10 15:47:00|359.37||359.37||359.37||359.37||0
1644508050000|2022-02-10 15:47:30|359.42|359.27|359.47|359.32|359.47|359.32|359.42|359.27|1
1644508060000|2022-02-10 15:47:40|359.52|359.37|359.52|359.37|359.57|359.37|359.52|359.37|6
1644508070000|2022-02-10 15:47:50|359.57||359.52||359.57||359.52||1
1644508080000|2022-02-10 15:48:00|359.47|359.32|359.52|359.37|359.52|359.37|359.42|359.27|6
1644508090000|2022-02-10 15:48:10|359.47|359.32|359.47|359.32|359.52|359.37|359.47|359.32|0
1644508100000|2022-02-10 15:48:20|359.52|359.27|359.47|359.32|359.52|359.32|359.42|359.27|0
1644508110000|2022-02-10 15:48:30|359.42|359.27|359.42|359.27|359.52|359.32|359.42|359.27|0
1644508120000|2022-02-10 15:48:40|359.47|359.32|359.52|359.37|359.57|359.37|359.47|359.27|3
1644508130000|2022-02-10 15:48:50|359.57||359.57||359.57||359.52||0
1644508140000|2022-02-10 15:49:00||359.42||359.42||359.42||359.37|0
1644508160000|2022-02-10 15:49:20|359.52|359.37|359.57|359.37|359.57|359.42|359.52|359.37|10
1644508170000|2022-02-10 15:49:30|359.62|359.42|359.57|359.42|359.62|359.42|359.57|359.37|0
1644508180000|2022-02-10 15:49:40|359.62|359.37|359.67|359.47|359.67|359.47|359.62|359.37|2
1644508190000|2022-02-10 15:49:50||359.52||359.52||359.52||359.47|4
1644508200000|2022-02-10 15:50:00|359.62|359.47|359.62|359.42|359.67|359.47|359.57|359.42|3
1644508210000|2022-02-10 15:50:10|359.57|359.37|359.52|359.37|359.57|359.37|359.52|359.37|0
1644508220000|2022-02-10 15:50:20|359.47|359.32|359.37|359.22|359.52|359.32|359.37|359.22|4
1644508230000|2022-02-10 15:50:30|359.42|359.27|359.27|359.12|359.42|359.27|359.27|359.12|1
1644508240000|2022-02-10 15:50:40|359.32|359.17|359.37|359.17|359.37|359.17|359.32|359.17|7
1644508250000|2022-02-10 15:50:50|359.32|359.12|359.22|359.07|359.32|359.12|359.22|359.07|0
1644508260000|2022-02-10 15:51:00|359.27|359.12|359.27|359.12|359.27|359.12|359.22|359.12|4
1644508270000|2022-02-10 15:51:10||359.07||359.07||359.07||359.07|0
1644508280000|2022-02-10 15:51:20||359.12||359.12||359.12||359.12|0
1644508290000|2022-02-10 15:51:30|359.32|359.17|359.27|359.12|359.32|359.17|359.27|359.12|0
1644508300000|2022-02-10 15:51:40|359.32|359.07|359.27|359.07|359.32|359.07|359.27|359.07|1
1644508310000|2022-02-10 15:51:50||359.02||359.02||359.02||359.02|0
1644508320000|2022-02-10 15:52:00||358.97||358.97||358.97||358.97|0
1644508340000|2022-02-10 15:52:20||359.02||359.02||359.02||359.02|0
1644508350000|2022-02-10 15:52:30||359.07||359.07||359.07||359.07|0
1644508360000|2022-02-10 15:52:40|||||||||5
1644508370000|2022-02-10 15:52:50|||||||||2
1644508380000|2022-02-10 15:53:00||359.02||358.97||359.02||358.97|4
1644508400000|2022-02-10 15:53:20||359.02||358.97||359.02||358.97|0
1644508420000|2022-02-10 15:53:40||358.92||358.92||358.92||358.92|0
1644508430000|2022-02-10 15:53:50||358.97||359.02||359.02||358.97|0
1644508440000|2022-02-10 15:54:00||358.97||358.97||359.02||358.97|0
1644508450000|2022-02-10 15:54:10||358.92||358.97||358.97||358.92|2
1644508460000|2022-02-10 15:54:20|359.22|358.92|359.12|358.87|359.22|358.92|359.12|358.87|0
1644508470000|2022-02-10 15:54:30|359.07|358.82|358.97|358.72|359.07|358.82|358.97|358.72|2
1644508480000|2022-02-10 15:54:40|358.92|358.77|358.97|358.77|358.97|358.77|358.92|358.77|0
1644508490000|2022-02-10 15:54:50|359.07|358.82|359.07|358.82|359.07|358.82|359.07|358.82|5
1644508500000|2022-02-10 15:55:00|359.02|358.87|359.02|358.87|359.07|358.87|359.02|358.82|0
1644508510000|2022-02-10 15:55:10|358.97|358.82|358.92|358.77|359.02|358.82|358.92|358.77|1
1644508520000|2022-02-10 15:55:20|358.87|358.72|358.87|358.72|358.87|358.72|358.87|358.67|5
1644508530000|2022-02-10 15:55:30||358.67||358.67||358.67||358.67|2
1644508540000|2022-02-10 15:55:40|358.92||358.97||358.97||358.92||4
1644508560000|2022-02-10 15:56:00|359.02||359.02||359.07||358.97||1
1644508570000|2022-02-10 15:56:10|358.97||359.02||359.02||358.92||7
1644508580000|2022-02-10 15:56:20|358.97||358.92||358.97||358.87||1
1644508590000|2022-02-10 15:56:30|358.87||359.02||359.02||358.87||0
1644508610000|2022-02-10 15:56:50|358.97||358.97||358.97||358.97||0
1644508620000|2022-02-10 15:57:00|359.02||358.97||359.02||358.92||2
1644508630000|2022-02-10 15:57:10|358.92|358.72|358.97|358.77|359.02|358.77|358.92|358.72|0
1644508640000|2022-02-10 15:57:20|358.92|358.82|359.02|358.82|359.02|358.82|358.92|358.82|6
1644508650000|2022-02-10 15:57:30|358.97||358.97||358.97||358.97||0
1644508660000|2022-02-10 15:57:40|358.92|358.77|358.92|358.72|358.92|358.77|358.87|358.72|5
1644508680000|2022-02-10 15:58:00|358.87|358.77|359.02|358.82|359.02|358.82|358.87|358.77|4
1644508690000|2022-02-10 15:58:10|359.07|358.87|359.07|358.87|359.07|358.87|359.07|358.87|0
1644508700000|2022-02-10 15:58:20|359.02||359.02||359.02||359.02||0
1644508710000|2022-02-10 15:58:30|359.07||359.07||359.07||359.07||1
1644508720000|2022-02-10 15:58:40|359.12||359.12||359.12||359.12||2
1644508740000|2022-02-10 15:59:00|359.17||359.12||359.17||359.12||0
1644508750000|2022-02-10 15:59:10|359.17||359.17||359.17||359.17||0
1644508760000|2022-02-10 15:59:20|359.12||359.12||359.12||359.12||0
1644508770000|2022-02-10 15:59:30|359.07||359.12||359.12||359.07||0
1644508780000|2022-02-10 15:59:40|359.07||359.12||359.12||359.07||0
1644508800000|2022-02-10 16:00:00|359.07||359.02||359.07||359.02||0
1644508810000|2022-02-10 16:00:10|358.97|358.82|358.97|358.82|359.02|358.82|358.97|358.82|3
1644508820000|2022-02-10 16:00:20|358.92|358.77|358.92|358.72|358.97|358.82|358.92|358.72|8
1644508830000|2022-02-10 16:00:30|358.97|358.77|358.97|358.82|358.97|358.82|358.97|358.72|5
1644508840000|2022-02-10 16:00:40|358.92|358.77|358.87|358.72|358.97|358.77|358.87|358.72|5
1644508850000|2022-02-10 16:00:50|358.92|358.67|358.87|358.67|358.92|358.67|358.87|358.67|2
1644508860000|2022-02-10 16:01:00|358.92||358.92||358.92||358.92||0
1644508870000|2022-02-10 16:01:10|358.97||358.97||358.97||358.97||1
1644508880000|2022-02-10 16:01:20|358.92||358.92||358.92||358.92||0
1644508890000|2022-02-10 16:01:30|358.87||358.92||358.97||358.87||4
1644508910000|2022-02-10 16:01:50|358.97||358.97||358.97||358.97||0
1644508940000|2022-02-10 16:02:20|358.92|358.82|359.02|358.82|359.07|358.87|358.92|358.82|5
1644508950000|2022-02-10 16:02:30||358.87||358.82||358.87||358.82|1
1644508960000|2022-02-10 16:02:40||358.87||358.87||358.87||358.87|0
1644508970000|2022-02-10 16:02:50||358.82||358.87||358.87||358.82|0
1644508980000|2022-02-10 16:03:00||358.82||358.82||358.87||358.82|0
1644508990000|2022-02-10 16:03:10|358.97||358.97||358.97||358.97||0
1644509000000|2022-02-10 16:03:20|359.02|358.87|359.02|358.87|359.02|358.87|359.02|358.87|2
1644509010000|2022-02-10 16:03:30|359.12||359.12||359.12||359.12||1
1644509030000|2022-02-10 16:03:50|359.07||359.12||359.12||359.07||0
1644509040000|2022-02-10 16:04:00|359.07|358.92|359.07|358.92|359.07|358.97|359.07|358.87|0
1644509050000|2022-02-10 16:04:10|359.02|358.87|359.02|358.82|359.02|358.87|358.97|358.82|3
1644509060000|2022-02-10 16:04:20|358.97|358.77|358.92|358.72|358.97|358.77|358.87|358.72|0
1644509070000|2022-02-10 16:04:30|358.97|358.77|358.97|358.77|358.97|358.77|358.97|358.77|0
1644509080000|2022-02-10 16:04:40|358.92|358.72|358.92|358.72|358.92|358.72|358.87|358.72|0
1644509090000|2022-02-10 16:04:50|358.87|358.77|358.92|358.72|358.92|358.77|358.87|358.72|0
1644509100000|2022-02-10 16:05:00|358.87|358.67|358.87|358.67|358.87|358.67|358.82|358.67|2
1644509110000|2022-02-10 16:05:10|358.82||358.82||358.82||358.82||0
1644509120000|2022-02-10 16:05:20|358.87||358.92||358.92||358.87||1
1644509140000|2022-02-10 16:05:40|358.97|358.72|358.97|358.82|358.97|358.82|358.92|358.72|0
1644509150000|2022-02-10 16:05:50|358.92|358.77|358.97|358.77|358.97|358.82|358.92|358.72|2
1644509160000|2022-02-10 16:06:00|358.92|358.72|358.97|358.77|358.97|358.82|358.92|358.72|0
1644509170000|2022-02-10 16:06:10|359.02|358.82|359.02|358.82|359.02|358.82|359.02|358.77|3
1644509180000|2022-02-10 16:06:20|358.97|358.77|359.02|358.82|359.02|358.82|358.97|358.77|0
1644509190000|2022-02-10 16:06:30|359.07|358.77|359.07|358.82|359.07|358.82|359.07|358.77|0
1644509200000|2022-02-10 16:06:40||358.77||358.77||358.82||358.77|0
1644509220000|2022-02-10 16:07:00||358.82||358.82||358.82||358.77|0
1644509230000|2022-02-10 16:07:10||358.77||358.77||358.82||358.77|0
1644509240000|2022-02-10 16:07:20||358.82||358.82||358.82||358.77|0
1644509270000|2022-02-10 16:07:50||358.77||358.82||358.82||358.77|0
1644509290000|2022-02-10 16:08:10||358.87||358.87||358.87||358.87|0
1644509300000|2022-02-10 16:08:20|359.02||359.07||359.07||359.02||0
1644509320000|2022-02-10 16:08:40|359.02|358.82|358.97|358.77|359.02|358.82|358.97|358.77|1
1644509330000|2022-02-10 16:08:50||358.82||358.82||358.82||358.82|0
1644509340000|2022-02-10 16:09:00|359.02|358.87|359.07|358.87|359.07|358.87|359.02|358.87|4
1644509350000|2022-02-10 16:09:10|359.12|358.92|359.07|358.92|359.12|358.92|359.07|358.92|0
1644509360000|2022-02-10 16:09:20||358.87||358.87||358.87||358.87|2
1644509370000|2022-02-10 16:09:30|358.97|358.82|358.97|358.77|358.97|358.82|358.92|358.77|4
1644509380000|2022-02-10 16:09:40|358.92||358.97||358.97||358.92||2
1644509390000|2022-02-10 16:09:50||358.82||358.82||358.82||358.82|0
1644509400000|2022-02-10 16:10:00|359.02|358.87|358.97|358.77|359.02|358.87|358.97|358.77|4
1644509410000|2022-02-10 16:10:10|359.07|358.82|359.07|358.77|359.07|358.87|359.07|358.77|5
1644509420000|2022-02-10 16:10:20||358.82||358.87||358.87||358.82|0
1644509430000|2022-02-10 16:10:30|358.97|358.82|358.97|358.77|358.97|358.82|358.92|358.77|7
1644509440000|2022-02-10 16:10:40|358.92|358.82|358.92|358.72|358.97|358.82|358.87|358.72|5
1644509450000|2022-02-10 16:10:50|358.87|358.67|358.87|358.67|358.92|358.67|358.87|358.67|2
1644509460000|2022-02-10 16:11:00|358.82||358.87||358.87||358.82||0
1644509470000|2022-02-10 16:11:10|358.82|358.62|358.87|358.62|358.87|358.62|358.82|358.62|3
1644509480000|2022-02-10 16:11:20|358.77||358.77||358.77||358.77||0
1644509490000|2022-02-10 16:11:30|358.82|358.67|358.87|358.62|358.87|358.67|358.82|358.62|3
1644509500000|2022-02-10 16:11:40|358.72|358.57|358.72|358.52|358.72|358.57|358.72|358.52|0
1644509510000|2022-02-10 16:11:50||358.57||358.52||358.57||358.52|0
1644509520000|2022-02-10 16:12:00|358.67|358.57|358.67|358.52|358.72|358.57|358.67|358.52|0
1644509530000|2022-02-10 16:12:10||358.42||358.47||358.47||358.42|3
1644509540000|2022-02-10 16:12:20||358.42||358.42||358.47||358.42|3
1644509550000|2022-02-10 16:12:30||358.47||358.47||358.47||358.47|0
1644509580000|2022-02-10 16:13:00|358.62||358.67||358.67||358.62||1
1644509600000|2022-02-10 16:13:20|358.72||358.77||358.77||358.72||3
1644509620000|2022-02-10 16:13:40|358.82||358.82||358.82||358.77||0
1644509630000|2022-02-10 16:13:50|358.77||358.77||358.82||358.77||0
1644509640000|2022-02-10 16:14:00|358.82||358.82||358.82||358.77||0
1644509660000|2022-02-10 16:14:20|358.77||358.77||358.82||358.77||0
1644509680000|2022-02-10 16:14:40|358.72||358.67||358.72||358.67||0
1644509700000|2022-02-10 16:15:00|358.62|358.37|358.62|358.42|358.62|358.42|358.57|358.37|10
1644509710000|2022-02-10 16:15:10|358.57|358.37|358.47|358.22|358.57|358.37|358.47|358.22|2
1644509720000|2022-02-10 16:15:20||358.27||358.27||358.27||358.22|0
1644509740000|2022-02-10 16:15:40|358.52||358.52||358.52||358.52||4
1644509750000|2022-02-10 16:15:50|358.47||358.47||358.52||358.47||0
1644509760000|2022-02-10 16:16:00|358.52||358.52||358.57||358.52||9
1644509770000|2022-02-10 16:16:10|358.57||358.52||358.57||358.52||0
1644509780000|2022-02-10 16:16:20|358.57||358.57||358.57||358.57||0
1644509790000|2022-02-10 16:16:30|358.62||358.62||358.62||358.57||4
1644509800000|2022-02-10 16:16:40|358.67|358.32|358.72|358.47|358.72|358.47|358.67|358.32|2
1644509810000|2022-02-10 16:16:50|358.77||358.82||358.82||358.77||2
1644509830000|2022-02-10 16:17:10|358.77||358.82||358.82||358.77||0
1644509840000|2022-02-10 16:17:20|358.77||358.82||358.82||358.77||0
1644509870000|2022-02-10 16:17:50|358.77||358.82||358.82||358.77||0
1644509880000|2022-02-10 16:18:00|358.77||358.77||358.77||358.77||0
1644509890000|2022-02-10 16:18:10|358.72||358.72||358.72||358.72||0
1644509930000|2022-02-10 16:18:50|358.67||358.72||358.72||358.67||0
1644509940000|2022-02-10 16:19:00|358.67||358.67||358.72||358.67||0
1644509950000|2022-02-10 16:19:10|358.62||358.67||358.67||358.62||1
1644509960000|2022-02-10 16:19:20|358.72||358.72||358.72||358.72||2
1644509970000|2022-02-10 16:19:30|358.77||358.77||358.77||358.77||0
1644509980000|2022-02-10 16:19:40|358.72||358.77||358.77||358.72||0
1644509990000|2022-02-10 16:19:50|358.72||358.77||358.77||358.72||0
1644510000000|2022-02-10 16:20:00|358.72||358.77||358.77||358.72||0
1644510020000|2022-02-10 16:20:20|358.82||358.82||358.82||358.82||1
1644510030000|2022-02-10 16:20:30|358.87||358.82||358.87||358.82||1
1644510040000|2022-02-10 16:20:40|358.77||358.82||358.82||358.77||0
1644510050000|2022-02-10 16:20:50|358.77||358.77||358.77||358.72||0
1644510060000|2022-02-10 16:21:00|358.72||358.67||358.77||358.67||0
1644510070000|2022-02-10 16:21:10|358.72||358.72||358.72||358.62||0
1644510090000|2022-02-10 16:21:30|358.67||358.72||358.72||358.67||0
1644510100000|2022-02-10 16:21:40|358.67||358.72||358.72||358.67||0
1644510110000|2022-02-10 16:21:50|358.67||358.67||358.72||358.67||0
1644510120000|2022-02-10 16:22:00|358.57|358.42|358.52|358.37|358.57|358.42|358.52|358.37|10
1644510130000|2022-02-10 16:22:10|358.47|358.32|358.52|358.32|358.52|358.32|358.47|358.32|2
1644510140000|2022-02-10 16:22:20|358.47|358.27|358.47|358.27|358.47|358.27|358.42|358.27|2
1644510150000|2022-02-10 16:22:30|358.52||358.52||358.52||358.52||1
1644510160000|2022-02-10 16:22:40|358.47||358.52||358.52||358.47||0
1644510170000|2022-02-10 16:22:50|358.47||358.47||358.47||358.47||0
1644510180000|2022-02-10 16:23:00|358.52||358.47||358.52||358.47||0
1644510190000|2022-02-10 16:23:10|358.52||358.52||358.52||358.52||0
1644510200000|2022-02-10 16:23:20|358.47||358.47||358.52||358.47||1
1644510210000|2022-02-10 16:23:30|358.52||358.47||358.52||358.47||0
1644510220000|2022-02-10 16:23:40|358.52||358.47||358.52||358.47||0
1644510240000|2022-02-10 16:24:00|358.52|358.37|358.72|358.47|358.72|358.47|358.52|358.37|13
1644510250000|2022-02-10 16:24:10|358.77||358.72||358.77||358.72||0
1644510260000|2022-02-10 16:24:20|358.67|358.57|358.72|358.47|358.72|358.57|358.67|358.47|3
1644510270000|2022-02-10 16:24:30|358.67||358.72||358.72||358.67||0
1644510280000|2022-02-10 16:24:40|358.67||358.72||358.72||358.67||0
1644510290000|2022-02-10 16:24:50|358.67||358.67||358.72||358.67||0
1644510300000|2022-02-10 16:25:00|358.62||358.67||358.67||358.62||0
1644510310000|2022-02-10 16:25:10||358.52||358.47||358.52||358.47|2
1644510320000|2022-02-10 16:25:20|358.62||358.62||358.62||358.62||0
1644510330000|2022-02-10 16:25:30|358.57|358.42|358.62|358.47|358.62|358.47|358.57|358.42|1
1644510340000|2022-02-10 16:25:40|358.67||358.67||358.72||358.67||2
1644510350000|2022-02-10 16:25:50|358.72|358.52|358.77|358.57|358.77|358.57|358.72|358.52|1
1644510360000|2022-02-10 16:26:00|358.72|358.62|358.77|358.62|358.77|358.62|358.72|358.57|1
1644510370000|2022-02-10 16:26:10||358.57||358.57||358.62||358.57|0
1644510380000|2022-02-10 16:26:20||358.62||358.62||358.62||358.57|0
1644510390000|2022-02-10 16:26:30|358.72|358.57|358.77|358.57|358.77|358.57|358.72|358.57|1
1644510400000|2022-02-10 16:26:40||358.62||358.57||358.62||358.57|0
1644510410000|2022-02-10 16:26:50|358.72|358.62|358.67|358.52|358.77|358.62|358.67|358.52|4
1644510420000|2022-02-10 16:27:00|358.72|358.47|358.67|358.47|358.72|358.47|358.67|358.47|0
1644510430000|2022-02-10 16:27:10|358.72|358.52|358.72|358.52|358.72|358.52|358.67|358.52|0
1644510440000|2022-02-10 16:27:20|358.67|358.47|358.72|358.52|358.72|358.52|358.67|358.47|2
1644510450000|2022-02-10 16:27:30|358.67|358.57|358.72|358.52|358.72|358.57|358.67|358.47|1
1644510460000|2022-02-10 16:27:40||358.57||358.57||358.57||358.57|0
1644510470000|2022-02-10 16:27:50|358.77|358.62|358.77|358.57|358.82|358.62|358.77|358.57|2
1644510480000|2022-02-10 16:28:00|358.72|358.62|358.72|358.52|358.77|358.62|358.72|358.52|1
1644510490000|2022-02-10 16:28:10|358.77|358.57|358.72|358.57|358.77|358.57|358.72|358.52|0
1644510500000|2022-02-10 16:28:20|358.77|358.62|358.77|358.57|358.77|358.62|358.72|358.57|2
1644510510000|2022-02-10 16:28:30|358.72|358.62|358.77|358.62|358.77|358.62|358.72|358.62|0
1644510520000|2022-02-10 16:28:40|358.82|358.67|358.87|358.72|358.87|358.72|358.82|358.62|6
1644510540000|2022-02-10 16:29:00|358.97|358.82|358.97|358.82|358.97|358.82|358.97|358.82|5
1644510550000|2022-02-10 16:29:10|358.92|358.77|358.87|358.72|358.92|358.77|358.87|358.67|4
1644510560000|2022-02-10 16:29:20|358.92|358.77|358.87|358.67|358.92|358.77|358.82|358.67|12
1644510570000|2022-02-10 16:29:30||358.72||358.72||358.72||358.72|0
1644510580000|2022-02-10 16:29:40|358.92|358.77|358.97|358.77|358.97|358.77|358.87|358.77|18
1644510590000|2022-02-10 16:29:50|358.92|358.82|358.97|358.82|358.97|358.82|358.92|358.82|5
1644510600000|2022-02-10 16:30:00|359.02|358.72|358.97|358.82|359.02|358.82|358.92|358.72|8
1644510610000|2022-02-10 16:30:10|358.92|358.77|358.87|358.72|358.92|358.77|358.87|358.72|3
1644510620000|2022-02-10 16:30:20|358.92|358.67|358.87|358.72|358.92|358.77|358.87|358.67|4
1644510640000|2022-02-10 16:30:40|358.82|358.67|358.82|358.67|358.87|358.67|358.82|358.62|1
1644510650000|2022-02-10 16:30:50|358.77|358.62|358.82|358.67|358.82|358.67|358.77|358.62|0
1644510660000|2022-02-10 16:31:00|358.77|358.62|358.77|358.62|358.77|358.62|358.72|358.57|3
1644510670000|2022-02-10 16:31:10|358.82||358.77||358.82||358.77||1
1644510680000|2022-02-10 16:31:20|358.72|358.57|358.77|358.57|358.77|358.62|358.72|358.57|6
1644510690000|2022-02-10 16:31:30|358.82|358.62|358.77|358.62|358.82|358.62|358.77|358.57|0
1644510700000|2022-02-10 16:31:40|358.72|358.57|358.77|358.57|358.77|358.57|358.72|358.57|2
1644510710000|2022-02-10 16:31:50|358.72||358.77||358.77||358.72||0
1644510720000|2022-02-10 16:32:00|358.72||358.72||358.77||358.72||0
1644510730000|2022-02-10 16:32:10|358.77|358.62|358.82|358.67|358.87|358.67|358.77|358.62|5
1644510740000|2022-02-10 16:32:20|358.77|358.62|358.77|358.62|358.77|358.62|358.77|358.62|9
1644510750000|2022-02-10 16:32:30|358.82||358.82||358.82||358.77||0
1644510760000|2022-02-10 16:32:40|358.77|358.67|358.77|358.62|358.77|358.67|358.77|358.62|3
1644510770000|2022-02-10 16:32:50|358.72|358.57|358.67|358.52|358.77|358.57|358.67|358.52|3
1644510780000|2022-02-10 16:33:00|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|1
1644510790000|2022-02-10 16:33:10|358.57|358.42|358.57|358.37|358.57|358.42|358.52|358.37|4
1644510800000|2022-02-10 16:33:20|358.52|358.32|358.47|358.27|358.57|358.32|358.47|358.27|2
1644510830000|2022-02-10 16:33:50|358.52||358.52||358.52||358.47||0
1644510840000|2022-02-10 16:34:00|358.47||358.52||358.52||358.47||0
1644510850000|2022-02-10 16:34:10|358.47|358.32|358.52|358.32|358.52|358.32|358.47|358.32|0
1644510860000|2022-02-10 16:34:20|358.57|358.37|358.47|358.32|358.57|358.37|358.47|358.32|4
1644510870000|2022-02-10 16:34:30|358.52||358.47||358.52||358.47||0
1644510880000|2022-02-10 16:34:40|358.42|358.27|358.42|358.27|358.42|358.27|358.42|358.22|3
1644510890000|2022-02-10 16:34:50|358.37|358.22|358.37|358.17|358.42|358.27|358.37|358.17|0
1644510900000|2022-02-10 16:35:00|358.32|358.22|358.37|358.17|358.37|358.22|358.32|358.17|1
1644510910000|2022-02-10 16:35:10|358.32|358.22|358.47|358.27|358.47|358.27|358.32|358.22|2
1644510930000|2022-02-10 16:35:30|358.52||358.47||358.52||358.47||0
1644510940000|2022-02-10 16:35:40|358.52||358.52||358.52||358.47||0
1644510950000|2022-02-10 16:35:50|358.47||358.47||358.52||358.47||0
1644510960000|2022-02-10 16:36:00|358.52||358.47||358.52||358.47||0
1644510970000|2022-02-10 16:36:10|358.42||358.42||358.42||358.42||0
1644510980000|2022-02-10 16:36:20|358.37|358.22|358.37|358.17|358.42|358.22|358.37|358.17|3
1644510990000|2022-02-10 16:36:30|358.32||358.37||358.37||358.32||0
1644511000000|2022-02-10 16:36:40|358.32||358.32||358.32||358.32||1
1644511010000|2022-02-10 16:36:50|358.37|358.12|358.32|358.12|358.37|358.17|358.32|358.12|0
1644511020000|2022-02-10 16:37:00||358.17||358.12||358.17||358.12|0
1644511030000|2022-02-10 16:37:10||358.17||358.12||358.17||358.12|0
1644511040000|2022-02-10 16:37:20|358.27|358.07|358.27|358.07|358.32|358.07|358.22|358.07|1
1644511050000|2022-02-10 16:37:30|358.32||358.32||358.32||358.32||0
1644511060000|2022-02-10 16:37:40|358.27||358.32||358.32||358.27||0
1644511070000|2022-02-10 16:37:50|358.37||358.37||358.37||358.32||0
1644511080000|2022-02-10 16:38:00|358.32|358.12|358.42|358.22|358.42|358.22|358.32|358.12|0
1644511090000|2022-02-10 16:38:10|358.37|358.27|358.42|358.22|358.42|358.27|358.37|358.22|0
1644511100000|2022-02-10 16:38:20|358.37|358.17|358.42|358.22|358.42|358.22|358.37|358.17|4
1644511110000|2022-02-10 16:38:30|358.37|358.27|358.42|358.22|358.42|358.27|358.37|358.22|0
1644511120000|2022-02-10 16:38:40|358.37||358.37||358.42||358.37||0
1644511130000|2022-02-10 16:38:50|358.42|358.27|358.42|358.27|358.42|358.27|358.37|358.22|1
1644511140000|2022-02-10 16:39:00|358.37|358.22|358.42|358.27|358.42|358.27|358.37|358.22|2
1644511150000|2022-02-10 16:39:10||358.22||358.27||358.27||358.22|0
1644511170000|2022-02-10 16:39:30|358.47||358.47||358.52||358.47||1
1644511180000|2022-02-10 16:39:40|358.42||358.47||358.47||358.42||0
1644511200000|2022-02-10 16:40:00|358.52||358.47||358.52||358.47||2
1644511210000|2022-02-10 16:40:10|358.52||358.47||358.52||358.47||0
1644511220000|2022-02-10 16:40:20|358.52||358.47||358.52||358.47||1
1644511230000|2022-02-10 16:40:30|358.52||358.52||358.52||358.47||0
1644511240000|2022-02-10 16:40:40|358.47||358.47||358.52||358.47||0
1644511250000|2022-02-10 16:40:50|358.42||358.42||358.42||358.42||0
1644511260000|2022-02-10 16:41:00|358.37|358.22|358.42|358.17|358.42|358.22|358.37|358.17|1
1644511270000|2022-02-10 16:41:10|358.37|358.22|358.42|358.22|358.42|358.22|358.37|358.17|0
1644511280000|2022-02-10 16:41:20||358.17||358.27||358.27||358.17|0
1644511290000|2022-02-10 16:41:30|358.47||358.52||358.52||358.47||1
1644511310000|2022-02-10 16:41:50|358.47||358.47||358.52||358.47||0
1644511350000|2022-02-10 16:42:30|358.52||358.47||358.52||358.47||1
1644511360000|2022-02-10 16:42:40|358.52||358.47||358.52||358.47||0
1644511370000|2022-02-10 16:42:50|358.52||358.52||358.52||358.52||1
1644511380000|2022-02-10 16:43:00|358.57||358.57||358.57||358.57||0
1644511400000|2022-02-10 16:43:20|||||||||1
1644511410000|2022-02-10 16:43:30|358.52||358.57||358.57||358.52||0
1644511420000|2022-02-10 16:43:40|358.52||358.52||358.57||358.52||0
1644511430000|2022-02-10 16:43:50|358.57||358.57||358.57||358.52||0
1644511440000|2022-02-10 16:44:00|358.52||358.57||358.57||358.52||0
1644511450000|2022-02-10 16:44:10|358.52||358.57||358.57||358.52||0
1644511460000|2022-02-10 16:44:20|358.52||358.57||358.57||358.52||0
1644511480000|2022-02-10 16:44:40|358.52||358.57||358.57||358.52||0
1644511490000|2022-02-10 16:44:50|358.67||358.67||358.67||358.67||7
1644511500000|2022-02-10 16:45:00||358.52||358.52||358.52||358.52|16
1644511510000|2022-02-10 16:45:10|358.72||358.72||358.72||358.72||1
1644511520000|2022-02-10 16:45:20|358.67||358.72||358.72||358.67||1
1644511530000|2022-02-10 16:45:30|358.67||358.67||358.67||358.67||0
1644511540000|2022-02-10 16:45:40|358.72||358.72||358.72||358.72||0
1644511560000|2022-02-10 16:46:00|358.77|358.57|358.87|358.67|358.87|358.67|358.77|358.57|4
1644511580000|2022-02-10 16:46:20|358.92||358.97||358.97||358.92||2
1644511590000|2022-02-10 16:46:30|358.92||358.92||358.97||358.92||0
1644511600000|2022-02-10 16:46:40|358.97||358.97||358.97||358.92||0
1644511610000|2022-02-10 16:46:50|358.92||358.97||358.97||358.92||0
1644511620000|2022-02-10 16:47:00|358.92||358.92||358.97||358.92||0
1644511630000|2022-02-10 16:47:10|358.97||358.97||358.97||358.92||0
1644511640000|2022-02-10 16:47:20|359.02||358.97||359.02||358.97||3
1644511650000|2022-02-10 16:47:30|359.02||358.97||359.02||358.97||0
1644511660000|2022-02-10 16:47:40|359.02||359.02||359.02||358.97||0
1644511690000|2022-02-10 16:48:10|358.97||359.02||359.02||358.97||0
1644511700000|2022-02-10 16:48:20|358.97||358.97||358.97||358.97||0
1644511710000|2022-02-10 16:48:30|359.07|358.72|359.02|358.87|359.07|358.87|359.02|358.72|1
1644511730000|2022-02-10 16:48:50|359.07||359.02||359.07||359.02||0
1644511740000|2022-02-10 16:49:00|359.07||359.02||359.07||359.02||0
1644511750000|2022-02-10 16:49:10|359.07||359.07||359.07||359.07||0
1644511770000|2022-02-10 16:49:30|359.12||359.12||359.12||359.12||0
1644511780000|2022-02-10 16:49:40|359.07||359.07||359.12||359.07||0
1644511790000|2022-02-10 16:49:50|359.12||359.12||359.12||359.07||0
1644511800000|2022-02-10 16:50:00|359.07||359.12||359.12||359.07||0
1644511840000|2022-02-10 16:50:40|359.07||359.07||359.07||359.07||0
1644511850000|2022-02-10 16:50:50|359.12||359.12||359.12||359.07||0
1644511860000|2022-02-10 16:51:00|359.07||359.12||359.12||359.07||0
1644511870000|2022-02-10 16:51:10|359.07||359.12||359.12||359.07||0
1644511890000|2022-02-10 16:51:30|359.07||359.12||359.12||359.07||0
1644511940000|2022-02-10 16:52:20|359.07||359.12||359.12||359.07||0
1644511950000|2022-02-10 16:52:30|359.07||359.12||359.12||359.07||0
1644511960000|2022-02-10 16:52:40|359.07||359.12||359.12||359.07||0
1644511970000|2022-02-10 16:52:50|359.07||359.07||359.12||359.07||0
1644511980000|2022-02-10 16:53:00|359.12||359.12||359.12||359.12||0
1644511990000|2022-02-10 16:53:10|359.07||359.12||359.12||359.07||0
1644512000000|2022-02-10 16:53:20|359.07||359.12||359.12||359.07||0
1644512010000|2022-02-10 16:53:30|359.07||359.12||359.12||359.07||0
1644512020000|2022-02-10 16:53:40|359.07||359.02||359.12||359.02||0
1644512030000|2022-02-10 16:53:50|359.07||359.07||359.07||359.07||1
1644512040000|2022-02-10 16:54:00|359.02||359.02||359.02||359.02||0
1644512060000|2022-02-10 16:54:20|358.97|358.82|358.87|358.72|358.97|358.82|358.87|358.67|9
1644512070000|2022-02-10 16:54:30|358.82|358.67|358.82|358.67|358.82|358.67|358.82|358.67|5
1644512080000|2022-02-10 16:54:40|358.87||358.87||358.87||358.87||2
1644512100000|2022-02-10 16:55:00|358.82||358.87||358.87||358.82||0
1644512110000|2022-02-10 16:55:10|358.82||358.87||358.87||358.82||0
1644512120000|2022-02-10 16:55:20|358.92||358.92||358.92||358.92||0
1644512130000|2022-02-10 16:55:30|358.97||358.97||358.97||358.97||0
1644512150000|2022-02-10 16:55:50|358.92||358.97||358.97||358.92||0
1644512160000|2022-02-10 16:56:00||358.72||358.77||358.82||358.72|0
1644512170000|2022-02-10 16:56:10|359.02|358.82|359.02|358.87|359.02|358.87|359.02|358.77|0
1644512180000|2022-02-10 16:56:20||358.82||358.82||358.87||358.82|1
1644512190000|2022-02-10 16:56:30|358.97|358.87|359.02|358.87|359.02|358.87|358.97|358.87|0
1644512200000|2022-02-10 16:56:40|358.97|358.82|359.02|358.82|359.02|358.82|358.97|358.82|0
1644512210000|2022-02-10 16:56:50|358.97|358.87|358.97|358.77|358.97|358.87|358.97|358.77|0
1644512220000|2022-02-10 16:57:00|358.92|358.72|358.92|358.72|358.97|358.77|358.92|358.72|0
1644512230000|2022-02-10 16:57:10||358.77||358.72||358.77||358.72|0
1644512240000|2022-02-10 16:57:20|358.97|358.77|358.97|358.77|358.97|358.77|358.92|358.72|1
1644512250000|2022-02-10 16:57:30|358.92|358.72|358.97|358.72|358.97|358.77|358.92|358.72|0
1644512260000|2022-02-10 16:57:40|358.92|358.77|358.92|358.72|358.97|358.77|358.92|358.72|0
1644512270000|2022-02-10 16:57:50|358.97|358.67|358.92|358.67|358.97|358.67|358.92|358.67|0
1644512280000|2022-02-10 16:58:00|358.97||358.97||358.97||358.92||0
1644512290000|2022-02-10 16:58:10|358.92||358.92||358.97||358.92||0
1644512300000|2022-02-10 16:58:20|358.97||358.92||358.97||358.92||0
1644512310000|2022-02-10 16:58:30|358.97||358.92||358.97||358.92||0
1644512340000|2022-02-10 16:59:00|358.97||358.97||358.97||358.92||0
1644512400000|2022-02-10 17:00:00|358.92||358.92||358.92||358.92||0
1644512410000|2022-02-10 17:00:10|358.97||358.97||358.97||358.92||0
1644512420000|2022-02-10 17:00:20|358.92||358.92||358.97||358.92||0
1644512470000|2022-02-10 17:01:10|358.97||358.92||358.97||358.92||0
1644512490000|2022-02-10 17:01:30|358.97||358.92||358.97||358.92||0
1644512500000|2022-02-10 17:01:40|358.97||358.92||358.97||358.92||0
1644512510000|2022-02-10 17:01:50|358.97||358.92||358.97||358.92||0
1644512520000|2022-02-10 17:02:00|358.97||358.92||358.97||358.92||0
1644512530000|2022-02-10 17:02:10|358.97||358.97||358.97||358.92||0
1644512540000|2022-02-10 17:02:20|358.92||358.92||358.92||358.92||0
1644512550000|2022-02-10 17:02:30|358.97||358.92||358.97||358.92||0
1644512580000|2022-02-10 17:03:00|358.87|358.72|358.82|358.62|358.87|358.72|358.82|358.62|2
1644512590000|2022-02-10 17:03:10|358.77|358.52|358.72|358.52|358.77|358.52|358.72|358.52|0
1644512600000|2022-02-10 17:03:20||358.47||358.47||358.47||358.47|0
1644512620000|2022-02-10 17:03:40|358.67|358.52|358.72|358.52|358.72|358.52|358.67|358.52|0
1644512630000|2022-02-10 17:03:50|358.67|358.47|358.67|358.47|358.67|358.52|358.67|358.47|0
1644512640000|2022-02-10 17:04:00|358.62|358.52|358.67|358.42|358.67|358.52|358.62|358.42|0
1644512650000|2022-02-10 17:04:10|358.62||358.67||358.67||358.62||0
1644512660000|2022-02-10 17:04:20|358.62|358.47|358.67|358.47|358.67|358.47|358.62|358.47|0
1644512680000|2022-02-10 17:04:40|358.62||358.67||358.67||358.62||0
1644512710000|2022-02-10 17:05:10||358.52||358.52||358.52||358.52|0
1644512720000|2022-02-10 17:05:20|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|1
1644512730000|2022-02-10 17:05:30|358.67|358.47|358.62|358.47|358.72|358.47|358.62|358.47|4
1644512740000|2022-02-10 17:05:40|358.67|358.42|358.62|358.42|358.67|358.42|358.62|358.42|1
1644512760000|2022-02-10 17:06:00|358.57|358.37|358.57|358.37|358.57|358.42|358.57|358.37|0
1644512770000|2022-02-10 17:06:10|358.52|358.32|358.52|358.37|358.52|358.37|358.47|358.32|1
1644512780000|2022-02-10 17:06:20||358.32||358.37||358.37||358.32|0
1644512810000|2022-02-10 17:06:50||358.32||358.32||358.32||358.32|0
1644512820000|2022-02-10 17:07:00||358.37||358.37||358.37||358.32|0
1644512830000|2022-02-10 17:07:10|358.57|358.42|358.57|358.42|358.57|358.42|358.57|358.42|1
1644512840000|2022-02-10 17:07:20|358.62|358.47|358.62|358.47|358.62|358.47|358.62|358.47|0
1644512850000|2022-02-10 17:07:30|358.67||358.62||358.67||358.62||0
1644512860000|2022-02-10 17:07:40|358.67||358.67||358.67||358.67||0
1644512870000|2022-02-10 17:07:50|358.62|358.52|358.67|358.52|358.67|358.52|358.62|358.52|0
1644512880000|2022-02-10 17:08:00|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.52|0
1644512890000|2022-02-10 17:08:10|358.77|358.52|358.77|358.62|358.82|358.62|358.77|358.52|1
1644512940000|2022-02-10 17:09:00||358.57||358.57||358.57||358.57|3
1644512950000|2022-02-10 17:09:10|358.72|358.52|358.67|358.52|358.72|358.52|358.67|358.52|0
1644512960000|2022-02-10 17:09:20|358.72|358.57|358.72|358.57|358.72|358.57|358.72|358.57|1
1644512970000|2022-02-10 17:09:30|358.77|358.52|358.72|358.52|358.77|358.57|358.72|358.52|3
1644512980000|2022-02-10 17:09:40|358.77|358.57|358.72|358.57|358.77|358.57|358.72|358.52|0
1644512990000|2022-02-10 17:09:50|358.77||358.77||358.77||358.72||0
1644513000000|2022-02-10 17:10:00|358.72|358.52|358.72|358.57|358.77|358.57|358.72|358.52|0
1644513010000|2022-02-10 17:10:10|358.77|358.62|358.77|358.62|358.77|358.62|358.72|358.62|0
1644513020000|2022-02-10 17:10:20|358.82||358.82||358.82||358.77||0
1644513030000|2022-02-10 17:10:30|358.77|358.57|358.82|358.62|358.82|358.62|358.77|358.57|0
1644513040000|2022-02-10 17:10:40||358.67||358.62||358.67||358.62|0
1644513050000|2022-02-10 17:10:50|358.77|358.67|358.82|358.62|358.82|358.67|358.77|358.62|0
1644513060000|2022-02-10 17:11:00||358.67||358.67||358.67||358.62|0
1644513070000|2022-02-10 17:11:10||358.62||358.62||358.62||358.62|0
1644513080000|2022-02-10 17:11:20|358.77|358.57|358.77|358.62|358.77|358.62|358.77|358.57|0
1644513090000|2022-02-10 17:11:30||358.57||358.57||358.62||358.57|0
1644513100000|2022-02-10 17:11:40|358.72||358.77||358.77||358.72||0
1644513110000|2022-02-10 17:11:50|358.72||358.77||358.77||358.72||0
1644513120000|2022-02-10 17:12:00|358.72|358.62|358.77|358.57|358.77|358.62|358.72|358.57|0
1644513130000|2022-02-10 17:12:10|358.72|358.52|358.72|358.57|358.72|358.57|358.72|358.52|0
1644513140000|2022-02-10 17:12:20|358.77|358.52|358.77|358.62|358.77|358.62|358.72|358.52|0
1644513160000|2022-02-10 17:12:40||358.57||358.62||358.62||358.57|3
1644513180000|2022-02-10 17:13:00|358.82|358.67|358.87|358.72|358.87|358.72|358.77|358.67|3
1644513200000|2022-02-10 17:13:20|358.82|358.62|358.77|358.62|358.82|358.62|358.77|358.57|8
1644513210000|2022-02-10 17:13:30|358.82|358.57|358.77|358.57|358.82|358.62|358.72|358.57|1
1644513220000|2022-02-10 17:13:40|358.72||358.77||358.77||358.72||0
1644513230000|2022-02-10 17:13:50||358.62||358.62||358.62||358.57|0
1644513240000|2022-02-10 17:14:00|358.82|358.67|358.82|358.62|358.87|358.67|358.77|358.62|0
1644513250000|2022-02-10 17:14:10|358.77||358.82||358.82||358.77||0
1644513260000|2022-02-10 17:14:20|358.77||358.77||358.77||358.77||0
1644513270000|2022-02-10 17:14:30|358.82||358.77||358.82||358.77||0
1644513280000|2022-02-10 17:14:40|358.82||358.82||358.82||358.77||0
1644513300000|2022-02-10 17:15:00|358.77|358.57|358.72|358.57|358.82|358.57|358.72|358.57|1
1644513310000|2022-02-10 17:15:10|358.77|358.52|358.72|358.52|358.77|358.57|358.67|358.52|0
1644513320000|2022-02-10 17:15:20|358.67||358.72||358.72||358.67||1
1644513330000|2022-02-10 17:15:30|358.77|358.57|358.77|358.62|358.82|358.62|358.77|358.52|0
1644513360000|2022-02-10 17:16:00|358.82|358.57|358.72|358.52|358.82|358.57|358.72|358.52|2
1644513370000|2022-02-10 17:16:10|358.67||358.67||358.72||358.67||0
1644513380000|2022-02-10 17:16:20|358.72||358.67||358.72||358.67||0
1644513390000|2022-02-10 17:16:30|358.72|358.47|358.67|358.52|358.72|358.52|358.67|358.47|0
1644513400000|2022-02-10 17:16:40|358.72|358.47|358.67|358.52|358.72|358.52|358.67|358.47|0
1644513410000|2022-02-10 17:16:50|358.72|358.47|358.67|358.47|358.72|358.47|358.67|358.47|0
1644513420000|2022-02-10 17:17:00|358.72|358.52|358.72|358.52|358.72|358.52|358.67|358.52|0
1644513430000|2022-02-10 17:17:10|358.67|358.57|358.72|358.52|358.72|358.57|358.67|358.52|0
1644513440000|2022-02-10 17:17:20|358.77|358.57|358.72|358.52|358.77|358.57|358.67|358.52|0
1644513450000|2022-02-10 17:17:30||358.57||358.52||358.57||358.52|0
1644513460000|2022-02-10 17:17:40|358.77|358.57|358.72|358.57|358.77|358.57|358.72|358.52|0
1644513470000|2022-02-10 17:17:50|358.77|358.52|358.77|358.57|358.77|358.57|358.72|358.52|0
1644513480000|2022-02-10 17:18:00|358.82|358.62|358.82|358.62|358.82|358.62|358.77|358.57|0
1644513490000|2022-02-10 17:18:10|358.77|358.67|358.82|358.62|358.82|358.67|358.77|358.62|0
1644513500000|2022-02-10 17:18:20|358.77||358.82||358.82||358.77||0
1644513510000|2022-02-10 17:18:30|358.77|358.67|358.82|358.62|358.82|358.67|358.77|358.62|1
1644513520000|2022-02-10 17:18:40|358.77|358.67|358.82|358.62|358.82|358.67|358.77|358.62|0
1644513530000|2022-02-10 17:18:50|358.77||358.82||358.82||358.77||0
1644513540000|2022-02-10 17:19:00||358.67||358.62||358.67||358.62|0
1644513550000|2022-02-10 17:19:10|358.77||358.82||358.82||358.77||0
1644513560000|2022-02-10 17:19:20|358.87|358.67|358.82|358.67|358.87|358.67|358.82|358.67|0
1644513600000|2022-02-10 17:20:00|358.77|358.62|358.77|358.57|358.82|358.62|358.77|358.57|1
1644513610000|2022-02-10 17:20:10||358.62||358.62||358.62||358.62|0
1644513620000|2022-02-10 17:20:20|358.72|358.57|358.77|358.57|358.77|358.57|358.72|358.57|0
1644513630000|2022-02-10 17:20:30||358.62||358.57||358.62||358.57|0
1644513640000|2022-02-10 17:20:40||358.62||358.62||358.62||358.62|0
1644513650000|2022-02-10 17:20:50|358.82||358.82||358.82||358.82||1
1644513660000|2022-02-10 17:21:00|358.77|358.67|358.77|358.62|358.82|358.67|358.77|358.62|0
1644513670000|2022-02-10 17:21:10||358.57||358.62||358.62||358.57|0
1644513680000|2022-02-10 17:21:20|358.82||358.82||358.82||358.77||0
1644513700000|2022-02-10 17:21:40|358.77||358.82||358.82||358.77||0
1644513710000|2022-02-10 17:21:50|358.77|358.67|358.82|358.62|358.82|358.67|358.77|358.62|0
1644513720000|2022-02-10 17:22:00|358.87|358.67|358.77|358.62|358.87|358.67|358.77|358.62|0
1644513730000|2022-02-10 17:22:10|358.82||358.82||358.82||358.77||0
1644513740000|2022-02-10 17:22:20|358.87|358.67|358.87|358.67|358.87|358.67|358.87|358.62|0
1644513750000|2022-02-10 17:22:30||358.62||358.67||358.67||358.62|0
1644513760000|2022-02-10 17:22:40||358.62||358.67||358.67||358.62|0
1644513780000|2022-02-10 17:23:00|358.92|358.72|358.92|358.77|358.92|358.77|358.87|358.72|0
1644513790000|2022-02-10 17:23:10||358.72||358.77||358.77||358.72|0
1644513810000|2022-02-10 17:23:30|358.87|358.67|358.87|358.72|358.92|358.72|358.87|358.67|4
1644513820000|2022-02-10 17:23:40|358.92||358.92||358.92||358.92||0
1644513830000|2022-02-10 17:23:50|358.97|358.77|358.92|358.77|358.97|358.77|358.92|358.72|0
1644513840000|2022-02-10 17:24:00|358.97||358.92||358.97||358.92||0
1644513860000|2022-02-10 17:24:20|358.97||358.92||358.97||358.92||0
1644513870000|2022-02-10 17:24:30|358.87|358.72|358.87|358.67|358.87|358.72|358.87|358.67|1
1644513880000|2022-02-10 17:24:40||358.62||358.67||358.67||358.62|0
1644513890000|2022-02-10 17:24:50|358.92||358.87||358.92||358.87||0
1644513930000|2022-02-10 17:25:30||358.72||358.67||358.72||358.67|0
1644513940000|2022-02-10 17:25:40||358.72||358.67||358.72||358.67|0
1644513950000|2022-02-10 17:25:50|358.82|358.62|358.82|358.62|358.82|358.62|358.77|358.62|0
1644513960000|2022-02-10 17:26:00|358.77|358.57|358.82|358.62|358.82|358.62|358.72|358.57|0
1644513970000|2022-02-10 17:26:10|358.77||358.82||358.82||358.77||0
1644513990000|2022-02-10 17:26:30||358.67||358.67||358.67||358.67|0
1644514000000|2022-02-10 17:26:40|358.87||358.87||358.87||358.87||1
1644514020000|2022-02-10 17:27:00|358.92||358.87||358.92||358.87||0
1644514230000|2022-02-10 17:30:30|358.92||358.92||358.92||358.87||1
1644514240000|2022-02-10 17:30:40|358.87||358.87||358.87||358.87||0
1644514260000|2022-02-10 17:31:00|358.92||358.92||358.92||358.92||1
1644514280000|2022-02-10 17:31:20|358.87||358.92||358.92||358.87||1
1644514290000|2022-02-10 17:31:30|358.87||358.92||358.92||358.87||0
1644514300000|2022-02-10 17:31:40|358.87||358.92||358.92||358.87||0
1644514310000|2022-02-10 17:31:50|358.87||358.87||358.92||358.87||0
1644514320000|2022-02-10 17:32:00|358.92||358.87||358.92||358.87||0
1644514330000|2022-02-10 17:32:10|358.82||358.82||358.82||358.82||0
1644514340000|2022-02-10 17:32:20|358.77|358.62|358.77|358.57|358.77|358.62|358.77|358.57|2
1644514360000|2022-02-10 17:32:40|358.72|358.52|358.72|358.52|358.72|358.52|358.72|358.52|0
1644514380000|2022-02-10 17:33:00|358.67|358.47|358.67|358.47|358.67|358.47|358.67|358.47|0
1644514390000|2022-02-10 17:33:10|358.62||358.62||358.67||358.62||0
1644514400000|2022-02-10 17:33:20||358.42||358.42||358.47||358.42|1
1644514410000|2022-02-10 17:33:30|358.57|358.47|358.62|358.42|358.62|358.47|358.57|358.42|1
1644514420000|2022-02-10 17:33:40||358.47||358.42||358.47||358.42|0
1644514430000|2022-02-10 17:33:50|358.57|358.37|358.52|358.37|358.57|358.37|358.52|358.32|0
1644514470000|2022-02-10 17:34:30|358.47|358.32|358.47|358.32|358.47|358.32|358.47|358.32|1
1644514480000|2022-02-10 17:34:40||358.27||358.27||358.27||358.27|1
1644514490000|2022-02-10 17:34:50|358.52||358.52||358.52||358.52||1
1644514510000|2022-02-10 17:35:10|358.57||358.57||358.57||358.52||0
1644514520000|2022-02-10 17:35:20|358.62|358.32|358.62|358.42|358.62|358.42|358.57|358.32|0
1644514530000|2022-02-10 17:35:30|358.67|358.47|358.67|358.47|358.67|358.47|358.67|358.42|0
1644514560000|2022-02-10 17:36:00|358.72||358.67||358.72||358.67||0
1644514590000|2022-02-10 17:36:30|358.62||358.67||358.67||358.62||0
1644514600000|2022-02-10 17:36:40|358.62||358.67||358.67||358.62||0
1644514620000|2022-02-10 17:37:00|358.72||358.67||358.72||358.67||0
1644514630000|2022-02-10 17:37:10|358.72||358.72||358.72||358.72||0
1644514640000|2022-02-10 17:37:20|358.67||358.72||358.72||358.67||0
1644514650000|2022-02-10 17:37:30|358.67||358.67||358.67||358.67||0
1644514660000|2022-02-10 17:37:40|358.72||358.72||358.72||358.72||0
1644514670000|2022-02-10 17:37:50|358.67||358.72||358.72||358.67||0
1644514680000|2022-02-10 17:38:00|358.67||358.72||358.72||358.67||0
1644514710000|2022-02-10 17:38:30|358.77||358.77||358.77||358.72||0
1644514720000|2022-02-10 17:38:40|358.72||358.77||358.77||358.72||0
1644514730000|2022-02-10 17:38:50|358.72||358.72||358.77||358.72||0
1644514740000|2022-02-10 17:39:00|358.77||358.77||358.77||358.77||0
1644514800000|2022-02-10 17:40:00|358.72||358.72||358.77||358.72||0
1644514880000|2022-02-10 17:41:20||358.52||358.57||358.57||358.52|0
1644514890000|2022-02-10 17:41:30|358.77|358.67|358.87|358.72|358.87|358.72|358.77|358.62|2
1644514900000|2022-02-10 17:41:40|358.82|358.67|358.82|358.67|358.87|358.67|358.82|358.62|5
1644514910000|2022-02-10 17:41:50||358.62||358.67||358.67||358.62|0
1644514920000|2022-02-10 17:42:00||358.62||358.67||358.67||358.62|0
1644514930000|2022-02-10 17:42:10|358.77|358.62|358.82|358.62|358.82|358.67|358.77|358.62|0
1644514940000|2022-02-10 17:42:20||358.67||358.67||358.67||358.67|0
1644514960000|2022-02-10 17:42:40|||||||||1
1644515040000|2022-02-10 17:44:00|358.77|358.62|358.72|358.57|358.77|358.62|358.72|358.57|2
1644515050000|2022-02-10 17:44:10|358.77|358.52|358.72|358.57|358.77|358.57|358.72|358.52|1
1644515060000|2022-02-10 17:44:20|358.77|358.52|358.67|358.52|358.77|358.57|358.67|358.47|0
1644515070000|2022-02-10 17:44:30|358.72|358.57|358.72|358.57|358.77|358.57|358.67|358.52|1
1644515080000|2022-02-10 17:44:40|358.77||358.72||358.77||358.72||0
1644515090000|2022-02-10 17:44:50|358.77||358.72||358.77||358.72||0
1644515100000|2022-02-10 17:45:00|358.77|358.62|358.72|358.52|358.82|358.62|358.72|358.52|0
1644515280000|2022-02-10 17:48:00|357.87|357.47|357.87|357.47|357.87|357.47|357.87|357.47|47
1644515290000|2022-02-10 17:48:10|357.72|357.52|357.67|357.47|357.72|357.62|357.67|357.47|5
1644515300000|2022-02-10 17:48:20|357.62|357.42|357.62|357.42|357.62|357.42|357.57|357.37|7
1644515310000|2022-02-10 17:48:30|357.57|357.37|357.62|357.37|357.62|357.37|357.57|357.37|0
1644515320000|2022-02-10 17:48:40|357.57|357.42|357.57|357.37|357.62|357.42|357.57|357.37|1
1644515330000|2022-02-10 17:48:50|357.52||357.57||357.62||357.52||1
1644515340000|2022-02-10 17:49:00|357.62|357.32|357.42|357.27|357.62|357.32|357.42|357.27|3
1644515350000|2022-02-10 17:49:10|357.47|357.32|357.67|357.47|357.67|357.52|357.47|357.27|1
1644515360000|2022-02-10 17:49:20|357.62|357.42|357.67|357.47|357.72|357.52|357.62|357.42|1
1644515370000|2022-02-10 17:49:30|357.62|357.42|357.77|357.52|357.77|357.57|357.62|357.42|0
1644515380000|2022-02-10 17:49:40|357.82|357.57|357.82|357.62|357.82|357.62|357.77|357.52|0
1644515390000|2022-02-10 17:49:50|357.87|357.67|357.87|357.62|357.87|357.67|357.87|357.62|0
1644515400000|2022-02-10 17:50:00||357.67||357.62||357.67||357.62|1
1644515410000|2022-02-10 17:50:10|357.82|357.67|357.67|357.52|357.82|357.67|357.67|357.52|0
1644515420000|2022-02-10 17:50:20|357.72|357.47|357.72|357.47|357.77|357.52|357.62|357.47|3
1644515430000|2022-02-10 17:50:30|357.67|357.52|357.57|357.37|357.72|357.52|357.57|357.37|0
1644515440000|2022-02-10 17:50:40|357.62|357.42|357.62|357.42|357.72|357.52|357.62|357.37|0
1644515450000|2022-02-10 17:50:50|357.67|357.37|357.62|357.47|357.67|357.47|357.57|357.37|0
1644515460000|2022-02-10 17:51:00|357.67|357.42|357.47|357.32|357.67|357.42|357.47|357.32|7
1644515470000|2022-02-10 17:51:10|357.52|357.37|357.57|357.42|357.57|357.42|357.52|357.32|0
1644515480000|2022-02-10 17:51:20|357.52|357.37|357.62|357.47|357.67|357.47|357.52|357.37|9
1644515490000|2022-02-10 17:51:30|357.67|357.42|357.67|357.47|357.67|357.47|357.62|357.42|1
1644515500000|2022-02-10 17:51:40|357.62|357.42|357.52|357.32|357.62|357.42|357.47|357.32|1
1644515510000|2022-02-10 17:51:50|357.47|357.37|357.52|357.32|357.52|357.37|357.47|357.32|0
1644515520000|2022-02-10 17:52:00|357.47|357.37|357.47|357.27|357.52|357.37|357.42|357.27|6
1644515530000|2022-02-10 17:52:10|357.52|357.32|357.57|357.37|357.62|357.42|357.47|357.32|3
1644515540000|2022-02-10 17:52:20|357.52|357.32|357.47|357.27|357.52|357.32|357.47|357.27|1
1644515550000|2022-02-10 17:52:30|357.52||357.57||357.57||357.52||0
1644515560000|2022-02-10 17:52:40|357.62|357.32|357.57|357.32|357.62|357.32|357.52|357.32|2
1644515570000|2022-02-10 17:52:50|357.62|357.37|357.67|357.42|357.72|357.47|357.62|357.37|1
1644515580000|2022-02-10 17:53:00|357.62|357.47|357.72|357.47|357.72|357.47|357.62|357.42|0
1644515590000|2022-02-10 17:53:10|357.67|357.42|357.77|357.57|357.77|357.57|357.67|357.42|0
1644515600000|2022-02-10 17:53:20|357.72|357.52|357.77|357.52|357.77|357.57|357.72|357.52|1
1644515610000|2022-02-10 17:53:30|357.72|357.57|357.72|357.52|357.77|357.57|357.67|357.52|0
1644515620000|2022-02-10 17:53:40|357.67|357.47|357.67|357.47|357.72|357.52|357.67|357.47|5
1644515630000|2022-02-10 17:53:50|357.72|357.42|357.62|357.42|357.72|357.47|357.57|357.37|0
1644515640000|2022-02-10 17:54:00|357.57|357.37|357.67|357.47|357.72|357.47|357.57|357.37|1
1644515650000|2022-02-10 17:54:10|357.72||357.77||357.77||357.67||1
1644515660000|2022-02-10 17:54:20|357.72||357.77||357.77||357.67||0
1644515670000|2022-02-10 17:54:30|357.82|357.57|357.87|357.57|357.87|357.57|357.77|357.57|2
1644515680000|2022-02-10 17:54:40|357.92|357.62|357.87|357.67|357.92|357.67|357.87|357.62|0
1644515690000|2022-02-10 17:54:50|357.82|357.62|357.77|357.57|357.82|357.62|357.72|357.57|2
1644515700000|2022-02-10 17:55:00|357.72|357.52|357.72|357.57|357.77|357.57|357.67|357.52|0
1644515710000|2022-02-10 17:55:10|357.77|357.52|357.77|357.52|357.77|357.52|357.72|357.52|0
1644515720000|2022-02-10 17:55:20|357.72|357.57|357.77|357.52|357.77|357.57|357.67|357.52|0
1644515730000|2022-02-10 17:55:30||357.57||357.52||357.57||357.52|0
1644515740000|2022-02-10 17:55:40|357.82|357.57|357.82|357.57|357.82|357.57|357.72|357.52|0
1644515750000|2022-02-10 17:55:50|357.77|357.62|357.82|357.62|357.82|357.62|357.77|357.62|0
1644515760000|2022-02-10 17:56:00|357.77|357.57|357.72|357.52|357.82|357.57|357.72|357.52|1
1644515770000|2022-02-10 17:56:10|357.77|357.57|357.82|357.62|357.82|357.62|357.77|357.52|0
1644515780000|2022-02-10 17:56:20|357.77|357.57|357.77|357.57|357.82|357.57|357.77|357.57|5
1644515790000|2022-02-10 17:56:30|357.72||357.77||357.77||357.72||0
1644515800000|2022-02-10 17:56:40|357.72|357.62|357.77|357.62|357.82|357.62|357.72|357.62|1
1644515810000|2022-02-10 17:56:50|357.82||357.77||357.82||357.77||0
1644515820000|2022-02-10 17:57:00|357.82|357.67|357.87|357.62|357.87|357.67|357.77|357.62|1
1644515830000|2022-02-10 17:57:10|357.92|357.67|357.97|357.67|357.97|357.67|357.92|357.62|0
1644515840000|2022-02-10 17:57:20|357.92||357.92||357.97||357.92||0
1644515850000|2022-02-10 17:57:30|357.97||357.97||357.97||357.97||0
1644515860000|2022-02-10 17:57:40|357.92||357.92||357.97||357.92||0
1644515870000|2022-02-10 17:57:50|357.97||357.97||357.97||357.97||0
1644515880000|2022-02-10 17:58:00|357.92||357.97||357.97||357.92||0
1644515890000|2022-02-10 17:58:10|357.92||357.97||357.97||357.92||0
1644515900000|2022-02-10 17:58:20|358.02||358.02||358.02||358.02||1
1644515910000|2022-02-10 17:58:30|358.07||358.07||358.12||358.07||4
1644516100000|2022-02-10 18:01:40|358.02||358.02||358.07||358.02||0
1644516120000|2022-02-10 18:02:00|357.97||357.87||357.97||357.87||0
1644516180000|2022-02-10 18:03:00|357.97|357.62|357.97|357.62|357.97|357.67|357.97|357.62|8
1644516190000|2022-02-10 18:03:10|357.92|357.67|357.97|357.62|357.97|357.67|357.92|357.62|0
1644516200000|2022-02-10 18:03:20|357.92|357.57|357.92|357.62|357.92|357.67|357.87|357.57|0
1644516210000|2022-02-10 18:03:30|357.87||357.92||357.92||357.87||0
1644516220000|2022-02-10 18:03:40|357.87|357.57|357.87|357.57|357.92|357.57|357.87|357.57|0
1644516230000|2022-02-10 18:03:50|357.92|357.62|357.92|357.62|357.92|357.62|357.87|357.62|0
1644516240000|2022-02-10 18:04:00||357.67||357.62||357.67||357.62|0
1644516250000|2022-02-10 18:04:10|357.97|357.67|357.97|357.67|357.97|357.67|357.97|357.67|0
1644516270000|2022-02-10 18:04:30|357.92||357.97||357.97||357.92||0
1644516280000|2022-02-10 18:04:40|358.02|357.72|358.07|357.77|358.07|357.77|358.02|357.72|0
1644516290000|2022-02-10 18:04:50|358.12|357.82|358.27|357.87|358.27|357.87|358.12|357.77|0
1644516300000|2022-02-10 18:05:00|358.22||358.12||358.22||358.12||0
1644516310000|2022-02-10 18:05:10|358.17||358.17||358.17||358.12||0
1644516330000|2022-02-10 18:05:30|358.12||358.17||358.17||358.12||0
1644516340000|2022-02-10 18:05:40|358.12||358.07||358.17||358.07||0
1644516350000|2022-02-10 18:05:50|358.02|357.77|358.02|357.77|358.07|357.77|358.02|357.77|3
1644516360000|2022-02-10 18:06:00|358.07|357.72|358.02|357.72|358.07|357.72|357.92|357.72|0
1644516370000|2022-02-10 18:06:10|357.97||357.97||358.02||357.97||0
1644516380000|2022-02-10 18:06:20|358.02|357.77|358.02|357.82|358.02|357.82|358.02|357.72|0
1644516390000|2022-02-10 18:06:30|358.07|357.77|358.12|357.87|358.12|357.87|358.07|357.77|0
1644516400000|2022-02-10 18:06:40|358.07||358.07||358.12||358.07||0
1644516410000|2022-02-10 18:06:50|358.12||358.17||358.17||358.12||1
1644516420000|2022-02-10 18:07:00|358.22||358.17||358.22||358.17||0
1644516430000|2022-02-10 18:07:10|358.22||358.12||358.22||358.12||0
1644516440000|2022-02-10 18:07:20|358.17||358.12||358.17||358.12||0
1644516450000|2022-02-10 18:07:30|358.17||358.17||358.17||358.12||0
1644516460000|2022-02-10 18:07:40|358.12|357.82|358.12|357.87|358.17|357.87|358.12|357.82|0
1644516470000|2022-02-10 18:07:50||357.82||357.87||357.87||357.82|0
1644516480000|2022-02-10 18:08:00|358.07|357.82|358.07|357.82|358.07|357.87|358.07|357.82|0
1644516490000|2022-02-10 18:08:10|358.02|357.77|357.97|357.77|358.02|357.77|357.97|357.77|0
1644516500000|2022-02-10 18:08:20|357.92|357.72|357.97|357.72|357.97|357.72|357.92|357.72|0
1644516520000|2022-02-10 18:08:40|358.02|357.77|357.97|357.77|358.02|357.82|357.97|357.77|0
1644516530000|2022-02-10 18:08:50|357.92|357.72|357.92|357.67|357.92|357.72|357.87|357.67|2
1644516540000|2022-02-10 18:09:00|357.87|357.62|357.87|357.62|357.92|357.62|357.87|357.62|0
1644516550000|2022-02-10 18:09:10|357.92|357.67|357.92|357.67|357.92|357.67|357.92|357.67|0
1644516560000|2022-02-10 18:09:20|357.97||357.97||357.97||357.92||0
1644516570000|2022-02-10 18:09:30|357.92||357.92||357.97||357.92||0
1644516580000|2022-02-10 18:09:40|357.97||357.97||357.97||357.92||0
1644516600000|2022-02-10 18:10:00|357.92||357.97||357.97||357.92||0
1644516610000|2022-02-10 18:10:10|357.92||357.92||357.97||357.92||0
1644516620000|2022-02-10 18:10:20|357.97||357.97||357.97||357.92||0
1644516630000|2022-02-10 18:10:30|357.92||357.97||357.97||357.92||0
1644516650000|2022-02-10 18:10:50|358.02||358.02||358.02||358.02||1
1644516660000|2022-02-10 18:11:00|357.97||358.02||358.02||357.97||0
1644516670000|2022-02-10 18:11:10|357.97||358.02||358.02||357.97||0
1644516680000|2022-02-10 18:11:20|357.97||357.97||358.02||357.97||0
1644516690000|2022-02-10 18:11:30|358.02||357.97||358.02||357.97||0
1644516730000|2022-02-10 18:12:10|358.02||357.97||358.02||357.97||0
1644516750000|2022-02-10 18:12:30||357.62||357.67||357.67||357.62|1
1644516780000|2022-02-10 18:13:00|358.02||358.02||358.02||357.97||0
1644516790000|2022-02-10 18:13:10|357.97||357.97||357.97||357.97||0
1644516800000|2022-02-10 18:13:20|357.92|357.62|357.72|357.47|357.92|357.62|357.72|357.47|10
1644516810000|2022-02-10 18:13:30|357.77||357.77||357.77||357.72||0
1644516840000|2022-02-10 18:14:00|357.82||357.87||357.87||357.82||1
1644516850000|2022-02-10 18:14:10|357.82|357.72|357.82|357.57|357.87|357.72|357.82|357.57|12
1644516860000|2022-02-10 18:14:20|357.77|357.52|357.77|357.52|357.82|357.57|357.77|357.52|1
1644516870000|2022-02-10 18:14:30|357.72|357.47|357.67|357.42|357.72|357.47|357.67|357.42|8
1644516880000|2022-02-10 18:14:40|357.62|357.37|357.67|357.42|357.67|357.42|357.62|357.37|4
1644516890000|2022-02-10 18:14:50||357.47||357.47||357.47||357.47|1
1644516900000|2022-02-10 18:15:00|357.62|357.42|357.62|357.42|357.67|357.42|357.57|357.42|5
1644516910000|2022-02-10 18:15:10|357.67||357.67||357.67||357.62||0
1644516920000|2022-02-10 18:15:20|357.62|357.37|357.52|357.32|357.62|357.37|357.52|357.32|0
1644516930000|2022-02-10 18:15:30|357.47|357.27|357.52|357.27|357.52|357.27|357.47|357.27|0
1644516940000|2022-02-10 18:15:40|357.47||357.47||357.52||357.47||0
1644516950000|2022-02-10 18:15:50||357.22||357.27||357.27||357.22|0
1644516960000|2022-02-10 18:16:00|357.52||357.47||357.52||357.47||1
1644516970000|2022-02-10 18:16:10||357.22||357.27||357.27||357.22|1
1644516980000|2022-02-10 18:16:20|357.52|357.22|357.42|357.22|357.52|357.27|357.37|357.17|1
1644516990000|2022-02-10 18:16:30|357.47|357.27|357.47|357.27|357.47|357.27|357.47|357.27|0
1644517000000|2022-02-10 18:16:40|357.42|357.17|357.37|357.17|357.42|357.17|357.37|357.17|6
1644517010000|2022-02-10 18:16:50|357.42|357.22|357.37|357.12|357.42|357.22|357.37|357.12|0
1644517020000|2022-02-10 18:17:00|357.32|357.17|357.32|357.12|357.32|357.17|357.32|357.12|3
1644517030000|2022-02-10 18:17:10|357.27|357.07|357.27|357.07|357.27|357.07|357.22|357.07|2
1644517040000|2022-02-10 18:17:20|357.22|357.02|357.27|357.07|357.27|357.07|357.22|357.02|1
1644517050000|2022-02-10 18:17:30|357.22|357.02|357.27|357.02|357.27|357.07|357.22|357.02|0
1644517060000|2022-02-10 18:17:40|357.22||357.27||357.27||357.22||0
1644517070000|2022-02-10 18:17:50|357.22|357.07|357.27|357.07|357.27|357.07|357.22|357.02|0
1644517080000|2022-02-10 18:18:00||357.02||357.07||357.07||357.02|0
1644517090000|2022-02-10 18:18:10|357.22|357.02|357.27|357.07|357.27|357.07|357.22|357.02|0
1644517100000|2022-02-10 18:18:20|357.22|357.02|357.27|357.02|357.27|357.07|357.22|357.02|0
1644517110000|2022-02-10 18:18:30||357.07||357.07||357.07||357.07|0
1644517120000|2022-02-10 18:18:40|357.22|357.02|357.27|357.07|357.27|357.07|357.22|357.02|0
1644517130000|2022-02-10 18:18:50||357.02||357.02||357.02||357.02|0
1644517140000|2022-02-10 18:19:00||357.07||357.07||357.07||357.02|0
1644517150000|2022-02-10 18:19:10||357.02||357.02||357.02||357.02|1
1644517170000|2022-02-10 18:19:30||356.97||356.97||356.97||356.97|4
1644517190000|2022-02-10 18:19:50||357.02||356.97||357.02||356.97|0
1644517200000|2022-02-10 18:20:00||357.02||357.02||357.02||356.97|0
1644517210000|2022-02-10 18:20:10||356.97||356.97||357.02||356.97|0
1644517220000|2022-02-10 18:20:20||357.02||356.97||357.02||356.97|0
1644517230000|2022-02-10 18:20:30||357.02||357.07||357.07||356.97|0
1644517240000|2022-02-10 18:20:40|357.17|357.02|357.17|357.02|357.22|357.02|357.17|357.02|16
1644517250000|2022-02-10 18:20:50|357.22||357.22||357.22||357.22||1
1644517260000|2022-02-10 18:21:00||357.07||357.02||357.07||357.02|7
1644517270000|2022-02-10 18:21:10||357.07||357.02||357.07||357.02|0
1644517280000|2022-02-10 18:21:20|357.17|356.97|357.12|356.92|357.17|356.97|357.12|356.92|4
1644517290000|2022-02-10 18:21:30|||||||||1
1644517300000|2022-02-10 18:21:40|357.07||357.07||357.07||357.07||0
1644517320000|2022-02-10 18:22:00|357.02|356.87|357.12|356.92|357.17|356.92|357.02|356.87|13
1644517330000|2022-02-10 18:22:10|357.07||357.12||357.12||357.07||0
1644517340000|2022-02-10 18:22:20|357.07|356.87|357.12|356.92|357.12|356.92|357.07|356.87|0
1644517350000|2022-02-10 18:22:30|357.17|356.97|357.17|357.02|357.17|357.02|357.17|356.97|1
1644517360000|2022-02-10 18:22:40|357.12|356.97|357.12|356.97|357.17|356.97|357.12|356.97|0
1644517370000|2022-02-10 18:22:50|357.17|356.92|357.07|356.92|357.17|356.92|357.07|356.87|0
1644517380000|2022-02-10 18:23:00||356.87||356.92||356.92||356.87|0
1644517390000|2022-02-10 18:23:10||356.87||356.92||356.92||356.87|0
1644517410000|2022-02-10 18:23:30|357.02|356.87|357.07|356.92|357.07|356.92|357.02|356.87|2
1644517420000|2022-02-10 18:23:40|357.02|356.87|357.02|356.87|357.07|356.92|357.02|356.87|2
1644517430000|2022-02-10 18:23:50|357.07|356.82|357.07|356.87|357.07|356.87|357.02|356.82|3
1644517440000|2022-02-10 18:24:00|357.02|356.92|357.12|356.97|357.12|356.97|357.02|356.87|0
1644517450000|2022-02-10 18:24:10|357.07|356.92|357.12|356.92|357.12|356.92|357.07|356.92|1
1644517460000|2022-02-10 18:24:20|357.17|356.97|357.12|356.97|357.17|357.02|357.12|356.97|0
1644517470000|2022-02-10 18:24:30|357.17|356.92|357.12|356.97|357.17|356.97|357.12|356.92|1
1644517480000|2022-02-10 18:24:40|357.07|356.92|357.17|357.02|357.17|357.02|357.07|356.92|1
1644517490000|2022-02-10 18:24:50|357.22|357.07|357.22|357.07|357.27|357.07|357.22|357.07|0
1644517500000|2022-02-10 18:25:00|357.17|357.02|357.22|357.02|357.22|357.07|357.17|357.02|3
1644517510000|2022-02-10 18:25:10||357.07||357.02||357.07||357.02|1
1644517520000|2022-02-10 18:25:20|357.17|356.97|357.17|357.02|357.22|357.02|357.17|356.97|1
1644517530000|2022-02-10 18:25:30|357.12|356.97|357.12|356.97|357.17|356.97|357.12|356.92|1
1644517540000|2022-02-10 18:25:40||356.92||356.97||356.97||356.92|2
1644517560000|2022-02-10 18:26:00|357.17|357.02|357.12|356.97|357.17|357.02|357.12|356.97|2
1644517570000|2022-02-10 18:26:10|357.17|356.92|357.12|356.97|357.17|356.97|357.12|356.92|0
1644517580000|2022-02-10 18:26:20|357.07|356.92|357.07|356.87|357.07|356.92|357.07|356.87|3
1644517590000|2022-02-10 18:26:30|357.02|356.92|357.02|356.82|357.07|356.92|357.02|356.82|0
1644517600000|2022-02-10 18:26:40||356.87||356.87||356.87||356.82|0
1644517620000|2022-02-10 18:27:00|357.07|356.82|357.07|356.92|357.07|356.92|357.07|356.82|8
1644517630000|2022-02-10 18:27:10|357.12||357.07||357.12||357.07||0
1644517640000|2022-02-10 18:27:20|357.12|356.87|357.07|356.92|357.12|356.92|357.07|356.87|3
1644517650000|2022-02-10 18:27:30|357.02|356.87|357.02|356.82|357.07|356.87|357.02|356.82|1
1644517660000|2022-02-10 18:27:40|356.97|356.87|356.97|356.82|357.02|356.87|356.97|356.82|0
1644517670000|2022-02-10 18:27:50|357.02||356.97||357.02||356.97||0
1644517680000|2022-02-10 18:28:00|357.02|356.87|357.07|356.92|357.07|356.92|356.97|356.82|0
1644517690000|2022-02-10 18:28:10|357.02|356.87|357.02|356.82|357.02|356.87|356.97|356.82|1
1644517700000|2022-02-10 18:28:20|356.97||357.02||357.02||356.97||0
1644517710000|2022-02-10 18:28:30||356.87||356.87||356.87||356.82|0
1644517720000|2022-02-10 18:28:40|356.97|356.82|356.97|356.82|357.02|356.87|356.97|356.82|0
1644517730000|2022-02-10 18:28:50|356.92|356.77|356.92|356.77|356.97|356.82|356.92|356.72|12
1644517740000|2022-02-10 18:29:00|356.97|356.82|356.82|356.67|357.02|356.82|356.82|356.67|12
1644517750000|2022-02-10 18:29:10|356.87|356.72|356.92|356.77|356.92|356.77|356.82|356.72|1
1644517760000|2022-02-10 18:29:20|356.87|356.72|356.82|356.67|356.92|356.72|356.82|356.62|2
1644517770000|2022-02-10 18:29:30|356.87|356.62|356.82|356.67|356.87|356.67|356.82|356.62|0
1644517780000|2022-02-10 18:29:40|356.77|356.62|356.82|356.62|356.82|356.67|356.77|356.57|0
1644517790000|2022-02-10 18:29:50|356.77||356.77||356.82||356.77||0
1644517800000|2022-02-10 18:30:00|356.72|356.57|356.82|356.62|356.82|356.62|356.72|356.57|2
1644517810000|2022-02-10 18:30:10|356.77|356.67|356.87|356.67|356.87|356.67|356.77|356.62|0
1644517820000|2022-02-10 18:30:20|356.92|356.72|356.87|356.67|356.92|356.72|356.87|356.67|0
1644517830000|2022-02-10 18:30:30|356.82|356.72|356.82|356.62|356.87|356.72|356.82|356.62|1
1644517840000|2022-02-10 18:30:40||356.67||356.62||356.67||356.62|2
1644517850000|2022-02-10 18:30:50|356.77|356.67|356.77|356.62|356.77|356.67|356.77|356.62|0
1644517860000|2022-02-10 18:31:00|356.82|356.57|356.72|356.52|356.82|356.62|356.72|356.52|2
1644517870000|2022-02-10 18:31:10|356.67|356.57|356.87|356.62|356.87|356.62|356.67|356.52|1
1644517880000|2022-02-10 18:31:20|356.82|356.67|356.82|356.67|356.87|356.67|356.82|356.67|0
1644517890000|2022-02-10 18:31:30|356.87||356.82||356.87||356.82||0
1644517900000|2022-02-10 18:31:40|356.77|356.62|356.72|356.52|356.77|356.62|356.72|356.52|5
1644517910000|2022-02-10 18:31:50|356.77|356.57|356.72|356.52|356.77|356.57|356.72|356.52|0
1644517920000|2022-02-10 18:32:00|356.77|356.57|356.72|356.52|356.77|356.62|356.72|356.52|0
1644517930000|2022-02-10 18:32:10|356.77|356.57|356.67|356.47|356.77|356.57|356.62|356.42|0
1644517940000|2022-02-10 18:32:20|356.62|356.42|356.62|356.42|356.62|356.47|356.62|356.37|0
1644517950000|2022-02-10 18:32:30|356.67|356.37|356.57|356.42|356.67|356.42|356.57|356.37|0
1644517960000|2022-02-10 18:32:40|356.62|356.37|356.57|356.42|356.62|356.42|356.57|356.37|0
1644517970000|2022-02-10 18:32:50|356.52|356.37|356.57|356.37|356.57|356.37|356.52|356.37|5
1644517980000|2022-02-10 18:33:00|356.62|356.42|356.62|356.47|356.67|356.47|356.62|356.42|4
1644517990000|2022-02-10 18:33:10|356.67|356.52|356.67|356.52|356.72|356.52|356.62|356.52|0
1644518000000|2022-02-10 18:33:20|356.72|356.47|356.72|356.52|356.72|356.52|356.72|356.47|3
1644518010000|2022-02-10 18:33:30|356.77|356.57|356.72|356.52|356.77|356.57|356.72|356.52|2
1644518020000|2022-02-10 18:33:40|356.67|356.57|356.67|356.52|356.67|356.57|356.67|356.52|0
1644518040000|2022-02-10 18:34:00|356.72|356.47|356.77|356.52|356.77|356.57|356.72|356.47|5
1644518050000|2022-02-10 18:34:10|356.72|356.57|356.77|356.52|356.77|356.57|356.72|356.52|1
1644518060000|2022-02-10 18:34:20|356.72|356.57|356.62|356.42|356.77|356.57|356.62|356.42|0
1644518070000|2022-02-10 18:34:30|356.67|356.47|356.62|356.42|356.67|356.47|356.57|356.42|0
1644518080000|2022-02-10 18:34:40|356.57|356.37|356.57|356.37|356.62|356.37|356.57|356.37|0
1644518090000|2022-02-10 18:34:50|356.52||356.57||356.57||356.52||0
1644518100000|2022-02-10 18:35:00|356.52|356.42|356.52|356.37|356.57|356.42|356.52|356.37|5
1644518110000|2022-02-10 18:35:10||356.32||356.32||356.37||356.32|1
1644518120000|2022-02-10 18:35:20|356.47|356.37|356.52|356.32|356.52|356.37|356.47|356.32|1
1644518130000|2022-02-10 18:35:30|356.47|356.27|356.42|356.27|356.47|356.27|356.42|356.27|7
1644518140000|2022-02-10 18:35:40|356.47|356.32|356.52|356.37|356.52|356.37|356.47|356.32|6
1644518150000|2022-02-10 18:35:50|356.47|356.32|356.52|356.32|356.52|356.37|356.47|356.32|0
1644518160000|2022-02-10 18:36:00|356.47|356.37|356.52|356.32|356.52|356.37|356.47|356.32|0
1644518170000|2022-02-10 18:36:10|356.47|356.27|356.47|356.27|356.52|356.32|356.47|356.27|0
1644518180000|2022-02-10 18:36:20|356.52|356.32|356.47|356.32|356.52|356.32|356.47|356.32|0
1644518190000|2022-02-10 18:36:30|356.52|356.27|356.52|356.32|356.52|356.37|356.47|356.27|3
1644518200000|2022-02-10 18:36:40|356.47|356.27|356.47|356.27|356.52|356.37|356.42|356.27|0
1644518210000|2022-02-10 18:36:50|356.52|356.32|356.47|356.27|356.52|356.32|356.47|356.27|0
1644518220000|2022-02-10 18:37:00|356.52|356.22|356.37|356.17|356.52|356.22|356.37|356.17|5
1644518230000|2022-02-10 18:37:10|356.32||356.32||356.37||356.32||1
1644518240000|2022-02-10 18:37:20|356.37|356.22|356.32|356.17|356.37|356.22|356.32|356.17|10
1644518250000|2022-02-10 18:37:30|||||||||3
1644518260000|2022-02-10 18:37:40|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|8
1644518270000|2022-02-10 18:37:50|356.22|356.07|356.27|356.12|356.27|356.12|356.22|356.07|1
1644518280000|2022-02-10 18:38:00|356.32|356.17|356.37|356.22|356.37|356.22|356.32|356.17|4
1644518290000|2022-02-10 18:38:10|356.32|356.17|356.22|356.07|356.37|356.17|356.22|356.07|2
1644518300000|2022-02-10 18:38:20|356.27|356.12|356.22|356.07|356.27|356.12|356.22|356.07|1
1644518310000|2022-02-10 18:38:30|356.27|356.12|356.32|356.12|356.32|356.17|356.27|356.12|6
1644518320000|2022-02-10 18:38:40|356.37|356.17|356.42|356.22|356.42|356.22|356.37|356.12|1
1644518330000|2022-02-10 18:38:50|356.37|356.17|356.37|356.22|356.37|356.27|356.37|356.17|0
1644518340000|2022-02-10 18:39:00|356.42|356.27|356.47|356.27|356.47|356.27|356.37|356.22|0
1644518350000|2022-02-10 18:39:10|356.42|356.22|356.47|356.27|356.47|356.32|356.42|356.22|0
1644518360000|2022-02-10 18:39:20|356.42|356.32|356.47|356.22|356.47|356.32|356.42|356.22|0
1644518370000|2022-02-10 18:39:30|356.42|356.27|356.47|356.22|356.47|356.27|356.42|356.22|1
1644518380000|2022-02-10 18:39:40|356.42|356.27|356.52|356.32|356.52|356.32|356.37|356.22|1
1644518390000|2022-02-10 18:39:50|356.47|356.37|356.52|356.32|356.52|356.37|356.47|356.32|4
1644518400000|2022-02-10 18:40:00|356.47|356.27|356.52|356.27|356.52|356.32|356.47|356.27|0
1644518410000|2022-02-10 18:40:10|356.47|356.32|356.47|356.27|356.47|356.37|356.47|356.27|1
1644518420000|2022-02-10 18:40:20|356.52|356.32|356.52|356.32|356.52|356.37|356.47|356.27|0
1644518430000|2022-02-10 18:40:30||356.37||356.32||356.37||356.32|0
1644518440000|2022-02-10 18:40:40||356.37||356.32||356.37||356.32|0
1644518450000|2022-02-10 18:40:50|356.47|356.37|356.47|356.32|356.47|356.37|356.47|356.27|0
1644518460000|2022-02-10 18:41:00|356.52|356.37|356.52|356.32|356.52|356.37|356.52|356.32|1
1644518470000|2022-02-10 18:41:10|356.57|356.37|356.57|356.37|356.57|356.37|356.57|356.32|1
1644518480000|2022-02-10 18:41:20|356.62|356.42|356.57|356.37|356.62|356.42|356.57|356.37|0
1644518490000|2022-02-10 18:41:30|356.62|356.42|356.62|356.42|356.62|356.47|356.62|356.37|0
1644518500000|2022-02-10 18:41:40|356.67|356.47|356.67|356.47|356.67|356.52|356.62|356.42|0
1644518510000|2022-02-10 18:41:50|356.62|356.42|356.62|356.42|356.62|356.47|356.57|356.42|0
1644518520000|2022-02-10 18:42:00|356.57|356.47|356.57|356.42|356.62|356.47|356.57|356.42|0
1644518530000|2022-02-10 18:42:10|356.62|356.37|356.47|356.27|356.62|356.37|356.47|356.27|1
1644518540000|2022-02-10 18:42:20|356.52|356.32|356.47|356.27|356.52|356.32|356.47|356.27|1
1644518550000|2022-02-10 18:42:30|356.52|356.32|356.52|356.32|356.52|356.32|356.47|356.27|1
1644518560000|2022-02-10 18:42:40|356.57|356.37|356.57|356.37|356.57|356.42|356.57|356.37|1
1644518570000|2022-02-10 18:42:50|356.62|356.42|356.62|356.42|356.62|356.42|356.57|356.37|0
1644518580000|2022-02-10 18:43:00|356.57|356.37|356.57|356.37|356.57|356.42|356.57|356.37|0
1644518590000|2022-02-10 18:43:10||356.42||356.37||356.42||356.37|1
1644518600000|2022-02-10 18:43:20|356.62|356.42|356.62|356.47|356.67|356.47|356.62|356.42|5
1644518610000|2022-02-10 18:43:30||356.42||356.47||356.47||356.42|3
1644518620000|2022-02-10 18:43:40|356.67|356.42|356.67|356.52|356.67|356.52|356.62|356.42|1
1644518630000|2022-02-10 18:43:50|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.47|1
1644518640000|2022-02-10 18:44:00|356.72|356.47|356.67|356.47|356.72|356.47|356.67|356.47|1
1644518650000|2022-02-10 18:44:10|356.72|356.52|356.72|356.52|356.72|356.52|356.67|356.47|0
1644518660000|2022-02-10 18:44:20|356.67|356.47|356.72|356.52|356.72|356.52|356.67|356.47|0
1644518670000|2022-02-10 18:44:30||356.57||356.52||356.57||356.47|0
1644518680000|2022-02-10 18:44:40|356.67|356.47|356.72|356.57|356.72|356.57|356.67|356.47|0
1644518690000|2022-02-10 18:44:50|356.67|356.52|356.67|356.47|356.67|356.57|356.67|356.47|0
1644518700000|2022-02-10 18:45:00|356.72|356.52|356.67|356.52|356.72|356.52|356.67|356.52|2
1644518710000|2022-02-10 18:45:10|356.72|356.57|356.77|356.57|356.77|356.57|356.72|356.57|1
1644518720000|2022-02-10 18:45:20||356.62||356.57||356.62||356.57|2
1644518730000|2022-02-10 18:45:30|356.72|356.47|356.67|356.47|356.77|356.47|356.62|356.47|5
1644518740000|2022-02-10 18:45:40|356.62||356.67||356.67||356.62||1
1644518750000|2022-02-10 18:45:50|356.62|356.42|356.62|356.47|356.62|356.47|356.62|356.42|0
1644518760000|2022-02-10 18:46:00|356.67|356.42|356.67|356.52|356.67|356.52|356.67|356.42|4
1644518770000|2022-02-10 18:46:10|356.72|356.47|356.77|356.62|356.77|356.62|356.72|356.47|2
1644518780000|2022-02-10 18:46:20|356.82|356.67|356.77|356.62|356.82|356.67|356.77|356.62|4
1644518790000|2022-02-10 18:46:30|||||||||1
1644518800000|2022-02-10 18:46:40|356.72|356.52|356.77|356.62|356.77|356.62|356.72|356.52|4
1644518810000|2022-02-10 18:46:50|356.82|356.67|356.82|356.62|356.87|356.67|356.82|356.62|2
1644518820000|2022-02-10 18:47:00|356.87|356.67|356.87|356.62|356.87|356.67|356.82|356.62|0
1644518830000|2022-02-10 18:47:10|356.92|356.67|356.92|356.72|356.92|356.77|356.87|356.67|1
1644518840000|2022-02-10 18:47:20|356.87|356.77|356.92|356.72|356.92|356.77|356.87|356.72|0
1644518850000|2022-02-10 18:47:30|356.87|356.67|356.87|356.67|356.92|356.67|356.82|356.67|1
1644518860000|2022-02-10 18:47:40|356.82|356.62|356.82|356.62|356.82|356.67|356.82|356.62|1
1644518870000|2022-02-10 18:47:50||356.57||356.57||356.57||356.57|0
1644518880000|2022-02-10 18:48:00|356.77|356.62|356.82|356.57|356.82|356.62|356.77|356.57|0
1644518890000|2022-02-10 18:48:10|356.77|356.62|356.77|356.57|356.82|356.67|356.72|356.57|3
1644518900000|2022-02-10 18:48:20|356.82||356.77||356.82||356.72||2
1644518910000|2022-02-10 18:48:30|356.72||356.72||356.77||356.72||0
1644518920000|2022-02-10 18:48:40|356.77|356.62|356.77|356.57|356.77|356.62|356.72|356.57|6
1644518930000|2022-02-10 18:48:50|356.72|356.52|356.72|356.52|356.72|356.52|356.67|356.52|1
1644518940000|2022-02-10 18:49:00|356.67|356.57|356.72|356.52|356.72|356.57|356.67|356.52|1
1644518950000|2022-02-10 18:49:10|356.77|356.57|356.72|356.52|356.77|356.57|356.72|356.52|0
1644518960000|2022-02-10 18:49:20|356.67||356.72||356.72||356.67||0
1644518970000|2022-02-10 18:49:30|356.67|356.47|356.67|356.52|356.67|356.52|356.62|356.47|0
1644518980000|2022-02-10 18:49:40|356.72|356.47|356.67|356.47|356.72|356.47|356.67|356.47|1
1644518990000|2022-02-10 18:49:50|356.72|356.52|356.72|356.52|356.72|356.52|356.72|356.52|0
1644519000000|2022-02-10 18:50:00|356.77|356.57|356.82|356.67|356.82|356.67|356.77|356.57|0
1644519010000|2022-02-10 18:50:10|356.87|356.62|356.82|356.62|356.87|356.67|356.82|356.62|0
1644519020000|2022-02-10 18:50:20|356.87|356.67|356.87|356.67|356.87|356.67|356.82|356.62|0
1644519030000|2022-02-10 18:50:30|356.82|356.62|356.77|356.57|356.87|356.62|356.77|356.57|0
1644519040000|2022-02-10 18:50:40|356.82|356.62|356.82|356.62|356.82|356.62|356.77|356.57|0
1644519050000|2022-02-10 18:50:50|356.77||356.82||356.82||356.77||0
1644519060000|2022-02-10 18:51:00|356.77|356.57|356.77|356.57|356.82|356.62|356.77|356.57|0
1644519070000|2022-02-10 18:51:10|356.72||356.72||356.77||356.72||0
1644519080000|2022-02-10 18:51:20|356.77|356.62|356.77|356.57|356.77|356.62|356.72|356.57|0
1644519090000|2022-02-10 18:51:30||356.62||356.62||356.62||356.62|0
1644519100000|2022-02-10 18:51:40|356.82|356.67|356.77|356.57|356.82|356.67|356.72|356.57|6
1644519110000|2022-02-10 18:51:50|356.72|356.62|356.77|356.57|356.77|356.62|356.72|356.57|0
1644519120000|2022-02-10 18:52:00|356.82|356.62|356.82|356.62|356.82|356.67|356.77|356.57|0
1644519130000|2022-02-10 18:52:10|356.77|356.57|356.72|356.57|356.77|356.57|356.72|356.57|0
1644519140000|2022-02-10 18:52:20|356.77|356.62|356.82|356.62|356.82|356.67|356.77|356.62|7
1644519150000|2022-02-10 18:52:30|356.77|356.57|356.77|356.57|356.82|356.57|356.77|356.57|0
1644519160000|2022-02-10 18:52:40|356.82|356.62|356.82|356.62|356.82|356.62|356.77|356.57|0
1644519170000|2022-02-10 18:52:50||356.57||356.62||356.62||356.57|0
1644519180000|2022-02-10 18:53:00|356.87|356.57|356.82|356.67|356.87|356.67|356.82|356.57|0
1644519190000|2022-02-10 18:53:10|356.87|356.62|356.87|356.62|356.87|356.62|356.82|356.62|0
1644519200000|2022-02-10 18:53:20|356.82|356.57|356.77|356.62|356.82|356.62|356.77|356.57|0
1644519220000|2022-02-10 18:53:40|356.82|356.67|356.77|356.62|356.87|356.72|356.77|356.62|1
1644519230000|2022-02-10 18:53:50|356.82|356.57|356.77|356.57|356.82|356.57|356.77|356.57|0
1644519240000|2022-02-10 18:54:00|356.82|356.62|356.82|356.62|356.82|356.62|356.77|356.57|1
1644519250000|2022-02-10 18:54:10|356.87|356.67|356.87|356.67|356.87|356.72|356.87|356.67|1
1644519260000|2022-02-10 18:54:20|356.92|356.72|356.92|356.72|356.92|356.72|356.87|356.67|1
1644519270000|2022-02-10 18:54:30|356.87|356.67|356.87|356.67|356.92|356.72|356.87|356.67|0
1644519280000|2022-02-10 18:54:40|356.82||356.87||356.87||356.82||0
1644519290000|2022-02-10 18:54:50|356.82||356.87||356.92||356.82||0
1644519300000|2022-02-10 18:55:00|356.92|356.72|356.92|356.72|356.92|356.72|356.87|356.67|0
1644519310000|2022-02-10 18:55:10|356.87|356.77|356.87|356.72|356.92|356.77|356.87|356.72|0
1644519320000|2022-02-10 18:55:20|356.82|356.67|356.77|356.62|356.82|356.67|356.77|356.62|10
1644519330000|2022-02-10 18:55:30|356.82|356.67|356.82|356.62|356.82|356.67|356.82|356.62|4
1644519350000|2022-02-10 18:55:50||356.67||356.62||356.67||356.62|2
1644519360000|2022-02-10 18:56:00|356.77|356.67|356.82|356.62|356.82|356.67|356.77|356.62|2
1644519370000|2022-02-10 18:56:10|356.87|356.67|356.87|356.67|356.87|356.67|356.87|356.67|1
1644519380000|2022-02-10 18:56:20|356.82|356.62|356.82|356.62|356.87|356.67|356.82|356.62|0
1644519390000|2022-02-10 18:56:30|356.77|356.57|356.77|356.57|356.77|356.57|356.72|356.57|0
1644519400000|2022-02-10 18:56:40|356.72||356.77||356.77||356.72||1
1644519420000|2022-02-10 18:57:00|356.72|356.52|356.77|356.57|356.77|356.57|356.72|356.52|0
1644519430000|2022-02-10 18:57:10||356.62||356.57||356.62||356.57|0
1644519440000|2022-02-10 18:57:20|356.72|356.62|356.77|356.62|356.77|356.62|356.72|356.57|1
1644519450000|2022-02-10 18:57:30|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.57|0
1644519460000|2022-02-10 18:57:40|356.82||356.82||356.82||356.77||2
1644519470000|2022-02-10 18:57:50|356.87|356.67|356.82|356.67|356.87|356.67|356.82|356.67|0
1644519480000|2022-02-10 18:58:00|356.87|356.72|356.92|356.72|356.92|356.72|356.82|356.67|0
1644519490000|2022-02-10 18:58:10|356.97|356.77|356.97|356.82|356.97|356.82|356.92|356.72|4
1644519500000|2022-02-10 18:58:20|356.92|356.77|356.97|356.77|356.97|356.82|356.92|356.77|0
1644519510000|2022-02-10 18:58:30|356.92||356.97||356.97||356.92||0
1644519520000|2022-02-10 18:58:40|356.92||356.92||356.97||356.92||0
1644519530000|2022-02-10 18:58:50|356.97||356.97||356.97||356.92||0
1644519540000|2022-02-10 18:59:00|356.92|356.82|356.92|356.77|356.97|356.82|356.92|356.77|0
1644519550000|2022-02-10 18:59:10|356.97|356.82|356.97|356.77|356.97|356.82|356.92|356.77|0
1644519560000|2022-02-10 18:59:20|356.92|356.82|356.97|356.82|356.97|356.82|356.92|356.77|0
1644519580000|2022-02-10 18:59:40|357.07|356.87|357.07|356.87|357.12|356.92|357.02|356.82|15
1644519590000|2022-02-10 18:59:50|357.12|356.92|357.12|356.97|357.12|356.97|357.07|356.87|0
1644519600000|2022-02-10 19:00:00|357.17|356.92|357.12|356.92|357.17|356.97|357.07|356.87|0
1644519610000|2022-02-10 19:00:10|357.07|356.97|357.07|356.92|357.12|356.97|357.07|356.92|0
1644519620000|2022-02-10 19:00:20|357.12|356.97|357.17|357.02|357.17|357.02|357.07|356.92|0
1644519630000|2022-02-10 19:00:30|357.12|356.97|357.17|356.97|357.17|357.02|357.12|356.97|0
1644519640000|2022-02-10 19:00:40|357.12||357.12||357.17||357.12||0
1644519650000|2022-02-10 19:00:50|357.07|356.92|357.12|356.92|357.12|356.92|357.02|356.87|2
1644519660000|2022-02-10 19:01:00|357.07|356.87|357.02|356.82|357.07|356.92|357.02|356.82|0
1644519680000|2022-02-10 19:01:20|356.97|356.77|356.97|356.82|357.02|356.87|356.97|356.77|1
1644519690000|2022-02-10 19:01:30||356.77||356.77||356.77||356.77|0
1644519700000|2022-02-10 19:01:40|356.92|356.72|356.97|356.72|356.97|356.72|356.92|356.72|1
1644519710000|2022-02-10 19:01:50|356.92|356.77|356.92|356.72|356.97|356.77|356.92|356.72|0
1644519720000|2022-02-10 19:02:00|356.97|356.77|356.92|356.67|356.97|356.77|356.87|356.67|0
1644519730000|2022-02-10 19:02:10|356.87|356.72|356.92|356.67|356.92|356.72|356.87|356.67|0
1644519740000|2022-02-10 19:02:20|356.87||356.87||356.92||356.87||0
1644519750000|2022-02-10 19:02:30|356.82|356.62|356.82|356.62|356.82|356.62|356.82|356.62|0
1644519760000|2022-02-10 19:02:40|356.77||356.82||356.82||356.77||0
1644519780000|2022-02-10 19:03:00|356.87|356.67|356.87|356.67|356.87|356.72|356.87|356.67|1
1644519790000|2022-02-10 19:03:10|356.82|356.62|356.87|356.67|356.87|356.67|356.82|356.62|0
1644519800000|2022-02-10 19:03:20|356.82|356.62|356.82|356.62|356.87|356.62|356.82|356.62|0
1644519810000|2022-02-10 19:03:30|356.87||356.82||356.87||356.82||0
1644519820000|2022-02-10 19:03:40|356.87|356.67|356.87|356.72|356.87|356.72|356.82|356.67|0
1644519840000|2022-02-10 19:04:00|356.82|356.67|356.82|356.67|356.87|356.67|356.82|356.67|0
1644519850000|2022-02-10 19:04:10|356.87|356.72|356.87|356.67|356.87|356.72|356.82|356.67|0
1644519860000|2022-02-10 19:04:20|356.82||356.82||356.87||356.82||1
1644519870000|2022-02-10 19:04:30|356.87||356.82||356.87||356.82||0
1644519880000|2022-02-10 19:04:40|356.87|356.62|356.77|356.62|356.87|356.62|356.77|356.62|0
1644519890000|2022-02-10 19:04:50|356.72|356.57|356.67|356.47|356.72|356.57|356.67|356.47|3
1644519900000|2022-02-10 19:05:00|356.72|356.52|356.62|356.47|356.72|356.52|356.62|356.47|0
1644519910000|2022-02-10 19:05:10|356.67|356.37|356.57|356.42|356.67|356.42|356.57|356.37|3
1644519920000|2022-02-10 19:05:20|356.62|356.37|356.52|356.37|356.62|356.37|356.52|356.37|1
1644519930000|2022-02-10 19:05:30|356.57||356.52||356.57||356.52||1
1644519940000|2022-02-10 19:05:40|356.57|356.42|356.57|356.37|356.57|356.42|356.52|356.37|7
1644519950000|2022-02-10 19:05:50|356.62|356.42|356.57|356.37|356.62|356.42|356.52|356.37|0
1644519960000|2022-02-10 19:06:00|356.62|356.42|356.62|356.47|356.62|356.47|356.57|356.42|2
1644519970000|2022-02-10 19:06:10|356.67|356.42|356.67|356.42|356.67|356.47|356.62|356.42|0
1644519980000|2022-02-10 19:06:20|356.62|356.47|356.67|356.47|356.67|356.47|356.62|356.47|0
1644520000000|2022-02-10 19:06:40|356.72|356.42|356.67|356.47|356.72|356.47|356.67|356.42|0
1644520010000|2022-02-10 19:06:50|356.72|356.42|356.67|356.42|356.72|356.47|356.67|356.42|0
1644520020000|2022-02-10 19:07:00|356.72|356.47|356.72|356.47|356.72|356.47|356.67|356.42|0
1644520030000|2022-02-10 19:07:10|356.77|356.52|356.72|356.52|356.77|356.57|356.72|356.52|0
1644520040000|2022-02-10 19:07:20|356.77|356.57|356.77|356.57|356.77|356.57|356.77|356.52|0
1644520050000|2022-02-10 19:07:30||356.52||356.57||356.57||356.52|0
1644520060000|2022-02-10 19:07:40|356.72|356.52|356.72|356.52|356.77|356.57|356.72|356.52|0
1644520070000|2022-02-10 19:07:50|356.77|356.57|356.77|356.57|356.77|356.57|356.72|356.52|0
1644520080000|2022-02-10 19:08:00||356.52||356.52||356.57||356.52|0
1644520090000|2022-02-10 19:08:10|356.72|356.57|356.77|356.57|356.77|356.57|356.72|356.57|0
1644520100000|2022-02-10 19:08:20|356.72|356.47|356.72|356.52|356.77|356.52|356.72|356.47|2
1644520110000|2022-02-10 19:08:30||356.47||356.52||356.57||356.47|1
1644520120000|2022-02-10 19:08:40|356.67|356.47|356.62|356.42|356.72|356.47|356.62|356.42|0
1644520130000|2022-02-10 19:08:50|356.67|356.47|356.72|356.52|356.72|356.52|356.67|356.47|3
1644520140000|2022-02-10 19:09:00|356.67|356.57|356.67|356.47|356.67|356.57|356.62|356.42|2
1644520150000|2022-02-10 19:09:10|356.72|356.52|356.72|356.52|356.72|356.57|356.67|356.47|0
1644520160000|2022-02-10 19:09:20||356.57||356.52||356.57||356.52|0
1644520170000|2022-02-10 19:09:30||356.57||356.52||356.57||356.52|0
1644520190000|2022-02-10 19:09:50|356.77|356.57|356.77|356.62|356.77|356.62|356.77|356.57|0
1644520200000|2022-02-10 19:10:00|356.82|356.67|356.87|356.62|356.87|356.67|356.82|356.62|3
1644520210000|2022-02-10 19:10:10|356.82|356.67|356.82|356.62|356.87|356.67|356.82|356.62|0
1644520220000|2022-02-10 19:10:20|356.87||356.82||356.87||356.82||0
1644520230000|2022-02-10 19:10:30|356.77|356.52|356.72|356.52|356.77|356.52|356.72|356.52|6
1644520240000|2022-02-10 19:10:40||356.57||356.52||356.57||356.52|1
1644520250000|2022-02-10 19:10:50|356.67||356.72||356.72||356.67||0
1644520260000|2022-02-10 19:11:00|356.67|356.47|356.72|356.47|356.72|356.47|356.62|356.47|0
1644520270000|2022-02-10 19:11:10|356.67||356.67||356.72||356.67||0
1644520280000|2022-02-10 19:11:20|356.72||356.72||356.72||356.67||0
1644520290000|2022-02-10 19:11:30|356.67|356.52|356.72|356.47|356.72|356.52|356.67|356.47|0
1644520300000|2022-02-10 19:11:40|356.67|356.42|356.57|356.42|356.67|356.47|356.57|356.42|0
1644520310000|2022-02-10 19:11:50|356.52|356.37|356.47|356.32|356.57|356.37|356.47|356.32|2
1644520320000|2022-02-10 19:12:00|356.52|356.27|356.47|356.27|356.52|356.27|356.47|356.27|0
1644520330000|2022-02-10 19:12:10|356.52|356.32|356.47|356.32|356.52|356.32|356.47|356.27|0
1644520340000|2022-02-10 19:12:20||356.27||356.27||356.27||356.27|0
1644520350000|2022-02-10 19:12:30|356.52|356.32|356.57|356.42|356.57|356.42|356.52|356.32|1
1644520360000|2022-02-10 19:12:40|356.52|356.32|356.52|356.32|356.52|356.32|356.47|356.32|3
1644520370000|2022-02-10 19:12:50|356.47||356.47||356.52||356.47||0
1644520380000|2022-02-10 19:13:00|356.52|356.37|356.57|356.37|356.57|356.37|356.52|356.37|6
1644520390000|2022-02-10 19:13:10|356.52|356.42|356.62|356.47|356.62|356.47|356.52|356.42|0
1644520400000|2022-02-10 19:13:20||356.42||356.42||356.47||356.42|0
1644520410000|2022-02-10 19:13:30|356.67|356.47|356.67|356.42|356.67|356.47|356.62|356.42|0
1644520420000|2022-02-10 19:13:40|356.62|356.47|356.62|356.42|356.67|356.47|356.62|356.42|0
1644520440000|2022-02-10 19:14:00|356.67|356.37|356.52|356.32|356.67|356.37|356.52|356.32|0
1644520450000|2022-02-10 19:14:10|356.47|356.37|356.52|356.32|356.52|356.37|356.47|356.32|0
1644520460000|2022-02-10 19:14:20|356.47|356.37|356.52|356.32|356.52|356.37|356.47|356.32|0
1644520470000|2022-02-10 19:14:30|356.57|356.37|356.57|356.37|356.57|356.37|356.57|356.32|0
1644520480000|2022-02-10 19:14:40|356.62|356.42|356.57|356.37|356.62|356.42|356.57|356.37|0
1644520490000|2022-02-10 19:14:50|356.62|356.42|356.57|356.42|356.62|356.42|356.57|356.37|0
1644520500000|2022-02-10 19:15:00|356.52|356.32|356.47|356.32|356.52|356.32|356.47|356.32|6
1644520510000|2022-02-10 19:15:10|356.52|356.27|356.42|356.27|356.52|356.27|356.42|356.27|1
1644520520000|2022-02-10 19:15:20|356.37|356.22|356.42|356.22|356.42|356.22|356.37|356.22|1
1644520530000|2022-02-10 19:15:30|356.37|356.17|356.37|356.17|356.37|356.22|356.32|356.17|0
1644520540000|2022-02-10 19:15:40|356.42|356.22|356.42|356.27|356.42|356.27|356.42|356.22|2
1644520550000|2022-02-10 19:15:50|356.47|356.22|356.32|356.17|356.47|356.22|356.32|356.17|2
1644520560000|2022-02-10 19:16:00|356.37|356.22|356.37|356.22|356.37|356.22|356.32|356.17|4
1644520570000|2022-02-10 19:16:10|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|2
1644520580000|2022-02-10 19:16:20|356.27|356.12|356.32|356.12|356.32|356.12|356.27|356.12|0
1644520590000|2022-02-10 19:16:30|356.27|356.17|356.27|356.12|356.27|356.17|356.27|356.12|0
1644520600000|2022-02-10 19:16:40||356.07||356.12||356.12||356.07|0
1644520610000|2022-02-10 19:16:50|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|0
1644520620000|2022-02-10 19:17:00|356.27|356.12|356.27|356.07|356.32|356.12|356.27|356.07|5
1644520630000|2022-02-10 19:17:10|356.32|356.12|356.27|356.12|356.32|356.12|356.27|356.07|0
1644520640000|2022-02-10 19:17:20|356.32|356.07|356.32|356.17|356.32|356.17|356.32|356.07|1
1644520650000|2022-02-10 19:17:30|356.27|356.12|356.32|356.12|356.37|356.17|356.27|356.12|0
1644520660000|2022-02-10 19:17:40|356.37|356.17|356.37|356.17|356.37|356.22|356.32|356.12|0
1644520670000|2022-02-10 19:17:50|356.32||356.37||356.37||356.32||0
1644520680000|2022-02-10 19:18:00|356.32|356.12|356.32|356.12|356.32|356.17|356.32|356.12|0
1644520690000|2022-02-10 19:18:10|356.27|356.07|356.22|356.07|356.27|356.12|356.22|356.07|0
1644520700000|2022-02-10 19:18:20|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|6
1644520710000|2022-02-10 19:18:30||356.07||356.07||356.07||356.07|2
1644520720000|2022-02-10 19:18:40|356.22||356.22||356.22||356.22||0
1644520730000|2022-02-10 19:18:50|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|2
1644520740000|2022-02-10 19:19:00|356.22||356.17||356.22||356.17||0
1644520750000|2022-02-10 19:19:10||355.97||355.97||355.97||355.97|3
1644520760000|2022-02-10 19:19:20|356.12|356.02|356.12|355.97|356.12|356.02|356.12|355.97|0
1644520770000|2022-02-10 19:19:30|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|5
1644520780000|2022-02-10 19:19:40||355.97||355.97||356.02||355.97|2
1644520790000|2022-02-10 19:19:50|356.12|356.02|356.17|355.97|356.22|356.02|356.12|355.97|0
1644520800000|2022-02-10 19:20:00|356.22|356.02|356.27|356.07|356.27|356.07|356.17|356.02|0
1644520810000|2022-02-10 19:20:10|356.22|356.12|356.27|356.12|356.32|356.12|356.22|356.07|0
1644520830000|2022-02-10 19:20:30|356.32|356.17|356.32|356.17|356.37|356.22|356.32|356.17|2
1644520840000|2022-02-10 19:20:40|356.37|356.12|356.37|356.17|356.37|356.22|356.32|356.12|0
1644520850000|2022-02-10 19:20:50|356.32|356.12|356.32|356.12|356.37|356.17|356.27|356.12|0
1644520860000|2022-02-10 19:21:00|356.27|356.17|356.22|356.07|356.32|356.17|356.22|356.02|1
1644520870000|2022-02-10 19:21:10|356.17|356.02|356.17|355.97|356.22|356.07|356.17|355.97|0
1644520880000|2022-02-10 19:21:20|356.22|356.02|356.17|355.97|356.22|356.02|356.17|355.97|0
1644520890000|2022-02-10 19:21:30|356.12||356.17||356.17||356.12||0
1644520900000|2022-02-10 19:21:40|356.12|356.02|356.17|355.97|356.17|356.02|356.12|355.97|0
1644520910000|2022-02-10 19:21:50|356.22|356.02|356.22|355.97|356.27|356.02|356.22|355.97|0
1644520920000|2022-02-10 19:22:00|356.27|356.02|356.27|356.02|356.27|356.02|356.22|356.02|0
1644520930000|2022-02-10 19:22:10|356.22|355.97|356.22|356.02|356.27|356.02|356.22|355.97|0
1644520940000|2022-02-10 19:22:20|356.27|355.97|356.12|355.97|356.27|356.02|356.12|355.97|1
1644520950000|2022-02-10 19:22:30|356.17|356.02|356.22|355.97|356.22|356.02|356.17|355.97|0
1644520960000|2022-02-10 19:22:40||356.02||355.97||356.02||355.97|0
1644520970000|2022-02-10 19:22:50|356.27|356.02|356.27|356.02|356.27|356.02|356.27|355.97|0
1644520980000|2022-02-10 19:23:00|356.22||356.27||356.27||356.22||0
1644521000000|2022-02-10 19:23:20|356.22||356.27||356.27||356.22||0
1644521010000|2022-02-10 19:23:30|356.22||356.22||356.27||356.22||0
1644521020000|2022-02-10 19:23:40|356.27||356.22||356.27||356.22||0
1644521030000|2022-02-10 19:23:50|356.27||356.32||356.32||356.27||0
1644521040000|2022-02-10 19:24:00|356.37||356.37||356.37||356.37||0
1644521070000|2022-02-10 19:24:30|356.42|356.07|356.42|356.22|356.42|356.22|356.42|356.07|0
1644521080000|2022-02-10 19:24:40|356.47|356.27|356.47|356.27|356.47|356.27|356.47|356.27|0
1644521090000|2022-02-10 19:24:50|356.52|356.32|356.52|356.27|356.52|356.32|356.52|356.27|0
1644521100000|2022-02-10 19:25:00|356.47|356.32|356.47|356.27|356.52|356.32|356.47|356.27|0
1644521110000|2022-02-10 19:25:10|356.52|356.32|356.52|356.32|356.52|356.32|356.52|356.27|0
1644521160000|2022-02-10 19:26:00|356.57|356.37|356.62|356.42|356.67|356.42|356.57|356.37|1
1644521170000|2022-02-10 19:26:10|356.67|356.47|356.62|356.47|356.67|356.47|356.62|356.47|0
1644521180000|2022-02-10 19:26:20|356.67|356.42|356.62|356.42|356.67|356.42|356.62|356.42|4
1644521190000|2022-02-10 19:26:30|356.67||356.62||356.67||356.62||0
1644521200000|2022-02-10 19:26:40|356.67|356.47|356.72|356.52|356.72|356.52|356.62|356.42|0
1644521210000|2022-02-10 19:26:50|356.77|356.57|356.77|356.57|356.77|356.57|356.77|356.52|0
1644521220000|2022-02-10 19:27:00|356.72|356.52|356.72|356.52|356.77|356.52|356.72|356.52|1
1644521230000|2022-02-10 19:27:10|356.77||356.77||356.77||356.72||0
1644521240000|2022-02-10 19:27:20|356.72|356.57|356.77|356.52|356.77|356.57|356.72|356.52|0
1644521250000|2022-02-10 19:27:30|356.72|356.57|356.72|356.52|356.72|356.57|356.72|356.52|0
1644521260000|2022-02-10 19:27:40|356.77|356.57|356.72|356.52|356.77|356.57|356.72|356.52|0
1644521270000|2022-02-10 19:27:50|356.77|356.57|356.77|356.52|356.77|356.57|356.72|356.52|0
1644521280000|2022-02-10 19:28:00|356.72|356.57|356.72|356.52|356.77|356.57|356.72|356.52|0
1644521290000|2022-02-10 19:28:10|356.77|356.47|356.72|356.52|356.77|356.52|356.72|356.47|0
1644521300000|2022-02-10 19:28:20|356.67|356.47|356.67|356.52|356.67|356.52|356.67|356.47|0
1644521310000|2022-02-10 19:28:30|356.62|356.47|356.67|356.47|356.67|356.47|356.62|356.47|1
1644521340000|2022-02-10 19:29:00|356.72|356.52|356.72|356.52|356.72|356.52|356.72|356.52|1
1644521350000|2022-02-10 19:29:10|356.67|356.47|356.62|356.47|356.72|356.47|356.62|356.47|2
1644521360000|2022-02-10 19:29:20|356.67||356.67||356.67||356.62||0
1644521370000|2022-02-10 19:29:30|356.62|356.52|356.67|356.47|356.67|356.52|356.62|356.47|0
1644521380000|2022-02-10 19:29:40|356.62||356.67||356.67||356.62||0
1644521390000|2022-02-10 19:29:50|356.62||356.67||356.67||356.62||0
1644521400000|2022-02-10 19:30:00|356.72|356.52|356.72|356.52|356.72|356.52|356.72|356.47|1
1644521410000|2022-02-10 19:30:10|356.67|356.47|356.77|356.57|356.77|356.62|356.67|356.47|0
1644521420000|2022-02-10 19:30:20|356.72|356.52|356.77|356.57|356.77|356.57|356.72|356.52|0
1644521430000|2022-02-10 19:30:30|356.72||356.77||356.77||356.72||0
1644521440000|2022-02-10 19:30:40|356.72||356.72||356.77||356.72||0
1644521450000|2022-02-10 19:30:50|356.67|356.52|356.62|356.47|356.67|356.52|356.62|356.47|1
1644521460000|2022-02-10 19:31:00|356.67|356.52|356.67|356.52|356.72|356.52|356.67|356.52|1
1644521470000|2022-02-10 19:31:10|356.62|356.47|356.67|356.47|356.67|356.52|356.62|356.47|0
1644521480000|2022-02-10 19:31:20|356.72|356.52|356.67|356.47|356.72|356.52|356.67|356.47|2
1644521490000|2022-02-10 19:31:30|356.72|356.52|356.72|356.52|356.72|356.52|356.67|356.47|0
1644521500000|2022-02-10 19:31:40|356.67|356.47|356.67|356.47|356.72|356.52|356.67|356.47|0
1644521520000|2022-02-10 19:32:00|356.72|356.42|356.72|356.52|356.72|356.52|356.72|356.42|0
1644521530000|2022-02-10 19:32:10|356.67|356.47|356.67|356.47|356.72|356.52|356.67|356.47|0
1644521540000|2022-02-10 19:32:20|356.72|356.52|356.67|356.52|356.72|356.52|356.67|356.47|0
1644521550000|2022-02-10 19:32:30|356.72||356.72||356.72||356.67||0
1644521560000|2022-02-10 19:32:40|356.67||356.67||356.72||356.67||0
1644521570000|2022-02-10 19:32:50|356.72||356.72||356.72||356.67||0
1644521580000|2022-02-10 19:33:00||356.57||356.57||356.57||356.57|0
1644521590000|2022-02-10 19:33:10|356.67|356.47|356.67|356.47|356.67|356.47|356.67|356.47|4
1644521600000|2022-02-10 19:33:20|356.62||356.67||356.67||356.62||1
1644521610000|2022-02-10 19:33:30|356.72|356.52|356.67|356.52|356.72|356.57|356.67|356.52|3
1644521620000|2022-02-10 19:33:40|356.72|356.47|356.72|356.52|356.72|356.52|356.62|356.47|6
1644521630000|2022-02-10 19:33:50|356.67|356.47|356.72|356.52|356.72|356.52|356.67|356.47|0
1644521640000|2022-02-10 19:34:00|356.67|356.47|356.67|356.47|356.67|356.52|356.67|356.47|5
1644521650000|2022-02-10 19:34:10|356.62|356.52|356.67|356.52|356.67|356.52|356.62|356.47|0
1644521660000|2022-02-10 19:34:20|356.72|356.47|356.67|356.47|356.72|356.52|356.62|356.47|2
1644521670000|2022-02-10 19:34:30|356.62|356.52|356.62|356.47|356.67|356.52|356.62|356.47|0
1644521680000|2022-02-10 19:34:40|356.67|356.52|356.67|356.52|356.67|356.52|356.62|356.52|1
1644521690000|2022-02-10 19:34:50||356.47||356.52||356.52||356.47|0
1644521700000|2022-02-10 19:35:00|356.72|356.47|356.72|356.57|356.72|356.57|356.72|356.47|1
1644521710000|2022-02-10 19:35:10|356.67|356.52|356.67|356.52|356.72|356.57|356.67|356.52|5
1644521720000|2022-02-10 19:35:20|356.72|356.47|356.67|356.47|356.72|356.52|356.62|356.47|2
1644521730000|2022-02-10 19:35:30|356.62|356.42|356.62|356.42|356.67|356.47|356.57|356.42|0
1644521740000|2022-02-10 19:35:40|356.57|356.47|356.57|356.42|356.62|356.47|356.57|356.42|0
1644521750000|2022-02-10 19:35:50|356.62|356.47|356.62|356.42|356.62|356.47|356.57|356.42|0
1644521760000|2022-02-10 19:36:00|356.67|356.47|356.72|356.52|356.72|356.57|356.67|356.42|2
1644521770000|2022-02-10 19:36:10|356.67|356.47|356.67|356.47|356.72|356.52|356.62|356.47|0
1644521780000|2022-02-10 19:36:20||356.52||356.52||356.52||356.47|0
1644521790000|2022-02-10 19:36:30|356.72|356.57|356.82|356.67|356.82|356.67|356.72|356.57|9
1644521800000|2022-02-10 19:36:40|356.87|356.72|356.92|356.77|356.97|356.77|356.87|356.72|7
1644521810000|2022-02-10 19:36:50|356.97|356.82|357.02|356.87|357.02|356.87|356.97|356.82|3
1644521820000|2022-02-10 19:37:00|357.07|356.82|357.07|356.87|357.07|356.87|357.02|356.82|0
1644521830000|2022-02-10 19:37:10|357.02|356.82|356.92|356.77|357.02|356.82|356.92|356.77|0
1644521840000|2022-02-10 19:37:20|356.97|356.82|356.97|356.82|357.02|356.82|356.97|356.82|2
1644521850000|2022-02-10 19:37:30|357.02|356.77|356.97|356.77|357.02|356.77|356.97|356.77|6
1644521860000|2022-02-10 19:37:40|356.92|356.82|356.92|356.72|356.92|356.82|356.92|356.72|0
1644521870000|2022-02-10 19:37:50|356.87|356.77|356.92|356.77|356.92|356.77|356.87|356.72|0
1644521880000|2022-02-10 19:38:00|356.97|356.72|356.92|356.72|356.97|356.77|356.92|356.72|1
1644521900000|2022-02-10 19:38:20||356.77||356.72||356.77||356.72|0
1644521910000|2022-02-10 19:38:30|356.97|356.77|356.97|356.77|356.97|356.77|356.92|356.72|2
1644521920000|2022-02-10 19:38:40||356.72||356.77||356.77||356.72|0
1644521930000|2022-02-10 19:38:50|356.92|356.72|356.92|356.72|356.97|356.77|356.92|356.72|0
1644521940000|2022-02-10 19:39:00|356.97|356.77|356.97|356.72|356.97|356.77|356.92|356.72|0
1644521950000|2022-02-10 19:39:10|356.92|356.67|356.97|356.72|356.97|356.72|356.92|356.67|0
1644521960000|2022-02-10 19:39:20|356.92||356.97||356.97||356.92||0
1644521970000|2022-02-10 19:39:30|356.92||356.92||356.97||356.92||0
1644521980000|2022-02-10 19:39:40|356.87|356.67|356.87|356.67|356.87|356.72|356.87|356.67|2
1644521990000|2022-02-10 19:39:50||356.72||356.72||356.72||356.72|0
1644522000000|2022-02-10 19:40:00|356.97|356.77|356.97|356.77|356.97|356.82|356.92|356.72|1
1644522010000|2022-02-10 19:40:10||356.82||356.77||356.82||356.72|0
1644522020000|2022-02-10 19:40:20||356.82||356.82||356.82||356.82|0
1644522030000|2022-02-10 19:40:30||356.77||356.82||356.82||356.72|1
1644522040000|2022-02-10 19:40:40|356.92|356.77|356.92|356.77|356.92|356.82|356.92|356.77|0
1644522050000|2022-02-10 19:40:50|356.97|356.82|356.97|356.77|356.97|356.82|356.92|356.77|0
1644522060000|2022-02-10 19:41:00|357.02|356.82|357.02|356.82|357.07|356.87|357.02|356.82|0
1644522070000|2022-02-10 19:41:10|357.07|356.87|357.07|356.87|357.07|356.87|357.02|356.82|0
1644522080000|2022-02-10 19:41:20|357.12|356.92|357.12|356.87|357.12|356.97|357.07|356.87|0
1644522090000|2022-02-10 19:41:30|357.07|356.92|357.12|356.92|357.12|356.92|357.07|356.87|0
1644522100000|2022-02-10 19:41:40|357.07|356.87|357.07|356.87|357.12|356.87|357.07|356.87|0
1644522110000|2022-02-10 19:41:50|357.02|356.82|357.02|356.82|357.02|356.82|356.97|356.82|0
1644522120000|2022-02-10 19:42:00|356.97||357.02||357.02||356.97||0
1644522130000|2022-02-10 19:42:10|356.97|356.87|356.97|356.77|357.02|356.87|356.92|356.77|0
1644522140000|2022-02-10 19:42:20|356.92||356.92||356.92||356.92||0
1644522150000|2022-02-10 19:42:30|356.97|356.72|356.92|356.72|356.97|356.77|356.92|356.72|0
1644522160000|2022-02-10 19:42:40|356.87|356.77|356.87|356.67|356.92|356.77|356.82|356.67|0
1644522170000|2022-02-10 19:42:50|356.92|356.72|356.92|356.72|356.92|356.72|356.87|356.72|0
1644522180000|2022-02-10 19:43:00|356.87|356.67|356.97|356.72|356.97|356.77|356.87|356.67|0
1644522190000|2022-02-10 19:43:10|356.92|356.77|356.97|356.77|356.97|356.82|356.92|356.72|0
1644522200000|2022-02-10 19:43:20|356.92|356.72|356.92|356.72|356.97|356.77|356.92|356.72|0
1644522210000|2022-02-10 19:43:30|356.97|356.77|356.92|356.72|356.97|356.77|356.92|356.72|0
1644522220000|2022-02-10 19:43:40|356.87|356.67|356.87|356.67|356.87|356.67|356.87|356.67|0
1644522240000|2022-02-10 19:44:00|356.82||356.87||356.92||356.82||6
1644522250000|2022-02-10 19:44:10|356.82||356.87||356.87||356.82||0
1644522260000|2022-02-10 19:44:20|356.82||356.82||356.82||356.82||0
1644522270000|2022-02-10 19:44:30|356.87|356.62|356.77|356.62|356.87|356.62|356.77|356.62|1
1644522280000|2022-02-10 19:44:40|356.82|356.67|356.82|356.62|356.82|356.67|356.82|356.62|1
1644522290000|2022-02-10 19:44:50|356.77|356.67|356.82|356.62|356.82|356.67|356.77|356.62|0
1644522300000|2022-02-10 19:45:00|356.87|356.67|356.82|356.67|356.87|356.67|356.82|356.62|1
1644522310000|2022-02-10 19:45:10||356.62||356.67||356.67||356.62|0
1644522320000|2022-02-10 19:45:20|356.87|356.72|356.87|356.72|356.87|356.72|356.82|356.72|1
1644522330000|2022-02-10 19:45:30|356.92|356.77|356.82|356.67|356.92|356.77|356.82|356.67|4
1644522340000|2022-02-10 19:45:40|356.87|356.72|356.87|356.67|356.92|356.72|356.82|356.67|1
1644522350000|2022-02-10 19:45:50|356.82||356.82||356.87||356.82||0
1644522360000|2022-02-10 19:46:00|356.87|356.62|356.87|356.67|356.87|356.67|356.82|356.62|0
1644522370000|2022-02-10 19:46:10|356.92|356.72|356.82|356.67|356.92|356.72|356.82|356.62|0
1644522380000|2022-02-10 19:46:20||356.62||356.67||356.67||356.62|0
1644522390000|2022-02-10 19:46:30|356.87|356.62|356.87|356.67|356.87|356.67|356.82|356.62|2
1644522400000|2022-02-10 19:46:40|356.82||356.87||356.87||356.82||0
1644522410000|2022-02-10 19:46:50|356.82|356.72|356.82|356.67|356.87|356.72|356.82|356.67|0
1644522420000|2022-02-10 19:47:00|356.87|356.72|356.92|356.72|356.97|356.77|356.82|356.67|4
1644522430000|2022-02-10 19:47:10|356.87|356.77|356.87|356.67|356.92|356.77|356.87|356.67|0
1644522440000|2022-02-10 19:47:20|356.92|356.72|356.87|356.67|356.92|356.72|356.82|356.67|0
1644522450000|2022-02-10 19:47:30|356.82||356.87||356.87||356.82||0
1644522460000|2022-02-10 19:47:40|356.92|356.72|356.92|356.72|356.92|356.72|356.87|356.67|0
1644522470000|2022-02-10 19:47:50|356.87|356.67|356.92|356.72|356.92|356.72|356.87|356.67|0
1644522480000|2022-02-10 19:48:00|356.87|356.67|356.97|356.77|356.97|356.82|356.87|356.67|0
1644522490000|2022-02-10 19:48:10|357.02|356.72|356.92|356.72|357.02|356.77|356.92|356.72|0
1644522500000|2022-02-10 19:48:20||356.77||356.72||356.77||356.72|0
1644522510000|2022-02-10 19:48:30|356.87|356.77|356.92|356.72|356.92|356.77|356.87|356.72|0
1644522520000|2022-02-10 19:48:40||356.77||356.77||356.77||356.77|0
1644522530000|2022-02-10 19:48:50|356.87|356.72|356.87|356.67|356.92|356.72|356.82|356.67|1
1644522540000|2022-02-10 19:49:00|356.82|356.72|356.87|356.67|356.87|356.72|356.82|356.67|1
1644522550000|2022-02-10 19:49:10|356.82||356.87||356.87||356.82||0
1644522560000|2022-02-10 19:49:20|356.82|356.62|356.82|356.62|356.82|356.67|356.77|356.62|0
1644522570000|2022-02-10 19:49:30|356.77|356.52|356.67|356.52|356.82|356.52|356.67|356.52|12
1644522580000|2022-02-10 19:49:40|356.72|356.57|356.67|356.47|356.72|356.57|356.62|356.47|9
1644522590000|2022-02-10 19:49:50|356.62|356.42|356.62|356.42|356.67|356.42|356.52|356.37|7
1644522600000|2022-02-10 19:50:00|356.57|356.47|356.62|356.42|356.62|356.47|356.57|356.42|0
1644522610000|2022-02-10 19:50:10|356.57|356.47|356.62|356.42|356.62|356.47|356.57|356.42|0
1644522620000|2022-02-10 19:50:20|356.57||356.57||356.62||356.57||0
1644522630000|2022-02-10 19:50:30|356.62|356.47|356.62|356.42|356.62|356.47|356.57|356.42|0
1644522640000|2022-02-10 19:50:40|356.57||356.57||356.62||356.57||0
1644522650000|2022-02-10 19:50:50|356.52|356.37|356.52|356.32|356.52|356.37|356.52|356.32|1
1644522660000|2022-02-10 19:51:00|356.47|356.37|356.52|356.37|356.52|356.37|356.47|356.32|1
1644522670000|2022-02-10 19:51:10|356.47|356.32|356.47|356.32|356.52|356.37|356.47|356.32|0
1644522680000|2022-02-10 19:51:20|356.52|356.27|356.47|356.27|356.52|356.32|356.47|356.22|0
1644522690000|2022-02-10 19:51:30||356.32||356.27||356.32||356.27|0
1644522700000|2022-02-10 19:51:40|356.42|356.32|356.47|356.27|356.47|356.32|356.42|356.27|0
1644522710000|2022-02-10 19:51:50|356.42|356.32|356.47|356.27|356.47|356.32|356.42|356.27|0
1644522720000|2022-02-10 19:52:00|356.52|356.32|356.57|356.37|356.57|356.37|356.52|356.32|3
1644522730000|2022-02-10 19:52:10||356.42||356.37||356.42||356.37|0
1644522740000|2022-02-10 19:52:20|356.52|356.42|356.57|356.37|356.57|356.42|356.52|356.37|0
1644522750000|2022-02-10 19:52:30|356.62|356.42|356.62|356.42|356.62|356.47|356.62|356.37|1
1644522760000|2022-02-10 19:52:40|356.57|356.47|356.62|356.47|356.62|356.47|356.57|356.47|0
1644522770000|2022-02-10 19:52:50|356.67||356.67||356.67||356.62||0
1644522780000|2022-02-10 19:53:00|356.62||356.62||356.67||356.62||0
1644522790000|2022-02-10 19:53:10|356.67|356.42|356.57|356.37|356.67|356.42|356.52|356.37|1
1644522800000|2022-02-10 19:53:20|356.52|356.32|356.47|356.27|356.57|356.32|356.47|356.27|0
1644522810000|2022-02-10 19:53:30|356.42||356.42||356.47||356.42||0
1644522820000|2022-02-10 19:53:40|356.47|356.22|356.37|356.17|356.47|356.22|356.37|356.17|1
1644522830000|2022-02-10 19:53:50|356.42||356.37||356.42||356.32||0
1644522840000|2022-02-10 19:54:00|356.32|356.22|356.32|356.17|356.42|356.22|356.32|356.17|0
1644522850000|2022-02-10 19:54:10|356.27|356.12|356.27|356.12|356.32|356.17|356.27|356.12|0
1644522860000|2022-02-10 19:54:20|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|1
1644522870000|2022-02-10 19:54:30|356.27|356.12|356.27|356.07|356.27|356.12|356.27|356.07|1
1644522880000|2022-02-10 19:54:40|356.32|356.12|356.27|356.02|356.32|356.12|356.22|356.02|4
1644522890000|2022-02-10 19:54:50|356.22||356.22||356.27||356.22||0
1644522900000|2022-02-10 19:55:00|356.27|355.97|356.12|355.97|356.27|355.97|356.12|355.97|22
1644522910000|2022-02-10 19:55:10|356.22|356.02|356.17|356.02|356.22|356.02|356.17|356.02|4
1644522920000|2022-02-10 19:55:20|||||||||4
1644522970000|2022-02-10 19:56:10|356.12|355.97|356.17|355.97|356.17|355.97|356.12|355.97|2
1644522980000|2022-02-10 19:56:20|356.12|356.02|356.17|356.02|356.17|356.02|356.12|356.02|0
1644522990000|2022-02-10 19:56:30|356.22||356.17||356.22||356.17||6
1644523000000|2022-02-10 19:56:40|356.22||356.17||356.22||356.17||7
1644523010000|2022-02-10 19:56:50|||||||||2
1644523020000|2022-02-10 19:57:00|356.12|355.97|356.12|355.97|356.17|355.97|356.12|355.92|4
1644523030000|2022-02-10 19:57:10|356.17|355.92|356.12|355.92|356.17|356.02|356.07|355.92|11
1644523040000|2022-02-10 19:57:20|356.07||356.07||356.12||356.07||11
1644523050000|2022-02-10 19:57:30|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|3
1644523060000|2022-02-10 19:57:40|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|5
1644523070000|2022-02-10 19:57:50|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|1
1644523080000|2022-02-10 19:58:00|356.17|356.02|356.17|355.97|356.17|356.02|356.12|355.97|3
1644523090000|2022-02-10 19:58:10|356.12|356.02|356.22|355.97|356.22|356.02|356.12|355.97|0
1644523100000|2022-02-10 19:58:20||356.02||355.97||356.02||355.97|0
1644523120000|2022-02-10 19:58:40||355.92||355.97||355.97||355.92|0
1644523130000|2022-02-10 19:58:50||355.92||355.92||355.97||355.92|0
1644523150000|2022-02-10 19:59:10||355.87||355.92||355.92||355.87|1
1644523160000|2022-02-10 19:59:20||355.97||355.97||355.97||355.87|2
1644523170000|2022-02-10 19:59:30||355.92||355.97||355.97||355.92|0
1644523180000|2022-02-10 19:59:40||355.92||355.92||356.02||355.92|4
1644523190000|2022-02-10 19:59:50||355.97||355.97||355.97||355.92|0
1644523200000|2022-02-10 20:00:00||356.02||355.97||356.02||355.97|1
1644523210000|2022-02-10 20:00:10||355.92||355.92||355.92||355.92|0
1644523220000|2022-02-10 20:00:20||355.87||355.87||355.87||355.87|6
1644523230000|2022-02-10 20:00:30||355.92||355.87||355.92||355.87|1
1644523240000|2022-02-10 20:00:40||355.92||355.87||355.92||355.87|2
1644523250000|2022-02-10 20:00:50||355.92||355.92||355.97||355.92|0
1644523270000|2022-02-10 20:01:10||355.87||355.87||355.87||355.87|0
1644523280000|2022-02-10 20:01:20||355.82||355.82||355.82||355.82|1
1644523290000|2022-02-10 20:01:30||355.77||355.82||355.82||355.77|2
1644523300000|2022-02-10 20:01:40||355.77||355.82||355.82||355.77|5
1644523310000|2022-02-10 20:01:50||355.77||355.77||355.82||355.77|0
1644523320000|2022-02-10 20:02:00||355.82||355.82||355.82||355.77|0
1644523340000|2022-02-10 20:02:20||355.77||355.77||355.82||355.77|0
1644523350000|2022-02-10 20:02:30||355.82||355.82||355.82||355.77|0
1644523360000|2022-02-10 20:02:40||355.77||355.82||355.82||355.77|0
1644523380000|2022-02-10 20:03:00||355.87||355.87||355.92||355.87|1
1644523390000|2022-02-10 20:03:10||355.92||355.87||355.92||355.87|0
1644523400000|2022-02-10 20:03:20||355.92||355.92||355.92||355.87|1
1644523410000|2022-02-10 20:03:30||355.87||355.87||355.87||355.87|0
1644523420000|2022-02-10 20:03:40||355.92||355.92||355.92||355.92|0
1644523430000|2022-02-10 20:03:50||355.97||355.97||355.97||355.97|0
1644523440000|2022-02-10 20:04:00||355.92||355.92||355.97||355.92|0
1644523470000|2022-02-10 20:04:30||355.97||356.02||356.02||355.97|0
1644523480000|2022-02-10 20:04:40|356.27||356.27||356.27||356.22||3
1644523500000|2022-02-10 20:05:00|356.22||356.27||356.27||356.22||0
1644523510000|2022-02-10 20:05:10|356.22||356.22||356.27||356.22||0
1644523520000|2022-02-10 20:05:20|356.27||356.27||356.27||356.22||0
1644523530000|2022-02-10 20:05:30|356.32||356.32||356.32||356.27||0
1644523540000|2022-02-10 20:05:40|356.27|356.07|356.37|356.12|356.37|356.17|356.27|356.07|0
1644523550000|2022-02-10 20:05:50|356.32|356.17|356.37|356.12|356.37|356.17|356.32|356.12|0
1644523560000|2022-02-10 20:06:00|356.32|356.17|356.37|356.17|356.37|356.17|356.32|356.12|1
1644523570000|2022-02-10 20:06:10|356.32|356.12|356.37|356.12|356.37|356.17|356.32|356.12|0
1644523580000|2022-02-10 20:06:20|356.32|356.17|356.42|356.22|356.42|356.27|356.32|356.12|3
1644523590000|2022-02-10 20:06:30|356.47|356.27|356.42|356.27|356.47|356.27|356.42|356.27|0
1644523600000|2022-02-10 20:06:40|356.47|356.22|356.47|356.22|356.47|356.27|356.42|356.22|0
1644523610000|2022-02-10 20:06:50|356.42|356.27|356.47|356.27|356.47|356.27|356.42|356.27|0
1644523620000|2022-02-10 20:07:00|356.42|356.22|356.47|356.27|356.47|356.27|356.42|356.22|0
1644523630000|2022-02-10 20:07:10|356.42|356.22|356.42|356.22|356.47|356.22|356.42|356.22|0
1644523640000|2022-02-10 20:07:20|356.47||356.42||356.47||356.42||0
1644523650000|2022-02-10 20:07:30|356.37|356.27|356.42|356.22|356.42|356.27|356.37|356.17|4
1644523660000|2022-02-10 20:07:40|356.37|356.17|356.42|356.17|356.42|356.22|356.37|356.17|0
1644523670000|2022-02-10 20:07:50|356.37|356.22|356.32|356.12|356.42|356.22|356.32|356.12|0
1644523680000|2022-02-10 20:08:00|356.27||356.32||356.32||356.27||0
1644523690000|2022-02-10 20:08:10|356.27||356.27||356.32||356.27||0
1644523700000|2022-02-10 20:08:20|356.32|356.17|356.32|356.12|356.32|356.17|356.32|356.12|1
1644523710000|2022-02-10 20:08:30|356.37|356.17|356.37|356.17|356.37|356.22|356.32|356.12|4
1644523730000|2022-02-10 20:08:50|356.32|356.22|356.42|356.22|356.42|356.22|356.32|356.22|0
1644523740000|2022-02-10 20:09:00|356.37|356.27|356.42|356.22|356.42|356.27|356.37|356.17|5
1644523750000|2022-02-10 20:09:10|356.37|356.27|356.42|356.27|356.42|356.27|356.37|356.22|0
1644523760000|2022-02-10 20:09:20|356.37|356.22|356.42|356.22|356.42|356.22|356.37|356.17|1
1644523770000|2022-02-10 20:09:30|356.37|356.17|356.42|356.22|356.47|356.27|356.37|356.17|0
1644523780000|2022-02-10 20:09:40|356.47|356.27|356.47|356.27|356.47|356.27|356.42|356.22|0
1644523790000|2022-02-10 20:09:50|356.42|356.32|356.52|356.32|356.52|356.32|356.42|356.32|0
1644523800000|2022-02-10 20:10:00|356.47||356.47||356.52||356.47||0
1644523810000|2022-02-10 20:10:10|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|2
1644523820000|2022-02-10 20:10:20|356.42|356.27|356.42|356.22|356.42|356.27|356.42|356.22|0
1644523830000|2022-02-10 20:10:30|356.37|356.27|356.42|356.22|356.42|356.27|356.37|356.22|0
1644523840000|2022-02-10 20:10:40|356.37|356.17|356.37|356.22|356.37|356.22|356.32|356.17|0
1644523850000|2022-02-10 20:10:50|356.42|356.27|356.37|356.22|356.47|356.27|356.37|356.22|2
1644523860000|2022-02-10 20:11:00|356.42|356.27|356.42|356.22|356.42|356.27|356.37|356.22|1
1644523870000|2022-02-10 20:11:10|356.47|356.27|356.52|356.32|356.52|356.37|356.47|356.27|2
1644523880000|2022-02-10 20:11:20|356.47|356.27|356.47|356.27|356.52|356.32|356.47|356.27|0
1644523890000|2022-02-10 20:11:30|356.52|356.32|356.47|356.27|356.52|356.32|356.47|356.27|0
1644523900000|2022-02-10 20:11:40|356.52|356.32|356.47|356.27|356.52|356.32|356.47|356.27|0
1644523910000|2022-02-10 20:11:50|356.42||356.47||356.47||356.42||0
1644523920000|2022-02-10 20:12:00||356.32||356.27||356.32||356.27|1
1644523930000|2022-02-10 20:12:10|356.42|356.32|356.47|356.32|356.47|356.32|356.42|356.32|0
1644523940000|2022-02-10 20:12:20|356.52|356.27|356.47|356.27|356.52|356.32|356.47|356.27|1
1644523950000|2022-02-10 20:12:30|356.52|356.32|356.52|356.32|356.52|356.32|356.47|356.27|0
1644523960000|2022-02-10 20:12:40|356.47|356.27|356.47|356.27|356.52|356.32|356.47|356.27|0
1644523970000|2022-02-10 20:12:50|356.52||356.47||356.52||356.47||0
1644523980000|2022-02-10 20:13:00|356.52|356.32|356.52|356.37|356.52|356.37|356.47|356.27|0
1644523990000|2022-02-10 20:13:10||356.32||356.32||356.32||356.32|0
1644524000000|2022-02-10 20:13:20|356.47|356.37|356.52|356.32|356.52|356.37|356.47|356.32|0
1644524010000|2022-02-10 20:13:30||356.37||356.32||356.37||356.32|0
1644524020000|2022-02-10 20:13:40|356.47||356.47||356.52||356.47||0
1644524030000|2022-02-10 20:13:50|356.52|356.27|356.47|356.27|356.52|356.27|356.47|356.27|0
1644524040000|2022-02-10 20:14:00|356.52|356.32|356.52|356.27|356.52|356.32|356.47|356.27|0
1644524050000|2022-02-10 20:14:10|356.47||356.47||356.52||356.47||0
1644524060000|2022-02-10 20:14:20|356.52||356.52||356.52||356.47||0
1644524070000|2022-02-10 20:14:30|356.47|356.32|356.47|356.27|356.52|356.32|356.47|356.27|0
1644524080000|2022-02-10 20:14:40|356.52|356.32|356.52|356.27|356.52|356.32|356.47|356.27|0
1644524090000|2022-02-10 20:14:50|356.47||356.47||356.52||356.47||0
1644524100000|2022-02-10 20:15:00|356.52|356.32|356.47|356.32|356.52|356.32|356.47|356.32|0
1644524110000|2022-02-10 20:15:10|356.52|356.37|356.52|356.37|356.52|356.37|356.47|356.37|0
1644524120000|2022-02-10 20:15:20|356.57||356.57||356.57||356.52||0
1644524130000|2022-02-10 20:15:30|356.52|356.42|356.57|356.42|356.57|356.42|356.52|356.42|0
1644524140000|2022-02-10 20:15:40|356.62||356.62||356.62||356.62||0
1644524150000|2022-02-10 20:15:50|356.57||356.57||356.62||356.57||0
1644524160000|2022-02-10 20:16:00|356.62|356.47|356.57|356.37|356.62|356.47|356.57|356.37|1
1644524180000|2022-02-10 20:16:20|356.62|356.42|356.62|356.37|356.62|356.42|356.57|356.37|0
1644524190000|2022-02-10 20:16:30|356.57|356.42|356.57|356.37|356.62|356.42|356.57|356.37|0
1644524210000|2022-02-10 20:16:50||356.42||356.42||356.42||356.42|0
1644524220000|2022-02-10 20:17:00|356.62|356.47|356.62|356.42|356.62|356.47|356.62|356.42|1
1644524230000|2022-02-10 20:17:10|356.57|356.47|356.57|356.37|356.57|356.47|356.57|356.37|0
1644524240000|2022-02-10 20:17:20|356.52||356.52||356.57||356.52||0
1644524250000|2022-02-10 20:17:30|356.57|356.32|356.47|356.32|356.57|356.32|356.47|356.32|0
1644524260000|2022-02-10 20:17:40|356.52|356.27|356.47|356.27|356.52|356.27|356.42|356.27|0
1644524270000|2022-02-10 20:17:50|356.42|356.22|356.42|356.22|356.47|356.22|356.42|356.22|0
1644524280000|2022-02-10 20:18:00|356.37|356.27|356.37|356.17|356.42|356.27|356.32|356.17|2
1644524290000|2022-02-10 20:18:10|356.32|356.22|356.37|356.22|356.37|356.22|356.32|356.17|1
1644524300000|2022-02-10 20:18:20|356.32|356.17|356.32|356.17|356.37|356.17|356.32|356.17|0
1644524310000|2022-02-10 20:18:30|356.37||356.37||356.37||356.37||1
1644524320000|2022-02-10 20:18:40|356.32|356.22|356.32|356.12|356.37|356.22|356.32|356.12|3
1644524330000|2022-02-10 20:18:50|356.37|356.17|356.37|356.17|356.37|356.17|356.32|356.12|0
1644524340000|2022-02-10 20:19:00|356.42|356.22|356.37|356.17|356.42|356.27|356.32|356.17|0
1644524350000|2022-02-10 20:19:10|356.32|356.12|356.32|356.12|356.37|356.12|356.32|356.12|0
1644524360000|2022-02-10 20:19:20|356.27|356.07|356.22|356.07|356.27|356.07|356.22|356.07|2
1644524370000|2022-02-10 20:19:30|356.27|356.12|356.27|356.07|356.27|356.12|356.22|356.07|0
1644524380000|2022-02-10 20:19:40|356.22|356.02|356.22|356.02|356.27|356.02|356.22|356.02|0
1644524390000|2022-02-10 20:19:50||356.07||356.07||356.07||356.07|0
1644524400000|2022-02-10 20:20:00|356.27|356.02|356.27|356.02|356.27|356.02|356.22|356.02|1
1644524410000|2022-02-10 20:20:10|356.32|356.07|356.32|356.12|356.37|356.17|356.32|356.07|0
1644524420000|2022-02-10 20:20:20|356.37|356.17|356.37|356.17|356.37|356.17|356.32|356.12|0
1644524430000|2022-02-10 20:20:30|356.32|356.12|356.37|356.17|356.37|356.17|356.32|356.12|0
1644524440000|2022-02-10 20:20:40|356.32|356.12|356.27|356.12|356.37|356.17|356.27|356.07|2
1644524450000|2022-02-10 20:20:50|356.32|356.07|356.27|356.07|356.32|356.07|356.27|356.07|0
1644524460000|2022-02-10 20:21:00|356.32|356.12|356.27|356.02|356.32|356.12|356.27|356.02|0
1644524480000|2022-02-10 20:21:20|356.32||356.32||356.32||356.27||0
1644524490000|2022-02-10 20:21:30|356.27||356.27||356.32||356.27||0
1644524500000|2022-02-10 20:21:40|356.32||356.27||356.32||356.27||1
1644524520000|2022-02-10 20:22:00|356.22|355.97|356.12|355.92|356.22|355.97|356.12|355.92|0
1644524530000|2022-02-10 20:22:10|356.17||356.12||356.17||356.12||0
1644524540000|2022-02-10 20:22:20|356.17||356.12||356.17||356.12||0
1644524550000|2022-02-10 20:22:30|356.17|355.97|356.17|355.92|356.17|355.97|356.12|355.92|0
1644524560000|2022-02-10 20:22:40|356.12||356.12||356.17||356.12||0
1644524570000|2022-02-10 20:22:50|356.17|355.97|356.17|356.02|356.17|356.02|356.12|355.97|0
1644524580000|2022-02-10 20:23:00|356.22||356.27||356.27||356.22||1
1644524590000|2022-02-10 20:23:10|356.22||356.22||356.27||356.22||0
1644524600000|2022-02-10 20:23:20|356.27|355.97|356.22|355.97|356.27|355.97|356.22|355.97|0
1644524610000|2022-02-10 20:23:30|356.17|356.02|356.17|355.97|356.17|356.02|356.17|355.97|0
1644524620000|2022-02-10 20:23:40|356.12|355.92|356.17|355.92|356.17|355.92|356.12|355.92|0
1644524630000|2022-02-10 20:23:50|356.12||356.12||356.17||356.12||0
1644524640000|2022-02-10 20:24:00|356.17|355.97|356.17|355.92|356.17|355.97|356.12|355.92|0
1644524650000|2022-02-10 20:24:10||355.97||355.92||355.97||355.92|0
1644524660000|2022-02-10 20:24:20|356.12|355.97|356.17|355.92|356.17|355.97|356.12|355.92|0
1644524670000|2022-02-10 20:24:30|356.12|355.97|356.17|355.92|356.17|355.97|356.12|355.92|0
1644524680000|2022-02-10 20:24:40||355.97||355.97||355.97||355.92|0
1644524690000|2022-02-10 20:24:50|356.22|355.92|356.27|356.02|356.27|356.02|356.22|355.92|0
1644524700000|2022-02-10 20:25:00|356.22||356.27||356.27||356.22||0
1644524710000|2022-02-10 20:25:10|356.22||356.27||356.27||356.22||0
1644524730000|2022-02-10 20:25:30|356.22||356.22||356.27||356.22||0
1644524740000|2022-02-10 20:25:40|356.27||356.27||356.27||356.22||0
1644524760000|2022-02-10 20:26:00|356.22||356.27||356.27||356.22||0
1644524780000|2022-02-10 20:26:20|356.22|355.97|356.22|355.97|356.27|356.02|356.22|355.97|0
1644524790000|2022-02-10 20:26:30|356.17|355.92|356.17|355.92|356.22|355.92|356.12|355.92|0
1644524800000|2022-02-10 20:26:40|356.12|355.97|356.12|355.92|356.12|355.97|356.12|355.92|0
1644524810000|2022-02-10 20:26:50|356.17|355.97|356.17|355.92|356.17|355.97|356.12|355.92|0
1644524820000|2022-02-10 20:27:00|356.12|355.97|356.17|355.92|356.17|355.97|356.12|355.92|0
1644524830000|2022-02-10 20:27:10|356.12|355.97|356.22|356.02|356.22|356.02|356.12|355.92|1
1644524850000|2022-02-10 20:27:30|356.27||356.27||356.27||356.27||0
1644524860000|2022-02-10 20:27:40|356.32||356.32||356.32||356.32||0
1644524870000|2022-02-10 20:27:50|356.27||356.32||356.32||356.27||0
1644524880000|2022-02-10 20:28:00|356.37|356.07|356.32|356.17|356.37|356.17|356.32|356.07|0
1644524890000|2022-02-10 20:28:10||356.07||356.07||356.12||356.07|2
1644524900000|2022-02-10 20:28:20|356.27|356.12|356.27|356.07|356.27|356.12|356.27|356.07|0
1644524910000|2022-02-10 20:28:30|356.32||356.27||356.32||356.27||0
1644524920000|2022-02-10 20:28:40|356.22|356.02|356.27|356.02|356.27|356.02|356.22|356.02|0
1644524940000|2022-02-10 20:29:00|356.32||356.32||356.32||356.27||0
1644524950000|2022-02-10 20:29:10|356.27||356.27||356.27||356.27||0
1644524960000|2022-02-10 20:29:20|356.22||356.17||356.22||356.17||0
1644524990000|2022-02-10 20:29:50|356.12|355.92|356.12|355.92|356.17|355.92|356.07|355.87|2
1644525000000|2022-02-10 20:30:00|356.07|355.87|356.12|355.87|356.12|355.92|356.07|355.87|1
1644525010000|2022-02-10 20:30:10|356.07|355.82|356.12|355.82|356.12|355.82|356.02|355.82|0
1644525020000|2022-02-10 20:30:20|356.07||356.07||356.12||356.07||0
1644525030000|2022-02-10 20:30:30|356.12||356.12||356.12||356.02||0
1644525040000|2022-02-10 20:30:40|356.07||356.07||356.12||356.07||0
1644525050000|2022-02-10 20:30:50|356.12||356.07||356.12||356.07||0
1644525060000|2022-02-10 20:31:00|356.12||356.12||356.12||356.07||0
1644525070000|2022-02-10 20:31:10|356.07||356.07||356.12||356.07||0
1644525090000|2022-02-10 20:31:30|356.02||356.02||356.02||356.02||0
1644525100000|2022-02-10 20:31:40|355.97|355.77|355.97|355.72|355.97|355.77|355.92|355.72|2
1644525110000|2022-02-10 20:31:50|355.92||355.87||355.97||355.87||0
1644525120000|2022-02-10 20:32:00||355.67||355.67||355.72||355.67|2
1644525130000|2022-02-10 20:32:10||355.72||355.67||355.72||355.67|0
1644525140000|2022-02-10 20:32:20|355.82|355.62|355.77|355.62|355.82|355.62|355.77|355.62|2
1644525150000|2022-02-10 20:32:30|355.82||355.87||355.87||355.82||9
1644525160000|2022-02-10 20:32:40|355.77|355.67|355.82|355.67|355.87|355.67|355.77|355.67|3
1644525180000|2022-02-10 20:33:00|355.87||355.87||355.87||355.82||1
1644525190000|2022-02-10 20:33:10|355.82|355.62|355.82|355.62|355.87|355.62|355.82|355.62|2
1644525210000|2022-02-10 20:33:30|355.87||355.82||355.87||355.82||4
1644525220000|2022-02-10 20:33:40|355.87||355.77||355.87||355.77||0
1644525230000|2022-02-10 20:33:50|355.82||355.82||355.82||355.77||4
1644525250000|2022-02-10 20:34:10|355.77|355.57|355.82|355.62|355.82|355.62|355.77|355.57|0
1644525260000|2022-02-10 20:34:20|355.77||355.82||355.82||355.77||0
1644525280000|2022-02-10 20:34:40|355.77|355.57|355.77|355.57|355.82|355.62|355.77|355.57|1
1644525290000|2022-02-10 20:34:50|355.72|355.62|355.77|355.57|355.77|355.62|355.72|355.57|0
1644525300000|2022-02-10 20:35:00||355.62||355.57||355.62||355.57|0
1644525310000|2022-02-10 20:35:10||355.62||355.57||355.62||355.57|2
1644525320000|2022-02-10 20:35:20|355.72|355.52|355.72|355.52|355.77|355.52|355.72|355.52|3
1644525330000|2022-02-10 20:35:30||355.57||355.57||355.57||355.57|0
1644525340000|2022-02-10 20:35:40||355.52||355.52||355.57||355.52|7
1644525350000|2022-02-10 20:35:50||355.57||355.52||355.57||355.52|0
1644525360000|2022-02-10 20:36:00|355.77|355.57|355.77|355.57|355.77|355.57|355.77|355.52|0
1644525370000|2022-02-10 20:36:10|355.72|355.52|355.72|355.52|355.77|355.57|355.72|355.52|0
1644525380000|2022-02-10 20:36:20||355.57||355.57||355.57||355.57|0
1644525390000|2022-02-10 20:36:30|355.77|355.62|355.77|355.57|355.77|355.62|355.77|355.57|0
1644525400000|2022-02-10 20:36:40|355.72||355.72||355.72||355.72||0
1644525410000|2022-02-10 20:36:50|355.67|355.52|355.67|355.52|355.72|355.52|355.67|355.47|2
1644525420000|2022-02-10 20:37:00|355.72||355.72||355.72||355.67||0
1644525430000|2022-02-10 20:37:10|355.77|355.57|355.72|355.52|355.77|355.57|355.72|355.52|0
1644525440000|2022-02-10 20:37:20|355.77|355.57|355.82|355.62|355.82|355.62|355.77|355.52|1
1644525450000|2022-02-10 20:37:30|355.87||355.87||355.87||355.87||0
1644525460000|2022-02-10 20:37:40|355.92||355.87||355.92||355.87||0
1644525470000|2022-02-10 20:37:50|355.92||355.87||355.92||355.87||0
1644525480000|2022-02-10 20:38:00|355.92||355.97||355.97||355.87||1
1644525490000|2022-02-10 20:38:10|355.92||355.92||355.97||355.92||0
1644525500000|2022-02-10 20:38:20|355.97||355.97||355.97||355.92||0
1644525510000|2022-02-10 20:38:30|355.92||355.92||355.97||355.92||0
1644525520000|2022-02-10 20:38:40|355.97||355.92||355.97||355.92||0
1644525530000|2022-02-10 20:38:50|355.97||355.92||355.97||355.92||0
1644525560000|2022-02-10 20:39:20|355.87||355.87||355.87||355.87||0
1644525600000|2022-02-10 20:40:00|355.82||355.87||355.87||355.82||0
1644525620000|2022-02-10 20:40:20|355.92||355.92||355.97||355.92||2
1644525630000|2022-02-10 20:40:30|355.97||355.92||355.97||355.92||1
1644525640000|2022-02-10 20:40:40|355.97||355.92||355.97||355.92||0
1644525650000|2022-02-10 20:40:50|355.97||355.92||355.97||355.92||0
1644525660000|2022-02-10 20:41:00|355.97||355.92||355.97||355.92||0
1644525670000|2022-02-10 20:41:10|355.97||355.92||355.97||355.92||0
1644525680000|2022-02-10 20:41:20|355.87||355.87||355.87||355.82||0
1644525690000|2022-02-10 20:41:30|355.82||355.77||355.82||355.77||1
1644525700000|2022-02-10 20:41:40|355.82||355.82||355.82||355.82||0
1644525710000|2022-02-10 20:41:50|355.77|355.57|355.77|355.57|355.77|355.57|355.77|355.57|4
1644525720000|2022-02-10 20:42:00|355.72|355.52|355.77|355.57|355.77|355.57|355.72|355.52|0
1644525730000|2022-02-10 20:42:10|355.72||355.72||355.77||355.72||1
1644525740000|2022-02-10 20:42:20|355.77||355.77||355.77||355.72||2
1644525750000|2022-02-10 20:42:30|355.72|355.52|355.72|355.57|355.72|355.57|355.72|355.52|0
1644525770000|2022-02-10 20:42:50|||||||||1
1644525780000|2022-02-10 20:43:00|355.67|355.52|355.72|355.47|355.72|355.57|355.67|355.47|4
1644525790000|2022-02-10 20:43:10|355.67|355.52|355.72|355.52|355.72|355.57|355.67|355.47|2
1644525800000|2022-02-10 20:43:20|355.67|355.47|355.72|355.52|355.72|355.52|355.67|355.47|0
1644525810000|2022-02-10 20:43:30|355.67|355.47|355.62|355.47|355.72|355.57|355.62|355.47|0
1644525820000|2022-02-10 20:43:40|355.67|355.52|355.72|355.57|355.72|355.57|355.62|355.47|4
1644525830000|2022-02-10 20:43:50||355.52||355.52||355.57||355.52|0
1644525840000|2022-02-10 20:44:00|355.82|355.47|355.82|355.52|355.82|355.62|355.82|355.47|2
1644525850000|2022-02-10 20:44:10||355.47||355.47||355.47||355.47|0
1644525860000|2022-02-10 20:44:20|355.67|355.52|355.67|355.47|355.67|355.52|355.67|355.47|0
1644525870000|2022-02-10 20:44:30||355.42||355.42||355.42||355.42|6
1644525900000|2022-02-10 20:45:00|355.62|355.37|355.62|355.42|355.67|355.42|355.52|355.37|6
1644525910000|2022-02-10 20:45:10|355.57|355.37|355.67|355.42|355.67|355.42|355.57|355.37|1
1644525920000|2022-02-10 20:45:20|355.72||355.62||355.72||355.62||0
1644525940000|2022-02-10 20:45:40|355.67||355.77||355.77||355.67||0
1644525950000|2022-02-10 20:45:50|355.72||355.72||355.77||355.67||0
1644525960000|2022-02-10 20:46:00|355.67|355.52|355.67|355.42|355.72|355.52|355.67|355.42|5
1644525970000|2022-02-10 20:46:10|355.62||355.67||355.67||355.62||0
1644525990000|2022-02-10 20:46:30|355.72||355.67||355.72||355.67||0
1644526000000|2022-02-10 20:46:40|355.72||355.67||355.72||355.62||0
1644526010000|2022-02-10 20:46:50|355.62|355.37|355.52|355.37|355.62|355.37|355.52|355.37|1
1644526020000|2022-02-10 20:47:00|355.67|355.42|355.57|355.42|355.67|355.42|355.57|355.37|2
1644526030000|2022-02-10 20:47:10|355.52|355.37|355.57|355.37|355.57|355.37|355.52|355.37|1
1644526040000|2022-02-10 20:47:20|355.52||355.52||355.52||355.52||0
1644526050000|2022-02-10 20:47:30|||||||||1
1644526060000|2022-02-10 20:47:40|355.57||355.52||355.57||355.52||0
1644526070000|2022-02-10 20:47:50|355.57|355.42|355.62|355.42|355.62|355.42|355.57|355.42|0
1644526080000|2022-02-10 20:48:00|355.57|355.37|355.57|355.37|355.57|355.42|355.57|355.37|0
1644526090000|2022-02-10 20:48:10|355.62|355.42|355.62|355.42|355.62|355.47|355.62|355.37|0
1644526100000|2022-02-10 20:48:20|355.57||355.57||355.57||355.57||1
1644526110000|2022-02-10 20:48:30|355.52|355.37|355.52|355.32|355.52|355.37|355.47|355.27|5
1644526120000|2022-02-10 20:48:40|355.47|355.27|355.47|355.27|355.47|355.27|355.42|355.27|1
1644526130000|2022-02-10 20:48:50|355.42||355.47||355.47||355.42||2
1644526140000|2022-02-10 20:49:00|355.42|355.32|355.47|355.27|355.47|355.32|355.42|355.27|0
1644526150000|2022-02-10 20:49:10|355.42|355.32|355.42|355.27|355.47|355.32|355.42|355.27|0
1644526160000|2022-02-10 20:49:20|||||||||1
1644526170000|2022-02-10 20:49:30|355.47|355.32|355.47|355.27|355.47|355.32|355.47|355.27|2
1644526180000|2022-02-10 20:49:40|355.52|355.32|355.67|355.42|355.67|355.42|355.52|355.27|1
1644526190000|2022-02-10 20:49:50|355.62||355.72||355.72||355.62||0
1644526200000|2022-02-10 20:50:00|355.67|355.37|355.57|355.32|355.67|355.37|355.57|355.32|4
1644526260000|2022-02-10 20:51:00|355.47|355.27|355.47|355.27|355.47|355.32|355.47|355.27|17
1644526270000|2022-02-10 20:51:10|355.52||355.47||355.52||355.47||0
1644526280000|2022-02-10 20:51:20|355.52|355.32|355.47|355.32|355.52|355.32|355.47|355.27|1
1644526290000|2022-02-10 20:51:30|355.42|355.27|355.47|355.27|355.47|355.27|355.42|355.27|2
1644526300000|2022-02-10 20:51:40|355.57|355.32|355.72|355.42|355.72|355.42|355.57|355.32|1
1644526310000|2022-02-10 20:51:50|355.67||355.67||355.77||355.67||0
1644526320000|2022-02-10 20:52:00|355.72||355.72||355.77||355.72||0
1644526330000|2022-02-10 20:52:10|355.67||355.72||355.72||355.67||0
1644526340000|2022-02-10 20:52:20|355.77||355.77||355.77||355.77||0
1644526350000|2022-02-10 20:52:30|355.82|355.47|355.92|355.62|355.92|355.62|355.82|355.47|0
1644526360000|2022-02-10 20:52:40|355.87||355.87||355.92||355.87||0
1644526370000|2022-02-10 20:52:50|355.82|355.52|355.72|355.52|355.87|355.52|355.72|355.52|5
1644526380000|2022-02-10 20:53:00|355.77||355.67||355.77||355.67||0
1644526390000|2022-02-10 20:53:10|355.72|355.57|355.77|355.57|355.77|355.57|355.72|355.57|1
1644526400000|2022-02-10 20:53:20|355.72||355.72||355.72||355.72||0
1644526410000|2022-02-10 20:53:30|355.77||355.77||355.77||355.72||1
1644526420000|2022-02-10 20:53:40|355.82|355.62|355.77|355.57|355.82|355.62|355.72|355.57|2
1644526430000|2022-02-10 20:53:50|355.72|355.47|355.67|355.47|355.77|355.47|355.67|355.47|1
1644526440000|2022-02-10 20:54:00|355.72||355.72||355.72||355.67||0
1644526450000|2022-02-10 20:54:10|355.77||355.77||355.77||355.77||0
1644526460000|2022-02-10 20:54:20|355.82|355.52|355.72|355.47|355.87|355.62|355.72|355.47|0
1644526470000|2022-02-10 20:54:30|355.67|355.52|355.77|355.57|355.87|355.67|355.67|355.52|12
1644526480000|2022-02-10 20:54:40|355.82||355.77||355.82||355.77||0
1644526600000|2022-02-10 20:56:40|356.07|355.67|355.82|355.57|356.07|355.67|355.82|355.57|39
1644526610000|2022-02-10 20:56:50|355.87|355.62|356.12|355.77|356.12|355.82|355.82|355.57|1
1644526620000|2022-02-10 20:57:00|356.07|355.82|355.82|355.57|356.07|355.82|355.82|355.57|2
1644526630000|2022-02-10 20:57:10||355.67||355.57||355.67||355.57|4
1644526640000|2022-02-10 20:57:20|355.92|355.62|356.07|355.77|356.12|355.82|355.92|355.57|6
1644526650000|2022-02-10 20:57:30|356.12|355.82|355.82|355.57|356.12|355.82|355.82|355.57|1
1644526660000|2022-02-10 20:57:40|355.87|355.67|355.87|355.57|355.87|355.72|355.82|355.57|12
1644526670000|2022-02-10 20:57:50|355.92|355.62|356.07|355.77|356.12|355.82|355.92|355.62|4
1644526680000|2022-02-10 20:58:00|355.92|355.72|355.97|355.62|356.07|355.77|355.92|355.62|1
1644526690000|2022-02-10 20:58:10|355.92|355.57|355.87|355.57|355.97|355.57|355.87|355.57|0
1644526700000|2022-02-10 20:58:20|355.92|355.72|355.92|355.62|355.92|355.77|355.87|355.57|3
1644526710000|2022-02-10 20:58:30|355.97|355.67|356.12|355.87|356.12|355.92|355.97|355.62|3
1644526720000|2022-02-10 20:58:40|356.02|355.77|356.07|355.82|356.07|355.82|356.02|355.72|4
1644526730000|2022-02-10 20:58:50|356.12|355.77|356.07|355.72|356.17|355.92|356.07|355.72|2
1644526740000|2022-02-10 20:59:00||355.77||355.72||355.77||355.72|0
1644526750000|2022-02-10 20:59:10|356.02|355.77|356.07|355.72|356.07|355.82|356.02|355.72|0
1644526760000|2022-02-10 20:59:20||355.77||355.72||355.77||355.72|0
1644526770000|2022-02-10 20:59:30||355.77||355.77||355.77||355.72|0
1644526780000|2022-02-10 20:59:40||355.72||355.72||355.77||355.72|0
1644526790000|2022-02-10 20:59:50|356.02|355.77|355.87|355.57|356.02|355.77|355.87|355.57|0
1644526800000|2022-02-10 21:00:00|355.82|355.72|355.82|355.62|355.92|355.72|355.82|355.57|2
1644526810000|2022-02-10 21:00:10|355.87|355.72|355.82|355.62|355.87|355.72|355.82|355.62|1
1644526820000|2022-02-10 21:00:20|355.87||355.87||355.87||355.82||1
1644526830000|2022-02-10 21:00:30|355.82||355.82||355.82||355.82||0
1644526920000|2022-02-10 21:02:00||355.57||355.57||355.57||355.57|0
1644526950000|2022-02-10 21:02:30||355.52||355.52||355.52||355.47|1
1644526980000|2022-02-10 21:03:00|355.77|355.47|355.72|355.47|355.77|355.52|355.72|355.47|0
1644526990000|2022-02-10 21:03:10||355.52||355.47||355.52||355.47|0
1644527000000|2022-02-10 21:03:20|355.67|355.42|355.67|355.42|355.67|355.42|355.67|355.42|1
1644527020000|2022-02-10 21:03:40||355.47||355.47||355.47||355.47|0
1644527080000|2022-02-10 21:04:40||355.52||355.52||355.52||355.52|0
1644527100000|2022-02-10 21:05:00|355.77|355.62|355.77|355.62|355.77|355.62|355.77|355.62|11
1644527140000|2022-02-10 21:05:40|||||||||1
1644527150000|2022-02-10 21:05:50|355.82|355.72|355.82|355.62|355.92|355.72|355.82|355.62|1
1644527160000|2022-02-10 21:06:00||355.57||355.57||355.57||355.57|0
1644527170000|2022-02-10 21:06:10|355.87|355.72|356.02|355.67|356.02|355.77|355.87|355.67|8
1644527190000|2022-02-10 21:06:30||355.57||355.57||355.57||355.57|0
1644527210000|2022-02-10 21:06:50|355.97|355.62|355.97|355.67|355.97|355.77|355.97|355.62|1
1644527220000|2022-02-10 21:07:00|355.92|355.57|355.72|355.37|355.92|355.57|355.72|355.37|0
1644527230000|2022-02-10 21:07:10|355.67|355.32|355.72|355.57|355.72|355.57|355.67|355.32|3
1644527240000|2022-02-10 21:07:20|355.87|355.47|355.87|355.32|355.87|355.57|355.87|355.32|0
1644527250000|2022-02-10 21:07:30|355.97|355.57|355.97|355.77|355.97|355.77|355.97|355.57|6
1644527260000|2022-02-10 21:07:40|355.87|355.72|355.87|355.67|355.97|355.72|355.87|355.67|1
1644527270000|2022-02-10 21:07:50|355.82|355.57|355.77|355.32|355.82|355.57|355.67|355.32|3
1644527280000|2022-02-10 21:08:00|355.72|355.57|355.77|355.57|355.77|355.57|355.72|355.32|2
1644527290000|2022-02-10 21:08:10|355.72|355.47|355.77|355.57|355.77|355.57|355.67|355.32|0
1644527300000|2022-02-10 21:08:20|355.82|355.62|355.97|355.67|355.97|355.72|355.82|355.62|3
1644527310000|2022-02-10 21:08:30|355.82|355.72|355.72|355.37|355.97|355.72|355.72|355.37|2
1644527320000|2022-02-10 21:08:40|355.77|355.57|355.77|355.37|355.77|355.57|355.72|355.37|5
1644527330000|2022-02-10 21:08:50|355.72||355.77||355.77||355.72||1
1644527340000|2022-02-10 21:09:00|355.72||355.77||355.77||355.72||0
1644527350000|2022-02-10 21:09:10|355.72|355.42|355.97|355.72|355.97|355.72|355.72|355.42|0
1644527360000|2022-02-10 21:09:20|356.07|355.77|356.07|355.77|356.07|355.82|356.07|355.77|3
1644527370000|2022-02-10 21:09:30|355.87|355.72|355.82|355.42|355.87|355.72|355.82|355.42|0
1644527380000|2022-02-10 21:09:40|355.77|355.37|355.77|355.37|355.77|355.67|355.72|355.37|3
1644527390000|2022-02-10 21:09:50||355.42||355.42||355.42||355.42|1
1644527400000|2022-02-10 21:10:00|355.82|355.62|355.82|355.42|355.82|355.62|355.82|355.42|0
1644527410000|2022-02-10 21:10:10|355.87|355.62|355.97|355.72|355.97|355.72|355.87|355.62|0
1644527420000|2022-02-10 21:10:20|355.82|355.67|355.77|355.47|355.82|355.72|355.77|355.47|2
1644527430000|2022-02-10 21:10:30|355.82|355.67|355.97|355.67|355.97|355.67|355.82|355.52|1
1644527440000|2022-02-10 21:10:40||355.72||355.67||355.72||355.67|0
1644527450000|2022-02-10 21:10:50|355.92||355.97||355.97||355.92||0
1644527470000|2022-02-10 21:11:10||355.72||355.77||355.77||355.72|0
1644527520000|2022-02-10 21:12:00|355.92|355.62|355.87|355.57|355.92|355.62|355.87|355.52|2
1644527560000|2022-02-10 21:12:40||355.52||355.57||355.57||355.52|0
1644527570000|2022-02-10 21:12:50|355.82|355.52|355.82|355.52|355.82|355.52|355.82|355.47|0
1644527580000|2022-02-10 21:13:00||355.47||355.52||355.52||355.47|0
1644527590000|2022-02-10 21:13:10|355.87||355.82||355.87||355.82||0
1644527600000|2022-02-10 21:13:20|355.87|355.57|355.87|355.57|355.87|355.57|355.82|355.57|0
1644527640000|2022-02-10 21:14:00|356.02|355.42|356.02|355.42|356.02|355.42|356.02|355.42|6
1644527690000|2022-02-10 21:14:50|355.92|355.32|355.92|355.32|356.02|355.42|355.92|355.32|0
1644527700000|2022-02-10 21:15:00|356.02|355.42|355.92|355.32|356.02|355.42|355.92|355.32|0
1644527710000|2022-02-10 21:15:10|356.02|355.42|355.92|355.32|356.02|355.42|355.92|355.32|0
1644527760000|2022-02-10 21:16:00|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644527770000|2022-02-10 21:16:10|355.92|355.32|355.82|355.22|355.92|355.32|355.82|355.22|0
1644527780000|2022-02-10 21:16:20|355.92|355.32|355.92|355.32|355.92|355.32|355.82|355.22|0
1644527790000|2022-02-10 21:16:30|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644527850000|2022-02-10 21:17:30|355.92|355.32|355.92|355.32|355.92|355.32|355.82|355.22|0
1644527860000|2022-02-10 21:17:40|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644527940000|2022-02-10 21:19:00|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644527990000|2022-02-10 21:19:50|355.62|355.02|355.72|355.12|355.72|355.12|355.62|355.02|0
1644528000000|2022-02-10 21:20:00|355.62|355.02|355.72|355.12|355.72|355.12|355.62|355.02|0
1644528010000|2022-02-10 21:20:10|355.62|355.02|355.72|355.12|355.72|355.12|355.62|355.02|0
1644528020000|2022-02-10 21:20:20|355.62|355.02|355.62|355.02|355.62|355.02|355.62|355.02|0
1644528080000|2022-02-10 21:21:20|355.52|354.92|355.52|354.92|355.52|354.92|355.52|354.92|0
1644528110000|2022-02-10 21:21:50|355.42|354.82|355.52|354.92|355.52|354.92|355.42|354.82|0
1644528120000|2022-02-10 21:22:00|355.42|354.82|355.42|354.82|355.52|354.92|355.42|354.82|0
1644528170000|2022-02-10 21:22:50|355.52|354.92|355.52|354.92|355.52|354.92|355.52|354.92|0
1644528180000|2022-02-10 21:23:00|355.42|354.82|355.42|354.82|355.52|354.92|355.42|354.82|0
1644528240000|2022-02-10 21:24:00|355.52|354.92|355.52|354.92|355.52|354.92|355.52|354.92|0
1644528290000|2022-02-10 21:24:50|355.42|354.82|355.42|354.82|355.42|354.82|355.42|354.82|0
1644528310000|2022-02-10 21:25:10|355.52|354.92|355.42|354.82|355.52|354.92|355.42|354.82|0
1644528350000|2022-02-10 21:25:50|355.52|354.92|355.52|354.92|355.52|354.92|355.52|354.92|0
1644528360000|2022-02-10 21:26:00|355.42|354.82|355.52|354.92|355.52|354.92|355.42|354.82|0
1644528380000|2022-02-10 21:26:20|355.42|354.82|355.42|354.82|355.42|354.82|355.42|354.82|0
1644528390000|2022-02-10 21:26:30|355.52|354.92|355.42|354.82|355.52|354.92|355.42|354.82|0
1644528420000|2022-02-10 21:27:00|355.52|354.92|355.42|354.82|355.52|354.92|355.42|354.82|0
1644528450000|2022-02-10 21:27:30|355.52|354.92|355.52|354.92|355.52|354.92|355.52|354.92|0
1644528460000|2022-02-10 21:27:40|355.42|354.82|355.52|354.92|355.52|354.92|355.42|354.82|0
1644528540000|2022-02-10 21:29:00|355.62|355.02|355.62|355.02|355.62|355.02|355.62|355.02|0
1644528570000|2022-02-10 21:29:30|355.72|355.12|355.62|355.02|355.72|355.12|355.62|355.02|0
1644528580000|2022-02-10 21:29:40|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644528600000|2022-02-10 21:30:00|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644528610000|2022-02-10 21:30:10|355.72|355.12|355.82|355.22|355.82|355.22|355.72|355.12|0
1644528620000|2022-02-10 21:30:20|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644528640000|2022-02-10 21:30:40|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644528680000|2022-02-10 21:31:20|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644528690000|2022-02-10 21:31:30|355.62|355.02|355.62|355.02|355.62|355.02|355.62|355.02|0
1644528700000|2022-02-10 21:31:40|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644528710000|2022-02-10 21:31:50|355.62|355.02|355.62|355.02|355.62|355.02|355.62|355.02|0
1644528720000|2022-02-10 21:32:00|355.72|355.12|355.72|355.12|355.72|355.12|355.62|355.02|0
1644528730000|2022-02-10 21:32:10|355.62|355.02|355.72|355.12|355.72|355.12|355.62|355.02|0
1644528930000|2022-02-10 21:35:30|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644528940000|2022-02-10 21:35:40|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644528950000|2022-02-10 21:35:50|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644529010000|2022-02-10 21:36:50|355.72|355.12|355.72|355.12|355.82|355.22|355.72|355.12|0
1644529020000|2022-02-10 21:37:00|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644529290000|2022-02-10 21:41:30|355.72|355.12|355.72|355.12|355.82|355.22|355.72|355.12|0
1644529300000|2022-02-10 21:41:40|355.82|355.22|355.72|355.12|355.82|355.22|355.72|355.12|0
1644529320000|2022-02-10 21:42:00|355.82|355.22|355.72|355.12|355.82|355.22|355.72|355.12|0
1644529330000|2022-02-10 21:42:10|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644529350000|2022-02-10 21:42:30|355.72|355.12|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529370000|2022-02-10 21:42:50|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644529390000|2022-02-10 21:43:10|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644529400000|2022-02-10 21:43:20|355.72|355.12|355.72|355.12|355.82|355.22|355.72|355.12|0
1644529410000|2022-02-10 21:43:30|355.82|355.22|355.72|355.12|355.82|355.22|355.72|355.12|0
1644529420000|2022-02-10 21:43:40|355.82|355.22|355.72|355.12|355.82|355.22|355.72|355.12|0
1644529440000|2022-02-10 21:44:00|355.82|355.22|355.72|355.12|355.82|355.22|355.72|355.12|0
1644529480000|2022-02-10 21:44:40|355.62|355.02|355.62|355.02|355.62|355.02|355.62|355.02|0
1644529500000|2022-02-10 21:45:00|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644529510000|2022-02-10 21:45:10|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644529520000|2022-02-10 21:45:20|355.72|355.12|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529530000|2022-02-10 21:45:30|355.72|355.12|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529540000|2022-02-10 21:45:40|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644529550000|2022-02-10 21:45:50|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644529560000|2022-02-10 21:46:00|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644529570000|2022-02-10 21:46:10|355.62|355.02|355.62|355.02|355.62|355.02|355.62|355.02|0
1644529580000|2022-02-10 21:46:20|355.72|355.12|355.62|355.02|355.72|355.12|355.62|355.02|0
1644529710000|2022-02-10 21:48:30|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644529740000|2022-02-10 21:49:00|355.82|355.22|355.72|355.12|355.82|355.22|355.72|355.12|0
1644529750000|2022-02-10 21:49:10|355.82|355.22|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529760000|2022-02-10 21:49:20|355.72|355.12|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529770000|2022-02-10 21:49:30|355.72|355.12|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529840000|2022-02-10 21:50:40|355.72|355.12|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529850000|2022-02-10 21:50:50|355.72|355.12|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529890000|2022-02-10 21:51:30|355.92|355.32|355.82|355.22|355.92|355.32|355.82|355.22|0
1644529980000|2022-02-10 21:53:00|355.92|355.32|355.92|355.32|355.92|355.32|355.92|355.32|0
1644529990000|2022-02-10 21:53:10|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644530080000|2022-02-10 21:54:40|355.92|355.32|355.92|355.32|355.92|355.32|355.92|355.32|0
1644530120000|2022-02-10 21:55:20|356.02|355.42|356.02|355.42|356.02|355.42|356.02|355.42|0
1644530130000|2022-02-10 21:55:30|355.92|355.32|355.92|355.32|355.92|355.32|355.92|355.32|0
1644530150000|2022-02-10 21:55:50|356.02|355.42|356.02|355.42|356.02|355.42|355.92|355.32|0
1644530190000|2022-02-10 21:56:30|355.92|355.32|355.92|355.32|355.92|355.32|355.92|355.32|0
1644530200000|2022-02-10 21:56:40|356.02|355.42|356.02|355.42|356.02|355.42|356.02|355.42|0
1644530350000|2022-02-10 21:59:10|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644530370000|2022-02-10 21:59:30|356.02|355.42|356.02|355.42|356.02|355.42|356.02|355.42|0
1644530400000|2022-02-10 22:00:00|355.92|355.32|355.92|355.32|355.92|355.32|355.92|355.32|0
1644530420000|2022-02-10 22:00:20|356.02|355.42|356.02|355.42|356.02|355.42|356.02|355.42|0
1644531730000|2022-02-10 22:22:10|356.32|355.72|356.32|355.72|356.32|355.72|356.32|355.72|0
1644531740000|2022-02-10 22:22:20|356.22|355.62|356.22|355.62|356.22|355.62|356.22|355.62|0
1644531790000|2022-02-10 22:23:10|356.32|355.72|356.32|355.72|356.32|355.72|356.32|355.72|0
1644531800000|2022-02-10 22:23:20|356.42|355.82|356.42|355.82|356.42|355.82|356.42|355.82|0
1644532510000|2022-02-10 22:35:10|356.32|355.72|356.32|355.72|356.32|355.72|356.32|355.72|0
1644533730000|2022-02-10 22:55:30|356.62|356.02|356.62|356.02|356.62|356.02|356.62|356.02|0
1644533800000|2022-02-10 22:56:40|356.92|356.32|357.12|356.52|357.12|356.52|356.92|356.32|0
1644533870000|2022-02-10 22:57:50|357.42|356.82|357.42|356.82|357.42|356.82|357.42|356.82|0
1644533960000|2022-02-10 22:59:20|357.52|356.92|357.42|356.82|357.52|356.92|357.42|356.82|0
1644534000000|2022-02-10 23:00:00|357.52|356.92|357.52|356.92|357.52|356.92|357.52|356.92|0
1644534030000|2022-02-10 23:00:30|357.42|356.82|357.42|356.82|357.42|356.82|357.42|356.82|0
1644534050000|2022-02-10 23:00:50|357.32|356.72|357.32|356.72|357.32|356.72|357.32|356.72|0
1644534060000|2022-02-10 23:01:00|357.42|356.82|357.32|356.72|357.42|356.82|357.32|356.72|0
1644534070000|2022-02-10 23:01:10|357.42|356.82|357.32|356.72|357.42|356.82|357.32|356.72|0
1644534090000|2022-02-10 23:01:30|357.22|356.62|357.32|356.72|357.32|356.72|357.22|356.62|0
1644534100000|2022-02-10 23:01:40|357.22|356.62|357.22|356.62|357.22|356.62|357.22|356.62|0
1644534110000|2022-02-10 23:01:50|357.32|356.72|357.22|356.62|357.32|356.72|357.22|356.62|0
1644534120000|2022-02-10 23:02:00|357.32|356.72|357.22|356.62|357.32|356.72|357.22|356.62|0
1644534130000|2022-02-10 23:02:10|357.32|356.72|357.32|356.72|357.32|356.72|357.32|356.72|0
1644534170000|2022-02-10 23:02:50|357.42|356.82|357.42|356.82|357.42|356.82|357.32|356.72|0
1644534180000|2022-02-10 23:03:00|357.32|356.72|357.42|356.82|357.42|356.82|357.32|356.72|0
1644534190000|2022-02-10 23:03:10|357.32|356.72|357.32|356.72|357.32|356.72|357.32|356.72|0
1644534200000|2022-02-10 23:03:20|357.42|356.82|357.32|356.72|357.42|356.82|357.32|356.72|0
1644534210000|2022-02-10 23:03:30|357.42|356.82|357.32|356.72|357.42|356.82|357.32|356.72|0
1644534340000|2022-02-10 23:05:40|357.22|356.62|357.22|356.62|357.22|356.62|357.22|356.62|0
1644534350000|2022-02-10 23:05:50|357.32|356.72|357.32|356.72|357.32|356.72|357.32|356.72|0
1644534390000|2022-02-10 23:06:30|357.42|356.82|357.42|356.82|357.42|356.82|357.42|356.82|0
1644534540000|2022-02-10 23:09:00|357.32|356.72|357.32|356.72|357.32|356.72|357.32|356.72|0
1644534560000|2022-02-10 23:09:20|357.22|356.62|357.22|356.62|357.22|356.62|357.22|356.62|0
1644534580000|2022-02-10 23:09:40|357.32|356.72|357.32|356.72|357.32|356.72|357.32|356.72|0
1644534590000|2022-02-10 23:09:50|357.22|356.62|357.22|356.62|357.22|356.62|357.22|356.62|0
1644534610000|2022-02-10 23:10:10|357.32|356.72|357.32|356.72|357.32|356.72|357.32|356.72|0
1644534670000|2022-02-10 23:11:10|357.42|356.82|357.42|356.82|357.42|356.82|357.42|356.82|0
1644534700000|2022-02-10 23:11:40|357.32|356.72|357.42|356.82|357.42|356.82|357.32|356.72|0
1644534710000|2022-02-10 23:11:50|357.32|356.72|357.32|356.72|357.32|356.72|357.32|356.72|0
1644534740000|2022-02-10 23:12:20|357.42|356.82|357.32|356.72|357.42|356.82|357.32|356.72|0
1644534750000|2022-02-10 23:12:30|357.42|356.82|357.42|356.82|357.42|356.82|357.42|356.82|0
1644534950000|2022-02-10 23:15:50|357.52|356.92|357.42|356.82|357.52|356.92|357.42|356.82|0
1644534960000|2022-02-10 23:16:00|357.52|356.92|357.42|356.82|357.52|356.92|357.42|356.82|0
1644535000000|2022-02-10 23:16:40|357.52|356.92|357.42|356.82|357.52|356.92|357.42|356.82|0
1644535010000|2022-02-10 23:16:50|357.52|356.92|357.52|356.92|357.52|356.92|357.52|356.92|0
1644535030000|2022-02-10 23:17:10|357.42|356.82|357.42|356.82|357.52|356.92|357.42|356.82|0
1644535060000|2022-02-10 23:17:40|357.52|356.92|357.42|356.82|357.52|356.92|357.42|356.82|0
1644535110000|2022-02-10 23:18:30|357.52|356.92|357.52|356.92|357.52|356.92|357.52|356.92|0
1644535190000|2022-02-10 23:19:50|357.62|357.02|357.62|357.02|357.62|357.02|357.62|357.02|0
1644535200000|2022-02-10 23:20:00|357.52|356.92|357.62|357.02|357.62|357.02|357.52|356.92|0
1644535220000|2022-02-10 23:20:20|357.52|356.92|357.52|356.92|357.52|356.92|357.52|356.92|0
1644535240000|2022-02-10 23:20:40|357.62|357.02|357.52|356.92|357.62|357.02|357.52|356.92|0
1644535250000|2022-02-10 23:20:50|357.62|357.02|357.62|357.02|357.62|357.02|357.62|357.02|0
1644535280000|2022-02-10 23:21:20|357.52|356.92|357.52|356.92|357.52|356.92|357.52|356.92|0
1644535310000|2022-02-10 23:21:50|357.62|357.02|357.52|356.92|357.62|357.02|357.52|356.92|0
1644535320000|2022-02-10 23:22:00|357.62|357.02|357.52|356.92|357.62|357.02|357.52|356.92|0
1644535440000|2022-02-10 23:24:00|357.62|357.02|357.52|356.92|357.62|357.02|357.52|356.92|0
1644535500000|2022-02-10 23:25:00|357.42|356.82|357.52|356.92|357.52|356.92|357.42|356.82|0
1644535570000|2022-02-10 23:26:10|357.42|356.82|357.42|356.82|357.52|356.92|357.42|356.82|0
1644535600000|2022-02-10 23:26:40|357.32|356.72|357.32|356.72|357.42|356.82|357.32|356.72|0
1644535610000|2022-02-10 23:26:50|357.22|356.62|357.32|356.72|357.32|356.72|357.22|356.62|0
1644535640000|2022-02-10 23:27:20|357.22|356.62|357.32|356.72|357.32|356.72|357.22|356.62|0
1644535650000|2022-02-10 23:27:30|357.22|356.62|357.22|356.62|357.22|356.62|357.22|356.62|0
1644535710000|2022-02-10 23:28:30|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1644535720000|2022-02-10 23:28:40|357.22|356.62|357.12|356.52|357.22|356.62|357.02|356.42|0
1644535750000|2022-02-10 23:29:10|357.22|356.62|357.22|356.62|357.22|356.62|357.22|356.62|0
1644535760000|2022-02-10 23:29:20|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1644535820000|2022-02-10 23:30:20|357.22|356.62|357.12|356.52|357.22|356.62|357.12|356.52|0
1644535880000|2022-02-10 23:31:20|357.02|356.42|357.02|356.42|357.02|356.42|357.02|356.42|0
1644535920000|2022-02-10 23:32:00|357.12|356.52|357.12|356.52|357.12|356.52|357.02|356.42|0
1644535950000|2022-02-10 23:32:30|357.02|356.42|357.02|356.42|357.12|356.52|357.02|356.42|0
1644535960000|2022-02-10 23:32:40|356.92|356.32|357.02|356.42|357.02|356.42|356.92|356.32|0
1644535990000|2022-02-10 23:33:10|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1644536010000|2022-02-10 23:33:30|357.02|356.42|357.02|356.42|357.02|356.42|357.02|356.42|0
1644536050000|2022-02-10 23:34:10|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1644536060000|2022-02-10 23:34:20|357.02|356.42|357.02|356.42|357.02|356.42|357.02|356.42|0
1644536090000|2022-02-10 23:34:50|357.12|356.52|357.02|356.42|357.12|356.52|357.02|356.42|0
1644536100000|2022-02-10 23:35:00|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1644536120000|2022-02-10 23:35:20|357.02|356.42|357.02|356.42|357.02|356.42|357.02|356.42|0
1644536220000|2022-02-10 23:37:00|357.12|356.52|357.02|356.42|357.12|356.52|357.02|356.42|0
1644536230000|2022-02-10 23:37:10|357.12|356.52|357.02|356.42|357.12|356.52|357.02|356.42|0
1644536240000|2022-02-10 23:37:20|357.12|356.52|357.02|356.42|357.12|356.52|357.02|356.42|0
1644536250000|2022-02-10 23:37:30|356.92|356.32|357.02|356.42|357.02|356.42|356.92|356.32|0
1644536260000|2022-02-10 23:37:40|356.92|356.32|356.92|356.32|356.92|356.32|356.92|356.32|0
1644536280000|2022-02-10 23:38:00|357.02|356.42|357.02|356.42|357.02|356.42|356.92|356.32|0
1644536300000|2022-02-10 23:38:20|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1644536370000|2022-02-10 23:39:30|357.02|356.42|357.12|356.52|357.12|356.52|357.02|356.42|0
1644536380000|2022-02-10 23:39:40|357.02|356.42|357.12|356.52|357.12|356.52|357.02|356.42|0
1644536400000|2022-02-10 23:40:00|357.02|356.42|357.02|356.42|357.12|356.52|357.02|356.42|0
1644536490000|2022-02-10 23:41:30|356.92|356.32|356.92|356.32|357.02|356.42|356.92|356.32|0
1644536500000|2022-02-10 23:41:40|357.02|356.42|356.92|356.32|357.02|356.42|356.92|356.32|0
1644536640000|2022-02-10 23:44:00|357.02|356.42|357.02|356.42|357.02|356.42|356.92|356.32|0
1644536660000|2022-02-10 23:44:20|356.92|356.32|357.02|356.42|357.02|356.42|356.92|356.32|0
1644536760000|2022-02-10 23:46:00|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1644536840000|2022-02-10 23:47:20|357.02|356.42|357.02|356.42|357.02|356.42|357.02|356.42|0
1644536920000|2022-02-10 23:48:40|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1644536940000|2022-02-10 23:49:00|356.82|356.22|356.82|356.22|356.82|356.22|356.82|356.22|0
1644536950000|2022-02-10 23:49:10|356.72|356.12|356.72|356.12|356.72|356.12|356.72|356.12|0
1644536970000|2022-02-10 23:49:30|356.82|356.22|356.82|356.22|356.82|356.22|356.82|356.22|0
1644537220000|2022-02-10 23:53:40|357.12|356.52|357.12|356.52|357.12|356.52|357.12|356.52|0
1644537270000|2022-02-10 23:54:30|357.02|356.42|357.02|356.42|357.02|356.42|357.02|356.42|0
1644537310000|2022-02-10 23:55:10|356.92|356.32|356.92|356.32|356.92|356.32|356.92|356.32|0
1644537390000|2022-02-10 23:56:30|356.82|356.22|356.82|356.22|356.92|356.32|356.82|356.22|0
1644537400000|2022-02-10 23:56:40|356.92|356.32|356.92|356.32|356.92|356.32|356.92|356.32|0
1644537460000|2022-02-10 23:57:40|356.82|356.22|356.92|356.32|356.92|356.32|356.82|356.22|0
1644537470000|2022-02-10 23:57:50|356.82|356.22|356.82|356.22|356.82|356.22|356.82|356.22|0
1644537590000|2022-02-10 23:59:50|356.92|356.32|356.92|356.32|356.92|356.32|356.92|356.32|0
1644537600000|2022-02-11 00:00:00|356.82|356.22|356.82|356.22|356.92|356.32|356.82|356.22|0
1644537610000|2022-02-11 00:00:10|356.92|356.32|356.92|356.32|356.92|356.32|356.82|356.22|0
1644537620000|2022-02-11 00:00:20|356.82|356.22|356.82|356.22|356.82|356.22|356.82|356.22|0
1644537650000|2022-02-11 00:00:50|356.92|356.32|356.92|356.32|356.92|356.32|356.82|356.22|0
1644537660000|2022-02-11 00:01:00|356.82|356.22|356.92|356.32|356.92|356.32|356.82|356.22|0
1644537750000|2022-02-11 00:02:30|356.82|356.22|356.92|356.32|356.92|356.32|356.82|356.22|0
1644537760000|2022-02-11 00:02:40|356.82|356.22|356.82|356.22|356.82|356.22|356.82|356.22|0
1644537770000|2022-02-11 00:02:50|356.92|356.32|356.92|356.32|356.92|356.32|356.82|356.22|0
1644537780000|2022-02-11 00:03:00|356.82|356.22|356.82|356.22|356.92|356.32|356.82|356.22|0
1644537850000|2022-02-11 00:04:10|356.72|356.12|356.82|356.22|356.82|356.22|356.72|356.12|0
1644537860000|2022-02-11 00:04:20|356.72|356.12|356.82|356.22|356.82|356.22|356.72|356.12|0
1644537870000|2022-02-11 00:04:30|356.72|356.12|356.72|356.12|356.72|356.12|356.72|356.12|0
1644537890000|2022-02-11 00:04:50|356.62|356.02|356.72|356.12|356.72|356.12|356.62|356.02|0
1644537900000|2022-02-11 00:05:00|356.62|356.02|356.62|356.02|356.62|356.02|356.62|356.02|0
1644537910000|2022-02-11 00:05:10|356.72|356.12|356.72|356.12|356.72|356.12|356.62|356.02|0
1644537940000|2022-02-11 00:05:40|356.62|356.02|356.62|356.02|356.62|356.02|356.62|356.02|0
1644537950000|2022-02-11 00:05:50|356.72|356.12|356.72|356.12|356.72|356.12|356.72|356.12|0
1644537960000|2022-02-11 00:06:00|356.62|356.02|356.72|356.12|356.72|356.12|356.62|356.02|0
1644537970000|2022-02-11 00:06:10|356.62|356.02|356.72|356.12|356.72|356.12|356.62|356.02|0
1644538060000|2022-02-11 00:07:40|356.82|356.22|356.82|356.22|356.82|356.22|356.82|356.22|0
1644538070000|2022-02-11 00:07:50|356.72|356.12|356.72|356.12|356.82|356.22|356.72|356.12|0
1644538080000|2022-02-11 00:08:00|356.82|356.22|356.72|356.12|356.82|356.22|356.72|356.12|0
1644538090000|2022-02-11 00:08:10|356.82|356.22|356.72|356.12|356.82|356.22|356.72|356.12|0
1644538100000|2022-02-11 00:08:20|356.82|356.22|356.72|356.12|356.82|356.22|356.72|356.12|0
1644538170000|2022-02-11 00:09:30|356.82|356.22|356.82|356.22|356.82|356.22|356.82|356.22|0
1644538220000|2022-02-11 00:10:20|356.72|356.12|356.72|356.12|356.72|356.12|356.72|356.12|0
1644538240000|2022-02-11 00:10:40|356.82|356.22|356.82|356.22|356.82|356.22|356.72|356.12|0
1644538260000|2022-02-11 00:11:00|356.72|356.12|356.82|356.22|356.82|356.22|356.72|356.12|0
1644538270000|2022-02-11 00:11:10|356.72|356.12|356.82|356.22|356.82|356.22|356.72|356.12|0
1644538280000|2022-02-11 00:11:20|356.72|356.12|356.72|356.12|356.72|356.12|356.72|356.12|0
1644538480000|2022-02-11 00:14:40|356.62|356.02|356.62|356.02|356.62|356.02|356.62|356.02|0
1644538500000|2022-02-11 00:15:00|356.52|355.92|356.62|356.02|356.62|356.02|356.52|355.92|0
1644538560000|2022-02-11 00:16:00|356.52|355.92|356.52|355.92|356.62|356.02|356.52|355.92|0
1644538570000|2022-02-11 00:16:10|356.62|356.02|356.52|355.92|356.62|356.02|356.52|355.92|0
1644538580000|2022-02-11 00:16:20|356.62|356.02|356.62|356.02|356.62|356.02|356.62|356.02|0
1644538590000|2022-02-11 00:16:30|356.52|355.92|356.52|355.92|356.52|355.92|356.52|355.92|0
1644538610000|2022-02-11 00:16:50|356.62|356.02|356.62|356.02|356.62|356.02|356.62|356.02|0
1644538640000|2022-02-11 00:17:20|356.52|355.92|356.52|355.92|356.52|355.92|356.52|355.92|0
1644538660000|2022-02-11 00:17:40|356.42|355.82|356.42|355.82|356.52|355.92|356.42|355.82|0
1644538690000|2022-02-11 00:18:10|356.52|355.92|356.42|355.82|356.52|355.92|356.42|355.82|0
1644538700000|2022-02-11 00:18:20|356.52|355.92|356.42|355.82|356.52|355.92|356.42|355.82|0
1644538720000|2022-02-11 00:18:40|356.52|355.92|356.42|355.82|356.52|355.92|356.42|355.82|0
1644538830000|2022-02-11 00:20:30|356.52|355.92|356.42|355.82|356.52|355.92|356.42|355.82|0
1644538840000|2022-02-11 00:20:40|356.52|355.92|356.42|355.82|356.52|355.92|356.42|355.82|0
1644538850000|2022-02-11 00:20:50|356.52|355.92|356.42|355.82|356.52|355.92|356.42|355.82|0
1644538880000|2022-02-11 00:21:20|356.32|355.72|356.42|355.82|356.42|355.82|356.32|355.72|0
1644538890000|2022-02-11 00:21:30|356.32|355.72|356.42|355.82|356.42|355.82|356.32|355.72|0
1644538910000|2022-02-11 00:21:50|356.32|355.72|356.42|355.82|356.42|355.82|356.32|355.72|0
1644538920000|2022-02-11 00:22:00|356.32|355.72|356.32|355.72|356.32|355.72|356.32|355.72|0
1644539060000|2022-02-11 00:24:20|356.22|355.62|356.22|355.62|356.22|355.62|356.22|355.62|0
1644539090000|2022-02-11 00:24:50|356.12|355.52|356.22|355.62|356.22|355.62|356.12|355.52|0
1644539240000|2022-02-11 00:27:20|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644539250000|2022-02-11 00:27:30|356.22|355.62|356.22|355.62|356.22|355.62|356.22|355.62|0
1644539270000|2022-02-11 00:27:50|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644539280000|2022-02-11 00:28:00|356.22|355.62|356.22|355.62|356.22|355.62|356.22|355.62|0
1644539290000|2022-02-11 00:28:10|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644539300000|2022-02-11 00:28:20|356.22|355.62|356.22|355.62|356.22|355.62|356.12|355.52|0
1644539310000|2022-02-11 00:28:30|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644539320000|2022-02-11 00:28:40|356.22|355.62|356.12|355.52|356.22|355.62|356.12|355.52|0
1644539340000|2022-02-11 00:29:00|356.02|355.42|355.62|355.02|356.02|355.42|355.62|355.02|0
1644539350000|2022-02-11 00:29:10|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644539390000|2022-02-11 00:29:50|355.62|355.02|355.62|355.02|355.72|355.12|355.62|355.02|0
1644539400000|2022-02-11 00:30:00|355.37|355.07|355.72|355.37|355.72|355.37|355.32|355.07|88
1644539410000|2022-02-11 00:30:10|355.67|355.42|355.72|355.47|355.97|355.72|355.52|355.27|91
1644539420000|2022-02-11 00:30:20|355.52|355.42|355.12|354.97|355.52|355.42|355.12|354.97|29
1644539430000|2022-02-11 00:30:30|355.02|354.87|355.27|355.07|355.27|355.07|354.92|354.77|33
1644539440000|2022-02-11 00:30:40|355.22|355.02|355.12|354.92|355.22|355.02|355.12|354.87|14
1644539450000|2022-02-11 00:30:50|355.07|354.87|355.07|354.92|355.07|354.92|355.07|354.87|15
1644539460000|2022-02-11 00:31:00|355.12|354.97|355.22|354.97|355.22|354.97|355.07|354.97|42
1644539470000|2022-02-11 00:31:10|355.27|355.02|355.27|355.07|355.27|355.07|355.27|355.02|4
1644539480000|2022-02-11 00:31:20|355.22|355.12|355.37|355.17|355.37|355.17|355.22|355.12|13
1644539490000|2022-02-11 00:31:30|355.32|355.12|355.37|355.17|355.37|355.17|355.32|355.12|19
1644539500000|2022-02-11 00:31:40|355.32|355.12|355.37|355.17|355.37|355.17|355.32|355.12|24
1644539510000|2022-02-11 00:31:50|355.32|355.12|355.32|355.17|355.32|355.17|355.32|355.12|33
1644539520000|2022-02-11 00:32:00||355.07||355.17||355.17||355.07|41
1644539530000|2022-02-11 00:32:10|355.37|355.22|355.37|355.17|355.37|355.22|355.37|355.17|21
1644539540000|2022-02-11 00:32:20|355.32|355.22|355.37|355.22|355.37|355.22|355.32|355.22|3
1644539550000|2022-02-11 00:32:30|355.42|355.27|355.57|355.42|355.57|355.42|355.42|355.27|32
1644539560000|2022-02-11 00:32:40|355.52|355.37|355.52|355.37|355.52|355.37|355.52|355.37|22
1644539570000|2022-02-11 00:32:50|355.62|355.47|355.62|355.47|355.62|355.47|355.62|355.47|7
1644539580000|2022-02-11 00:33:00|355.67|355.42|355.67|355.52|355.67|355.52|355.67|355.42|24
1644539590000|2022-02-11 00:33:10|355.72|355.57|355.72|355.57|355.72|355.57|355.67|355.52|10
1644539600000|2022-02-11 00:33:20|355.77|355.62|355.77|355.62|355.77|355.62|355.72|355.62|19
1644539610000|2022-02-11 00:33:30|355.82|355.67|355.92|355.72|355.92|355.77|355.82|355.67|21
1644539620000|2022-02-11 00:33:40|355.97|355.77|355.97|355.82|355.97|355.82|355.97|355.77|4
1644539630000|2022-02-11 00:33:50|355.92|355.77|355.92|355.77|355.92|355.82|355.92|355.77|13
1644539640000|2022-02-11 00:34:00|355.87|355.72|355.92|355.77|355.92|355.77|355.82|355.67|30
1644539650000|2022-02-11 00:34:10|355.97|355.82|355.97|355.82|356.02|355.87|355.97|355.82|12
1644539660000|2022-02-11 00:34:20|355.92|355.77|355.87|355.72|355.97|355.77|355.87|355.72|14
1644539670000|2022-02-11 00:34:30|355.82|355.67|355.87|355.72|355.87|355.72|355.82|355.67|7
1644539680000|2022-02-11 00:34:40|355.92|355.77|355.92|355.77|355.92|355.77|355.87|355.72|24
1644539690000|2022-02-11 00:34:50|355.97|355.82|355.92|355.77|355.97|355.82|355.92|355.77|14
1644539700000|2022-02-11 00:35:00|355.97|355.82|355.97|355.82|355.97|355.82|355.97|355.82|6
1644539710000|2022-02-11 00:35:10|355.92|355.77|355.92|355.77|355.92|355.77|355.92|355.77|8
1644539720000|2022-02-11 00:35:20|355.87|355.72|355.92|355.77|355.92|355.77|355.87|355.72|11
1644539730000|2022-02-11 00:35:30|355.97||355.97||355.97||355.92||17
1644539740000|2022-02-11 00:35:40|356.02|355.82|356.02|355.87|356.02|355.87|356.02|355.82|25
1644539750000|2022-02-11 00:35:50|356.07|355.92|356.07|355.87|356.12|355.97|356.02|355.87|32
1644539760000|2022-02-11 00:36:00|356.12|355.92|356.12|355.97|356.12|355.97|356.12|355.92|7
1644539770000|2022-02-11 00:36:10|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|17
1644539780000|2022-02-11 00:36:20|356.02|355.87|356.22|356.02|356.22|356.02|356.02|355.87|27
1644539790000|2022-02-11 00:36:30||356.07||356.07||356.07||356.02|14
1644539800000|2022-02-11 00:36:40|356.17|356.02|356.27|356.12|356.27|356.12|356.17|356.02|25
1644539810000|2022-02-11 00:36:50|356.32|356.17|356.42|356.22|356.42|356.22|356.32|356.17|19
1644539820000|2022-02-11 00:37:00|356.37|356.27|356.37|356.22|356.47|356.27|356.37|356.22|35
1644539830000|2022-02-11 00:37:10|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|4
1644539840000|2022-02-11 00:37:20|356.37|356.22|356.42|356.27|356.42|356.27|356.37|356.22|9
1644539850000|2022-02-11 00:37:30|||||||||2
1644539860000|2022-02-11 00:37:40|||||||||17
1644539870000|2022-02-11 00:37:50|356.37|356.22|356.42|356.22|356.42|356.22|356.37|356.22|27
1644539880000|2022-02-11 00:38:00|356.37|356.27|356.42|356.27|356.42|356.27|356.37|356.27|28
1644539890000|2022-02-11 00:38:10|356.47|356.32|356.52|356.37|356.52|356.37|356.47|356.32|13
1644539900000|2022-02-11 00:38:20|356.47|356.32|356.47|356.32|356.52|356.37|356.47|356.32|17
1644539910000|2022-02-11 00:38:30|356.52|356.37|356.57|356.37|356.57|356.42|356.52|356.37|17
1644539920000|2022-02-11 00:38:40|356.52|356.42|356.57|356.42|356.57|356.42|356.52|356.37|8
1644539930000|2022-02-11 00:38:50|||||||||2
1644539940000|2022-02-11 00:39:00|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|20
1644539950000|2022-02-11 00:39:10|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|15
1644539960000|2022-02-11 00:39:20|||||||||3
1644539970000|2022-02-11 00:39:30|||||||||1
1644539980000|2022-02-11 00:39:40|||||||||7
1644539990000|2022-02-11 00:39:50|||||||||18
1644540000000|2022-02-11 00:40:00|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.42|25
1644540010000|2022-02-11 00:40:10|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|19
1644540020000|2022-02-11 00:40:20|356.62|356.47|356.52|356.37|356.62|356.47|356.52|356.32|47
1644540030000|2022-02-11 00:40:30|356.47|356.32|356.47|356.32|356.52|356.32|356.47|356.32|13
1644540040000|2022-02-11 00:40:40|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|32
1644540050000|2022-02-11 00:40:50|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|20
1644540060000|2022-02-11 00:41:00|356.52|356.37|356.57|356.42|356.57|356.42|356.52|356.37|16
1644540070000|2022-02-11 00:41:10|356.62||356.62||356.62||356.62||31
1644540080000|2022-02-11 00:41:20|356.67|356.47|356.72|356.57|356.72|356.57|356.62|356.47|36
1644540090000|2022-02-11 00:41:30|356.77|356.62|356.77|356.62|356.77|356.62|356.72|356.57|52
1644540100000|2022-02-11 00:41:40|356.72|356.57|356.72|356.57|356.77|356.62|356.72|356.57|30
1644540110000|2022-02-11 00:41:50|356.67|356.52|356.67|356.52|356.72|356.57|356.67|356.52|32
1644540120000|2022-02-11 00:42:00|356.72|356.57|356.67|356.52|356.72|356.57|356.67|356.52|15
1644540130000|2022-02-11 00:42:10|356.72|356.57|356.57|356.42|356.72|356.57|356.57|356.42|29
1644540140000|2022-02-11 00:42:20|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|23
1644540150000|2022-02-11 00:42:30|||||||||2
1644540160000|2022-02-11 00:42:40|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|18
1644540170000|2022-02-11 00:42:50|356.47|356.32|356.42|356.27|356.47|356.32|356.42|356.27|17
1644540180000|2022-02-11 00:43:00|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|17
1644540200000|2022-02-11 00:43:20|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|17
1644540210000|2022-02-11 00:43:30|356.27|356.12|356.32|356.12|356.32|356.12|356.22|356.07|31
1644540220000|2022-02-11 00:43:40|356.37|356.17|356.42|356.27|356.42|356.27|356.37|356.12|21
1644540230000|2022-02-11 00:43:50|356.47|356.32|356.52|356.37|356.52|356.37|356.47|356.32|6
1644540240000|2022-02-11 00:44:00|356.47|356.32|356.52|356.37|356.57|356.37|356.47|356.32|16
1644540250000|2022-02-11 00:44:10|||||||||1
1644540260000|2022-02-11 00:44:20|356.47|356.32|356.47|356.32|356.47|356.32|356.42|356.27|30
1644540270000|2022-02-11 00:44:30|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|2
1644540280000|2022-02-11 00:44:40||356.22||356.27||356.27||356.22|9
1644540290000|2022-02-11 00:44:50|356.37|356.22|356.32|356.17|356.37|356.22|356.32|356.17|11
1644540300000|2022-02-11 00:45:00|356.27|356.12|356.17|356.02|356.27|356.12|356.17|356.02|12
1644540310000|2022-02-11 00:45:10|356.12|355.97|356.07|355.92|356.17|356.02|356.02|355.82|31
1644540320000|2022-02-11 00:45:20|356.02|355.87|356.12|355.92|356.12|355.92|356.02|355.82|13
1644540330000|2022-02-11 00:45:30||355.97||355.92||355.97||355.92|4
1644540340000|2022-02-11 00:45:40|356.17|355.97|356.17|356.02|356.17|356.02|356.17|355.92|22
1644540350000|2022-02-11 00:45:50|356.22|356.07|356.27|356.12|356.27|356.12|356.22|356.07|7
1644540360000|2022-02-11 00:46:00|356.22|356.07|355.97|355.77|356.22|356.07|355.92|355.77|46
1644540370000|2022-02-11 00:46:10|355.92|355.82|355.97|355.82|355.97|355.82|355.92|355.82|5
1644540380000|2022-02-11 00:46:20|355.92|355.77|355.92|355.77|355.92|355.82|355.92|355.77|4
1644540390000|2022-02-11 00:46:30|355.82|355.67|355.87|355.72|355.87|355.72|355.82|355.67|23
1644540400000|2022-02-11 00:46:40|355.92|355.77|355.92|355.77|355.92|355.77|355.92|355.77|10
1644540410000|2022-02-11 00:46:50|356.02|355.82|356.12|355.97|356.12|355.97|356.02|355.82|21
1644540420000|2022-02-11 00:47:00|356.07|355.92|356.02|355.82|356.07|355.92|355.92|355.77|28
1644540430000|2022-02-11 00:47:10|355.92|355.77|355.92|355.77|355.97|355.82|355.92|355.77|17
1644540440000|2022-02-11 00:47:20|355.97||355.97||355.97||355.97||8
1644540450000|2022-02-11 00:47:30|356.02|355.82|356.02|355.82|356.02|355.82|356.02|355.77|9
1644540460000|2022-02-11 00:47:40|356.07|355.87|356.07|355.92|356.07|355.92|356.07|355.87|5
1644540480000|2022-02-11 00:48:00|356.02|355.87|356.17|356.02|356.17|356.02|356.02|355.87|24
1644540500000|2022-02-11 00:48:20|356.22|356.07|356.27|356.07|356.27|356.07|356.22|356.07|15
1644540510000|2022-02-11 00:48:30|356.22|356.12|356.22|356.02|356.27|356.12|356.22|356.02|22
1644540520000|2022-02-11 00:48:40|356.17|356.07|356.27|356.07|356.27|356.07|356.17|356.02|19
1644540530000|2022-02-11 00:48:50|356.32|356.12|356.32|356.17|356.32|356.17|356.32|356.12|3
1644540550000|2022-02-11 00:49:10|356.27|356.12|356.42|356.27|356.42|356.27|356.27|356.12|26
1644540560000|2022-02-11 00:49:20|||||||||4
1644540590000|2022-02-11 00:49:50|356.47|356.32|356.57|356.42|356.67|356.47|356.47|356.32|43
1644540600000|2022-02-11 00:50:00|356.52|356.37|356.47|356.27|356.52|356.37|356.42|356.27|44
1644540610000|2022-02-11 00:50:10||356.32||356.32||356.32||356.32|0
1644540620000|2022-02-11 00:50:20|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|8
1644540650000|2022-02-11 00:50:50|||||||||1
1644540660000|2022-02-11 00:51:00|356.37|356.17|356.17|356.02|356.37|356.17|356.17|356.02|29
1644540670000|2022-02-11 00:51:10|356.27|356.07|356.22|356.07|356.27|356.07|356.22|356.02|21
1644540680000|2022-02-11 00:51:20|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|11
1644540690000|2022-02-11 00:51:30|||||||||1
1644540700000|2022-02-11 00:51:40|356.22||356.17||356.22||356.17||6
1644540710000|2022-02-11 00:51:50|356.22||356.17||356.22||356.17||3
1644540720000|2022-02-11 00:52:00|356.07|355.92|356.07|355.92|356.07|355.92|356.02|355.87|31
1644540740000|2022-02-11 00:52:20|356.02|355.87|356.12|355.97|356.12|355.97|356.02|355.87|19
1644540750000|2022-02-11 00:52:30|356.07|355.92|356.17|356.02|356.17|356.02|356.07|355.92|19
1644540760000|2022-02-11 00:52:40|||||||||1
1644540770000|2022-02-11 00:52:50|356.22|356.07|356.27|356.12|356.27|356.12|356.17|356.02|18
1644540780000|2022-02-11 00:53:00|356.22|356.07|356.17|355.97|356.22|356.07|356.17|355.97|13
1644540790000|2022-02-11 00:53:10|356.12||356.12||356.12||356.12||5
1644540800000|2022-02-11 00:53:20|356.17|356.02|356.12|355.97|356.17|356.02|356.12|355.97|25
1644540820000|2022-02-11 00:53:40|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|6
1644540830000|2022-02-11 00:53:50|||||||||4
1644540840000|2022-02-11 00:54:00|356.12|355.97|356.17|356.02|356.27|356.07|356.12|355.97|27
1644540850000|2022-02-11 00:54:10|356.22||356.17||356.22||356.17||9
1644540860000|2022-02-11 00:54:20|||||||||2
1644540890000|2022-02-11 00:54:50|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|11
1644540900000|2022-02-11 00:55:00|356.07|355.92|355.87|355.72|356.07|355.92|355.87|355.72|30
1644540910000|2022-02-11 00:55:10|355.82|355.67|355.92|355.77|355.92|355.77|355.82|355.67|64
1644540920000|2022-02-11 00:55:20|||||||||1
1644540940000|2022-02-11 00:55:40|355.82|355.67|355.77|355.57|355.82|355.67|355.77|355.57|28
1644540950000|2022-02-11 00:55:50|355.72|355.62|355.72|355.57|355.72|355.62|355.72|355.57|3
1644540960000|2022-02-11 00:56:00|||||||||8
1644540970000|2022-02-11 00:56:10|355.77|355.62|355.77|355.62|355.77|355.62|355.77|355.62|9
1644540980000|2022-02-11 00:56:20|355.72|355.57|355.72|355.57|355.72|355.57|355.72|355.57|12
1644540990000|2022-02-11 00:56:30|355.67|355.52|355.67|355.52|355.67|355.52|355.67|355.52|13
1644541000000|2022-02-11 00:56:40|355.72|355.57|355.62|355.47|355.72|355.57|355.62|355.47|27
1644541010000|2022-02-11 00:56:50|355.67||355.67||355.67||355.67||9
1644541020000|2022-02-11 00:57:00|355.62|355.52|355.67|355.52|355.67|355.52|355.62|355.52|9
1644541030000|2022-02-11 00:57:10|355.72|355.57|355.72|355.57|355.72|355.57|355.72|355.57|8
1644541040000|2022-02-11 00:57:20|||||||||3
1644541050000|2022-02-11 00:57:30|355.77|355.62|355.77|355.62|355.77|355.62|355.77|355.62|7
1644541060000|2022-02-11 00:57:40|355.72|355.57|355.72|355.57|355.72|355.57|355.72|355.57|9
1644541070000|2022-02-11 00:57:50|355.77|355.62|355.77|355.62|355.77|355.62|355.77|355.62|6
1644541080000|2022-02-11 00:58:00|||||||||1
1644541110000|2022-02-11 00:58:30|355.82|355.67|355.87|355.72|355.87|355.72|355.82|355.67|18
1644541120000|2022-02-11 00:58:40|355.92||355.87||355.92||355.87||5
1644541130000|2022-02-11 00:58:50|355.92|355.77|355.97|355.82|355.97|355.82|355.92|355.77|23
1644541140000|2022-02-11 00:59:00|356.02|355.87|356.12|355.97|356.17|356.02|356.02|355.87|24
1644541150000|2022-02-11 00:59:10|356.17|356.02|356.27|356.12|356.27|356.12|356.17|356.02|13
1644541160000|2022-02-11 00:59:20|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|12
1644541170000|2022-02-11 00:59:30|356.32|356.17|356.37|356.22|356.37|356.22|356.32|356.17|51
1644541180000|2022-02-11 00:59:40|356.32|356.17|356.32|356.17|356.37|356.22|356.32|356.17|22
1644541190000|2022-02-11 00:59:50|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|6
1644541200000|2022-02-11 01:00:00|356.32|356.17|355.37|355.17|356.32|356.17|355.22|355.02|238
1644541210000|2022-02-11 01:00:10|355.47|355.22|355.62|355.47|355.67|355.47|355.47|355.22|62
1644541220000|2022-02-11 01:00:20|355.57|355.42|355.42|355.22|355.57|355.42|355.37|355.17|80
1644541230000|2022-02-11 01:00:30|355.47|355.27|355.57|355.37|355.57|355.37|355.42|355.27|8
1644541240000|2022-02-11 01:00:40|355.62|355.42|355.72|355.57|355.82|355.67|355.62|355.42|20
1644541250000|2022-02-11 01:00:50|355.77|355.62|355.87|355.72|355.87|355.72|355.77|355.62|20
1644541260000|2022-02-11 01:01:00|355.82|355.67|355.67|355.52|355.82|355.67|355.67|355.52|32
1644541270000|2022-02-11 01:01:10|355.72|355.57|355.87|355.72|355.87|355.72|355.72|355.57|14
1644541280000|2022-02-11 01:01:20|355.82|355.62|355.92|355.77|355.92|355.77|355.82|355.62|33
1644541290000|2022-02-11 01:01:30|355.97|355.82|355.97|355.82|355.97|355.82|355.97|355.77|15
1644541300000|2022-02-11 01:01:40|356.02|355.87|356.07|355.92|356.07|355.92|356.02|355.87|18
1644541310000|2022-02-11 01:01:50|356.12|355.97|356.02|355.87|356.12|355.97|356.02|355.87|34
1644541320000|2022-02-11 01:02:00|355.97|355.82|356.02|355.82|356.07|355.92|355.92|355.77|58
1644541330000|2022-02-11 01:02:10|356.07|355.87|356.07|355.92|356.07|355.92|356.07|355.87|8
1644541340000|2022-02-11 01:02:20|356.12|355.97|356.12|355.97|356.17|355.97|356.12|355.92|78
1644541350000|2022-02-11 01:02:30|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.87|34
1644541360000|2022-02-11 01:02:40|356.12|355.87|356.07|355.87|356.12|355.97|356.07|355.87|22
1644541370000|2022-02-11 01:02:50||355.92||355.92||355.92||355.87|6
1644541380000|2022-02-11 01:03:00|356.02|355.87|355.97|355.77|356.02|355.87|355.82|355.67|49
1644541390000|2022-02-11 01:03:10|355.92|355.72|356.12|355.97|356.12|355.97|355.92|355.72|22
1644541400000|2022-02-11 01:03:20|356.17|356.02|356.17|356.02|356.22|356.02|356.17|356.02|8
1644541410000|2022-02-11 01:03:30|356.22|356.12|356.27|356.07|356.27|356.12|356.17|356.07|32
1644541420000|2022-02-11 01:03:40||356.12||356.07||356.12||356.07|6
1644541430000|2022-02-11 01:03:50|356.22|356.02|356.22|356.02|356.22|356.02|356.22|356.02|8
1644541440000|2022-02-11 01:04:00|356.17|356.12|356.27|356.12|356.27|356.12|356.17|356.07|14
1644541450000|2022-02-11 01:04:10|356.32|356.17|356.37|356.22|356.42|356.27|356.32|356.17|25
1644541460000|2022-02-11 01:04:20|356.27|356.17|356.32|356.12|356.32|356.17|356.22|356.07|50
1644541470000|2022-02-11 01:04:30|356.27|356.17|356.37|356.22|356.37|356.22|356.27|356.17|7
1644541480000|2022-02-11 01:04:40|356.42|356.27|356.47|356.27|356.47|356.32|356.42|356.22|29
1644541490000|2022-02-11 01:04:50||356.32||356.27||356.32||356.27|2
1644541500000|2022-02-11 01:05:00|356.42|356.32|356.42|356.27|356.42|356.32|356.42|356.27|11
1644541510000|2022-02-11 01:05:10|356.37|356.22|356.42|356.27|356.47|356.27|356.32|356.17|60
1644541520000|2022-02-11 01:05:20|356.37|356.22|356.37|356.22|356.42|356.22|356.37|356.17|8
1644541530000|2022-02-11 01:05:30|356.32|356.17|356.32|356.17|356.32|356.17|356.27|356.12|13
1644541540000|2022-02-11 01:05:40|356.27|356.12|356.42|356.22|356.42|356.22|356.27|356.12|23
1644541550000|2022-02-11 01:05:50|356.37|356.27|356.37|356.17|356.37|356.27|356.37|356.17|4
1644541560000|2022-02-11 01:06:00|356.32||356.32||356.32||356.32||1
1644541570000|2022-02-11 01:06:10||356.12||356.12||356.17||356.12|12
1644541580000|2022-02-11 01:06:20|356.27|356.07|356.27|356.07|356.27|356.12|356.27|356.07|9
1644541590000|2022-02-11 01:06:30||356.12||356.12||356.12||356.12|2
1644541600000|2022-02-11 01:06:40||356.07||356.12||356.12||356.07|15
1644541610000|2022-02-11 01:06:50|356.22|356.02|356.12|355.92|356.22|356.02|356.12|355.92|11
1644541620000|2022-02-11 01:07:00|356.07||356.07||356.07||356.07||5
1644541630000|2022-02-11 01:07:10|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|9
1644541640000|2022-02-11 01:07:20|356.07|355.82|355.97|355.82|356.07|355.92|355.97|355.82|22
1644541650000|2022-02-11 01:07:30|355.92|355.77|356.22|356.02|356.22|356.02|355.92|355.77|36
1644541660000|2022-02-11 01:07:40||356.07||356.07||356.07||356.07|1
1644541680000|2022-02-11 01:08:00|356.32|356.12|356.52|356.37|356.57|356.37|356.32|356.12|116
1644541690000|2022-02-11 01:08:10|356.47|356.32|356.52|356.37|356.57|356.42|356.47|356.27|32
1644541700000|2022-02-11 01:08:20|356.62|356.32|356.57|356.42|356.62|356.42|356.57|356.32|22
1644541710000|2022-02-11 01:08:30|356.62|356.47|356.62|356.42|356.67|356.52|356.57|356.42|50
1644541720000|2022-02-11 01:08:40|356.57|356.47|356.57|356.42|356.57|356.47|356.57|356.42|17
1644541730000|2022-02-11 01:08:50|356.67|356.52|356.77|356.57|356.77|356.57|356.67|356.52|27
1644541740000|2022-02-11 01:09:00|356.72|356.62|356.62|356.47|356.72|356.62|356.62|356.47|26
1644541750000|2022-02-11 01:09:10|356.67|356.52|356.67|356.52|356.72|356.57|356.67|356.47|21
1644541760000|2022-02-11 01:09:20|356.62|356.47|356.52|356.37|356.62|356.47|356.52|356.37|25
1644541770000|2022-02-11 01:09:30|356.57|356.32|356.62|356.47|356.62|356.47|356.52|356.32|27
1644541780000|2022-02-11 01:09:40|356.72|356.52|356.67|356.52|356.72|356.57|356.67|356.47|12
1644541790000|2022-02-11 01:09:50|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.47|16
1644541800000|2022-02-11 01:10:00|356.57|356.47|356.47|356.27|356.57|356.52|356.47|356.27|30
1644541810000|2022-02-11 01:10:10|356.42|356.22|356.37|356.17|356.42|356.22|356.37|356.17|9
1644541820000|2022-02-11 01:10:20|356.32|356.22|356.32|356.17|356.32|356.22|356.32|356.12|14
1644541830000|2022-02-11 01:10:30|356.37|356.12|356.52|356.32|356.52|356.32|356.37|356.12|22
1644541840000|2022-02-11 01:10:40|356.62|356.37|356.72|356.52|356.72|356.52|356.57|356.32|41
1644541850000|2022-02-11 01:10:50|356.67|356.57|356.77|356.57|356.77|356.57|356.67|356.52|11
1644541860000|2022-02-11 01:11:00|356.82|356.62|356.77|356.62|356.82|356.67|356.77|356.57|21
1644541870000|2022-02-11 01:11:10|356.82|356.67|356.87|356.67|356.87|356.67|356.77|356.67|25
1644541880000|2022-02-11 01:11:20|356.82|356.72|356.87|356.72|356.87|356.72|356.82|356.67|15
1644541890000|2022-02-11 01:11:30|356.82|356.67|356.92|356.72|356.92|356.72|356.82|356.67|20
1644541900000|2022-02-11 01:11:40||356.77||356.77||356.77||356.77|0
1644541910000|2022-02-11 01:11:50|356.97|356.82|356.82|356.67|356.97|356.82|356.82|356.67|45
1644541920000|2022-02-11 01:12:00|356.77|356.62|356.77|356.62|356.77|356.67|356.77|356.62|12
1644541930000|2022-02-11 01:12:10|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.62|7
1644541940000|2022-02-11 01:12:20|356.87|356.62|356.62|356.42|356.87|356.62|356.57|356.42|52
1644541950000|2022-02-11 01:12:30|356.57|356.37|356.52|356.37|356.57|356.42|356.52|356.37|8
1644541960000|2022-02-11 01:12:40|356.47|356.32|356.42|356.27|356.52|356.37|356.42|356.27|22
1644541970000|2022-02-11 01:12:50|356.47|356.22|356.37|356.22|356.47|356.27|356.37|356.22|44
1644541980000|2022-02-11 01:13:00|356.42|356.17|356.47|356.27|356.47|356.27|356.37|356.17|32
1644541990000|2022-02-11 01:13:10|356.57|356.32|356.52|356.37|356.57|356.37|356.47|356.32|13
1644542000000|2022-02-11 01:13:20|356.57|356.42|356.62|356.42|356.62|356.47|356.57|356.42|21
1644542010000|2022-02-11 01:13:30|356.57|356.37|356.52|356.37|356.57|356.42|356.52|356.32|18
1644542020000|2022-02-11 01:13:40|356.57|356.42|356.62|356.42|356.62|356.42|356.57|356.42|23
1644542030000|2022-02-11 01:13:50|356.57|356.52|356.72|356.52|356.72|356.52|356.57|356.52|5
1644542040000|2022-02-11 01:14:00|356.67|356.57|356.77|356.57|356.77|356.57|356.67|356.57|7
1644542050000|2022-02-11 01:14:10|356.72||356.72||356.72||356.72||0
1644542060000|2022-02-11 01:14:20|356.77|356.52|356.87|356.67|356.87|356.67|356.77|356.52|31
1644542070000|2022-02-11 01:14:30|356.82|356.62|356.77|356.57|356.82|356.62|356.72|356.52|30
1644542080000|2022-02-11 01:14:40|356.72|356.52|356.72|356.57|356.72|356.57|356.72|356.52|11
1644542100000|2022-02-11 01:15:00|356.77|356.62|356.87|356.72|356.87|356.72|356.77|356.62|20
1644542110000|2022-02-11 01:15:10||356.67||356.72||356.72||356.67|12
1644542120000|2022-02-11 01:15:20|356.92|356.67|356.87|356.72|356.92|356.72|356.87|356.67|29
1644542130000|2022-02-11 01:15:30|356.77|356.67|356.67|356.52|356.77|356.67|356.67|356.52|31
1644542140000|2022-02-11 01:15:40|356.72|356.57|356.62|356.42|356.72|356.57|356.62|356.42|33
1644542150000|2022-02-11 01:15:50|356.67|356.47|356.67|356.47|356.67|356.52|356.62|356.47|2
1644542160000|2022-02-11 01:16:00|356.62|356.52|356.62|356.47|356.67|356.52|356.62|356.47|4
1644542170000|2022-02-11 01:16:10|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|10
1644542180000|2022-02-11 01:16:20||356.32||356.37||356.37||356.32|2
1644542190000|2022-02-11 01:16:30|356.57|356.42|356.67|356.47|356.67|356.47|356.57|356.42|11
1644542200000|2022-02-11 01:16:40|356.72|356.52|356.72|356.57|356.72|356.57|356.72|356.47|8
1644542210000|2022-02-11 01:16:50|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|2
1644542220000|2022-02-11 01:17:00|356.72|356.57|356.72|356.57|356.77|356.57|356.72|356.57|13
1644542230000|2022-02-11 01:17:10|356.67|356.52|356.72|356.57|356.72|356.57|356.67|356.52|9
1644542240000|2022-02-11 01:17:20|356.77|356.62|356.82|356.67|356.82|356.67|356.77|356.57|11
1644542250000|2022-02-11 01:17:30|356.87|356.72|356.82|356.67|356.87|356.72|356.82|356.67|17
1644542260000|2022-02-11 01:17:40|356.77|356.62|356.72|356.57|356.77|356.62|356.67|356.52|16
1644542270000|2022-02-11 01:17:50|||||||||3
1644542280000|2022-02-11 01:18:00|356.77|356.62|356.82|356.62|356.82|356.62|356.72|356.62|15
1644542290000|2022-02-11 01:18:10||356.67||356.62||356.67||356.62|11
1644542300000|2022-02-11 01:18:20|356.77||356.77||356.77||356.77||1
1644542310000|2022-02-11 01:18:30|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|6
1644542320000|2022-02-11 01:18:40||356.52||356.57||356.57||356.52|7
1644542330000|2022-02-11 01:18:50|356.67|356.52|356.72|356.57|356.72|356.57|356.67|356.52|26
1644542340000|2022-02-11 01:19:00||356.52||356.52||356.52||356.52|7
1644542350000|2022-02-11 01:19:10|356.67|356.47|356.62|356.47|356.67|356.52|356.62|356.47|9
1644542360000|2022-02-11 01:19:20||356.42||356.47||356.47||356.42|6
1644542370000|2022-02-11 01:19:30|356.57|356.42|356.57|356.37|356.57|356.42|356.47|356.32|26
1644542380000|2022-02-11 01:19:40|356.52|356.42|356.42|356.27|356.52|356.42|356.42|356.27|12
1644542390000|2022-02-11 01:19:50|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|4
1644542400000|2022-02-11 01:20:00|356.52|356.37|356.42|356.27|356.52|356.37|356.42|356.27|12
1644542410000|2022-02-11 01:20:10|356.37|356.22|356.42|356.27|356.42|356.27|356.37|356.22|17
1644542420000|2022-02-11 01:20:20|356.37|356.22|356.37|356.17|356.37|356.22|356.37|356.17|5
1644542430000|2022-02-11 01:20:30|356.32|356.22|356.37|356.22|356.37|356.22|356.32|356.22|4
1644542440000|2022-02-11 01:20:40|||||||||1
1644542450000|2022-02-11 01:20:50|356.42|356.27|356.47|356.27|356.47|356.27|356.42|356.27|10
1644542460000|2022-02-11 01:21:00|356.42|356.32|356.42|356.27|356.42|356.32|356.37|356.22|10
1644542470000|2022-02-11 01:21:10|356.37|356.22|356.42|356.27|356.42|356.27|356.37|356.22|9
1644542480000|2022-02-11 01:21:20|356.37|356.22|356.37|356.22|356.37|356.22|356.32|356.17|13
1644542490000|2022-02-11 01:21:30|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|7
1644542500000|2022-02-11 01:21:40|356.37|356.22|356.37|356.17|356.37|356.22|356.37|356.17|7
1644542510000|2022-02-11 01:21:50|356.32|356.22|356.32|356.12|356.32|356.22|356.32|356.12|17
1644542520000|2022-02-11 01:22:00|356.27|356.07|356.07|355.92|356.27|356.07|356.07|355.92|26
1644542530000|2022-02-11 01:22:10|356.02|355.87|355.97|355.82|356.02|355.92|355.97|355.77|31
1644542540000|2022-02-11 01:22:20|356.02|355.77|355.97|355.77|356.02|355.77|355.92|355.77|31
1644542550000|2022-02-11 01:22:30||355.82||355.82||355.82||355.82|25
1644542560000|2022-02-11 01:22:40|355.92|355.77|355.87|355.72|355.92|355.77|355.87|355.72|38
1644542570000|2022-02-11 01:22:50|355.92|355.77|356.07|355.87|356.07|355.92|355.92|355.77|21
1644542580000|2022-02-11 01:23:00|356.02|355.82|355.97|355.82|356.02|355.87|355.97|355.82|39
1644542590000|2022-02-11 01:23:10|356.07|355.77|356.12|355.92|356.12|355.92|356.02|355.77|13
1644542600000|2022-02-11 01:23:20||355.97||355.97||355.97||355.97|1
1644542610000|2022-02-11 01:23:30|356.07|355.92|356.07|355.87|356.12|355.92|356.07|355.87|5
1644542620000|2022-02-11 01:23:40|356.02|355.82|355.97|355.82|356.07|355.82|355.97|355.82|5
1644542630000|2022-02-11 01:23:50|355.92|355.77|355.92|355.77|355.97|355.77|355.92|355.77|11
1644542640000|2022-02-11 01:24:00|355.97|355.82|356.12|355.92|356.12|355.92|355.97|355.82|17
1644542650000|2022-02-11 01:24:10|356.17|355.97|356.17|356.02|356.17|356.02|356.17|355.97|3
1644542660000|2022-02-11 01:24:20|356.12|355.97|356.07|355.92|356.12|355.97|356.07|355.92|7
1644542670000|2022-02-11 01:24:30|356.02|355.87|356.07|355.87|356.07|355.92|356.02|355.87|7
1644542680000|2022-02-11 01:24:40|356.02|355.82|356.07|355.92|356.07|355.92|356.02|355.82|3
1644542690000|2022-02-11 01:24:50|356.02|355.87|356.02|355.87|356.02|355.92|356.02|355.87|1
1644542700000|2022-02-11 01:25:00|356.07|355.92|356.07|355.92|356.07|355.92|356.02|355.92|15
1644542710000|2022-02-11 01:25:10|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|6
1644542720000|2022-02-11 01:25:20|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|4
1644542730000|2022-02-11 01:25:30|356.12|355.97|356.22|356.07|356.22|356.07|356.12|355.97|12
1644542740000|2022-02-11 01:25:40|356.17|356.02|356.17|355.97|356.17|356.02|356.17|355.97|10
1644542750000|2022-02-11 01:25:50|356.12|355.92|356.12|355.97|356.17|356.02|356.12|355.92|3
1644542760000|2022-02-11 01:26:00|356.22|356.07|356.17|356.02|356.27|356.12|356.17|355.97|25
1644542770000|2022-02-11 01:26:10|356.12|355.97|356.17|356.02|356.22|356.02|356.12|355.97|29
1644542780000|2022-02-11 01:26:20|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|2
1644542790000|2022-02-11 01:26:30|356.17|356.02|356.22|356.07|356.22|356.07|356.17|356.02|6
1644542800000|2022-02-11 01:26:40|356.27|356.12|356.22|356.07|356.27|356.12|356.22|356.07|7
1644542810000|2022-02-11 01:26:50||356.02||356.02||356.02||356.02|1
1644542820000|2022-02-11 01:27:00|356.17|356.07|356.22|356.07|356.22|356.07|356.17|356.07|7
1644542830000|2022-02-11 01:27:10|356.27||356.27||356.27||356.22||3
1644542840000|2022-02-11 01:27:20|356.22||356.22||356.22||356.22||0
1644542850000|2022-02-11 01:27:30|356.27|356.12|356.37|356.22|356.37|356.22|356.27|356.12|31
1644542860000|2022-02-11 01:27:40|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|5
1644542870000|2022-02-11 01:27:50|||||||||1
1644542880000|2022-02-11 01:28:00|356.37|356.22|356.37|356.22|356.42|356.27|356.37|356.22|10
1644542890000|2022-02-11 01:28:10|356.32|356.17|356.27|356.07|356.32|356.17|356.27|356.07|5
1644542900000|2022-02-11 01:28:20|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|24
1644542910000|2022-02-11 01:28:30|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|4
1644542930000|2022-02-11 01:28:50|356.42|356.27|356.47|356.27|356.47|356.27|356.42|356.27|3
1644542940000|2022-02-11 01:29:00|356.42|356.32|356.57|356.37|356.57|356.37|356.42|356.32|4
1644542950000|2022-02-11 01:29:10|356.52||356.57||356.57||356.52||1
1644542960000|2022-02-11 01:29:20|356.52|356.42|356.57|356.42|356.57|356.42|356.52|356.42|7
1644542970000|2022-02-11 01:29:30|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.47|13
1644542980000|2022-02-11 01:29:40|||||||||1
1644542990000|2022-02-11 01:29:50|356.72|356.57|356.72|356.57|356.77|356.62|356.67|356.52|16
1644543000000|2022-02-11 01:30:00|356.67|356.52|356.67|356.52|356.67|356.52|356.62|356.47|30
1644543010000|2022-02-11 01:30:10|356.72|356.57|356.67|356.52|356.72|356.57|356.67|356.52|6
1644543020000|2022-02-11 01:30:20|356.62|356.47|356.72|356.57|356.72|356.57|356.62|356.47|12
1644543030000|2022-02-11 01:30:30|356.77|356.62|356.77|356.62|356.77|356.62|356.72|356.52|6
1644543040000|2022-02-11 01:30:40|356.82|356.67|356.77|356.62|356.82|356.67|356.77|356.62|5
1644543060000|2022-02-11 01:31:00|356.72|356.57|356.67|356.52|356.72|356.57|356.67|356.52|9
1644543070000|2022-02-11 01:31:10|356.62|356.47|356.67|356.47|356.67|356.52|356.62|356.47|32
1644543080000|2022-02-11 01:31:20|356.62|356.52|356.52|356.37|356.62|356.52|356.52|356.37|11
1644543090000|2022-02-11 01:31:30|356.47|356.32|356.57|356.42|356.57|356.42|356.47|356.32|10
1644543100000|2022-02-11 01:31:40|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.47|17
1644543110000|2022-02-11 01:31:50|356.62|356.47|356.57|356.37|356.62|356.47|356.57|356.37|10
1644543120000|2022-02-11 01:32:00|356.62|356.42|356.52|356.37|356.62|356.47|356.47|356.32|35
1644543130000|2022-02-11 01:32:10|||||||||1
1644543140000|2022-02-11 01:32:20|356.47|356.32|356.57|356.37|356.57|356.37|356.42|356.27|17
1644543150000|2022-02-11 01:32:30|356.52|356.32|356.47|356.32|356.52|356.32|356.47|356.32|3
1644543160000|2022-02-11 01:32:40|356.52|356.42|356.72|356.57|356.72|356.57|356.52|356.42|15
1644543170000|2022-02-11 01:32:50|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.57|14
1644543180000|2022-02-11 01:33:00||356.52||356.57||356.57||356.52|3
1644543190000|2022-02-11 01:33:10||356.52||356.57||356.57||356.52|7
1644543200000|2022-02-11 01:33:20|356.67|356.52|356.67|356.52|356.67|356.52|356.62|356.47|22
1644543210000|2022-02-11 01:33:30|356.72||356.72||356.72||356.72||12
1644543220000|2022-02-11 01:33:40|356.77|356.57|356.87|356.72|356.92|356.77|356.77|356.57|25
1644543230000|2022-02-11 01:33:50|||||||||1
1644543240000|2022-02-11 01:34:00|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|18
1644543250000|2022-02-11 01:34:10|356.87|356.72|356.82|356.67|356.87|356.72|356.82|356.67|6
1644543280000|2022-02-11 01:34:40|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|30
1644543300000|2022-02-11 01:35:00|356.82|356.67|356.82|356.67|356.82|356.72|356.82|356.67|30
1644543310000|2022-02-11 01:35:10||356.62||356.67||356.67||356.62|14
1644543320000|2022-02-11 01:35:20|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|8
1644543330000|2022-02-11 01:35:30||356.67||356.72||356.72||356.67|1
1644543340000|2022-02-11 01:35:40|||||||||1
1644543350000|2022-02-11 01:35:50|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|11
1644543360000|2022-02-11 01:36:00|356.97|356.82|357.02|356.87|357.02|356.87|356.97|356.82|31
1644543370000|2022-02-11 01:36:10|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.87|8
1644543380000|2022-02-11 01:36:20|||||||||4
1644543390000|2022-02-11 01:36:30|||||||||1
1644543400000|2022-02-11 01:36:40|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|16
1644543410000|2022-02-11 01:36:50|357.07|356.92|356.87|356.72|357.07|356.92|356.87|356.72|40
1644543420000|2022-02-11 01:37:00||356.67||356.67||356.72||356.67|9
1644543430000|2022-02-11 01:37:10|356.92|356.72|356.92|356.77|356.92|356.77|356.92|356.72|17
1644543440000|2022-02-11 01:37:20|356.87|356.72|356.97|356.77|356.97|356.77|356.82|356.67|17
1644543450000|2022-02-11 01:37:30||356.82||356.82||356.82||356.82|2
1644543460000|2022-02-11 01:37:40|356.92|356.77|356.92|356.77|356.97|356.77|356.92|356.77|14
1644543470000|2022-02-11 01:37:50|356.97||356.97||356.97||356.92||16
1644543480000|2022-02-11 01:38:00|356.92|356.72|357.12|356.92|357.12|356.92|356.87|356.67|60
1644543490000|2022-02-11 01:38:10|357.07|356.87|357.02|356.87|357.07|356.87|357.02|356.87|5
1644543500000|2022-02-11 01:38:20|357.07|356.92|357.07|356.92|357.12|356.97|357.07|356.92|19
1644543510000|2022-02-11 01:38:30|357.02|356.87|357.12|356.97|357.12|356.97|357.02|356.87|17
1644543520000|2022-02-11 01:38:40|357.17|357.02|357.17|356.97|357.22|357.07|357.17|356.97|14
1644543530000|2022-02-11 01:38:50|357.12|356.92|357.17|357.02|357.17|357.02|357.12|356.92|4
1644543540000|2022-02-11 01:39:00|357.12|356.92|357.07|356.92|357.12|356.97|357.07|356.92|6
1644543550000|2022-02-11 01:39:10|||||||||4
1644543570000|2022-02-11 01:39:30|357.02|356.87|357.07|356.92|357.07|356.92|357.02|356.87|19
1644543580000|2022-02-11 01:39:40|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|6
1644543590000|2022-02-11 01:39:50|357.07|356.92|357.17|357.02|357.17|357.02|357.07|356.92|25
1644543600000|2022-02-11 01:40:00|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.07|21
1644543610000|2022-02-11 01:40:10|||||||||3
1644543620000|2022-02-11 01:40:20|357.17|357.02|357.07|356.87|357.17|357.02|357.07|356.87|17
1644543630000|2022-02-11 01:40:30|357.02||357.02||357.07||357.02||7
1644543640000|2022-02-11 01:40:40|357.07|356.92|357.12|356.92|357.12|356.97|357.07|356.92|9
1644543650000|2022-02-11 01:40:50|357.07||357.07||357.12||357.07||7
1644543660000|2022-02-11 01:41:00||356.87||356.87||356.87||356.87|2
1644543670000|2022-02-11 01:41:10|357.02|356.82|356.97|356.82|357.02|356.82|356.97|356.82|10
1644543680000|2022-02-11 01:41:20|356.92|356.77|356.92|356.77|356.92|356.82|356.92|356.77|7
1644543690000|2022-02-11 01:41:30|356.87|356.72|356.92|356.77|356.92|356.77|356.87|356.72|12
1644543700000|2022-02-11 01:41:40|356.97|356.82|357.07|356.92|357.07|356.92|356.97|356.82|15
1644543710000|2022-02-11 01:41:50|357.12|356.87|357.02|356.87|357.12|356.87|357.02|356.87|4
1644543720000|2022-02-11 01:42:00|356.97|356.82|356.92|356.77|356.97|356.82|356.92|356.77|12
1644543730000|2022-02-11 01:42:10||356.72||356.77||356.77||356.72|7
1644543740000|2022-02-11 01:42:20|356.97|356.82|357.12|356.92|357.12|356.97|356.97|356.82|26
1644543750000|2022-02-11 01:42:30|357.17|356.97|357.22|357.07|357.27|357.12|357.12|356.97|16
1644543760000|2022-02-11 01:42:40|357.27|357.02|357.22|357.07|357.27|357.07|357.22|357.02|9
1644543770000|2022-02-11 01:42:50|357.17|357.02|357.17|357.02|357.17|357.02|357.17|357.02|5
1644543780000|2022-02-11 01:43:00|||||||||1
1644543790000|2022-02-11 01:43:10|357.12|356.97|356.92|356.77|357.12|356.97|356.92|356.77|20
1644543800000|2022-02-11 01:43:20|356.87|356.72|356.97|356.77|356.97|356.82|356.87|356.72|24
1644543810000|2022-02-11 01:43:30|356.92|356.72|356.92|356.72|356.92|356.72|356.92|356.72|5
1644543820000|2022-02-11 01:43:40|356.87|356.67|356.82|356.67|356.87|356.67|356.82|356.62|5
1644543830000|2022-02-11 01:43:50|356.87|356.72|356.82|356.62|356.87|356.72|356.82|356.62|19
1644543840000|2022-02-11 01:44:00||356.67||356.67||356.67||356.62|4
1644543850000|2022-02-11 01:44:10|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|5
1644543860000|2022-02-11 01:44:20|356.72|356.57|356.82|356.62|356.82|356.62|356.72|356.52|25
1644543870000|2022-02-11 01:44:30|356.77|356.57|356.72|356.57|356.77|356.57|356.72|356.57|4
1644543880000|2022-02-11 01:44:40|356.77|356.62|356.72|356.57|356.82|356.62|356.72|356.57|15
1644543890000|2022-02-11 01:44:50|356.77|356.52|356.72|356.52|356.77|356.57|356.67|356.52|10
1644543900000|2022-02-11 01:45:00|356.77|356.57|356.72|356.57|356.77|356.57|356.72|356.52|12
1644543910000|2022-02-11 01:45:10|||||||||1
1644543920000|2022-02-11 01:45:20|356.77|356.52|356.67|356.52|356.77|356.52|356.67|356.52|14
1644543930000|2022-02-11 01:45:30|356.62|356.47|356.62|356.47|356.62|356.47|356.57|356.42|18
1644543940000|2022-02-11 01:45:40|356.57|356.42|356.62|356.47|356.67|356.47|356.57|356.42|11
1644543950000|2022-02-11 01:45:50|356.57|356.42|356.62|356.42|356.62|356.47|356.57|356.42|23
1644543960000|2022-02-11 01:46:00|356.67|356.47|356.62|356.47|356.67|356.47|356.62|356.47|10
1644543970000|2022-02-11 01:46:10|356.57|356.42|356.47|356.32|356.57|356.42|356.47|356.32|21
1644543980000|2022-02-11 01:46:20|356.57|356.37|356.52|356.37|356.57|356.37|356.52|356.37|8
1644543990000|2022-02-11 01:46:30|356.57||356.52||356.57||356.52||11
1644544000000|2022-02-11 01:46:40|||||||||7
1644544010000|2022-02-11 01:46:50|356.57|356.42|356.52|356.37|356.62|356.42|356.52|356.37|119
1644544020000|2022-02-11 01:47:00|||||||||1
1644544030000|2022-02-11 01:47:10|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|11
1644544040000|2022-02-11 01:47:20|356.52|356.37|356.57|356.42|356.57|356.42|356.52|356.37|15
1644544060000|2022-02-11 01:47:40|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|8
1644544070000|2022-02-11 01:47:50|356.57|356.42|356.57|356.37|356.57|356.42|356.57|356.37|1
1644544080000|2022-02-11 01:48:00||356.42||356.42||356.42||356.37|0
1644544090000|2022-02-11 01:48:10|356.62||356.62||356.62||356.57||6
1644544100000|2022-02-11 01:48:20|356.57||356.57||356.62||356.57||0
1644544110000|2022-02-11 01:48:30|356.62||356.57||356.62||356.57||4
1644544130000|2022-02-11 01:48:50|356.52|356.37|356.52|356.32|356.52|356.37|356.42|356.22|39
1644544140000|2022-02-11 01:49:00|356.57|356.37|356.57|356.42|356.57|356.42|356.52|356.37|0
1644544150000|2022-02-11 01:49:10|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|4
1644544160000|2022-02-11 01:49:20|356.67|356.42|356.57|356.42|356.67|356.42|356.57|356.42|47
1644544170000|2022-02-11 01:49:30|356.62||356.57||356.62||356.57||2
1644544180000|2022-02-11 01:49:40|356.52|356.37|356.57|356.37|356.57|356.37|356.52|356.37|6
1644544190000|2022-02-11 01:49:50|356.52|356.32|356.47|356.32|356.52|356.32|356.47|356.32|14
1644544200000|2022-02-11 01:50:00|||||||||3
1644544210000|2022-02-11 01:50:10|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|7
1644544230000|2022-02-11 01:50:30|356.42|356.27|356.37|356.22|356.42|356.27|356.37|356.22|18
1644544240000|2022-02-11 01:50:40|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|15
1644544250000|2022-02-11 01:50:50||356.12||356.17||356.17||356.12|5
1644544260000|2022-02-11 01:51:00|356.37|356.22|356.37|356.22|356.42|356.22|356.37|356.22|6
1644544270000|2022-02-11 01:51:10|356.47|356.27|356.37|356.17|356.47|356.27|356.32|356.17|60
1644544280000|2022-02-11 01:51:20|356.32||356.32||356.32||356.32||0
1644544300000|2022-02-11 01:51:40|356.37|356.22|356.37|356.17|356.47|356.27|356.32|356.17|27
1644544310000|2022-02-11 01:51:50|356.32||356.32||356.32||356.32||7
1644544320000|2022-02-11 01:52:00|356.37|356.22|356.32|356.17|356.37|356.22|356.32|356.17|18
1644544330000|2022-02-11 01:52:10|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|9
1644544340000|2022-02-11 01:52:20|356.22|356.07|356.32|356.12|356.32|356.12|356.22|356.07|8
1644544350000|2022-02-11 01:52:30|356.37|356.17|356.37|356.17|356.37|356.17|356.37|356.17|3
1644544360000|2022-02-11 01:52:40|356.32|356.22|356.37|356.22|356.37|356.22|356.32|356.22|0
1644544380000|2022-02-11 01:53:00|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|15
1644544390000|2022-02-11 01:53:10|356.52||356.52||356.52||356.52||6
1644544410000|2022-02-11 01:53:30|356.57|356.37|356.62|356.42|356.62|356.42|356.57|356.37|5
1644544420000|2022-02-11 01:53:40||356.47||356.47||356.47||356.47|0
1644544430000|2022-02-11 01:53:50|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|8
1644544450000|2022-02-11 01:54:10|356.47|356.32|356.47|356.27|356.47|356.32|356.47|356.27|6
1644544460000|2022-02-11 01:54:20|356.52|356.32|356.67|356.47|356.67|356.47|356.52|356.32|13
1644544470000|2022-02-11 01:54:30||356.52||356.47||356.52||356.47|1
1644544480000|2022-02-11 01:54:40|356.62|356.52|356.62|356.47|356.62|356.52|356.62|356.47|2
1644544490000|2022-02-11 01:54:50|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|3
1644544500000|2022-02-11 01:55:00|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.42|6
1644544520000|2022-02-11 01:55:20|356.57|356.42|356.57|356.42|356.57|356.47|356.57|356.42|7
1644544540000|2022-02-11 01:55:40|356.52|356.37|356.52|356.32|356.52|356.37|356.47|356.32|6
1644544550000|2022-02-11 01:55:50|356.47|356.27|356.42|356.27|356.47|356.27|356.42|356.22|4
1644544560000|2022-02-11 01:56:00||356.22||356.22||356.22||356.22|4
1644544570000|2022-02-11 01:56:10|356.37|356.17|356.37|356.17|356.37|356.17|356.37|356.17|12
1644544580000|2022-02-11 01:56:20|||||||||3
1644544590000|2022-02-11 01:56:30|356.42|356.22|356.62|356.42|356.62|356.47|356.42|356.22|33
1644544600000|2022-02-11 01:56:40|356.57|356.47|356.47|356.27|356.57|356.47|356.47|356.27|25
1644544610000|2022-02-11 01:56:50|356.42|356.32|356.52|356.32|356.52|356.32|356.42|356.32|4
1644544620000|2022-02-11 01:57:00||356.37||356.37||356.37||356.37|1
1644544630000|2022-02-11 01:57:10|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|2
1644544640000|2022-02-11 01:57:20|356.42|356.27|356.52|356.32|356.52|356.32|356.42|356.27|5
1644544650000|2022-02-11 01:57:30|356.47|356.27|356.47|356.27|356.47|356.27|356.47|356.27|1
1644544660000|2022-02-11 01:57:40|356.42|356.22|356.42|356.22|356.47|356.22|356.42|356.22|0
1644544670000|2022-02-11 01:57:50|356.37||356.37||356.37||356.37||0
1644544680000|2022-02-11 01:58:00|356.32|356.17|356.32|356.12|356.32|356.17|356.32|356.12|10
1644544690000|2022-02-11 01:58:10|356.27|356.17|356.32|356.12|356.32|356.17|356.27|356.12|13
1644544700000|2022-02-11 01:58:20|356.37|356.17|356.32|356.17|356.37|356.17|356.32|356.12|2
1644544710000|2022-02-11 01:58:30|356.27|356.12|356.37|356.17|356.37|356.17|356.27|356.12|10
1644544720000|2022-02-11 01:58:40||356.22||356.22||356.22||356.17|3
1644544730000|2022-02-11 01:58:50||356.17||356.17||356.17||356.17|3
1644544740000|2022-02-11 01:59:00|356.32||356.32||356.32||356.32||1
1644544750000|2022-02-11 01:59:10|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|2
1644544760000|2022-02-11 01:59:20|||||||||2
1644544770000|2022-02-11 01:59:30|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|1
1644544780000|2022-02-11 01:59:40|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.17|5
1644544790000|2022-02-11 01:59:50|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|6
1644544800000|2022-02-11 02:00:00|356.47|356.32|356.42|356.22|356.47|356.32|356.42|356.22|25
1644544810000|2022-02-11 02:00:10|356.37|356.27|356.32|356.17|356.37|356.27|356.32|356.17|2
1644544820000|2022-02-11 02:00:20|356.37|356.22|356.37|356.17|356.37|356.22|356.37|356.17|9
1644544830000|2022-02-11 02:00:30|356.32|356.22|356.32|356.17|356.32|356.22|356.32|356.17|1
1644544850000|2022-02-11 02:00:50|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|5
1644544860000|2022-02-11 02:01:00|356.22|356.07|356.17|356.02|356.22|356.07|356.17|356.02|51
1644544870000|2022-02-11 02:01:10|356.22|356.07|356.17|356.02|356.22|356.07|356.17|356.02|15
1644544880000|2022-02-11 02:01:20|356.22|356.07|356.17|356.02|356.22|356.07|356.17|355.97|1
1644544890000|2022-02-11 02:01:30|356.22|355.97|356.22|356.02|356.22|356.02|356.22|355.97|11
1644544900000|2022-02-11 02:01:40|356.17|356.07|356.17|356.02|356.17|356.07|356.17|356.02|19
1644544910000|2022-02-11 02:01:50|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|5
1644544920000|2022-02-11 02:02:00|356.17|356.02|356.22|356.07|356.22|356.07|356.17|356.02|28
1644544930000|2022-02-11 02:02:10||356.02||356.07||356.07||356.02|6
1644544960000|2022-02-11 02:02:40||356.02||356.07||356.07||356.02|8
1644544980000|2022-02-11 02:03:00|356.27||356.27||356.27||356.27||13
1644544990000|2022-02-11 02:03:10|356.32|356.12|356.37|356.17|356.37|356.17|356.32|356.12|4
1644545000000|2022-02-11 02:03:20|356.42|356.22|356.42|356.27|356.42|356.27|356.42|356.22|1
1644545010000|2022-02-11 02:03:30|356.37|356.17|356.37|356.22|356.37|356.22|356.37|356.17|13
1644545020000|2022-02-11 02:03:40|356.27|356.12|356.32|356.17|356.32|356.17|356.27|356.12|12
1644545030000|2022-02-11 02:03:50|356.37|356.22|356.47|356.27|356.47|356.27|356.37|356.22|9
1644545040000|2022-02-11 02:04:00|356.52|356.32|356.47|356.32|356.52|356.32|356.42|356.22|9
1644545070000|2022-02-11 02:04:30|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|6
1644545080000|2022-02-11 02:04:40||356.22||356.22||356.22||356.22|6
1644545100000|2022-02-11 02:05:00|356.37|356.27|356.47|356.32|356.47|356.32|356.37|356.27|7
1644545110000|2022-02-11 02:05:10|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|10
1644545120000|2022-02-11 02:05:20|356.52|356.37|356.57|356.37|356.57|356.37|356.52|356.37|8
1644545130000|2022-02-11 02:05:30||356.42||356.42||356.42||356.42|0
1644545140000|2022-02-11 02:05:40|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|6
1644545150000|2022-02-11 02:05:50|356.57|356.42|356.57|356.37|356.62|356.42|356.52|356.37|7
1644545160000|2022-02-11 02:06:00|356.52|356.42|356.57|356.42|356.57|356.42|356.52|356.42|2
1644545170000|2022-02-11 02:06:10|356.62|356.47|356.62|356.42|356.62|356.47|356.62|356.42|9
1644545180000|2022-02-11 02:06:20|356.57|356.47|356.52|356.37|356.57|356.47|356.52|356.37|13
1644545190000|2022-02-11 02:06:30|356.57|356.32|356.52|356.37|356.57|356.37|356.52|356.32|10
1644545200000|2022-02-11 02:06:40||356.32||356.32||356.32||356.32|1
1644545210000|2022-02-11 02:06:50|356.47|356.37|356.62|356.42|356.62|356.42|356.47|356.37|7
1644545220000|2022-02-11 02:07:00|356.67|356.47|356.67|356.47|356.67|356.47|356.67|356.42|1
1644545230000|2022-02-11 02:07:10|356.72|356.52|356.67|356.47|356.72|356.57|356.67|356.47|18
1644545240000|2022-02-11 02:07:20|356.62|356.42|356.62|356.47|356.62|356.47|356.57|356.42|5
1644545250000|2022-02-11 02:07:30||356.42||356.42||356.42||356.42|0
1644545260000|2022-02-11 02:07:40||356.47||356.42||356.47||356.42|1
1644545270000|2022-02-11 02:07:50|356.57|356.37|356.57|356.37|356.57|356.42|356.57|356.37|0
1644545280000|2022-02-11 02:08:00|356.52||356.52||356.57||356.52||2
1644545300000|2022-02-11 02:08:20|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|10
1644545310000|2022-02-11 02:08:30||356.37||356.37||356.37||356.37|0
1644545320000|2022-02-11 02:08:40|356.52||356.52||356.52||356.52||0
1644545330000|2022-02-11 02:08:50|356.57||356.57||356.57||356.57||10
1644545340000|2022-02-11 02:09:00||356.42||356.42||356.42||356.37|0
1644545350000|2022-02-11 02:09:10|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.47|9
1644545360000|2022-02-11 02:09:20|356.72|356.57|356.72|356.57|356.72|356.57|356.67|356.52|1
1644545370000|2022-02-11 02:09:30||356.52||356.52||356.57||356.52|2
1644545380000|2022-02-11 02:09:40|356.67|356.57|356.62|356.47|356.67|356.57|356.62|356.47|5
1644545390000|2022-02-11 02:09:50||356.42||356.42||356.42||356.42|0
1644545400000|2022-02-11 02:10:00|356.57|356.47|356.62|356.47|356.62|356.47|356.57|356.42|3
1644545410000|2022-02-11 02:10:10|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|3
1644545420000|2022-02-11 02:10:20|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|1
1644545430000|2022-02-11 02:10:30||356.27||356.32||356.32||356.27|0
1644545450000|2022-02-11 02:10:50|356.57|356.37|356.62|356.42|356.62|356.47|356.57|356.37|17
1644545460000|2022-02-11 02:11:00|356.57|356.47|356.57|356.42|356.62|356.47|356.57|356.42|8
1644545490000|2022-02-11 02:11:30|||||||||9
1644545500000|2022-02-11 02:11:40|||||||||1
1644545510000|2022-02-11 02:11:50||356.37||356.37||356.37||356.37|2
1644545520000|2022-02-11 02:12:00|356.52|356.42|356.42|356.27|356.52|356.42|356.42|356.27|8
1644545530000|2022-02-11 02:12:10|356.52|356.32|356.52|356.37|356.52|356.37|356.52|356.32|12
1644545540000|2022-02-11 02:12:20|||||||||3
1644545560000|2022-02-11 02:12:40||356.32||356.37||356.37||356.32|10
1644545570000|2022-02-11 02:12:50||356.32||356.32||356.32||356.32|6
1644545580000|2022-02-11 02:13:00|356.47||356.47||356.47||356.47||0
1644545590000|2022-02-11 02:13:10|356.42|356.27|356.42|356.27|356.42|356.32|356.42|356.27|4
1644545600000|2022-02-11 02:13:20|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|8
1644545620000|2022-02-11 02:13:40|356.52|356.37|356.52|356.37|356.57|356.42|356.52|356.37|5
1644545650000|2022-02-11 02:14:10|356.47|356.32|356.52|356.37|356.52|356.37|356.47|356.32|18
1644545660000|2022-02-11 02:14:20|356.47|356.32|356.52|356.32|356.52|356.37|356.47|356.32|0
1644545670000|2022-02-11 02:14:30|356.47|356.37|356.47|356.27|356.47|356.37|356.47|356.27|0
1644545690000|2022-02-11 02:14:50|356.42||356.42||356.42||356.42||1
1644545700000|2022-02-11 02:15:00||356.22||356.27||356.27||356.22|14
1644545710000|2022-02-11 02:15:10|356.47|356.32|356.57|356.42|356.62|356.42|356.47|356.32|5
1644545720000|2022-02-11 02:15:20|||||||||8
1644545730000|2022-02-11 02:15:30|356.62|356.47|356.62|356.47|356.62|356.47|356.57|356.42|10
1644545740000|2022-02-11 02:15:40|356.67||356.62||356.67||356.62||0
1644545760000|2022-02-11 02:16:00|356.67|356.52|356.62|356.47|356.72|356.57|356.62|356.47|15
1644545770000|2022-02-11 02:16:10|356.67|356.52|356.67|356.47|356.67|356.52|356.67|356.47|0
1644545780000|2022-02-11 02:16:20|356.62|356.42|356.62|356.47|356.62|356.47|356.62|356.42|0
1644545790000|2022-02-11 02:16:30||356.42||356.47||356.47||356.42|0
1644545800000|2022-02-11 02:16:40|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|10
1644545820000|2022-02-11 02:17:00|356.72|356.57|356.77|356.57|356.77|356.57|356.72|356.52|17
1644545830000|2022-02-11 02:17:10|356.72|356.52|356.67|356.52|356.77|356.52|356.67|356.52|10
1644545840000|2022-02-11 02:17:20|356.72|356.57|356.72|356.57|356.77|356.57|356.72|356.57|5
1644545860000|2022-02-11 02:17:40|||||||||1
1644545870000|2022-02-11 02:17:50|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|0
1644545880000|2022-02-11 02:18:00|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|7
1644545900000|2022-02-11 02:18:20|356.67|356.52|356.72|356.52|356.72|356.52|356.67|356.52|18
1644545910000|2022-02-11 02:18:30|356.67|356.57|356.67|356.52|356.67|356.57|356.67|356.52|4
1644545930000|2022-02-11 02:18:50|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|8
1644545940000|2022-02-11 02:19:00|||||||||9
1644545960000|2022-02-11 02:19:20|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|6
1644545970000|2022-02-11 02:19:30|||||||||4
1644546000000|2022-02-11 02:20:00|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|21
1644546020000|2022-02-11 02:20:20|356.57|356.42|356.57|356.42|356.62|356.42|356.57|356.42|34
1644546040000|2022-02-11 02:20:40|356.52|356.37|356.57|356.42|356.57|356.42|356.52|356.37|15
1644546050000|2022-02-11 02:20:50|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|5
1644546060000|2022-02-11 02:21:00|356.67|356.52|356.72|356.52|356.72|356.57|356.67|356.52|6
1644546070000|2022-02-11 02:21:10|356.67|356.57|356.67|356.52|356.72|356.57|356.67|356.52|1
1644546080000|2022-02-11 02:21:20|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|0
1644546090000|2022-02-11 02:21:30|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|1
1644546110000|2022-02-11 02:21:50||356.47||356.52||356.52||356.47|13
1644546120000|2022-02-11 02:22:00|||||||||2
1644546130000|2022-02-11 02:22:10||356.47||356.52||356.52||356.47|11
1644546160000|2022-02-11 02:22:40|356.72|356.57|356.77|356.57|356.77|356.57|356.72|356.57|9
1644546170000|2022-02-11 02:22:50||356.62||356.62||356.62||356.62|6
1644546210000|2022-02-11 02:23:30|356.72|356.57|356.67|356.52|356.72|356.57|356.67|356.52|18
1644546220000|2022-02-11 02:23:40|356.72|356.47|356.77|356.62|356.77|356.62|356.72|356.47|23
1644546240000|2022-02-11 02:24:00|356.82|356.67|356.82|356.67|356.87|356.67|356.82|356.62|7
1644546250000|2022-02-11 02:24:10|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|4
1644546260000|2022-02-11 02:24:20|||||||||1
1644546280000|2022-02-11 02:24:40|356.82||356.82||356.82||356.77||10
1644546290000|2022-02-11 02:24:50|356.77||356.77||356.82||356.77||0
1644546300000|2022-02-11 02:25:00|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|13
1644546320000|2022-02-11 02:25:20|356.87|356.72|356.92|356.72|356.92|356.72|356.87|356.72|4
1644546330000|2022-02-11 02:25:30|356.87|356.67|356.87|356.72|356.87|356.72|356.87|356.67|2
1644546340000|2022-02-11 02:25:40|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|10
1644546350000|2022-02-11 02:25:50|356.87|356.72|356.87|356.67|356.87|356.72|356.87|356.67|1
1644546360000|2022-02-11 02:26:00|356.82|356.72|356.82|356.62|356.82|356.72|356.82|356.62|7
1644546370000|2022-02-11 02:26:10|356.77||356.77||356.77||356.77||0
1644546380000|2022-02-11 02:26:20|356.87|356.67|356.87|356.72|356.92|356.77|356.87|356.67|20
1644546400000|2022-02-11 02:26:40|||||||||1
1644546420000|2022-02-11 02:27:00|||||||||8
1644546430000|2022-02-11 02:27:10|356.92|356.82|357.07|356.87|357.07|356.87|356.92|356.82|5
1644546450000|2022-02-11 02:27:30|357.02|356.92|357.12|356.97|357.17|357.02|357.02|356.92|30
1644546460000|2022-02-11 02:27:40||356.92||356.97||356.97||356.92|5
1644546470000|2022-02-11 02:27:50|357.17|357.02|357.22|357.02|357.22|357.02|357.17|357.02|11
1644546480000|2022-02-11 02:28:00||357.07||357.07||357.07||357.02|6
1644546490000|2022-02-11 02:28:10|357.17|357.02|357.22|357.02|357.22|357.07|357.17|357.02|8
1644546510000|2022-02-11 02:28:30||357.07||357.07||357.07||357.07|0
1644546520000|2022-02-11 02:28:40|357.17|357.02|357.17|357.02|357.17|357.02|357.17|357.02|4
1644546530000|2022-02-11 02:28:50|357.12|356.97|357.07|356.92|357.17|356.97|357.07|356.92|6
1644546540000|2022-02-11 02:29:00||356.87||356.87||356.87||356.87|3
1644546550000|2022-02-11 02:29:10|357.02|356.82|357.12|356.92|357.12|356.92|356.97|356.82|22
1644546560000|2022-02-11 02:29:20|357.07|356.97|357.12|356.92|357.12|356.97|357.07|356.92|1
1644546570000|2022-02-11 02:29:30|357.17|356.97|357.12|356.97|357.17|356.97|357.12|356.97|1
1644546590000|2022-02-11 02:29:50|357.07|356.92|357.07|356.87|357.07|356.92|357.07|356.87|8
1644546600000|2022-02-11 02:30:00|357.02|356.82|356.92|356.77|357.02|356.82|356.92|356.77|7
1644546620000|2022-02-11 02:30:20|356.97|356.82|356.97|356.77|357.07|356.87|356.97|356.77|20
1644546630000|2022-02-11 02:30:30|356.92|356.82|357.07|356.87|357.07|356.87|356.92|356.82|7
1644546640000|2022-02-11 02:30:40|357.02|356.82|357.02|356.82|357.02|356.82|357.02|356.82|0
1644546650000|2022-02-11 02:30:50|356.97||357.02||357.02||356.97||3
1644546660000|2022-02-11 02:31:00|357.07|356.87|357.12|356.92|357.12|356.92|357.07|356.87|9
1644546670000|2022-02-11 02:31:10|357.17|356.97|357.12|356.97|357.17|357.02|357.12|356.97|6
1644546690000|2022-02-11 02:31:30|357.17|356.92|357.17|356.97|357.17|356.97|357.12|356.92|15
1644546710000|2022-02-11 02:31:50|357.22|357.02|357.22|357.02|357.22|357.02|357.17|357.02|2
1644546720000|2022-02-11 02:32:00|357.17|357.07|357.27|357.07|357.27|357.07|357.17|357.07|9
1644546730000|2022-02-11 02:32:10||357.12||357.07||357.12||357.07|4
1644546750000|2022-02-11 02:32:30|357.22||357.22||357.22||357.22||3
1644546760000|2022-02-11 02:32:40||357.02||357.07||357.07||357.02|5
1644546770000|2022-02-11 02:32:50|357.27|357.12|357.27|357.12|357.27|357.12|357.27|357.12|26
1644546780000|2022-02-11 02:33:00|357.22|357.07|357.27|357.12|357.27|357.12|357.22|357.07|5
1644546790000|2022-02-11 02:33:10|357.22|357.07|357.22|357.07|357.22|357.12|357.22|357.07|0
1644546810000|2022-02-11 02:33:30|357.17|357.02|357.17|356.97|357.17|357.02|357.17|356.97|8
1644546820000|2022-02-11 02:33:40||357.02||356.97||357.02||356.97|0
1644546830000|2022-02-11 02:33:50|357.12||357.12||357.12||357.12||6
1644546840000|2022-02-11 02:34:00|357.17|357.02|357.22|357.07|357.22|357.07|357.17|357.02|23
1644546850000|2022-02-11 02:34:10|357.17|357.02|357.17|357.02|357.17|357.02|357.17|356.97|16
1644546860000|2022-02-11 02:34:20|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|1
1644546870000|2022-02-11 02:34:30|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.92|5
1644546880000|2022-02-11 02:34:40||356.87||356.87||356.87||356.87|1
1644546890000|2022-02-11 02:34:50|357.02|356.92|357.02|356.87|357.07|356.92|357.02|356.87|10
1644546900000|2022-02-11 02:35:00|||||||||2
1644546910000|2022-02-11 02:35:10|||||||||1
1644546920000|2022-02-11 02:35:20|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.92|11
1644546930000|2022-02-11 02:35:30|357.02|356.87|357.02|356.87|357.02|356.87|357.02|356.87|3
1644546940000|2022-02-11 02:35:40|||||||||3
1644546950000|2022-02-11 02:35:50|356.97|356.82|357.02|356.87|357.02|356.87|356.97|356.82|12
1644546960000|2022-02-11 02:36:00|||||||||7
1644546970000|2022-02-11 02:36:10||356.82||356.82||356.82||356.82|1
1644546980000|2022-02-11 02:36:20|356.97||356.97||356.97||356.97||0
1644547020000|2022-02-11 02:37:00|357.02|356.87|357.12|356.97|357.12|356.97|357.02|356.87|22
1644547030000|2022-02-11 02:37:10||356.92||356.97||356.97||356.92|3
1644547050000|2022-02-11 02:37:30|||||||||1
1644547060000|2022-02-11 02:37:40|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.87|10
1644547070000|2022-02-11 02:37:50||356.87||356.87||356.87||356.87|2
1644547080000|2022-02-11 02:38:00|357.02||357.02||357.02||357.02||3
1644547090000|2022-02-11 02:38:10|||||||||3
1644547100000|2022-02-11 02:38:20|357.07|356.92|357.12|356.97|357.12|356.97|357.07|356.92|21
1644547110000|2022-02-11 02:38:30|357.07|356.92|357.12|356.92|357.12|356.97|357.07|356.92|17
1644547120000|2022-02-11 02:38:40|357.07||357.07||357.07||357.07||0
1644547130000|2022-02-11 02:38:50|357.02|356.87|357.02|356.87|357.02|356.92|357.02|356.87|0
1644547140000|2022-02-11 02:39:00|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.92|9
1644547150000|2022-02-11 02:39:10||356.87||356.92||356.92||356.87|3
1644547160000|2022-02-11 02:39:20|||||||||1
1644547180000|2022-02-11 02:39:40|357.02|356.87|357.02|356.87|357.02|356.87|357.02|356.87|7
1644547200000|2022-02-11 02:40:00|||||||||4
1644547210000|2022-02-11 02:40:10|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.82|13
1644547220000|2022-02-11 02:40:20|357.02|356.87|357.02|356.87|357.02|356.87|357.02|356.87|11
1644547230000|2022-02-11 02:40:30|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.92|13
1644547260000|2022-02-11 02:41:00|||||||||2
1644547270000|2022-02-11 02:41:10|357.02|356.87|357.02|356.87|357.02|356.87|357.02|356.87|7
1644547280000|2022-02-11 02:41:20|||||||||1
1644547290000|2022-02-11 02:41:30|356.97|356.82|357.02|356.87|357.02|356.87|356.97|356.82|17
1644547300000|2022-02-11 02:41:40|||||||||3
1644547310000|2022-02-11 02:41:50|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.92|8
1644547320000|2022-02-11 02:42:00|357.12||357.07||357.12||357.07||10
1644547330000|2022-02-11 02:42:10|357.02|356.87|357.07|356.92|357.07|356.92|357.02|356.87|17
1644547350000|2022-02-11 02:42:30|357.17|356.97|357.17|357.02|357.17|357.02|357.17|356.97|23
1644547370000|2022-02-11 02:42:50|||||||||1
1644547380000|2022-02-11 02:43:00|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|10
1644547390000|2022-02-11 02:43:10|||||||||1
1644547400000|2022-02-11 02:43:20|||||||||2
1644547410000|2022-02-11 02:43:30|357.22|357.02|357.22|357.02|357.22|357.07|357.22|357.02|18
1644547420000|2022-02-11 02:43:40|357.17|357.07|357.17|357.02|357.17|357.07|357.17|357.02|0
1644547440000|2022-02-11 02:44:00|357.12|356.97|357.17|357.02|357.17|357.02|357.12|356.97|14
1644547450000|2022-02-11 02:44:10|||||||||1
1644547460000|2022-02-11 02:44:20|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.07|6
1644547470000|2022-02-11 02:44:30|357.17|357.02|357.17|357.02|357.17|357.07|357.17|357.02|3
1644547500000|2022-02-11 02:45:00|357.12|356.97|357.12|356.92|357.17|357.02|357.02|356.82|132
1644547510000|2022-02-11 02:45:10|357.07|356.97|357.12|356.97|357.12|356.97|357.07|356.97|6
1644547520000|2022-02-11 02:45:20|357.17|357.02|357.22|357.07|357.22|357.07|357.17|357.02|9
1644547530000|2022-02-11 02:45:30|||||||||2
1644547540000|2022-02-11 02:45:40|357.17|357.02|357.17|357.02|357.17|357.02|357.17|357.02|17
1644547550000|2022-02-11 02:45:50|357.12|356.97|357.12|356.97|357.17|356.97|357.12|356.92|11
1644547560000|2022-02-11 02:46:00|357.17|357.02|357.17|357.02|357.22|357.02|357.17|357.02|9
1644547590000|2022-02-11 02:46:30|357.22|356.97|357.17|357.02|357.22|357.07|357.12|356.97|24
1644547600000|2022-02-11 02:46:40|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|1
1644547610000|2022-02-11 02:46:50|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.92|1
1644547620000|2022-02-11 02:47:00|357.02|356.87|357.07|356.92|357.07|356.92|357.02|356.87|3
1644547630000|2022-02-11 02:47:10|357.02|356.87|357.02|356.87|357.02|356.87|357.02|356.87|4
1644547650000|2022-02-11 02:47:30|356.97|356.82|357.12|356.97|357.12|356.97|356.97|356.82|14
1644547660000|2022-02-11 02:47:40|357.17|357.02|357.12|356.97|357.17|357.02|357.12|356.97|19
1644547670000|2022-02-11 02:47:50|357.07|356.92|357.07|356.87|357.07|356.92|357.07|356.87|5
1644547690000|2022-02-11 02:48:10|357.02|356.92|357.07|356.92|357.07|356.92|357.02|356.92|4
1644547710000|2022-02-11 02:48:30|357.02|356.87|357.02|356.82|357.02|356.87|357.02|356.82|4
1644547720000|2022-02-11 02:48:40|356.97||357.02||357.02||356.97||1
1644547730000|2022-02-11 02:48:50|356.97|356.77|356.92|356.77|356.97|356.82|356.92|356.77|16
1644547740000|2022-02-11 02:49:00|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.82|12
1644547750000|2022-02-11 02:49:10|||||||||1
1644547760000|2022-02-11 02:49:20|357.02|356.87|357.02|356.87|357.02|356.87|356.97|356.87|3
1644547770000|2022-02-11 02:49:30|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.77|7
1644547780000|2022-02-11 02:49:40||356.77||356.77||356.77||356.77|2
1644547790000|2022-02-11 02:49:50|356.92|356.82|356.97|356.77|356.97|356.82|356.92|356.77|6
1644547800000|2022-02-11 02:50:00||356.82||356.82||356.82||356.82|0
1644547820000|2022-02-11 02:50:20|357.02||357.02||357.02||357.02||5
1644547830000|2022-02-11 02:50:30|356.97||356.97||356.97||356.97||0
1644547850000|2022-02-11 02:50:50|||||||||1
1644547860000|2022-02-11 02:51:00|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|5
1644547890000|2022-02-11 02:51:30||356.72||356.72||356.72||356.72|13
1644547900000|2022-02-11 02:51:40||356.77||356.77||356.77||356.77|0
1644547930000|2022-02-11 02:52:10|||||||||17
1644547950000|2022-02-11 02:52:30|||||||||5
1644547970000|2022-02-11 02:52:50||356.72||356.77||356.77||356.72|1
1644547990000|2022-02-11 02:53:10|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.67|5
1644548000000|2022-02-11 02:53:20|||||||||1
1644548010000|2022-02-11 02:53:30|356.82|356.67|356.87|356.67|356.87|356.72|356.82|356.67|11
1644548020000|2022-02-11 02:53:40|356.82||356.82||356.82||356.82||0
1644548040000|2022-02-11 02:54:00|||||||||2
1644548050000|2022-02-11 02:54:10|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|25
1644548070000|2022-02-11 02:54:30|356.97|356.82|357.02|356.87|357.02|356.87|356.97|356.82|5
1644548090000|2022-02-11 02:54:50|357.07||357.02||357.07||357.02||4
1644548100000|2022-02-11 02:55:00|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.82|18
1644548120000|2022-02-11 02:55:20|357.02|356.87|357.02|356.82|357.02|356.87|357.02|356.82|13
1644548130000|2022-02-11 02:55:30|356.97|356.87|356.97|356.82|357.02|356.87|356.97|356.82|1
1644548140000|2022-02-11 02:55:40|357.02|356.87|357.02|356.87|357.02|356.87|357.02|356.82|1
1644548160000|2022-02-11 02:56:00|356.97|356.82|356.97|356.82|357.02|356.87|356.97|356.82|2
1644548170000|2022-02-11 02:56:10|357.02|356.87|357.02|356.87|357.02|356.87|357.02|356.87|4
1644548190000|2022-02-11 02:56:30|||||||||3
1644548200000|2022-02-11 02:56:40|357.07|356.92|357.07|356.87|357.07|356.92|357.07|356.87|4
1644548210000|2022-02-11 02:56:50|357.02||357.02||357.02||357.02||0
1644548220000|2022-02-11 02:57:00|||||||||2
1644548230000|2022-02-11 02:57:10|357.07|356.92|357.07|356.87|357.07|356.92|357.07|356.87|4
1644548240000|2022-02-11 02:57:20|357.02||357.02||357.02||357.02||8
1644548250000|2022-02-11 02:57:30|||||||||2
1644548260000|2022-02-11 02:57:40|357.07|356.92|357.12|356.97|357.12|356.97|357.07|356.92|6
1644548280000|2022-02-11 02:58:00|357.17|357.02|357.22|357.02|357.22|357.07|357.17|357.02|12
1644548290000|2022-02-11 02:58:10|357.17||357.17||357.17||357.17||0
1644548300000|2022-02-11 02:58:20|||||||||1
1644548310000|2022-02-11 02:58:30|357.22|357.07|357.27|357.12|357.27|357.12|357.22|357.07|11
1644548320000|2022-02-11 02:58:40|||||||||2
1644548330000|2022-02-11 02:58:50|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.07|14
1644548340000|2022-02-11 02:59:00|||||||||2
1644548350000|2022-02-11 02:59:10|357.17|357.02|357.17|357.02|357.17|357.02|357.17|357.02|5
1644548380000|2022-02-11 02:59:40|357.22|357.07|357.27|357.07|357.27|357.12|357.22|357.07|19
1644548390000|2022-02-11 02:59:50||357.12||357.12||357.12||357.12|6
1644548400000|2022-02-11 03:00:00|357.32|357.17|357.27|357.12|357.32|357.17|357.27|357.12|40
1644548420000|2022-02-11 03:00:20|357.32|357.07|357.27|357.12|357.32|357.12|357.27|357.07|27
1644548430000|2022-02-11 03:00:30|357.32|357.17|357.32|357.17|357.32|357.17|357.27|357.17|7
1644548440000|2022-02-11 03:00:40|||||||||3
1644548490000|2022-02-11 03:01:30|357.42|357.27|357.42|357.27|357.42|357.27|357.42|357.27|24
1644548500000|2022-02-11 03:01:40|357.37|357.22|357.37|357.22|357.42|357.22|357.37|357.22|19
1644548510000|2022-02-11 03:01:50|357.42|357.27|357.47|357.27|357.47|357.32|357.42|357.27|6
1644548520000|2022-02-11 03:02:00|357.42|357.22|357.37|357.17|357.42|357.22|357.37|357.17|3
1644548530000|2022-02-11 03:02:10|357.32||357.32||357.32||357.32||0
1644548540000|2022-02-11 03:02:20||357.12||357.17||357.17||357.12|11
1644548560000|2022-02-11 03:02:40|357.27|357.12|357.22|357.02|357.27|357.12|357.17|357.02|23
1644548570000|2022-02-11 03:02:50||357.07||357.07||357.07||357.07|0
1644548580000|2022-02-11 03:03:00|357.17|357.02|357.22|357.07|357.22|357.07|357.17|357.02|9
1644548590000|2022-02-11 03:03:10|||||||||2
1644548600000|2022-02-11 03:03:20|357.17|357.02|357.17|357.02|357.17|357.02|357.17|357.02|5
1644548620000|2022-02-11 03:03:40|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|6
1644548630000|2022-02-11 03:03:50|357.07|356.92|357.07|356.87|357.07|356.92|357.02|356.82|15
1644548640000|2022-02-11 03:04:00|357.12|356.92|357.17|356.97|357.17|356.97|357.12|356.92|18
1644548650000|2022-02-11 03:04:10|357.12|356.92|357.12|356.92|357.12|356.92|357.12|356.92|11
1644548660000|2022-02-11 03:04:20|357.07|356.87|357.07|356.92|357.07|356.92|357.02|356.82|9
1644548680000|2022-02-11 03:04:40|357.02|356.87|357.02|356.87|357.02|356.87|357.02|356.87|15
1644548690000|2022-02-11 03:04:50|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.82|6
1644548700000|2022-02-11 03:05:00|356.92|356.77|356.87|356.72|356.92|356.77|356.82|356.67|12
1644548710000|2022-02-11 03:05:10||356.67||356.67||356.72||356.67|1
1644548730000|2022-02-11 03:05:30|356.82|356.62|356.77|356.62|356.82|356.62|356.77|356.62|2
1644548740000|2022-02-11 03:05:40||356.57||356.57||356.57||356.57|1
1644548750000|2022-02-11 03:05:50|356.72||356.72||356.77||356.72||3
1644548770000|2022-02-11 03:06:10|356.67|356.52|356.62|356.47|356.67|356.52|356.62|356.47|19
1644548780000|2022-02-11 03:06:20|||||||||6
1644548790000|2022-02-11 03:06:30|356.57|356.42|356.62|356.47|356.62|356.47|356.57|356.42|14
1644548800000|2022-02-11 03:06:40|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|2
1644548830000|2022-02-11 03:07:10|||||||||1
1644548860000|2022-02-11 03:07:40|356.52|356.37|356.57|356.42|356.62|356.47|356.47|356.32|24
1644548870000|2022-02-11 03:07:50|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|1
1644548880000|2022-02-11 03:08:00|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|1
1644548910000|2022-02-11 03:08:30|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|10
1644548930000|2022-02-11 03:08:50|356.52|356.37|356.52|356.37|356.57|356.37|356.52|356.32|19
1644548940000|2022-02-11 03:09:00||356.32||356.32||356.32||356.32|1
1644548950000|2022-02-11 03:09:10|356.47||356.47||356.47||356.47||0
1644548970000|2022-02-11 03:09:30|356.52|356.37|356.52|356.32|356.52|356.37|356.52|356.32|19
1644548980000|2022-02-11 03:09:40|356.47|356.37|356.52|356.37|356.57|356.37|356.47|356.37|6
1644548990000|2022-02-11 03:09:50|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|2
1644549000000|2022-02-11 03:10:00|356.62||356.57||356.62||356.57||0
1644549010000|2022-02-11 03:10:10|||||||||1
1644549020000|2022-02-11 03:10:20|356.62||356.62||356.62||356.62||7
1644549030000|2022-02-11 03:10:30|356.57||356.57||356.57||356.57||0
1644549060000|2022-02-11 03:11:00|356.62||356.57||356.62||356.57||7
1644549070000|2022-02-11 03:11:10|356.52|356.37|356.57|356.42|356.57|356.42|356.52|356.37|9
1644549080000|2022-02-11 03:11:20|356.62|356.37|356.62|356.42|356.62|356.42|356.62|356.37|6
1644549090000|2022-02-11 03:11:30|356.57|356.47|356.67|356.47|356.67|356.47|356.57|356.47|0
1644549100000|2022-02-11 03:11:40|356.62|356.42|356.62|356.42|356.62|356.42|356.62|356.42|0
1644549110000|2022-02-11 03:11:50|356.57||356.57||356.57||356.57||0
1644549120000|2022-02-11 03:12:00|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|8
1644549140000|2022-02-11 03:12:20|||||||||5
1644549150000|2022-02-11 03:12:30|356.67||356.67||356.67||356.62||2
1644549160000|2022-02-11 03:12:40|356.62||356.62||356.62||356.62||0
1644549170000|2022-02-11 03:12:50|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|3
1644549180000|2022-02-11 03:13:00|356.72||356.67||356.72||356.67||1
1644549190000|2022-02-11 03:13:10|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|5
1644549200000|2022-02-11 03:13:20|356.77|356.62|356.67|356.52|356.77|356.62|356.67|356.52|10
1644549220000|2022-02-11 03:13:40|||||||||6
1644549260000|2022-02-11 03:14:20||356.47||356.47||356.52||356.47|8
1644549270000|2022-02-11 03:14:30|356.62||356.62||356.62||356.62||1
1644549290000|2022-02-11 03:14:50|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|6
1644549300000|2022-02-11 03:15:00|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.52|10
1644549310000|2022-02-11 03:15:10|356.82||356.82||356.82||356.77||0
1644549320000|2022-02-11 03:15:20|356.77|356.67|356.77|356.62|356.82|356.67|356.77|356.62|21
1644549330000|2022-02-11 03:15:30|||||||||2
1644549360000|2022-02-11 03:16:00|||||||||9
1644549370000|2022-02-11 03:16:10|356.82|356.67|356.82|356.67|356.82|356.67|356.77|356.67|8
1644549380000|2022-02-11 03:16:20|356.87||356.82||356.87||356.82||16
1644549390000|2022-02-11 03:16:30|356.87||356.87||356.87||356.87||0
1644549400000|2022-02-11 03:16:40|356.82||356.82||356.82||356.82||2
1644549410000|2022-02-11 03:16:50|356.77|356.62|356.67|356.52|356.77|356.62|356.67|356.52|11
1644549440000|2022-02-11 03:17:20|||||||||3
1644549460000|2022-02-11 03:17:40|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|7
1644549470000|2022-02-11 03:17:50|||||||||1
1644549480000|2022-02-11 03:18:00|||||||||5
1644549500000|2022-02-11 03:18:20|356.72|356.42|356.72|356.52|356.72|356.52|356.67|356.42|15
1644549510000|2022-02-11 03:18:30|356.67|356.57|356.72|356.57|356.77|356.57|356.67|356.57|1
1644549520000|2022-02-11 03:18:40|356.77||356.72||356.77||356.72||0
1644549530000|2022-02-11 03:18:50|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|2
1644549550000|2022-02-11 03:19:10|||||||||5
1644549560000|2022-02-11 03:19:20||356.47||356.47||356.47||356.47|1
1644549570000|2022-02-11 03:19:30|356.62||356.62||356.62||356.62||0
1644549580000|2022-02-11 03:19:40|||||||||7
1644549590000|2022-02-11 03:19:50|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|4
1644549600000|2022-02-11 03:20:00|356.72|356.57|356.82|356.67|356.82|356.67|356.72|356.52|5
1644549620000|2022-02-11 03:20:20|||||||||1
1644549630000|2022-02-11 03:20:30|356.87|356.72|356.92|356.77|356.92|356.77|356.87|356.72|5
1644549640000|2022-02-11 03:20:40|356.82|356.67|356.87|356.72|356.92|356.72|356.82|356.67|26
1644549660000|2022-02-11 03:21:00|356.82|356.67|356.77|356.57|356.82|356.67|356.77|356.57|10
1644549670000|2022-02-11 03:21:10|356.72|356.62|356.82|356.67|356.82|356.67|356.72|356.62|6
1644549690000|2022-02-11 03:21:30|356.87||356.82||356.87||356.82||3
1644549700000|2022-02-11 03:21:40|||||||||3
1644549720000|2022-02-11 03:22:00|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|8
1644549730000|2022-02-11 03:22:10||356.57||356.57||356.57||356.57|0
1644549740000|2022-02-11 03:22:20||356.62||356.62||356.62||356.62|2
1644549760000|2022-02-11 03:22:40|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.57|11
1644549780000|2022-02-11 03:23:00|356.72|356.57|356.72|356.52|356.72|356.57|356.72|356.52|5
1644549790000|2022-02-11 03:23:10|356.67|356.57|356.72|356.57|356.72|356.57|356.67|356.57|9
1644549830000|2022-02-11 03:23:50|||||||||2
1644549840000|2022-02-11 03:24:00|356.77||356.77||356.77||356.72||10
1644549850000|2022-02-11 03:24:10|356.72||356.77||356.77||356.72||1
1644549860000|2022-02-11 03:24:20|356.72||356.72||356.77||356.72||2
1644549870000|2022-02-11 03:24:30|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|2
1644549880000|2022-02-11 03:24:40|356.62|356.47|356.67|356.47|356.67|356.47|356.62|356.47|2
1644549890000|2022-02-11 03:24:50|||||||||1
1644549900000|2022-02-11 03:25:00|356.62|356.52|356.62|356.47|356.62|356.52|356.62|356.47|9
1644549910000|2022-02-11 03:25:10|||||||||6
1644549920000|2022-02-11 03:25:20||356.42||356.42||356.42||356.42|0
1644549930000|2022-02-11 03:25:30|356.57||356.57||356.62||356.57||4
1644549980000|2022-02-11 03:26:20|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|12
1644549990000|2022-02-11 03:26:30|||||||||2
1644550020000|2022-02-11 03:27:00||356.32||356.37||356.37||356.32|4
1644550030000|2022-02-11 03:27:10|||||||||1
1644550050000|2022-02-11 03:27:30|356.57|356.42|356.57|356.37|356.57|356.42|356.52|356.37|29
1644550060000|2022-02-11 03:27:40|356.62|356.42|356.62|356.47|356.62|356.47|356.62|356.42|3
1644550080000|2022-02-11 03:28:00|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.37|8
1644550110000|2022-02-11 03:28:30|||||||||9
1644550120000|2022-02-11 03:28:40|356.62|356.47|356.62|356.47|356.62|356.47|356.57|356.47|10
1644550140000|2022-02-11 03:29:00|356.67||356.62||356.67||356.62||9
1644550150000|2022-02-11 03:29:10|356.67|356.52|356.67|356.52|356.67|356.52|356.62|356.52|1
1644550180000|2022-02-11 03:29:40|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|7
1644550190000|2022-02-11 03:29:50|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|9
1644550200000|2022-02-11 03:30:00|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|6
1644550220000|2022-02-11 03:30:20|||||||||3
1644550240000|2022-02-11 03:30:40|356.57|356.42|356.57|356.42|356.57|356.42|356.52|356.37|16
1644550250000|2022-02-11 03:30:50|356.52|356.37|356.57|356.37|356.57|356.37|356.52|356.37|6
1644550260000|2022-02-11 03:31:00|356.62|356.42|356.67|356.52|356.67|356.52|356.62|356.42|3
1644550270000|2022-02-11 03:31:10|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|6
1644550300000|2022-02-11 03:31:40|||||||||1
1644550310000|2022-02-11 03:31:50|356.67|356.52|356.72|356.57|356.77|356.57|356.67|356.52|21
1644550320000|2022-02-11 03:32:00|356.77|356.62|356.77|356.57|356.77|356.62|356.72|356.57|1
1644550330000|2022-02-11 03:32:10|356.72||356.72||356.77||356.72||0
1644550340000|2022-02-11 03:32:20|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|6
1644550350000|2022-02-11 03:32:30|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|1
1644550360000|2022-02-11 03:32:40||356.42||356.47||356.47||356.42|4
1644550370000|2022-02-11 03:32:50||356.42||356.42||356.42||356.42|0
1644550380000|2022-02-11 03:33:00|356.67|356.47|356.67|356.52|356.67|356.52|356.67|356.47|17
1644550390000|2022-02-11 03:33:10|356.62|356.47|356.62|356.47|356.67|356.47|356.62|356.47|14
1644550420000|2022-02-11 03:33:40|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|11
1644550430000|2022-02-11 03:33:50|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|21
1644550450000|2022-02-11 03:34:10|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|5
1644550460000|2022-02-11 03:34:20|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|4
1644550470000|2022-02-11 03:34:30|356.57|356.42|356.62|356.42|356.62|356.42|356.57|356.42|0
1644550480000|2022-02-11 03:34:40|356.57|356.47|356.57|356.42|356.57|356.47|356.57|356.42|0
1644550490000|2022-02-11 03:34:50|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|0
1644550500000|2022-02-11 03:35:00|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|9
1644550510000|2022-02-11 03:35:10|356.52|356.37|356.52|356.37|356.57|356.37|356.52|356.37|4
1644550520000|2022-02-11 03:35:20|||||||||2
1644550550000|2022-02-11 03:35:50|356.57||356.52||356.57||356.52||9
1644550560000|2022-02-11 03:36:00|356.57||356.57||356.57||356.52||0
1644550570000|2022-02-11 03:36:10|356.52||356.52||356.52||356.52||0
1644550590000|2022-02-11 03:36:30|||||||||5
1644550610000|2022-02-11 03:36:50||356.32||356.32||356.32||356.32|6
1644550620000|2022-02-11 03:37:00|356.47|356.37|356.47|356.32|356.47|356.37|356.47|356.32|5
1644550630000|2022-02-11 03:37:10|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|10
1644550640000|2022-02-11 03:37:20|356.47||356.47||356.47||356.42||6
1644550660000|2022-02-11 03:37:40|356.42|356.32|356.47|356.32|356.47|356.32|356.42|356.32|3
1644550670000|2022-02-11 03:37:50|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|10
1644550680000|2022-02-11 03:38:00|356.47|356.32|356.42|356.27|356.47|356.32|356.42|356.27|11
1644550700000|2022-02-11 03:38:20|356.47|356.32|356.37|356.22|356.47|356.32|356.37|356.22|18
1644550710000|2022-02-11 03:38:30|||||||||1
1644550720000|2022-02-11 03:38:40|||||||||7
1644550730000|2022-02-11 03:38:50|356.42|356.27|356.42|356.22|356.42|356.27|356.37|356.22|3
1644550740000|2022-02-11 03:39:00|356.37||356.42||356.42||356.37||2
1644550750000|2022-02-11 03:39:10|356.37||356.42||356.42||356.37||5
1644550760000|2022-02-11 03:39:20||356.27||356.27||356.27||356.27|4
1644550770000|2022-02-11 03:39:30|356.47||356.47||356.47||356.47||3
1644550780000|2022-02-11 03:39:40|356.42||356.42||356.47||356.42||1
1644550790000|2022-02-11 03:39:50|356.47|356.32|356.47|356.27|356.47|356.32|356.47|356.27|4
1644550800000|2022-02-11 03:40:00||356.32||356.32||356.32||356.32|0
1644550820000|2022-02-11 03:40:20|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|16
1644550840000|2022-02-11 03:40:40|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|12
1644550850000|2022-02-11 03:40:50|||||||||1
1644550860000|2022-02-11 03:41:00|356.57||356.57||356.57||356.57||2
1644550870000|2022-02-11 03:41:10||356.42||356.42||356.42||356.42|0
1644550900000|2022-02-11 03:41:40|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|5
1644550920000|2022-02-11 03:42:00|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|11
1644550940000|2022-02-11 03:42:20|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.47|16
1644550950000|2022-02-11 03:42:30|||||||||12
1644550980000|2022-02-11 03:43:00|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|16
1644551010000|2022-02-11 03:43:30|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.37|9
1644551030000|2022-02-11 03:43:50|||||||||2
1644551040000|2022-02-11 03:44:00|||||||||1
1644551060000|2022-02-11 03:44:20|356.52|356.37|356.57|356.37|356.57|356.37|356.52|356.37|4
1644551070000|2022-02-11 03:44:30||356.42||356.42||356.42||356.42|2
1644551080000|2022-02-11 03:44:40|356.52|356.32|356.47|356.32|356.52|356.32|356.47|356.32|7
1644551090000|2022-02-11 03:44:50|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|2
1644551110000|2022-02-11 03:45:10|||||||||1
1644551120000|2022-02-11 03:45:20|356.57|356.42|356.57|356.42|356.57|356.42|356.52|356.37|28
1644551130000|2022-02-11 03:45:30|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|13
1644551140000|2022-02-11 03:45:40|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|0
1644551150000|2022-02-11 03:45:50||356.37||356.42||356.42||356.37|1
1644551160000|2022-02-11 03:46:00|356.52|356.37|356.62|356.42|356.62|356.47|356.52|356.37|12
1644551170000|2022-02-11 03:46:10||356.47||356.47||356.47||356.47|0
1644551180000|2022-02-11 03:46:20|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|13
1644551190000|2022-02-11 03:46:30|356.52|356.37|356.52|356.37|356.57|356.37|356.52|356.37|2
1644551210000|2022-02-11 03:46:50|||||||||7
1644551220000|2022-02-11 03:47:00|||||||||3
1644551240000|2022-02-11 03:47:20|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|4
1644551260000|2022-02-11 03:47:40|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.47|16
1644551270000|2022-02-11 03:47:50|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.47|15
1644551280000|2022-02-11 03:48:00|356.72|356.57|356.67|356.52|356.72|356.57|356.62|356.47|18
1644551300000|2022-02-11 03:48:20|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|3
1644551320000|2022-02-11 03:48:40|||||||||1
1644551340000|2022-02-11 03:49:00|356.77|356.62|356.82|356.62|356.82|356.67|356.72|356.57|35
1644551350000|2022-02-11 03:49:10|356.77|356.67|356.82|356.67|356.82|356.67|356.77|356.62|1
1644551360000|2022-02-11 03:49:20|356.87|356.72|356.82|356.62|356.87|356.72|356.82|356.62|8
1644551370000|2022-02-11 03:49:30||356.67||356.67||356.67||356.67|0
1644551380000|2022-02-11 03:49:40|356.87||356.82||356.87||356.82||4
1644551400000|2022-02-11 03:50:00|356.77|356.62|356.87|356.72|356.87|356.72|356.77|356.62|18
1644551420000|2022-02-11 03:50:20|356.92|356.67|356.87|356.67|356.92|356.67|356.82|356.67|3
1644551430000|2022-02-11 03:50:30||356.72||356.67||356.72||356.67|0
1644551440000|2022-02-11 03:50:40|356.82|356.72|356.87|356.72|356.87|356.72|356.82|356.72|5
1644551450000|2022-02-11 03:50:50||356.67||356.72||356.72||356.67|0
1644551460000|2022-02-11 03:51:00|356.92||356.92||356.92||356.87||8
1644551470000|2022-02-11 03:51:10||356.77||356.72||356.77||356.72|0
1644551480000|2022-02-11 03:51:20|356.87||356.87||356.87||356.87||0
1644551490000|2022-02-11 03:51:30|356.92|356.77|356.97|356.77|356.97|356.77|356.92|356.77|8
1644551510000|2022-02-11 03:51:50|356.92||356.92||356.92||356.92||3
1644551520000|2022-02-11 03:52:00|356.97|356.82|356.97|356.77|356.97|356.82|356.92|356.77|7
1644551540000|2022-02-11 03:52:20|356.92||356.92||356.92||356.92||0
1644551560000|2022-02-11 03:52:40|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.82|11
1644551570000|2022-02-11 03:52:50|357.02||357.02||357.02||357.02||7
1644551580000|2022-02-11 03:53:00|356.97|356.87|356.92|356.77|356.97|356.87|356.92|356.77|10
1644551600000|2022-02-11 03:53:20|356.97|356.82|356.97|356.82|357.02|356.87|356.97|356.82|5
1644551610000|2022-02-11 03:53:30|357.02||357.02||357.02||357.02||5
1644551620000|2022-02-11 03:53:40|356.97||356.97||357.02||356.97||0
1644551630000|2022-02-11 03:53:50|356.92|356.77|356.97|356.77|356.97|356.77|356.92|356.77|7
1644551640000|2022-02-11 03:54:00|356.92|356.72|356.87|356.72|356.92|356.72|356.87|356.72|11
1644551660000|2022-02-11 03:54:20|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|20
1644551670000|2022-02-11 03:54:30|||||||||3
1644551680000|2022-02-11 03:54:40|356.97||356.92||356.97||356.92||9
1644551690000|2022-02-11 03:54:50|||||||||8
1644551700000|2022-02-11 03:55:00|356.87|356.72|356.87|356.72|356.87|356.77|356.87|356.72|7
1644551710000|2022-02-11 03:55:10|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|21
1644551730000|2022-02-11 03:55:30|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|17
1644551740000|2022-02-11 03:55:40|||||||||2
1644551760000|2022-02-11 03:56:00|||||||||4
1644551780000|2022-02-11 03:56:20|||||||||6
1644551790000|2022-02-11 03:56:30|356.82|356.67|356.77|356.62|356.82|356.67|356.77|356.62|9
1644551800000|2022-02-11 03:56:40|356.82||356.77||356.82||356.77||7
1644551820000|2022-02-11 03:57:00|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|8
1644551840000|2022-02-11 03:57:20|||||||||10
1644551860000|2022-02-11 03:57:40||356.52||356.57||356.57||356.52|7
1644551870000|2022-02-11 03:57:50|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|22
1644551880000|2022-02-11 03:58:00|||||||||1
1644551890000|2022-02-11 03:58:10|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|2
1644551900000|2022-02-11 03:58:20|356.87||356.82||356.87||356.82||0
1644551920000|2022-02-11 03:58:40|||||||||5
1644551940000|2022-02-11 03:59:00|||||||||5
1644551960000|2022-02-11 03:59:20|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|4
1644551980000|2022-02-11 03:59:40|||||||||1
1644551990000|2022-02-11 03:59:50|||||||||1
1644552000000|2022-02-11 04:00:00|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.52|15
1644552010000|2022-02-11 04:00:10|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|3
1644552020000|2022-02-11 04:00:20||356.62||356.62||356.67||356.62|1
1644552030000|2022-02-11 04:00:30|356.77|356.67|356.82|356.67|356.82|356.67|356.77|356.67|0
1644552040000|2022-02-11 04:00:40|||||||||1
1644552050000|2022-02-11 04:00:50|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.57|1
1644552060000|2022-02-11 04:01:00|356.82|356.67|356.77|356.62|356.82|356.67|356.77|356.62|3
1644552070000|2022-02-11 04:01:10|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|5
1644552080000|2022-02-11 04:01:20|356.77|356.62|356.77|356.62|356.77|356.62|356.72|356.62|4
1644552110000|2022-02-11 04:01:50|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|2
1644552130000|2022-02-11 04:02:10|356.77|356.62|356.82|356.67|356.82|356.67|356.77|356.62|3
1644552170000|2022-02-11 04:02:50|||||||||1
1644552200000|2022-02-11 04:03:20|||||||||1
1644552240000|2022-02-11 04:04:00|||||||||1
1644552250000|2022-02-11 04:04:10|||||||||1
1644552260000|2022-02-11 04:04:20|356.77|356.57|356.72|356.52|356.77|356.57|356.67|356.52|9
1644552270000|2022-02-11 04:04:30|356.67||356.67||356.67||356.67||2
1644552290000|2022-02-11 04:04:50|||||||||2
1644552330000|2022-02-11 04:05:30|||||||||1
1644552370000|2022-02-11 04:06:10|||||||||1
1644552380000|2022-02-11 04:06:20|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|12
1644552390000|2022-02-11 04:06:30|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|1
1644552400000|2022-02-11 04:06:40|||||||||1
1644552420000|2022-02-11 04:07:00|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|1
1644552440000|2022-02-11 04:07:20|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|1
1644552470000|2022-02-11 04:07:50|356.97||356.97||356.97||356.97||1
1644552480000|2022-02-11 04:08:00|356.92||356.92||356.92||356.92||0
1644552490000|2022-02-11 04:08:10||356.72||356.72||356.72||356.72|8
1644552500000|2022-02-11 04:08:20|356.87||356.87||356.87||356.87||7
1644552520000|2022-02-11 04:08:40|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|2
1644552540000|2022-02-11 04:09:00|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|2
1644552590000|2022-02-11 04:09:50|356.82|356.67|356.87|356.72|356.87|356.72|356.82|356.67|5
1644552620000|2022-02-11 04:10:20||356.67||356.67||356.67||356.67|4
1644552630000|2022-02-11 04:10:30|356.82||356.82||356.82||356.82||0
1644552640000|2022-02-11 04:10:40|356.77|356.62|356.77|356.57|356.77|356.62|356.72|356.57|8
1644552650000|2022-02-11 04:10:50|356.72|356.62|356.77|356.62|356.77|356.62|356.72|356.62|2
1644552660000|2022-02-11 04:11:00||356.57||356.62||356.62||356.57|1
1644552670000|2022-02-11 04:11:10|||||||||1
1644552690000|2022-02-11 04:11:30|356.82||356.82||356.82||356.82||3
1644552700000|2022-02-11 04:11:40|356.87|356.67|356.82|356.67|356.87|356.67|356.82|356.67|3
1644552710000|2022-02-11 04:11:50|356.87||356.87||356.87||356.87||0
1644552730000|2022-02-11 04:12:10|356.82||356.82||356.82||356.82||0
1644552740000|2022-02-11 04:12:20|356.87||356.82||356.87||356.82||0
1644552760000|2022-02-11 04:12:40|356.87|356.72|356.92|356.72|356.92|356.72|356.87|356.72|2
1644552770000|2022-02-11 04:12:50|356.87||356.87||356.87||356.87||0
1644552780000|2022-02-11 04:13:00|356.82|356.67|356.87|356.72|356.87|356.72|356.82|356.67|3
1644552820000|2022-02-11 04:13:40|||||||||1
1644552830000|2022-02-11 04:13:50|||||||||1
1644552860000|2022-02-11 04:14:20|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|6
1644552870000|2022-02-11 04:14:30||356.62||356.67||356.67||356.62|0
1644552890000|2022-02-11 04:14:50|356.87||356.87||356.87||356.87||3
1644552900000|2022-02-11 04:15:00|356.82||356.87||356.87||356.82||5
1644552910000|2022-02-11 04:15:10|356.82||356.82||356.82||356.82||1
1644552920000|2022-02-11 04:15:20|||||||||1
1644552950000|2022-02-11 04:15:50|356.87|356.72|356.87|356.67|356.87|356.72|356.82|356.67|8
1644552960000|2022-02-11 04:16:00|356.82||356.82||356.82||356.82||0
1644552990000|2022-02-11 04:16:30|356.77|356.62|356.82|356.67|356.82|356.67|356.77|356.62|8
1644553000000|2022-02-11 04:16:40|||||||||1
1644553040000|2022-02-11 04:17:20|356.77|356.62|356.77|356.57|356.77|356.62|356.77|356.57|5
1644553050000|2022-02-11 04:17:30|356.72|356.62|356.72|356.57|356.77|356.62|356.72|356.57|3
1644553060000|2022-02-11 04:17:40|||||||||1
1644553080000|2022-02-11 04:18:00|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.57|14
1644553100000|2022-02-11 04:18:20|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.57|11
1644553150000|2022-02-11 04:19:10|||||||||1
1644553160000|2022-02-11 04:19:20|||||||||3
1644553170000|2022-02-11 04:19:30|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|2
1644553180000|2022-02-11 04:19:40|356.72|356.57|356.67|356.52|356.72|356.57|356.67|356.52|8
1644553200000|2022-02-11 04:20:00|356.72||356.67||356.72||356.67||2
1644553210000|2022-02-11 04:20:10|||||||||1
1644553220000|2022-02-11 04:20:20|||||||||2
1644553250000|2022-02-11 04:20:50|||||||||1
1644553270000|2022-02-11 04:21:10|356.72||356.67||356.72||356.67||7
1644553320000|2022-02-11 04:22:00|356.62|356.42|356.57|356.42|356.62|356.42|356.57|356.42|20
1644553330000|2022-02-11 04:22:10|||||||||1
1644553340000|2022-02-11 04:22:20|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|13
1644553360000|2022-02-11 04:22:40|||||||||7
1644553400000|2022-02-11 04:23:20|||||||||1
1644553430000|2022-02-11 04:23:50|356.57|356.42|356.62|356.47|356.62|356.47|356.57|356.42|10
1644553440000|2022-02-11 04:24:00|||||||||1
1644553460000|2022-02-11 04:24:20|||||||||2
1644553480000|2022-02-11 04:24:40|||||||||2
1644553500000|2022-02-11 04:25:00|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|3
1644553510000|2022-02-11 04:25:10|||||||||1
1644553520000|2022-02-11 04:25:20|||||||||1
1644553540000|2022-02-11 04:25:40|||||||||1
1644553560000|2022-02-11 04:26:00|||||||||5
1644553580000|2022-02-11 04:26:20|||||||||2
1644553590000|2022-02-11 04:26:30|||||||||1
1644553600000|2022-02-11 04:26:40|||||||||1
1644553610000|2022-02-11 04:26:50|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|17
1644553620000|2022-02-11 04:27:00|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|21
1644553660000|2022-02-11 04:27:40|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|2
1644553680000|2022-02-11 04:28:00|356.57|356.42|356.62|356.47|356.62|356.47|356.57|356.42|15
1644553690000|2022-02-11 04:28:10|||||||||1
1644553700000|2022-02-11 04:28:20|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|3
1644553710000|2022-02-11 04:28:30|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|6
1644553730000|2022-02-11 04:28:50|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|5
1644553740000|2022-02-11 04:29:00|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|16
1644553750000|2022-02-11 04:29:10|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|5
1644553770000|2022-02-11 04:29:30|356.72|356.57|356.67|356.52|356.72|356.57|356.67|356.52|7
1644553780000|2022-02-11 04:29:40||356.47||356.47||356.47||356.47|1
1644553790000|2022-02-11 04:29:50|356.62|356.52|356.67|356.47|356.67|356.52|356.62|356.47|3
1644553810000|2022-02-11 04:30:10|356.62|356.52|356.62|356.47|356.62|356.52|356.62|356.47|0
1644553820000|2022-02-11 04:30:20|||||||||1
1644553830000|2022-02-11 04:30:30|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|11
1644553840000|2022-02-11 04:30:40|||||||||4
1644553850000|2022-02-11 04:30:50|||||||||1
1644553880000|2022-02-11 04:31:20|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|12
1644553900000|2022-02-11 04:31:40|||||||||4
1644553910000|2022-02-11 04:31:50|356.47|356.32|356.47|356.32|356.52|356.37|356.47|356.32|13
1644553930000|2022-02-11 04:32:10|||||||||1
1644553940000|2022-02-11 04:32:20|||||||||7
1644553950000|2022-02-11 04:32:30|||||||||1
1644553960000|2022-02-11 04:32:40|||||||||1
1644553980000|2022-02-11 04:33:00|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|6
1644553990000|2022-02-11 04:33:10|||||||||1
1644554000000|2022-02-11 04:33:20|||||||||4
1644554020000|2022-02-11 04:33:40|||||||||7
1644554030000|2022-02-11 04:33:50|||||||||3
1644554040000|2022-02-11 04:34:00|||||||||3
1644554050000|2022-02-11 04:34:10|||||||||1
1644554060000|2022-02-11 04:34:20|356.47|356.32|356.42|356.27|356.47|356.32|356.42|356.27|22
1644554100000|2022-02-11 04:35:00|356.47|356.32|356.47|356.32|356.47|356.32|356.42|356.32|6
1644554110000|2022-02-11 04:35:10||356.27||356.32||356.32||356.27|3
1644554120000|2022-02-11 04:35:20|356.42|356.27|356.42|356.27|356.42|356.32|356.42|356.27|2
1644554130000|2022-02-11 04:35:30|||||||||1
1644554140000|2022-02-11 04:35:40|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|8
1644554150000|2022-02-11 04:35:50|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|1
1644554190000|2022-02-11 04:36:30|||||||||1
1644554220000|2022-02-11 04:37:00|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|13
1644554240000|2022-02-11 04:37:20|356.52|356.37|356.52|356.32|356.52|356.37|356.52|356.32|8
1644554250000|2022-02-11 04:37:30|356.47||356.47||356.47||356.47||0
1644554270000|2022-02-11 04:37:50|||||||||1
1644554280000|2022-02-11 04:38:00|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|7
1644554290000|2022-02-11 04:38:10||356.32||356.37||356.37||356.32|1
1644554310000|2022-02-11 04:38:30|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|6
1644554330000|2022-02-11 04:38:50|||||||||1
1644554340000|2022-02-11 04:39:00|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|8
1644554350000|2022-02-11 04:39:10|||||||||1
1644554360000|2022-02-11 04:39:20|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|9
1644554370000|2022-02-11 04:39:30|356.32|356.17|356.37|356.22|356.37|356.22|356.32|356.17|6
1644554380000|2022-02-11 04:39:40|356.47|356.27|356.47|356.27|356.47|356.27|356.42|356.27|12
1644554390000|2022-02-11 04:39:50|356.42||356.42||356.47||356.42||0
1644554400000|2022-02-11 04:40:00|356.47|356.32|356.47|356.27|356.47|356.32|356.42|356.27|1
1644554410000|2022-02-11 04:40:10|356.42||356.42||356.42||356.42||1
1644554440000|2022-02-11 04:40:40|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|10
1644554460000|2022-02-11 04:41:00|356.47|356.27|356.47|356.27|356.47|356.27|356.42|356.27|5
1644554470000|2022-02-11 04:41:10|356.42|356.22|356.42|356.27|356.42|356.27|356.37|356.22|3
1644554480000|2022-02-11 04:41:20|||||||||1
1644554490000|2022-02-11 04:41:30|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|1
1644554500000|2022-02-11 04:41:40|356.42||356.37||356.42||356.37||4
1644554540000|2022-02-11 04:42:20|||||||||1
1644554560000|2022-02-11 04:42:40|||||||||1
1644554570000|2022-02-11 04:42:50|||||||||2
1644554590000|2022-02-11 04:43:10|356.32|356.17|356.27|356.12|356.32|356.17|356.27|356.12|19
1644554600000|2022-02-11 04:43:20|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|14
1644554610000|2022-02-11 04:43:30|356.27|356.12|356.32|356.17|356.32|356.17|356.27|356.12|2
1644554630000|2022-02-11 04:43:50||356.12||356.17||356.17||356.12|1
1644554640000|2022-02-11 04:44:00|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|1
1644554660000|2022-02-11 04:44:20|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|11
1644554680000|2022-02-11 04:44:40|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|3
1644554690000|2022-02-11 04:44:50||356.17||356.17||356.17||356.17|2
1644554700000|2022-02-11 04:45:00||356.22||356.17||356.22||356.17|2
1644554710000|2022-02-11 04:45:10||356.22||356.17||356.22||356.17|0
1644554720000|2022-02-11 04:45:20||356.22||356.17||356.22||356.17|1
1644554730000|2022-02-11 04:45:30|356.32|356.22|356.32|356.17|356.37|356.22|356.32|356.17|2
1644554750000|2022-02-11 04:45:50|||||||||3
1644554760000|2022-02-11 04:46:00|||||||||1
1644554790000|2022-02-11 04:46:30|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|8
1644554800000|2022-02-11 04:46:40|||||||||8
1644554810000|2022-02-11 04:46:50|||||||||2
1644554820000|2022-02-11 04:47:00|356.22|356.07|356.27|356.12|356.27|356.12|356.22|356.07|11
1644554830000|2022-02-11 04:47:10|||||||||1
1644554840000|2022-02-11 04:47:20|356.32|356.17|356.32|356.17|356.32|356.17|356.27|356.17|15
1644554860000|2022-02-11 04:47:40|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|4
1644554900000|2022-02-11 04:48:20|||||||||4
1644554910000|2022-02-11 04:48:30|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|14
1644554920000|2022-02-11 04:48:40|356.27|356.12|356.27|356.12|356.32|356.12|356.27|356.12|1
1644554960000|2022-02-11 04:49:20|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|17
1644554970000|2022-02-11 04:49:30|||||||||5
1644554980000|2022-02-11 04:49:40|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.07|4
1644555000000|2022-02-11 04:50:00|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.12|4
1644555020000|2022-02-11 04:50:20|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|6
1644555030000|2022-02-11 04:50:30|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|2
1644555040000|2022-02-11 04:50:40|||||||||1
1644555050000|2022-02-11 04:50:50|356.27|356.12|356.27|356.07|356.27|356.12|356.22|356.07|11
1644555060000|2022-02-11 04:51:00||356.12||356.07||356.12||356.07|2
1644555070000|2022-02-11 04:51:10|356.22||356.22||356.27||356.22||0
1644555080000|2022-02-11 04:51:20|356.27|356.12|356.27|356.07|356.27|356.12|356.27|356.07|2
1644555090000|2022-02-11 04:51:30|||||||||1
1644555100000|2022-02-11 04:51:40|356.22|356.12|356.12|355.97|356.22|356.12|356.12|355.97|12
1644555110000|2022-02-11 04:51:50|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|5
1644555120000|2022-02-11 04:52:00|||||||||3
1644555130000|2022-02-11 04:52:10|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|16
1644555140000|2022-02-11 04:52:20|356.07|355.92|356.07|355.92|356.07|355.97|356.07|355.92|9
1644555150000|2022-02-11 04:52:30|356.12|355.97|356.07|355.92|356.12|355.97|356.07|355.92|2
1644555160000|2022-02-11 04:52:40|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|5
1644555180000|2022-02-11 04:53:00|||||||||7
1644555200000|2022-02-11 04:53:20|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|13
1644555210000|2022-02-11 04:53:30|||||||||1
1644555220000|2022-02-11 04:53:40|||||||||1
1644555230000|2022-02-11 04:53:50|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|2
1644555240000|2022-02-11 04:54:00|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|12
1644555270000|2022-02-11 04:54:30|356.22|356.07|356.17|356.02|356.22|356.07|356.17|356.02|9
1644555290000|2022-02-11 04:54:50|||||||||1
1644555300000|2022-02-11 04:55:00|356.12|355.97|356.12|355.97|356.17|355.97|356.12|355.97|7
1644555310000|2022-02-11 04:55:10|356.17|355.92|356.12|355.92|356.17|355.92|356.07|355.92|10
1644555320000|2022-02-11 04:55:20||355.97||355.97||355.97||355.97|0
1644555340000|2022-02-11 04:55:40|356.17|356.02|356.22|356.07|356.22|356.07|356.17|356.02|11
1644555350000|2022-02-11 04:55:50|356.27|356.12|356.22|356.07|356.27|356.12|356.22|356.07|5
1644555360000|2022-02-11 04:56:00|356.17|356.02|356.22|356.02|356.22|356.07|356.17|356.02|2
1644555380000|2022-02-11 04:56:20||356.07||356.07||356.07||356.07|0
1644555390000|2022-02-11 04:56:30||356.02||356.02||356.02||356.02|2
1644555400000|2022-02-11 04:56:40||356.07||356.07||356.07||356.02|2
1644555410000|2022-02-11 04:56:50||356.02||356.07||356.07||356.02|2
1644555420000|2022-02-11 04:57:00|||||||||1
1644555430000|2022-02-11 04:57:10|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|3
1644555460000|2022-02-11 04:57:40|356.12|355.97|356.17|356.02|356.17|356.02|356.12|355.97|13
1644555470000|2022-02-11 04:57:50|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|7
1644555480000|2022-02-11 04:58:00||356.02||356.02||356.02||356.02|2
1644555490000|2022-02-11 04:58:10|356.17||356.22||356.22||356.17||3
1644555500000|2022-02-11 04:58:20||356.07||356.07||356.07||356.07|0
1644555510000|2022-02-11 04:58:30|356.27|356.12|356.22|356.07|356.27|356.12|356.17|356.02|23
1644555520000|2022-02-11 04:58:40|356.17|356.02|356.22|356.07|356.22|356.07|356.17|356.02|2
1644555530000|2022-02-11 04:58:50|||||||||1
1644555540000|2022-02-11 04:59:00|||||||||1
1644555550000|2022-02-11 04:59:10|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|6
1644555560000|2022-02-11 04:59:20|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|4
1644555570000|2022-02-11 04:59:30|||||||||2
1644555580000|2022-02-11 04:59:40|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|6
1644555590000|2022-02-11 04:59:50|356.22|356.07|356.22|356.07|356.27|356.07|356.22|356.07|9
1644555600000|2022-02-11 05:00:00|356.32|356.17|356.32|356.12|356.37|356.22|356.27|356.12|78
1644555610000|2022-02-11 05:00:10|356.37|356.17|356.37|356.22|356.37|356.22|356.37|356.17|27
1644555620000|2022-02-11 05:00:20|356.42|356.27|356.47|356.32|356.47|356.32|356.37|356.27|7
1644555630000|2022-02-11 05:00:30|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|12
1644555640000|2022-02-11 05:00:40|356.42|356.27|356.52|356.32|356.52|356.32|356.42|356.27|11
1644555650000|2022-02-11 05:00:50|356.47|356.37|356.57|356.42|356.57|356.42|356.47|356.37|12
1644555660000|2022-02-11 05:01:00|356.52|356.37|356.52|356.32|356.52|356.37|356.47|356.32|22
1644555670000|2022-02-11 05:01:10|356.47|356.27|356.47|356.32|356.52|356.32|356.32|356.12|24
1644555690000|2022-02-11 05:01:30|356.52|356.37|356.57|356.42|356.57|356.42|356.52|356.37|2
1644555700000|2022-02-11 05:01:40|356.52|356.37|356.57|356.37|356.57|356.42|356.52|356.37|20
1644555710000|2022-02-11 05:01:50|356.62|356.42|356.57|356.37|356.62|356.47|356.57|356.37|16
1644555720000|2022-02-11 05:02:00|356.52|356.42|356.57|356.42|356.57|356.42|356.52|356.42|8
1644555730000|2022-02-11 05:02:10|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|3
1644555740000|2022-02-11 05:02:20|356.57|356.42|356.62|356.42|356.62|356.42|356.57|356.42|9
1644555750000|2022-02-11 05:02:30|356.57|356.47|356.62|356.42|356.67|356.47|356.57|356.42|4
1644555760000|2022-02-11 05:02:40|356.57|356.47|356.62|356.47|356.72|356.52|356.57|356.47|5
1644555770000|2022-02-11 05:02:50|356.57|356.42|356.57|356.37|356.57|356.42|356.57|356.37|2
1644555780000|2022-02-11 05:03:00||356.42||356.42||356.42||356.37|1
1644555790000|2022-02-11 05:03:10|356.52|356.37|356.52|356.37|356.57|356.37|356.52|356.37|18
1644555800000|2022-02-11 05:03:20|356.57|356.42|356.57|356.42|356.57|356.42|356.52|356.37|18
1644555810000|2022-02-11 05:03:30|356.62|356.47|356.72|356.52|356.72|356.57|356.62|356.47|22
1644555820000|2022-02-11 05:03:40|356.67|356.57|356.62|356.47|356.67|356.57|356.62|356.42|29
1644555830000|2022-02-11 05:03:50|356.67|356.52|356.67|356.47|356.67|356.52|356.67|356.47|9
1644555840000|2022-02-11 05:04:00|356.62|356.52|356.62|356.47|356.62|356.52|356.62|356.42|6
1644555850000|2022-02-11 05:04:10|356.67||356.67||356.67||356.62||14
1644555860000|2022-02-11 05:04:20||356.52||356.52||356.52||356.47|9
1644555870000|2022-02-11 05:04:30|356.57|356.47|356.62|356.42|356.62|356.47|356.57|356.37|51
1644555880000|2022-02-11 05:04:40|356.67|356.47|356.72|356.52|356.72|356.52|356.67|356.47|8
1644555890000|2022-02-11 05:04:50|356.67|356.42|356.57|356.42|356.67|356.47|356.57|356.42|36
1644555900000|2022-02-11 05:05:00|356.52|356.37|356.57|356.37|356.57|356.42|356.52|356.32|28
1644555910000|2022-02-11 05:05:10|356.62|356.42|356.62|356.47|356.62|356.47|356.57|356.42|5
1644555920000|2022-02-11 05:05:20|356.67|356.52|356.67|356.47|356.67|356.52|356.62|356.47|1
1644555930000|2022-02-11 05:05:30||356.52||356.47||356.52||356.47|0
1644555940000|2022-02-11 05:05:40||356.52||356.52||356.52||356.47|0
1644555950000|2022-02-11 05:05:50|||||||||1
1644555960000|2022-02-11 05:06:00|356.62|356.47|356.52|356.37|356.62|356.47|356.52|356.32|45
1644555970000|2022-02-11 05:06:10|356.57|356.42|356.57|356.42|356.62|356.42|356.57|356.42|7
1644555980000|2022-02-11 05:06:20|356.62||356.57||356.62||356.57||1
1644555990000|2022-02-11 05:06:30|356.62|356.47|356.62|356.47|356.62|356.47|356.57|356.47|1
1644556000000|2022-02-11 05:06:40|||||||||1
1644556010000|2022-02-11 05:06:50|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|21
1644556020000|2022-02-11 05:07:00|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|28
1644556030000|2022-02-11 05:07:10|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|15
1644556040000|2022-02-11 05:07:20|356.52|356.37|356.52|356.32|356.52|356.37|356.47|356.32|2
1644556050000|2022-02-11 05:07:30|356.47||356.52||356.52||356.47||0
1644556060000|2022-02-11 05:07:40|356.47|356.37|356.52|356.32|356.52|356.37|356.47|356.32|5
1644556070000|2022-02-11 05:07:50|356.47|356.37|356.52|356.37|356.52|356.37|356.47|356.37|4
1644556080000|2022-02-11 05:08:00|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|6
1644556090000|2022-02-11 05:08:10|||||||||1
1644556120000|2022-02-11 05:08:40|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|1
1644556130000|2022-02-11 05:08:50|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|11
1644556140000|2022-02-11 05:09:00|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|1
1644556150000|2022-02-11 05:09:10|||||||||2
1644556180000|2022-02-11 05:09:40|356.32|356.17|356.37|356.22|356.37|356.22|356.32|356.17|5
1644556190000|2022-02-11 05:09:50|||||||||2
1644556200000|2022-02-11 05:10:00|356.32|356.17|356.27|356.12|356.32|356.17|356.27|356.12|6
1644556210000|2022-02-11 05:10:10||356.07||356.12||356.12||356.07|28
1644556220000|2022-02-11 05:10:20|356.32|356.17|356.37|356.17|356.37|356.17|356.32|356.17|8
1644556230000|2022-02-11 05:10:30|356.32|356.22|356.37|356.22|356.37|356.22|356.32|356.22|1
1644556240000|2022-02-11 05:10:40|||||||||1
1644556250000|2022-02-11 05:10:50|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.22|11
1644556260000|2022-02-11 05:11:00|356.47|356.22|356.47|356.32|356.47|356.32|356.47|356.22|21
1644556270000|2022-02-11 05:11:10|||||||||12
1644556280000|2022-02-11 05:11:20|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|3
1644556290000|2022-02-11 05:11:30|||||||||7
1644556300000|2022-02-11 05:11:40|||||||||1
1644556310000|2022-02-11 05:11:50|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.27|5
1644556320000|2022-02-11 05:12:00|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|4
1644556330000|2022-02-11 05:12:10|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.27|22
1644556340000|2022-02-11 05:12:20|356.42|356.27|356.42|356.27|356.42|356.32|356.42|356.27|2
1644556350000|2022-02-11 05:12:30|||||||||1
1644556360000|2022-02-11 05:12:40|||||||||1
1644556370000|2022-02-11 05:12:50|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|11
1644556380000|2022-02-11 05:13:00|356.42|356.27|356.37|356.22|356.42|356.27|356.37|356.22|7
1644556390000|2022-02-11 05:13:10|356.32|356.17|356.32|356.17|356.37|356.17|356.32|356.17|9
1644556400000|2022-02-11 05:13:20||356.12||356.17||356.17||356.12|1
1644556410000|2022-02-11 05:13:30|||||||||1
1644556430000|2022-02-11 05:13:50|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.17|14
1644556440000|2022-02-11 05:14:00||356.17||356.22||356.22||356.17|8
1644556450000|2022-02-11 05:14:10|356.42||356.42||356.42||356.42||11
1644556460000|2022-02-11 05:14:20|356.37|356.27|356.47|356.32|356.47|356.32|356.37|356.27|5
1644556470000|2022-02-11 05:14:30|||||||||3
1644556480000|2022-02-11 05:14:40|356.52||356.52||356.52||356.52||5
1644556490000|2022-02-11 05:14:50|356.47|356.37|356.47|356.27|356.47|356.37|356.47|356.27|24
1644556500000|2022-02-11 05:15:00|356.42|356.32|356.42|356.27|356.42|356.32|356.42|356.27|2
1644556510000|2022-02-11 05:15:10|356.37|356.22|356.37|356.22|356.42|356.22|356.37|356.22|8
1644556520000|2022-02-11 05:15:20|356.32|356.17|356.42|356.27|356.42|356.27|356.27|356.12|43
1644556530000|2022-02-11 05:15:30|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|5
1644556540000|2022-02-11 05:15:40|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|4
1644556550000|2022-02-11 05:15:50|356.42|356.27|356.47|356.27|356.47|356.27|356.42|356.27|3
1644556560000|2022-02-11 05:16:00|356.42|356.32|356.47|356.32|356.47|356.32|356.42|356.27|5
1644556570000|2022-02-11 05:16:10|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|2
1644556600000|2022-02-11 05:16:40|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|2
1644556610000|2022-02-11 05:16:50|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|2
1644556620000|2022-02-11 05:17:00|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|14
1644556630000|2022-02-11 05:17:10|356.57|356.42|356.62|356.42|356.62|356.47|356.57|356.42|15
1644556640000|2022-02-11 05:17:20||356.47||356.47||356.47||356.42|4
1644556650000|2022-02-11 05:17:30|356.57|356.42|356.52|356.37|356.57|356.47|356.52|356.37|11
1644556670000|2022-02-11 05:17:50|356.57|356.42|356.62|356.42|356.62|356.42|356.57|356.42|2
1644556680000|2022-02-11 05:18:00|356.57|356.47|356.57|356.42|356.57|356.47|356.57|356.42|4
1644556690000|2022-02-11 05:18:10|||||||||1
1644556700000|2022-02-11 05:18:20|356.62|356.47|356.67|356.47|356.67|356.47|356.62|356.47|8
1644556710000|2022-02-11 05:18:30||356.52||356.52||356.52||356.47|0
1644556730000|2022-02-11 05:18:50|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|1
1644556740000|2022-02-11 05:19:00|||||||||10
1644556750000|2022-02-11 05:19:10|||||||||2
1644556760000|2022-02-11 05:19:20|356.77|356.62|356.77|356.57|356.77|356.62|356.77|356.57|7
1644556770000|2022-02-11 05:19:30|356.72|356.62|356.67|356.52|356.72|356.62|356.67|356.52|11
1644556780000|2022-02-11 05:19:40|356.72|356.57|356.72|356.57|356.72|356.57|356.67|356.57|3
1644556790000|2022-02-11 05:19:50|356.77|356.52|356.72|356.57|356.77|356.57|356.67|356.52|12
1644556800000|2022-02-11 05:20:00|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|5
1644556810000|2022-02-11 05:20:10|356.72||356.72||356.72||356.67||9
1644556820000|2022-02-11 05:20:20|356.67|356.57|356.72|356.57|356.72|356.57|356.67|356.57|1
1644556830000|2022-02-11 05:20:30|356.77||356.77||356.77||356.77||1
1644556840000|2022-02-11 05:20:40|356.82|356.62|356.77|356.62|356.82|356.62|356.77|356.62|6
1644556850000|2022-02-11 05:20:50|356.82|356.67|356.77|356.62|356.82|356.67|356.77|356.62|9
1644556860000|2022-02-11 05:21:00|356.82|356.57|356.72|356.57|356.82|356.62|356.72|356.57|6
1644556870000|2022-02-11 05:21:10|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|8
1644556880000|2022-02-11 05:21:20|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.57|3
1644556900000|2022-02-11 05:21:40|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.62|5
1644556910000|2022-02-11 05:21:50|356.77|356.62|356.82|356.67|356.82|356.67|356.77|356.62|9
1644556920000|2022-02-11 05:22:00|356.77|356.62|356.82|356.62|356.82|356.67|356.77|356.62|4
1644556930000|2022-02-11 05:22:10|356.77|356.67|356.77|356.62|356.77|356.67|356.77|356.62|0
1644556940000|2022-02-11 05:22:20|356.72|356.57|356.77|356.57|356.77|356.57|356.72|356.57|7
1644556950000|2022-02-11 05:22:30|356.72|356.62|356.77|356.62|356.77|356.62|356.72|356.62|6
1644556960000|2022-02-11 05:22:40|356.82|356.67|356.82|356.67|356.82|356.67|356.77|356.62|7
1644556970000|2022-02-11 05:22:50|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|8
1644556980000|2022-02-11 05:23:00||356.57||356.57||356.57||356.57|17
1644556990000|2022-02-11 05:23:10||356.62||356.62||356.62||356.62|0
1644557010000|2022-02-11 05:23:30|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|14
1644557020000|2022-02-11 05:23:40||356.52||356.52||356.52||356.52|18
1644557030000|2022-02-11 05:23:50||356.57||356.57||356.57||356.57|2
1644557040000|2022-02-11 05:24:00|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|9
1644557050000|2022-02-11 05:24:10|356.62|356.47|356.62|356.47|356.67|356.52|356.62|356.47|8
1644557060000|2022-02-11 05:24:20|||||||||3
1644557070000|2022-02-11 05:24:30|356.57|356.42|356.62|356.47|356.62|356.47|356.57|356.42|8
1644557080000|2022-02-11 05:24:40|356.57|356.42|356.57|356.42|356.62|356.42|356.57|356.42|14
1644557090000|2022-02-11 05:24:50|||||||||1
1644557100000|2022-02-11 05:25:00|||||||||2
1644557110000|2022-02-11 05:25:10|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|8
1644557120000|2022-02-11 05:25:20|356.47|356.32|356.52|356.37|356.52|356.37|356.47|356.32|20
1644557130000|2022-02-11 05:25:30|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|3
1644557140000|2022-02-11 05:25:40|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.42|8
1644557150000|2022-02-11 05:25:50|356.57|356.42|356.57|356.42|356.62|356.47|356.57|356.42|3
1644557160000|2022-02-11 05:26:00|356.62|356.47|356.62|356.42|356.62|356.47|356.57|356.42|3
1644557170000|2022-02-11 05:26:10|356.57||356.57||356.62||356.57||0
1644557180000|2022-02-11 05:26:20|356.62|356.47|356.62|356.47|356.62|356.47|356.57|356.42|3
1644557190000|2022-02-11 05:26:30|356.57|356.42|356.67|356.47|356.67|356.52|356.57|356.42|13
1644557200000|2022-02-11 05:26:40||356.52||356.52||356.52||356.47|3
1644557210000|2022-02-11 05:26:50|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|7
1644557220000|2022-02-11 05:27:00|356.77|356.52|356.72|356.57|356.77|356.57|356.72|356.52|31
1644557230000|2022-02-11 05:27:10|||||||||2
1644557240000|2022-02-11 05:27:20|||||||||1
1644557250000|2022-02-11 05:27:30|||||||||2
1644557260000|2022-02-11 05:27:40|356.67|356.52|356.72|356.57|356.72|356.57|356.67|356.52|19
1644557270000|2022-02-11 05:27:50|356.77|356.62|356.77|356.57|356.77|356.62|356.72|356.57|16
1644557280000|2022-02-11 05:28:00|356.72|356.62|356.72|356.57|356.77|356.62|356.72|356.57|3
1644557290000|2022-02-11 05:28:10|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.57|4
1644557300000|2022-02-11 05:28:20|356.77|356.62|356.72|356.52|356.77|356.62|356.72|356.52|8
1644557310000|2022-02-11 05:28:30|356.67||356.67||356.67||356.67||15
1644557320000|2022-02-11 05:28:40||356.47||356.52||356.52||356.47|31
1644557330000|2022-02-11 05:28:50|||||||||11
1644557340000|2022-02-11 05:29:00|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.57|27
1644557350000|2022-02-11 05:29:10|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|13
1644557360000|2022-02-11 05:29:20||356.62||356.62||356.62||356.62|17
1644557370000|2022-02-11 05:29:30|356.77|356.67|356.82|356.62|356.82|356.67|356.77|356.62|2
1644557380000|2022-02-11 05:29:40|356.77|356.57|356.77|356.57|356.82|356.62|356.77|356.57|1
1644557390000|2022-02-11 05:29:50|356.72|356.62|356.77|356.57|356.77|356.62|356.72|356.57|5
1644557400000|2022-02-11 05:30:00|356.72|356.62|356.72|356.57|356.72|356.62|356.72|356.57|12
1644557410000|2022-02-11 05:30:10|||||||||6
1644557420000|2022-02-11 05:30:20|356.67|356.52|356.67|356.52|356.67|356.52|356.62|356.47|17
1644557430000|2022-02-11 05:30:30|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|6
1644557440000|2022-02-11 05:30:40|356.57|356.42|356.62|356.42|356.62|356.47|356.57|356.42|11
1644557450000|2022-02-11 05:30:50|356.57||356.57||356.62||356.57||16
1644557460000|2022-02-11 05:31:00|356.52|356.37|356.57|356.37|356.57|356.37|356.52|356.37|13
1644557470000|2022-02-11 05:31:10|356.52|356.42|356.57|356.42|356.57|356.42|356.52|356.42|9
1644557480000|2022-02-11 05:31:20|||||||||7
1644557490000|2022-02-11 05:31:30|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|10
1644557500000|2022-02-11 05:31:40|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.27|28
1644557510000|2022-02-11 05:31:50|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|25
1644557520000|2022-02-11 05:32:00|||||||||1
1644557530000|2022-02-11 05:32:10|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|8
1644557540000|2022-02-11 05:32:20|356.57|356.32|356.62|356.47|356.62|356.47|356.52|356.32|33
1644557550000|2022-02-11 05:32:30|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|8
1644557560000|2022-02-11 05:32:40|356.62|356.47|356.62|356.42|356.67|356.52|356.57|356.42|39
1644557570000|2022-02-11 05:32:50|356.57|356.37|356.57|356.37|356.62|356.37|356.57|356.37|4
1644557580000|2022-02-11 05:33:00|356.52|356.32|356.47|356.32|356.57|356.32|356.47|356.32|11
1644557590000|2022-02-11 05:33:10||356.27||356.32||356.32||356.27|10
1644557600000|2022-02-11 05:33:20|356.42|356.27|356.42|356.27|356.47|356.27|356.42|356.27|20
1644557610000|2022-02-11 05:33:30|356.37|356.22|356.42|356.22|356.42|356.27|356.37|356.22|13
1644557620000|2022-02-11 05:33:40|356.37|356.27|356.37|356.22|356.42|356.27|356.37|356.22|11
1644557630000|2022-02-11 05:33:50|356.42||356.37||356.42||356.37||16
1644557640000|2022-02-11 05:34:00|356.42|356.27|356.37|356.17|356.42|356.27|356.37|356.17|23
1644557650000|2022-02-11 05:34:10|356.32|356.12|356.22|356.02|356.37|356.12|356.22|356.02|24
1644557660000|2022-02-11 05:34:20|356.17|356.07|356.22|356.07|356.22|356.07|356.17|356.07|18
1644557670000|2022-02-11 05:34:30|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|9
1644557680000|2022-02-11 05:34:40|356.22|355.97|356.17|355.97|356.22|355.97|356.17|355.97|9
1644557690000|2022-02-11 05:34:50|356.12|355.92|356.12|355.97|356.12|355.97|356.12|355.92|68
1644557700000|2022-02-11 05:35:00|356.07|355.92|356.02|355.87|356.07|355.92|356.02|355.87|27
1644557710000|2022-02-11 05:35:10|356.07|355.82|356.02|355.87|356.07|355.87|355.97|355.82|43
1644557720000|2022-02-11 05:35:20|355.97|355.82|355.92|355.72|355.97|355.82|355.92|355.72|18
1644557730000|2022-02-11 05:35:30|355.87||355.87||355.87||355.87||10
1644557740000|2022-02-11 05:35:40|355.92|355.67|355.87|355.72|355.92|355.72|355.87|355.67|17
1644557750000|2022-02-11 05:35:50|355.92|355.77|355.87|355.72|355.92|355.77|355.87|355.72|9
1644557760000|2022-02-11 05:36:00|355.82|355.67|355.82|355.67|355.82|355.72|355.77|355.62|28
1644557770000|2022-02-11 05:36:10|||||||||10
1644557780000|2022-02-11 05:36:20|355.87|355.72|355.87|355.72|355.87|355.72|355.87|355.72|17
1644557790000|2022-02-11 05:36:30|355.82|355.67|355.77|355.62|355.82|355.67|355.77|355.62|18
1644557800000|2022-02-11 05:36:40|355.82||355.77||355.82||355.77||14
1644557810000|2022-02-11 05:36:50|355.72|355.57|355.72|355.52|355.72|355.57|355.72|355.52|31
1644557820000|2022-02-11 05:37:00|355.67|355.57|355.67|355.52|355.67|355.57|355.67|355.52|16
1644557830000|2022-02-11 05:37:10|355.62|355.47|355.62|355.47|355.67|355.52|355.62|355.47|39
1644557840000|2022-02-11 05:37:20||355.42||355.42||355.42||355.42|9
1644557850000|2022-02-11 05:37:30|355.57|355.37|355.57|355.37|355.57|355.37|355.57|355.37|10
1644557860000|2022-02-11 05:37:40|355.52|355.42|355.57|355.42|355.57|355.42|355.52|355.42|18
1644557870000|2022-02-11 05:37:50|355.52|355.37|355.52|355.32|355.57|355.37|355.52|355.32|13
1644557880000|2022-02-11 05:38:00|355.47|355.27|355.47|355.27|355.52|355.27|355.42|355.27|22
1644557890000|2022-02-11 05:38:10|355.42|355.32|355.42|355.27|355.42|355.32|355.37|355.22|41
1644557900000|2022-02-11 05:38:20|355.37|355.22|355.32|355.17|355.37|355.22|355.27|355.07|89
1644557910000|2022-02-11 05:38:30|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|15
1644557920000|2022-02-11 05:38:40|355.22|355.07|355.27|355.12|355.27|355.12|355.22|355.07|25
1644557930000|2022-02-11 05:38:50|355.32|355.17|355.32|355.12|355.32|355.17|355.27|355.12|23
1644557940000|2022-02-11 05:39:00|355.27|355.17|355.32|355.17|355.37|355.17|355.27|355.17|44
1644557960000|2022-02-11 05:39:20|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|18
1644557970000|2022-02-11 05:39:30|355.42|355.27|355.42|355.22|355.42|355.27|355.37|355.22|34
1644557980000|2022-02-11 05:39:40|355.37||355.37||355.42||355.37||4
1644557990000|2022-02-11 05:39:50||355.17||355.17||355.17||355.17|7
1644558000000|2022-02-11 05:40:00|355.32||355.37||355.37||355.32||15
1644558010000|2022-02-11 05:40:10|355.32|355.22|355.32|355.17|355.32|355.22|355.32|355.17|36
1644558020000|2022-02-11 05:40:20|355.27|355.12|355.32|355.17|355.32|355.17|355.27|355.12|27
1644558030000|2022-02-11 05:40:30|355.27|355.12|355.32|355.17|355.32|355.17|355.27|355.12|6
1644558040000|2022-02-11 05:40:40|355.37|355.12|355.37|355.22|355.37|355.22|355.37|355.12|42
1644558060000|2022-02-11 05:41:00|||||||||24
1644558070000|2022-02-11 05:41:10|355.32|355.17|355.37|355.17|355.37|355.22|355.32|355.17|37
1644558080000|2022-02-11 05:41:20|355.32|355.12|355.17|355.02|355.32|355.12|355.17|355.02|68
1644558090000|2022-02-11 05:41:30|355.12|354.97|355.12|354.97|355.17|355.02|355.12|354.97|48
1644558100000|2022-02-11 05:41:40|355.07|354.92|355.02|354.87|355.07|354.92|355.02|354.82|65
1644558110000|2022-02-11 05:41:50|354.97|354.82|354.97|354.82|355.02|354.87|354.97|354.82|35
1644558120000|2022-02-11 05:42:00|355.02|354.87|355.02|354.87|355.02|354.87|355.02|354.87|27
1644558130000|2022-02-11 05:42:10|355.07||355.02||355.07||355.02||4
1644558140000|2022-02-11 05:42:20|354.97|354.82|355.02|354.87|355.02|354.87|354.97|354.82|13
1644558150000|2022-02-11 05:42:30|355.07|354.92|355.17|355.02|355.17|355.02|355.07|354.92|44
1644558160000|2022-02-11 05:42:40|355.22|355.07|355.17|355.02|355.22|355.07|355.17|355.02|69
1644558170000|2022-02-11 05:42:50|355.22|355.07|355.22|355.07|355.27|355.07|355.22|355.02|10
1644558180000|2022-02-11 05:43:00|355.27|355.02|355.27|355.07|355.27|355.07|355.27|355.02|18
1644558190000|2022-02-11 05:43:10||355.12||355.12||355.12||355.07|0
1644558200000|2022-02-11 05:43:20|355.32|355.17|355.32|355.17|355.32|355.17|355.27|355.17|22
1644558210000|2022-02-11 05:43:30|355.27|355.12|355.27|355.12|355.32|355.17|355.22|355.07|19
1644558220000|2022-02-11 05:43:40|355.32|355.17|355.32|355.12|355.32|355.17|355.27|355.12|39
1644558230000|2022-02-11 05:43:50|355.27|355.17|355.27|355.12|355.32|355.17|355.27|355.12|11
1644558240000|2022-02-11 05:44:00|355.32|355.17|355.27|355.12|355.32|355.17|355.27|355.12|17
1644558250000|2022-02-11 05:44:10||355.07||355.12||355.12||355.07|0
1644558260000|2022-02-11 05:44:20|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|4
1644558270000|2022-02-11 05:44:30|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.07|11
1644558280000|2022-02-11 05:44:40|355.32|355.17|355.32|355.12|355.32|355.17|355.32|355.12|10
1644558290000|2022-02-11 05:44:50|355.27|355.07|355.22|355.07|355.27|355.07|355.22|355.07|10
1644558300000|2022-02-11 05:45:00|355.27||355.27||355.27||355.27||5
1644558310000|2022-02-11 05:45:10||355.12||355.12||355.12||355.12|3
1644558320000|2022-02-11 05:45:20|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|7
1644558330000|2022-02-11 05:45:30|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|9
1644558340000|2022-02-11 05:45:40|355.32|355.17|355.37|355.17|355.37|355.22|355.27|355.12|42
1644558350000|2022-02-11 05:45:50|355.32|355.12|355.32|355.12|355.32|355.17|355.27|355.12|27
1644558360000|2022-02-11 05:46:00|355.27|355.17|355.32|355.12|355.32|355.17|355.27|355.12|12
1644558370000|2022-02-11 05:46:10|355.27|355.17|355.32|355.17|355.32|355.17|355.27|355.17|10
1644558380000|2022-02-11 05:46:20|355.27|355.12|355.32|355.17|355.32|355.17|355.27|355.12|20
1644558390000|2022-02-11 05:46:30|355.37|355.12|355.32|355.12|355.37|355.17|355.32|355.12|27
1644558400000|2022-02-11 05:46:40|355.27|355.17|355.27|355.12|355.27|355.17|355.27|355.12|7
1644558410000|2022-02-11 05:46:50|355.17|355.02|355.17|355.02|355.22|355.07|355.17|354.97|62
1644558420000|2022-02-11 05:47:00|355.22|355.07|355.27|355.07|355.27|355.12|355.22|355.07|8
1644558430000|2022-02-11 05:47:10|||||||||1
1644558440000|2022-02-11 05:47:20|355.32|355.12|355.27|355.12|355.32|355.17|355.27|355.12|30
1644558450000|2022-02-11 05:47:30|355.32|355.17|355.27|355.12|355.32|355.17|355.27|355.12|12
1644558460000|2022-02-11 05:47:40|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.12|11
1644558470000|2022-02-11 05:47:50|355.27|355.12|355.32|355.17|355.32|355.17|355.27|355.12|17
1644558480000|2022-02-11 05:48:00|355.27|355.12|355.32|355.12|355.32|355.17|355.27|355.12|18
1644558490000|2022-02-11 05:48:10|355.27|355.17|355.27|355.12|355.32|355.17|355.27|355.12|14
1644558500000|2022-02-11 05:48:20|355.32|355.17|355.27|355.12|355.32|355.17|355.27|355.12|31
1644558510000|2022-02-11 05:48:30|355.17|355.02|355.22|355.07|355.22|355.07|355.12|354.97|56
1644558520000|2022-02-11 05:48:40|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|11
1644558530000|2022-02-11 05:48:50|||||||||1
1644558560000|2022-02-11 05:49:20|355.22|355.07|355.22|355.07|355.22|355.12|355.22|355.07|16
1644558570000|2022-02-11 05:49:30|||||||||1
1644558590000|2022-02-11 05:49:50|355.27||355.22||355.27||355.22||7
1644558600000|2022-02-11 05:50:00|||||||||3
1644558610000|2022-02-11 05:50:10|||||||||3
1644558620000|2022-02-11 05:50:20|||||||||2
1644558630000|2022-02-11 05:50:30|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|3
1644558640000|2022-02-11 05:50:40|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|5
1644558650000|2022-02-11 05:50:50|355.17|355.02|355.17|354.97|355.17|355.02|355.07|354.92|62
1644558660000|2022-02-11 05:51:00||355.02||355.02||355.02||354.97|0
1644558670000|2022-02-11 05:51:10|||||||||1
1644558680000|2022-02-11 05:51:20|355.22|355.07|355.22|355.07|355.22|355.07|355.17|355.07|3
1644558690000|2022-02-11 05:51:30|355.27|355.12|355.22|355.07|355.27|355.12|355.22|355.07|8
1644558700000|2022-02-11 05:51:40|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|3
1644558720000|2022-02-11 05:52:00|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|6
1644558750000|2022-02-11 05:52:30|||||||||1
1644558760000|2022-02-11 05:52:40|355.27||355.22||355.27||355.22||12
1644558770000|2022-02-11 05:52:50|||||||||1
1644558780000|2022-02-11 05:53:00|355.17|355.02|355.17|355.02|355.22|355.07|355.17|355.02|17
1644558790000|2022-02-11 05:53:10|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|9
1644558800000|2022-02-11 05:53:20|355.17|355.02|355.17|355.02|355.22|355.07|355.17|355.02|12
1644558810000|2022-02-11 05:53:30||354.97||355.02||355.02||354.97|1
1644558820000|2022-02-11 05:53:40||354.97||355.02||355.02||354.97|1
1644558840000|2022-02-11 05:54:00||354.97||354.97||354.97||354.97|0
1644558850000|2022-02-11 05:54:10|355.12|355.02|355.12|354.97|355.12|355.02|355.12|354.97|1
1644558890000|2022-02-11 05:54:50|||||||||1
1644558900000|2022-02-11 05:55:00|355.07|354.92|355.07|354.92|355.12|354.92|355.07|354.92|6
1644558910000|2022-02-11 05:55:10|355.02|354.87|355.07|354.92|355.07|354.92|355.02|354.87|32
1644558920000|2022-02-11 05:55:20|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|9
1644558930000|2022-02-11 05:55:30|355.07|354.92|355.07|354.92|355.07|354.92|355.07|354.92|14
1644558940000|2022-02-11 05:55:40|355.12||355.07||355.12||355.07||3
1644558960000|2022-02-11 05:56:00|||||||||2
1644558970000|2022-02-11 05:56:10|||||||||1
1644558980000|2022-02-11 05:56:20|||||||||1
1644558990000|2022-02-11 05:56:30|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|6
1644559010000|2022-02-11 05:56:50|355.07|354.92|355.07|354.92|355.07|354.92|355.07|354.92|9
1644559020000|2022-02-11 05:57:00|355.12|354.97|355.12|354.97|355.12|354.97|355.07|354.97|7
1644559030000|2022-02-11 05:57:10|||||||||1
1644559050000|2022-02-11 05:57:30|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|10
1644559060000|2022-02-11 05:57:40|||||||||1
1644559070000|2022-02-11 05:57:50|||||||||1
1644559080000|2022-02-11 05:58:00|355.22|355.07|355.17|355.02|355.22|355.07|355.17|355.02|16
1644559090000|2022-02-11 05:58:10|||||||||1
1644559100000|2022-02-11 05:58:20|355.22|355.07|355.22|355.07|355.22|355.07|355.17|355.07|4
1644559110000|2022-02-11 05:58:30|355.27|355.12|355.27|355.12|355.27|355.12|355.22|355.12|3
1644559120000|2022-02-11 05:58:40|355.22|355.07|355.22|355.07|355.22|355.07|355.17|355.02|14
1644559130000|2022-02-11 05:58:50|355.27|355.02|355.27|355.12|355.27|355.12|355.27|355.02|8
1644559140000|2022-02-11 05:59:00|355.22|355.07|355.27|355.07|355.27|355.07|355.22|355.07|3
1644559150000|2022-02-11 05:59:10|355.22|355.12|355.27|355.12|355.27|355.12|355.22|355.12|3
1644559160000|2022-02-11 05:59:20||355.07||355.12||355.12||355.07|6
1644559180000|2022-02-11 05:59:40|355.32|355.17|355.22|355.07|355.32|355.17|355.22|355.07|27
1644559200000|2022-02-11 06:00:00|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|4
1644559210000|2022-02-11 06:00:10|||||||||1
1644559220000|2022-02-11 06:00:20|355.12|354.97|355.27|355.07|355.27|355.12|355.12|354.97|19
1644559230000|2022-02-11 06:00:30|355.22||355.22||355.22||355.22||7
1644559240000|2022-02-11 06:00:40|||||||||1
1644559250000|2022-02-11 06:00:50|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|12
1644559260000|2022-02-11 06:01:00|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|2
1644559270000|2022-02-11 06:01:10|||||||||1
1644559280000|2022-02-11 06:01:20|355.07|354.92|355.07|354.92|355.07|354.92|355.07|354.92|4
1644559300000|2022-02-11 06:01:40|355.12|354.97|355.07|354.92|355.12|354.97|355.07|354.92|22
1644559320000|2022-02-11 06:02:00|||||||||1
1644559340000|2022-02-11 06:02:20|355.02|354.87|355.02|354.87|355.02|354.87|355.02|354.87|7
1644559360000|2022-02-11 06:02:40|355.07|354.92|355.12|354.92|355.12|354.97|355.07|354.92|26
1644559370000|2022-02-11 06:02:50||354.97||354.97||354.97||354.97|0
1644559380000|2022-02-11 06:03:00|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|5
1644559390000|2022-02-11 06:03:10|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|6
1644559400000|2022-02-11 06:03:20|355.27||355.22||355.27||355.22||4
1644559410000|2022-02-11 06:03:30|||||||||1
1644559420000|2022-02-11 06:03:40|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|5
1644559440000|2022-02-11 06:04:00|355.32|355.17|355.32|355.17|355.32|355.17|355.27|355.12|44
1644559450000|2022-02-11 06:04:10|355.27|355.12|355.27|355.12|355.27|355.17|355.27|355.12|59
1644559460000|2022-02-11 06:04:20|355.22|355.07|355.27|355.07|355.27|355.07|355.22|355.07|4
1644559470000|2022-02-11 06:04:30||355.12||355.12||355.12||355.07|2
1644559480000|2022-02-11 06:04:40||355.07||355.12||355.12||355.07|0
1644559490000|2022-02-11 06:04:50|||||||||1
1644559500000|2022-02-11 06:05:00|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|6
1644559510000|2022-02-11 06:05:10|||||||||1
1644559520000|2022-02-11 06:05:20|||||||||2
1644559550000|2022-02-11 06:05:50|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|6
1644559560000|2022-02-11 06:06:00|355.12|354.97|355.17|355.02|355.17|355.02|355.12|354.97|16
1644559580000|2022-02-11 06:06:20|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|6
1644559590000|2022-02-11 06:06:30|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|12
1644559600000|2022-02-11 06:06:40|||||||||1
1644559610000|2022-02-11 06:06:50|||||||||2
1644559620000|2022-02-11 06:07:00|355.22|355.07|355.27|355.12|355.27|355.12|355.22|355.07|28
1644559630000|2022-02-11 06:07:10|||||||||14
1644559640000|2022-02-11 06:07:20|||||||||1
1644559650000|2022-02-11 06:07:30|355.32|355.17|355.12|354.97|355.32|355.17|355.12|354.97|53
1644559660000|2022-02-11 06:07:40|355.17|355.02|355.22|355.07|355.22|355.07|355.17|355.02|6
1644559670000|2022-02-11 06:07:50|||||||||1
1644559680000|2022-02-11 06:08:00|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|4
1644559690000|2022-02-11 06:08:10|355.22|355.07|355.27|355.12|355.27|355.12|355.22|355.07|19
1644559710000|2022-02-11 06:08:30|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|1
1644559720000|2022-02-11 06:08:40|355.17|355.02|355.22|355.07|355.22|355.07|355.17|355.02|5
1644559740000|2022-02-11 06:09:00|355.27||355.22||355.27||355.22||7
1644559750000|2022-02-11 06:09:10|355.27||355.22||355.27||355.22||9
1644559760000|2022-02-11 06:09:20|||||||||39
1644559790000|2022-02-11 06:09:50|355.17|355.02|355.17|355.02|355.22|355.02|355.17|355.02|14
1644559800000|2022-02-11 06:10:00|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|16
1644559810000|2022-02-11 06:10:10|355.17|355.02|355.17|355.02|355.22|355.02|355.17|355.02|17
1644559820000|2022-02-11 06:10:20|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|0
1644559830000|2022-02-11 06:10:30|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|3
1644559840000|2022-02-11 06:10:40|355.12|354.97|355.17|355.02|355.17|355.02|355.12|354.97|9
1644559860000|2022-02-11 06:11:00|||||||||1
1644559870000|2022-02-11 06:11:10|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|9
1644559890000|2022-02-11 06:11:30|355.07|354.92|355.12|354.97|355.12|354.97|355.07|354.92|26
1644559910000|2022-02-11 06:11:50|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|12
1644559930000|2022-02-11 06:12:10|355.12|354.97|355.17|354.97|355.17|354.97|355.12|354.97|16
1644559940000|2022-02-11 06:12:20||355.02||355.02||355.02||355.02|5
1644559970000|2022-02-11 06:12:50|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|13
1644559980000|2022-02-11 06:13:00|355.27|355.02|355.17|355.02|355.27|355.02|355.17|355.02|18
1644559990000|2022-02-11 06:13:10|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|7
1644560010000|2022-02-11 06:13:30|355.07|354.92|355.12|354.97|355.12|354.97|355.07|354.92|7
1644560020000|2022-02-11 06:13:40|||||||||4
1644560030000|2022-02-11 06:13:50|||||||||1
1644560070000|2022-02-11 06:14:30|||||||||1
1644560080000|2022-02-11 06:14:40|||||||||1
1644560090000|2022-02-11 06:14:50|||||||||1
1644560110000|2022-02-11 06:15:10|355.17|355.02|355.17|355.02|355.22|355.02|355.17|355.02|39
1644560120000|2022-02-11 06:15:20|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|6
1644560130000|2022-02-11 06:15:30|355.07|354.92|355.12|354.97|355.12|354.97|355.07|354.92|3
1644560140000|2022-02-11 06:15:40||354.92||354.92||354.97||354.92|2
1644560150000|2022-02-11 06:15:50|355.07|354.97|355.02|354.87|355.12|354.97|355.02|354.87|21
1644560160000|2022-02-11 06:16:00|||||||||1
1644560180000|2022-02-11 06:16:20|355.07|354.92|355.07|354.92|355.07|354.92|355.07|354.92|4
1644560200000|2022-02-11 06:16:40|355.12|354.97|355.12|354.97|355.22|355.07|355.12|354.97|27
1644560210000|2022-02-11 06:16:50||354.92||354.97||354.97||354.92|1
1644560220000|2022-02-11 06:17:00|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|2
1644560300000|2022-02-11 06:18:20|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|6
1644560310000|2022-02-11 06:18:30|||||||||1
1644560320000|2022-02-11 06:18:40|||||||||26
1644560330000|2022-02-11 06:18:50|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|12
1644560360000|2022-02-11 06:19:20|355.22|355.07|355.27|355.07|355.27|355.07|355.22|355.07|5
1644560370000|2022-02-11 06:19:30||355.12||355.12||355.12||355.12|0
1644560380000|2022-02-11 06:19:40|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|10
1644560390000|2022-02-11 06:19:50|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.07|1
1644560410000|2022-02-11 06:20:10|||||||||2
1644560420000|2022-02-11 06:20:20|||||||||3
1644560430000|2022-02-11 06:20:30|355.32|355.17|355.27|355.12|355.32|355.17|355.27|355.12|34
1644560440000|2022-02-11 06:20:40|||||||||1
1644560460000|2022-02-11 06:21:00|||||||||1
1644560470000|2022-02-11 06:21:10|355.22|355.07|355.27|355.12|355.32|355.12|355.22|355.07|28
1644560480000|2022-02-11 06:21:20|||||||||2
1644560490000|2022-02-11 06:21:30|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|20
1644560500000|2022-02-11 06:21:40|355.27|355.12|355.27|355.07|355.27|355.12|355.22|355.07|7
1644560510000|2022-02-11 06:21:50|355.22|355.12|355.22|355.07|355.27|355.12|355.22|355.07|3
1644560520000|2022-02-11 06:22:00|355.27|355.12|355.27|355.12|355.27|355.12|355.22|355.12|1
1644560530000|2022-02-11 06:22:10|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|5
1644560540000|2022-02-11 06:22:20|355.27|355.12|355.22|355.07|355.27|355.12|355.22|355.07|16
1644560550000|2022-02-11 06:22:30|355.27|355.12|355.27|355.07|355.27|355.12|355.22|355.07|4
1644560560000|2022-02-11 06:22:40|355.22||355.27||355.27||355.22||1
1644560570000|2022-02-11 06:22:50||355.12||355.12||355.12||355.12|1
1644560580000|2022-02-11 06:23:00|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|2
1644560590000|2022-02-11 06:23:10|||||||||5
1644560600000|2022-02-11 06:23:20|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|6
1644560620000|2022-02-11 06:23:40|355.32|355.17|355.27|355.12|355.32|355.17|355.22|355.07|27
1644560630000|2022-02-11 06:23:50|||||||||1
1644560650000|2022-02-11 06:24:10|355.32|355.17|355.32|355.12|355.32|355.17|355.27|355.12|21
1644560660000|2022-02-11 06:24:20|355.27|355.17|355.27|355.12|355.32|355.17|355.27|355.12|26
1644560670000|2022-02-11 06:24:30|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|12
1644560700000|2022-02-11 06:25:00|||||||||1
1644560710000|2022-02-11 06:25:10|||||||||1
1644560720000|2022-02-11 06:25:20|||||||||1
1644560750000|2022-02-11 06:25:50|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|8
1644560810000|2022-02-11 06:26:50|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.02|25
1644560870000|2022-02-11 06:27:50|||||||||1
1644560900000|2022-02-11 06:28:20|355.27||355.22||355.27||355.22||14
1644560960000|2022-02-11 06:29:20|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|13
1644560970000|2022-02-11 06:29:30|||||||||1
1644560980000|2022-02-11 06:29:40|||||||||4
1644560990000|2022-02-11 06:29:50|355.22|355.07|355.27|355.12|355.27|355.12|355.22|355.07|42
1644561010000|2022-02-11 06:30:10|355.22|355.07|355.27|355.12|355.27|355.12|355.22|355.07|13
1644561030000|2022-02-11 06:30:30|||||||||1
1644561040000|2022-02-11 06:30:40|||||||||1
1644561050000|2022-02-11 06:30:50|355.32|355.17|355.32|355.17|355.32|355.17|355.27|355.12|28
1644561060000|2022-02-11 06:31:00|355.27|355.12|355.22|355.07|355.27|355.12|355.22|355.07|12
1644561070000|2022-02-11 06:31:10|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|6
1644561080000|2022-02-11 06:31:20|355.22||355.17||355.22||355.17||7
1644561090000|2022-02-11 06:31:30|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|4
1644561140000|2022-02-11 06:32:20|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|4
1644561150000|2022-02-11 06:32:30|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|15
1644561180000|2022-02-11 06:33:00|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|9
1644561190000|2022-02-11 06:33:10|||||||||1
1644561240000|2022-02-11 06:34:00|||||||||1
1644561250000|2022-02-11 06:34:10|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|15
1644561260000|2022-02-11 06:34:20|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|12
1644561270000|2022-02-11 06:34:30|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|10
1644561280000|2022-02-11 06:34:40|355.17|355.02|355.17|354.97|355.17|355.02|355.17|354.97|4
1644561290000|2022-02-11 06:34:50|355.12|355.02|355.17|355.02|355.17|355.02|355.12|355.02|4
1644561310000|2022-02-11 06:35:10|355.12|354.97|355.17|355.02|355.17|355.02|355.12|354.97|17
1644561320000|2022-02-11 06:35:20||354.97||354.97||355.02||354.97|0
1644561330000|2022-02-11 06:35:30|355.12|355.02|355.17|355.02|355.17|355.02|355.12|354.97|3
1644561340000|2022-02-11 06:35:40|355.12|354.97|355.12|354.97|355.17|355.02|355.12|354.97|1
1644561380000|2022-02-11 06:36:20|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|13
1644561390000|2022-02-11 06:36:30|||||||||1
1644561430000|2022-02-11 06:37:10|355.22||355.22||355.22||355.22||0
1644561440000|2022-02-11 06:37:20||355.07||355.07||355.07||355.07|15
1644561460000|2022-02-11 06:37:40|||||||||1
1644561520000|2022-02-11 06:38:40|||||||||3
1644561530000|2022-02-11 06:38:50|||||||||2
1644561550000|2022-02-11 06:39:10|||||||||1
1644561590000|2022-02-11 06:39:50|355.27|355.12|355.32|355.12|355.32|355.17|355.22|355.07|113
1644561600000|2022-02-11 06:40:00|355.27||355.27||355.27||355.27||5
1644561610000|2022-02-11 06:40:10|355.22|355.07|355.17|355.02|355.22|355.07|355.17|355.02|18
1644561620000|2022-02-11 06:40:20||354.97||354.97||355.02||354.97|6
1644561630000|2022-02-11 06:40:30|355.12|355.02|355.17|355.02|355.17|355.02|355.12|355.02|2
1644561640000|2022-02-11 06:40:40|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|6
1644561650000|2022-02-11 06:40:50||355.02||355.02||355.02||355.02|1
1644561660000|2022-02-11 06:41:00||355.07||355.07||355.07||355.02|4
1644561670000|2022-02-11 06:41:10|355.17|355.02|355.22|355.02|355.22|355.02|355.17|355.02|1
1644561680000|2022-02-11 06:41:20|355.17|355.07|355.22|355.07|355.22|355.07|355.17|355.07|1
1644561710000|2022-02-11 06:41:50|355.27|355.12|355.22|355.07|355.27|355.12|355.22|355.07|12
1644561720000|2022-02-11 06:42:00|355.27|355.12|355.27|355.12|355.27|355.12|355.22|355.07|9
1644561730000|2022-02-11 06:42:10|||||||||2
1644561750000|2022-02-11 06:42:30|355.32|355.17|355.32|355.12|355.32|355.17|355.27|355.12|23
1644561760000|2022-02-11 06:42:40|355.27|355.17|355.32|355.17|355.32|355.17|355.27|355.12|9
1644561770000|2022-02-11 06:42:50|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|5
1644561780000|2022-02-11 06:43:00|355.22|355.07|355.22|355.07|355.27|355.07|355.22|355.07|5
1644561850000|2022-02-11 06:44:10|355.17|355.02|355.17|355.02|355.17|355.02|355.17|355.02|7
1644561870000|2022-02-11 06:44:30|355.22|355.07|355.22|355.02|355.22|355.07|355.22|355.02|18
1644561880000|2022-02-11 06:44:40||355.07||355.07||355.07||355.02|1
1644561890000|2022-02-11 06:44:50|||||||||1
1644561900000|2022-02-11 06:45:00|355.27|355.12|355.27|355.12|355.27|355.12|355.22|355.12|9
1644561910000|2022-02-11 06:45:10|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|7
1644561920000|2022-02-11 06:45:20||355.02||355.02||355.02||355.02|7
1644561930000|2022-02-11 06:45:30||355.07||355.07||355.07||355.07|0
1644561940000|2022-02-11 06:45:40|||||||||1
1644561950000|2022-02-11 06:45:50|355.27||355.27||355.27||355.27||9
1644561960000|2022-02-11 06:46:00|355.32|355.12|355.32|355.17|355.32|355.17|355.32|355.07|16
1644561970000|2022-02-11 06:46:10|355.27|355.12|355.32|355.12|355.32|355.17|355.27|355.12|23
1644561980000|2022-02-11 06:46:20|355.27|355.17|355.27|355.12|355.32|355.17|355.27|355.12|15
1644561990000|2022-02-11 06:46:30|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|0
1644562000000|2022-02-11 06:46:40|||||||||1
1644562010000|2022-02-11 06:46:50|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|8
1644562020000|2022-02-11 06:47:00|||||||||1
1644562050000|2022-02-11 06:47:30|355.32|355.17|355.32|355.12|355.32|355.17|355.32|355.12|24
1644562060000|2022-02-11 06:47:40|355.27|355.17|355.32|355.17|355.32|355.17|355.27|355.12|28
1644562070000|2022-02-11 06:47:50||355.12||355.17||355.17||355.12|9
1644562080000|2022-02-11 06:48:00|355.27|355.12|355.32|355.17|355.32|355.17|355.27|355.12|10
1644562090000|2022-02-11 06:48:10|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|2
1644562120000|2022-02-11 06:48:40|||||||||23
1644562130000|2022-02-11 06:48:50|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|11
1644562140000|2022-02-11 06:49:00|355.27|355.12|355.27|355.12|355.32|355.17|355.27|355.12|58
1644562150000|2022-02-11 06:49:10|355.32|355.17|355.27|355.12|355.32|355.17|355.27|355.12|23
1644562160000|2022-02-11 06:49:20|355.32||355.27||355.32||355.27||10
1644562170000|2022-02-11 06:49:30|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|8
1644562190000|2022-02-11 06:49:50||355.12||355.17||355.17||355.12|11
1644562200000|2022-02-11 06:50:00|||||||||3
1644562210000|2022-02-11 06:50:10|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|18
1644562220000|2022-02-11 06:50:20|355.42|355.27|355.42|355.27|355.42|355.27|355.37|355.27|13
1644562230000|2022-02-11 06:50:30|355.47|355.32|355.42|355.27|355.47|355.32|355.42|355.27|40
1644562240000|2022-02-11 06:50:40|355.47|355.22|355.42|355.27|355.47|355.27|355.42|355.22|15
1644562250000|2022-02-11 06:50:50|355.47|355.32|355.42|355.27|355.47|355.32|355.42|355.27|11
1644562260000|2022-02-11 06:51:00|||||||||2
1644562270000|2022-02-11 06:51:10|355.47|355.32|355.47|355.32|355.47|355.32|355.47|355.32|26
1644562280000|2022-02-11 06:51:20|355.42|355.27|355.42|355.27|355.42|355.27|355.42|355.27|4
1644562290000|2022-02-11 06:51:30|355.47|355.32|355.47|355.32|355.47|355.32|355.42|355.32|8
1644562300000|2022-02-11 06:51:40|355.42|355.27|355.42|355.27|355.47|355.27|355.42|355.27|14
1644562310000|2022-02-11 06:51:50|355.47|355.32|355.47|355.32|355.47|355.32|355.47|355.32|6
1644562320000|2022-02-11 06:52:00|||||||||1
1644562330000|2022-02-11 06:52:10|355.42|355.27|355.42|355.27|355.42|355.27|355.42|355.27|12
1644562340000|2022-02-11 06:52:20|||||||||11
1644562350000|2022-02-11 06:52:30|355.37|355.22|355.42|355.27|355.42|355.27|355.37|355.22|8
1644562370000|2022-02-11 06:52:50|355.37|355.22|355.37|355.17|355.37|355.22|355.37|355.17|9
1644562380000|2022-02-11 06:53:00||355.22||355.22||355.22||355.22|2
1644562390000|2022-02-11 06:53:10|||||||||9
1644562400000|2022-02-11 06:53:20|355.32|355.17|355.32|355.17|355.32|355.17|355.27|355.12|36
1644562410000|2022-02-11 06:53:30||355.12||355.12||355.12||355.12|9
1644562420000|2022-02-11 06:53:40|355.27|355.17|355.27|355.12|355.32|355.17|355.27|355.12|23
1644562430000|2022-02-11 06:53:50|355.22|355.07|355.27|355.12|355.27|355.12|355.17|355.02|73
1644562440000|2022-02-11 06:54:00|355.22|355.07|355.17|355.02|355.22|355.07|355.17|355.02|52
1644562460000|2022-02-11 06:54:20|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|12
1644562470000|2022-02-11 06:54:30|355.27|355.12|355.22|355.07|355.27|355.12|355.22|355.07|19
1644562480000|2022-02-11 06:54:40|355.27||355.27||355.27||355.27||8
1644562490000|2022-02-11 06:54:50||355.12||355.12||355.12||355.12|7
1644562500000|2022-02-11 06:55:00||355.07||355.07||355.07||355.07|0
1644562510000|2022-02-11 06:55:10|355.32|355.12|355.32|355.17|355.32|355.17|355.32|355.12|19
1644562520000|2022-02-11 06:55:20|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|6
1644562530000|2022-02-11 06:55:30|355.42|355.27|355.42|355.27|355.42|355.27|355.42|355.27|14
1644562540000|2022-02-11 06:55:40|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|15
1644562550000|2022-02-11 06:55:50|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|22
1644562560000|2022-02-11 06:56:00|||||||||11
1644562570000|2022-02-11 06:56:10|355.27|355.12|355.27|355.12|355.27|355.17|355.27|355.12|6
1644562580000|2022-02-11 06:56:20|||||||||9
1644562590000|2022-02-11 06:56:30||355.07||355.12||355.12||355.07|11
1644562600000|2022-02-11 06:56:40||355.07||355.12||355.12||355.07|8
1644562610000|2022-02-11 06:56:50|355.22|355.07|355.27|355.07|355.27|355.07|355.22|355.07|9
1644562620000|2022-02-11 06:57:00|355.22||355.22||355.22||355.22||7
1644562630000|2022-02-11 06:57:10|||||||||8
1644562640000|2022-02-11 06:57:20|355.27|355.02|355.27|355.12|355.27|355.12|355.27|355.02|28
1644562650000|2022-02-11 06:57:30|||||||||1
1644562660000|2022-02-11 06:57:40|||||||||9
1644562670000|2022-02-11 06:57:50|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|12
1644562680000|2022-02-11 06:58:00|||||||||8
1644562690000|2022-02-11 06:58:10|355.27|355.12|355.32|355.17|355.32|355.17|355.22|355.12|37
1644562710000|2022-02-11 06:58:30|355.27|355.12|355.27|355.12|355.27|355.12|355.27|355.12|20
1644562720000|2022-02-11 06:58:40|355.32|355.17|355.32|355.17|355.32|355.17|355.27|355.17|7
1644562730000|2022-02-11 06:58:50|||||||||6
1644562740000|2022-02-11 06:59:00|355.27|355.12|355.32|355.17|355.32|355.17|355.27|355.12|18
1644562750000|2022-02-11 06:59:10|||||||||5
1644562760000|2022-02-11 06:59:20|355.27|355.12|355.32|355.12|355.32|355.12|355.27|355.12|7
1644562770000|2022-02-11 06:59:30|355.27||355.32||355.32||355.27||6
1644562780000|2022-02-11 06:59:40|355.37|355.17|355.37|355.17|355.37|355.22|355.32|355.17|26
1644562790000|2022-02-11 06:59:50|355.32||355.32||355.37||355.32||1
1644562800000|2022-02-11 07:00:00|||||||||7
1644562810000|2022-02-11 07:00:10|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|10
1644562820000|2022-02-11 07:00:20||355.17||355.17||355.22||355.17|9
1644562830000|2022-02-11 07:00:30|355.32|355.22|355.37|355.22|355.37|355.22|355.32|355.17|19
1644562840000|2022-02-11 07:00:40|355.42|355.27|355.42|355.27|355.42|355.27|355.37|355.27|20
1644562860000|2022-02-11 07:01:00|355.47|355.32|355.47|355.32|355.47|355.32|355.47|355.27|26
1644562870000|2022-02-11 07:01:10|355.52|355.37|355.52|355.37|355.52|355.37|355.52|355.32|24
1644562880000|2022-02-11 07:01:20|355.47|355.32|355.52|355.32|355.52|355.37|355.47|355.32|29
1644562890000|2022-02-11 07:01:30|355.47|355.37|355.47|355.32|355.52|355.37|355.47|355.32|17
1644562900000|2022-02-11 07:01:40|355.52|355.37|355.47|355.32|355.52|355.37|355.47|355.32|17
1644562910000|2022-02-11 07:01:50|355.52|355.37|355.47|355.32|355.52|355.37|355.47|355.32|10
1644562920000|2022-02-11 07:02:00|355.52|355.37|355.52|355.32|355.52|355.37|355.52|355.32|20
1644562930000|2022-02-11 07:02:10|355.47|355.37|355.47|355.27|355.52|355.37|355.42|355.27|9
1644562940000|2022-02-11 07:02:20|355.42|355.22|355.37|355.22|355.42|355.22|355.37|355.22|14
1644562950000|2022-02-11 07:02:30|||||||||6
1644562960000|2022-02-11 07:02:40|355.42|355.27|355.42|355.22|355.42|355.27|355.42|355.22|35
1644562970000|2022-02-11 07:02:50|355.47|355.27|355.47|355.32|355.47|355.32|355.47|355.27|26
1644562980000|2022-02-11 07:03:00|||||||||14
1644562990000|2022-02-11 07:03:10|355.42|355.27|355.42|355.27|355.47|355.32|355.42|355.27|22
1644563000000|2022-02-11 07:03:20|355.47|355.32|355.47|355.32|355.47|355.32|355.47|355.32|21
1644563010000|2022-02-11 07:03:30|355.52||355.47||355.52||355.47||29
1644563020000|2022-02-11 07:03:40|355.52|355.37|355.57|355.42|355.57|355.42|355.52|355.37|14
1644563030000|2022-02-11 07:03:50|355.62|355.47|355.57|355.42|355.62|355.47|355.57|355.42|28
1644563040000|2022-02-11 07:04:00|355.52|355.37|355.47|355.32|355.52|355.37|355.47|355.32|25
1644563050000|2022-02-11 07:04:10|||||||||1
1644563060000|2022-02-11 07:04:20|355.52|355.37|355.52|355.32|355.52|355.37|355.52|355.32|13
1644563070000|2022-02-11 07:04:30||355.37||355.37||355.37||355.32|4
1644563080000|2022-02-11 07:04:40|||||||||1
1644563090000|2022-02-11 07:04:50|355.57|355.42|355.62|355.47|355.62|355.47|355.57|355.42|24
1644563100000|2022-02-11 07:05:00|355.57|355.42|355.62|355.47|355.62|355.47|355.57|355.42|20
1644563110000|2022-02-11 07:05:10|||||||||5
1644563120000|2022-02-11 07:05:20|||||||||2
1644563130000|2022-02-11 07:05:30|||||||||5
1644563140000|2022-02-11 07:05:40|355.57|355.42|355.57|355.42|355.57|355.42|355.57|355.37|36
1644563150000|2022-02-11 07:05:50|||||||||7
1644563160000|2022-02-11 07:06:00|355.62|355.47|355.62|355.47|355.62|355.47|355.57|355.42|25
1644563170000|2022-02-11 07:06:10|||||||||3
1644563180000|2022-02-11 07:06:20|355.57|355.42|355.62|355.47|355.62|355.47|355.57|355.42|19
1644563190000|2022-02-11 07:06:30|||||||||6
1644563200000|2022-02-11 07:06:40|355.57|355.42|355.57|355.42|355.62|355.42|355.57|355.42|12
1644563210000|2022-02-11 07:06:50|355.62|355.37|355.57|355.42|355.62|355.42|355.57|355.37|33
1644563220000|2022-02-11 07:07:00|||||||||9
1644563230000|2022-02-11 07:07:10|||||||||3
1644563240000|2022-02-11 07:07:20|355.52|355.37|355.57|355.42|355.57|355.42|355.52|355.37|17
1644563250000|2022-02-11 07:07:30|355.62||355.57||355.62||355.57||24
1644563270000|2022-02-11 07:07:50|||||||||10
1644563280000|2022-02-11 07:08:00|||||||||10
1644563290000|2022-02-11 07:08:10||355.37||355.42||355.42||355.37|16
1644563300000|2022-02-11 07:08:20|||||||||15
1644563310000|2022-02-11 07:08:30|||||||||1
1644563320000|2022-02-11 07:08:40|||||||||8
1644563340000|2022-02-11 07:09:00|355.52|355.37|355.57|355.42|355.57|355.42|355.52|355.37|33
1644563350000|2022-02-11 07:09:10||355.37||355.42||355.42||355.37|25
1644563360000|2022-02-11 07:09:20|355.62|355.47|355.62|355.47|355.62|355.47|355.62|355.47|7
1644563370000|2022-02-11 07:09:30|355.67||355.62||355.67||355.62||16
1644563380000|2022-02-11 07:09:40|355.67|355.52|355.67|355.52|355.67|355.52|355.62|355.52|28
1644563390000|2022-02-11 07:09:50|355.62|355.47|355.62|355.47|355.62|355.52|355.62|355.47|23
1644563400000|2022-02-11 07:10:00|355.67|355.52|355.62|355.47|355.67|355.52|355.62|355.47|14
1644563410000|2022-02-11 07:10:10|355.57|355.42|355.57|355.42|355.62|355.42|355.57|355.42|9
1644563420000|2022-02-11 07:10:20|||||||||12
1644563430000|2022-02-11 07:10:30|355.52|355.37|355.52|355.37|355.57|355.37|355.52|355.37|21
1644563440000|2022-02-11 07:10:40|355.57|355.32|355.52|355.37|355.57|355.37|355.52|355.32|38
1644563450000|2022-02-11 07:10:50||355.32||355.32||355.32||355.32|8
1644563460000|2022-02-11 07:11:00|355.47|355.37|355.47|355.32|355.47|355.37|355.47|355.32|18
1644563470000|2022-02-11 07:11:10|||||||||2
1644563480000|2022-02-11 07:11:20|355.42|355.27|355.42|355.27|355.42|355.27|355.42|355.27|15
1644563490000|2022-02-11 07:11:30|355.37|355.22|355.37|355.22|355.42|355.22|355.37|355.22|13
1644563500000|2022-02-11 07:11:40|355.32|355.17|355.32|355.17|355.37|355.22|355.32|355.17|25
1644563510000|2022-02-11 07:11:50|355.37|355.22|355.27|355.12|355.37|355.22|355.27|355.12|21
1644563520000|2022-02-11 07:12:00|355.32|355.17|355.37|355.22|355.37|355.22|355.32|355.17|29
1644563530000|2022-02-11 07:12:10|||||||||7
1644563540000|2022-02-11 07:12:20|355.32|355.17|355.37|355.22|355.37|355.22|355.32|355.17|14
1644563550000|2022-02-11 07:12:30|355.32|355.17|355.32|355.17|355.32|355.17|355.27|355.12|49
1644563560000|2022-02-11 07:12:40|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|25
1644563570000|2022-02-11 07:12:50|||||||||5
1644563590000|2022-02-11 07:13:10|355.32|355.17|355.32|355.17|355.37|355.17|355.32|355.17|43
1644563600000|2022-02-11 07:13:20|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|13
1644563610000|2022-02-11 07:13:30|355.42|355.27|355.37|355.22|355.42|355.27|355.37|355.22|21
1644563630000|2022-02-11 07:13:50|355.32|355.17|355.37|355.22|355.37|355.22|355.32|355.17|22
1644563640000|2022-02-11 07:14:00|||||||||12
1644563650000|2022-02-11 07:14:10|355.42||355.37||355.42||355.37||6
1644563660000|2022-02-11 07:14:20|355.42|355.27|355.37|355.22|355.42|355.27|355.37|355.22|15
1644563670000|2022-02-11 07:14:30|355.42||355.37||355.42||355.37||6
1644563680000|2022-02-11 07:14:40|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|41
1644563690000|2022-02-11 07:14:50|||||||||7
1644563700000|2022-02-11 07:15:00|||||||||4
1644563710000|2022-02-11 07:15:10|||||||||27
1644563720000|2022-02-11 07:15:20|355.37|355.22|355.42|355.27|355.42|355.27|355.37|355.22|32
1644563730000|2022-02-11 07:15:30|355.47|355.32|355.42|355.27|355.47|355.32|355.42|355.27|10
1644563740000|2022-02-11 07:15:40|355.47||355.42||355.47||355.42||6
1644563750000|2022-02-11 07:15:50|||||||||1
1644563760000|2022-02-11 07:16:00|||||||||31
1644563770000|2022-02-11 07:16:10|||||||||6
1644563780000|2022-02-11 07:16:20|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|12
1644563790000|2022-02-11 07:16:30|||||||||10
1644563800000|2022-02-11 07:16:40|||||||||8
1644563810000|2022-02-11 07:16:50|355.32|355.17|355.42|355.27|355.42|355.27|355.32|355.17|49
1644563830000|2022-02-11 07:17:10|||||||||5
1644563840000|2022-02-11 07:17:20|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|26
1644563850000|2022-02-11 07:17:30|||||||||6
1644563860000|2022-02-11 07:17:40|||||||||5
1644563870000|2022-02-11 07:17:50|||||||||7
1644563880000|2022-02-11 07:18:00|||||||||5
1644563890000|2022-02-11 07:18:10|||||||||2
1644563900000|2022-02-11 07:18:20|||||||||10
1644563910000|2022-02-11 07:18:30|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|17
1644563920000|2022-02-11 07:18:40|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|29
1644563930000|2022-02-11 07:18:50|||||||||6
1644563950000|2022-02-11 07:19:10|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|23
1644563960000|2022-02-11 07:19:20|||||||||90
1644563970000|2022-02-11 07:19:30|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|19
1644563980000|2022-02-11 07:19:40|355.42|355.27|355.42|355.27|355.42|355.27|355.42|355.27|12
1644564000000|2022-02-11 07:20:00|355.47|355.32|355.47|355.32|355.47|355.32|355.47|355.32|23
1644564010000|2022-02-11 07:20:10|355.42|355.27|355.47|355.32|355.47|355.32|355.42|355.27|30
1644564020000|2022-02-11 07:20:20|355.42|355.27|355.47|355.32|355.47|355.32|355.42|355.27|13
1644564030000|2022-02-11 07:20:30|355.42|355.22|355.42|355.27|355.42|355.27|355.42|355.22|18
1644564040000|2022-02-11 07:20:40|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.22|21
1644564050000|2022-02-11 07:20:50|355.32|355.17|355.32|355.17|355.32|355.17|355.32|355.17|12
1644564060000|2022-02-11 07:21:00|355.27|355.12|355.32|355.17|355.37|355.17|355.27|355.12|101
1644564070000|2022-02-11 07:21:10|355.27|355.12|355.22|355.07|355.27|355.12|355.22|355.07|55
1644564080000|2022-02-11 07:21:20|355.27|355.12|355.27|355.07|355.27|355.12|355.27|355.07|17
1644564090000|2022-02-11 07:21:30|355.22|355.12|355.22|355.07|355.27|355.12|355.22|355.07|25
1644564100000|2022-02-11 07:21:40|355.17|355.02|355.22|355.07|355.22|355.07|355.17|355.02|45
1644564110000|2022-02-11 07:21:50|||||||||5
1644564120000|2022-02-11 07:22:00|355.27|355.12|355.22|355.07|355.27|355.12|355.22|355.07|19
1644564130000|2022-02-11 07:22:10|355.27|355.12|355.27|355.07|355.27|355.12|355.22|355.07|7
1644564140000|2022-02-11 07:22:20|355.22|355.12|355.22|355.07|355.22|355.12|355.22|355.07|15
1644564150000|2022-02-11 07:22:30|355.17|355.02|355.22|355.02|355.22|355.02|355.17|355.02|18
1644564160000|2022-02-11 07:22:40|355.17|354.97|355.12|354.97|355.17|354.97|355.12|354.97|41
1644564170000|2022-02-11 07:22:50|||||||||8
1644564180000|2022-02-11 07:23:00|355.07|354.92|355.12|354.97|355.17|355.02|355.07|354.92|73
1644564190000|2022-02-11 07:23:10|355.07|354.92|355.12|354.92|355.12|354.97|355.07|354.92|28
1644564200000|2022-02-11 07:23:20|355.07|354.87|355.07|354.92|355.07|354.92|355.02|354.87|23
1644564210000|2022-02-11 07:23:30|355.02|354.87|355.07|354.92|355.07|354.92|355.02|354.87|10
1644564220000|2022-02-11 07:23:40|355.02|354.87|355.02|354.87|355.07|354.92|355.02|354.87|25
1644564230000|2022-02-11 07:23:50|355.07|354.92|355.02|354.87|355.12|354.97|355.02|354.87|53
1644564240000|2022-02-11 07:24:00|355.07|354.92|354.97|354.82|355.12|354.97|354.97|354.82|57
1644564250000|2022-02-11 07:24:10|355.02||354.97||355.02||354.97||16
1644564260000|2022-02-11 07:24:20|355.02|354.87|355.07|354.92|355.07|354.92|355.02|354.87|23
1644564270000|2022-02-11 07:24:30|355.02|354.87|355.07|354.87|355.07|354.87|355.02|354.87|13
1644564280000|2022-02-11 07:24:40||354.92||354.92||354.92||354.87|27
1644564290000|2022-02-11 07:24:50|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.97|20
1644564300000|2022-02-11 07:25:00|355.17|355.02|355.22|355.02|355.22|355.02|355.17|355.02|37
1644564310000|2022-02-11 07:25:10|355.17||355.22||355.22||355.17||5
1644564320000|2022-02-11 07:25:20|355.17|354.97|355.17|355.02|355.17|355.02|355.12|354.97|22
1644564330000|2022-02-11 07:25:30|355.12|354.97|355.12|354.97|355.17|355.02|355.12|354.97|19
1644564340000|2022-02-11 07:25:40|355.07|354.92|355.07|354.92|355.12|354.92|355.07|354.92|25
1644564350000|2022-02-11 07:25:50|355.12||355.07||355.12||355.07||4
1644564360000|2022-02-11 07:26:00|355.02|354.87|355.07|354.92|355.07|354.92|355.02|354.87|17
1644564370000|2022-02-11 07:26:10|355.02|354.87|355.02|354.87|355.02|354.87|355.02|354.82|27
1644564380000|2022-02-11 07:26:20|354.97|354.82|354.97|354.82|354.97|354.82|354.97|354.82|12
1644564390000|2022-02-11 07:26:30|||||||||26
1644564400000|2022-02-11 07:26:40|355.02|354.87|355.02|354.87|355.02|354.87|355.02|354.87|11
1644564410000|2022-02-11 07:26:50|355.07|354.92|355.07|354.92|355.07|354.92|355.07|354.92|12
1644564420000|2022-02-11 07:27:00|355.12||355.07||355.12||355.07||17
1644564430000|2022-02-11 07:27:10|355.12|354.97|355.12|354.97|355.12|354.97|355.12|354.92|6
1644564440000|2022-02-11 07:27:20|355.07|354.92|355.07|354.87|355.07|354.92|355.02|354.87|21
1644564450000|2022-02-11 07:27:30|355.02|354.82|355.02|354.82|355.02|354.82|354.97|354.82|21
1644564460000|2022-02-11 07:27:40|354.97||354.97||354.97||354.97||6
1644564470000|2022-02-11 07:27:50|354.92|354.77|354.97|354.82|354.97|354.82|354.92|354.77|31
1644564480000|2022-02-11 07:28:00|354.92|354.77|354.97|354.77|354.97|354.77|354.92|354.77|15
1644564490000|2022-02-11 07:28:10|355.02|354.82|354.97|354.82|355.02|354.82|354.97|354.82|9
1644564500000|2022-02-11 07:28:20|355.02||354.97||355.02||354.97||0
1644564510000|2022-02-11 07:28:30|354.92|354.77|354.92|354.77|354.97|354.77|354.92|354.77|10
1644564520000|2022-02-11 07:28:40|||||||||6
1644564530000|2022-02-11 07:28:50|354.82|354.67|354.82|354.67|354.82|354.67|354.82|354.67|66
1644564540000|2022-02-11 07:29:00|354.87|354.72|354.82|354.67|354.87|354.72|354.82|354.67|31
1644564550000|2022-02-11 07:29:10|||||||||12
1644564560000|2022-02-11 07:29:20|354.87|354.72|354.82|354.67|354.87|354.72|354.77|354.62|75
1644564570000|2022-02-11 07:29:30|354.77|354.57|354.87|354.67|354.87|354.72|354.77|354.57|70
1644564580000|2022-02-11 07:29:40|354.82|354.62|354.77|354.62|354.82|354.62|354.77|354.62|25
1644564590000|2022-02-11 07:29:50|354.72|354.57|354.72|354.52|354.77|354.62|354.67|354.52|123
1644564600000|2022-02-11 07:30:00|354.67|354.57|354.77|354.62|354.77|354.62|354.67|354.57|10
1644564610000|2022-02-11 07:30:10|354.72|354.57|354.72|354.57|354.72|354.57|354.72|354.57|29
1644564620000|2022-02-11 07:30:20|354.77|354.62|354.77|354.62|354.82|354.62|354.77|354.57|66
1644564630000|2022-02-11 07:30:30|354.72|354.57|354.72|354.52|354.72|354.57|354.67|354.52|36
1644564640000|2022-02-11 07:30:40|354.67|354.47|354.72|354.52|354.72|354.52|354.67|354.47|29
1644564650000|2022-02-11 07:30:50|354.77|354.57|354.92|354.72|354.92|354.72|354.77|354.57|30
1644564660000|2022-02-11 07:31:00|354.97|354.77|354.97|354.82|354.97|354.82|354.97|354.77|54
1644564670000|2022-02-11 07:31:10|354.92|354.77|354.92|354.77|354.92|354.77|354.92|354.77|30
1644564680000|2022-02-11 07:31:20|||||||||4
1644564690000|2022-02-11 07:31:30|354.97|354.82|354.97|354.77|354.97|354.82|354.97|354.77|5
1644564700000|2022-02-11 07:31:40|354.92||354.92||354.92||354.92||2
1644564710000|2022-02-11 07:31:50|354.97|354.82|354.97|354.77|354.97|354.82|354.92|354.77|16
1644564720000|2022-02-11 07:32:00|354.92|354.82|354.97|354.82|355.02|354.82|354.92|354.77|11
1644564730000|2022-02-11 07:32:10|355.02||355.02||355.02||354.97||8
1644564740000|2022-02-11 07:32:20|354.97||354.97||355.02||354.97||1
1644564750000|2022-02-11 07:32:30|355.02||355.02||355.02||354.97||5
1644564760000|2022-02-11 07:32:40|354.97||354.97||355.02||354.97||2
1644564770000|2022-02-11 07:32:50|355.02||355.02||355.02||355.02||0
1644564780000|2022-02-11 07:33:00|354.97|354.77|354.92|354.77|355.02|354.77|354.92|354.77|12
1644564790000|2022-02-11 07:33:10|354.87|354.72|354.87|354.72|354.87|354.72|354.87|354.72|12
1644564800000|2022-02-11 07:33:20||354.67||354.72||354.72||354.67|10
1644564810000|2022-02-11 07:33:30|354.92|354.77|354.92|354.77|354.92|354.77|354.87|354.77|29
1644564830000|2022-02-11 07:33:50|354.97|354.82|354.92|354.77|354.97|354.82|354.92|354.77|8
1644564840000|2022-02-11 07:34:00|354.97||354.97||354.97||354.97||0
1644564850000|2022-02-11 07:34:10||354.82||354.82||354.82||354.82|1
1644564860000|2022-02-11 07:34:20|354.92|354.77|355.02|354.82|355.02|354.87|354.92|354.77|10
1644564870000|2022-02-11 07:34:30|354.97|354.87|355.02|354.87|355.02|354.87|354.97|354.82|6
1644564880000|2022-02-11 07:34:40|355.07|354.82|355.17|355.02|355.17|355.02|355.07|354.82|67
1644564890000|2022-02-11 07:34:50|355.22|354.97|355.12|354.97|355.22|355.02|355.12|354.97|34
1644564900000|2022-02-11 07:35:00|355.17|355.02|355.12|354.97|355.17|355.02|355.12|354.97|2
1644564910000|2022-02-11 07:35:10|||||||||1
1644564920000|2022-02-11 07:35:20|355.17|355.02|355.17|355.02|355.17|355.02|355.12|354.97|25
1644564930000|2022-02-11 07:35:30|355.22|355.07|355.22|355.07|355.22|355.07|355.22|355.07|1
1644564950000|2022-02-11 07:35:50|355.27|355.12|355.32|355.17|355.32|355.17|355.27|355.12|5
1644564960000|2022-02-11 07:36:00|355.37|355.22|355.37|355.22|355.37|355.22|355.37|355.17|11
1644564970000|2022-02-11 07:36:10|355.42|355.27|355.42|355.27|355.42|355.27|355.42|355.27|7
1644564980000|2022-02-11 07:36:20|355.37|355.22|355.42|355.27|355.42|355.27|355.37|355.22|4
1644564990000|2022-02-11 07:36:30|355.37|355.22|355.42|355.22|355.42|355.22|355.37|355.22|6
1644565000000|2022-02-11 07:36:40|355.47|355.27|355.52|355.37|355.52|355.37|355.47|355.27|14
1644565010000|2022-02-11 07:36:50||355.32||355.32||355.32||355.32|6
1644565020000|2022-02-11 07:37:00|355.47||355.47||355.52||355.47||3
1644565030000|2022-02-11 07:37:10|355.52|355.37|355.57|355.42|355.57|355.42|355.52|355.32|12
1644565040000|2022-02-11 07:37:20|355.67|355.37|355.67|355.47|355.67|355.52|355.62|355.37|75
1644565050000|2022-02-11 07:37:30|355.72|355.52|355.72|355.57|355.72|355.57|355.72|355.52|11
1644565070000|2022-02-11 07:37:50|355.77|355.62|355.77|355.62|355.77|355.62|355.77|355.62|6
1644565080000|2022-02-11 07:38:00|355.72|355.57|355.77|355.62|355.77|355.62|355.72|355.57|7
1644565090000|2022-02-11 07:38:10|355.82|355.57|355.82|355.67|355.82|355.67|355.82|355.57|9
1644565100000|2022-02-11 07:38:20|355.77|355.62|355.77|355.62|355.77|355.62|355.77|355.62|3
1644565110000|2022-02-11 07:38:30|355.82||355.77||355.82||355.77||10
1644565120000|2022-02-11 07:38:40|355.72|355.57|355.72|355.57|355.77|355.57|355.67|355.52|9
1644565130000|2022-02-11 07:38:50|355.67|355.52|355.72|355.57|355.72|355.57|355.67|355.52|6
1644565140000|2022-02-11 07:39:00|355.77|355.62|355.82|355.67|355.82|355.67|355.77|355.62|10
1644565150000|2022-02-11 07:39:10||355.62||355.67||355.67||355.62|12
1644565160000|2022-02-11 07:39:20|355.87|355.62|355.92|355.77|355.92|355.77|355.87|355.62|40
1644565170000|2022-02-11 07:39:30|355.87|355.72|355.87|355.72|355.92|355.77|355.87|355.72|4
1644565180000|2022-02-11 07:39:40|355.92|355.77|355.92|355.77|355.92|355.77|355.87|355.77|22
1644565190000|2022-02-11 07:39:50|355.97|355.82|355.92|355.72|355.97|355.82|355.92|355.72|26
1644565200000|2022-02-11 07:40:00|355.87|355.77|355.92|355.77|355.92|355.77|355.87|355.77|6
1644565210000|2022-02-11 07:40:10|355.97|355.82|355.97|355.82|355.97|355.82|355.97|355.82|4
1644565220000|2022-02-11 07:40:20||355.77||355.82||355.82||355.77|9
1644565230000|2022-02-11 07:40:30|||||||||3
1644565240000|2022-02-11 07:40:40|355.87|355.77|355.87|355.67|355.87|355.77|355.87|355.67|12
1644565250000|2022-02-11 07:40:50|355.82|355.62|355.77|355.57|355.82|355.62|355.77|355.57|9
1644565260000|2022-02-11 07:41:00|355.82|355.62|355.82|355.67|355.87|355.72|355.82|355.62|10
1644565270000|2022-02-11 07:41:10|355.87|355.72|355.87|355.72|355.87|355.72|355.87|355.72|1
1644565280000|2022-02-11 07:41:20|||||||||1
1644565300000|2022-02-11 07:41:40|355.92||355.87||355.92||355.87||6
1644565310000|2022-02-11 07:41:50|355.82|355.67|355.82|355.67|355.87|355.72|355.82|355.67|12
1644565320000|2022-02-11 07:42:00|355.87|355.72|355.87|355.67|355.87|355.72|355.82|355.67|2
1644565330000|2022-02-11 07:42:10||355.72||355.72||355.72||355.72|1
1644565340000|2022-02-11 07:42:20|355.82|355.67|355.82|355.62|355.82|355.67|355.82|355.62|1
1644565350000|2022-02-11 07:42:30|355.77|355.67|355.82|355.67|355.82|355.67|355.77|355.67|3
1644565360000|2022-02-11 07:42:40|355.87|355.72|355.92|355.77|355.92|355.77|355.87|355.72|8
1644565370000|2022-02-11 07:42:50|355.97|355.82|355.97|355.82|355.97|355.82|355.92|355.82|1
1644565380000|2022-02-11 07:43:00|355.92|355.77|355.82|355.67|355.92|355.82|355.82|355.62|51
1644565390000|2022-02-11 07:43:10|355.77|355.62|355.82|355.67|355.82|355.67|355.77|355.62|6
1644565400000|2022-02-11 07:43:20|355.77|355.62|355.82|355.67|355.82|355.67|355.77|355.62|7
1644565440000|2022-02-11 07:44:00|355.87|355.72|355.92|355.77|355.92|355.77|355.87|355.72|20
1644565450000|2022-02-11 07:44:10|355.97|355.82|355.92|355.77|355.97|355.82|355.92|355.77|6
1644565480000|2022-02-11 07:44:40||355.72||355.77||355.77||355.72|20
1644565490000|2022-02-11 07:44:50|355.87|355.72|355.87|355.72|355.87|355.72|355.82|355.67|5
1644565500000|2022-02-11 07:45:00|355.82|355.67|355.82|355.67|355.82|355.67|355.82|355.67|40
1644565510000|2022-02-11 07:45:10|||||||||12
1644565520000|2022-02-11 07:45:20|355.87|355.72|355.87|355.72|355.87|355.72|355.87|355.67|7
1644565540000|2022-02-11 07:45:40|355.92|355.77|355.87|355.72|355.92|355.77|355.87|355.72|11
1644565550000|2022-02-11 07:45:50|355.92|355.77|355.92|355.77|355.92|355.77|355.87|355.77|12
1644565570000|2022-02-11 07:46:10|355.97|355.82|355.97|355.77|355.97|355.82|355.97|355.77|13
1644565580000|2022-02-11 07:46:20|355.92|355.82|355.92|355.77|355.97|355.82|355.92|355.77|2
1644565590000|2022-02-11 07:46:30|355.97|355.82|355.97|355.77|355.97|355.82|355.97|355.77|5
1644565600000|2022-02-11 07:46:40|355.92|355.82|355.92|355.77|355.92|355.82|355.92|355.77|0
1644565610000|2022-02-11 07:46:50|355.97||355.97||355.97||355.97||3
1644565620000|2022-02-11 07:47:00||355.82||355.77||355.82||355.77|2
1644565630000|2022-02-11 07:47:10|355.92|355.82|355.97|355.82|355.97|355.82|355.92|355.82|1
1644565640000|2022-02-11 07:47:20||355.77||355.77||355.82||355.77|2
1644565650000|2022-02-11 07:47:30|355.92|355.82|355.97|355.77|355.97|355.82|355.92|355.77|1
1644565660000|2022-02-11 07:47:40|355.92|355.72|355.87|355.72|355.92|355.72|355.87|355.72|6
1644565670000|2022-02-11 07:47:50|||||||||1
1644565690000|2022-02-11 07:48:10|355.92|355.77|355.92|355.77|355.92|355.77|355.92|355.77|6
1644565700000|2022-02-11 07:48:20|355.97|355.82|355.97|355.82|356.02|355.82|355.97|355.82|32
1644565710000|2022-02-11 07:48:30|356.02||356.02||356.02||356.02||5
1644565720000|2022-02-11 07:48:40|355.97|355.87|356.02|355.87|356.02|355.87|355.97|355.87|4
1644565730000|2022-02-11 07:48:50||355.82||355.82||355.87||355.82|7
1644565740000|2022-02-11 07:49:00||355.87||355.82||355.87||355.82|1
1644565750000|2022-02-11 07:49:10||355.87||355.87||355.87||355.87|0
1644565760000|2022-02-11 07:49:20|356.07|355.92|356.02|355.87|356.07|355.92|356.02|355.87|19
1644565770000|2022-02-11 07:49:30|356.07||356.02||356.07||356.02||1
1644565780000|2022-02-11 07:49:40|356.07||356.07||356.07||356.02||0
1644565790000|2022-02-11 07:49:50|356.02|355.92|356.07|355.87|356.07|355.92|356.02|355.87|2
1644565800000|2022-02-11 07:50:00|356.02|355.92|356.07|355.87|356.07|355.92|356.02|355.87|15
1644565810000|2022-02-11 07:50:10|356.02|355.92|356.02|355.87|356.02|355.92|356.02|355.87|4
1644565820000|2022-02-11 07:50:20|356.07|355.92|356.07|355.87|356.07|355.92|356.02|355.87|0
1644565830000|2022-02-11 07:50:30|356.02||356.02||356.07||356.02||0
1644565840000|2022-02-11 07:50:40|355.97|355.82|355.97|355.82|356.02|355.87|355.97|355.82|8
1644565860000|2022-02-11 07:51:00|||||||||2
1644565880000|2022-02-11 07:51:20|356.02|355.87|356.02|355.82|356.02|355.87|356.02|355.82|2
1644565890000|2022-02-11 07:51:30|355.97|355.87|356.02|355.82|356.02|355.87|355.97|355.82|32
1644565900000|2022-02-11 07:51:40||355.87||355.82||355.87||355.82|1
1644565910000|2022-02-11 07:51:50|355.92|355.77|355.92|355.77|355.97|355.82|355.92|355.77|30
1644565920000|2022-02-11 07:52:00|355.87|355.72|355.97|355.77|355.97|355.82|355.87|355.72|8
1644565930000|2022-02-11 07:52:10|355.92|355.82|355.92|355.77|355.97|355.82|355.92|355.77|4
1644565940000|2022-02-11 07:52:20|||||||||1
1644565950000|2022-02-11 07:52:30|||||||||1
1644565960000|2022-02-11 07:52:40|355.97|355.82|355.97|355.82|355.97|355.82|355.97|355.82|6
1644566000000|2022-02-11 07:53:20|||||||||1
1644566020000|2022-02-11 07:53:40|355.92|355.77|355.92|355.72|355.92|355.77|355.92|355.72|10
1644566030000|2022-02-11 07:53:50|355.87|355.77|355.92|355.77|355.92|355.77|355.87|355.77|8
1644566040000|2022-02-11 07:54:00||355.72||355.77||355.77||355.72|2
1644566050000|2022-02-11 07:54:10|355.97|355.82|355.97|355.82|355.97|355.82|355.97|355.77|2
1644566080000|2022-02-11 07:54:40||355.77||355.77||355.77||355.77|2
1644566090000|2022-02-11 07:54:50|355.92||355.92||355.92||355.92||0
1644566100000|2022-02-11 07:55:00|355.97|355.82|355.97|355.82|355.97|355.82|355.97|355.82|6
1644566110000|2022-02-11 07:55:10|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|4
1644566120000|2022-02-11 07:55:20|356.07|355.92|356.07|355.87|356.07|355.92|356.07|355.87|13
1644566130000|2022-02-11 07:55:30|356.02|355.92|356.02|355.87|356.02|355.92|356.02|355.87|1
1644566140000|2022-02-11 07:55:40|356.07||356.02||356.07||356.02||3
1644566150000|2022-02-11 07:55:50|356.07||356.02||356.07||356.02||1
1644566160000|2022-02-11 07:56:00|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|1
1644566180000|2022-02-11 07:56:20|356.02|355.87|356.02|355.87|356.07|355.87|356.02|355.87|7
1644566190000|2022-02-11 07:56:30|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|3
1644566210000|2022-02-11 07:56:50|356.12|355.97|356.12|355.92|356.12|355.97|356.12|355.92|16
1644566220000|2022-02-11 07:57:00|356.07|355.97|356.12|355.92|356.12|355.97|356.07|355.92|8
1644566240000|2022-02-11 07:57:20|356.07||356.07||356.12||356.07||0
1644566250000|2022-02-11 07:57:30|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|3
1644566280000|2022-02-11 07:58:00|356.02|355.87|356.02|355.82|356.02|355.87|356.02|355.82|17
1644566290000|2022-02-11 07:58:10|355.97|355.87|356.02|355.87|356.02|355.87|355.97|355.87|14
1644566300000|2022-02-11 07:58:20|356.07|355.92|356.07|355.87|356.07|355.92|356.07|355.87|7
1644566310000|2022-02-11 07:58:30|356.02|355.92|356.07|355.87|356.07|355.92|356.02|355.87|11
1644566320000|2022-02-11 07:58:40|356.02||356.02||356.07||356.02||2
1644566330000|2022-02-11 07:58:50|356.07|355.92|356.07|355.87|356.07|355.92|356.07|355.87|7
1644566340000|2022-02-11 07:59:00|356.02|355.92|356.07|355.87|356.07|355.92|356.02|355.87|2
1644566350000|2022-02-11 07:59:10||355.92||355.92||355.92||355.87|1
1644566360000|2022-02-11 07:59:20|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|1
1644566370000|2022-02-11 07:59:30|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|4
1644566380000|2022-02-11 07:59:40|||||||||1
1644566390000|2022-02-11 07:59:50|356.12||356.12||356.12||356.12||4
1644566400000|2022-02-11 08:00:00|356.07|355.97|356.12|355.92|356.12|355.97|356.07|355.92|1
1644566410000|2022-02-11 08:00:10|356.07|355.97|356.07|355.92|356.12|355.97|356.07|355.92|14
1644566420000|2022-02-11 08:00:20|356.02|355.87|355.92|355.77|356.02|355.87|355.87|355.72|16
1644566430000|2022-02-11 08:00:30|355.97|355.82|355.92|355.77|355.97|355.82|355.92|355.77|5
1644566440000|2022-02-11 08:00:40|356.02|355.87|355.97|355.77|356.02|355.87|355.92|355.77|27
1644566450000|2022-02-11 08:00:50|355.92||355.92||355.92||355.92||0
1644566460000|2022-02-11 08:01:00|355.97|355.82|356.02|355.87|356.02|355.87|355.92|355.82|8
1644566470000|2022-02-11 08:01:10|356.07|355.92|356.02|355.82|356.07|355.92|355.97|355.82|12
1644566480000|2022-02-11 08:01:20|355.97|355.77|355.92|355.77|356.02|355.82|355.92|355.77|7
1644566490000|2022-02-11 08:01:30|355.87|355.72|355.87|355.72|355.92|355.77|355.87|355.72|10
1644566500000|2022-02-11 08:01:40|355.92|355.77|355.87|355.72|355.92|355.77|355.87|355.72|2
1644566510000|2022-02-11 08:01:50|355.92|355.77|355.97|355.82|355.97|355.82|355.92|355.77|4
1644566520000|2022-02-11 08:02:00|355.92|355.77|355.92|355.77|355.97|355.82|355.92|355.77|8
1644566530000|2022-02-11 08:02:10|355.97|355.82|355.92|355.77|355.97|355.82|355.92|355.77|0
1644566540000|2022-02-11 08:02:20|355.97|355.82|355.97|355.77|355.97|355.82|355.92|355.77|4
1644566550000|2022-02-11 08:02:30|355.92|355.82|355.97|355.82|355.97|355.82|355.92|355.77|4
1644566570000|2022-02-11 08:02:50|356.02||355.97||356.02||355.97||7
1644566580000|2022-02-11 08:03:00|356.02|355.87|356.07|355.92|356.07|355.92|356.02|355.87|24
1644566590000|2022-02-11 08:03:10|356.12|355.97|356.17|356.02|356.17|356.02|356.12|355.97|39
1644566600000|2022-02-11 08:03:20|356.12|355.97|356.12|355.97|356.12|356.02|356.07|355.92|11
1644566610000|2022-02-11 08:03:30|356.17|356.02|356.12|355.97|356.17|356.02|356.12|355.97|8
1644566620000|2022-02-11 08:03:40|356.07|355.92|356.12|355.97|356.12|355.97|356.07|355.92|6
1644566630000|2022-02-11 08:03:50|356.07|355.92|356.12|355.97|356.12|355.97|356.07|355.92|16
1644566640000|2022-02-11 08:04:00|356.17|356.02|356.17|355.97|356.17|356.02|356.17|355.97|4
1644566650000|2022-02-11 08:04:10|356.12|356.02|356.17|356.02|356.17|356.02|356.12|355.97|2
1644566660000|2022-02-11 08:04:20|356.12|355.97|356.17|356.02|356.17|356.02|356.12|355.97|15
1644566670000|2022-02-11 08:04:30|||||||||3
1644566680000|2022-02-11 08:04:40|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|8
1644566700000|2022-02-11 08:05:00|356.17|356.02|356.17|355.97|356.17|356.02|356.12|355.97|9
1644566710000|2022-02-11 08:05:10|356.12|356.02|356.17|356.02|356.17|356.02|356.12|355.97|5
1644566720000|2022-02-11 08:05:20|356.12|355.97|356.12|355.97|356.17|356.02|356.12|355.97|4
1644566730000|2022-02-11 08:05:30|||||||||1
1644566740000|2022-02-11 08:05:40|||||||||2
1644566750000|2022-02-11 08:05:50|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|8
1644566760000|2022-02-11 08:06:00|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.02|24
1644566770000|2022-02-11 08:06:10|356.27||356.27||356.27||356.22||13
1644566780000|2022-02-11 08:06:20|356.22|356.12|356.17|356.02|356.27|356.12|356.17|356.02|10
1644566790000|2022-02-11 08:06:30|356.22|356.07|356.27|356.12|356.27|356.12|356.22|356.02|2
1644566800000|2022-02-11 08:06:40|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|7
1644566810000|2022-02-11 08:06:50|||||||||1
1644566820000|2022-02-11 08:07:00|356.27|356.12|356.32|356.17|356.32|356.17|356.27|356.12|31
1644566830000|2022-02-11 08:07:10|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|22
1644566840000|2022-02-11 08:07:20|356.42||356.37||356.42||356.37||18
1644566850000|2022-02-11 08:07:30|||||||||1
1644566860000|2022-02-11 08:07:40|356.32|356.17|356.32|356.17|356.37|356.17|356.32|356.17|10
1644566870000|2022-02-11 08:07:50|356.27|356.12|356.22|356.07|356.27|356.12|356.22|356.07|12
1644566880000|2022-02-11 08:08:00|356.27|356.12|356.32|356.17|356.32|356.17|356.27|356.12|6
1644566890000|2022-02-11 08:08:10|356.27|356.12|356.37|356.22|356.37|356.22|356.27|356.12|14
1644566900000|2022-02-11 08:08:20|||||||||1
1644566910000|2022-02-11 08:08:30|356.42|356.27|356.37|356.22|356.42|356.27|356.37|356.22|7
1644566920000|2022-02-11 08:08:40|356.32|356.17|356.32|356.17|356.37|356.17|356.32|356.17|8
1644566940000|2022-02-11 08:09:00|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|5
1644566950000|2022-02-11 08:09:10||356.17||356.22||356.22||356.17|12
1644566980000|2022-02-11 08:09:40|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|27
1644566990000|2022-02-11 08:09:50|356.47|356.32|356.47|356.32|356.47|356.32|356.42|356.27|24
1644567000000|2022-02-11 08:10:00|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|5
1644567010000|2022-02-11 08:10:10|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|19
1644567020000|2022-02-11 08:10:20|||||||||12
1644567030000|2022-02-11 08:10:30|||||||||1
1644567040000|2022-02-11 08:10:40|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.27|29
1644567050000|2022-02-11 08:10:50|356.42|356.27|356.37|356.22|356.47|356.32|356.37|356.22|20
1644567060000|2022-02-11 08:11:00|356.32|356.17|356.47|356.32|356.47|356.32|356.32|356.17|14
1644567070000|2022-02-11 08:11:10|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|26
1644567080000|2022-02-11 08:11:20|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|19
1644567090000|2022-02-11 08:11:30|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|11
1644567100000|2022-02-11 08:11:40|356.47|356.32|356.47|356.32|356.52|356.32|356.47|356.32|9
1644567110000|2022-02-11 08:11:50|356.52|356.37|356.47|356.27|356.52|356.37|356.42|356.27|9
1644567120000|2022-02-11 08:12:00|356.42|356.32|356.47|356.32|356.47|356.32|356.42|356.27|6
1644567130000|2022-02-11 08:12:10|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|8
1644567140000|2022-02-11 08:12:20|356.52|356.37|356.52|356.37|356.52|356.37|356.47|356.37|5
1644567150000|2022-02-11 08:12:30|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|18
1644567160000|2022-02-11 08:12:40|356.47|356.32|356.52|356.37|356.52|356.37|356.47|356.32|2
1644567170000|2022-02-11 08:12:50|356.57|356.42|356.57|356.42|356.57|356.42|356.52|356.37|3
1644567180000|2022-02-11 08:13:00|||||||||2
1644567190000|2022-02-11 08:13:10|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|18
1644567200000|2022-02-11 08:13:20|||||||||13
1644567210000|2022-02-11 08:13:30|||||||||2
1644567220000|2022-02-11 08:13:40|||||||||4
1644567230000|2022-02-11 08:13:50||356.32||356.37||356.37||356.32|5
1644567240000|2022-02-11 08:14:00|356.57|356.42|356.62|356.47|356.62|356.47|356.57|356.42|25
1644567250000|2022-02-11 08:14:10|356.67|356.42|356.62|356.47|356.67|356.47|356.57|356.42|20
1644567270000|2022-02-11 08:14:30|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|13
1644567280000|2022-02-11 08:14:40|||||||||7
1644567290000|2022-02-11 08:14:50|||||||||2
1644567300000|2022-02-11 08:15:00|||||||||6
1644567310000|2022-02-11 08:15:10|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|8
1644567320000|2022-02-11 08:15:20|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|7
1644567330000|2022-02-11 08:15:30|356.62|356.47|356.57|356.42|356.62|356.47|356.57|356.42|21
1644567340000|2022-02-11 08:15:40|||||||||2
1644567350000|2022-02-11 08:15:50|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|9
1644567360000|2022-02-11 08:16:00|||||||||4
1644567370000|2022-02-11 08:16:10|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|9
1644567380000|2022-02-11 08:16:20|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|19
1644567390000|2022-02-11 08:16:30|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|12
1644567400000|2022-02-11 08:16:40|356.47|356.32|356.52|356.37|356.52|356.37|356.47|356.32|26
1644567420000|2022-02-11 08:17:00|||||||||16
1644567430000|2022-02-11 08:17:10|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|12
1644567440000|2022-02-11 08:17:20|356.57||356.52||356.57||356.52||4
1644567450000|2022-02-11 08:17:30|356.47|356.32|356.47|356.32|356.52|356.32|356.47|356.27|10
1644567460000|2022-02-11 08:17:40|356.52||356.47||356.52||356.47||4
1644567470000|2022-02-11 08:17:50|356.42|356.27|356.47|356.27|356.47|356.27|356.42|356.27|12
1644567480000|2022-02-11 08:18:00|356.42|356.32|356.47|356.32|356.47|356.32|356.42|356.32|2
1644567490000|2022-02-11 08:18:10|||||||||14
1644567520000|2022-02-11 08:18:40|356.52|356.37|356.47|356.27|356.52|356.37|356.47|356.27|10
1644567530000|2022-02-11 08:18:50|356.42|356.32|356.47|356.27|356.47|356.32|356.42|356.27|7
1644567540000|2022-02-11 08:19:00|356.42|356.22|356.42|356.27|356.42|356.27|356.37|356.22|13
1644567550000|2022-02-11 08:19:10|356.47||356.42||356.47||356.42||7
1644567560000|2022-02-11 08:19:20|356.47||356.42||356.47||356.42||11
1644567570000|2022-02-11 08:19:30|||||||||2
1644567580000|2022-02-11 08:19:40|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|1
1644567600000|2022-02-11 08:20:00|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|10
1644567640000|2022-02-11 08:20:40|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|14
1644567650000|2022-02-11 08:20:50|||||||||5
1644567660000|2022-02-11 08:21:00|356.32|356.17|356.32|356.17|356.37|356.17|356.32|356.17|21
1644567680000|2022-02-11 08:21:20|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|18
1644567690000|2022-02-11 08:21:30|||||||||1
1644567720000|2022-02-11 08:22:00|356.32|356.17|356.32|356.17|356.37|356.17|356.32|356.17|19
1644567730000|2022-02-11 08:22:10|||||||||2
1644567740000|2022-02-11 08:22:20|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|14
1644567750000|2022-02-11 08:22:30|||||||||2
1644567760000|2022-02-11 08:22:40|||||||||1
1644567780000|2022-02-11 08:23:00|||||||||1
1644567790000|2022-02-11 08:23:10|||||||||2
1644567800000|2022-02-11 08:23:20|||||||||47
1644567810000|2022-02-11 08:23:30|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|12
1644567820000|2022-02-11 08:23:40|||||||||13
1644567840000|2022-02-11 08:24:00|356.27|356.12|356.27|356.12|356.32|356.17|356.27|356.12|7
1644567850000|2022-02-11 08:24:10|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|5
1644567860000|2022-02-11 08:24:20|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|4
1644567870000|2022-02-11 08:24:30|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.12|2
1644567900000|2022-02-11 08:25:00|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|14
1644567930000|2022-02-11 08:25:30|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|6
1644567940000|2022-02-11 08:25:40|||||||||2
1644567960000|2022-02-11 08:26:00|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|9
1644567970000|2022-02-11 08:26:10|356.32|356.17|356.37|356.17|356.37|356.17|356.32|356.17|7
1644567980000|2022-02-11 08:26:20|356.32|356.22|356.37|356.22|356.37|356.22|356.32|356.22|8
1644567990000|2022-02-11 08:26:30|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|8
1644568000000|2022-02-11 08:26:40|356.37|356.22|356.32|356.17|356.37|356.22|356.32|356.17|3
1644568010000|2022-02-11 08:26:50|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|2
1644568020000|2022-02-11 08:27:00|356.32|356.07|356.27|356.12|356.32|356.17|356.27|356.07|23
1644568030000|2022-02-11 08:27:10|356.22|356.07|356.27|356.12|356.27|356.12|356.22|356.07|22
1644568040000|2022-02-11 08:27:20|||||||||2
1644568050000|2022-02-11 08:27:30|356.22|356.07|356.22|356.07|356.27|356.12|356.22|356.07|15
1644568060000|2022-02-11 08:27:40|356.27|356.12|356.22|356.07|356.27|356.12|356.22|356.07|12
1644568070000|2022-02-11 08:27:50|356.27|356.12|356.22|356.07|356.27|356.12|356.22|356.07|10
1644568090000|2022-02-11 08:28:10|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|13
1644568100000|2022-02-11 08:28:20|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|6
1644568110000|2022-02-11 08:28:30|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|3
1644568130000|2022-02-11 08:28:50|||||||||8
1644568140000|2022-02-11 08:29:00|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.12|0
1644568150000|2022-02-11 08:29:10|356.27|356.12|356.32|356.12|356.32|356.12|356.27|356.12|6
1644568160000|2022-02-11 08:29:20||356.17||356.17||356.17||356.17|9
1644568170000|2022-02-11 08:29:30|||||||||2
1644568180000|2022-02-11 08:29:40|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|3
1644568190000|2022-02-11 08:29:50|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|11
1644568200000|2022-02-11 08:30:00|356.47|356.32|356.42|356.27|356.47|356.32|356.42|356.27|8
1644568210000|2022-02-11 08:30:10|356.47|356.32|356.47|356.27|356.47|356.32|356.42|356.27|12
1644568220000|2022-02-11 08:30:20|356.52|356.32|356.52|356.32|356.52|356.37|356.52|356.32|5
1644568230000|2022-02-11 08:30:30|356.47|356.37|356.52|356.37|356.52|356.37|356.47|356.32|9
1644568240000|2022-02-11 08:30:40|||||||||2
1644568260000|2022-02-11 08:31:00|356.47|356.32|356.42|356.27|356.47|356.32|356.42|356.27|22
1644568270000|2022-02-11 08:31:10|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|8
1644568280000|2022-02-11 08:31:20|356.42|356.27|356.42|356.27|356.47|356.27|356.42|356.27|7
1644568290000|2022-02-11 08:31:30|||||||||2
1644568300000|2022-02-11 08:31:40|356.47||356.47||356.47||356.47||2
1644568310000|2022-02-11 08:31:50|356.42|356.32|356.47|356.32|356.47|356.32|356.42|356.27|8
1644568320000|2022-02-11 08:32:00|356.52|356.27|356.52|356.37|356.52|356.37|356.52|356.27|1
1644568330000|2022-02-11 08:32:10|356.57||356.57||356.57||356.52||11
1644568340000|2022-02-11 08:32:20|356.52|356.42|356.57|356.42|356.57|356.42|356.52|356.42|10
1644568350000|2022-02-11 08:32:30|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.37|11
1644568360000|2022-02-11 08:32:40|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|7
1644568370000|2022-02-11 08:32:50|||||||||1
1644568380000|2022-02-11 08:33:00|||||||||1
1644568390000|2022-02-11 08:33:10|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|9
1644568400000|2022-02-11 08:33:20|||||||||2
1644568410000|2022-02-11 08:33:30|356.42|356.27|356.42|356.27|356.47|356.27|356.42|356.27|6
1644568430000|2022-02-11 08:33:50|||||||||2
1644568440000|2022-02-11 08:34:00|356.47|356.32|356.47|356.32|356.47|356.32|356.42|356.32|12
1644568450000|2022-02-11 08:34:10|356.42|356.27|356.42|356.27|356.47|356.27|356.42|356.27|7
1644568480000|2022-02-11 08:34:40|356.47|356.32|356.47|356.32|356.47|356.32|356.42|356.27|11
1644568500000|2022-02-11 08:35:00|356.52|356.37|356.47|356.32|356.52|356.37|356.47|356.32|11
1644568510000|2022-02-11 08:35:10|||||||||1
1644568520000|2022-02-11 08:35:20|356.42|356.27|356.47|356.32|356.47|356.32|356.42|356.27|14
1644568530000|2022-02-11 08:35:30|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|9
1644568540000|2022-02-11 08:35:40||356.22||356.22||356.22||356.22|10
1644568550000|2022-02-11 08:35:50||356.27||356.27||356.27||356.22|5
1644568570000|2022-02-11 08:36:10|||||||||1
1644568580000|2022-02-11 08:36:20||356.22||356.27||356.27||356.22|5
1644568610000|2022-02-11 08:36:50|||||||||2
1644568620000|2022-02-11 08:37:00|356.37|356.22|356.37|356.22|356.42|356.22|356.37|356.22|11
1644568650000|2022-02-11 08:37:30|||||||||1
1644568660000|2022-02-11 08:37:40|356.42|356.27|356.47|356.27|356.47|356.27|356.42|356.27|15
1644568670000|2022-02-11 08:37:50|356.42|356.32|356.42|356.27|356.42|356.32|356.42|356.27|3
1644568680000|2022-02-11 08:38:00|356.47||356.47||356.47||356.42||1
1644568690000|2022-02-11 08:38:10|356.42||356.42||356.47||356.42||0
1644568710000|2022-02-11 08:38:30|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.22|25
1644568720000|2022-02-11 08:38:40|356.32|356.17|356.32|356.17|356.32|356.17|356.32|356.17|10
1644568730000|2022-02-11 08:38:50|356.27|356.12|356.32|356.17|356.32|356.17|356.27|356.12|11
1644568750000|2022-02-11 08:39:10|356.37|356.22|356.37|356.22|356.37|356.22|356.37|356.17|20
1644568760000|2022-02-11 08:39:20|356.32|356.17|356.32|356.12|356.32|356.17|356.27|356.12|8
1644568770000|2022-02-11 08:39:30|356.27|356.17|356.32|356.17|356.32|356.17|356.27|356.12|5
1644568780000|2022-02-11 08:39:40|356.27|356.12|356.32|356.12|356.32|356.12|356.27|356.12|2
1644568790000|2022-02-11 08:39:50|356.27|356.07|356.27|356.07|356.27|356.07|356.22|356.07|10
1644568800000|2022-02-11 08:40:00|356.22|356.12|356.22|356.02|356.27|356.12|356.17|356.02|19
1644568810000|2022-02-11 08:40:10|356.17||356.22||356.22||356.17||2
1644568820000|2022-02-11 08:40:20|356.17||356.17||356.22||356.17||3
1644568830000|2022-02-11 08:40:30||355.97||356.02||356.02||355.97|20
1644568840000|2022-02-11 08:40:40|||||||||1
1644568850000|2022-02-11 08:40:50|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|3
1644568860000|2022-02-11 08:41:00|356.07|355.92|356.12|355.97|356.12|355.97|356.07|355.92|12
1644568880000|2022-02-11 08:41:20|356.17|356.02|356.17|355.97|356.22|356.07|356.17|355.97|23
1644568890000|2022-02-11 08:41:30|356.12|355.92|356.02|355.87|356.12|355.97|356.02|355.87|16
1644568900000|2022-02-11 08:41:40|356.07|355.92|356.12|355.97|356.12|355.97|356.07|355.92|9
1644568910000|2022-02-11 08:41:50|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|5
1644568920000|2022-02-11 08:42:00|356.12|355.97|356.12|355.97|356.12|355.97|356.07|355.92|11
1644568930000|2022-02-11 08:42:10|356.07|355.92|356.12|355.97|356.12|355.97|356.07|355.92|7
1644568940000|2022-02-11 08:42:20|356.17|356.02|356.07|355.92|356.17|356.02|356.07|355.92|24
1644568950000|2022-02-11 08:42:30|356.02|355.87|356.02|355.87|356.07|355.92|356.02|355.87|8
1644568960000|2022-02-11 08:42:40|356.07|355.92|356.02|355.87|356.07|355.92|356.02|355.87|4
1644568970000|2022-02-11 08:42:50|||||||||7
1644568980000|2022-02-11 08:43:00|355.97|355.82|356.02|355.87|356.02|355.87|355.97|355.82|20
1644568990000|2022-02-11 08:43:10|355.97|355.82|355.97|355.77|356.02|355.82|355.92|355.77|15
1644569000000|2022-02-11 08:43:20|355.92|355.82|355.97|355.82|355.97|355.82|355.92|355.82|6
1644569010000|2022-02-11 08:43:30|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|6
1644569020000|2022-02-11 08:43:40||355.82||355.87||355.87||355.82|7
1644569030000|2022-02-11 08:43:50|355.97|355.82|355.97|355.82|356.02|355.82|355.92|355.77|12
1644569040000|2022-02-11 08:44:00||355.77||355.82||355.82||355.77|7
1644569050000|2022-02-11 08:44:10|356.02||355.97||356.02||355.97||4
1644569060000|2022-02-11 08:44:20|356.02||355.97||356.02||355.97||1
1644569070000|2022-02-11 08:44:30|355.92|355.77|355.97|355.82|355.97|355.82|355.92|355.77|6
1644569080000|2022-02-11 08:44:40|355.92|355.77|355.92|355.77|355.92|355.77|355.92|355.77|2
1644569090000|2022-02-11 08:44:50|355.97|355.82|355.97|355.82|356.02|355.82|355.97|355.82|5
1644569100000|2022-02-11 08:45:00|||||||||1
1644569120000|2022-02-11 08:45:20|356.02|355.87|356.07|355.92|356.07|355.92|356.02|355.87|20
1644569130000|2022-02-11 08:45:30|356.02|355.87|356.07|355.92|356.07|355.92|356.02|355.87|3
1644569140000|2022-02-11 08:45:40|356.02|355.87|356.02|355.87|356.07|355.92|356.02|355.87|1
1644569150000|2022-02-11 08:45:50|355.97|355.82|355.97|355.82|355.97|355.82|355.97|355.82|0
1644569160000|2022-02-11 08:46:00|356.02|355.87|356.07|355.92|356.07|355.92|355.97|355.87|12
1644569170000|2022-02-11 08:46:10||355.87||355.92||355.92||355.87|2
1644569180000|2022-02-11 08:46:20||355.87||355.87||355.87||355.87|2
1644569190000|2022-02-11 08:46:30|356.12|355.92|356.12|355.92|356.12|355.92|356.12|355.92|10
1644569210000|2022-02-11 08:46:50|356.07||356.12||356.12||356.07||1
1644569220000|2022-02-11 08:47:00|356.07||356.07||356.07||356.07||0
1644569230000|2022-02-11 08:47:10|||||||||2
1644569240000|2022-02-11 08:47:20|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|9
1644569250000|2022-02-11 08:47:30||355.82||355.87||355.87||355.82|17
1644569260000|2022-02-11 08:47:40|||||||||1
1644569270000|2022-02-11 08:47:50|355.97|355.82|356.02|355.87|356.02|355.87|355.97|355.82|16
1644569280000|2022-02-11 08:48:00|356.07|355.92|356.07|355.92|356.07|355.92|356.02|355.87|8
1644569290000|2022-02-11 08:48:10|356.02|355.87|356.07|355.92|356.07|355.92|356.02|355.87|8
1644569300000|2022-02-11 08:48:20|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|1
1644569310000|2022-02-11 08:48:30|355.97|355.82|356.02|355.87|356.02|355.87|355.97|355.82|24
1644569330000|2022-02-11 08:48:50|||||||||5
1644569340000|2022-02-11 08:49:00|355.97|355.82|355.97|355.82|355.97|355.87|355.97|355.82|9
1644569350000|2022-02-11 08:49:10|356.02|355.77|356.02|355.82|356.02|355.82|355.97|355.77|10
1644569360000|2022-02-11 08:49:20|355.97|355.77|355.87|355.67|355.97|355.77|355.82|355.67|24
1644569370000|2022-02-11 08:49:30||355.72||355.72||355.72||355.72|0
1644569380000|2022-02-11 08:49:40|355.92||355.87||355.92||355.87||7
1644569390000|2022-02-11 08:49:50|355.92|355.77|355.92|355.77|355.92|355.77|355.87|355.77|2
1644569400000|2022-02-11 08:50:00|||||||||4
1644569410000|2022-02-11 08:50:10|355.97|355.82|355.97|355.77|355.97|355.82|355.97|355.77|14
1644569420000|2022-02-11 08:50:20||355.82||355.82||355.82||355.77|0
1644569430000|2022-02-11 08:50:30|||||||||3
1644569440000|2022-02-11 08:50:40|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|7
1644569450000|2022-02-11 08:50:50|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|10
1644569460000|2022-02-11 08:51:00|356.02|355.87|356.07|355.87|356.07|355.87|356.02|355.87|16
1644569470000|2022-02-11 08:51:10|356.02|355.82|356.02|355.82|356.02|355.87|355.97|355.82|11
1644569480000|2022-02-11 08:51:20|355.97|355.77|355.97|355.82|356.02|355.82|355.97|355.77|7
1644569490000|2022-02-11 08:51:30|356.02|355.87|356.02|355.82|356.02|355.87|355.97|355.82|1
1644569500000|2022-02-11 08:51:40|355.97|355.87|355.97|355.82|355.97|355.87|355.97|355.82|6
1644569510000|2022-02-11 08:51:50|355.92|355.77|355.92|355.77|355.97|355.77|355.92|355.77|6
1644569520000|2022-02-11 08:52:00|355.97|355.82|356.02|355.82|356.02|355.82|355.97|355.77|7
1644569530000|2022-02-11 08:52:10|355.97|355.77|356.02|355.82|356.02|355.82|355.97|355.77|9
1644569540000|2022-02-11 08:52:20|355.97|355.87|355.97|355.82|356.02|355.87|355.97|355.82|4
1644569550000|2022-02-11 08:52:30|355.92|355.77|355.92|355.77|355.97|355.77|355.92|355.77|7
1644569560000|2022-02-11 08:52:40|355.97|355.82|355.97|355.82|356.02|355.82|355.97|355.77|12
1644569570000|2022-02-11 08:52:50|356.02|355.77|355.92|355.77|356.02|355.77|355.92|355.77|1
1644569580000|2022-02-11 08:53:00|||||||||1
1644569590000|2022-02-11 08:53:10|355.87|355.72|355.87|355.72|355.87|355.72|355.87|355.72|6
1644569600000|2022-02-11 08:53:20|355.82|355.67|355.87|355.67|355.87|355.67|355.82|355.67|8
1644569610000|2022-02-11 08:53:30|355.82|355.72|355.82|355.67|355.82|355.72|355.82|355.67|2
1644569620000|2022-02-11 08:53:40|355.77|355.62|355.77|355.62|355.82|355.62|355.77|355.57|12
1644569630000|2022-02-11 08:53:50||355.57||355.57||355.62||355.57|6
1644569640000|2022-02-11 08:54:00|355.72|355.62|355.67|355.52|355.77|355.62|355.67|355.47|7
1644569650000|2022-02-11 08:54:10|355.62|355.47|355.62|355.47|355.67|355.52|355.62|355.47|8
1644569660000|2022-02-11 08:54:20|||||||||1
1644569670000|2022-02-11 08:54:30|355.67|355.42|355.67|355.52|355.67|355.52|355.67|355.42|16
1644569680000|2022-02-11 08:54:40|355.62|355.47|355.62|355.47|355.67|355.47|355.62|355.47|1
1644569690000|2022-02-11 08:54:50|355.57|355.42|355.62|355.42|355.62|355.47|355.57|355.42|6
1644569700000|2022-02-11 08:55:00|355.57|355.47|355.62|355.47|355.67|355.47|355.57|355.47|9
1644569710000|2022-02-11 08:55:10|355.67||355.67||355.67||355.62||5
1644569720000|2022-02-11 08:55:20|355.62|355.42|355.62|355.47|355.62|355.47|355.57|355.42|9
1644569730000|2022-02-11 08:55:30|355.57|355.42|355.57|355.42|355.62|355.47|355.57|355.42|4
1644569740000|2022-02-11 08:55:40|355.62||355.62||355.62||355.57||8
1644569750000|2022-02-11 08:55:50|355.57|355.47|355.67|355.47|355.67|355.47|355.57|355.42|10
1644569760000|2022-02-11 08:56:00|355.72|355.52|355.82|355.62|355.82|355.62|355.67|355.52|7
1644569770000|2022-02-11 08:56:10|355.77||355.77||355.77||355.77||2
1644569780000|2022-02-11 08:56:20|355.72|355.57|355.72|355.57|355.77|355.57|355.72|355.57|4
1644569790000|2022-02-11 08:56:30|355.67|355.52|355.67|355.52|355.67|355.52|355.67|355.47|7
1644569800000|2022-02-11 08:56:40|355.62|355.47|355.67|355.52|355.67|355.52|355.62|355.47|6
1644569810000|2022-02-11 08:56:50|355.62|355.47|355.67|355.47|355.67|355.47|355.62|355.47|1
1644569820000|2022-02-11 08:57:00|355.62|355.52|355.67|355.52|355.67|355.52|355.62|355.47|4
1644569830000|2022-02-11 08:57:10|355.62|355.47|355.62|355.47|355.67|355.47|355.62|355.47|8
1644569840000|2022-02-11 08:57:20|355.67|355.52|355.67|355.52|355.67|355.52|355.67|355.47|28
1644569850000|2022-02-11 08:57:30|355.62|355.47|355.62|355.47|355.62|355.52|355.62|355.47|7
1644569860000|2022-02-11 08:57:40||355.42||355.42||355.47||355.42|6
1644569870000|2022-02-11 08:57:50|355.57|355.47|355.57|355.42|355.62|355.47|355.57|355.42|6
1644569880000|2022-02-11 08:58:00|355.52|355.37|355.47|355.32|355.52|355.37|355.47|355.32|32
1644569890000|2022-02-11 08:58:10|355.42|355.27|355.42|355.22|355.47|355.32|355.42|355.22|39
1644569900000|2022-02-11 08:58:20|355.37|355.27|355.42|355.27|355.42|355.27|355.37|355.22|39
1644569910000|2022-02-11 08:58:30|355.37|355.22|355.42|355.27|355.47|355.27|355.37|355.22|16
1644569920000|2022-02-11 08:58:40|355.37|355.22|355.42|355.27|355.47|355.32|355.32|355.17|79
1644569930000|2022-02-11 08:58:50|355.37|355.22|355.42|355.27|355.47|355.27|355.37|355.17|43
1644569940000|2022-02-11 08:59:00|355.37|355.22|355.27|355.12|355.42|355.22|355.27|355.12|24
1644569950000|2022-02-11 08:59:10|355.22|355.07|355.32|355.12|355.37|355.17|355.22|355.07|55
1644569960000|2022-02-11 08:59:20|355.27|355.17|355.27|355.12|355.32|355.17|355.27|355.12|22
1644569970000|2022-02-11 08:59:30|355.32|355.17|355.42|355.22|355.42|355.22|355.27|355.12|52
1644569980000|2022-02-11 08:59:40|355.47|355.27|355.32|355.17|355.47|355.27|355.27|355.07|47
1644569990000|2022-02-11 08:59:50|355.27|355.12|355.32|355.12|355.32|355.12|355.27|355.07|37
1644570000000|2022-02-11 09:00:00|355.22|355.07|355.22|355.07|355.27|355.12|355.07|354.92|26
1644570010000|2022-02-11 09:00:10|355.27|355.12|355.32|355.17|355.37|355.17|355.27|355.12|16
1644570020000|2022-02-11 09:00:20|355.37|355.22|355.37|355.22|355.42|355.22|355.37|355.22|4
1644570030000|2022-02-11 09:00:30|355.42|355.27|355.52|355.37|355.52|355.37|355.42|355.27|5
1644570040000|2022-02-11 09:00:40|355.57|355.42|355.67|355.52|355.67|355.52|355.57|355.42|63
1644570050000|2022-02-11 09:00:50|355.72|355.57|355.77|355.57|355.77|355.62|355.72|355.52|31
1644570060000|2022-02-11 09:01:00|355.72||355.72||355.77||355.72||8
1644570070000|2022-02-11 09:01:10|355.77|355.62|355.87|355.67|355.87|355.72|355.77|355.62|36
1644570080000|2022-02-11 09:01:20||355.72||355.67||355.72||355.67|15
1644570100000|2022-02-11 09:01:40||355.72||355.72||355.72||355.67|2
1644570110000|2022-02-11 09:01:50|||||||||2
1644570120000|2022-02-11 09:02:00|355.92|355.77|355.92|355.77|355.97|355.77|355.92|355.77|16
1644570130000|2022-02-11 09:02:10|355.97|355.82|355.97|355.82|356.02|355.87|355.97|355.82|25
1644570140000|2022-02-11 09:02:20|355.92|355.77|355.97|355.77|355.97|355.77|355.92|355.77|24
1644570150000|2022-02-11 09:02:30|356.02|355.82|356.12|355.92|356.12|355.92|356.02|355.82|11
1644570160000|2022-02-11 09:02:40||355.97||355.92||355.97||355.92|4
1644570170000|2022-02-11 09:02:50|356.07|355.97|356.02|355.87|356.07|355.97|356.02|355.87|27
1644570180000|2022-02-11 09:03:00|356.07|355.92|356.12|355.92|356.12|355.97|356.07|355.92|12
1644570190000|2022-02-11 09:03:10|356.07|355.97|356.12|355.97|356.12|355.97|356.07|355.97|11
1644570200000|2022-02-11 09:03:20|356.07|355.92|355.97|355.82|356.07|355.92|355.97|355.82|22
1644570210000|2022-02-11 09:03:30|356.02|355.77|356.02|355.87|356.02|355.87|356.02|355.77|12
1644570220000|2022-02-11 09:03:40|356.07|355.92|356.12|355.92|356.12|355.97|356.07|355.92|6
1644570230000|2022-02-11 09:03:50|356.07|355.87|356.02|355.82|356.07|355.87|356.02|355.82|13
1644570240000|2022-02-11 09:04:00|356.07|355.87|356.12|355.92|356.12|355.92|356.07|355.87|19
1644570250000|2022-02-11 09:04:10|356.17|355.97|356.22|356.02|356.22|356.02|356.17|355.92|13
1644570260000|2022-02-11 09:04:20|356.17||356.17||356.17||356.17||7
1644570270000|2022-02-11 09:04:30|356.12|355.97|355.97|355.77|356.12|355.97|355.97|355.77|63
1644570280000|2022-02-11 09:04:40|356.02|355.82|356.02|355.87|356.02|355.87|355.97|355.82|30
1644570290000|2022-02-11 09:04:50|356.07|355.92|355.97|355.77|356.07|355.92|355.92|355.72|63
1644570300000|2022-02-11 09:05:00|356.07|355.87|356.02|355.82|356.17|355.97|356.02|355.82|82
1644570310000|2022-02-11 09:05:10|355.97|355.87|356.02|355.87|356.02|355.87|355.97|355.82|9
1644570320000|2022-02-11 09:05:20|356.07|355.92|356.02|355.87|356.07|355.92|356.02|355.87|15
1644570330000|2022-02-11 09:05:30|355.97|355.82|356.02|355.82|356.02|355.82|355.97|355.82|5
1644570340000|2022-02-11 09:05:40|355.97|355.87|356.02|355.82|356.02|355.87|355.97|355.82|2
1644570350000|2022-02-11 09:05:50|355.97||356.02||356.02||355.97||1
1644570360000|2022-02-11 09:06:00|356.07|355.87|356.07|355.87|356.07|355.87|356.02|355.87|21
1644570370000|2022-02-11 09:06:10|356.12|355.92|356.12|355.97|356.12|355.97|356.07|355.87|26
1644570380000|2022-02-11 09:06:20|356.17|355.87|356.02|355.87|356.17|355.92|356.02|355.87|21
1644570390000|2022-02-11 09:06:30|356.07||356.02||356.07||356.02||0
1644570400000|2022-02-11 09:06:40|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|4
1644570410000|2022-02-11 09:06:50|356.17|355.97|356.22|356.02|356.22|356.02|356.17|355.97|19
1644570450000|2022-02-11 09:07:30|356.17||356.17||356.22||356.17||0
1644570460000|2022-02-11 09:07:40|356.22|355.97|356.12|355.97|356.22|355.97|356.12|355.97|6
1644570470000|2022-02-11 09:07:50|356.17|355.92|356.07|355.92|356.17|355.92|356.07|355.92|5
1644570480000|2022-02-11 09:08:00|356.12||356.07||356.12||356.07||5
1644570490000|2022-02-11 09:08:10|356.12|355.97|356.17|355.97|356.17|355.97|356.12|355.92|2
1644570500000|2022-02-11 09:08:20|356.12|356.02|356.17|355.97|356.17|356.02|356.12|355.97|4
1644570510000|2022-02-11 09:08:30|356.22|356.02|356.17|355.97|356.22|356.07|356.17|355.97|1
1644570520000|2022-02-11 09:08:40|356.12|356.02|356.12|355.97|356.12|356.02|356.12|355.97|0
1644570530000|2022-02-11 09:08:50||355.92||355.97||355.97||355.92|8
1644570540000|2022-02-11 09:09:00|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|3
1644570550000|2022-02-11 09:09:10|356.12|355.97|356.17|355.97|356.17|355.97|356.12|355.97|8
1644570560000|2022-02-11 09:09:20||356.02||356.02||356.02||356.02|0
1644570570000|2022-02-11 09:09:30|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|1
1644570580000|2022-02-11 09:09:40||355.92||355.97||355.97||355.92|5
1644570590000|2022-02-11 09:09:50|356.07|355.92|356.07|355.92|356.07|355.97|356.07|355.92|5
1644570600000|2022-02-11 09:10:00|356.12||356.12||356.12||356.07||3
1644570610000|2022-02-11 09:10:10|356.07||356.07||356.07||356.07||0
1644570620000|2022-02-11 09:10:20|356.12|355.97|356.22|355.97|356.22|355.97|356.12|355.92|2
1644570630000|2022-02-11 09:10:30|356.17|356.02|356.17|356.02|356.22|356.02|356.17|356.02|0
1644570640000|2022-02-11 09:10:40|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|4
1644570650000|2022-02-11 09:10:50|356.07|355.87|356.07|355.92|356.12|355.92|356.07|355.87|7
1644570660000|2022-02-11 09:11:00||355.87||355.87||355.87||355.87|4
1644570690000|2022-02-11 09:11:30|356.02|355.82|356.02|355.82|356.02|355.87|356.02|355.82|4
1644570700000|2022-02-11 09:11:40|355.97|355.87|356.07|355.87|356.07|355.87|355.97|355.87|8
1644570710000|2022-02-11 09:11:50|356.12|355.82|356.07|355.82|356.12|355.87|356.07|355.82|0
1644570720000|2022-02-11 09:12:00|356.02||355.97||356.02||355.97||3
1644570730000|2022-02-11 09:12:10|||||||||1
1644570740000|2022-02-11 09:12:20|356.02|355.87|356.12|355.87|356.12|355.87|356.02|355.87|2
1644570750000|2022-02-11 09:12:30|356.07|355.92|356.07|355.87|356.07|355.92|356.07|355.87|0
1644570760000|2022-02-11 09:12:40|356.02||356.02||356.07||356.02||1
1644570780000|2022-02-11 09:13:00|356.07||356.07||356.07||356.07||6
1644570790000|2022-02-11 09:13:10|356.02||356.02||356.02||356.02||0
1644570800000|2022-02-11 09:13:20|||||||||7
1644570820000|2022-02-11 09:13:40|||||||||5
1644570830000|2022-02-11 09:13:50|356.07||356.07||356.07||356.07||4
1644570840000|2022-02-11 09:14:00|356.02||356.02||356.07||356.02||0
1644570850000|2022-02-11 09:14:10|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.87|5
1644570860000|2022-02-11 09:14:20|356.17|355.97|356.17|355.97|356.17|355.97|356.17|355.92|3
1644570870000|2022-02-11 09:14:30|356.12|355.92|356.07|355.92|356.12|355.92|356.07|355.92|0
1644570880000|2022-02-11 09:14:40|||||||||3
1644570900000|2022-02-11 09:15:00|||||||||1
1644570920000|2022-02-11 09:15:20|356.12|355.97|356.22|355.97|356.22|356.02|356.12|355.97|3
1644570940000|2022-02-11 09:15:40||356.02||356.02||356.02||355.97|0
1644571000000|2022-02-11 09:16:40||356.07||356.07||356.07||356.07|0
1644571010000|2022-02-11 09:16:50|356.17|356.02|356.22|356.07|356.22|356.07|356.17|356.02|2
1644571020000|2022-02-11 09:17:00||356.02||356.02||356.02||356.02|8
1644571030000|2022-02-11 09:17:10|356.17||356.22||356.22||356.17||0
1644571140000|2022-02-11 09:19:00|356.17|355.97|356.17|356.02|356.17|356.02|356.17|355.97|6
1644571150000|2022-02-11 09:19:10|||||||||1
1644571170000|2022-02-11 09:19:30|356.22|356.07|356.22|356.02|356.22|356.07|356.22|356.02|3
1644571180000|2022-02-11 09:19:40|356.17|355.92|356.17|355.87|356.22|355.97|356.17|355.87|16
1644571190000|2022-02-11 09:19:50|356.12|355.92|356.17|355.97|356.17|355.97|356.12|355.92|3
1644571200000|2022-02-11 09:20:00|356.32|355.72|356.32|355.72|356.42|355.82|356.32|355.72|0
1644571230000|2022-02-11 09:20:30|356.22|355.62|356.32|355.72|356.32|355.72|356.22|355.62|0
1644571240000|2022-02-11 09:20:40|356.22|355.62|356.32|355.72|356.32|355.72|356.22|355.62|0
1644571250000|2022-02-11 09:20:50|356.22|355.62|356.32|355.72|356.32|355.72|356.22|355.62|0
1644571300000|2022-02-11 09:21:40|356.22|355.62|356.22|355.62|356.32|355.72|356.22|355.62|0
1644571310000|2022-02-11 09:21:50|356.32|355.72|356.22|355.62|356.32|355.72|356.22|355.62|0
1644571360000|2022-02-11 09:22:40|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644571380000|2022-02-11 09:23:00|356.22|355.62|356.22|355.62|356.22|355.62|356.22|355.62|0
1644571390000|2022-02-11 09:23:10|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644571400000|2022-02-11 09:23:20|356.22|355.62|356.22|355.62|356.22|355.62|356.22|355.62|0
1644571410000|2022-02-11 09:23:30|356.12|355.52|356.22|355.62|356.22|355.62|356.12|355.52|0
1644571470000|2022-02-11 09:24:30|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644571480000|2022-02-11 09:24:40|356.22|355.62|356.12|355.52|356.22|355.62|356.12|355.52|0
1644571500000|2022-02-11 09:25:00|356.22|355.62|356.22|355.62|356.22|355.62|356.22|355.62|8
1644571530000|2022-02-11 09:25:30|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644571540000|2022-02-11 09:25:40|356.22|355.62|356.22|355.62|356.22|355.62|356.22|355.62|0
1644571550000|2022-02-11 09:25:50|356.12|355.52|356.22|355.62|356.22|355.62|356.12|355.52|0
1644571560000|2022-02-11 09:26:00|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644571620000|2022-02-11 09:27:00|356.22|355.62|356.12|355.52|356.22|355.62|356.12|355.52|0
1644571780000|2022-02-11 09:29:40|356.22|355.62|356.22|355.62|356.22|355.62|356.22|355.62|0
1644571790000|2022-02-11 09:29:50|356.12|355.52|356.12|355.52|356.12|355.52|356.12|355.52|0
1644571810000|2022-02-11 09:30:10|356.02|355.42|356.12|355.52|356.12|355.52|356.02|355.42|0
1644571820000|2022-02-11 09:30:20|356.02|355.42|356.12|355.52|356.12|355.52|356.02|355.42|0
1644571830000|2022-02-11 09:30:30|356.02|355.42|356.02|355.42|356.02|355.42|356.02|355.42|0
1644571930000|2022-02-11 09:32:10|355.92|355.32|355.92|355.32|356.02|355.42|355.92|355.32|0
1644572010000|2022-02-11 09:33:30|355.82|355.22|355.92|355.32|355.92|355.32|355.82|355.22|0
1644572050000|2022-02-11 09:34:10|355.82|355.22|355.92|355.32|355.92|355.32|355.82|355.22|0
1644572060000|2022-02-11 09:34:20|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644572100000|2022-02-11 09:35:00|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644572110000|2022-02-11 09:35:10|355.82|355.22|355.72|355.12|355.82|355.22|355.72|355.12|0
1644572160000|2022-02-11 09:36:00|355.82|355.22|355.82|355.22|355.82|355.22|355.72|355.12|0
1644572170000|2022-02-11 09:36:10|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644572180000|2022-02-11 09:36:20|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644572210000|2022-02-11 09:36:50|355.92|355.32|355.82|355.22|355.92|355.32|355.82|355.22|0
1644572220000|2022-02-11 09:37:00|355.92|355.32|355.92|355.32|355.92|355.32|355.82|355.22|0
1644572230000|2022-02-11 09:37:10|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644572240000|2022-02-11 09:37:20|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644572250000|2022-02-11 09:37:30|355.82|355.22|355.82|355.22|355.82|355.22|355.72|355.12|0
1644572300000|2022-02-11 09:38:20|355.92|355.32|355.82|355.22|355.92|355.32|355.82|355.22|0
1644572310000|2022-02-11 09:38:30|355.92|355.32|355.82|355.22|355.92|355.32|355.82|355.22|0
1644572320000|2022-02-11 09:38:40|355.92|355.32|355.92|355.32|355.92|355.32|355.92|355.32|0
1644572360000|2022-02-11 09:39:20|355.82|355.22|355.92|355.32|355.92|355.32|355.82|355.22|0
1644572400000|2022-02-11 09:40:00|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644572410000|2022-02-11 09:40:10|355.72|355.12|355.72|355.12|355.72|355.12|355.72|355.12|0
1644572430000|2022-02-11 09:40:30|355.62|355.02|355.72|355.12|355.72|355.12|355.62|355.02|0
1644572480000|2022-02-11 09:41:20|355.62|355.02|355.62|355.02|355.72|355.12|355.62|355.02|0
1644572500000|2022-02-11 09:41:40|355.72|355.12|355.72|355.12|355.72|355.12|355.62|355.02|0
1644572510000|2022-02-11 09:41:50|355.62|355.02|355.72|355.12|355.72|355.12|355.62|355.02|0
1644572580000|2022-02-11 09:43:00|355.82|355.22|355.82|355.22|355.82|355.22|355.72|355.12|0
1644572660000|2022-02-11 09:44:20|355.72|355.12|355.82|355.22|355.82|355.22|355.72|355.12|0
1644572710000|2022-02-11 09:45:10|355.92|355.32|355.92|355.32|355.92|355.32|355.92|355.32|0
1644572720000|2022-02-11 09:45:20|355.82|355.22|355.82|355.22|355.92|355.32|355.82|355.22|0
1644572730000|2022-02-11 09:45:30|355.92|355.32|355.82|355.22|355.92|355.32|355.82|355.22|0
1644572750000|2022-02-11 09:45:50|355.92|355.32|355.92|355.32|355.92|355.32|355.92|355.32|0
1644572870000|2022-02-11 09:47:50|356.02|355.42|356.02|355.42|356.02|355.42|356.02|355.42|0
1644572880000|2022-02-11 09:48:00|355.92|355.32|356.02|355.42|356.02|355.42|355.92|355.32|0
1644572890000|2022-02-11 09:48:10|355.92|355.32|355.92|355.32|356.02|355.42|355.92|355.32|0
1644572920000|2022-02-11 09:48:40|355.82|355.22|355.82|355.22|355.82|355.22|355.82|355.22|0
1644572930000|2022-02-11 09:48:50|355.92|355.32|355.82|355.22|355.92|355.32|355.82|355.22|0
1644572950000|2022-02-11 09:49:10|355.92|355.32|355.82|355.22|355.92|355.32|355.82|355.22|0
1644572970000|2022-02-11 09:49:30|355.92|355.32|355.82|355.22|355.92|355.32|355.82|355.22|0
1644573000000|2022-02-11 09:50:00|355.92|355.62|355.82|355.57|355.92|355.62|355.77|355.57|8
1644573010000|2022-02-11 09:50:10|355.77||355.82||355.82||355.77||0
1644573020000|2022-02-11 09:50:20|355.87|355.62|355.87|355.72|355.92|355.72|355.82|355.62|2
1644573030000|2022-02-11 09:50:30|355.92|355.67|355.92|355.72|355.92|355.72|355.92|355.67|1
1644573040000|2022-02-11 09:50:40|355.97|355.77|355.92|355.77|355.97|355.77|355.92|355.72|0
1644573050000|2022-02-11 09:50:50|355.97|355.72|355.97|355.77|355.97|355.77|355.97|355.72|1
1644573060000|2022-02-11 09:51:00|355.92|355.72|355.87|355.72|355.92|355.77|355.87|355.72|2
1644573070000|2022-02-11 09:51:10||355.67||355.67||355.67||355.67|0
1644573090000|2022-02-11 09:51:30||355.62||355.62||355.62||355.62|0
1644573100000|2022-02-11 09:51:40|355.97|355.67|355.97|355.77|355.97|355.77|355.97|355.67|4
1644573110000|2022-02-11 09:51:50||355.82||355.77||355.82||355.77|0
1644573120000|2022-02-11 09:52:00|355.92|355.82|355.97|355.82|355.97|355.82|355.92|355.82|2
1644573130000|2022-02-11 09:52:10||355.77||355.77||355.77||355.77|0
1644573140000|2022-02-11 09:52:20|356.02|355.82|356.02|355.82|356.02|355.82|355.97|355.82|0
1644573150000|2022-02-11 09:52:30|355.97||356.02||356.02||355.97||22
1644573160000|2022-02-11 09:52:40|356.07|355.87|356.07|355.92|356.07|355.92|356.07|355.87|0
1644573170000|2022-02-11 09:52:50|356.12|355.97|356.12|355.97|356.12|355.97|356.07|355.92|0
1644573180000|2022-02-11 09:53:00|356.07|355.92|356.07|355.87|356.07|355.92|356.07|355.87|1
1644573190000|2022-02-11 09:53:10|356.12|355.92|356.07|355.87|356.12|355.92|356.07|355.87|0
1644573200000|2022-02-11 09:53:20|356.02|355.92|356.02|355.87|356.02|355.92|356.02|355.87|1
1644573210000|2022-02-11 09:53:30|355.97|355.82|356.02|355.82|356.02|355.87|355.97|355.82|2
1644573220000|2022-02-11 09:53:40|355.97|355.87|356.02|355.82|356.02|355.87|355.97|355.82|1
1644573230000|2022-02-11 09:53:50|356.07|355.87|356.02|355.87|356.07|355.87|356.02|355.87|0
1644573240000|2022-02-11 09:54:00|356.07|355.92|356.07|355.92|356.12|355.92|356.07|355.87|1
1644573250000|2022-02-11 09:54:10||355.87||355.87||355.92||355.87|0
1644573260000|2022-02-11 09:54:20|356.12|355.92|356.12|355.97|356.17|355.97|356.12|355.87|2
1644573270000|2022-02-11 09:54:30|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|0
1644573280000|2022-02-11 09:54:40|356.12||356.07||356.12||356.07||1
1644573290000|2022-02-11 09:54:50||355.87||355.92||355.92||355.87|0
1644573300000|2022-02-11 09:55:00|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.97|0
1644573310000|2022-02-11 09:55:10||355.92||355.92||355.92||355.92|0
1644573320000|2022-02-11 09:55:20|356.07||356.12||356.12||356.07||1
1644573330000|2022-02-11 09:55:30|356.07|355.97|356.07|355.92|356.12|355.97|356.07|355.92|0
1644573340000|2022-02-11 09:55:40|356.12|355.97|356.12|355.92|356.12|355.97|356.07|355.92|0
1644573350000|2022-02-11 09:55:50|356.07|355.97|356.12|355.92|356.12|355.97|356.07|355.92|0
1644573360000|2022-02-11 09:56:00|356.07|355.97|356.12|355.92|356.12|355.97|356.07|355.92|0
1644573370000|2022-02-11 09:56:10|356.07||356.07||356.12||356.07||0
1644573380000|2022-02-11 09:56:20|356.12||356.12||356.12||356.07||0
1644573390000|2022-02-11 09:56:30|356.07|355.87|356.07|355.87|356.12|355.87|356.07|355.87|1
1644573400000|2022-02-11 09:56:40|356.02|355.82|356.02|355.82|356.07|355.82|356.02|355.82|0
1644573410000|2022-02-11 09:56:50|355.97|355.87|355.97|355.82|356.02|355.87|355.97|355.82|0
1644573420000|2022-02-11 09:57:00|356.02||356.02||356.02||356.02||0
1644573440000|2022-02-11 09:57:20|355.97|355.87|356.02|355.82|356.02|355.87|355.97|355.82|0
1644573450000|2022-02-11 09:57:30|355.97||356.02||356.02||355.97||0
1644573460000|2022-02-11 09:57:40||355.87||355.87||355.87||355.87|0
1644573470000|2022-02-11 09:57:50|355.97|355.82|355.97|355.82|355.97|355.82|355.97|355.82|0
1644573480000|2022-02-11 09:58:00|356.02||355.97||356.02||355.97||0
1644573490000|2022-02-11 09:58:10|356.02||356.02||356.02||355.97||0
1644573500000|2022-02-11 09:58:20|355.97|355.87|356.02|355.82|356.02|355.87|355.97|355.77|0
1644573520000|2022-02-11 09:58:40|355.97||356.02||356.02||355.97||0
1644573530000|2022-02-11 09:58:50||355.87||355.82||355.87||355.82|1
1644573540000|2022-02-11 09:59:00|355.97||356.02||356.02||355.97||0
1644573560000|2022-02-11 09:59:20|356.07|355.87|356.07|355.87|356.07|355.87|356.07|355.87|2
1644573570000|2022-02-11 09:59:30||355.92||355.87||355.92||355.87|0
1644573580000|2022-02-11 09:59:40|356.02|355.92|356.07|355.87|356.07|355.92|356.02|355.87|0
1644573590000|2022-02-11 09:59:50||355.92||355.87||355.92||355.87|0
1644573600000|2022-02-11 10:00:00|356.02|355.92|356.02|355.87|356.02|355.92|356.02|355.87|0
1644573610000|2022-02-11 10:00:10||355.82||355.82||355.87||355.82|0
1644573620000|2022-02-11 10:00:20||355.77||355.77||355.77||355.77|0
1644573630000|2022-02-11 10:00:30||355.82||355.82||355.82||355.82|0
1644573650000|2022-02-11 10:00:50||355.87||355.87||355.87||355.87|0
1644573660000|2022-02-11 10:01:00|355.97|355.82|356.02|355.82|356.02|355.87|355.97|355.82|11
1644573670000|2022-02-11 10:01:10||355.77||355.72||355.77||355.72|15
1644573680000|2022-02-11 10:01:20||355.67||355.67||355.72||355.67|10
1644573750000|2022-02-11 10:02:30|355.87|355.62|355.87|355.67|355.87|355.67|355.87|355.62|10
1644573760000|2022-02-11 10:02:40|355.77|355.62|355.77|355.62|355.77|355.62|355.77|355.62|6
1644573770000|2022-02-11 10:02:50|355.87||355.87||355.87||355.87||6
1644573780000|2022-02-11 10:03:00||355.67||355.67||355.67||355.67|0
1644573790000|2022-02-11 10:03:10||355.62||355.62||355.62||355.62|0
1644573830000|2022-02-11 10:03:50|||||||||1
1644573840000|2022-02-11 10:04:00|355.82|355.67|355.87|355.67|355.87|355.67|355.82|355.67|0
1644573860000|2022-02-11 10:04:20|355.82|355.72|355.87|355.72|355.87|355.72|355.82|355.72|0
1644573870000|2022-02-11 10:04:30|355.92|355.77|355.92|355.77|355.92|355.77|355.92|355.77|2
1644573880000|2022-02-11 10:04:40|355.97||355.97||355.97||355.97||1
1644573890000|2022-02-11 10:04:50|355.92|355.72|355.92|355.72|355.92|355.72|355.92|355.72|0
1644573900000|2022-02-11 10:05:00|355.87|355.77|355.87|355.72|355.97|355.77|355.87|355.72|2
1644573910000|2022-02-11 10:05:10|355.92||355.87||355.92||355.87||1
1644573920000|2022-02-11 10:05:20|355.92||355.87||355.92||355.87||3
1644573930000|2022-02-11 10:05:30|355.92||355.87||355.92||355.87||0
1644573940000|2022-02-11 10:05:40|355.92||355.92||355.92||355.87||3
1644573950000|2022-02-11 10:05:50|355.87|355.67|355.82|355.67|355.92|355.67|355.82|355.67|0
1644573960000|2022-02-11 10:06:00|355.87||355.82||355.87||355.82||1
1644573970000|2022-02-11 10:06:10|355.72|355.62|355.72|355.57|355.77|355.62|355.72|355.57|5
1644573980000|2022-02-11 10:06:20|355.77|355.62|355.77|355.57|355.77|355.62|355.72|355.57|2
1644573990000|2022-02-11 10:06:30|355.82|355.62|355.82|355.62|355.82|355.62|355.82|355.62|0
1644574000000|2022-02-11 10:06:40||355.67||355.62||355.67||355.62|0
1644574010000|2022-02-11 10:06:50|355.87|355.67|355.82|355.67|355.87|355.67|355.82|355.67|0
1644574020000|2022-02-11 10:07:00|355.87|355.72|355.87|355.72|355.87|355.72|355.87|355.72|2
1644574030000|2022-02-11 10:07:10|355.82|355.67|355.87|355.72|355.87|355.72|355.82|355.67|5
1644574050000|2022-02-11 10:07:30|355.92||355.87||355.92||355.87||1
1644574060000|2022-02-11 10:07:40|355.92||355.87||355.92||355.87||1
1644574080000|2022-02-11 10:08:00|355.92||355.87||355.92||355.87||0
1644574090000|2022-02-11 10:08:10|355.92|355.77|355.92|355.77|355.97|355.77|355.87|355.77|0
1644574110000|2022-02-11 10:08:30|355.97||355.97||355.97||355.97||0
1644574130000|2022-02-11 10:08:50|355.92||355.97||355.97||355.92||0
1644574140000|2022-02-11 10:09:00|355.92||355.97||355.97||355.92||0
1644574150000|2022-02-11 10:09:10|355.92||355.97||355.97||355.92||0
1644574160000|2022-02-11 10:09:20|355.92||355.97||355.97||355.92||0
1644574170000|2022-02-11 10:09:30||355.82||355.82||355.82||355.77|0
1644574190000|2022-02-11 10:09:50|355.92|355.77|355.92|355.77|355.97|355.77|355.92|355.77|1
1644574200000|2022-02-11 10:10:00|355.97||355.97||355.97||355.92||0
1644574210000|2022-02-11 10:10:10||355.82||355.82||355.82||355.82|0
1644574220000|2022-02-11 10:10:20|355.92|355.77|355.97|355.77|355.97|355.82|355.92|355.77|0
1644574230000|2022-02-11 10:10:30||355.82||355.77||355.82||355.77|0
1644574240000|2022-02-11 10:10:40||355.82||355.77||355.82||355.77|0
1644574250000|2022-02-11 10:10:50||355.82||355.77||355.82||355.77|0
1644574260000|2022-02-11 10:11:00|355.92||355.97||355.97||355.92||0
1644574270000|2022-02-11 10:11:10|355.92||355.97||355.97||355.92||0
1644574290000|2022-02-11 10:11:30|355.92|355.82|355.97|355.77|355.97|355.82|355.92|355.77|3
1644574300000|2022-02-11 10:11:40||355.82||355.77||355.82||355.77|0
1644574310000|2022-02-11 10:11:50|355.92||355.97||355.97||355.92||0
1644574320000|2022-02-11 10:12:00||355.82||355.77||355.82||355.77|0
1644574340000|2022-02-11 10:12:20|355.92||355.92||355.92||355.92||0
1644574350000|2022-02-11 10:12:30|355.97||355.97||355.97||355.92||0
1644574360000|2022-02-11 10:12:40|355.92||355.92||355.97||355.92||0
1644574370000|2022-02-11 10:12:50|355.97||355.92||355.97||355.92||0
1644574380000|2022-02-11 10:13:00|355.97||355.92||355.97||355.92||0
1644574390000|2022-02-11 10:13:10|355.97|355.82|355.97|355.77|355.97|355.82|355.97|355.77|0
1644574400000|2022-02-11 10:13:20|355.92||355.97||355.97||355.92||0
1644574410000|2022-02-11 10:13:30|355.92||355.97||355.97||355.92||0
1644574420000|2022-02-11 10:13:40|356.02|355.82|356.02|355.87|356.02|355.87|356.02|355.82|5
1644574430000|2022-02-11 10:13:50|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|5
1644574450000|2022-02-11 10:14:10|356.02|355.87|356.07|355.87|356.07|355.87|356.02|355.87|1
1644574460000|2022-02-11 10:14:20|356.02||356.02||356.07||356.02||0
1644574470000|2022-02-11 10:14:30||355.82||355.82||355.82||355.82|0
1644574490000|2022-02-11 10:14:50|355.97||355.97||356.02||355.97||0
1644574500000|2022-02-11 10:15:00|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|0
1644574540000|2022-02-11 10:15:40|356.07||356.02||356.07||356.02||1
1644574550000|2022-02-11 10:15:50|356.07||356.07||356.07||356.02||0
1644574560000|2022-02-11 10:16:00||355.92||355.87||355.92||355.87|0
1644574570000|2022-02-11 10:16:10||355.92||355.92||355.92||355.87|0
1644574580000|2022-02-11 10:16:20||355.87||355.92||355.92||355.87|0
1644574590000|2022-02-11 10:16:30|356.12||356.12||356.12||356.07||0
1644574600000|2022-02-11 10:16:40|356.07||356.12||356.12||356.07||0
1644574610000|2022-02-11 10:16:50||355.97||355.92||355.97||355.92|0
1644574620000|2022-02-11 10:17:00|356.07|355.97|356.07|355.92|356.07|355.97|356.07|355.92|6
1644574630000|2022-02-11 10:17:10|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|0
1644574640000|2022-02-11 10:17:20|356.07||356.07||356.07||356.02||0
1644574650000|2022-02-11 10:17:30|356.02||356.02||356.07||356.02||0
1644574660000|2022-02-11 10:17:40|356.07||356.07||356.07||356.07||0
1644574670000|2022-02-11 10:17:50|356.02||356.02||356.07||356.02||0
1644574680000|2022-02-11 10:18:00|356.07||356.07||356.07||356.02||0
1644574690000|2022-02-11 10:18:10|356.02||356.07||356.07||356.02||0
1644574700000|2022-02-11 10:18:20|356.02||356.07||356.07||356.02||0
1644574710000|2022-02-11 10:18:30|356.02||356.02||356.02||356.02||0
1644574730000|2022-02-11 10:18:50|356.07||356.07||356.07||356.07||0
1644574750000|2022-02-11 10:19:10|356.02||356.02||356.07||356.02||0
1644574760000|2022-02-11 10:19:20|356.07||356.02||356.07||356.02||0
1644574770000|2022-02-11 10:19:30|356.07||356.07||356.07||356.02||0
1644574780000|2022-02-11 10:19:40|356.02||356.02||356.07||356.02||0
1644574800000|2022-02-11 10:20:00|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|4
1644574810000|2022-02-11 10:20:10|356.02|355.87|356.02|355.87|356.07|355.87|356.02|355.87|0
1644574820000|2022-02-11 10:20:20|356.07|355.92|356.07|355.92|356.07|355.92|356.02|355.92|0
1644574830000|2022-02-11 10:20:30|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|0
1644574840000|2022-02-11 10:20:40|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|0
1644574850000|2022-02-11 10:20:50|356.02|355.87|356.02|355.87|356.02|355.87|356.02|355.87|0
1644574860000|2022-02-11 10:21:00|356.07|355.92|356.07|355.92|356.07|355.92|356.02|355.92|0
1644574880000|2022-02-11 10:21:20||355.87||355.92||355.92||355.87|0
1644574900000|2022-02-11 10:21:40|356.02|355.87|356.07|355.87|356.07|355.87|356.02|355.87|0
1644574910000|2022-02-11 10:21:50|356.02||356.02||356.07||356.02||0
1644574920000|2022-02-11 10:22:00|356.07|355.92|356.07|355.87|356.07|355.92|356.02|355.87|0
1644574940000|2022-02-11 10:22:20||355.92||355.87||355.92||355.87|0
1644574950000|2022-02-11 10:22:30|356.02||356.07||356.07||356.02||0
1644574960000|2022-02-11 10:22:40||355.92||355.87||355.92||355.87|0
1644574970000|2022-02-11 10:22:50||355.92||355.92||355.92||355.87|0
1644574980000|2022-02-11 10:23:00||355.87||355.87||355.92||355.87|0
1644574990000|2022-02-11 10:23:10||355.92||355.87||355.92||355.87|0
1644575000000|2022-02-11 10:23:20||355.92||355.92||355.92||355.87|0
1644575030000|2022-02-11 10:23:50||355.87||355.87||355.87||355.87|0
1644575040000|2022-02-11 10:24:00|356.02||356.07||356.07||356.02||0
1644575060000|2022-02-11 10:24:20|356.02|355.92|356.07|355.87|356.07|355.92|356.02|355.87|0
1644575070000|2022-02-11 10:24:30|356.02||356.07||356.07||356.02||0
1644575090000|2022-02-11 10:24:50|356.02||356.02||356.07||356.02||0
1644575100000|2022-02-11 10:25:00|356.07||356.07||356.07||356.02||0
1644575110000|2022-02-11 10:25:10|356.02||356.02||356.02||356.02||0
1644575120000|2022-02-11 10:25:20|356.07||356.07||356.07||356.07||0
1644575130000|2022-02-11 10:25:30|356.02||356.07||356.07||356.02||0
1644575150000|2022-02-11 10:25:50|356.02||356.07||356.07||356.02||0
1644575160000|2022-02-11 10:26:00|356.02||356.07||356.07||356.02||0
1644575170000|2022-02-11 10:26:10|356.02||356.07||356.07||356.02||0
1644575180000|2022-02-11 10:26:20|356.02||356.07||356.07||356.02||0
1644575190000|2022-02-11 10:26:30|356.02||356.02||356.07||356.02||0
1644575200000|2022-02-11 10:26:40||355.82||355.82||355.82||355.82|0
1644575210000|2022-02-11 10:26:50|356.07||356.02||356.07||356.02||0
1644575220000|2022-02-11 10:27:00|356.07||356.07||356.07||356.07||0
1644575230000|2022-02-11 10:27:10|356.02|355.87|356.02|355.87|356.07|355.87|356.02|355.87|0
1644575240000|2022-02-11 10:27:20||355.82||355.82||355.82||355.82|0
1644575260000|2022-02-11 10:27:40|355.97|355.77|355.97|355.77|355.97|355.77|355.97|355.77|0
1644575270000|2022-02-11 10:27:50||355.82||355.82||355.82||355.82|0
1644575280000|2022-02-11 10:28:00|356.02||356.02||356.02||356.02||0
1644575320000|2022-02-11 10:28:40|355.97||356.02||356.02||355.97||0
1644575330000|2022-02-11 10:28:50|355.97||356.02||356.02||355.97||0
1644575340000|2022-02-11 10:29:00|355.97||356.02||356.02||355.97||0
1644575390000|2022-02-11 10:29:50|356.07||356.02||356.07||356.02||0
1644575400000|2022-02-11 10:30:00|356.07||356.07||356.07||356.07||0
1644575410000|2022-02-11 10:30:10|356.02||356.02||356.07||356.02||0
1644575420000|2022-02-11 10:30:20|356.07||356.02||356.07||356.02||0
1644575430000|2022-02-11 10:30:30|356.07||356.07||356.07||356.07||0
1644575450000|2022-02-11 10:30:50|356.02||356.07||356.07||356.02||0
1644575460000|2022-02-11 10:31:00|356.02||356.02||356.02||356.02||0
1644575490000|2022-02-11 10:31:30||355.77||355.77||355.77||355.77|0
1644575500000|2022-02-11 10:31:40||355.82||355.82||355.82||355.77|0
1644575510000|2022-02-11 10:31:50||355.77||355.77||355.82||355.77|0
1644575520000|2022-02-11 10:32:00||355.82||355.77||355.82||355.77|0
1644575530000|2022-02-11 10:32:10||355.82||355.82||355.82||355.82|0
1644575560000|2022-02-11 10:32:40|356.07|355.87|356.07|355.87|356.07|355.87|356.07|355.87|0
1644575600000|2022-02-11 10:33:20|356.02||356.02||356.07||356.02||0
1644575610000|2022-02-11 10:33:30|356.07||356.07||356.07||356.07||3
1644575630000|2022-02-11 10:33:50||355.92||355.92||355.92||355.92|0
1644575670000|2022-02-11 10:34:30|356.02|355.87|356.07|355.87|356.07|355.87|356.02|355.87|0
1644575680000|2022-02-11 10:34:40|356.02||356.02||356.02||356.02||0
1644575690000|2022-02-11 10:34:50|356.07||356.02||356.07||356.02||0
1644575700000|2022-02-11 10:35:00|356.07||356.07||356.07||356.07||0
1644575710000|2022-02-11 10:35:10|356.02||356.07||356.07||356.02||0
1644575720000|2022-02-11 10:35:20|356.02||356.02||356.07||356.02||0
1644575730000|2022-02-11 10:35:30|356.07||356.02||356.07||356.02||0
1644575740000|2022-02-11 10:35:40|356.07||356.02||356.07||356.02||0
1644575750000|2022-02-11 10:35:50|356.07||356.07||356.07||356.07||0
1644575760000|2022-02-11 10:36:00|356.02||356.02||356.07||356.02||0
1644575770000|2022-02-11 10:36:10|356.07||356.02||356.07||356.02||0
1644575780000|2022-02-11 10:36:20|356.07|355.92|356.07|355.87|356.07|355.92|356.02|355.87|0
1644575790000|2022-02-11 10:36:30|356.02||356.02||356.02||356.02||0
1644575800000|2022-02-11 10:36:40|356.07||356.07||356.07||356.02||0
1644575810000|2022-02-11 10:36:50||355.92||355.87||355.92||355.87|0
1644575820000|2022-02-11 10:37:00|356.02||356.07||356.07||356.02||0
1644575840000|2022-02-11 10:37:20|356.02||356.07||356.07||356.02||0
1644575880000|2022-02-11 10:38:00|356.02||356.02||356.07||356.02||0
1644575890000|2022-02-11 10:38:10|356.07||356.07||356.07||356.02||0
1644575900000|2022-02-11 10:38:20||355.92||355.92||355.92||355.92|0
1644575910000|2022-02-11 10:38:30|356.02|355.87|356.07|355.87|356.07|355.87|356.02|355.87|2
1644575920000|2022-02-11 10:38:40|356.02||356.02||356.02||356.02||0
1644575930000|2022-02-11 10:38:50|356.07||356.02||356.07||356.02||0
1644575940000|2022-02-11 10:39:00|356.07||356.07||356.07||356.07||0
1644575960000|2022-02-11 10:39:20|356.02|355.92|356.07|355.87|356.07|355.92|356.02|355.87|0
1644575990000|2022-02-11 10:39:50||355.92||355.87||355.92||355.87|1
1644576000000|2022-02-11 10:40:00||355.92||355.92||355.92||355.92|0
1644576010000|2022-02-11 10:40:10||355.87||355.87||355.92||355.87|0
1644576020000|2022-02-11 10:40:20||355.92||355.92||355.92||355.92|0
1644576080000|2022-02-11 10:41:20|356.12|355.97|356.12|355.97|356.17|355.97|356.12|355.92|6
1644576090000|2022-02-11 10:41:30|356.17||356.12||356.17||356.12||0
1644576100000|2022-02-11 10:41:40|356.17||356.12||356.17||356.12||0
1644576120000|2022-02-11 10:42:00|356.17|356.02|356.22|356.02|356.22|356.02|356.12|356.02|1
1644576170000|2022-02-11 10:42:50|||||||||1
1644576190000|2022-02-11 10:43:10|356.27||356.22||356.27||356.22||0
1644576200000|2022-02-11 10:43:20|356.27||356.22||356.27||356.22||0
1644576210000|2022-02-11 10:43:30||355.97||355.97||355.97||355.97|2
1644576220000|2022-02-11 10:43:40||356.02||355.97||356.02||355.97|0
1644576250000|2022-02-11 10:44:10||356.02||356.02||356.02||356.02|0
1644576300000|2022-02-11 10:45:00|356.27||356.22||356.27||356.22||0
1644576320000|2022-02-11 10:45:20|356.27||356.22||356.27||356.22||0
1644576400000|2022-02-11 10:46:40||355.97||355.97||355.97||355.97|1
1644576420000|2022-02-11 10:47:00||356.02||356.02||356.02||356.02|0
1644576430000|2022-02-11 10:47:10||355.97||355.97||356.02||355.97|0
1644576450000|2022-02-11 10:47:30||355.92||355.92||355.92||355.92|0
1644576460000|2022-02-11 10:47:40|356.17|355.97|356.17|355.97|356.17|355.97|356.17|355.92|0
1644576510000|2022-02-11 10:48:30|356.12|355.92|356.17|355.97|356.17|355.97|356.12|355.92|0
1644576520000|2022-02-11 10:48:40||355.92||355.92||355.97||355.92|0
1644576530000|2022-02-11 10:48:50||355.97||355.97||355.97||355.97|0
1644576560000|2022-02-11 10:49:20||355.92||355.97||355.97||355.92|0
1644576570000|2022-02-11 10:49:30||355.92||355.97||355.97||355.92|0
1644576600000|2022-02-11 10:50:00|356.22|356.02|356.22|356.02|356.22|356.02|356.22|356.02|1
1644576630000|2022-02-11 10:50:30|356.27||356.22||356.27||356.22||0
1644576640000|2022-02-11 10:50:40|356.27|356.07|356.22|356.07|356.27|356.07|356.22|356.07|0
1644576660000|2022-02-11 10:51:00|356.27||356.22||356.27||356.22||0
1644576670000|2022-02-11 10:51:10||356.02||356.02||356.02||356.02|1
1644576700000|2022-02-11 10:51:40|356.27||356.22||356.27||356.22||0
1644576750000|2022-02-11 10:52:30|356.27||356.27||356.27||356.27||0
1644576760000|2022-02-11 10:52:40|356.22||356.22||356.27||356.22||0
1644576790000|2022-02-11 10:53:10|356.27||356.27||356.27||356.22||0
1644576860000|2022-02-11 10:54:20|356.22||356.22||356.22||356.22||0
1644576890000|2022-02-11 10:54:50|356.27||356.22||356.27||356.22||0
1644576920000|2022-02-11 10:55:20|356.27||356.27||356.27||356.27||0
1644576980000|2022-02-11 10:56:20|356.22||356.22||356.22||356.22||0
1644576990000|2022-02-11 10:56:30|356.27||356.27||356.27||356.27||0
1644577030000|2022-02-11 10:57:10|356.17|356.07|356.27|356.07|356.27|356.07|356.17|356.07|3
1644577060000|2022-02-11 10:57:40|356.22||356.27||356.27||356.22||2
1644577110000|2022-02-11 10:58:30||356.12||356.12||356.12||356.12|0
1644577140000|2022-02-11 10:59:00|356.37|356.17|356.37|356.22|356.37|356.22|356.32|356.17|23
1644577160000|2022-02-11 10:59:20|356.42|356.27|356.47|356.27|356.47|356.27|356.42|356.27|3
1644577180000|2022-02-11 10:59:40|356.42||356.42||356.42||356.42||0
1644577190000|2022-02-11 10:59:50|356.47||356.47||356.47||356.42||0
1644577200000|2022-02-11 11:00:00|356.42|356.32|356.47|356.27|356.47|356.32|356.42|356.27|0
1644577210000|2022-02-11 11:00:10|356.42||356.42||356.47||356.42||0
1644577220000|2022-02-11 11:00:20|356.47|356.32|356.47|356.27|356.47|356.32|356.42|356.27|1
1644577230000|2022-02-11 11:00:30|356.42||356.42||356.47||356.42||0
1644577240000|2022-02-11 11:00:40|356.37|356.22|356.32|356.17|356.37|356.22|356.32|356.17|8
1644577250000|2022-02-11 11:00:50|356.37|356.12|356.32|356.17|356.37|356.17|356.32|356.12|6
1644577260000|2022-02-11 11:01:00||356.12||356.12||356.12||356.12|1
1644577280000|2022-02-11 11:01:20||356.17||356.17||356.17||356.17|0
1644577290000|2022-02-11 11:01:30|356.37||356.37||356.37||356.37||0
1644577300000|2022-02-11 11:01:40|356.32||356.37||356.37||356.32||0
1644577310000|2022-02-11 11:01:50|356.32||356.32||356.37||356.32||0
1644577320000|2022-02-11 11:02:00|356.37||356.32||356.37||356.32||0
1644577330000|2022-02-11 11:02:10|356.37||356.37||356.37||356.32||0
1644577340000|2022-02-11 11:02:20|356.32||356.32||356.37||356.32||0
1644577350000|2022-02-11 11:02:30|356.37||356.32||356.37||356.32||0
1644577360000|2022-02-11 11:02:40|356.27|356.12|356.32|356.12|356.32|356.12|356.27|356.12|2
1644577370000|2022-02-11 11:02:50|356.27||356.32||356.32||356.27||0
1644577380000|2022-02-11 11:03:00||356.17||356.12||356.17||356.12|0
1644577390000|2022-02-11 11:03:10|356.27||356.32||356.32||356.27||0
1644577400000|2022-02-11 11:03:20|356.27||356.32||356.32||356.27||0
1644577410000|2022-02-11 11:03:30|356.27||356.27||356.32||356.27||0
1644577420000|2022-02-11 11:03:40|356.32||356.32||356.32||356.27||0
1644577430000|2022-02-11 11:03:50|356.27||356.27||356.27||356.27||0
1644577470000|2022-02-11 11:04:30|356.22|356.07|356.22|356.02|356.22|356.07|356.17|356.02|1
1644577480000|2022-02-11 11:04:40||356.07||356.07||356.07||356.07|0
1644577490000|2022-02-11 11:04:50||356.02||356.02||356.02||356.02|0
1644577500000|2022-02-11 11:05:00|356.27|356.07|356.27|356.07|356.27|356.07|356.27|356.07|0
1644577510000|2022-02-11 11:05:10|356.22||356.27||356.27||356.22||0
1644577520000|2022-02-11 11:05:20|356.22||356.27||356.27||356.22||0
1644577530000|2022-02-11 11:05:30|356.22||356.22||356.27||356.22||0
1644577540000|2022-02-11 11:05:40|356.27||356.27||356.27||356.22||0
1644577550000|2022-02-11 11:05:50|356.22||356.22||356.27||356.22||0
1644577570000|2022-02-11 11:06:10|356.27||356.22||356.27||356.22||0
1644577580000|2022-02-11 11:06:20|356.27||356.22||356.27||356.22||0
1644577590000|2022-02-11 11:06:30||356.02||356.02||356.02||356.02|0
1644577660000|2022-02-11 11:07:40|356.27||356.22||356.27||356.22||0
1644577680000|2022-02-11 11:08:00|356.17|355.97|356.22|355.97|356.22|355.97|356.17|355.97|0
1644577690000|2022-02-11 11:08:10|356.17||356.17||356.17||356.17||0
1644577700000|2022-02-11 11:08:20|356.12|355.92|356.12|355.92|356.12|355.92|356.12|355.92|0
1644577710000|2022-02-11 11:08:30|356.07||356.12||356.12||356.07||1
1644577730000|2022-02-11 11:08:50|356.17|355.97|356.17|355.97|356.17|355.97|356.17|355.97|0
1644577790000|2022-02-11 11:09:50|356.12||356.12||356.12||356.12||0
1644577800000|2022-02-11 11:10:00|356.17|356.02|356.17|355.97|356.17|356.02|356.17|355.97|0
1644577820000|2022-02-11 11:10:20|356.12||356.17||356.17||356.12||0
1644577830000|2022-02-11 11:10:30|356.12||356.12||356.17||356.12||0
1644577840000|2022-02-11 11:10:40|356.17||356.17||356.17||356.12||0
1644577860000|2022-02-11 11:11:00|356.12||356.12||356.12||356.12||0
1644577870000|2022-02-11 11:11:10|356.17||356.17||356.17||356.12||0
1644577880000|2022-02-11 11:11:20|356.12||356.12||356.17||356.12||0
1644577890000|2022-02-11 11:11:30|356.17||356.17||356.17||356.17||0
1644577900000|2022-02-11 11:11:40|356.22|356.02|356.22|356.02|356.22|356.02|356.22|356.02|0
1644577950000|2022-02-11 11:12:30|356.27||356.27||356.27||356.22||0
1644577960000|2022-02-11 11:12:40|356.22||356.22||356.22||356.22||0
1644577970000|2022-02-11 11:12:50|356.27||356.27||356.27||356.27||0
1644577980000|2022-02-11 11:13:00|356.22||356.27||356.27||356.22||0
1644577990000|2022-02-11 11:13:10|356.22||356.27||356.27||356.22||0
1644578000000|2022-02-11 11:13:20|356.22||356.22||356.22||356.22||0
1644578030000|2022-02-11 11:13:50|356.27||356.22||356.27||356.22||0
1644578100000|2022-02-11 11:15:00|356.27||356.27||356.27||356.27||0
1644578120000|2022-02-11 11:15:20|356.22||356.22||356.22||356.22||0
1644578130000|2022-02-11 11:15:30|356.27||356.27||356.27||356.27||0
1644578180000|2022-02-11 11:16:20|356.22||356.22||356.22||356.22||0
1644578210000|2022-02-11 11:16:50|356.27||356.22||356.27||356.22||0
1644578220000|2022-02-11 11:17:00|356.27||356.22||356.27||356.22||0
1644578320000|2022-02-11 11:18:40|356.17||356.22||356.22||356.17||0
1644578330000|2022-02-11 11:18:50|356.17||356.22||356.22||356.17||0
1644578340000|2022-02-11 11:19:00|356.17||356.17||356.22||356.17||0
1644578350000|2022-02-11 11:19:10|356.22|355.97|356.17|355.97|356.22|355.97|356.17|355.97|1
1644578360000|2022-02-11 11:19:20|356.12||356.12||356.12||356.12||0
1644578370000|2022-02-11 11:19:30||355.92||355.92||355.92||355.92|0
1644578380000|2022-02-11 11:19:40|356.17|355.97|356.12|355.92|356.17|355.97|356.12|355.92|0
1644578390000|2022-02-11 11:19:50|356.17|355.97|356.17|355.92|356.17|355.97|356.12|355.92|0
1644578400000|2022-02-11 11:20:00|356.12|355.97|356.17|355.97|356.17|355.97|356.12|355.92|0
1644578410000|2022-02-11 11:20:10||355.92||355.92||355.97||355.92|0
1644578420000|2022-02-11 11:20:20|356.12|355.97|356.12|355.92|356.12|355.97|356.12|355.92|0
1644578430000|2022-02-11 11:20:30|356.17||356.17||356.17||356.12||0
1644578440000|2022-02-11 11:20:40||355.97||355.97||355.97||355.92|0
1644578450000|2022-02-11 11:20:50||355.92||355.97||355.97||355.92|0
1644578460000|2022-02-11 11:21:00|356.12|355.92|356.12|355.92|356.12|355.97|356.12|355.92|0
1644578480000|2022-02-11 11:21:20|356.17||356.12||356.17||356.12||0
1644578490000|2022-02-11 11:21:30|356.17||356.12||356.17||356.12||0
1644578520000|2022-02-11 11:22:00|356.17||356.17||356.17||356.12||0
1644578530000|2022-02-11 11:22:10|356.12|355.97|356.17|355.92|356.17|355.97|356.12|355.92|0
1644578540000|2022-02-11 11:22:20|356.12|355.97|356.17|355.97|356.17|355.97|356.12|355.92|0
1644578570000|2022-02-11 11:22:50|356.22|356.02|356.22|356.02|356.22|356.02|356.22|356.02|0
1644578580000|2022-02-11 11:23:00|356.17||356.17||356.17||356.17||0
1644578670000|2022-02-11 11:24:30||355.97||355.97||356.02||355.97|3
1644578680000|2022-02-11 11:24:40|356.12||356.17||356.17||356.12||0
1644578690000|2022-02-11 11:24:50|356.12||356.12||356.17||356.12||0
1644578720000|2022-02-11 11:25:20|356.07|355.92|356.07|355.87|356.07|355.92|356.07|355.87|2
1644578740000|2022-02-11 11:25:40|356.02||356.07||356.07||356.02||0
1644578750000|2022-02-11 11:25:50|356.02||356.07||356.07||356.02||0
1644578760000|2022-02-11 11:26:00|356.02||356.02||356.07||356.02||0
1644578790000|2022-02-11 11:26:30||355.82||355.82||355.87||355.82|5
1644578800000|2022-02-11 11:26:40|355.97||355.97||356.02||355.97||0
1644578810000|2022-02-11 11:26:50|356.02||355.97||356.02||355.97||0
1644578820000|2022-02-11 11:27:00|356.02||355.97||356.02||355.97||0
1644578830000|2022-02-11 11:27:10|356.02|355.77|355.97|355.77|356.02|355.77|355.97|355.77|0
1644578840000|2022-02-11 11:27:20|356.02||355.97||356.02||355.92||0
1644578850000|2022-02-11 11:27:30|355.92||355.97||355.97||355.92||0
1644578860000|2022-02-11 11:27:40|355.92|355.72|355.97|355.77|355.97|355.77|355.87|355.72|3
1644578870000|2022-02-11 11:27:50|356.02|355.82|356.02|355.82|356.02|355.82|356.02|355.82|1
1644578880000|2022-02-11 11:28:00||355.87||355.82||355.87||355.82|0
1644578890000|2022-02-11 11:28:10|356.07|355.87|356.07|355.87|356.07|355.87|356.02|355.87|0
1644578920000|2022-02-11 11:28:40||355.92||355.92||355.92||355.92|0
1644578930000|2022-02-11 11:28:50|356.12||356.12||356.12||356.07||0
1644578940000|2022-02-11 11:29:00||355.97||355.97||355.97||355.97|0
1644578970000|2022-02-11 11:29:30|356.17|356.02|356.17|356.02|356.17|356.02|356.17|356.02|1
1644579010000|2022-02-11 11:30:10|356.12|355.97|356.12|355.97|356.17|355.97|356.12|355.97|1
1644579020000|2022-02-11 11:30:20|356.17||356.12||356.17||356.12||0
1644579030000|2022-02-11 11:30:30|356.17|355.92|356.17|355.97|356.17|355.97|356.12|355.92|0
1644579040000|2022-02-11 11:30:40|356.12||356.17||356.17||356.12||0
1644579060000|2022-02-11 11:31:00|356.12||356.17||356.17||356.12||0
1644579070000|2022-02-11 11:31:10|356.12||356.17||356.17||356.12||0
1644579080000|2022-02-11 11:31:20|356.12|355.92|356.07|355.92|356.17|355.92|356.07|355.92|0
1644579090000|2022-02-11 11:31:30|356.12||356.12||356.12||356.07||0
1644579100000|2022-02-11 11:31:40|356.07|355.87|356.07|355.87|356.12|355.92|356.07|355.87|0
1644579120000|2022-02-11 11:32:00|356.12|355.92|356.07|355.87|356.12|355.92|356.07|355.87|0
1644579140000|2022-02-11 11:32:20|356.12||356.07||356.12||356.07||0
1644579170000|2022-02-11 11:32:50|356.12||356.12||356.12||356.12||0
1644579180000|2022-02-11 11:33:00||355.92||355.92||355.92||355.87|0
1644579190000|2022-02-11 11:33:10||355.87||355.87||355.87||355.87|0
1644579200000|2022-02-11 11:33:20|356.07||356.07||356.12||356.07||0
1644579210000|2022-02-11 11:33:30|356.12|355.92|356.12|355.92|356.12|355.92|356.07|355.92|0
1644579220000|2022-02-11 11:33:40||355.87||355.87||355.92||355.87|0
1644579230000|2022-02-11 11:33:50||355.92||355.92||355.92||355.87|0
1644579240000|2022-02-11 11:34:00||355.87||355.87||355.92||355.87|0
1644579250000|2022-02-11 11:34:10|356.07|355.92|356.07|355.87|356.12|355.92|356.07|355.87|0
1644579260000|2022-02-11 11:34:20|356.12||356.12||356.12||356.07||0
1644579270000|2022-02-11 11:34:30|356.07||356.12||356.12||356.07||0
1644579280000|2022-02-11 11:34:40|356.07||356.07||356.07||356.07||0
1644579290000|2022-02-11 11:34:50|356.12||356.07||356.12||356.07||0
1644579300000|2022-02-11 11:35:00||355.82||355.82||355.82||355.82|0
1644579320000|2022-02-11 11:35:20|356.12||356.07||356.12||356.07||0
1644579350000|2022-02-11 11:35:50|356.12||356.07||356.12||356.07||0
1644579360000|2022-02-11 11:36:00|356.12||356.12||356.12||356.07||0
1644579420000|2022-02-11 11:37:00|356.07||356.12||356.12||356.07||0
1644579480000|2022-02-11 11:38:00|356.17|355.87|356.17|356.02|356.17|356.02|356.17|355.87|0
1644579500000|2022-02-11 11:38:20|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|2
1644579520000|2022-02-11 11:38:40|356.27|356.12|356.37|356.17|356.37|356.17|356.27|356.12|6
1644579540000|2022-02-11 11:39:00|356.42|356.22|356.42|356.22|356.42|356.22|356.42|356.22|0
1644579550000|2022-02-11 11:39:10||356.27||356.22||356.27||356.22|0
1644579560000|2022-02-11 11:39:20|356.37|356.27|356.37|356.22|356.37|356.27|356.37|356.22|1
1644579570000|2022-02-11 11:39:30||356.17||356.17||356.17||356.17|1
1644579580000|2022-02-11 11:39:40|356.32||356.37||356.37||356.32||0
1644579590000|2022-02-11 11:39:50|356.32||356.32||356.32||356.32||0
1644579600000|2022-02-11 11:40:00||356.12||356.12||356.12||356.12|1
1644579610000|2022-02-11 11:40:10||356.17||356.12||356.17||356.12|0
1644579620000|2022-02-11 11:40:20|356.37|356.17|356.32|356.17|356.37|356.17|356.27|356.12|3
1644579630000|2022-02-11 11:40:30|356.37|356.12|356.32|356.12|356.37|356.17|356.32|356.12|0
1644579640000|2022-02-11 11:40:40||356.17||356.12||356.17||356.12|0
1644579660000|2022-02-11 11:41:00|356.27|356.17|356.32|356.17|356.37|356.17|356.27|356.17|0
1644579670000|2022-02-11 11:41:10|356.37||356.37||356.37||356.32||0
1644579680000|2022-02-11 11:41:20|356.32|356.12|356.32|356.12|356.37|356.12|356.32|356.12|0
1644579690000|2022-02-11 11:41:30||356.17||356.12||356.17||356.12|0
1644579700000|2022-02-11 11:41:40||356.17||356.12||356.17||356.12|0
1644579720000|2022-02-11 11:42:00|356.27|356.17|356.27|356.12|356.32|356.17|356.27|356.12|0
1644579730000|2022-02-11 11:42:10|356.32||356.27||356.32||356.27||0
1644579740000|2022-02-11 11:42:20|356.32||356.32||356.32||356.32||0
1644579770000|2022-02-11 11:42:50|356.27||356.32||356.32||356.27||0
1644579780000|2022-02-11 11:43:00|356.27||356.27||356.27||356.27||0
1644579800000|2022-02-11 11:43:20|||||||||1
1644579810000|2022-02-11 11:43:30|356.22|356.07|356.27|356.07|356.27|356.12|356.22|356.07|0
1644579820000|2022-02-11 11:43:40|356.22||356.22||356.27||356.22||1
1644579830000|2022-02-11 11:43:50|356.27|356.12|356.27|356.07|356.27|356.12|356.22|356.07|1
1644579840000|2022-02-11 11:44:00||356.12||356.12||356.12||356.07|0
1644579850000|2022-02-11 11:44:10||356.07||356.07||356.07||356.07|0
1644579870000|2022-02-11 11:44:30|356.22||356.27||356.27||356.22||0
1644579880000|2022-02-11 11:44:40|356.32|356.12|356.32|356.12|356.32|356.12|356.27|356.12|0
1644579890000|2022-02-11 11:44:50|356.27|356.07|356.27|356.07|356.27|356.07|356.22|356.07|1
1644579900000|2022-02-11 11:45:00|356.22||356.27||356.27||356.22||0
1644579910000|2022-02-11 11:45:10|356.22||356.27||356.27||356.22||0
1644579920000|2022-02-11 11:45:20|356.22||356.27||356.27||356.22||0
1644579930000|2022-02-11 11:45:30|356.22||356.27||356.27||356.22||0
1644579950000|2022-02-11 11:45:50|356.22||356.22||356.27||356.22||0
1644579990000|2022-02-11 11:46:30|356.27||356.27||356.27||356.27||2
1644580000000|2022-02-11 11:46:40|356.22|356.12|356.27|356.07|356.27|356.12|356.22|356.07|0
1644580010000|2022-02-11 11:46:50|356.22||356.27||356.27||356.22||0
1644580030000|2022-02-11 11:47:10|356.22|356.12|356.22|356.07|356.27|356.12|356.22|356.07|0
1644580040000|2022-02-11 11:47:20|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|0
1644580050000|2022-02-11 11:47:30||356.07||356.12||356.12||356.07|0
1644580060000|2022-02-11 11:47:40||356.07||356.12||356.12||356.07|0
1644580070000|2022-02-11 11:47:50||356.07||356.07||356.12||356.07|0
1644580080000|2022-02-11 11:48:00||356.12||356.07||356.12||356.07|0
1644580090000|2022-02-11 11:48:10||356.12||356.07||356.12||356.07|0
1644580100000|2022-02-11 11:48:20||356.12||356.07||356.12||356.07|0
1644580120000|2022-02-11 11:48:40|356.22||356.22||356.27||356.22||0
1644580170000|2022-02-11 11:49:30|356.17|355.97|356.22|356.02|356.22|356.07|356.12|355.97|31
1644580180000|2022-02-11 11:49:40|356.17|356.07|356.22|356.02|356.22|356.07|356.17|356.02|2
1644580190000|2022-02-11 11:49:50|356.17||356.22||356.22||356.17||0
1644580200000|2022-02-11 11:50:00|356.27|356.07|356.22|356.07|356.27|356.12|356.22|356.02|0
1644580230000|2022-02-11 11:50:30|356.27||356.22||356.27||356.22||0
1644580250000|2022-02-11 11:50:50|356.27||356.22||356.27||356.22||0
1644580260000|2022-02-11 11:51:00|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|0
1644580290000|2022-02-11 11:51:30|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.07|4
1644580330000|2022-02-11 11:52:10|356.17|356.02|356.17|356.02|356.17|356.07|356.17|356.02|2
1644580360000|2022-02-11 11:52:40|356.12|355.97|356.12|355.97|356.17|355.97|356.12|355.92|10
1644580380000|2022-02-11 11:53:00|356.17||356.12||356.17||356.12||0
1644580390000|2022-02-11 11:53:10|356.07|355.92|356.07|355.92|356.07|355.92|356.07|355.92|1
1644580400000|2022-02-11 11:53:20|356.12|355.97|356.12|355.97|356.12|355.97|356.12|355.92|0
1644580410000|2022-02-11 11:53:30|356.17||356.17||356.17||356.17||1
1644580420000|2022-02-11 11:53:40||356.02||356.02||356.02||356.02|0
1644580430000|2022-02-11 11:53:50|356.12|355.97|356.12|355.97|356.12|355.97|356.07|355.92|2
1644580440000|2022-02-11 11:54:00|356.17|355.92|356.12|355.97|356.17|355.97|356.12|355.92|0
1644580450000|2022-02-11 11:54:10|356.17||356.12||356.17||356.12||0
1644580460000|2022-02-11 11:54:20|356.17||356.17||356.17||356.17||0
1644580470000|2022-02-11 11:54:30||356.02||356.02||356.02||356.02|0
1644580480000|2022-02-11 11:54:40||355.97||356.02||356.02||355.97|0
1644580490000|2022-02-11 11:54:50|356.12|355.97|356.17|355.97|356.17|356.02|356.12|355.97|0
1644580500000|2022-02-11 11:55:00||356.02||356.02||356.02||355.97|0
1644580520000|2022-02-11 11:55:20|356.22|356.07|356.22|356.07|356.22|356.07|356.22|356.02|0
1644580530000|2022-02-11 11:55:30||356.02||356.02||356.07||356.02|0
1644580540000|2022-02-11 11:55:40|356.27|356.07|356.27|356.12|356.27|356.12|356.27|356.02|0
1644580550000|2022-02-11 11:55:50||356.07||356.12||356.12||356.07|0
1644580560000|2022-02-11 11:56:00||356.07||356.12||356.12||356.07|0
1644580570000|2022-02-11 11:56:10||356.07||356.07||356.07||356.07|0
1644580590000|2022-02-11 11:56:30|356.22||356.27||356.27||356.22||0
1644580600000|2022-02-11 11:56:40|356.22||356.27||356.27||356.22||0
1644580610000|2022-02-11 11:56:50|356.22||356.22||356.27||356.22||0
1644580620000|2022-02-11 11:57:00|356.27||356.27||356.27||356.27||0
1644580630000|2022-02-11 11:57:10|356.22||356.27||356.27||356.22||0
1644580640000|2022-02-11 11:57:20|356.22||356.27||356.27||356.22||0
1644580690000|2022-02-11 11:58:10||356.12||356.12||356.12||356.07|0
1644580720000|2022-02-11 11:58:40|||||||||1
1644580740000|2022-02-11 11:59:00|356.32||356.32||356.32||356.32||0
1644580750000|2022-02-11 11:59:10|356.27||356.32||356.32||356.27||0
1644580760000|2022-02-11 11:59:20|356.27||356.27||356.32||356.27||0
1644580770000|2022-02-11 11:59:30|356.32||356.27||356.32||356.27||0
1644580810000|2022-02-11 12:00:10|356.22|356.07|356.22|356.07|356.27|356.07|356.22|356.07|1
1644580830000|2022-02-11 12:00:30||356.02||356.02||356.02||356.02|0
1644580840000|2022-02-11 12:00:40|356.17||356.17||356.22||356.17||0
1644580850000|2022-02-11 12:00:50|356.22||356.17||356.22||356.17||0
1644580860000|2022-02-11 12:01:00|356.22||356.22||356.22||356.17||0
1644580870000|2022-02-11 12:01:10||356.07||356.02||356.07||356.02|0
1644580880000|2022-02-11 12:01:20||356.07||356.07||356.07||356.02|0
1644580890000|2022-02-11 12:01:30||356.02||356.07||356.07||356.02|0
1644580900000|2022-02-11 12:01:40||356.02||356.02||356.02||356.02|0
1644580910000|2022-02-11 12:01:50||356.07||356.07||356.07||356.02|0
1644580920000|2022-02-11 12:02:00|356.27|356.12|356.27|356.12|356.27|356.12|356.27|356.12|0
1644580930000|2022-02-11 12:02:10|356.32||356.32||356.32||356.32||0
1644580940000|2022-02-11 12:02:20|356.27||356.32||356.32||356.27||0
1644580950000|2022-02-11 12:02:30|356.27||356.27||356.27||356.27||0
1644580960000|2022-02-11 12:02:40|356.22|356.07|356.22|356.07|356.27|356.07|356.22|356.07|0
1644580970000|2022-02-11 12:02:50|356.27|356.12|356.22|356.07|356.27|356.12|356.22|356.07|0
1644580980000|2022-02-11 12:03:00|356.27|356.02|356.22|356.02|356.27|356.07|356.22|356.02|0
1644580990000|2022-02-11 12:03:10||356.07||356.02||356.07||356.02|0
1644581010000|2022-02-11 12:03:30||355.97||356.02||356.02||355.97|0
1644581020000|2022-02-11 12:03:40||355.97||356.02||356.02||355.97|0
1644581050000|2022-02-11 12:04:10|356.27||356.27||356.27||356.27||0
1644581230000|2022-02-11 12:07:10||355.97||356.02||356.02||355.97|0
1644581240000|2022-02-11 12:07:20|356.22|355.97|356.22|356.02|356.22|356.02|356.22|355.97|0
1644581250000|2022-02-11 12:07:30|356.27||356.27||356.27||356.27||0
1644581270000|2022-02-11 12:07:50|356.32||356.32||356.32||356.32||0
1644581310000|2022-02-11 12:08:30|356.27||356.32||356.32||356.27||0
1644581340000|2022-02-11 12:09:00|356.27||356.27||356.27||356.27||0
1644581370000|2022-02-11 12:09:30|356.32|356.07|356.32|356.12|356.32|356.12|356.32|356.07|1
1644581380000|2022-02-11 12:09:40|356.37|356.17|356.42|356.22|356.42|356.22|356.37|356.17|3
1644581400000|2022-02-11 12:10:00||356.27||356.27||356.27||356.22|0
1644581410000|2022-02-11 12:10:10|356.47||356.47||356.47||356.47||2
1644581420000|2022-02-11 12:10:20||356.32||356.32||356.32||356.32|0
1644581430000|2022-02-11 12:10:30|356.52||356.52||356.52||356.52||1
1644581450000|2022-02-11 12:10:50||356.37||356.32||356.37||356.32|0
1644581460000|2022-02-11 12:11:00||356.37||356.32||356.37||356.32|0
1644581480000|2022-02-11 12:11:20|356.47||356.47||356.47||356.47||0
1644581500000|2022-02-11 12:11:40|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|3
1644581510000|2022-02-11 12:11:50|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|1
1644581590000|2022-02-11 12:13:10|356.42|356.27|356.42|356.27|356.42|356.27|356.42|356.27|2
1644581600000|2022-02-11 12:13:20|356.47|356.32|356.47|356.32|356.47|356.32|356.47|356.32|1
1644581610000|2022-02-11 12:13:30|356.52|356.37|356.52|356.37|356.52|356.37|356.52|356.32|1
1644581640000|2022-02-11 12:14:00|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|2
1644581660000|2022-02-11 12:14:20|356.47|356.32|356.52|356.37|356.52|356.37|356.47|356.32|3
1644581680000|2022-02-11 12:14:40|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|1
1644581690000|2022-02-11 12:14:50||356.37||356.42||356.42||356.37|2
1644581720000|2022-02-11 12:15:20|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|3
1644581750000|2022-02-11 12:15:50|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|7
1644581790000|2022-02-11 12:16:30|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.42|1
1644581800000|2022-02-11 12:16:40||356.42||356.42||356.47||356.42|0
1644581810000|2022-02-11 12:16:50|356.57||356.57||356.57||356.57||0
1644581820000|2022-02-11 12:17:00|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.42|1
1644581860000|2022-02-11 12:17:40|356.67|356.52|356.62|356.47|356.67|356.52|356.62|356.47|7
1644581870000|2022-02-11 12:17:50|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|1
1644581880000|2022-02-11 12:18:00|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|3
1644581890000|2022-02-11 12:18:10|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|1
1644581900000|2022-02-11 12:18:20|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.47|1
1644581910000|2022-02-11 12:18:30|||||||||1
1644581940000|2022-02-11 12:19:00|||||||||1
1644581980000|2022-02-11 12:19:40|||||||||2
1644581990000|2022-02-11 12:19:50|||||||||1
1644582000000|2022-02-11 12:20:00|||||||||1
1644582010000|2022-02-11 12:20:10|||||||||1
1644582020000|2022-02-11 12:20:20|356.67|356.52|356.72|356.57|356.72|356.57|356.67|356.52|7
1644582040000|2022-02-11 12:20:40|||||||||2
1644582050000|2022-02-11 12:20:50|||||||||1
1644582060000|2022-02-11 12:21:00|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|5
1644582070000|2022-02-11 12:21:10|||||||||2
1644582080000|2022-02-11 12:21:20|356.62|356.47|356.67|356.52|356.67|356.52|356.62|356.47|6
1644582090000|2022-02-11 12:21:30||356.47||356.47||356.52||356.47|2
1644582100000|2022-02-11 12:21:40|356.62||356.62||356.62||356.62||2
1644582110000|2022-02-11 12:21:50|||||||||1
1644582120000|2022-02-11 12:22:00|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|3
1644582130000|2022-02-11 12:22:10|||||||||1
1644582140000|2022-02-11 12:22:20|||||||||1
1644582150000|2022-02-11 12:22:30|||||||||1
1644582160000|2022-02-11 12:22:40|||||||||1
1644582170000|2022-02-11 12:22:50||356.37||356.42||356.42||356.37|4
1644582180000|2022-02-11 12:23:00|||||||||1
1644582190000|2022-02-11 12:23:10|||||||||1
1644582200000|2022-02-11 12:23:20|356.62|356.47|356.62|356.47|356.62|356.47|356.62|356.42|1
1644582210000|2022-02-11 12:23:30|356.67|356.52|356.62|356.47|356.67|356.52|356.62|356.47|2
1644582220000|2022-02-11 12:23:40|||||||||1
1644582230000|2022-02-11 12:23:50|||||||||1
1644582240000|2022-02-11 12:24:00|||||||||1
1644582250000|2022-02-11 12:24:10|||||||||1
1644582260000|2022-02-11 12:24:20|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|3
1644582270000|2022-02-11 12:24:30|||||||||1
1644582280000|2022-02-11 12:24:40|356.52|356.37|356.52|356.37|356.52|356.42|356.52|356.37|4
1644582290000|2022-02-11 12:24:50|||||||||3
1644582300000|2022-02-11 12:25:00|356.62|356.42|356.57|356.42|356.62|356.42|356.57|356.42|4
1644582320000|2022-02-11 12:25:20|356.62|356.37|356.62|356.47|356.62|356.47|356.62|356.37|2
1644582340000|2022-02-11 12:25:40|||||||||1
1644582350000|2022-02-11 12:25:50|||||||||1
1644582360000|2022-02-11 12:26:00|356.67|356.52|356.67|356.52|356.67|356.52|356.67|356.52|2
1644582380000|2022-02-11 12:26:20|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|3
1644582390000|2022-02-11 12:26:30|356.77||356.72||356.77||356.72||3
1644582400000|2022-02-11 12:26:40|356.77||356.72||356.77||356.72||2
1644582410000|2022-02-11 12:26:50|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|2
1644582420000|2022-02-11 12:27:00|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|8
1644582430000|2022-02-11 12:27:10|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|2
1644582440000|2022-02-11 12:27:20|356.82|356.67|356.82|356.62|356.82|356.67|356.82|356.62|2
1644582450000|2022-02-11 12:27:30||356.67||356.67||356.67||356.67|1
1644582460000|2022-02-11 12:27:40|||||||||1
1644582470000|2022-02-11 12:27:50|||||||||1
1644582490000|2022-02-11 12:28:10|||||||||1
1644582500000|2022-02-11 12:28:20|||||||||1
1644582510000|2022-02-11 12:28:30|||||||||2
1644582520000|2022-02-11 12:28:40|356.87|356.72|356.92|356.77|356.92|356.77|356.87|356.72|7
1644582530000|2022-02-11 12:28:50|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.77|7
1644582540000|2022-02-11 12:29:00|356.92|356.77|356.92|356.77|356.97|356.82|356.92|356.72|9
1644582560000|2022-02-11 12:29:20||356.72||356.77||356.77||356.72|7
1644582570000|2022-02-11 12:29:30|||||||||1
1644582580000|2022-02-11 12:29:40|||||||||1
1644582590000|2022-02-11 12:29:50|||||||||1
1644582600000|2022-02-11 12:30:00|356.87|356.72|356.87|356.72|356.92|356.77|356.82|356.67|8
1644582610000|2022-02-11 12:30:10|||||||||1
1644582620000|2022-02-11 12:30:20|||||||||1
1644582630000|2022-02-11 12:30:30||356.67||356.72||356.72||356.67|10
1644582640000|2022-02-11 12:30:40|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|3
1644582650000|2022-02-11 12:30:50|||||||||1
1644582660000|2022-02-11 12:31:00|356.77|356.62|356.77|356.62|356.77|356.67|356.77|356.62|2
1644582670000|2022-02-11 12:31:10|356.72|356.57|356.82|356.62|356.82|356.62|356.72|356.57|6
1644582680000|2022-02-11 12:31:20||356.67||356.62||356.67||356.62|0
1644582690000|2022-02-11 12:31:30||356.67||356.67||356.67||356.62|1
1644582700000|2022-02-11 12:31:40|356.87|356.72|356.92|356.77|356.92|356.77|356.87|356.72|5
1644582710000|2022-02-11 12:31:50||356.72||356.72||356.77||356.72|1
1644582720000|2022-02-11 12:32:00|356.87||356.87||356.87||356.87||1
1644582730000|2022-02-11 12:32:10|||||||||1
1644582740000|2022-02-11 12:32:20|356.92||356.92||356.92||356.87||3
1644582750000|2022-02-11 12:32:30|356.87|356.67|356.87|356.67|356.87|356.67|356.87|356.67|1
1644582760000|2022-02-11 12:32:40|356.92|356.72|356.92|356.77|356.92|356.77|356.92|356.67|3
1644582770000|2022-02-11 12:32:50||356.72||356.77||356.77||356.72|1
1644582780000|2022-02-11 12:33:00|356.97|356.72|356.87|356.72|356.97|356.72|356.87|356.72|3
1644582790000|2022-02-11 12:33:10||356.67||356.72||356.72||356.67|1
1644582800000|2022-02-11 12:33:20|||||||||1
1644582810000|2022-02-11 12:33:30||356.67||356.67||356.72||356.67|2
1644582820000|2022-02-11 12:33:40|356.82|356.72|356.82|356.67|356.82|356.72|356.82|356.67|1
1644582830000|2022-02-11 12:33:50||356.62||356.62||356.67||356.62|1
1644582840000|2022-02-11 12:34:00|356.77|356.57|356.77|356.62|356.77|356.62|356.77|356.57|2
1644582850000|2022-02-11 12:34:10|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.57|2
1644582860000|2022-02-11 12:34:20||356.57||356.57||356.62||356.57|0
1644582870000|2022-02-11 12:34:30|356.72||356.72||356.77||356.72||0
1644582880000|2022-02-11 12:34:40|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.57|0
1644582890000|2022-02-11 12:34:50|356.72|356.57|356.72|356.57|356.77|356.57|356.72|356.57|1
1644582910000|2022-02-11 12:35:10|356.67|356.47|356.67|356.47|356.67|356.47|356.67|356.47|5
1644582920000|2022-02-11 12:35:20|356.72|356.52|356.72|356.57|356.72|356.57|356.72|356.52|1
1644582930000|2022-02-11 12:35:30||356.52||356.57||356.57||356.52|0
1644582940000|2022-02-11 12:35:40||356.52||356.52||356.57||356.52|0
1644582980000|2022-02-11 12:36:20||356.57||356.52||356.57||356.52|0
1644582990000|2022-02-11 12:36:30|356.77|356.57|356.77|356.57|356.77|356.57|356.72|356.57|0
1644583000000|2022-02-11 12:36:40|356.72||356.77||356.77||356.72||0
1644583010000|2022-02-11 12:36:50|356.72||356.77||356.77||356.72||0
1644583020000|2022-02-11 12:37:00|356.72|356.52|356.72|356.52|356.77|356.57|356.72|356.52|0
1644583030000|2022-02-11 12:37:10||356.57||356.57||356.57||356.57|1
1644583040000|2022-02-11 12:37:20||356.52||356.52||356.57||356.52|1
1644583060000|2022-02-11 12:37:40||356.57||356.52||356.57||356.52|0
1644583070000|2022-02-11 12:37:50||356.57||356.57||356.57||356.52|0
1644583080000|2022-02-11 12:38:00|356.77||356.77||356.77||356.72||0
1644583090000|2022-02-11 12:38:10|356.72||356.77||356.77||356.72||0
1644583100000|2022-02-11 12:38:20|356.82|356.62|356.82|356.62|356.82|356.62|356.82|356.57|0
1644583110000|2022-02-11 12:38:30|356.77||356.77||356.82||356.77||0
1644583120000|2022-02-11 12:38:40|356.82|356.67|356.82|356.62|356.82|356.67|356.82|356.62|1
1644583130000|2022-02-11 12:38:50||356.67||356.62||356.67||356.62|0
1644583140000|2022-02-11 12:39:00|356.77||356.82||356.82||356.77||0
1644583150000|2022-02-11 12:39:10|356.77|356.57|356.77|356.57|356.77|356.57|356.72|356.57|0
1644583160000|2022-02-11 12:39:20|356.72||356.77||356.77||356.72||0
1644583170000|2022-02-11 12:39:30||356.62||356.57||356.62||356.57|0
1644583180000|2022-02-11 12:39:40|356.72||356.72||356.77||356.72||0
1644583190000|2022-02-11 12:39:50|356.77||356.77||356.77||356.72||0
1644583200000|2022-02-11 12:40:00|356.72||356.77||356.77||356.72||0
1644583210000|2022-02-11 12:40:10|356.72|356.62|356.82|356.62|356.82|356.62|356.72|356.62|1
1644583220000|2022-02-11 12:40:20|356.77||356.77||356.82||356.77||0
1644583230000|2022-02-11 12:40:30|356.82||356.77||356.82||356.77||0
1644583240000|2022-02-11 12:40:40|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|1
1644583250000|2022-02-11 12:40:50|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|0
1644583260000|2022-02-11 12:41:00|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.62|0
1644583270000|2022-02-11 12:41:10||356.62||356.67||356.67||356.62|1
1644583280000|2022-02-11 12:41:20|356.87||356.82||356.87||356.82||2
1644583290000|2022-02-11 12:41:30|356.87||356.82||356.87||356.82||0
1644583300000|2022-02-11 12:41:40|356.87|356.62|356.82|356.62|356.87|356.62|356.82|356.62|0
1644583310000|2022-02-11 12:41:50|356.77||356.77||356.77||356.77||0
1644583320000|2022-02-11 12:42:00|356.82|356.67|356.82|356.62|356.82|356.67|356.77|356.62|0
1644583330000|2022-02-11 12:42:10|356.77|356.67|356.82|356.62|356.82|356.67|356.77|356.62|0
1644583340000|2022-02-11 12:42:20||356.67||356.62||356.67||356.62|0
1644583350000|2022-02-11 12:42:30||356.67||356.62||356.67||356.62|0
1644583360000|2022-02-11 12:42:40||356.67||356.62||356.67||356.62|0
1644583370000|2022-02-11 12:42:50|356.77|356.67|356.77|356.62|356.77|356.67|356.77|356.62|0
1644583380000|2022-02-11 12:43:00|356.82|356.57|356.77|356.57|356.82|356.57|356.77|356.57|1
1644583390000|2022-02-11 12:43:10|356.72||356.72||356.77||356.72||0
1644583400000|2022-02-11 12:43:20|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.52|1
1644583410000|2022-02-11 12:43:30|356.67|356.52|356.67|356.52|356.72|356.52|356.67|356.52|0
1644583420000|2022-02-11 12:43:40|356.72||356.72||356.72||356.67||0
1644583430000|2022-02-11 12:43:50|356.67||356.72||356.72||356.67||0
1644583440000|2022-02-11 12:44:00|356.67|356.57|356.72|356.52|356.72|356.57|356.67|356.52|0
1644583450000|2022-02-11 12:44:10|356.67|356.57|356.72|356.57|356.72|356.57|356.67|356.57|0
1644583460000|2022-02-11 12:44:20||356.52||356.52||356.52||356.52|0
1644583490000|2022-02-11 12:44:50||356.57||356.52||356.57||356.52|0
1644583520000|2022-02-11 12:45:20|356.67||356.72||356.72||356.67||0
1644583530000|2022-02-11 12:45:30|356.67|356.57|356.72|356.52|356.72|356.57|356.67|356.52|0
1644583560000|2022-02-11 12:46:00|356.67|356.47|356.72|356.52|356.72|356.52|356.67|356.47|0
1644583580000|2022-02-11 12:46:20|356.67|356.47|356.67|356.47|356.67|356.47|356.67|356.47|0
1644583590000|2022-02-11 12:46:30|356.72|356.52|356.67|356.47|356.72|356.52|356.67|356.47|0
1644583600000|2022-02-11 12:46:40|356.72|356.52|356.67|356.47|356.72|356.52|356.67|356.47|0
1644583610000|2022-02-11 12:46:50|356.72|356.52|356.72|356.52|356.72|356.52|356.72|356.52|0
1644583620000|2022-02-11 12:47:00|356.67|356.47|356.67|356.47|356.67|356.47|356.67|356.47|0
1644583630000|2022-02-11 12:47:10|356.72|356.52|356.67|356.52|356.72|356.52|356.67|356.52|0
1644583640000|2022-02-11 12:47:20|356.72||356.72||356.72||356.72||0
1644583670000|2022-02-11 12:47:50|356.67||356.72||356.72||356.67||0
1644583680000|2022-02-11 12:48:00||356.57||356.52||356.57||356.52|0
1644583690000|2022-02-11 12:48:10||356.57||356.57||356.57||356.57|0
1644583700000|2022-02-11 12:48:20|356.77||356.72||356.77||356.72||0
1644583710000|2022-02-11 12:48:30|356.77||356.72||356.77||356.72||0
1644583720000|2022-02-11 12:48:40|356.77||356.72||356.77||356.72||0
1644583730000|2022-02-11 12:48:50||356.52||356.52||356.52||356.52|1
1644583740000|2022-02-11 12:49:00|356.77|356.57|356.77|356.57|356.77|356.57|356.72|356.57|0
1644583760000|2022-02-11 12:49:20||356.52||356.57||356.57||356.52|0
1644583800000|2022-02-11 12:50:00|356.72|356.52|356.72|356.52|356.77|356.57|356.72|356.52|0
1644583810000|2022-02-11 12:50:10|356.77||356.72||356.77||356.72||0
1644583820000|2022-02-11 12:50:20|356.77||356.72||356.77||356.72||0
1644583830000|2022-02-11 12:50:30|356.77||356.72||356.77||356.72||0
1644583840000|2022-02-11 12:50:40|356.77|356.57|356.72|356.52|356.77|356.57|356.72|356.52|0
1644583850000|2022-02-11 12:50:50|356.77|356.57|356.77|356.57|356.77|356.57|356.72|356.57|0
1644583860000|2022-02-11 12:51:00|356.72|356.52|356.77|356.52|356.77|356.57|356.72|356.52|0
1644583870000|2022-02-11 12:51:10|356.72|356.57|356.72|356.52|356.72|356.57|356.72|356.52|0
1644583910000|2022-02-11 12:51:50|356.77|356.57|356.72|356.52|356.77|356.57|356.72|356.52|0
1644583920000|2022-02-11 12:52:00|356.77||356.77||356.77||356.72||0
1644583930000|2022-02-11 12:52:10|356.72|356.57|356.72|356.52|356.72|356.57|356.72|356.52|0
1644583970000|2022-02-11 12:52:50|356.77||356.72||356.77||356.72||0
1644584020000|2022-02-11 12:53:40||356.57||356.52||356.57||356.52|0
1644584040000|2022-02-11 12:54:00||356.57||356.52||356.57||356.52|0
1644584120000|2022-02-11 12:55:20|356.67||356.72||356.72||356.67||0
1644584130000|2022-02-11 12:55:30|356.67||356.72||356.72||356.67||0
1644584140000|2022-02-11 12:55:40|356.67||356.67||356.72||356.67||0
1644584150000|2022-02-11 12:55:50|356.72||356.72||356.72||356.67||0
1644584160000|2022-02-11 12:56:00|356.67|356.57|356.72|356.52|356.72|356.57|356.67|356.52|0
1644584170000|2022-02-11 12:56:10|356.67||356.67||356.72||356.67||0
1644584180000|2022-02-11 12:56:20|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|0
1644584200000|2022-02-11 12:56:40||356.52||356.52||356.52||356.52|0
1644584210000|2022-02-11 12:56:50||356.57||356.52||356.57||356.52|0
1644584220000|2022-02-11 12:57:00|356.67||356.72||356.72||356.67||0
1644584230000|2022-02-11 12:57:10|356.67||356.67||356.72||356.67||0
1644584240000|2022-02-11 12:57:20|356.72||356.67||356.72||356.67||0
1644584250000|2022-02-11 12:57:30|356.72||356.67||356.72||356.67||0
1644584260000|2022-02-11 12:57:40|356.72|356.57|356.72|356.52|356.72|356.57|356.67|356.52|0
1644584270000|2022-02-11 12:57:50||356.57||356.57||356.57||356.52|0
1644584280000|2022-02-11 12:58:00|356.67|356.52|356.72|356.52|356.72|356.52|356.67|356.52|0
1644584290000|2022-02-11 12:58:10|356.67||356.67||356.67||356.67||0
1644584300000|2022-02-11 12:58:20|356.72||356.72||356.72||356.72||0
1644584310000|2022-02-11 12:58:30|356.67||356.72||356.72||356.67||0
1644584320000|2022-02-11 12:58:40|356.67||356.72||356.72||356.67||0
1644584330000|2022-02-11 12:58:50|356.67|356.57|356.72|356.57|356.72|356.57|356.67|356.57|2
1644584340000|2022-02-11 12:59:00|356.77||356.77||356.77||356.77||0
1644584350000|2022-02-11 12:59:10|356.72||356.77||356.77||356.72||0
1644584370000|2022-02-11 12:59:30|356.72||356.77||356.77||356.72||0
1644584380000|2022-02-11 12:59:40|356.72||356.77||356.77||356.72||0
1644584400000|2022-02-11 13:00:00|356.72||356.72||356.77||356.72||0
1644584420000|2022-02-11 13:00:20|356.67|356.52|356.72|356.52|356.72|356.52|356.67|356.52|3
1644584430000|2022-02-11 13:00:30||356.57||356.57||356.57||356.52|0
1644584440000|2022-02-11 13:00:40|356.77|356.52|356.72|356.52|356.77|356.52|356.72|356.52|0
1644584450000|2022-02-11 13:00:50|356.77|356.57|356.77|356.57|356.77|356.57|356.77|356.52|0
1644584460000|2022-02-11 13:01:00|356.72|356.52|356.72|356.52|356.77|356.52|356.72|356.52|0
1644584470000|2022-02-11 13:01:10|356.77|356.57|356.72|356.52|356.77|356.57|356.72|356.52|0
1644584480000|2022-02-11 13:01:20|356.77||356.77||356.77||356.72||0
1644584490000|2022-02-11 13:01:30||356.57||356.52||356.57||356.52|0
1644584500000|2022-02-11 13:01:40|356.72|356.57|356.72|356.52|356.72|356.57|356.72|356.52|0
1644584510000|2022-02-11 13:01:50|356.77|356.57|356.72|356.52|356.77|356.57|356.72|356.52|0
1644584520000|2022-02-11 13:02:00|356.77||356.72||356.77||356.72||0
1644584540000|2022-02-11 13:02:20|356.77|356.57|356.72|356.52|356.77|356.57|356.72|356.52|0
1644584560000|2022-02-11 13:02:40||356.47||356.47||356.47||356.47|0
1644584590000|2022-02-11 13:03:10||356.52||356.57||356.57||356.47|0
1644584600000|2022-02-11 13:03:20||356.52||356.47||356.57||356.47|0
1644584610000|2022-02-11 13:03:30||356.52||356.52||356.52||356.52|0
1644584620000|2022-02-11 13:03:40||356.47||356.52||356.52||356.47|0
1644584630000|2022-02-11 13:03:50|356.67|356.47|356.67|356.47|356.67|356.52|356.67|356.47|0
1644584640000|2022-02-11 13:04:00|356.62||356.67||356.67||356.62||0
1644584670000|2022-02-11 13:04:30||356.52||356.47||356.52||356.47|0
1644584690000|2022-02-11 13:04:50||356.52||356.52||356.52||356.52|0
1644584700000|2022-02-11 13:05:00||356.47||356.47||356.52||356.47|0
1644584710000|2022-02-11 13:05:10|356.62||356.67||356.67||356.62||0
1644584720000|2022-02-11 13:05:20||356.52||356.47||356.52||356.47|0
1644584730000|2022-02-11 13:05:30||356.52||356.47||356.52||356.47|0
1644584740000|2022-02-11 13:05:40|356.62|356.52|356.62|356.47|356.62|356.52|356.62|356.47|0
1644584750000|2022-02-11 13:05:50|356.67||356.62||356.67||356.62||0
1644584760000|2022-02-11 13:06:00|356.67||356.67||356.67||356.62||0
1644584780000|2022-02-11 13:06:20||356.52||356.52||356.52||356.52|0
1644584790000|2022-02-11 13:06:30|356.72||356.72||356.72||356.72||0
1644584800000|2022-02-11 13:06:40|356.77|356.57|356.77|356.57|356.77|356.57|356.72|356.57|0
1644584810000|2022-02-11 13:06:50||356.62||356.57||356.62||356.57|0
1644584820000|2022-02-11 13:07:00||356.62||356.57||356.62||356.57|0
1644584840000|2022-02-11 13:07:20||356.62||356.62||356.62||356.62|0
1644584850000|2022-02-11 13:07:30||356.57||356.62||356.62||356.57|0
1644584890000|2022-02-11 13:08:10|356.82|356.67|356.82|356.67|356.87|356.67|356.82|356.67|1
1644584900000|2022-02-11 13:08:20||356.62||356.67||356.67||356.62|0
1644584910000|2022-02-11 13:08:30||356.62||356.62||356.67||356.62|0
1644584920000|2022-02-11 13:08:40|356.77||356.77||356.77||356.77||0
1644584930000|2022-02-11 13:08:50|356.82|356.67|356.82|356.67|356.87|356.67|356.82|356.67|0
1644584940000|2022-02-11 13:09:00|356.87|356.62|356.82|356.62|356.87|356.62|356.82|356.62|0
1644584950000|2022-02-11 13:09:10|356.77|356.67|356.77|356.62|356.82|356.67|356.77|356.62|0
1644584960000|2022-02-11 13:09:20|356.82||356.82||356.82||356.77||0
1644584970000|2022-02-11 13:09:30|356.77|356.67|356.82|356.62|356.82|356.67|356.77|356.62|0
1644584980000|2022-02-11 13:09:40||356.67||356.62||356.67||356.62|0
1644584990000|2022-02-11 13:09:50|356.77|356.57|356.82|356.62|356.82|356.62|356.77|356.57|0
1644585000000|2022-02-11 13:10:00|356.77||356.77||356.82||356.77||0
1644585010000|2022-02-11 13:10:10|356.82||356.82||356.82||356.82||0
1644585020000|2022-02-11 13:10:20|356.87|356.67|356.87|356.67|356.87|356.67|356.87|356.67|1
1644585030000|2022-02-11 13:10:30||356.72||356.72||356.72||356.67|0
1644585040000|2022-02-11 13:10:40|356.82|356.67|356.87|356.67|356.87|356.67|356.82|356.67|0
1644585050000|2022-02-11 13:10:50|356.82|356.62|356.87|356.67|356.87|356.67|356.82|356.62|0
1644585060000|2022-02-11 13:11:00|356.82|356.72|356.87|356.67|356.87|356.72|356.82|356.67|0
1644585070000|2022-02-11 13:11:10||356.72||356.72||356.72||356.67|0
1644585090000|2022-02-11 13:11:30|356.92||356.92||356.92||356.92||0
1644585100000|2022-02-11 13:11:40|356.97|356.77|356.97|356.77|356.97|356.77|356.97|356.77|0
1644585110000|2022-02-11 13:11:50|356.92||356.97||356.97||356.92||0
1644585120000|2022-02-11 13:12:00||356.82||356.82||356.82||356.82|0
1644585130000|2022-02-11 13:12:10||356.77||356.82||356.82||356.77|1
1644585140000|2022-02-11 13:12:20|356.92|356.77|356.97|356.77|356.97|356.77|356.92|356.77|6
1644585150000|2022-02-11 13:12:30|356.92||356.97||356.97||356.92||0
1644585160000|2022-02-11 13:12:40|356.92|356.72|356.92|356.72|356.97|356.72|356.92|356.72|0
1644585170000|2022-02-11 13:12:50||356.77||356.77||356.77||356.72|0
1644585180000|2022-02-11 13:13:00|356.87|356.72|356.97|356.77|356.97|356.77|356.87|356.72|0
1644585190000|2022-02-11 13:13:10|356.92||356.92||356.97||356.92||0
1644585200000|2022-02-11 13:13:20|356.97||356.97||356.97||356.92||0
1644585210000|2022-02-11 13:13:30|356.92|356.82|356.97|356.77|356.97|356.82|356.92|356.77|0
1644585230000|2022-02-11 13:13:50|356.92|356.82|357.02|356.82|357.02|356.82|356.92|356.82|0
1644585240000|2022-02-11 13:14:00|356.97|356.87|357.02|356.87|357.02|356.87|356.97|356.87|0
1644585250000|2022-02-11 13:14:10|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.92|0
1644585260000|2022-02-11 13:14:20||356.87||356.87||356.92||356.87|6
1644585270000|2022-02-11 13:14:30|357.02||357.02||357.07||357.02||0
1644585280000|2022-02-11 13:14:40|356.97|356.82|357.02|356.82|357.02|356.82|356.97|356.82|0
1644585290000|2022-02-11 13:14:50|357.07|356.87|357.02|356.87|357.07|356.87|357.02|356.82|0
1644585300000|2022-02-11 13:15:00|357.07|356.82|357.02|356.82|357.07|356.82|357.02|356.82|0
1644585310000|2022-02-11 13:15:10|356.97||357.02||357.02||356.97||0
1644585320000|2022-02-11 13:15:20|356.97|356.87|356.97|356.77|356.97|356.87|356.97|356.77|0
1644585330000|2022-02-11 13:15:30|357.02|356.82|357.02|356.82|357.02|356.82|357.02|356.82|0
1644585340000|2022-02-11 13:15:40|356.97|356.77|356.97|356.82|356.97|356.82|356.97|356.77|0
1644585350000|2022-02-11 13:15:50|357.02||357.02||357.02||356.97||0
1644585360000|2022-02-11 13:16:00|356.97|356.77|357.02|356.82|357.02|356.82|356.97|356.77|0
1644585370000|2022-02-11 13:16:10|356.97||357.02||357.02||356.97||0
1644585380000|2022-02-11 13:16:20|356.97||357.02||357.02||356.97||0
1644585400000|2022-02-11 13:16:40|356.97||356.97||357.02||356.97||0
1644585410000|2022-02-11 13:16:50|357.02||357.02||357.02||356.97||0
1644585420000|2022-02-11 13:17:00|356.97||356.97||356.97||356.97||0
1644585440000|2022-02-11 13:17:20|357.02|356.87|357.02|356.87|357.02|356.87|356.97|356.82|1
1644585450000|2022-02-11 13:17:30|356.97|356.82|357.02|356.82|357.02|356.87|356.97|356.82|0
1644585460000|2022-02-11 13:17:40||356.87||356.87||356.87||356.82|0
1644585470000|2022-02-11 13:17:50||356.82||356.82||356.87||356.82|0
1644585480000|2022-02-11 13:18:00|357.07|356.87|357.02|356.87|357.07|356.87|357.02|356.82|1
1644585490000|2022-02-11 13:18:10|357.07||357.02||357.07||357.02||0
1644585500000|2022-02-11 13:18:20|357.07||357.07||357.07||357.02||0
1644585510000|2022-02-11 13:18:30||356.92||356.92||356.92||356.92|0
1644585520000|2022-02-11 13:18:40|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|4
1644585530000|2022-02-11 13:18:50||356.92||356.97||356.97||356.92|1
1644585540000|2022-02-11 13:19:00|||||||||1
1644585550000|2022-02-11 13:19:10||356.92||356.97||356.97||356.92|0
1644585560000|2022-02-11 13:19:20|357.07|356.92|357.12|356.97|357.12|356.97|357.07|356.92|0
1644585600000|2022-02-11 13:20:00|357.07|356.92|357.12|356.92|357.12|356.92|357.07|356.92|0
1644585610000|2022-02-11 13:20:10|357.17|356.97|357.17|357.02|357.17|357.02|357.17|356.97|2
1644585620000|2022-02-11 13:20:20|||||||||3
1644585630000|2022-02-11 13:20:30|357.12|356.97|357.17|356.97|357.17|356.97|357.12|356.97|8
1644585640000|2022-02-11 13:20:40|357.12||357.17||357.17||357.12||3
1644585650000|2022-02-11 13:20:50||357.02||357.02||357.02||356.97|0
1644585660000|2022-02-11 13:21:00||356.97||357.02||357.02||356.97|1
1644585680000|2022-02-11 13:21:20|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.07|5
1644585700000|2022-02-11 13:21:40|357.17|357.02|357.17|356.97|357.17|357.02|357.12|356.97|4
1644585710000|2022-02-11 13:21:50|357.12|356.92|357.07|356.92|357.12|356.92|357.07|356.92|2
1644585720000|2022-02-11 13:22:00|357.12||357.12||357.12||357.12||0
1644585730000|2022-02-11 13:22:10|357.07||357.07||357.07||357.07||0
1644585740000|2022-02-11 13:22:20|357.12|356.97|357.12|356.97|357.12|356.97|357.07|356.97|0
1644585750000|2022-02-11 13:22:30|357.17|356.92|357.17|356.97|357.17|356.97|357.17|356.92|0
1644585760000|2022-02-11 13:22:40|357.12||357.17||357.17||357.12||0
1644585770000|2022-02-11 13:22:50||357.02||357.02||357.02||356.97|0
1644585780000|2022-02-11 13:23:00|357.22|357.07|357.27|357.12|357.27|357.12|357.22|357.07|0
1644585790000|2022-02-11 13:23:10||357.07||357.07||357.07||357.07|0
1644585800000|2022-02-11 13:23:20|357.22||357.22||357.27||357.22||0
1644585810000|2022-02-11 13:23:30|357.27|357.02|357.22|357.07|357.27|357.07|357.22|357.02|0
1644585820000|2022-02-11 13:23:40|357.17|357.02|357.17|357.02|357.17|357.02|357.17|357.02|6
1644585830000|2022-02-11 13:23:50|||||||||1
1644585840000|2022-02-11 13:24:00||356.97||356.97||357.02||356.97|1
1644585850000|2022-02-11 13:24:10||357.02||357.02||357.02||356.97|0
1644585860000|2022-02-11 13:24:20|357.12|356.97|357.17|356.97|357.17|356.97|357.12|356.97|1
1644585870000|2022-02-11 13:24:30||357.02||357.02||357.02||357.02|1
1644585880000|2022-02-11 13:24:40|357.12|356.97|357.12|356.97|357.17|356.97|357.12|356.97|0
1644585890000|2022-02-11 13:24:50|357.17|356.92|357.07|356.92|357.17|356.92|357.07|356.92|1
1644585920000|2022-02-11 13:25:20||356.87||356.87||356.87||356.87|0
1644585930000|2022-02-11 13:25:30||356.92||356.87||356.92||356.87|0
1644585950000|2022-02-11 13:25:50|357.02|356.92|357.07|356.87|357.07|356.92|357.02|356.87|0
1644585960000|2022-02-11 13:26:00|357.02||357.07||357.07||357.02||0
1644585970000|2022-02-11 13:26:10|357.02||357.02||357.07||357.02||1
1644585980000|2022-02-11 13:26:20||356.82||356.87||356.87||356.82|0
1644585990000|2022-02-11 13:26:30|357.07|356.82|357.02|356.87|357.07|356.87|357.02|356.82|0
1644586000000|2022-02-11 13:26:40|357.07||357.02||357.07||357.02||0
1644586010000|2022-02-11 13:26:50|357.07|356.82|357.02|356.87|357.07|356.87|357.02|356.82|0
1644586020000|2022-02-11 13:27:00|357.07||357.07||357.07||357.02||0
1644586030000|2022-02-11 13:27:10|357.02|356.92|357.02|356.87|357.02|356.92|357.02|356.87|0
1644586040000|2022-02-11 13:27:20|357.07||357.02||357.07||357.02||0
1644586050000|2022-02-11 13:27:30|357.07||357.07||357.07||357.02||0
1644586060000|2022-02-11 13:27:40|357.02||357.07||357.07||357.02||0
1644586080000|2022-02-11 13:28:00|357.02||357.07||357.07||357.02||0
1644586090000|2022-02-11 13:28:10|357.02||357.07||357.07||357.02||0
1644586100000|2022-02-11 13:28:20|357.02|356.92|357.07|356.87|357.07|356.92|357.02|356.87|0
1644586110000|2022-02-11 13:28:30|357.02||357.07||357.07||357.02||0
1644586130000|2022-02-11 13:28:50|357.02||357.02||357.07||357.02||0
1644586140000|2022-02-11 13:29:00|357.07||357.02||357.07||357.02||0
1644586150000|2022-02-11 13:29:10|357.07||357.07||357.07||357.02||0
1644586160000|2022-02-11 13:29:20|357.02|356.92|357.07|356.87|357.07|356.92|357.02|356.87|0
1644586170000|2022-02-11 13:29:30|357.12|356.92|357.07|356.87|357.12|356.92|357.07|356.87|0
1644586190000|2022-02-11 13:29:50|357.12|356.92|357.12|356.92|357.12|356.92|357.12|356.92|0
1644586200000|2022-02-11 13:30:00||356.97||356.92||356.97||356.92|0
1644586210000|2022-02-11 13:30:10|357.17|356.97|357.17|356.97|357.17|356.97|357.17|356.92|0
1644586220000|2022-02-11 13:30:20|357.12||357.17||357.17||357.12||0
1644586230000|2022-02-11 13:30:30|357.12||357.17||357.17||357.12||0
1644586240000|2022-02-11 13:30:40|357.12||357.17||357.17||357.12||0
1644586250000|2022-02-11 13:30:50|357.12||357.17||357.17||357.12||0
1644586260000|2022-02-11 13:31:00|357.22|357.02|357.22|357.02|357.22|357.07|357.17|356.97|3
1644586270000|2022-02-11 13:31:10|357.17|357.07|357.17|357.02|357.22|357.07|357.17|357.02|0
1644586280000|2022-02-11 13:31:20||356.97||356.97||356.97||356.97|3
1644586290000|2022-02-11 13:31:30|357.12|356.92|357.12|356.92|357.12|356.97|357.12|356.92|1
1644586300000|2022-02-11 13:31:40||356.97||356.92||356.97||356.92|1
1644586310000|2022-02-11 13:31:50|357.07||357.12||357.12||357.07||0
1644586320000|2022-02-11 13:32:00|357.07||357.12||357.12||357.07||0
1644586340000|2022-02-11 13:32:20|357.07||357.12||357.12||357.07||0
1644586350000|2022-02-11 13:32:30|357.07||357.07||357.12||357.07||0
1644586360000|2022-02-11 13:32:40|357.12||357.12||357.12||357.12||0
1644586370000|2022-02-11 13:32:50|357.07|356.97|357.12|356.92|357.12|356.97|357.07|356.92|2
1644586380000|2022-02-11 13:33:00|357.17|356.97|357.12|356.97|357.17|356.97|357.12|356.92|0
1644586390000|2022-02-11 13:33:10|357.17||357.12||357.17||357.12||0
1644586410000|2022-02-11 13:33:30||356.92||356.92||356.92||356.92|2
1644586420000|2022-02-11 13:33:40|357.07|356.87|357.07|356.87|357.07|356.87|357.07|356.87|2
1644586430000|2022-02-11 13:33:50||356.92||356.92||356.92||356.92|1
1644586450000|2022-02-11 13:34:10|357.12||357.07||357.12||357.07||0
1644586460000|2022-02-11 13:34:20|357.12|356.97|357.12|356.92|357.12|356.97|357.12|356.92|0
1644586470000|2022-02-11 13:34:30|357.07||357.12||357.12||357.07||0
1644586480000|2022-02-11 13:34:40|357.07|356.97|357.12|356.97|357.12|356.97|357.07|356.92|0
1644586490000|2022-02-11 13:34:50|357.17|356.92|357.17|356.97|357.17|357.02|357.12|356.92|2
1644586500000|2022-02-11 13:35:00||357.02||356.97||357.02||356.97|0
1644586510000|2022-02-11 13:35:10|357.22|357.02|357.22|357.07|357.22|357.07|357.22|357.02|0
1644586520000|2022-02-11 13:35:20|357.17|357.02|357.17|357.02|357.22|357.02|357.17|357.02|1
1644586530000|2022-02-11 13:35:30|357.22||357.17||357.22||357.17||1
1644586540000|2022-02-11 13:35:40|357.12|356.97|357.22|357.02|357.22|357.07|357.12|356.97|2
1644586550000|2022-02-11 13:35:50|357.17|357.07|357.17|357.02|357.17|357.07|357.17|357.02|0
1644586560000|2022-02-11 13:36:00|357.22|356.97|357.12|356.97|357.22|356.97|357.12|356.97|2
1644586570000|2022-02-11 13:36:10|357.17|357.02|357.17|357.02|357.17|357.02|357.12|356.97|0
1644586580000|2022-02-11 13:36:20|357.22|356.97|357.22|357.02|357.22|357.02|357.17|356.97|2
1644586590000|2022-02-11 13:36:30|357.17||357.17||357.22||357.17||0
1644586600000|2022-02-11 13:36:40|357.22||357.22||357.22||357.17||0
1644586610000|2022-02-11 13:36:50|357.17||357.22||357.22||357.17||0
1644586620000|2022-02-11 13:37:00|357.17||357.22||357.22||357.17||0
1644586640000|2022-02-11 13:37:20|||||||||1
1644586650000|2022-02-11 13:37:30|357.17||357.17||357.17||357.17||0
1644586660000|2022-02-11 13:37:40|||||||||4
1644586670000|2022-02-11 13:37:50||356.97||356.97||356.97||356.97|1
1644586680000|2022-02-11 13:38:00|357.12|357.02|357.17|356.97|357.17|357.02|357.12|356.97|0
1644586700000|2022-02-11 13:38:20|357.12||357.12||357.12||357.12||0
1644586710000|2022-02-11 13:38:30|357.17||357.17||357.17||357.12||0
1644586720000|2022-02-11 13:38:40|357.12||357.12||357.12||357.12||2
1644586730000|2022-02-11 13:38:50|357.07|356.92|357.07|356.92|357.07|356.97|357.07|356.92|1
1644586740000|2022-02-11 13:39:00|357.12||357.12||357.12||357.12||0
1644586750000|2022-02-11 13:39:10|357.17|356.97|357.17|356.97|357.17|356.97|357.17|356.97|0
1644586760000|2022-02-11 13:39:20|357.12|356.92|357.12|356.97|357.17|356.97|357.12|356.92|0
1644586770000|2022-02-11 13:39:30|357.17||357.12||357.17||357.12||0
1644586780000|2022-02-11 13:39:40|357.17||357.12||357.17||357.12||0
1644586790000|2022-02-11 13:39:50|357.17||357.17||357.17||357.12||1
1644586800000|2022-02-11 13:40:00|357.12|357.02|357.17|357.02|357.22|357.02|357.12|357.02|0
1644586810000|2022-02-11 13:40:10|357.22||357.22||357.22||357.17||0
1644586820000|2022-02-11 13:40:20|357.17||357.22||357.22||357.17||0
1644586830000|2022-02-11 13:40:30|357.17||357.22||357.22||357.17||0
1644586840000|2022-02-11 13:40:40|357.17||357.22||357.22||357.17||0
1644586850000|2022-02-11 13:40:50|357.17|357.07|357.22|357.07|357.22|357.07|357.17|357.07|1
1644586860000|2022-02-11 13:41:00|357.17|357.02|357.17|357.02|357.17|357.02|357.17|357.02|3
1644586870000|2022-02-11 13:41:10|||||||||1
1644586880000|2022-02-11 13:41:20|357.12|356.97|357.17|356.97|357.17|356.97|357.12|356.97|1
1644586890000|2022-02-11 13:41:30|357.12|357.02|357.17|357.02|357.17|357.02|357.12|357.02|1
1644586900000|2022-02-11 13:41:40|357.22|357.07|357.27|357.12|357.27|357.12|357.22|357.07|0
1644586910000|2022-02-11 13:41:50|357.22|357.07|357.27|357.12|357.27|357.12|357.22|357.07|6
1644586920000|2022-02-11 13:42:00||357.07||357.12||357.12||357.07|0
1644586930000|2022-02-11 13:42:10|357.22|357.07|357.22|357.07|357.27|357.07|357.22|357.07|1
1644586940000|2022-02-11 13:42:20|357.27|357.12|357.27|357.12|357.27|357.12|357.27|357.12|1
1644586950000|2022-02-11 13:42:30||357.07||357.07||357.12||357.07|0
1644586960000|2022-02-11 13:42:40|357.22|357.12|357.22|357.07|357.27|357.12|357.22|357.07|1
1644586970000|2022-02-11 13:42:50|357.27||357.27||357.27||357.22||0
1644586980000|2022-02-11 13:43:00|357.22|357.12|357.27|357.12|357.27|357.12|357.22|357.07|0
1644587000000|2022-02-11 13:43:20|357.32|357.17|357.27|357.12|357.32|357.17|357.27|357.12|6
1644587010000|2022-02-11 13:43:30||357.07||357.07||357.12||357.07|2
1644587020000|2022-02-11 13:43:40|357.22||357.27||357.27||357.22||2
1644587030000|2022-02-11 13:43:50|357.22|357.02|357.22|357.02|357.22|357.07|357.22|357.02|0
1644587040000|2022-02-11 13:44:00||357.07||357.07||357.07||357.02|1
1644587050000|2022-02-11 13:44:10|357.27||357.22||357.27||357.22||0
1644587060000|2022-02-11 13:44:20|357.27||357.22||357.27||357.22||0
1644587070000|2022-02-11 13:44:30|357.17|357.02|357.17|357.02|357.17|357.02|357.17|357.02|2
1644587080000|2022-02-11 13:44:40|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|2
1644587090000|2022-02-11 13:44:50|357.07|356.92|357.07|356.92|357.07|356.97|357.07|356.92|1
1644587100000|2022-02-11 13:45:00||356.87||356.87||356.87||356.87|1
1644587120000|2022-02-11 13:45:20||356.92||356.87||356.92||356.87|0
1644587130000|2022-02-11 13:45:30||356.92||356.87||356.92||356.87|0
1644587140000|2022-02-11 13:45:40||356.92||356.87||356.92||356.87|0
1644587150000|2022-02-11 13:45:50|357.02|356.92|357.07|356.87|357.07|356.92|357.02|356.87|0
1644587160000|2022-02-11 13:46:00|357.02|356.92|357.02|356.87|357.02|356.92|357.02|356.87|0
1644587170000|2022-02-11 13:46:10||356.82||356.87||356.87||356.82|0
1644587180000|2022-02-11 13:46:20|357.07|356.82|357.02|356.82|357.07|356.87|357.02|356.82|0
1644587190000|2022-02-11 13:46:30|357.07|356.87|357.07|356.87|357.07|356.87|357.02|356.82|0
1644587200000|2022-02-11 13:46:40|357.02|356.82|357.07|356.82|357.07|356.87|357.02|356.82|0
1644587210000|2022-02-11 13:46:50|357.02||357.07||357.07||357.02||0
1644587220000|2022-02-11 13:47:00|357.02|356.77|357.02|356.77|357.07|356.77|357.02|356.77|0
1644587230000|2022-02-11 13:47:10|356.97|356.82|357.02|356.82|357.02|356.82|356.97|356.82|0
1644587240000|2022-02-11 13:47:20|357.07|356.87|357.07|356.82|357.07|356.87|357.07|356.82|0
1644587250000|2022-02-11 13:47:30|357.02||357.07||357.07||357.02||0
1644587260000|2022-02-11 13:47:40|357.02||357.07||357.07||357.02||0
1644587270000|2022-02-11 13:47:50|357.02||357.02||357.02||357.02||0
1644587280000|2022-02-11 13:48:00||356.87||356.82||356.87||356.82|0
1644587290000|2022-02-11 13:48:10||356.87||356.87||356.87||356.87|0
1644587320000|2022-02-11 13:48:40|357.07|356.92|357.12|356.92|357.12|356.92|357.07|356.92|0
1644587330000|2022-02-11 13:48:50|357.07|356.87|357.12|356.92|357.12|356.97|357.07|356.87|1
1644587340000|2022-02-11 13:49:00|357.17|356.97|357.17|356.97|357.17|357.02|357.17|356.92|0
1644587350000|2022-02-11 13:49:10|357.22|357.02|357.22|357.02|357.22|357.02|357.22|356.97|0
1644587360000|2022-02-11 13:49:20|357.17|356.97|357.22|357.02|357.22|357.07|357.17|356.97|0
1644587370000|2022-02-11 13:49:30||357.07||357.07||357.07||357.02|0
1644587380000|2022-02-11 13:49:40|357.27|357.02|357.22|357.07|357.27|357.07|357.22|357.02|2
1644587390000|2022-02-11 13:49:50|357.27||357.27||357.27||357.22||1
1644587400000|2022-02-11 13:50:00|357.22||357.27||357.27||357.22||1
1644587410000|2022-02-11 13:50:10|357.22||357.27||357.27||357.22||0
1644587420000|2022-02-11 13:50:20|357.22|357.12|357.27|357.12|357.27|357.12|357.22|357.12|0
1644587440000|2022-02-11 13:50:40||357.07||357.07||357.12||357.07|1
1644587450000|2022-02-11 13:50:50|357.22|357.12|357.27|357.07|357.27|357.12|357.22|357.07|0
1644587460000|2022-02-11 13:51:00|357.32|357.12|357.32|357.12|357.32|357.12|357.32|357.07|0
1644587470000|2022-02-11 13:51:10|357.27||357.32||357.32||357.27||0
1644587490000|2022-02-11 13:51:30|357.37|357.17|357.37|357.17|357.37|357.17|357.32|357.17|0
1644587500000|2022-02-11 13:51:40|357.32|357.22|357.37|357.17|357.37|357.22|357.32|357.17|0
1644587510000|2022-02-11 13:51:50||357.22||357.17||357.22||357.17|1
1644587520000|2022-02-11 13:52:00|357.32|357.22|357.37|357.17|357.37|357.22|357.32|357.17|0
1644587540000|2022-02-11 13:52:20|357.42|357.22|357.42|357.22|357.42|357.22|357.42|357.22|0
1644587560000|2022-02-11 13:52:40|357.37|357.17|357.37|357.17|357.37|357.17|357.37|357.17|1
1644587570000|2022-02-11 13:52:50|357.32|357.12|357.32|357.17|357.37|357.17|357.32|357.12|0
1644587580000|2022-02-11 13:53:00|357.27|357.12|357.27|357.12|357.27|357.17|357.27|357.07|1
1644587600000|2022-02-11 13:53:20||357.07||357.12||357.12||357.07|3
1644587610000|2022-02-11 13:53:30|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.07|0
1644587620000|2022-02-11 13:53:40|357.27|357.02|357.17|357.02|357.27|357.07|357.17|357.02|2
1644587630000|2022-02-11 13:53:50|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.07|1
1644587640000|2022-02-11 13:54:00|357.17|357.02|357.22|357.02|357.22|357.07|357.17|357.02|3
1644587650000|2022-02-11 13:54:10|357.17||357.17||357.17||357.17||0
1644587670000|2022-02-11 13:54:30|357.27|357.07|357.27|357.12|357.27|357.12|357.27|357.07|1
1644587680000|2022-02-11 13:54:40|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.07|5
1644587700000|2022-02-11 13:55:00|||||||||1
1644587740000|2022-02-11 13:55:40||357.02||357.02||357.07||357.02|1
1644587750000|2022-02-11 13:55:50||357.07||357.07||357.07||357.02|0
1644587760000|2022-02-11 13:56:00|357.17|357.02|357.17|356.97|357.17|357.02|357.12|356.97|2
1644587770000|2022-02-11 13:56:10|357.12|356.92|357.12|356.92|357.12|356.97|357.12|356.92|1
1644587780000|2022-02-11 13:56:20||356.97||356.92||356.97||356.92|1
1644587790000|2022-02-11 13:56:30||356.97||356.97||356.97||356.92|0
1644587800000|2022-02-11 13:56:40|357.17||357.17||357.17||357.17||0
1644587810000|2022-02-11 13:56:50||357.02||357.02||357.02||356.97|0
1644587820000|2022-02-11 13:57:00||356.97||357.02||357.02||356.97|0
1644587830000|2022-02-11 13:57:10|357.22|356.97|357.17|357.02|357.22|357.02|357.17|356.97|0
1644587840000|2022-02-11 13:57:20|||||||||2
1644587860000|2022-02-11 13:57:40|||||||||1
1644587880000|2022-02-11 13:58:00|357.22||357.22||357.22||357.22||0
1644587890000|2022-02-11 13:58:10|357.17||357.17||357.22||357.17||0
1644587900000|2022-02-11 13:58:20|357.22|357.07|357.22|357.02|357.22|357.07|357.17|357.02|3
1644587910000|2022-02-11 13:58:30|357.17||357.22||357.22||357.17||0
1644587920000|2022-02-11 13:58:40|357.17||357.17||357.17||357.17||1
1644587950000|2022-02-11 13:59:10|357.22|356.97|357.17|356.97|357.22|356.97|357.17|356.97|0
1644587960000|2022-02-11 13:59:20||357.02||356.97||357.02||356.97|0
1644587970000|2022-02-11 13:59:30|357.12||357.12||357.12||357.12||0
1644587990000|2022-02-11 13:59:50|357.07|356.92|357.02|356.87|357.07|356.92|357.02|356.87|5
1644588000000|2022-02-11 14:00:00|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.87|2
1644588010000|2022-02-11 14:00:10||356.87||356.87||356.92||356.87|0
1644588020000|2022-02-11 14:00:20||356.92||356.92||356.92||356.87|0
1644588030000|2022-02-11 14:00:30|357.12|356.87|357.17|356.97|357.17|356.97|357.07|356.87|3
1644588040000|2022-02-11 14:00:40|357.12|356.92|357.17|356.97|357.17|356.97|357.12|356.92|3
1644588060000|2022-02-11 14:01:00|357.12|356.92|357.12|356.97|357.17|357.02|357.12|356.92|2
1644588070000|2022-02-11 14:01:10|357.17|357.02|357.17|356.97|357.17|357.02|357.17|356.97|1
1644588080000|2022-02-11 14:01:20|357.22|357.02|357.22|357.02|357.22|357.07|357.17|356.97|2
1644588090000|2022-02-11 14:01:30|357.17|356.97|357.17|357.02|357.17|357.02|357.17|356.97|0
1644588100000|2022-02-11 14:01:40|357.12|356.97|357.12|356.97|357.12|357.02|357.12|356.97|2
1644588110000|2022-02-11 14:01:50|357.17|357.02|357.17|356.97|357.17|357.02|357.17|356.97|0
1644588120000|2022-02-11 14:02:00|357.22|357.02|357.22|357.02|357.22|357.07|357.22|356.97|0
1644588130000|2022-02-11 14:02:10|357.17|357.07|357.22|357.07|357.22|357.07|357.17|357.02|1
1644588140000|2022-02-11 14:02:20||357.02||357.02||357.07||357.02|1
1644588150000|2022-02-11 14:02:30|357.17|357.07|357.22|357.07|357.22|357.07|357.17|357.02|0
1644588160000|2022-02-11 14:02:40||357.02||357.07||357.07||357.02|1
1644588170000|2022-02-11 14:02:50|357.17|357.02|357.17|357.02|357.22|357.07|357.17|357.02|2
1644588180000|2022-02-11 14:03:00|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|3
1644588190000|2022-02-11 14:03:10|357.17|356.92|357.12|356.92|357.17|356.92|357.12|356.92|1
1644588200000|2022-02-11 14:03:20||356.97||356.97||356.97||356.92|0
1644588210000|2022-02-11 14:03:30|357.17|356.92|357.12|356.97|357.17|356.97|357.12|356.92|1
1644588220000|2022-02-11 14:03:40||356.92||356.97||356.97||356.92|2
1644588230000|2022-02-11 14:03:50|357.17|356.92|357.12|356.92|357.17|356.97|357.12|356.92|1
1644588240000|2022-02-11 14:04:00||356.97||356.92||356.97||356.92|0
1644588250000|2022-02-11 14:04:10|357.07|356.97|357.12|356.92|357.12|356.97|357.07|356.92|0
1644588260000|2022-02-11 14:04:20|357.07||357.12||357.12||357.07||0
1644588280000|2022-02-11 14:04:40|357.17|356.97|357.17|357.02|357.17|357.02|357.17|356.97|0
1644588290000|2022-02-11 14:04:50|357.22|356.97|357.22|357.02|357.22|357.02|357.22|356.97|0
1644588300000|2022-02-11 14:05:00|357.17|356.97|357.17|356.97|357.22|356.97|357.17|356.97|1
1644588310000|2022-02-11 14:05:10|357.22|357.02|357.17|356.97|357.22|357.02|357.17|356.97|0
1644588320000|2022-02-11 14:05:20|357.22||357.17||357.22||357.17||0
1644588330000|2022-02-11 14:05:30|357.12||357.12||357.12||357.12||0
1644588340000|2022-02-11 14:05:40|357.17||357.17||357.17||357.17||0
1644588350000|2022-02-11 14:05:50|357.12||357.12||357.17||357.12||1
1644588370000|2022-02-11 14:06:10|357.17||357.12||357.17||357.12||1
1644588380000|2022-02-11 14:06:20||356.92||356.92||356.97||356.92|0
1644588390000|2022-02-11 14:06:30|357.07||357.07||357.07||357.07||0
1644588400000|2022-02-11 14:06:40|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|0
1644588410000|2022-02-11 14:06:50||356.92||356.97||356.97||356.92|0
1644588420000|2022-02-11 14:07:00|357.07|356.92|357.07|356.92|357.07|356.97|357.07|356.92|0
1644588430000|2022-02-11 14:07:10|357.12||357.12||357.12||357.07||0
1644588440000|2022-02-11 14:07:20|357.07||357.12||357.12||357.07||0
1644588450000|2022-02-11 14:07:30|357.07||357.12||357.12||357.07||0
1644588460000|2022-02-11 14:07:40|357.07||357.07||357.07||357.07||0
1644588470000|2022-02-11 14:07:50||356.87||356.87||356.87||356.87|2
1644588480000|2022-02-11 14:08:00|357.02||357.07||357.07||357.02||0
1644588490000|2022-02-11 14:08:10|357.02||357.02||357.02||357.02||0
1644588530000|2022-02-11 14:08:50|357.07|356.92|357.07|356.92|357.12|356.92|357.07|356.92|3
1644588540000|2022-02-11 14:09:00||356.87||356.92||356.92||356.87|0
1644588550000|2022-02-11 14:09:10|||||||||1
1644588560000|2022-02-11 14:09:20||356.87||356.87||356.92||356.87|0
1644588570000|2022-02-11 14:09:30|357.02|356.92|357.07|356.92|357.07|356.92|357.02|356.92|0
1644588580000|2022-02-11 14:09:40||356.87||356.87||356.87||356.87|0
1644588590000|2022-02-11 14:09:50|357.02||357.07||357.07||357.02||0
1644588600000|2022-02-11 14:10:00|357.02||357.07||357.07||357.02||0
1644588610000|2022-02-11 14:10:10|357.12|356.92|357.02|356.87|357.12|356.92|357.02|356.87|1
1644588630000|2022-02-11 14:10:30|357.07||357.07||357.07||357.07||1
1644588640000|2022-02-11 14:10:40|357.02||357.02||357.02||357.02||0
1644588650000|2022-02-11 14:10:50|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.92|0
1644588660000|2022-02-11 14:11:00||356.87||356.92||356.92||356.87|0
1644588700000|2022-02-11 14:11:40|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|0
1644588730000|2022-02-11 14:12:10|357.17|356.92|357.12|356.97|357.17|356.97|357.12|356.92|0
1644588740000|2022-02-11 14:12:20||356.92||356.97||356.97||356.92|0
1644588750000|2022-02-11 14:12:30|357.07|356.92|357.07|356.92|357.07|356.97|357.07|356.87|0
1644588760000|2022-02-11 14:12:40|357.02|356.87|357.02|356.87|357.07|356.87|357.02|356.87|0
1644588780000|2022-02-11 14:13:00|357.07||357.07||357.07||357.02||0
1644588790000|2022-02-11 14:13:10|357.02||357.02||357.07||357.02||0
1644588820000|2022-02-11 14:13:40|357.07||357.07||357.07||357.07||0
1644588830000|2022-02-11 14:13:50||356.92||356.92||356.92||356.87|1
1644588840000|2022-02-11 14:14:00||356.87||356.92||356.92||356.87|0
1644588850000|2022-02-11 14:14:10||356.87||356.87||356.92||356.87|0
1644588860000|2022-02-11 14:14:20|357.02|356.92|357.07|356.87|357.07|356.92|357.02|356.87|0
1644588870000|2022-02-11 14:14:30|357.02||357.07||357.07||357.02||0
1644588880000|2022-02-11 14:14:40|357.02||357.07||357.07||357.02||0
1644588890000|2022-02-11 14:14:50|357.02||357.02||357.07||357.02||0
1644588900000|2022-02-11 14:15:00|357.07||357.02||357.07||357.02||0
1644588910000|2022-02-11 14:15:10|357.07|356.82|357.02|356.82|357.07|356.87|357.02|356.82|3
1644588920000|2022-02-11 14:15:20|356.97|356.87|357.02|356.82|357.02|356.87|356.97|356.82|0
1644588930000|2022-02-11 14:15:30|356.97|356.87|356.97|356.82|356.97|356.87|356.97|356.82|1
1644588960000|2022-02-11 14:16:00|357.02|356.87|357.02|356.82|357.02|356.87|356.97|356.82|0
1644588970000|2022-02-11 14:16:10||356.87||356.82||356.87||356.82|0
1644588980000|2022-02-11 14:16:20|357.07|356.87|357.07|356.87|357.07|356.92|357.07|356.87|0
1644588990000|2022-02-11 14:16:30||356.92||356.87||356.92||356.87|1
1644589000000|2022-02-11 14:16:40|357.02|356.82|357.02|356.87|357.02|356.87|357.02|356.82|0
1644589020000|2022-02-11 14:17:00|357.07||357.02||357.07||357.02||1
1644589030000|2022-02-11 14:17:10|357.07|356.92|357.02|356.87|357.12|356.92|357.02|356.87|1
1644589040000|2022-02-11 14:17:20|356.97|356.82|357.02|356.87|357.07|356.87|356.97|356.82|0
1644589060000|2022-02-11 14:17:40||356.82||356.82||356.87||356.82|0
1644589080000|2022-02-11 14:18:00|357.07|356.87|357.07|356.87|357.07|356.87|357.07|356.82|0
1644589090000|2022-02-11 14:18:10|357.02|356.82|357.02|356.82|357.02|356.87|356.97|356.82|0
1644589100000|2022-02-11 14:18:20||356.87||356.82||356.87||356.82|0
1644589110000|2022-02-11 14:18:30||356.87||356.82||356.87||356.82|0
1644589120000|2022-02-11 14:18:40|356.97||357.02||357.02||356.97||0
1644589130000|2022-02-11 14:18:50||356.87||356.82||356.87||356.82|0
1644589140000|2022-02-11 14:19:00||356.87||356.82||356.87||356.82|0
1644589150000|2022-02-11 14:19:10||356.87||356.82||356.87||356.82|0
1644589160000|2022-02-11 14:19:20||356.87||356.87||356.87||356.87|0
1644589170000|2022-02-11 14:19:30|357.07||357.02||357.07||357.02||0
1644589190000|2022-02-11 14:19:50|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.82|2
1644589200000|2022-02-11 14:20:00|357.02||356.97||357.02||356.97||0
1644589230000|2022-02-11 14:20:30|357.02||356.97||357.02||356.97||0
1644589250000|2022-02-11 14:20:50|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.77|3
1644589280000|2022-02-11 14:21:20|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.82|3
1644589300000|2022-02-11 14:21:40|||||||||1
1644589310000|2022-02-11 14:21:50|||||||||1
1644589320000|2022-02-11 14:22:00|356.92|356.77|356.87|356.72|356.92|356.77|356.87|356.72|15
1644589330000|2022-02-11 14:22:10|356.92|356.77|356.92|356.77|356.92|356.77|356.92|356.72|2
1644589340000|2022-02-11 14:22:20||356.72||356.72||356.77||356.72|1
1644589350000|2022-02-11 14:22:30||356.77||356.77||356.77||356.77|0
1644589360000|2022-02-11 14:22:40|356.87|356.72|356.87|356.72|356.87|356.77|356.87|356.72|0
1644589370000|2022-02-11 14:22:50|356.92|356.77|356.92|356.72|356.92|356.77|356.92|356.72|2
1644589380000|2022-02-11 14:23:00|356.87|356.77|356.87|356.72|356.87|356.77|356.87|356.72|0
1644589400000|2022-02-11 14:23:20|||||||||1
1644589410000|2022-02-11 14:23:30|||||||||1
1644589430000|2022-02-11 14:23:50||356.67||356.72||356.72||356.67|2
1644589440000|2022-02-11 14:24:00|356.92||356.92||356.92||356.92||0
1644589450000|2022-02-11 14:24:10|356.87||356.87||356.92||356.87||0
1644589470000|2022-02-11 14:24:30|356.92||356.87||356.92||356.87||0
1644589490000|2022-02-11 14:24:50||356.67||356.67||356.72||356.67|1
1644589500000|2022-02-11 14:25:00|356.82|356.72|356.87|356.72|356.87|356.72|356.82|356.67|1
1644589510000|2022-02-11 14:25:10|356.82|356.67|356.82|356.67|356.82|356.72|356.82|356.67|0
1644589520000|2022-02-11 14:25:20|356.87|356.72|356.92|356.72|356.92|356.72|356.87|356.72|1
1644589530000|2022-02-11 14:25:30|356.87|356.67|356.87|356.72|356.92|356.72|356.87|356.67|0
1644589540000|2022-02-11 14:25:40|356.92|356.67|356.92|356.72|356.92|356.72|356.92|356.67|0
1644589550000|2022-02-11 14:25:50||356.77||356.77||356.77||356.72|0
1644589560000|2022-02-11 14:26:00||356.72||356.77||356.77||356.72|0
1644589570000|2022-02-11 14:26:10|356.97|356.72|356.92|356.72|356.97|356.77|356.87|356.72|0
1644589580000|2022-02-11 14:26:20|356.97|356.77|356.97|356.82|356.97|356.82|356.97|356.72|0
1644589590000|2022-02-11 14:26:30||356.77||356.77||356.82||356.77|0
1644589600000|2022-02-11 14:26:40|356.92|356.82|356.92|356.72|356.92|356.82|356.92|356.72|0
1644589610000|2022-02-11 14:26:50|356.87|356.77|356.92|356.77|356.92|356.77|356.87|356.77|0
1644589620000|2022-02-11 14:27:00||356.72||356.77||356.77||356.72|0
1644589630000|2022-02-11 14:27:10|356.87|356.72|356.87|356.72|356.92|356.72|356.87|356.72|0
1644589640000|2022-02-11 14:27:20|356.92||356.87||356.92||356.87||0
1644589660000|2022-02-11 14:27:40|356.92|356.77|356.92|356.72|356.92|356.77|356.87|356.72|3
1644589670000|2022-02-11 14:27:50||356.77||356.77||356.77||356.72|0
1644589680000|2022-02-11 14:28:00|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|0
1644589690000|2022-02-11 14:28:10|356.92||356.87||356.92||356.87||0
1644589750000|2022-02-11 14:29:10|356.92||356.87||356.92||356.87||0
1644589790000|2022-02-11 14:29:50|356.82|356.67|356.72|356.57|356.82|356.67|356.72|356.57|17
1644589800000|2022-02-11 14:30:00|356.67|356.52|356.72|356.57|356.72|356.57|356.67|356.52|17
1644589810000|2022-02-11 14:30:10|356.67|356.52|356.72|356.57|356.82|356.67|356.67|356.52|18
1644589820000|2022-02-11 14:30:20|356.67|356.52|356.67|356.52|356.72|356.57|356.62|356.47|26
1644589830000|2022-02-11 14:30:30|356.72||356.72||356.72||356.72||0
1644589840000|2022-02-11 14:30:40|356.67|356.42|356.57|356.42|356.67|356.52|356.57|356.42|20
1644589850000|2022-02-11 14:30:50|356.62|356.47|356.57|356.42|356.62|356.47|356.52|356.37|16
1644589860000|2022-02-11 14:31:00|356.62|356.37|356.72|356.57|356.72|356.57|356.62|356.37|19
1644589870000|2022-02-11 14:31:10|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.57|7
1644589880000|2022-02-11 14:31:20|356.77|356.62|356.87|356.67|356.87|356.67|356.77|356.57|5
1644589890000|2022-02-11 14:31:30|356.82|356.72|356.87|356.67|356.87|356.72|356.82|356.67|4
1644589900000|2022-02-11 14:31:40|356.82||356.82||356.87||356.82||3
1644589910000|2022-02-11 14:31:50|356.77|356.62|356.82|356.67|356.82|356.67|356.77|356.62|4
1644589920000|2022-02-11 14:32:00|356.87|356.72|356.92|356.77|356.92|356.77|356.82|356.72|3
1644589930000|2022-02-11 14:32:10|356.97|356.72|356.92|356.77|356.97|356.77|356.92|356.72|2
1644589940000|2022-02-11 14:32:20|356.97|356.72|356.87|356.72|356.97|356.77|356.87|356.72|3
1644589950000|2022-02-11 14:32:30|356.92|356.77|356.97|356.77|356.97|356.82|356.92|356.77|2
1644589960000|2022-02-11 14:32:40|356.92||356.92||356.92||356.92||1
1644589970000|2022-02-11 14:32:50|356.97|356.82|356.97|356.82|356.97|356.82|356.97|356.82|3
1644589980000|2022-02-11 14:33:00|356.92|356.77|356.92|356.77|356.97|356.77|356.92|356.77|2
1644589990000|2022-02-11 14:33:10|356.87|356.72|356.97|356.82|356.97|356.82|356.87|356.67|5
1644590000000|2022-02-11 14:33:20|357.02|356.77|357.02|356.87|357.07|356.87|357.02|356.77|8
1644590010000|2022-02-11 14:33:30|357.07|356.92|357.12|356.97|357.12|356.97|357.07|356.87|4
1644590020000|2022-02-11 14:33:40|357.07|356.92|357.07|356.87|357.07|356.92|357.02|356.87|6
1644590030000|2022-02-11 14:33:50|357.02|356.92|357.07|356.92|357.07|356.92|357.02|356.92|3
1644590040000|2022-02-11 14:34:00|357.02|356.87|357.02|356.87|357.07|356.87|357.02|356.82|5
1644590050000|2022-02-11 14:34:10|356.97|356.82|356.97|356.82|356.97|356.82|356.92|356.77|4
1644590060000|2022-02-11 14:34:20|356.92|356.77|356.92|356.77|356.92|356.82|356.92|356.77|0
1644590070000|2022-02-11 14:34:30||356.72||356.77||356.77||356.72|0
1644590090000|2022-02-11 14:34:50|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|3
1644590100000|2022-02-11 14:35:00|356.82|356.67|356.77|356.57|356.82|356.67|356.77|356.57|7
1644590110000|2022-02-11 14:35:10|356.72|356.52|356.72|356.57|356.77|356.62|356.72|356.52|4
1644590120000|2022-02-11 14:35:20|356.77|356.52|356.67|356.52|356.77|356.57|356.67|356.47|2
1644590130000|2022-02-11 14:35:30|356.72|356.47|356.72|356.57|356.72|356.57|356.67|356.47|2
1644590140000|2022-02-11 14:35:40|356.67|356.52|356.67|356.47|356.67|356.57|356.67|356.47|2
1644590150000|2022-02-11 14:35:50|356.62|356.52|356.57|356.42|356.62|356.52|356.57|356.42|0
1644590160000|2022-02-11 14:36:00|356.62|356.37|356.72|356.57|356.72|356.57|356.62|356.37|5
1644590180000|2022-02-11 14:36:20|356.67|356.52|356.62|356.47|356.67|356.57|356.62|356.47|7
1644590190000|2022-02-11 14:36:30|356.67|356.52|356.67|356.52|356.72|356.57|356.67|356.52|3
1644590200000|2022-02-11 14:36:40|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.52|6
1644590210000|2022-02-11 14:36:50|356.77|356.62|356.82|356.62|356.82|356.67|356.77|356.57|2
1644590220000|2022-02-11 14:37:00|356.87|356.67|356.97|356.82|356.97|356.82|356.87|356.62|4
1644590230000|2022-02-11 14:37:10|357.02|356.87|356.97|356.82|357.07|356.87|356.97|356.82|4
1644590240000|2022-02-11 14:37:20|356.92|356.77|356.92|356.77|356.92|356.77|356.87|356.72|2
1644590250000|2022-02-11 14:37:30|356.97|356.82|357.02|356.82|357.02|356.82|356.97|356.82|1
1644590260000|2022-02-11 14:37:40|356.97|356.77|356.92|356.72|357.02|356.82|356.92|356.72|1
1644590270000|2022-02-11 14:37:50|356.97|356.77|357.02|356.77|357.02|356.82|356.92|356.72|0
1644590280000|2022-02-11 14:38:00|356.97|356.82|356.97|356.77|356.97|356.82|356.92|356.77|2
1644590290000|2022-02-11 14:38:10|356.92|356.72|356.92|356.72|356.97|356.72|356.87|356.72|1
1644590300000|2022-02-11 14:38:20|356.87|356.77|357.02|356.77|357.02|356.82|356.87|356.72|0
1644590310000|2022-02-11 14:38:30|356.97|356.82|356.97|356.77|357.02|356.87|356.97|356.77|1
1644590320000|2022-02-11 14:38:40|356.92|356.82|356.92|356.77|356.92|356.82|356.92|356.67|1
1644590330000|2022-02-11 14:38:50|356.97|356.72|356.92|356.72|356.97|356.72|356.92|356.72|1
1644590340000|2022-02-11 14:39:00||356.77||356.77||356.77||356.77|0
1644590350000|2022-02-11 14:39:10|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|1
1644590360000|2022-02-11 14:39:20|356.82|356.67|356.82|356.67|356.87|356.72|356.82|356.62|3
1644590370000|2022-02-11 14:39:30|356.77|356.62|356.77|356.62|356.82|356.62|356.77|356.57|2
1644590390000|2022-02-11 14:39:50|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.57|3
1644590400000|2022-02-11 14:40:00|356.82|356.67|356.67|356.52|356.82|356.67|356.62|356.47|4
1644590410000|2022-02-11 14:40:10|356.72|356.57|356.67|356.52|356.72|356.57|356.67|356.47|1
1644590420000|2022-02-11 14:40:20|356.72|356.57|356.67|356.52|356.72|356.57|356.67|356.52|4
1644590430000|2022-02-11 14:40:30|356.72|356.57|356.77|356.62|356.82|356.62|356.72|356.52|1
1644590440000|2022-02-11 14:40:40|356.82|356.67|356.87|356.72|356.87|356.72|356.77|356.67|7
1644590450000|2022-02-11 14:40:50|356.92|356.77|356.92|356.77|356.97|356.77|356.92|356.77|3
1644590460000|2022-02-11 14:41:00|356.87|356.72|356.82|356.67|356.87|356.72|356.82|356.67|11
1644590470000|2022-02-11 14:41:10|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.67|3
1644590480000|2022-02-11 14:41:20|356.82|356.67|356.77|356.62|356.87|356.67|356.77|356.62|9
1644590490000|2022-02-11 14:41:30|356.82|356.67|356.77|356.62|356.82|356.67|356.77|356.62|3
1644590500000|2022-02-11 14:41:40|356.72|356.57|356.77|356.62|356.77|356.62|356.72|356.57|10
1644590510000|2022-02-11 14:41:50|356.72|356.57|356.77|356.62|356.82|356.62|356.72|356.57|3
1644590520000|2022-02-11 14:42:00|356.82|356.67|356.82|356.62|356.87|356.67|356.77|356.62|6
1644590530000|2022-02-11 14:42:10|356.77|356.67|356.87|356.67|356.87|356.72|356.77|356.67|5
1644590540000|2022-02-11 14:42:20|356.82|356.72|356.82|356.67|356.87|356.72|356.82|356.67|3
1644590550000|2022-02-11 14:42:30|356.87|356.72|356.92|356.72|356.92|356.77|356.87|356.72|2
1644590560000|2022-02-11 14:42:40||356.77||356.77||356.77||356.77|0
1644590570000|2022-02-11 14:42:50|356.87|356.72|356.87|356.67|356.87|356.72|356.87|356.67|1
1644590580000|2022-02-11 14:43:00|356.82|356.72|356.82|356.62|356.82|356.72|356.82|356.62|0
1644590590000|2022-02-11 14:43:10|356.77|356.67|356.87|356.67|356.87|356.72|356.77|356.62|1
1644590600000|2022-02-11 14:43:20|356.82|356.72|356.87|356.72|356.87|356.72|356.82|356.67|0
1644590610000|2022-02-11 14:43:30||356.67||356.72||356.72||356.67|0
1644590620000|2022-02-11 14:43:40|356.82|356.67|356.87|356.72|356.87|356.72|356.82|356.62|4
1644590630000|2022-02-11 14:43:50|356.82|356.67|356.82|356.62|356.82|356.67|356.82|356.62|2
1644590640000|2022-02-11 14:44:00|356.77|356.67|356.87|356.72|356.87|356.72|356.77|356.67|2
1644590650000|2022-02-11 14:44:10|356.92|356.67|357.02|356.82|357.02|356.82|356.92|356.67|2
1644590660000|2022-02-11 14:44:20|356.97|356.87|357.02|356.82|357.02|356.87|356.97|356.77|0
1644590670000|2022-02-11 14:44:30|356.97|356.77|357.02|356.82|357.02|356.82|356.97|356.77|0
1644590680000|2022-02-11 14:44:40|356.97||357.02||357.02||356.97||0
1644590690000|2022-02-11 14:44:50|356.97|356.77|356.97|356.77|357.02|356.82|356.92|356.77|0
1644590700000|2022-02-11 14:45:00|357.02|356.82|357.12|356.97|357.17|356.97|357.02|356.82|11
1644590710000|2022-02-11 14:45:10|357.17|357.02|357.32|357.12|357.32|357.12|357.17|357.02|6
1644590720000|2022-02-11 14:45:20|357.27|357.07|357.27|357.12|357.32|357.12|357.22|357.07|7
1644590730000|2022-02-11 14:45:30|357.32|357.17|357.32|357.17|357.32|357.17|357.32|357.17|1
1644590740000|2022-02-11 14:45:40|357.37|357.22|357.47|357.32|357.52|357.37|357.37|357.22|13
1644590750000|2022-02-11 14:45:50|357.52||357.47||357.52||357.47||1
1644590760000|2022-02-11 14:46:00||357.27||357.32||357.32||357.27|2
1644590770000|2022-02-11 14:46:10|357.52|357.37|357.67|357.47|357.67|357.47|357.52|357.37|5
1644590780000|2022-02-11 14:46:20|357.72|357.52|357.72|357.57|357.72|357.57|357.72|357.52|2
1644590790000|2022-02-11 14:46:30|357.77|357.62|357.77|357.62|357.82|357.62|357.77|357.62|8
1644590800000|2022-02-11 14:46:40|357.72|357.57|357.72|357.57|357.72|357.57|357.72|357.57|7
1644590810000|2022-02-11 14:46:50|357.77||357.72||357.77||357.72||2
1644590820000|2022-02-11 14:47:00|357.77|357.62|357.77|357.62|357.77|357.62|357.72|357.62|1
1644590830000|2022-02-11 14:47:10|357.72|357.57|357.72|357.57|357.72|357.57|357.72|357.57|3
1644590840000|2022-02-11 14:47:20|357.67|357.52|357.82|357.67|357.82|357.67|357.67|357.52|16
1644590850000|2022-02-11 14:47:30|357.87|357.72|357.82|357.62|357.87|357.72|357.82|357.62|6
1644590860000|2022-02-11 14:47:40|357.77|357.57|357.77|357.57|357.77|357.57|357.77|357.57|0
1644590870000|2022-02-11 14:47:50|357.72||357.77||357.77||357.72||0
1644590880000|2022-02-11 14:48:00||357.62||357.62||357.62||357.57|3
1644590890000|2022-02-11 14:48:10||357.57||357.57||357.62||357.57|0
1644590900000|2022-02-11 14:48:20|357.72||357.72||357.72||357.72||0
1644590910000|2022-02-11 14:48:30|357.77|357.62|357.77|357.62|357.82|357.62|357.77|357.62|2
1644590920000|2022-02-11 14:48:40|357.72|357.57|357.72|357.57|357.72|357.62|357.72|357.57|4
1644590930000|2022-02-11 14:48:50|357.77|357.62|357.72|357.57|357.77|357.62|357.72|357.57|2
1644590940000|2022-02-11 14:49:00|357.77||357.72||357.77||357.72||2
1644590950000|2022-02-11 14:49:10|357.67|357.52|357.72|357.52|357.72|357.52|357.67|357.52|3
1644590960000|2022-02-11 14:49:20|357.67|357.57|357.72|357.57|357.72|357.57|357.67|357.52|2
1644590970000|2022-02-11 14:49:30|357.67|357.52|357.67|357.52|357.67|357.52|357.67|357.52|1
1644590980000|2022-02-11 14:49:40||357.47||357.52||357.52||357.47|2
1644590990000|2022-02-11 14:49:50|357.62|357.47|357.62|357.47|357.62|357.47|357.62|357.47|0
1644591000000|2022-02-11 14:50:00|357.67|357.42|357.62|357.42|357.72|357.52|357.62|357.42|8
1644591010000|2022-02-11 14:50:10|357.67|357.47|357.62|357.47|357.67|357.52|357.62|357.42|1
1644591020000|2022-02-11 14:50:20|357.67|357.52|357.67|357.52|357.67|357.52|357.67|357.52|3
1644591030000|2022-02-11 14:50:30|357.62|357.47|357.62|357.47|357.62|357.47|357.62|357.47|4
1644591040000|2022-02-11 14:50:40|357.57|357.42|357.57|357.42|357.57|357.42|357.57|357.37|4
1644591050000|2022-02-11 14:50:50|357.62|357.37|357.52|357.37|357.62|357.37|357.52|357.37|2
1644591070000|2022-02-11 14:51:10|357.47|357.32|357.42|357.27|357.47|357.32|357.42|357.27|7
1644591080000|2022-02-11 14:51:20|357.37|357.22|357.37|357.22|357.37|357.22|357.37|357.22|6
1644591090000|2022-02-11 14:51:30|357.42|357.27|357.42|357.27|357.42|357.27|357.42|357.27|2
1644591100000|2022-02-11 14:51:40|357.37|357.22|357.32|357.17|357.37|357.22|357.32|357.17|6
1644591110000|2022-02-11 14:51:50|357.37|357.22|357.32|357.17|357.37|357.22|357.32|357.17|3
1644591120000|2022-02-11 14:52:00|357.37|357.22|357.37|357.22|357.37|357.22|357.37|357.17|4
1644591130000|2022-02-11 14:52:10|357.42|357.27|357.42|357.22|357.42|357.27|357.42|357.22|1
1644591140000|2022-02-11 14:52:20|357.37|357.27|357.32|357.17|357.37|357.27|357.32|357.17|3
1644591150000|2022-02-11 14:52:30|357.27|357.12|357.27|357.12|357.27|357.12|357.27|357.07|2
1644591160000|2022-02-11 14:52:40|357.32|357.17|357.32|357.17|357.32|357.17|357.27|357.12|2
1644591170000|2022-02-11 14:52:50|357.27|357.12|357.27|357.07|357.27|357.12|357.27|357.07|0
1644591180000|2022-02-11 14:53:00|357.32|357.12|357.32|357.17|357.32|357.17|357.32|357.12|3
1644591190000|2022-02-11 14:53:10|357.37|357.12|357.37|357.17|357.37|357.22|357.37|357.12|1
1644591200000|2022-02-11 14:53:20|357.32||357.32||357.32||357.32||0
1644591220000|2022-02-11 14:53:40|357.27|357.12|357.22|357.07|357.27|357.12|357.22|357.02|4
1644591230000|2022-02-11 14:53:50|357.17|357.02|357.22|357.02|357.22|357.02|357.17|356.97|2
1644591240000|2022-02-11 14:54:00|357.17|357.07|357.17|357.02|357.22|357.07|357.17|357.02|1
1644591250000|2022-02-11 14:54:10|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.07|1
1644591260000|2022-02-11 14:54:20|357.27|357.02|357.22|357.07|357.27|357.07|357.22|357.02|2
1644591270000|2022-02-11 14:54:30|357.27|357.12|357.27|357.12|357.27|357.12|357.27|357.07|1
1644591280000|2022-02-11 14:54:40|357.22|357.07|357.27|357.12|357.27|357.12|357.22|357.07|5
1644591290000|2022-02-11 14:54:50|357.22|357.07|357.17|357.02|357.22|357.12|357.17|357.02|1
1644591300000|2022-02-11 14:55:00|357.22|357.07|357.22|357.02|357.22|357.07|357.22|357.02|3
1644591310000|2022-02-11 14:55:10|357.27|357.07|357.27|357.12|357.27|357.12|357.22|357.02|0
1644591320000|2022-02-11 14:55:20|357.22|357.07|357.22|357.07|357.27|357.12|357.22|357.07|2
1644591330000|2022-02-11 14:55:30|357.17|357.02|357.27|357.07|357.27|357.07|357.12|356.97|7
1644591340000|2022-02-11 14:55:40|357.22|357.12|357.22|357.07|357.27|357.12|357.22|357.07|3
1644591350000|2022-02-11 14:55:50|357.17|357.02|357.22|357.02|357.22|357.07|357.17|357.02|0
1644591360000|2022-02-11 14:56:00|357.17|357.07|357.17|356.97|357.22|357.07|357.12|356.97|1
1644591370000|2022-02-11 14:56:10|357.12|356.92|357.07|356.87|357.17|356.97|357.07|356.87|2
1644591380000|2022-02-11 14:56:20|357.02|356.82|356.92|356.77|357.02|356.87|356.92|356.77|7
1644591390000|2022-02-11 14:56:30|356.87|356.72|356.87|356.72|356.87|356.72|356.82|356.62|8
1644591400000|2022-02-11 14:56:40|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.67|0
1644591410000|2022-02-11 14:56:50|356.77|356.62|356.77|356.62|356.77|356.67|356.77|356.62|3
1644591420000|2022-02-11 14:57:00|356.82|356.67|356.82|356.67|356.87|356.67|356.77|356.62|1
1644591430000|2022-02-11 14:57:10|356.87|356.72|356.87|356.67|356.92|356.77|356.82|356.67|3
1644591440000|2022-02-11 14:57:20|356.82|356.62|356.87|356.72|356.87|356.72|356.82|356.62|0
1644591450000|2022-02-11 14:57:30|356.92|356.77|356.97|356.82|356.97|356.82|356.92|356.77|1
1644591460000|2022-02-11 14:57:40|356.92|356.72|356.92|356.72|356.92|356.77|356.87|356.67|2
1644591470000|2022-02-11 14:57:50|356.87|356.67|356.77|356.62|356.92|356.67|356.77|356.62|3
1644591480000|2022-02-11 14:58:00|356.72|356.57|356.67|356.52|356.72|356.62|356.62|356.47|5
1644591490000|2022-02-11 14:58:10|356.62|356.47|356.67|356.47|356.67|356.47|356.62|356.47|0
1644591500000|2022-02-11 14:58:20|356.62|356.52|356.62|356.47|356.62|356.52|356.62|356.47|1
1644591510000|2022-02-11 14:58:30|356.57|356.37|356.57|356.37|356.57|356.37|356.57|356.37|5
1644591520000|2022-02-11 14:58:40|356.52||356.52||356.57||356.52||1
1644591530000|2022-02-11 14:58:50|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|1
1644591540000|2022-02-11 14:59:00|356.62|356.37|356.77|356.52|357.02|356.67|356.62|356.37|7
1644591550000|2022-02-11 14:59:10|356.72||356.72||356.72||356.67||1
1644591560000|2022-02-11 14:59:20|356.67||356.67||356.67||356.67||0
1644591570000|2022-02-11 14:59:30|356.72|356.42|356.67|356.42|356.72|356.42|356.62|356.42|6
1644591580000|2022-02-11 14:59:40|356.62||356.67||356.67||356.57||1
1644591590000|2022-02-11 14:59:50|356.77|356.47|357.12|356.72|357.12|356.72|356.77|356.47|2
1644591600000|2022-02-11 15:00:00|357.17|356.77|357.17|356.97|357.17|356.97|357.12|356.77|0
1644591610000|2022-02-11 15:00:10|357.12|357.02|357.17|357.02|357.17|357.02|357.12|357.02|1
1644591620000|2022-02-11 15:00:20|357.07|356.72|356.82|356.57|357.07|356.82|356.82|356.47|7
1644591630000|2022-02-11 15:00:30|356.77|356.62|356.97|356.67|356.97|356.67|356.77|356.62|3
1644591640000|2022-02-11 15:00:40|357.02|356.72|356.97|356.77|357.02|356.77|356.87|356.62|4
1644591650000|2022-02-11 15:00:50|357.02|356.72|356.97|356.77|357.02|356.77|356.92|356.72|0
1644591660000|2022-02-11 15:01:00|356.92|356.72|357.02|356.87|357.07|356.92|356.92|356.72|4
1644591670000|2022-02-11 15:01:10|357.07|356.82|357.07|356.82|357.07|356.87|357.02|356.82|1
1644591680000|2022-02-11 15:01:20|357.12|356.87|356.97|356.72|357.12|356.87|356.97|356.72|7
1644591690000|2022-02-11 15:01:30|357.02|356.77|357.02|356.77|357.02|356.82|356.97|356.72|0
1644591700000|2022-02-11 15:01:40|356.97|356.72|357.02|356.82|357.02|356.82|356.97|356.72|1
1644591710000|2022-02-11 15:01:50|356.97|356.77|356.97|356.72|357.02|356.77|356.97|356.72|3
1644591720000|2022-02-11 15:02:00|357.02|356.77|357.07|356.87|357.07|356.87|356.97|356.72|1
1644591730000|2022-02-11 15:02:10|357.02|356.82|357.12|356.92|357.12|356.92|357.02|356.82|0
1644591740000|2022-02-11 15:02:20|357.07|356.87|357.07|356.87|357.07|356.92|357.07|356.82|0
1644591750000|2022-02-11 15:02:30|357.12|356.92|357.12|356.92|357.12|356.92|357.12|356.87|2
1644591760000|2022-02-11 15:02:40|357.07|356.97|357.12|356.92|357.17|356.97|357.07|356.92|0
1644591770000|2022-02-11 15:02:50|357.17|356.97|357.17|357.02|357.22|357.02|357.12|356.92|3
1644591780000|2022-02-11 15:03:00|357.22|356.97|357.27|357.07|357.27|357.12|357.22|356.97|0
1644591790000|2022-02-11 15:03:10|357.32|357.12|357.32|357.12|357.32|357.12|357.32|357.07|2
1644591800000|2022-02-11 15:03:20|357.37|357.17|357.22|357.07|357.37|357.17|357.22|357.07|1
1644591810000|2022-02-11 15:03:30|357.27|357.02|357.27|357.07|357.27|357.12|357.27|357.02|1
1644591820000|2022-02-11 15:03:40|357.22|357.02|357.22|357.02|357.27|357.07|357.22|357.02|0
1644591830000|2022-02-11 15:03:50|357.27|356.97|357.22|357.02|357.27|357.02|357.17|356.97|0
1644591840000|2022-02-11 15:04:00|357.27|357.07|357.27|357.07|357.27|357.07|357.27|357.02|0
1644591850000|2022-02-11 15:04:10|357.22|357.02|357.22|357.02|357.27|357.02|357.22|357.02|1
1644591860000|2022-02-11 15:04:20|357.17|356.97|357.12|356.92|357.17|356.97|357.07|356.87|0
1644591870000|2022-02-11 15:04:30|357.17|356.87|357.17|356.97|357.17|356.97|357.17|356.87|0
1644591880000|2022-02-11 15:04:40|357.12|356.92|357.17|356.97|357.17|356.97|357.12|356.92|0
1644591890000|2022-02-11 15:04:50||356.92||356.97||356.97||356.92|0
1644591900000|2022-02-11 15:05:00|357.22|357.02|357.17|356.97|357.22|357.02|357.17|356.92|0
1644591910000|2022-02-11 15:05:10|357.22|356.92|357.22|356.97|357.22|357.02|357.17|356.92|0
1644591920000|2022-02-11 15:05:20|357.17|357.02|357.22|356.97|357.22|357.02|357.17|356.97|0
1644591930000|2022-02-11 15:05:30|357.27|357.02|357.22|357.02|357.27|357.12|357.22|356.97|1
1644591940000|2022-02-11 15:05:40|357.27|357.07|357.27|357.07|357.27|357.07|357.22|357.02|1
1644591950000|2022-02-11 15:05:50|357.37|357.02|357.32|357.12|357.37|357.12|357.32|357.02|1
1644591960000|2022-02-11 15:06:00|357.27|357.17|357.37|357.17|357.37|357.22|357.27|357.17|3
1644591970000|2022-02-11 15:06:10|357.42|357.22|357.47|357.27|357.47|357.27|357.42|357.17|2
1644591980000|2022-02-11 15:06:20|357.42|357.22|357.47|357.27|357.47|357.27|357.42|357.22|3
1644591990000|2022-02-11 15:06:30|357.42||357.47||357.47||357.42||0
1644592000000|2022-02-11 15:06:40|357.42||357.42||357.42||357.42||0
1644592010000|2022-02-11 15:06:50|357.37|357.22|357.37|357.12|357.37|357.22|357.32|357.12|4
1644592020000|2022-02-11 15:07:00|357.32|357.17|357.37|357.17|357.37|357.22|357.32|357.12|0
1644592030000|2022-02-11 15:07:10|357.32|357.22|357.47|357.22|357.47|357.27|357.32|357.17|0
1644592040000|2022-02-11 15:07:20|357.42|357.27|357.47|357.27|357.52|357.32|357.42|357.22|1
1644592050000|2022-02-11 15:07:30|357.42||357.47||357.47||357.42||0
1644592060000|2022-02-11 15:07:40|357.42|357.22|357.47|357.22|357.52|357.27|357.42|357.22|1
1644592070000|2022-02-11 15:07:50|357.52|357.27|357.47|357.22|357.52|357.27|357.47|357.22|0
1644592080000|2022-02-11 15:08:00|357.52|357.27|357.47|357.27|357.52|357.27|357.42|357.22|0
1644592090000|2022-02-11 15:08:10|357.42|357.32|357.52|357.32|357.52|357.32|357.42|357.32|0
1644592100000|2022-02-11 15:08:20|357.47|357.27|357.42|357.27|357.47|357.27|357.42|357.27|6
1644592110000|2022-02-11 15:08:30|357.37|357.22|357.42|357.22|357.42|357.22|357.37|357.17|1
1644592120000|2022-02-11 15:08:40|357.37|357.17|357.42|357.17|357.42|357.22|357.37|357.17|0
1644592130000|2022-02-11 15:08:50|357.37|357.22|357.37|357.17|357.42|357.22|357.37|357.17|0
1644592140000|2022-02-11 15:09:00|357.42|357.22|357.37|357.17|357.42|357.22|357.32|357.17|0
1644592150000|2022-02-11 15:09:10|357.32|357.12|357.22|357.07|357.37|357.12|357.22|357.07|0
1644592160000|2022-02-11 15:09:20|357.27|357.02|357.27|357.02|357.27|357.07|357.17|357.02|2
1644592170000|2022-02-11 15:09:30|357.22|357.07|357.17|357.02|357.27|357.07|357.17|357.02|0
1644592180000|2022-02-11 15:09:40|357.22|357.07|357.27|357.02|357.27|357.07|357.17|357.02|1
1644592190000|2022-02-11 15:09:50|357.22|357.07|357.27|357.02|357.27|357.07|357.22|357.02|0
1644592200000|2022-02-11 15:10:00|357.22|357.07|357.22|357.02|357.27|357.07|357.22|357.02|0
1644592210000|2022-02-11 15:10:10|357.27|357.07|357.27|357.07|357.27|357.07|357.27|357.02|0
1644592220000|2022-02-11 15:10:20|357.32|357.02|357.27|357.12|357.32|357.12|357.27|357.02|0
1644592240000|2022-02-11 15:10:40||357.07||357.12||357.12||357.07|2
1644592250000|2022-02-11 15:10:50|357.32|357.17|357.32|357.17|357.37|357.17|357.32|357.17|1
1644592260000|2022-02-11 15:11:00|357.37|357.07|357.32|357.17|357.37|357.17|357.22|357.07|4
1644592270000|2022-02-11 15:11:10|357.42|357.22|357.32|357.17|357.42|357.22|357.32|357.17|4
1644592280000|2022-02-11 15:11:20|357.27|357.12|357.32|357.07|357.37|357.17|357.27|357.07|2
1644592290000|2022-02-11 15:11:30|357.17|357.02|357.17|356.97|357.17|357.02|357.17|356.97|2
1644592300000|2022-02-11 15:11:40|357.22|357.02|357.17|356.92|357.22|357.02|357.17|356.92|0
1644592310000|2022-02-11 15:11:50||356.97||356.97||356.97||356.92|0
1644592320000|2022-02-11 15:12:00|357.22|356.87|357.07|356.87|357.22|356.92|357.07|356.87|3
1644592330000|2022-02-11 15:12:10|357.12|356.82|357.02|356.82|357.12|356.82|357.02|356.82|0
1644592340000|2022-02-11 15:12:20|356.92|356.77|356.92|356.67|356.92|356.77|356.87|356.67|1
1644592350000|2022-02-11 15:12:30|356.97|356.72|356.97|356.77|356.97|356.77|356.92|356.67|1
1644592360000|2022-02-11 15:12:40|356.92|356.72|356.97|356.72|356.97|356.72|356.92|356.72|0
1644592370000|2022-02-11 15:12:50|356.92|356.77|356.97|356.77|357.02|356.77|356.92|356.72|1
1644592380000|2022-02-11 15:13:00|357.02|356.72|356.97|356.72|357.02|356.72|356.97|356.72|0
1644592390000|2022-02-11 15:13:10|357.02|356.77|356.97|356.72|357.02|356.77|356.97|356.72|0
1644592400000|2022-02-11 15:13:20|356.92||356.92||356.92||356.92||0
1644592410000|2022-02-11 15:13:30|356.87||356.92||356.92||356.87||0
1644592420000|2022-02-11 15:13:40|356.87||356.87||356.92||356.87||0
1644592430000|2022-02-11 15:13:50|356.92||356.92||356.92||356.87||0
1644592440000|2022-02-11 15:14:00|356.87|356.67|356.87|356.67|356.87|356.67|356.77|356.57|3
1644592450000|2022-02-11 15:14:10|356.92|356.72|356.87|356.67|356.92|356.72|356.87|356.67|0
1644592460000|2022-02-11 15:14:20|356.92|356.72|356.87|356.67|356.92|356.72|356.87|356.67|0
1644592470000|2022-02-11 15:14:30|356.92|356.72|356.92|356.72|356.92|356.72|356.87|356.67|0
1644592480000|2022-02-11 15:14:40|356.97|356.77|356.97|356.77|357.02|356.77|356.97|356.77|0
1644592490000|2022-02-11 15:14:50|357.02|356.82|357.07|356.87|357.07|356.92|357.02|356.82|0
1644592500000|2022-02-11 15:15:00|357.02|356.82|357.12|356.92|357.17|356.97|357.02|356.82|0
1644592510000|2022-02-11 15:15:10|357.07||357.12||357.12||357.07||0
1644592520000|2022-02-11 15:15:20|357.07||357.12||357.12||357.07||0
1644592530000|2022-02-11 15:15:30|357.07|356.87|357.12|356.92|357.12|356.92|357.02|356.87|1
1644592540000|2022-02-11 15:15:40|357.07|356.87|357.07|356.87|357.12|356.87|357.07|356.87|0
1644592550000|2022-02-11 15:15:50|357.12|356.92|357.12|356.92|357.12|356.92|357.07|356.92|0
1644592560000|2022-02-11 15:16:00|357.07|356.97|357.22|357.02|357.22|357.02|357.07|356.97|0
1644592570000|2022-02-11 15:16:10|357.17|357.07|357.22|357.07|357.22|357.07|357.17|357.02|0
1644592580000|2022-02-11 15:16:20|357.17|357.02|357.17|356.97|357.22|357.02|357.12|356.97|5
1644592590000|2022-02-11 15:16:30|357.12|356.92|357.17|356.97|357.22|356.97|357.12|356.92|2
1644592600000|2022-02-11 15:16:40|357.22|357.02|357.22|357.02|357.22|357.02|357.17|356.97|0
1644592610000|2022-02-11 15:16:50|357.17|356.97|357.17|356.97|357.22|357.02|357.17|356.97|0
1644592620000|2022-02-11 15:17:00|357.22|357.02|357.17|357.02|357.22|357.02|357.17|356.97|0
1644592630000|2022-02-11 15:17:10|357.12|356.97|357.17|356.97|357.22|356.97|357.12|356.92|4
1644592640000|2022-02-11 15:17:20|357.22|357.02|357.17|357.02|357.22|357.07|357.17|357.02|0
1644592650000|2022-02-11 15:17:30|357.22||357.22||357.22||357.17||0
1644592660000|2022-02-11 15:17:40|357.17||357.17||357.22||357.17||0
1644592670000|2022-02-11 15:17:50|357.12|356.97|357.12|356.92|357.17|356.97|357.07|356.92|1
1644592680000|2022-02-11 15:18:00|357.07|356.87|357.12|356.87|357.12|356.87|357.07|356.87|0
1644592690000|2022-02-11 15:18:10|357.07|356.92|357.07|356.92|357.12|356.92|357.07|356.92|0
1644592700000|2022-02-11 15:18:20|357.02|356.87|356.97|356.82|357.02|356.87|356.97|356.82|4
1644592710000|2022-02-11 15:18:30|356.92|356.77|356.97|356.77|356.97|356.77|356.92|356.77|5
1644592720000|2022-02-11 15:18:40|356.92|356.82|357.07|356.87|357.07|356.87|356.92|356.77|4
1644592730000|2022-02-11 15:18:50|357.02|356.82|357.02|356.82|357.02|356.92|357.02|356.82|0
1644592740000|2022-02-11 15:19:00|357.07|356.87|357.12|356.92|357.12|356.97|357.02|356.82|0
1644592750000|2022-02-11 15:19:10|357.07|356.97|357.17|356.97|357.17|357.02|357.07|356.97|0
1644592760000|2022-02-11 15:19:20|357.12|357.02|357.17|357.02|357.17|357.02|357.12|357.02|0
1644592770000|2022-02-11 15:19:30|357.22|357.07|357.27|357.07|357.27|357.12|357.22|357.07|1
1644592780000|2022-02-11 15:19:40|357.22||357.22||357.22||357.22||0
1644592790000|2022-02-11 15:19:50|357.27|357.12|357.22|357.07|357.27|357.12|357.22|357.07|10
1644592800000|2022-02-11 15:20:00|357.27|357.02|357.22|357.02|357.27|357.07|357.17|357.02|3
1644592810000|2022-02-11 15:20:10|357.17|357.07|357.22|356.97|357.22|357.07|357.17|356.97|8
1644592820000|2022-02-11 15:20:20|357.17||357.17||357.22||357.17||0
1644592830000|2022-02-11 15:20:30|357.22|357.02|357.17|356.97|357.27|357.02|357.17|356.97|0
1644592850000|2022-02-11 15:20:50|357.22||357.17||357.22||357.17||0
1644592860000|2022-02-11 15:21:00|357.22|357.02|357.22|357.07|357.27|357.07|357.22|357.02|0
1644592870000|2022-02-11 15:21:10|357.27||357.27||357.27||357.22||0
1644592880000|2022-02-11 15:21:20|357.22|357.02|357.12|356.97|357.27|357.02|357.12|356.97|2
1644592890000|2022-02-11 15:21:30|357.17|357.02|357.17|356.97|357.22|357.02|357.12|356.97|1
1644592900000|2022-02-11 15:21:40|357.22|357.02|357.22|357.07|357.27|357.07|357.17|357.02|0
1644592910000|2022-02-11 15:21:50|357.27||357.22||357.27||357.22||0
1644592920000|2022-02-11 15:22:00|357.27|357.02|357.22|357.02|357.27|357.02|357.17|357.02|3
1644592930000|2022-02-11 15:22:10|357.27|357.07|357.22|357.02|357.27|357.07|357.17|357.02|3
1644592940000|2022-02-11 15:22:20|357.17||357.17||357.17||357.17||0
1644592950000|2022-02-11 15:22:30|357.22||357.22||357.22||357.17||0
1644592960000|2022-02-11 15:22:40|357.17||357.17||357.22||357.17||0
1644592970000|2022-02-11 15:22:50|357.22|357.07|357.27|357.12|357.27|357.12|357.22|357.07|0
1644592980000|2022-02-11 15:23:00|357.22|357.07|357.37|357.22|357.37|357.22|357.22|357.07|13
1644592990000|2022-02-11 15:23:10|357.32|357.17|357.32|357.07|357.32|357.17|357.32|357.07|4
1644593000000|2022-02-11 15:23:20|357.27|357.12|357.22|357.07|357.27|357.12|357.22|357.07|0
1644593010000|2022-02-11 15:23:30|357.17|357.02|357.17|356.97|357.22|357.02|357.17|356.97|0
1644593020000|2022-02-11 15:23:40|357.22|357.02|357.27|357.07|357.32|357.12|357.17|356.97|2
1644593030000|2022-02-11 15:23:50|357.22||357.27||357.27||357.22||0
1644593040000|2022-02-11 15:24:00|357.32|357.12|357.32|357.12|357.37|357.17|357.27|357.12|0
1644593050000|2022-02-11 15:24:10|357.37|357.17|357.37|357.12|357.37|357.17|357.32|357.12|0
1644593060000|2022-02-11 15:24:20|357.32|357.17|357.32|357.12|357.37|357.17|357.32|357.12|0
1644593070000|2022-02-11 15:24:30||357.17||357.17||357.17||357.12|0
1644593080000|2022-02-11 15:24:40|357.37|357.22|357.37|357.22|357.42|357.22|357.37|357.22|1
1644593090000|2022-02-11 15:24:50|357.42||357.37||357.42||357.37||0
1644593100000|2022-02-11 15:25:00|357.42||357.42||357.42||357.37||0
1644593110000|2022-02-11 15:25:10|357.37|357.27|357.42|357.27|357.47|357.27|357.37|357.22|1
1644593120000|2022-02-11 15:25:20|357.47|357.32|357.47|357.27|357.47|357.32|357.42|357.27|1
1644593130000|2022-02-11 15:25:30|357.42|357.32|357.52|357.37|357.57|357.42|357.42|357.32|1
1644593140000|2022-02-11 15:25:40|357.57|357.27|357.42|357.27|357.57|357.32|357.42|357.27|3
1644593150000|2022-02-11 15:25:50|357.47|357.22|357.47|357.32|357.52|357.32|357.42|357.22|4
1644593160000|2022-02-11 15:26:00|357.42|357.27|357.47|357.27|357.52|357.32|357.42|357.27|3
1644593170000|2022-02-11 15:26:10|357.42|357.32|357.47|357.32|357.47|357.32|357.42|357.32|0
1644593180000|2022-02-11 15:26:20|357.52|357.37|357.47|357.27|357.52|357.37|357.47|357.27|0
1644593190000|2022-02-11 15:26:30|357.42||357.42||357.47||357.42||0
1644593200000|2022-02-11 15:26:40|357.47|357.32|357.47|357.27|357.47|357.32|357.42|357.27|0
1644593210000|2022-02-11 15:26:50|357.42|357.32|357.52|357.32|357.52|357.32|357.42|357.27|1
1644593220000|2022-02-11 15:27:00|357.57|357.37|357.67|357.47|357.67|357.47|357.57|357.37|2
1644593230000|2022-02-11 15:27:10|357.62|357.42|357.62|357.42|357.62|357.42|357.62|357.42|1
1644593240000|2022-02-11 15:27:20|357.67|357.47|357.67|357.42|357.67|357.47|357.62|357.42|0
1644593250000|2022-02-11 15:27:30|357.62||357.62||357.67||357.62||0
1644593270000|2022-02-11 15:27:50|357.67|357.37|357.52|357.32|357.67|357.37|357.52|357.32|0
1644593280000|2022-02-11 15:28:00|357.57||357.52||357.57||357.52||0
1644593290000|2022-02-11 15:28:10|357.57|357.27|357.52|357.27|357.57|357.32|357.52|357.27|0
1644593300000|2022-02-11 15:28:20||357.32||357.27||357.32||357.27|0
1644593310000|2022-02-11 15:28:30|357.57|357.32|357.57|357.32|357.57|357.32|357.52|357.27|0
1644593320000|2022-02-11 15:28:40|357.52|357.27|357.52|357.27|357.57|357.32|357.52|357.27|0
1644593330000|2022-02-11 15:28:50|357.57|357.32|357.57|357.27|357.57|357.32|357.52|357.27|0
1644593340000|2022-02-11 15:29:00|357.52|357.32|357.57|357.37|357.57|357.37|357.52|357.27|0
1644593350000|2022-02-11 15:29:10|357.52|357.32|357.52|357.27|357.57|357.32|357.52|357.27|2
1644593360000|2022-02-11 15:29:20|357.57||357.57||357.57||357.52||0
1644593370000|2022-02-11 15:29:30|357.52|357.32|357.57|357.37|357.57|357.37|357.52|357.32|0
1644593380000|2022-02-11 15:29:40|357.62|357.42|357.62|357.42|357.62|357.42|357.62|357.42|0
1644593390000|2022-02-11 15:29:50|357.57||357.57||357.62||357.57||0
1644593400000|2022-02-11 15:30:00|357.62|357.37|357.62|357.37|357.67|357.42|357.57|357.37|2
1644593410000|2022-02-11 15:30:10|357.67|357.42|357.67|357.47|357.67|357.52|357.62|357.42|0
1644593420000|2022-02-11 15:30:20|357.62|357.42|357.67|357.42|357.67|357.47|357.62|357.42|0
1644593430000|2022-02-11 15:30:30|357.62||357.67||357.67||357.62||0
1644593440000|2022-02-11 15:30:40|357.62|357.47|357.67|357.47|357.67|357.47|357.62|357.42|0
1644593450000|2022-02-11 15:30:50||357.42||357.47||357.47||357.42|0
1644593460000|2022-02-11 15:31:00|357.77|357.42|357.72|357.52|357.77|357.52|357.72|357.42|1
1644593470000|2022-02-11 15:31:10|357.77|357.57|357.77|357.52|357.77|357.57|357.72|357.52|0
1644593480000|2022-02-11 15:31:20||357.57||357.52||357.57||357.52|0
1644593490000|2022-02-11 15:31:30||357.57||357.62||357.62||357.57|0
1644593500000|2022-02-11 15:31:40|357.82|357.67|357.82|357.62|357.82|357.67|357.82|357.62|1
1644593510000|2022-02-11 15:31:50|357.77|357.57|357.77|357.57|357.82|357.57|357.77|357.57|0
1644593520000|2022-02-11 15:32:00|357.82||357.77||357.82||357.77||0
1644593530000|2022-02-11 15:32:10|357.72|357.52|357.72|357.52|357.72|357.52|357.67|357.52|3
1644593540000|2022-02-11 15:32:20||357.57||357.57||357.57||357.57|3
1644593550000|2022-02-11 15:32:30|357.77|357.62|357.77|357.62|357.82|357.62|357.77|357.62|2
1644593560000|2022-02-11 15:32:40|357.72|357.57|357.72|357.52|357.77|357.57|357.72|357.52|6
1644593570000|2022-02-11 15:32:50|357.77||357.72||357.77||357.72||0
1644593580000|2022-02-11 15:33:00|357.77|357.57|357.67|357.47|357.77|357.57|357.62|357.42|0
1644593590000|2022-02-11 15:33:10|357.62|357.42|357.67|357.42|357.67|357.42|357.62|357.42|0
1644593600000|2022-02-11 15:33:20|357.62|357.47|357.62|357.47|357.67|357.47|357.62|357.47|0
1644593610000|2022-02-11 15:33:30|357.57|357.42|357.57|357.37|357.62|357.42|357.57|357.37|3
1644593620000|2022-02-11 15:33:40|357.62|357.42|357.62|357.47|357.62|357.47|357.57|357.37|0
1644593630000|2022-02-11 15:33:50|357.67|357.42|357.67|357.47|357.67|357.47|357.62|357.42|1
1644593640000|2022-02-11 15:34:00|357.62|357.42|357.57|357.42|357.62|357.42|357.57|357.42|0
1644593650000|2022-02-11 15:34:10|357.62|357.32|357.47|357.32|357.62|357.32|357.47|357.32|1
1644593660000|2022-02-11 15:34:20|357.52|357.37|357.57|357.37|357.57|357.37|357.52|357.37|0
1644593670000|2022-02-11 15:34:30|357.62|357.42|357.62|357.42|357.67|357.47|357.57|357.37|0
1644593680000|2022-02-11 15:34:40|357.57|357.37|357.57|357.37|357.62|357.37|357.52|357.37|0
1644593690000|2022-02-11 15:34:50|357.62|357.42|357.62|357.42|357.62|357.42|357.52|357.37|0
1644593700000|2022-02-11 15:35:00|357.57|357.37|357.67|357.47|357.67|357.47|357.57|357.37|0
1644593710000|2022-02-11 15:35:10|357.62|357.42|357.62|357.42|357.67|357.47|357.62|357.42|3
1644593720000|2022-02-11 15:35:20|357.67|357.47|357.72|357.52|357.72|357.52|357.62|357.42|1
1644593730000|2022-02-11 15:35:30|357.77|357.57|357.77|357.52|357.77|357.57|357.72|357.52|1
1644593740000|2022-02-11 15:35:40|357.72|357.57|357.77|357.52|357.77|357.62|357.72|357.52|0
1644593750000|2022-02-11 15:35:50|357.72|357.47|357.67|357.42|357.77|357.47|357.62|357.42|1
1644593760000|2022-02-11 15:36:00|357.62|357.47|357.57|357.37|357.62|357.47|357.57|357.37|0
1644593770000|2022-02-11 15:36:10|357.62|357.42|357.62|357.42|357.62|357.47|357.57|357.37|0
1644593780000|2022-02-11 15:36:20|357.67|357.47|357.67|357.52|357.72|357.52|357.62|357.42|0
1644593790000|2022-02-11 15:36:30|357.72|357.57|357.72|357.52|357.72|357.57|357.72|357.52|0
1644593800000|2022-02-11 15:36:40|357.77|357.57|357.77|357.57|357.77|357.62|357.77|357.57|0
1644593810000|2022-02-11 15:36:50|357.82|357.62|357.87|357.67|357.87|357.67|357.82|357.62|1
1644593820000|2022-02-11 15:37:00|357.82|357.72|357.87|357.72|357.87|357.72|357.82|357.72|0
1644593830000|2022-02-11 15:37:10|357.92|357.67|357.97|357.77|357.97|357.77|357.92|357.67|2
1644593840000|2022-02-11 15:37:20|357.92|357.82|357.92|357.72|357.92|357.82|357.92|357.67|1
1644593850000|2022-02-11 15:37:30|357.87|357.67|357.87|357.67|357.92|357.72|357.87|357.67|0
1644593860000|2022-02-11 15:37:40|357.92|357.72|357.87|357.67|357.92|357.72|357.87|357.67|0
1644593870000|2022-02-11 15:37:50|357.92|357.72|357.97|357.72|357.97|357.72|357.87|357.67|1
1644593880000|2022-02-11 15:38:00|358.02|357.77|357.97|357.77|358.07|357.87|357.97|357.72|3
1644593890000|2022-02-11 15:38:10|357.92|357.72|357.97|357.72|357.97|357.77|357.92|357.72|0
1644593900000|2022-02-11 15:38:20|357.92||357.92||357.97||357.92||0
1644593910000|2022-02-11 15:38:30|357.97|357.77|357.97|357.72|357.97|357.77|357.92|357.72|0
1644593920000|2022-02-11 15:38:40|357.92|357.77|358.02|357.82|358.02|357.87|357.92|357.72|0
1644593930000|2022-02-11 15:38:50|357.97||358.02||358.02||357.97||0
1644593940000|2022-02-11 15:39:00|357.97|357.77|358.02|357.77|358.02|357.77|357.97|357.77|0
1644593950000|2022-02-11 15:39:10|357.97|357.72|357.97|357.72|358.02|357.77|357.92|357.72|0
1644593960000|2022-02-11 15:39:20||357.77||357.77||357.77||357.72|0
1644593970000|2022-02-11 15:39:30|358.02|357.72|358.02|357.82|358.02|357.87|358.02|357.72|1
1644593980000|2022-02-11 15:39:40|358.07|357.87|358.07|357.87|358.07|357.87|358.07|357.82|0
1644593990000|2022-02-11 15:39:50|358.12|357.92|358.07|357.82|358.12|357.92|358.02|357.82|1
1644594000000|2022-02-11 15:40:00|358.12|357.87|358.07|357.82|358.12|357.87|358.07|357.82|0
1644594010000|2022-02-11 15:40:10|358.12|357.87|358.07|357.82|358.12|357.87|358.07|357.82|0
1644594020000|2022-02-11 15:40:20|358.12|357.87|358.07|357.82|358.12|357.87|358.07|357.82|0
1644594030000|2022-02-11 15:40:30|358.12|357.87|358.07|357.82|358.12|357.87|358.07|357.82|0
1644594040000|2022-02-11 15:40:40|358.12|357.87|358.12|357.82|358.12|357.87|358.07|357.82|0
1644594050000|2022-02-11 15:40:50|358.07|357.87|358.12|357.87|358.12|357.87|358.07|357.82|1
1644594060000|2022-02-11 15:41:00|358.07|357.82|358.07|357.82|358.07|357.87|358.07|357.82|0
1644594070000|2022-02-11 15:41:10|358.12|357.87|358.12|357.87|358.12|357.87|358.07|357.82|0
1644594080000|2022-02-11 15:41:20|358.07|357.82|358.07|357.82|358.12|357.87|358.07|357.82|0
1644594090000|2022-02-11 15:41:30|358.12|357.87|358.12|357.87|358.12|357.87|358.07|357.87|0
1644594100000|2022-02-11 15:41:40|358.07|357.82|358.12|357.87|358.12|357.87|358.07|357.82|0
1644594110000|2022-02-11 15:41:50|358.07||358.07||358.12||358.07||0
1644594120000|2022-02-11 15:42:00|358.12|357.92|358.07|357.92|358.12|357.92|358.07|357.92|0
1644594140000|2022-02-11 15:42:20|358.02|357.87|358.02|357.77|358.02|357.87|357.97|357.77|2
1644594150000|2022-02-11 15:42:30|357.97|357.82|358.02|357.82|358.07|357.87|357.97|357.82|3
1644594160000|2022-02-11 15:42:40|357.97|357.87|358.07|357.87|358.12|357.87|357.97|357.87|2
1644594170000|2022-02-11 15:42:50|358.12|357.92|358.07|357.92|358.12|357.92|358.07|357.92|0
1644594180000|2022-02-11 15:43:00|358.12|357.87|358.02|357.82|358.12|357.87|358.02|357.82|3
1644594190000|2022-02-11 15:43:10|358.07|357.87|358.07|357.87|358.12|357.87|358.02|357.82|3
1644594200000|2022-02-11 15:43:20|358.02|357.92|358.12|357.92|358.12|357.92|358.02|357.92|3
1644594210000|2022-02-11 15:43:30|358.17|357.97|358.17|357.97|358.17|357.97|358.17|357.97|0
1644594220000|2022-02-11 15:43:40|358.12|357.92|358.12|357.92|358.12|357.97|358.12|357.92|3
1644594230000|2022-02-11 15:43:50|358.07|357.87|358.17|357.92|358.17|357.97|358.07|357.87|3
1644594240000|2022-02-11 15:44:00|358.12|357.97|358.17|357.97|358.17|357.97|358.12|357.92|0
1644594250000|2022-02-11 15:44:10|358.12|357.92|358.12|357.92|358.17|357.97|358.12|357.87|1
1644594260000|2022-02-11 15:44:20|358.07|357.87|358.07|357.87|358.07|357.92|358.07|357.87|0
1644594270000|2022-02-11 15:44:30|358.02|357.92|358.07|357.87|358.12|357.92|358.02|357.87|2
1644594280000|2022-02-11 15:44:40|358.12||358.07||358.12||358.02||0
1644594300000|2022-02-11 15:45:00|358.02|357.92|358.02|357.87|358.07|357.92|358.02|357.87|0
1644594310000|2022-02-11 15:45:10|357.97|357.82|357.97|357.77|358.02|357.82|357.92|357.77|1
1644594320000|2022-02-11 15:45:20|357.92|357.72|357.92|357.72|357.97|357.77|357.87|357.72|0
1644594330000|2022-02-11 15:45:30|357.87|357.67|357.87|357.67|357.92|357.67|357.77|357.62|4
1644594340000|2022-02-11 15:45:40|357.82|357.72|357.92|357.72|357.92|357.77|357.82|357.67|0
1644594350000|2022-02-11 15:45:50|357.87|357.67|357.87|357.67|357.92|357.72|357.87|357.67|1
1644594360000|2022-02-11 15:46:00|357.92|357.72|357.92|357.77|357.97|357.77|357.92|357.72|0
1644594370000|2022-02-11 15:46:10|357.97|357.72|357.97|357.77|357.97|357.77|357.97|357.72|0
1644594380000|2022-02-11 15:46:20|357.92|357.82|358.02|357.82|358.07|357.87|357.92|357.82|1
1644594390000|2022-02-11 15:46:30|357.97||358.02||358.02||357.97||0
1644594400000|2022-02-11 15:46:40|357.97|357.87|358.07|357.92|358.07|357.92|357.97|357.87|3
1644594410000|2022-02-11 15:46:50|358.02|357.87|358.07|357.87|358.07|357.87|358.02|357.87|1
1644594420000|2022-02-11 15:47:00|358.02||358.02||358.07||358.02||0
1644594430000|2022-02-11 15:47:10|358.07|357.92|358.12|357.92|358.12|357.92|358.07|357.87|0
1644594440000|2022-02-11 15:47:20|358.07||358.12||358.12||358.07||0
1644594450000|2022-02-11 15:47:30|358.07||358.07||358.12||358.07||0
1644594460000|2022-02-11 15:47:40|358.02|357.87|358.07|357.87|358.07|357.87|358.02|357.87|1
1644594470000|2022-02-11 15:47:50|358.02||358.07||358.07||358.02||0
1644594480000|2022-02-11 15:48:00|358.02|357.92|358.12|357.92|358.12|357.92|358.02|357.92|0
1644594490000|2022-02-11 15:48:10|358.07|357.87|358.02|357.82|358.07|357.87|358.02|357.82|1
1644594500000|2022-02-11 15:48:20|357.97|357.77|357.92|357.72|357.97|357.77|357.92|357.72|1
1644594510000|2022-02-11 15:48:30|357.97|357.77|357.97|357.77|357.97|357.77|357.92|357.72|0
1644594520000|2022-02-11 15:48:40|357.92|357.82|357.97|357.77|357.97|357.82|357.92|357.77|0
1644594540000|2022-02-11 15:49:00|357.92||357.97||357.97||357.92||0
1644594550000|2022-02-11 15:49:10||357.82||357.82||357.82||357.82|0
1644594560000|2022-02-11 15:49:20|357.92|357.77|357.92|357.77|357.97|357.77|357.92|357.77|1
1644594570000|2022-02-11 15:49:30|357.87|357.72|357.97|357.77|357.97|357.82|357.87|357.72|3
1644594580000|2022-02-11 15:49:40|357.92|357.72|357.92|357.77|357.97|357.77|357.92|357.72|0
1644594590000|2022-02-11 15:49:50|357.87|357.72|357.92|357.72|357.92|357.72|357.87|357.72|2
1644594600000|2022-02-11 15:50:00|357.97|357.77|357.97|357.77|357.97|357.77|357.97|357.72|0
1644594610000|2022-02-11 15:50:10|357.92|357.82|357.97|357.77|357.97|357.82|357.92|357.77|0
1644594620000|2022-02-11 15:50:20|357.92|357.72|357.97|357.77|357.97|357.77|357.92|357.72|0
1644594630000|2022-02-11 15:50:30|358.02|357.82|357.97|357.77|358.02|357.82|357.97|357.77|0
1644594640000|2022-02-11 15:50:40|357.92||357.92||357.97||357.92||0
1644594650000|2022-02-11 15:50:50|357.97||357.97||357.97||357.92||0
1644594660000|2022-02-11 15:51:00|357.92|357.72|357.87|357.72|357.92|357.72|357.87|357.72|2
1644594670000|2022-02-11 15:51:10|357.82|357.67|357.87|357.62|357.87|357.67|357.82|357.62|1
1644594680000|2022-02-11 15:51:20|357.82|357.67|357.72|357.57|357.87|357.67|357.72|357.57|1
1644594690000|2022-02-11 15:51:30|357.77|357.52|357.72|357.52|357.77|357.52|357.72|357.52|0
1644594700000|2022-02-11 15:51:40|357.77|357.57|357.77|357.57|357.77|357.57|357.77|357.57|0
1644594710000|2022-02-11 15:51:50||357.52||357.57||357.57||357.52|0
1644594720000|2022-02-11 15:52:00|357.82|357.62|357.72|357.52|357.82|357.62|357.67|357.52|0
1644594730000|2022-02-11 15:52:10|357.67|357.47|357.72|357.52|357.72|357.52|357.62|357.47|0
1644594740000|2022-02-11 15:52:20|357.77||357.72||357.77||357.72||0
1644594750000|2022-02-11 15:52:30|357.77|357.57|357.72|357.52|357.77|357.57|357.72|357.52|0
1644594760000|2022-02-11 15:52:40|357.77|357.57|357.77|357.57|357.82|357.57|357.72|357.57|0
1644594770000|2022-02-11 15:52:50|357.82|357.62|357.77|357.57|357.82|357.62|357.72|357.57|1
1644594780000|2022-02-11 15:53:00||357.62||357.62||357.62||357.62|0
1644594790000|2022-02-11 15:53:10|357.82||357.82||357.82||357.82||0
1644594800000|2022-02-11 15:53:20|357.77||357.77||357.82||357.77||0
1644594810000|2022-02-11 15:53:30|357.82|357.67|357.82|357.67|357.87|357.67|357.82|357.67|0
1644594820000|2022-02-11 15:53:40|357.77|357.62|357.77|357.57|357.77|357.62|357.72|357.57|4
1644594830000|2022-02-11 15:53:50|357.72|357.62|357.77|357.57|357.77|357.62|357.72|357.52|1
1644594840000|2022-02-11 15:54:00|357.82|357.62|357.82|357.62|357.82|357.62|357.82|357.57|1
1644594850000|2022-02-11 15:54:10||357.67||357.62||357.67||357.62|0
1644594860000|2022-02-11 15:54:20|357.87|357.67|357.92|357.72|357.92|357.72|357.82|357.67|1
1644594870000|2022-02-11 15:54:30|357.87||357.87||357.87||357.87||0
1644594880000|2022-02-11 15:54:40|357.82|357.67|357.87|357.72|357.87|357.72|357.82|357.62|1
1644594890000|2022-02-11 15:54:50|357.92|357.67|357.92|357.72|357.92|357.77|357.87|357.67|0
1644594900000|2022-02-11 15:55:00|357.87|357.67|357.92|357.72|357.92|357.77|357.87|357.67|0
1644594910000|2022-02-11 15:55:10|357.87|357.67|357.87|357.67|357.92|357.72|357.87|357.67|0
1644594920000|2022-02-11 15:55:20|357.92|357.72|357.97|357.77|357.97|357.77|357.87|357.67|0
1644594930000|2022-02-11 15:55:30|357.92|357.82|357.97|357.77|357.97|357.82|357.92|357.77|0
1644594940000|2022-02-11 15:55:40|357.92||357.92||357.97||357.92||1
1644594950000|2022-02-11 15:55:50||357.72||357.72||357.77||357.72|3
1644594960000|2022-02-11 15:56:00|357.87|357.67|357.82|357.62|357.92|357.67|357.82|357.62|8
1644594970000|2022-02-11 15:56:10|357.87|357.67|357.87|357.67|357.87|357.67|357.87|357.67|0
1644594980000|2022-02-11 15:56:20|357.82||357.82||357.87||357.82||0
1644594990000|2022-02-11 15:56:30|357.87||357.87||357.87||357.82||0
1644595000000|2022-02-11 15:56:40|357.82|357.72|357.92|357.77|357.92|357.77|357.82|357.72|12
1644595010000|2022-02-11 15:56:50|357.97|357.82|357.97|357.82|358.02|357.82|357.92|357.82|2
1644595020000|2022-02-11 15:57:00|357.92|357.77|357.97|357.77|357.97|357.77|357.92|357.77|7
1644595030000|2022-02-11 15:57:10|357.92|357.72|357.87|357.72|357.92|357.72|357.87|357.72|2
1644595040000|2022-02-11 15:57:20|357.92|357.67|357.92|357.77|357.92|357.77|357.87|357.67|1
1644595060000|2022-02-11 15:57:40|357.87|357.72|357.87|357.72|357.87|357.72|357.87|357.67|3
1644595070000|2022-02-11 15:57:50||357.67||357.72||357.72||357.67|3
1644595080000|2022-02-11 15:58:00|357.82|357.67|357.87|357.67|357.87|357.67|357.82|357.67|4
1644595090000|2022-02-11 15:58:10|357.82||357.82||357.87||357.82||0
1644595110000|2022-02-11 15:58:30|357.77|357.62|357.77|357.57|357.77|357.62|357.72|357.57|1
1644595120000|2022-02-11 15:58:40|357.72|357.52|357.72|357.52|357.77|357.52|357.67|357.52|1
1644595130000|2022-02-11 15:58:50|357.67|357.57|357.72|357.57|357.72|357.57|357.67|357.57|1
1644595140000|2022-02-11 15:59:00|357.77|357.62|357.77|357.57|357.82|357.62|357.72|357.57|1
1644595150000|2022-02-11 15:59:10|357.72|357.52|357.72|357.52|357.77|357.57|357.72|357.52|0
1644595160000|2022-02-11 15:59:20|357.77|357.57|357.72|357.52|357.77|357.57|357.67|357.52|0
1644595170000|2022-02-11 15:59:30|357.67|357.47|357.67|357.47|357.72|357.47|357.67|357.47|0
1644595180000|2022-02-11 15:59:40|357.62||357.67||357.67||357.62||0
1644595190000|2022-02-11 15:59:50|357.72|357.52|357.72|357.52|357.72|357.52|357.72|357.52|2
1644595200000|2022-02-11 16:00:00|357.67|357.47|357.72|357.52|357.72|357.57|357.67|357.47|0
1644595210000|2022-02-11 16:00:10|357.77|357.57|357.77|357.57|357.77|357.62|357.72|357.52|0
1644595220000|2022-02-11 16:00:20|357.72|357.62|357.72|357.57|357.77|357.62|357.72|357.57|0
1644595230000|2022-02-11 16:00:30|357.77|357.62|357.77|357.57|357.77|357.62|357.77|357.57|0
1644595240000|2022-02-11 16:00:40|357.72|357.62|357.72|357.57|357.77|357.62|357.72|357.57|1
1644595250000|2022-02-11 16:00:50|357.77|357.62|357.82|357.62|357.82|357.67|357.72|357.57|1
1644595260000|2022-02-11 16:01:00|357.77|357.57|357.77|357.62|357.82|357.62|357.77|357.57|5
1644595270000|2022-02-11 16:01:10|357.82||357.82||357.82||357.77||0
1644595280000|2022-02-11 16:01:20|357.77|357.67|357.82|357.67|357.82|357.67|357.77|357.67|0
1644595290000|2022-02-11 16:01:30|357.87|357.62|357.77|357.62|357.87|357.62|357.77|357.62|1
1644595300000|2022-02-11 16:01:40|357.82|357.57|357.82|357.62|357.82|357.62|357.77|357.57|1
1644595310000|2022-02-11 16:01:50|357.77|357.67|357.82|357.62|357.82|357.67|357.77|357.62|0
1644595320000|2022-02-11 16:02:00|357.87|357.67|357.82|357.67|357.87|357.67|357.82|357.62|0
1644595340000|2022-02-11 16:02:20|357.87|357.62|357.87|357.72|357.87|357.72|357.87|357.62|4
1644595350000|2022-02-11 16:02:30|357.92|357.77|357.87|357.72|357.92|357.77|357.87|357.67|3
1644595360000|2022-02-11 16:02:40||357.67||357.67||357.67||357.67|3
1644595370000|2022-02-11 16:02:50|357.92||357.82||357.92||357.82||0
1644595380000|2022-02-11 16:03:00|357.87||357.87||357.87||357.82||0
1644595400000|2022-02-11 16:03:20|357.82||357.87||357.87||357.82||0
1644595410000|2022-02-11 16:03:30|357.82||357.87||357.87||357.82||0
1644595420000|2022-02-11 16:03:40|357.92||357.87||357.92||357.87||0
1644595430000|2022-02-11 16:03:50|357.92||357.92||357.92||357.87||1
1644595440000|2022-02-11 16:04:00|357.87||357.97||357.97||357.87||0
1644595450000|2022-02-11 16:04:10|357.92||357.92||357.97||357.92||0
1644595460000|2022-02-11 16:04:20|358.02|357.82|358.07|357.87|358.07|357.87|357.97|357.82|5
1644595470000|2022-02-11 16:04:30|358.02|357.92|358.07|357.92|358.07|357.92|358.02|357.92|1
1644595480000|2022-02-11 16:04:40|358.02|357.87|358.07|357.87|358.07|357.87|358.02|357.87|6
1644595490000|2022-02-11 16:04:50|358.02||358.02||358.02||358.02||0
1644595500000|2022-02-11 16:05:00|357.97|357.82|357.97|357.77|357.97|357.82|357.92|357.77|4
1644595510000|2022-02-11 16:05:10|357.92||357.97||357.97||357.92||0
1644595520000|2022-02-11 16:05:20|357.92||357.97||357.97||357.92||0
1644595530000|2022-02-11 16:05:30|357.92|357.72|357.87|357.72|357.92|357.72|357.87|357.67|1
1644595550000|2022-02-11 16:05:50|357.97|357.82|357.97|357.82|357.97|357.82|357.97|357.82|7
1644595560000|2022-02-11 16:06:00|357.92|357.77|357.92|357.72|357.92|357.77|357.87|357.67|22
1644595570000|2022-02-11 16:06:10|357.87||357.92||357.92||357.87||0
1644595580000|2022-02-11 16:06:20|357.87|357.77|357.92|357.72|357.92|357.77|357.87|357.72|0
1644595590000|2022-02-11 16:06:30|357.87|357.77|357.92|357.72|357.92|357.77|357.87|357.72|0
1644595600000|2022-02-11 16:06:40|357.87|357.77|357.92|357.72|357.92|357.77|357.87|357.72|0
1644595610000|2022-02-11 16:06:50|357.87|357.77|357.92|357.72|357.92|357.77|357.87|357.72|1
1644595620000|2022-02-11 16:07:00|357.87|357.77|357.92|357.77|357.92|357.77|357.87|357.72|1
1644595630000|2022-02-11 16:07:10|357.97|357.72|357.97|357.82|357.97|357.82|357.92|357.72|0
1644595640000|2022-02-11 16:07:20|357.92|357.77|357.92|357.77|357.97|357.77|357.92|357.77|1
1644595650000|2022-02-11 16:07:30|357.97|357.82|357.97|357.82|357.97|357.82|357.92|357.82|0
1644595660000|2022-02-11 16:07:40|358.02|357.87|357.97|357.82|358.02|357.87|357.97|357.82|2
1644595670000|2022-02-11 16:07:50|357.92|357.77|357.97|357.82|357.97|357.82|357.92|357.77|1
1644595680000|2022-02-11 16:08:00|358.02|357.77|357.97|357.77|358.02|357.87|357.97|357.77|14
1644595700000|2022-02-11 16:08:20|357.92|357.72|357.92|357.72|357.97|357.72|357.87|357.72|0
1644595710000|2022-02-11 16:08:30|357.87||357.92||357.92||357.87||0
1644595720000|2022-02-11 16:08:40||357.77||357.72||357.77||357.72|0
1644595730000|2022-02-11 16:08:50|357.87||357.92||357.92||357.87||0
1644595740000|2022-02-11 16:09:00|357.87|357.77|357.87|357.72|357.92|357.77|357.87|357.72|0
1644595750000|2022-02-11 16:09:10|357.92|357.67|357.87|357.67|357.92|357.67|357.82|357.67|1
1644595760000|2022-02-11 16:09:20|357.82|357.72|357.82|357.62|357.82|357.72|357.77|357.62|0
1644595770000|2022-02-11 16:09:30|357.77|357.67|357.82|357.62|357.82|357.67|357.77|357.62|0
1644595780000|2022-02-11 16:09:40|357.77|357.57|357.57|357.42|357.82|357.57|357.57|357.42|18
1644595790000|2022-02-11 16:09:50|357.52|357.37|357.52|357.37|357.52|357.37|357.47|357.32|6
1644595800000|2022-02-11 16:10:00|357.57|357.32|357.47|357.27|357.57|357.32|357.47|357.27|2
1644595810000|2022-02-11 16:10:10||357.32||357.27||357.32||357.27|0
1644595820000|2022-02-11 16:10:20|357.52|357.32|357.52|357.32|357.52|357.37|357.42|357.22|7
1644595830000|2022-02-11 16:10:30|357.47|357.37|357.47|357.27|357.47|357.37|357.47|357.27|0
1644595840000|2022-02-11 16:10:40|357.52|357.32|357.57|357.42|357.57|357.42|357.52|357.27|0
1644595850000|2022-02-11 16:10:50|357.62|357.37|357.62|357.42|357.62|357.47|357.57|357.37|0
1644595860000|2022-02-11 16:11:00|357.57|357.47|357.52|357.32|357.62|357.47|357.52|357.32|0
1644595870000|2022-02-11 16:11:10|357.57|357.37|357.52|357.32|357.57|357.37|357.47|357.32|0
1644595880000|2022-02-11 16:11:20|357.57|357.37|357.52|357.32|357.57|357.42|357.52|357.32|0
1644595890000|2022-02-11 16:11:30|357.57|357.37|357.57|357.37|357.57|357.37|357.52|357.32|0
1644595900000|2022-02-11 16:11:40|357.52|357.32|357.52|357.32|357.52|357.37|357.47|357.27|0
1644595910000|2022-02-11 16:11:50|357.47|357.27|357.47|357.27|357.47|357.32|357.47|357.27|1
1644595920000|2022-02-11 16:12:00|357.42|357.32|357.47|357.27|357.52|357.32|357.42|357.27|0
1644595930000|2022-02-11 16:12:10|357.42|357.32|357.52|357.32|357.52|357.32|357.42|357.27|0
1644595940000|2022-02-11 16:12:20|357.47|357.37|357.52|357.32|357.52|357.37|357.47|357.32|0
1644595950000|2022-02-11 16:12:30|357.47|357.37|357.52|357.37|357.52|357.37|357.47|357.32|2
1644595960000|2022-02-11 16:12:40|357.47|357.32|357.47|357.27|357.47|357.37|357.47|357.27|1
1644595970000|2022-02-11 16:12:50||357.32||357.27||357.32||357.27|1
1644595980000|2022-02-11 16:13:00|357.42|357.22|357.42|357.22|357.47|357.22|357.37|357.22|3
1644595990000|2022-02-11 16:13:10|357.37|357.27|357.42|357.27|357.42|357.27|357.37|357.22|0
1644596000000|2022-02-11 16:13:20|357.47|357.32|357.47|357.32|357.47|357.32|357.47|357.27|4
1644596010000|2022-02-11 16:13:30||357.27||357.27||357.27||357.27|0
1644596020000|2022-02-11 16:13:40|357.42|357.22|357.42|357.27|357.47|357.27|357.42|357.22|0
1644596030000|2022-02-11 16:13:50|357.47|357.22|357.47|357.27|357.47|357.27|357.42|357.22|0
1644596040000|2022-02-11 16:14:00|357.42|357.32|357.52|357.32|357.52|357.32|357.42|357.27|2
1644596050000|2022-02-11 16:14:10|357.47|357.27|357.47|357.27|357.52|357.27|357.42|357.27|0
1644596060000|2022-02-11 16:14:20|357.42|357.22|357.42|357.27|357.47|357.27|357.42|357.22|0
1644596080000|2022-02-11 16:14:40|357.37|357.22|357.42|357.27|357.42|357.27|357.37|357.22|5
1644596090000|2022-02-11 16:14:50|357.37|357.22|357.37|357.22|357.42|357.22|357.37|357.22|1
1644596100000|2022-02-11 16:15:00|357.32|357.17|357.37|357.22|357.37|357.22|357.32|357.17|4
1644596110000|2022-02-11 16:15:10|357.42|357.27|357.37|357.17|357.42|357.27|357.37|357.17|3
1644596120000|2022-02-11 16:15:20|357.42|357.22|357.42|357.22|357.42|357.22|357.37|357.22|0
1644596130000|2022-02-11 16:15:30|357.37|357.17|357.37|357.22|357.42|357.22|357.37|357.17|2
1644596140000|2022-02-11 16:15:40|357.32|357.17|357.37|357.17|357.42|357.22|357.32|357.17|7
1644596150000|2022-02-11 16:15:50|357.32|357.12|357.32|357.12|357.37|357.17|357.27|357.12|3
1644596160000|2022-02-11 16:16:00|357.27|357.07|357.27|357.07|357.27|357.12|357.22|357.07|0
1644596170000|2022-02-11 16:16:10|357.22|357.02|357.17|356.97|357.22|357.02|357.17|356.97|0
1644596180000|2022-02-11 16:16:20|357.12|356.92|357.22|357.02|357.22|357.02|357.12|356.92|3
1644596190000|2022-02-11 16:16:30|357.27|357.07|357.22|357.02|357.27|357.07|357.22|357.02|0
1644596200000|2022-02-11 16:16:40||357.07||357.07||357.07||357.07|0
1644596210000|2022-02-11 16:16:50|357.17|357.02|357.22|357.02|357.27|357.07|357.17|357.02|1
1644596220000|2022-02-11 16:17:00|357.27|357.07|357.27|357.12|357.32|357.17|357.22|357.02|1
1644596230000|2022-02-11 16:17:10|357.32|357.17|357.27|357.12|357.37|357.17|357.27|357.12|4
1644596240000|2022-02-11 16:17:20|357.32|357.07|357.22|357.02|357.32|357.12|357.22|357.02|3
1644596250000|2022-02-11 16:17:30|357.27|357.07|357.22|357.07|357.27|357.07|357.22|357.07|0
1644596260000|2022-02-11 16:17:40|357.17|357.02|357.17|357.02|357.22|357.02|357.17|357.02|5
1644596280000|2022-02-11 16:18:00|357.22|357.07|357.32|357.12|357.32|357.12|357.22|357.07|6
1644596290000|2022-02-11 16:18:10||357.17||357.17||357.17||357.17|0
1644596300000|2022-02-11 16:18:20|357.27|357.12|357.27|357.12|357.27|357.12|357.27|357.07|4
1644596310000|2022-02-11 16:18:30|357.32|357.17|357.32|357.17|357.32|357.17|357.32|357.12|1
1644596320000|2022-02-11 16:18:40|357.42|357.22|357.37|357.17|357.42|357.22|357.32|357.17|3
1644596330000|2022-02-11 16:18:50|357.32|357.22|357.32|357.17|357.37|357.22|357.32|357.17|1
1644596340000|2022-02-11 16:19:00|357.37|357.22|357.42|357.22|357.42|357.22|357.32|357.17|0
1644596350000|2022-02-11 16:19:10|357.37|357.17|357.37|357.17|357.42|357.22|357.32|357.17|0
1644596360000|2022-02-11 16:19:20|357.32|357.12|357.32|357.12|357.37|357.12|357.32|357.12|1
1644596370000|2022-02-11 16:19:30|357.27|357.07|357.27|357.07|357.27|357.07|357.27|357.07|0
1644596380000|2022-02-11 16:19:40|357.32|357.12|357.32|357.12|357.32|357.12|357.27|357.12|1
1644596390000|2022-02-11 16:19:50|357.37|357.17|357.37|357.17|357.37|357.17|357.37|357.12|0
1644596400000|2022-02-11 16:20:00|357.42|357.22|357.42|357.22|357.42|357.27|357.37|357.17|1
1644596410000|2022-02-11 16:20:10|357.37|357.27|357.42|357.22|357.42|357.27|357.37|357.22|0
1644596420000|2022-02-11 16:20:20|357.37|357.27|357.42|357.22|357.42|357.27|357.37|357.22|0
1644596430000|2022-02-11 16:20:30|357.47|357.27|357.52|357.32|357.52|357.37|357.47|357.27|0
1644596440000|2022-02-11 16:20:40|357.47|357.27|357.47|357.27|357.52|357.32|357.47|357.27|0
1644596450000|2022-02-11 16:20:50|357.42||357.42||357.47||357.42||0
1644596460000|2022-02-11 16:21:00|357.47|357.22|357.47|357.27|357.47|357.27|357.37|357.22|0
1644596470000|2022-02-11 16:21:10|357.52||357.47||357.52||357.47||0
1644596480000|2022-02-11 16:21:20|357.52|357.32|357.52|357.32|357.57|357.37|357.52|357.32|0
1644596500000|2022-02-11 16:21:40||357.37||357.32||357.37||357.32|0
1644596510000|2022-02-11 16:21:50|357.57|357.37|357.62|357.42|357.62|357.42|357.52|357.37|1
1644596520000|2022-02-11 16:22:00|357.57|357.47|357.57|357.37|357.57|357.47|357.57|357.37|3
1644596530000|2022-02-11 16:22:10|357.52|357.32|357.52|357.32|357.52|357.32|357.52|357.32|0
1644596540000|2022-02-11 16:22:20||357.37||357.37||357.37||357.37|0
1644596550000|2022-02-11 16:22:30|357.57||357.57||357.57||357.52||0
1644596560000|2022-02-11 16:22:40|357.52||357.52||357.57||357.52||0
1644596570000|2022-02-11 16:22:50|357.47|357.32|357.47|357.32|357.47|357.32|357.47|357.32|3
1644596580000|2022-02-11 16:23:00|357.52|357.37|357.52|357.37|357.52|357.37|357.52|357.32|3
1644596590000|2022-02-11 16:23:10|357.57||357.57||357.57||357.57||0
1644596600000|2022-02-11 16:23:20|357.52|357.32|357.57|357.37|357.57|357.37|357.52|357.32|2
1644596610000|2022-02-11 16:23:30|357.52|357.32|357.57|357.32|357.57|357.37|357.52|357.32|0
1644596620000|2022-02-11 16:23:40|357.52|357.37|357.57|357.32|357.57|357.37|357.52|357.32|0
1644596630000|2022-02-11 16:23:50|357.52|357.37|357.57|357.37|357.57|357.37|357.52|357.32|0
1644596640000|2022-02-11 16:24:00|357.52||357.57||357.57||357.52||0
1644596650000|2022-02-11 16:24:10|357.62|357.42|357.57|357.42|357.62|357.42|357.57|357.42|0
1644596660000|2022-02-11 16:24:20||357.37||357.37||357.42||357.37|1
1644596670000|2022-02-11 16:24:30|357.52|357.42|357.52|357.37|357.57|357.42|357.52|357.37|0
1644596680000|2022-02-11 16:24:40|357.47|357.32|357.52|357.32|357.52|357.37|357.47|357.32|0
1644596690000|2022-02-11 16:24:50||357.37||357.32||357.37||357.32|1
1644596700000|2022-02-11 16:25:00|357.47|357.37|357.52|357.37|357.52|357.37|357.47|357.27|1
1644596710000|2022-02-11 16:25:10|357.57|357.32|357.57|357.37|357.57|357.37|357.57|357.32|2
1644596720000|2022-02-11 16:25:20|357.52|357.42|357.57|357.42|357.57|357.42|357.52|357.42|0
1644596730000|2022-02-11 16:25:30|357.52|357.37|357.52|357.37|357.52|357.42|357.52|357.37|3
1644596740000|2022-02-11 16:25:40|357.57|357.32|357.42|357.27|357.57|357.32|357.42|357.27|0
1644596750000|2022-02-11 16:25:50|357.47|357.32|357.52|357.32|357.52|357.32|357.47|357.32|3
1644596760000|2022-02-11 16:26:00|357.47|357.27|357.37|357.22|357.52|357.27|357.37|357.22|1
1644596770000|2022-02-11 16:26:10|357.42|357.17|357.42|357.17|357.42|357.17|357.37|357.17|0
1644596780000|2022-02-11 16:26:20|357.37|357.22|357.42|357.22|357.42|357.27|357.37|357.22|0
1644596790000|2022-02-11 16:26:30|357.37|357.17|357.37|357.22|357.42|357.22|357.32|357.17|0
1644596800000|2022-02-11 16:26:40|357.42||357.37||357.42||357.37||1
1644596810000|2022-02-11 16:26:50|357.42||357.37||357.42||357.37||0
1644596820000|2022-02-11 16:27:00|357.42|357.17|357.37|357.22|357.42|357.22|357.32|357.17|1
1644596830000|2022-02-11 16:27:10|357.42|357.17|357.42|357.22|357.42|357.22|357.42|357.17|0
1644596840000|2022-02-11 16:27:20|357.37|357.27|357.42|357.27|357.42|357.27|357.37|357.22|1
1644596850000|2022-02-11 16:27:30|357.47|357.22|357.47|357.27|357.47|357.27|357.42|357.22|0
1644596860000|2022-02-11 16:27:40|357.42||357.47||357.47||357.42||0
1644596870000|2022-02-11 16:27:50|357.52|357.32|357.47|357.27|357.52|357.32|357.47|357.27|1
1644596880000|2022-02-11 16:28:00|357.52|357.32|357.57|357.42|357.57|357.42|357.52|357.32|2
1644596900000|2022-02-11 16:28:20|357.52|357.37|357.57|357.37|357.57|357.42|357.52|357.37|2
1644596910000|2022-02-11 16:28:30|357.52||357.52||357.57||357.52||0
1644596920000|2022-02-11 16:28:40|357.47|357.32|357.47|357.27|357.52|357.32|357.47|357.27|1
1644596930000|2022-02-11 16:28:50|357.42|357.22|357.37|357.17|357.47|357.27|357.37|357.17|3
1644596940000|2022-02-11 16:29:00|357.32|357.12|357.37|357.12|357.37|357.17|357.32|357.12|1
1644596950000|2022-02-11 16:29:10|357.32|357.17|357.37|357.17|357.37|357.17|357.32|357.12|0
1644596960000|2022-02-11 16:29:20||357.22||357.22||357.22||357.22|2
1644596970000|2022-02-11 16:29:30|357.42|357.27|357.47|357.27|357.47|357.32|357.42|357.27|10
1644596980000|2022-02-11 16:29:40||357.32||357.32||357.32||357.32|0
1644596990000|2022-02-11 16:29:50|357.52|357.37|357.52|357.32|357.52|357.37|357.52|357.32|5
1644597000000|2022-02-11 16:30:00|357.57|357.37|357.52|357.37|357.57|357.42|357.52|357.32|10
1644597010000|2022-02-11 16:30:10|357.47|357.32|357.52|357.32|357.52|357.37|357.42|357.27|0
1644597020000|2022-02-11 16:30:20|357.47|357.37|357.57|357.37|357.57|357.37|357.47|357.27|0
1644597030000|2022-02-11 16:30:30|357.62|357.42|357.62|357.47|357.62|357.47|357.62|357.42|2
1644597040000|2022-02-11 16:30:40|357.57|357.42|357.62|357.47|357.62|357.47|357.57|357.37|3
1644597050000|2022-02-11 16:30:50|357.67|357.42|357.67|357.47|357.72|357.52|357.67|357.42|2
1644597060000|2022-02-11 16:31:00|357.62|357.42|357.67|357.47|357.67|357.47|357.62|357.42|1
1644597070000|2022-02-11 16:31:10|357.62|357.42|357.67|357.47|357.67|357.47|357.62|357.42|0
1644597080000|2022-02-11 16:31:20|357.62|357.52|357.62|357.42|357.67|357.52|357.62|357.42|0
1644597090000|2022-02-11 16:31:30|357.67|357.47|357.67|357.47|357.67|357.47|357.67|357.47|0
1644597100000|2022-02-11 16:31:40|357.62|357.52|357.67|357.47|357.67|357.52|357.62|357.47|0
1644597110000|2022-02-11 16:31:50|357.72|357.52|357.72|357.57|357.72|357.57|357.72|357.47|1
1644597120000|2022-02-11 16:32:00|357.77|357.62|357.72|357.57|357.77|357.62|357.72|357.57|1
1644597130000|2022-02-11 16:32:10|357.77|357.62|357.77|357.57|357.77|357.62|357.77|357.57|0
1644597140000|2022-02-11 16:32:20|357.72||357.77||357.77||357.72||0
1644597150000|2022-02-11 16:32:30|357.72||357.77||357.77||357.72||0
1644597160000|2022-02-11 16:32:40|357.72|357.52|357.67|357.47|357.72|357.52|357.67|357.47|2
1644597170000|2022-02-11 16:32:50|357.72|357.52|357.72|357.52|357.72|357.52|357.67|357.47|0
1644597180000|2022-02-11 16:33:00|357.67|357.42|357.57|357.42|357.72|357.42|357.57|357.42|3
1644597200000|2022-02-11 16:33:20|357.62|357.37|357.62|357.42|357.62|357.42|357.57|357.37|6
1644597210000|2022-02-11 16:33:30|357.57|357.37|357.57|357.37|357.57|357.42|357.52|357.37|0
1644597220000|2022-02-11 16:33:40|357.52|357.42|357.57|357.37|357.57|357.42|357.52|357.37|0
1644597230000|2022-02-11 16:33:50|357.52|357.42|357.57|357.37|357.57|357.42|357.52|357.37|1
1644597240000|2022-02-11 16:34:00|357.52|357.32|357.52|357.37|357.52|357.37|357.52|357.32|1
1644597250000|2022-02-11 16:34:10|357.47|357.32|357.52|357.37|357.52|357.37|357.47|357.32|0
1644597260000|2022-02-11 16:34:20|357.47|357.32|357.52|357.37|357.52|357.37|357.47|357.32|0
1644597270000|2022-02-11 16:34:30|357.47|357.32|357.47|357.32|357.52|357.37|357.47|357.32|0
1644597280000|2022-02-11 16:34:40|357.52|357.27|357.42|357.27|357.52|357.27|357.42|357.27|3
1644597290000|2022-02-11 16:34:50|357.47|357.32|357.52|357.32|357.52|357.32|357.42|357.32|0
1644597300000|2022-02-11 16:35:00|357.57|357.37|357.47|357.27|357.57|357.42|357.47|357.27|1
1644597310000|2022-02-11 16:35:10|357.52|357.32|357.52|357.32|357.52|357.32|357.47|357.32|0
1644597320000|2022-02-11 16:35:20|357.47|357.27|357.47|357.27|357.52|357.32|357.42|357.27|1
1644597330000|2022-02-11 16:35:30|357.52|357.32|357.52|357.32|357.52|357.32|357.47|357.27|0
1644597340000|2022-02-11 16:35:40||357.37||357.37||357.37||357.37|0
1644597360000|2022-02-11 16:36:00|357.47|357.32|357.47|357.27|357.47|357.32|357.42|357.27|4
1644597370000|2022-02-11 16:36:10|357.42|357.22|357.32|357.17|357.47|357.22|357.32|357.17|5
1644597380000|2022-02-11 16:36:20|357.27|357.12|357.32|357.17|357.32|357.17|357.27|357.07|2
1644597390000|2022-02-11 16:36:30|357.27|357.12|357.32|357.12|357.32|357.12|357.27|357.07|0
1644597400000|2022-02-11 16:36:40|357.37|357.17|357.32|357.17|357.37|357.17|357.32|357.17|0
1644597410000|2022-02-11 16:36:50|357.37|357.22|357.37|357.22|357.42|357.27|357.32|357.17|16
1644597420000|2022-02-11 16:37:00|357.32|357.17|357.32|357.17|357.37|357.17|357.32|357.17|8
1644597430000|2022-02-11 16:37:10|357.27|357.07|357.32|357.12|357.32|357.12|357.27|357.07|2
1644597440000|2022-02-11 16:37:20|357.27|357.07|357.27|357.07|357.32|357.07|357.27|357.07|6
1644597450000|2022-02-11 16:37:30|357.22|357.02|357.17|356.97|357.22|357.02|357.12|356.97|2
1644597460000|2022-02-11 16:37:40|357.12|356.92|357.07|356.87|357.17|356.97|357.07|356.87|18
1644597470000|2022-02-11 16:37:50|357.02||357.02||357.07||357.02||1
1644597480000|2022-02-11 16:38:00|357.07|356.92|357.12|356.97|357.12|356.97|357.07|356.87|7
1644597490000|2022-02-11 16:38:10|357.17||357.12||357.17||357.12||0
1644597500000|2022-02-11 16:38:20|357.17|357.02|357.17|357.02|357.17|357.02|357.17|357.02|0
1644597510000|2022-02-11 16:38:30|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|5
1644597520000|2022-02-11 16:38:40|357.07|356.92|357.12|356.92|357.12|356.92|357.07|356.92|0
1644597530000|2022-02-11 16:38:50|357.07|356.87|357.02|356.82|357.12|356.92|357.02|356.82|24
1644597540000|2022-02-11 16:39:00|356.97|356.77|356.92|356.77|356.97|356.77|356.92|356.77|1
1644597550000|2022-02-11 16:39:10|356.97||356.92||356.97||356.92||0
1644597560000|2022-02-11 16:39:20|356.97|356.72|356.92|356.77|356.97|356.77|356.92|356.72|2
1644597570000|2022-02-11 16:39:30|356.97|356.72|356.97|356.77|356.97|356.77|356.92|356.72|0
1644597580000|2022-02-11 16:39:40|356.92|356.72|356.97|356.77|356.97|356.77|356.92|356.72|0
1644597590000|2022-02-11 16:39:50|356.92|356.82|356.92|356.77|356.92|356.82|356.92|356.77|0
1644597600000|2022-02-11 16:40:00|356.97|356.82|357.07|356.87|357.07|356.87|356.92|356.77|5
1644597610000|2022-02-11 16:40:10|357.02||357.07||357.07||357.02||3
1644597620000|2022-02-11 16:40:20|357.02||357.02||357.07||357.02||1
1644597630000|2022-02-11 16:40:30|356.97|356.77|356.92|356.77|356.97|356.82|356.92|356.77|2
1644597640000|2022-02-11 16:40:40|356.97|356.82|356.97|356.77|356.97|356.82|356.92|356.77|0
1644597650000|2022-02-11 16:40:50|356.92|356.82|356.97|356.77|356.97|356.82|356.92|356.77|0
1644597660000|2022-02-11 16:41:00|356.92|356.82|356.92|356.77|356.97|356.82|356.92|356.77|1
1644597670000|2022-02-11 16:41:10|356.97||356.92||356.97||356.92||0
1644597680000|2022-02-11 16:41:20|356.87|356.72|356.92|356.77|356.92|356.77|356.87|356.67|1
1644597690000|2022-02-11 16:41:30|356.97||356.92||356.97||356.92||0
1644597700000|2022-02-11 16:41:40|356.97||356.92||356.97||356.92||0
1644597710000|2022-02-11 16:41:50|356.87|356.72|356.92|356.72|356.92|356.72|356.87|356.67|1
1644597720000|2022-02-11 16:42:00|356.87|356.67|356.87|356.67|356.87|356.67|356.87|356.67|0
1644597730000|2022-02-11 16:42:10|356.82||356.87||356.87||356.82||0
1644597740000|2022-02-11 16:42:20||356.72||356.72||356.72||356.72|0
1644597750000|2022-02-11 16:42:30|356.92|356.77|356.92|356.72|356.97|356.82|356.92|356.72|1
1644597760000|2022-02-11 16:42:40|356.87|356.67|356.87|356.62|356.92|356.72|356.87|356.62|0
1644597770000|2022-02-11 16:42:50|356.82|356.67|356.77|356.57|356.82|356.67|356.72|356.57|3
1644597780000|2022-02-11 16:43:00|356.72|356.62|356.72|356.57|356.77|356.62|356.72|356.52|0
1644597790000|2022-02-11 16:43:10|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.52|4
1644597800000|2022-02-11 16:43:20||356.52||356.52||356.57||356.52|0
1644597810000|2022-02-11 16:43:30|356.67|356.57|356.67|356.52|356.72|356.57|356.67|356.52|0
1644597820000|2022-02-11 16:43:40|356.72|356.57|356.67|356.52|356.72|356.57|356.67|356.52|3
1644597830000|2022-02-11 16:43:50|356.72||356.67||356.72||356.67||0
1644597840000|2022-02-11 16:44:00|356.62|356.47|356.67|356.47|356.72|356.52|356.62|356.47|0
1644597850000|2022-02-11 16:44:10|356.62|356.42|356.62|356.47|356.67|356.47|356.62|356.42|5
1644597870000|2022-02-11 16:44:30|356.67|356.52|356.77|356.57|356.77|356.62|356.67|356.52|10
1644597880000|2022-02-11 16:44:40|356.72|356.52|356.67|356.52|356.77|356.57|356.67|356.52|2
1644597890000|2022-02-11 16:44:50|356.77|356.57|356.72|356.57|356.77|356.57|356.72|356.52|3
1644597900000|2022-02-11 16:45:00|356.77|356.52|356.77|356.57|356.77|356.57|356.72|356.52|0
1644597910000|2022-02-11 16:45:10|356.82|356.62|356.82|356.67|356.92|356.72|356.82|356.57|9
1644597920000|2022-02-11 16:45:20|356.87||356.82||356.87||356.82||0
1644597950000|2022-02-11 16:45:50|356.87|356.72|356.87|356.72|356.87|356.72|356.87|356.72|1
1644597960000|2022-02-11 16:46:00|356.82|356.67|356.82|356.67|356.87|356.67|356.82|356.67|4
1644597980000|2022-02-11 16:46:20|356.77|356.62|356.77|356.62|356.82|356.67|356.77|356.57|14
1644597990000|2022-02-11 16:46:30|356.72|356.57|356.67|356.52|356.77|356.57|356.67|356.52|0
1644598000000|2022-02-11 16:46:40|356.72|356.57|356.72|356.57|356.72|356.57|356.72|356.57|1
1644598010000|2022-02-11 16:46:50|356.77|356.52|356.77|356.57|356.77|356.57|356.72|356.52|1
1644598020000|2022-02-11 16:47:00|356.72|356.52|356.77|356.57|356.77|356.57|356.72|356.52|1
1644598030000|2022-02-11 16:47:10|356.72||356.77||356.77||356.72||0
1644598040000|2022-02-11 16:47:20|356.72|356.62|356.77|356.62|356.77|356.62|356.72|356.62|0
1644598050000|2022-02-11 16:47:30|356.82|356.57|356.87|356.67|356.87|356.67|356.82|356.57|1
1644598060000|2022-02-11 16:47:40|356.82|356.72|356.92|356.72|356.92|356.72|356.82|356.67|0
1644598070000|2022-02-11 16:47:50|356.87|356.77|356.92|356.72|356.92|356.77|356.87|356.72|0
1644598080000|2022-02-11 16:48:00|356.97|356.77|356.92|356.77|356.97|356.77|356.92|356.72|0
1644598090000|2022-02-11 16:48:10|356.97|356.82|356.97|356.77|356.97|356.82|356.92|356.77|1
1644598100000|2022-02-11 16:48:20||356.82||356.82||356.82||356.77|0
1644598110000|2022-02-11 16:48:30|357.02|356.77|356.97|356.82|357.02|356.82|356.97|356.77|1
1644598120000|2022-02-11 16:48:40|356.92|356.77|356.97|356.77|356.97|356.77|356.92|356.77|2
1644598130000|2022-02-11 16:48:50|356.92|356.82|356.97|356.77|356.97|356.82|356.92|356.77|0
1644598140000|2022-02-11 16:49:00|357.02|356.82|356.97|356.77|357.02|356.87|356.97|356.77|0
1644598150000|2022-02-11 16:49:10|357.02|356.82|357.07|356.87|357.07|356.87|356.97|356.77|0
1644598160000|2022-02-11 16:49:20|357.12|356.92|357.12|356.92|357.12|356.92|357.07|356.92|0
1644598170000|2022-02-11 16:49:30|357.07|356.97|357.07|356.92|357.12|356.97|357.07|356.92|0
1644598180000|2022-02-11 16:49:40|||||||||1
1644598190000|2022-02-11 16:49:50|357.02|356.87|357.02|356.87|357.02|356.92|357.02|356.87|0
1644598200000|2022-02-11 16:50:00|357.07|356.92|357.07|356.87|357.07|356.92|357.02|356.87|1
1644598210000|2022-02-11 16:50:10|357.02|356.82|356.97|356.82|357.07|356.82|356.97|356.82|0
1644598220000|2022-02-11 16:50:20|357.02|356.77|357.02|356.82|357.02|356.82|356.97|356.77|0
1644598230000|2022-02-11 16:50:30|356.97|356.77|356.97|356.77|357.02|356.77|356.97|356.77|0
1644598240000|2022-02-11 16:50:40|356.92||356.92||356.92||356.92||1
1644598250000|2022-02-11 16:50:50|356.87|356.72|356.87|356.72|356.92|356.72|356.87|356.67|1
1644598260000|2022-02-11 16:51:00|356.92||356.92||356.92||356.87||0
1644598270000|2022-02-11 16:51:10|356.87|356.77|356.92|356.72|356.92|356.77|356.87|356.72|0
1644598280000|2022-02-11 16:51:20|356.87||356.87||356.87||356.87||0
1644598290000|2022-02-11 16:51:30|356.92||356.92||356.92||356.87||0
1644598300000|2022-02-11 16:51:40|356.87|356.77|356.97|356.77|356.97|356.77|356.87|356.72|0
1644598310000|2022-02-11 16:51:50|356.92|356.72|356.97|356.77|356.97|356.77|356.92|356.72|0
1644598320000|2022-02-11 16:52:00|356.92|356.82|356.97|356.77|356.97|356.82|356.92|356.77|1
1644598330000|2022-02-11 16:52:10|356.92||356.92||356.97||356.92||0
1644598340000|2022-02-11 16:52:20|356.97|356.82|356.97|356.77|356.97|356.82|356.97|356.77|0
1644598350000|2022-02-11 16:52:30|357.02|356.82|357.02|356.82|357.02|356.87|357.02|356.77|0
1644598360000|2022-02-11 16:52:40|356.97||357.02||357.02||356.97||0
1644598370000|2022-02-11 16:52:50|356.97|356.77|357.02|356.82|357.02|356.82|356.97|356.77|0
1644598380000|2022-02-11 16:53:00|356.97|356.77|357.07|356.87|357.07|356.92|356.97|356.77|0
1644598390000|2022-02-11 16:53:10||356.92||356.92||356.92||356.92|0
1644598400000|2022-02-11 16:53:20|357.12|356.97|357.12|356.92|357.12|356.97|357.07|356.87|5
1644598410000|2022-02-11 16:53:30||356.87||356.92||356.92||356.87|0
1644598420000|2022-02-11 16:53:40|357.17|356.97|357.17|357.02|357.17|357.02|357.17|356.97|1
1644598430000|2022-02-11 16:53:50|357.12|356.97|357.17|356.97|357.17|356.97|357.12|356.97|0
1644598440000|2022-02-11 16:54:00|357.22|357.02|357.22|357.02|357.22|357.07|357.17|356.97|0
1644598450000|2022-02-11 16:54:10|357.27|357.07|357.22|357.02|357.27|357.12|357.22|357.02|0
1644598460000|2022-02-11 16:54:20|357.27|357.07|357.22|357.02|357.27|357.07|357.17|357.02|0
1644598470000|2022-02-11 16:54:30|357.17||357.17||357.22||357.17||0
1644598480000|2022-02-11 16:54:40|357.22||357.17||357.22||357.17||0
1644598490000|2022-02-11 16:54:50||356.97||356.97||357.02||356.97|1
1644598500000|2022-02-11 16:55:00|357.22|357.02|357.17|357.02|357.22|357.02|357.17|356.97|0
1644598510000|2022-02-11 16:55:10|357.22||357.17||357.22||357.17||0
1644598520000|2022-02-11 16:55:20|357.22||357.17||357.22||357.17||0
1644598530000|2022-02-11 16:55:30|||||||||1
1644598540000|2022-02-11 16:55:40|357.22|357.07|357.27|357.07|357.27|357.07|357.17|357.07|5
1644598550000|2022-02-11 16:55:50|357.22|357.12|357.27|357.12|357.27|357.12|357.22|357.07|1
1644598560000|2022-02-11 16:56:00|357.32|357.17|357.27|357.12|357.37|357.17|357.27|357.12|1
1644598570000|2022-02-11 16:56:10|357.32|357.17|357.32|357.17|357.32|357.17|357.27|357.12|1
1644598580000|2022-02-11 16:56:20|357.37|357.12|357.32|357.17|357.37|357.17|357.32|357.12|0
1644598590000|2022-02-11 16:56:30|357.37|357.22|357.37|357.17|357.37|357.22|357.32|357.17|2
1644598600000|2022-02-11 16:56:40|357.32||357.37||357.37||357.32||1
1644598610000|2022-02-11 16:56:50|357.42|357.22|357.42|357.22|357.42|357.22|357.42|357.17|0
1644598620000|2022-02-11 16:57:00|357.37|357.17|357.37|357.17|357.42|357.22|357.37|357.17|0
1644598630000|2022-02-11 16:57:10||357.22||357.17||357.22||357.17|0
1644598640000|2022-02-11 16:57:20|357.42|357.22|357.42|357.22|357.42|357.22|357.42|357.17|0
1644598650000|2022-02-11 16:57:30|357.37|357.27|357.47|357.32|357.47|357.32|357.37|357.22|0
1644598660000|2022-02-11 16:57:40||357.27||357.27||357.32||357.27|1
1644598670000|2022-02-11 16:57:50|357.52||357.47||357.52||357.47||0
1644598680000|2022-02-11 16:58:00|357.52||357.52||357.52||357.52||1
1644598690000|2022-02-11 16:58:10|357.47||357.47||357.52||357.47||0
1644598700000|2022-02-11 16:58:20|357.52||357.52||357.52||357.42||0
1644598710000|2022-02-11 16:58:30|357.47||357.52||357.52||357.47||0
1644598720000|2022-02-11 16:58:40|357.47||357.52||357.52||357.47||0
1644598750000|2022-02-11 16:59:10|357.47||357.47||357.47||357.47||0
1644598770000|2022-02-11 16:59:30|357.42||357.47||357.47||357.42||0
1644598780000|2022-02-11 16:59:40|357.52||357.52||357.52||357.52||0
1644598790000|2022-02-11 16:59:50|357.47||357.52||357.52||357.47||0
1644598800000|2022-02-11 17:00:00|357.47||357.42||357.47||357.42||0
1644598810000|2022-02-11 17:00:10|357.37|357.22|357.32|357.12|357.37|357.22|357.32|357.12|4
1644598820000|2022-02-11 17:00:20|357.37|357.17|357.32|357.12|357.37|357.22|357.32|357.12|0
1644598830000|2022-02-11 17:00:30|357.37|357.17|357.37|357.17|357.37|357.17|357.32|357.12|0
1644598840000|2022-02-11 17:00:40|357.32|357.22|357.37|357.17|357.37|357.22|357.32|357.12|0
1644598850000|2022-02-11 17:00:50|357.32|357.22|357.32|357.17|357.32|357.22|357.32|357.17|0
1644598860000|2022-02-11 17:01:00|357.37|357.12|357.42|357.22|357.42|357.22|357.37|357.12|1
1644598870000|2022-02-11 17:01:10||357.27||357.27||357.27||357.22|0
1644598880000|2022-02-11 17:01:20|357.37|357.22|357.37|357.22|357.37|357.22|357.37|357.22|1
1644598890000|2022-02-11 17:01:30||357.17||357.17||357.22||357.17|0
1644598900000|2022-02-11 17:01:40|357.27|357.12|357.22|357.07|357.27|357.12|357.22|357.07|15
1644598910000|2022-02-11 17:01:50|357.27|357.12|357.32|357.17|357.37|357.17|357.27|357.12|3
1644598920000|2022-02-11 17:02:00|357.37|357.22|357.42|357.22|357.42|357.27|357.37|357.17|3
1644598930000|2022-02-11 17:02:10|357.37|357.17|357.27|357.12|357.42|357.22|357.22|357.07|9
1644598940000|2022-02-11 17:02:20|357.32|357.17|357.32|357.12|357.32|357.17|357.27|357.12|0
1644598960000|2022-02-11 17:02:40|357.27|357.17|357.32|357.12|357.32|357.17|357.27|357.12|0
1644598970000|2022-02-11 17:02:50|357.27|357.17|357.32|357.17|357.32|357.17|357.27|357.12|0
1644598980000|2022-02-11 17:03:00|357.37||357.37||357.37||357.32||0
1644598990000|2022-02-11 17:03:10|357.32|357.22|357.37|357.22|357.42|357.22|357.32|357.22|0
1644599000000|2022-02-11 17:03:20|357.42||357.37||357.42||357.37||1
1644599020000|2022-02-11 17:03:40|357.42|357.27|357.47|357.27|357.47|357.27|357.37|357.27|0
1644599040000|2022-02-11 17:04:00|357.52|357.32|357.52|357.37|357.52|357.37|357.52|357.32|0
1644599050000|2022-02-11 17:04:10|357.47|357.32|357.47|357.27|357.52|357.32|357.42|357.27|3
1644599060000|2022-02-11 17:04:20|357.42|357.22|357.37|357.22|357.42|357.22|357.37|357.22|0
1644599070000|2022-02-11 17:04:30||357.17||357.17||357.22||357.17|0
1644599080000|2022-02-11 17:04:40|357.42|357.22|357.42|357.22|357.42|357.22|357.37|357.22|0
1644599090000|2022-02-11 17:04:50|357.47|357.27|357.47|357.22|357.47|357.27|357.42|357.22|0
1644599100000|2022-02-11 17:05:00|357.42||357.42||357.47||357.42||0
1644599110000|2022-02-11 17:05:10|357.37|357.17|357.32|357.17|357.37|357.17|357.32|357.17|0
1644599120000|2022-02-11 17:05:20|357.37|357.12|357.32|357.17|357.37|357.17|357.32|357.12|0
1644599130000|2022-02-11 17:05:30|357.37|357.12|357.37|357.17|357.37|357.22|357.32|357.12|0
1644599140000|2022-02-11 17:05:40|357.32|357.12|357.27|357.07|357.32|357.12|357.22|357.07|3
1644599150000|2022-02-11 17:05:50|357.22||357.27||357.27||357.22||0
1644599160000|2022-02-11 17:06:00|357.22||357.22||357.22||357.22||0
1644599170000|2022-02-11 17:06:10|357.17|357.02|357.27|357.07|357.27|357.07|357.17|357.02|2
1644599180000|2022-02-11 17:06:20||357.02||357.07||357.07||357.02|0
1644599190000|2022-02-11 17:06:30|357.22|357.02|357.27|357.07|357.27|357.07|357.22|357.02|0
1644599200000|2022-02-11 17:06:40|357.22|357.02|357.22|357.07|357.27|357.12|357.22|357.02|1
1644599210000|2022-02-11 17:06:50|357.27|357.12|357.27|357.12|357.27|357.12|357.27|357.07|1
1644599220000|2022-02-11 17:07:00|357.32|357.07|357.32|357.07|357.32|357.17|357.27|357.07|5
1644599240000|2022-02-11 17:07:20|357.27||357.27||357.32||357.27||0
1644599280000|2022-02-11 17:08:00||357.02||357.02||357.07||357.02|0
1644599290000|2022-02-11 17:08:10||357.07||357.02||357.07||357.02|0
1644599300000|2022-02-11 17:08:20||357.07||357.07||357.07||357.07|0
1644599310000|2022-02-11 17:08:30|357.32||357.32||357.32||357.27||0
1644599320000|2022-02-11 17:08:40|357.27||357.27||357.32||357.27||0
1644599330000|2022-02-11 17:08:50|357.32||357.27||357.32||357.27||1
1644599340000|2022-02-11 17:09:00|357.32||357.32||357.32||357.32||0
1644599360000|2022-02-11 17:09:20|357.37||357.37||357.37||357.37||0
1644599370000|2022-02-11 17:09:30|357.32||357.32||357.32||357.32||0
1644599380000|2022-02-11 17:09:40|357.27||357.32||357.32||357.27||0
1644599390000|2022-02-11 17:09:50|357.27||357.32||357.32||357.27||0
1644599400000|2022-02-11 17:10:00|357.27||357.27||357.27||357.27||0
1644599410000|2022-02-11 17:10:10|357.32||357.32||357.32||357.32||0
1644599460000|2022-02-11 17:11:00|357.37||357.32||357.37||357.32||0
1644599480000|2022-02-11 17:11:20|357.27||357.27||357.32||357.27||0
1644599490000|2022-02-11 17:11:30|357.32||357.32||357.32||357.27||0
1644599500000|2022-02-11 17:11:40|357.27||357.27||357.32||357.27||1
1644599510000|2022-02-11 17:11:50|||||||||1
1644599520000|2022-02-11 17:12:00|357.32||357.32||357.32||357.32||0
1644599550000|2022-02-11 17:12:30|357.37||357.37||357.37||357.37||0
1644599620000|2022-02-11 17:13:40|357.47|357.22|357.47|357.22|357.47|357.22|357.47|357.22|0
1644599650000|2022-02-11 17:14:10||357.27||357.27||357.27||357.27|0
1644599670000|2022-02-11 17:14:30|357.52||357.52||357.52||357.52||0
1644599680000|2022-02-11 17:14:40|||||||||1
1644599690000|2022-02-11 17:14:50|357.47||357.52||357.52||357.47||1
1644599710000|2022-02-11 17:15:10|357.47||357.52||357.52||357.47||0
1644599750000|2022-02-11 17:15:50|357.47||357.52||357.52||357.47||0
1644599770000|2022-02-11 17:16:10|357.47||357.52||357.52||357.47||0
1644599820000|2022-02-11 17:17:00|357.47||357.52||357.52||357.47||0
1644599830000|2022-02-11 17:17:10|357.47||357.42||357.47||357.42||0
1644599840000|2022-02-11 17:17:20||357.22||357.22||357.22||357.22|4
1644599850000|2022-02-11 17:17:30||357.27||357.22||357.27||357.22|0
1644599860000|2022-02-11 17:17:40|357.37||357.42||357.42||357.37||0
1644599870000|2022-02-11 17:17:50|||||||||1
1644599880000|2022-02-11 17:18:00|357.47|357.27|357.42|357.22|357.47|357.27|357.37|357.22|0
1644599890000|2022-02-11 17:18:10|357.37|357.17|357.37|357.17|357.37|357.17|357.32|357.17|2
1644599900000|2022-02-11 17:18:20|357.32|357.12|357.32|357.12|357.37|357.12|357.32|357.12|2
1644599910000|2022-02-11 17:18:30|357.27|357.02|357.27|357.02|357.27|357.02|357.27|357.02|3
1644599930000|2022-02-11 17:18:50||357.07||357.02||357.07||357.02|0
1644599940000|2022-02-11 17:19:00||357.07||357.07||357.07||357.02|0
1644599950000|2022-02-11 17:19:10||357.02||357.07||357.07||357.02|0
1644599960000|2022-02-11 17:19:20||357.02||357.02||357.07||357.02|0
1644599980000|2022-02-11 17:19:40|||||||||1
1644600000000|2022-02-11 17:20:00||357.07||357.02||357.07||357.02|0
1644600020000|2022-02-11 17:20:20|357.22|356.97|357.17|356.92|357.22|356.97|357.12|356.92|0
1644600030000|2022-02-11 17:20:30|357.12||357.12||357.17||357.12||0
1644600040000|2022-02-11 17:20:40|357.17||357.12||357.17||357.12||0
1644600050000|2022-02-11 17:20:50||356.97||356.97||356.97||356.97|0
1644600060000|2022-02-11 17:21:00|357.07|356.92|357.07|356.82|357.07|356.92|357.07|356.82|8
1644600070000|2022-02-11 17:21:10||356.87||356.82||356.87||356.82|0
1644600080000|2022-02-11 17:21:20||356.87||356.82||356.87||356.82|0
1644600090000|2022-02-11 17:21:30||356.87||356.87||356.87||356.82|0
1644600100000|2022-02-11 17:21:40||356.82||356.82||356.82||356.82|0
1644600120000|2022-02-11 17:22:00||356.87||356.82||356.87||356.82|0
1644600130000|2022-02-11 17:22:10|357.02|356.77|356.97|356.77|357.02|356.77|356.97|356.77|0
1644600140000|2022-02-11 17:22:20|357.02||356.97||357.02||356.97||1
1644600150000|2022-02-11 17:22:30|357.02||357.02||357.02||356.97||0
1644600160000|2022-02-11 17:22:40|356.97|356.82|357.02|356.82|357.02|356.82|356.97|356.82|0
1644600180000|2022-02-11 17:23:00||356.87||356.82||356.87||356.82|0
1644600200000|2022-02-11 17:23:20||356.87||356.82||356.87||356.82|0
1644600210000|2022-02-11 17:23:30|356.97|356.87|357.02|356.87|357.02|356.87|356.97|356.87|0
1644600220000|2022-02-11 17:23:40||356.82||356.82||356.87||356.82|0
1644600230000|2022-02-11 17:23:50||356.87||356.82||356.87||356.82|0
1644600240000|2022-02-11 17:24:00|357.07|356.87|357.07|356.87|357.07|356.87|357.07|356.87|1
1644600250000|2022-02-11 17:24:10|357.12||357.07||357.12||357.07||0
1644600270000|2022-02-11 17:24:30|357.12||357.07||357.12||357.07||0
1644600280000|2022-02-11 17:24:40|357.12||357.12||357.12||357.07||0
1644600290000|2022-02-11 17:24:50|357.07||357.07||357.12||357.07||0
1644600300000|2022-02-11 17:25:00|357.02||357.07||357.07||357.02||0
1644600310000|2022-02-11 17:25:10|357.12||357.12||357.12||357.12||0
1644600330000|2022-02-11 17:25:30|357.07||357.12||357.12||357.07||0
1644600360000|2022-02-11 17:26:00|357.17||357.17||357.17||357.17||1
1644600370000|2022-02-11 17:26:10|357.12||357.12||357.12||357.12||0
1644600380000|2022-02-11 17:26:20|357.17||357.17||357.17||357.12||0
1644600390000|2022-02-11 17:26:30|357.12||357.12||357.17||357.12||0
1644600400000|2022-02-11 17:26:40|357.17||357.12||357.17||357.12||0
1644600410000|2022-02-11 17:26:50|357.17||357.12||357.17||357.12||1
1644600420000|2022-02-11 17:27:00|357.17||357.17||357.17||357.17||0
1644600430000|2022-02-11 17:27:10|357.12||357.17||357.17||357.12||0
1644600440000|2022-02-11 17:27:20|357.12||357.17||357.17||357.12||0
1644600450000|2022-02-11 17:27:30||356.92||357.02||357.02||356.92|0
1644600460000|2022-02-11 17:27:40|357.22|357.07|357.27|357.07|357.27|357.07|357.22|357.07|1
1644600470000|2022-02-11 17:27:50||357.12||357.12||357.12||357.12|0
1644600480000|2022-02-11 17:28:00|357.32|357.17|357.27|357.07|357.32|357.17|357.27|357.07|3
1644600500000|2022-02-11 17:28:20||357.12||357.12||357.12||357.12|0
1644600510000|2022-02-11 17:28:30|357.32|357.17|357.37|357.17|357.37|357.22|357.32|357.17|1
1644600520000|2022-02-11 17:28:40||357.22||357.22||357.22||357.17|0
1644600530000|2022-02-11 17:28:50||357.17||357.17||357.17||357.17|1
1644600540000|2022-02-11 17:29:00|357.32|357.22|357.37|357.22|357.42|357.22|357.32|357.17|0
1644600550000|2022-02-11 17:29:10|357.32|357.17|357.27|357.12|357.32|357.17|357.27|357.12|2
1644600560000|2022-02-11 17:29:20|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.02|3
1644600570000|2022-02-11 17:29:30|357.17|357.02|357.22|357.07|357.22|357.07|357.17|357.02|0
1644600580000|2022-02-11 17:29:40|357.27|357.02|357.27|357.07|357.27|357.07|357.27|357.02|2
1644600600000|2022-02-11 17:30:00||357.12||357.07||357.12||357.02|1
1644600610000|2022-02-11 17:30:10|357.22||357.22||357.22||357.22||0
1644600620000|2022-02-11 17:30:20|357.27|357.12|357.27|357.07|357.27|357.12|357.27|357.07|1
1644600640000|2022-02-11 17:30:40||357.12||357.12||357.12||357.12|0
1644600650000|2022-02-11 17:30:50|357.32|357.07|357.32|357.07|357.37|357.07|357.32|357.07|2
1644600660000|2022-02-11 17:31:00|357.37|357.12|357.37|357.17|357.37|357.17|357.32|357.12|0
1644600670000|2022-02-11 17:31:10||357.22||357.22||357.22||357.22|0
1644600680000|2022-02-11 17:31:20|357.42|357.27|357.42|357.22|357.42|357.27|357.37|357.22|6
1644600690000|2022-02-11 17:31:30|357.37|357.17|357.32|357.17|357.37|357.17|357.32|357.17|2
1644600700000|2022-02-11 17:31:40||357.12||357.12||357.17||357.12|0
1644600710000|2022-02-11 17:31:50|357.37|357.17|357.27|357.12|357.37|357.17|357.27|357.12|0
1644600720000|2022-02-11 17:32:00|357.32|357.17|357.27|357.12|357.32|357.17|357.27|357.12|1
1644600730000|2022-02-11 17:32:10|357.32||357.32||357.32||357.27||0
1644600740000|2022-02-11 17:32:20|357.27|357.17|357.27|357.12|357.37|357.17|357.27|357.12|6
1644600780000|2022-02-11 17:33:00|357.32||357.27||357.32||357.27||1
1644600800000|2022-02-11 17:33:20|357.32||357.27||357.32||357.27||2
1644600810000|2022-02-11 17:33:30|357.32|357.17|357.27|357.12|357.32|357.17|357.27|357.12|7
1644600820000|2022-02-11 17:33:40|357.32||357.27||357.32||357.27||1
1644600830000|2022-02-11 17:33:50|357.32||357.27||357.32||357.27||1
1644600840000|2022-02-11 17:34:00|357.32||357.27||357.32||357.27||8
1644600850000|2022-02-11 17:34:10|357.32|357.17|357.27|357.07|357.32|357.17|357.27|357.07|12
1644600860000|2022-02-11 17:34:20|357.22||357.22||357.22||357.22||0
1644600880000|2022-02-11 17:34:40|357.27|357.12|357.27|357.07|357.27|357.12|357.27|357.07|3
1644600900000|2022-02-11 17:35:00||357.12||357.12||357.12||357.12|0
1644600920000|2022-02-11 17:35:20|||||||||1
1644600930000|2022-02-11 17:35:30||357.07||357.07||357.07||357.07|2
1644600940000|2022-02-11 17:35:40|357.22||357.22||357.22||357.22||0
1644600960000|2022-02-11 17:36:00|357.27||357.27||357.27||357.22||1
1644600980000|2022-02-11 17:36:20||357.12||357.12||357.12||357.12|0
1644600990000|2022-02-11 17:36:30|||||||||1
1644601000000|2022-02-11 17:36:40|357.32||357.27||357.32||357.27||3
1644601010000|2022-02-11 17:36:50|||||||||1
1644601020000|2022-02-11 17:37:00|||||||||2
1644601030000|2022-02-11 17:37:10|357.32||357.27||357.32||357.27||1
1644601040000|2022-02-11 17:37:20|357.32||357.27||357.32||357.27||2
1644601050000|2022-02-11 17:37:30||357.07||357.07||357.07||357.07|2
1644601070000|2022-02-11 17:37:50|357.22||357.22||357.27||357.22||0
1644601080000|2022-02-11 17:38:00|357.27|357.12|357.27|357.07|357.27|357.12|357.27|357.02|5
1644601090000|2022-02-11 17:38:10|357.22||357.27||357.27||357.22||0
1644601100000|2022-02-11 17:38:20|357.22|357.12|357.27|357.07|357.27|357.12|357.22|357.02|4
1644601120000|2022-02-11 17:38:40||357.12||357.12||357.12||357.12|0
1644601130000|2022-02-11 17:38:50||357.07||357.07||357.07||357.07|1
1644601170000|2022-02-11 17:39:30|357.32|357.12|357.32|357.12|357.32|357.17|357.27|357.12|8
1644601180000|2022-02-11 17:39:40|357.27||357.32||357.32||357.27||2
1644601190000|2022-02-11 17:39:50|357.27|357.17|357.32|357.17|357.32|357.17|357.27|357.12|0
1644601200000|2022-02-11 17:40:00|357.37|357.22|357.32|357.17|357.37|357.22|357.32|357.17|3
1644601210000|2022-02-11 17:40:10|357.37|357.22|357.37|357.22|357.37|357.22|357.32|357.22|0
1644601220000|2022-02-11 17:40:20|357.32|357.17|357.37|357.17|357.37|357.22|357.32|357.17|2
1644601230000|2022-02-11 17:40:30|357.32|357.22|357.37|357.17|357.37|357.22|357.32|357.17|0
1644601240000|2022-02-11 17:40:40|357.32|357.22|357.37|357.17|357.37|357.22|357.32|357.17|1
1644601250000|2022-02-11 17:40:50|357.32||357.37||357.37||357.32||0
1644601260000|2022-02-11 17:41:00|357.42|357.22|357.32|357.12|357.42|357.27|357.32|357.12|3
1644601270000|2022-02-11 17:41:10|357.37|357.17|357.32|357.12|357.37|357.17|357.32|357.12|0
1644601280000|2022-02-11 17:41:20|357.37|357.17|357.32|357.17|357.37|357.17|357.32|357.12|0
1644601290000|2022-02-11 17:41:30|357.37||357.32||357.37||357.32||0
1644601300000|2022-02-11 17:41:40|357.37||357.37||357.37||357.32||0
1644601310000|2022-02-11 17:41:50|357.32||357.32||357.37||357.32||0
1644601320000|2022-02-11 17:42:00|357.37||357.32||357.37||357.32||0
1644601330000|2022-02-11 17:42:10|357.37|357.22|357.42|357.22|357.42|357.22|357.37|357.22|2
1644601340000|2022-02-11 17:42:20|357.37|357.27|357.42|357.27|357.42|357.27|357.37|357.27|0
1644601360000|2022-02-11 17:42:40|357.37|357.22|357.32|357.17|357.37|357.22|357.32|357.17|5
1644601370000|2022-02-11 17:42:50|357.27|357.12|357.27|357.12|357.27|357.12|357.27|357.12|0
1644601390000|2022-02-11 17:43:10|||||||||1
1644601400000|2022-02-11 17:43:20|357.22|357.07|357.22|357.07|357.22|357.07|357.22|357.07|1
1644601430000|2022-02-11 17:43:50|357.27|357.02|357.12|356.97|357.27|357.07|357.12|356.97|14
1644601440000|2022-02-11 17:44:00|357.17|357.02|357.22|357.02|357.22|357.02|357.12|356.97|1
1644601450000|2022-02-11 17:44:10|357.17|357.07|357.22|357.02|357.22|357.07|357.17|357.02|0
1644601460000|2022-02-11 17:44:20|357.17||357.17||357.22||357.17||1
1644601470000|2022-02-11 17:44:30|357.22||357.17||357.22||357.17||0
1644601480000|2022-02-11 17:44:40|357.22|357.07|357.22|357.07|357.22|357.07|357.17|357.07|0
1644601490000|2022-02-11 17:44:50|357.17|357.02|357.17|357.02|357.22|357.02|357.17|357.02|2
1644601500000|2022-02-11 17:45:00||356.97||356.97||357.02||356.97|0
1644601520000|2022-02-11 17:45:20|357.22|357.02|357.17|356.97|357.22|357.02|357.17|356.97|0
1644601530000|2022-02-11 17:45:30|357.22|357.02|357.22|356.97|357.22|357.02|357.17|356.97|0
1644601540000|2022-02-11 17:45:40|357.17|357.02|357.17|356.97|357.22|357.02|357.17|356.97|0
1644601560000|2022-02-11 17:46:00|357.22|356.92|357.07|356.87|357.22|356.92|357.07|356.87|0
1644601570000|2022-02-11 17:46:10|357.12||357.12||357.12||357.12||0
1644601580000|2022-02-11 17:46:20|357.07||357.07||357.12||357.07||0
1644601590000|2022-02-11 17:46:30|357.12||357.07||357.12||357.07||0
1644601600000|2022-02-11 17:46:40|357.12||357.12||357.12||357.12||2
1644601630000|2022-02-11 17:47:10|357.07||357.07||357.12||357.07||0
1644601640000|2022-02-11 17:47:20|357.12||357.12||357.12||357.07||0
1644601650000|2022-02-11 17:47:30|357.07||357.12||357.12||357.07||0
1644601680000|2022-02-11 17:48:00|357.07||357.07||357.12||357.07||0
1644601690000|2022-02-11 17:48:10|357.12|356.82|356.97|356.77|357.12|356.87|356.97|356.77|8
1644601700000|2022-02-11 17:48:20|356.92||356.97||356.97||356.92||5
1644601710000|2022-02-11 17:48:30|357.02|356.82|357.02|356.82|357.02|356.82|356.97|356.82|0
1644601720000|2022-02-11 17:48:40|356.97||357.02||357.02||356.97||0
1644601730000|2022-02-11 17:48:50|357.07|356.87|357.07|356.87|357.07|356.87|357.07|356.87|0
1644601740000|2022-02-11 17:49:00|357.12||357.12||357.17||357.12||0
1644601770000|2022-02-11 17:49:30|357.17||357.12||357.17||357.12||0
1644601800000|2022-02-11 17:50:00|357.07||357.07||357.07||357.07||1
1644601840000|2022-02-11 17:50:40|357.02||357.07||357.07||357.02||0
1644601850000|2022-02-11 17:50:50|357.02||357.02||357.07||357.02||1
1644601860000|2022-02-11 17:51:00|356.97|356.82|356.97|356.77|356.97|356.82|356.92|356.77|2
1644601870000|2022-02-11 17:51:10|356.92|356.82|356.92|356.77|356.92|356.82|356.92|356.77|1
1644601880000|2022-02-11 17:51:20|356.97||356.97||356.97||356.92||0
1644601890000|2022-02-11 17:51:30|356.92||356.92||356.97||356.92||0
1644601900000|2022-02-11 17:51:40|356.87|356.67|356.82|356.62|356.87|356.67|356.82|356.62|1
1644601910000|2022-02-11 17:51:50|356.87|356.67|356.87|356.67|356.87|356.67|356.82|356.62|0
1644601920000|2022-02-11 17:52:00|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.57|7
1644601930000|2022-02-11 17:52:10|356.77|356.52|356.77|356.52|356.77|356.52|356.67|356.52|10
1644601940000|2022-02-11 17:52:20|356.72|356.57|356.77|356.57|356.77|356.57|356.72|356.57|0
1644601950000|2022-02-11 17:52:30|356.82||356.77||356.82||356.72||0
1644601960000|2022-02-11 17:52:40|356.72||356.72||356.77||356.72||0
1644601970000|2022-02-11 17:52:50|356.77||356.72||356.77||356.72||0
1644601980000|2022-02-11 17:53:00|356.77|356.62|356.72|356.57|356.77|356.62|356.72|356.57|3
1644601990000|2022-02-11 17:53:10|356.77||356.77||356.77||356.72||0
1644602000000|2022-02-11 17:53:20|356.72||356.72||356.77||356.72||0
1644602010000|2022-02-11 17:53:30|356.77||356.72||356.77||356.72||0
1644602050000|2022-02-11 17:54:10|356.67|356.47|356.67|356.47|356.67|356.47|356.67|356.47|3
1644602070000|2022-02-11 17:54:30|356.62||356.67||356.67||356.62||1
1644602080000|2022-02-11 17:54:40|356.62||356.67||356.67||356.62||0
1644602090000|2022-02-11 17:54:50|356.62||356.62||356.67||356.62||0
1644602100000|2022-02-11 17:55:00|356.67||356.72||356.72||356.67||1
1644602110000|2022-02-11 17:55:10|356.67||356.67||356.72||356.67||0
1644602120000|2022-02-11 17:55:20|356.72||356.72||356.72||356.67||0
1644602140000|2022-02-11 17:55:40|356.67||356.67||356.72||356.67||0
1644602190000|2022-02-11 17:56:30|356.72||356.67||356.72||356.67||0
1644602200000|2022-02-11 17:56:40|356.62||356.67||356.67||356.62||0
1644602210000|2022-02-11 17:56:50|356.62||356.62||356.67||356.62||0
1644602220000|2022-02-11 17:57:00|356.67||356.67||356.67||356.67||1
1644602230000|2022-02-11 17:57:10|356.62||356.67||356.67||356.62||0
1644602260000|2022-02-11 17:57:40|356.72||356.67||356.72||356.67||0
1644602320000|2022-02-11 17:58:40|356.72||356.67||356.72||356.67||0
1644602340000|2022-02-11 17:59:00|356.72||356.77||356.77||356.67||1
1644602350000|2022-02-11 17:59:10|356.72||356.72||356.77||356.72||0
1644602360000|2022-02-11 17:59:20|356.77||356.72||356.77||356.72||0
1644602370000|2022-02-11 17:59:30|356.77||356.77||356.77||356.77||0
1644602380000|2022-02-11 17:59:40|356.72|356.67|356.87|356.67|356.87|356.67|356.72|356.67|11
1644602400000|2022-02-11 18:00:00|||||||||1
1644602410000|2022-02-11 18:00:10|356.92||356.92||356.92||356.92||2
1644602420000|2022-02-11 18:00:20|356.97||356.97||356.97||356.97||1
1644602430000|2022-02-11 18:00:30|356.92||356.97||356.97||356.92||1
1644602450000|2022-02-11 18:00:50|356.92||356.97||356.97||356.92||0
1644602460000|2022-02-11 18:01:00|356.92||356.97||356.97||356.92||0
1644602470000|2022-02-11 18:01:10|356.92||356.92||356.97||356.92||0
1644602480000|2022-02-11 18:01:20|356.97||356.97||356.97||356.97||0
1644602490000|2022-02-11 18:01:30|356.92||356.97||356.97||356.92||1
1644602500000|2022-02-11 18:01:40|356.92||356.87||356.92||356.87||0
1644602510000|2022-02-11 18:01:50|356.92||356.87||356.92||356.82||1
1644602520000|2022-02-11 18:02:00|356.92||356.92||356.92||356.92||0
1644602540000|2022-02-11 18:02:20|356.87||356.87||356.87||356.87||0
1644602550000|2022-02-11 18:02:30|356.82||356.82||356.82||356.82||0
1644602560000|2022-02-11 18:02:40|356.87||356.92||356.92||356.87||6
1644602570000|2022-02-11 18:02:50|356.87|356.62|356.77|356.57|356.87|356.62|356.77|356.57|25
1644602580000|2022-02-11 18:03:00|356.82||356.72||356.82||356.72||16
1644602620000|2022-02-11 18:03:40|356.77||356.72||356.77||356.72||0
1644602630000|2022-02-11 18:03:50|356.67|356.52|356.72|356.57|356.72|356.57|356.67|356.52|2
1644602640000|2022-02-11 18:04:00|356.77|356.62|356.87|356.67|356.87|356.67|356.77|356.62|1
1644602690000|2022-02-11 18:04:50|356.92||356.87||356.92||356.87||0
1644602710000|2022-02-11 18:05:10|356.82||356.82||356.82||356.82||0
1644602720000|2022-02-11 18:05:20|356.87||356.87||356.87||356.87||1
1644602740000|2022-02-11 18:05:40|356.92||356.87||356.92||356.87||0
1644602790000|2022-02-11 18:06:30|356.92||356.87||356.97||356.87||2
1644602800000|2022-02-11 18:06:40|356.92||356.87||356.92||356.87||0
1644602810000|2022-02-11 18:06:50|356.92||356.92||356.92||356.92||0
1644602820000|2022-02-11 18:07:00|356.87||356.92||356.97||356.87||0
1644602830000|2022-02-11 18:07:10|356.97||356.92||356.97||356.92||0
1644602840000|2022-02-11 18:07:20|356.97||356.97||356.97||356.97||0
1644602850000|2022-02-11 18:07:30|356.92||356.92||356.92||356.92||1
1644602860000|2022-02-11 18:07:40|356.97||356.97||356.97||356.97||0
1644602870000|2022-02-11 18:07:50|356.92||356.92||356.97||356.92||0
1644602880000|2022-02-11 18:08:00|356.97||357.02||357.02||356.97||1
1644602890000|2022-02-11 18:08:10|356.97||356.97||356.97||356.92||0
1644602900000|2022-02-11 18:08:20|357.07||357.07||357.07||357.07||3
1644602950000|2022-02-11 18:09:10|357.12|356.72|357.27|357.02|357.27|357.02|357.12|356.72|1
1644602960000|2022-02-11 18:09:20|357.32|357.07|357.32|357.07|357.32|357.07|357.32|357.07|1
1644602970000|2022-02-11 18:09:30|357.27||357.27||357.27||357.22||2
1644602980000|2022-02-11 18:09:40|357.32||357.27||357.32||357.27||2
1644603000000|2022-02-11 18:10:00|357.32||357.27||357.32||357.27||6
1644603050000|2022-02-11 18:10:50|357.12|356.97|357.07|356.82|357.12|356.97|356.97|356.82|48
1644603110000|2022-02-11 18:11:50||356.77||356.77||356.77||356.77|2
1644603120000|2022-02-11 18:12:00||356.82||356.82||356.82||356.82|0
1644603170000|2022-02-11 18:12:50||356.77||356.77||356.77||356.77|0
1644603200000|2022-02-11 18:13:20||356.82||356.82||356.82||356.82|0
1644603210000|2022-02-11 18:13:30||356.77||356.82||356.82||356.77|0
1644603240000|2022-02-11 18:14:00||356.87||356.87||356.87||356.82|0
1644603280000|2022-02-11 18:14:40||356.82||356.82||356.82||356.82|1
1644603310000|2022-02-11 18:15:10||356.87||356.87||356.87||356.87|0
1644603320000|2022-02-11 18:15:20||356.82||356.82||356.82||356.82|0
1644603330000|2022-02-11 18:15:30||356.77||356.77||356.77||356.77|0
1644603350000|2022-02-11 18:15:50||356.82||356.82||356.82||356.82|0
1644603360000|2022-02-11 18:16:00||356.87||356.82||356.87||356.82|0
1644603370000|2022-02-11 18:16:10||356.77||356.77||356.77||356.77|0
1644603430000|2022-02-11 18:17:10||356.82||356.82||356.82||356.82|0
1644603480000|2022-02-11 18:18:00||356.77||356.72||356.77||356.72|1
1644603510000|2022-02-11 18:18:30||356.77||356.77||356.77||356.77|0
1644603520000|2022-02-11 18:18:40||356.82||356.82||356.82||356.77|0
1644603540000|2022-02-11 18:19:00||356.87||356.82||356.87||356.82|0
1644603550000|2022-02-11 18:19:10||356.87||356.87||356.87||356.82|0
1644603560000|2022-02-11 18:19:20|357.12|356.82|357.07|356.82|357.12|356.82|357.07|356.82|0
1644603570000|2022-02-11 18:19:30||356.87||356.82||356.87||356.82|0
1644603580000|2022-02-11 18:19:40||356.87||356.82||356.87||356.82|0
1644603590000|2022-02-11 18:19:50||356.87||356.82||356.87||356.82|0
1644603610000|2022-02-11 18:20:10||356.87||356.82||356.87||356.82|0
1644603620000|2022-02-11 18:20:20||356.87||356.87||356.87||356.82|0
1644603690000|2022-02-11 18:21:30|357.02|356.82|356.92|356.72|357.02|356.82|356.87|356.72|3
1644603700000|2022-02-11 18:21:40|356.87||356.92||356.92||356.87||0
1644603710000|2022-02-11 18:21:50|356.87|356.77|356.97|356.77|356.97|356.77|356.87|356.77|0
1644603720000|2022-02-11 18:22:00|357.02|356.82|357.02|356.87|357.02|356.87|357.02|356.82|0
1644603730000|2022-02-11 18:22:10|357.07||357.07||357.07||357.07||0
1644603760000|2022-02-11 18:22:40|357.02|356.82|357.02|356.82|357.02|356.82|357.02|356.82|0
1644603770000|2022-02-11 18:22:50|356.97|356.77|356.97|356.77|356.97|356.77|356.92|356.77|2
1644603780000|2022-02-11 18:23:00|356.92|356.72|356.92|356.77|356.97|356.77|356.92|356.72|0
1644603790000|2022-02-11 18:23:10|356.97|356.72|356.92|356.72|356.97|356.77|356.92|356.72|0
1644603800000|2022-02-11 18:23:20|356.97|356.77|356.82|356.67|356.97|356.77|356.82|356.67|3
1644603810000|2022-02-11 18:23:30|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|1
1644603820000|2022-02-11 18:23:40|356.82|356.67|356.82|356.67|356.82|356.67|356.82|356.62|6
1644603840000|2022-02-11 18:24:00|356.92||356.87||356.97||356.87||17
1644603870000|2022-02-11 18:24:30|356.92||356.87||356.92||356.87||0
1644603880000|2022-02-11 18:24:40|356.92||356.92||356.92||356.87||0
1644603890000|2022-02-11 18:24:50|356.87||356.87||356.92||356.87||0
1644603900000|2022-02-11 18:25:00|356.92||356.87||356.92||356.87||0
1644603960000|2022-02-11 18:26:00|356.92||356.87||356.92||356.87||0
1644603970000|2022-02-11 18:26:10|356.92||356.92||356.92||356.92||0
1644603980000|2022-02-11 18:26:20|356.87||356.87||356.87||356.87||0
1644603990000|2022-02-11 18:26:30|356.82||356.82||356.82||356.82||0
1644604000000|2022-02-11 18:26:40|356.77|356.62|356.72|356.52|356.77|356.62|356.72|356.52|6
1644604010000|2022-02-11 18:26:50|356.67|356.57|356.72|356.52|356.72|356.57|356.67|356.52|0
1644604020000|2022-02-11 18:27:00|356.67|356.57|356.72|356.52|356.72|356.57|356.67|356.52|0
1644604030000|2022-02-11 18:27:10|356.67|356.47|356.67|356.47|356.72|356.47|356.67|356.47|0
1644604040000|2022-02-11 18:27:20|356.72||356.72||356.72||356.67||0
1644604050000|2022-02-11 18:27:30|356.67||356.72||356.72||356.67||0
1644604060000|2022-02-11 18:27:40|356.67||356.67||356.72||356.67||0
1644604100000|2022-02-11 18:28:20|356.57|356.42|356.57|356.42|356.57|356.42|356.57|356.42|4
1644604120000|2022-02-11 18:28:40|356.62|356.37|356.62|356.42|356.62|356.42|356.57|356.37|8
1644604130000|2022-02-11 18:28:50|356.57|356.47|356.62|356.47|356.62|356.47|356.57|356.42|0
1644604140000|2022-02-11 18:29:00|356.67|356.42|356.67|356.42|356.67|356.47|356.67|356.42|0
1644604150000|2022-02-11 18:29:10||356.47||356.42||356.47||356.42|0
1644604170000|2022-02-11 18:29:30||356.37||356.37||356.37||356.37|0
1644604220000|2022-02-11 18:30:20||356.32||356.32||356.32||356.32|0
1644604230000|2022-02-11 18:30:30||356.27||356.32||356.32||356.27|0
1644604250000|2022-02-11 18:30:50||356.27||356.27||356.27||356.27|0
1644604270000|2022-02-11 18:31:10||356.22||356.22||356.27||356.22|0
1644604280000|2022-02-11 18:31:20|356.47|356.27|356.47|356.22|356.47|356.32|356.47|356.22|12
1644604290000|2022-02-11 18:31:30|356.37|356.17|356.27|356.07|356.37|356.22|356.27|356.07|7
1644604300000|2022-02-11 18:31:40|356.32|356.02|356.32|356.02|356.32|356.02|356.27|356.02|0
1644604310000|2022-02-11 18:31:50|356.27||356.32||356.37||356.27||0
1644604320000|2022-02-11 18:32:00|356.37||356.32||356.37||356.32||0
1644604330000|2022-02-11 18:32:10|356.27||356.32||356.32||356.27||0
1644604340000|2022-02-11 18:32:20|356.27||356.27||356.27||356.22||0
1644604350000|2022-02-11 18:32:30|356.22||356.22||356.22||356.22||0
1644604360000|2022-02-11 18:32:40||355.92||355.97||355.97||355.92|4
1644604370000|2022-02-11 18:32:50||355.92||355.92||355.92||355.92|2
1644604380000|2022-02-11 18:33:00||355.87||355.92||355.92||355.87|0
1644604390000|2022-02-11 18:33:10||355.87||355.87||355.87||355.87|0
1644604400000|2022-02-11 18:33:20||355.92||355.87||355.92||355.87|0
1644604410000|2022-02-11 18:33:30|356.07|355.82|356.12|355.82|356.12|355.82|356.07|355.82|11
1644604420000|2022-02-11 18:33:40|356.07|355.77|356.02|355.82|356.07|355.82|356.02|355.77|0
1644604430000|2022-02-11 18:33:50|356.07|355.77|356.07|355.82|356.07|355.82|356.07|355.77|0
1644604440000|2022-02-11 18:34:00|356.02|355.77|356.02|355.77|356.02|355.77|356.02|355.77|0
1644604450000|2022-02-11 18:34:10|356.07|355.82|356.07|355.82|356.07|355.82|356.07|355.82|0
1644604460000|2022-02-11 18:34:20|356.12||356.12||356.12||356.12||0
1644604470000|2022-02-11 18:34:30|356.07||356.07||356.12||356.07||0
1644604480000|2022-02-11 18:34:40|356.02||356.07||356.07||356.02||0
1644604490000|2022-02-11 18:34:50|356.02|355.77|355.92|355.72|356.02|355.77|355.87|355.72|26
1644604500000|2022-02-11 18:35:00|355.87|355.67|355.87|355.62|355.87|355.67|355.82|355.62|11
1644604510000|2022-02-11 18:35:10|355.82|355.57|355.82|355.62|355.82|355.62|355.82|355.57|0
1644604520000|2022-02-11 18:35:20|355.77|355.57|355.67|355.47|355.82|355.57|355.67|355.47|4
1644604530000|2022-02-11 18:35:30|355.62|355.42|355.67|355.42|355.67|355.42|355.62|355.42|2
1644604540000|2022-02-11 18:35:40|355.62||355.67||355.72||355.62||0
1644604550000|2022-02-11 18:35:50|355.62||355.62||355.67||355.62||0
1644604560000|2022-02-11 18:36:00|355.67||355.67||355.67||355.62||0
1644604570000|2022-02-11 18:36:10|355.72||355.67||355.72||355.62||0
1644604580000|2022-02-11 18:36:20|355.62||355.62||355.67||355.62||0
1644604590000|2022-02-11 18:36:30|355.57|355.37|355.57|355.42|355.57|355.42|355.57|355.37|3
1644604600000|2022-02-11 18:36:40|355.62|355.47|355.62|355.42|355.67|355.47|355.62|355.37|5
1644604610000|2022-02-11 18:36:50|355.67||355.62||355.67||355.62||0
1644604620000|2022-02-11 18:37:00|355.57|355.37|355.62|355.42|355.62|355.42|355.52|355.37|0
1644604630000|2022-02-11 18:37:10|355.57|355.37|355.52|355.37|355.62|355.42|355.52|355.37|0
1644604640000|2022-02-11 18:37:20|355.57|355.42|355.62|355.42|355.62|355.42|355.52|355.42|3
1644604650000|2022-02-11 18:37:30|355.57|355.37|355.52|355.37|355.57|355.37|355.52|355.37|2
1644604660000|2022-02-11 18:37:40|355.57|355.42|355.52|355.37|355.57|355.42|355.52|355.37|2
1644604670000|2022-02-11 18:37:50|355.57|355.42|355.52|355.37|355.62|355.42|355.52|355.37|0
1644604680000|2022-02-11 18:38:00|355.57|355.32|355.47|355.27|355.57|355.32|355.42|355.27|4
1644604690000|2022-02-11 18:38:10|355.42|355.32|355.62|355.37|355.62|355.42|355.42|355.32|1
1644604700000|2022-02-11 18:38:20|355.57|355.42|355.42|355.27|355.57|355.42|355.42|355.27|0
1644604710000|2022-02-11 18:38:30|355.47||355.42||355.47||355.42||0
1644604720000|2022-02-11 18:38:40|355.47|355.32|355.52|355.37|355.57|355.37|355.42|355.27|6
1644604730000|2022-02-11 18:38:50|355.47|355.32|355.47|355.27|355.52|355.32|355.42|355.27|0
1644604740000|2022-02-11 18:39:00|355.52|355.32|355.42|355.22|355.52|355.32|355.42|355.17|2
1644604750000|2022-02-11 18:39:10|355.47||355.52||355.52||355.42||0
1644604760000|2022-02-11 18:39:20|355.47||355.47||355.52||355.47||0
1644604770000|2022-02-11 18:39:30|355.52|355.12|355.32|355.12|355.52|355.12|355.27|355.12|14
1644604780000|2022-02-11 18:39:40|355.27||355.32||355.32||355.27||0
1644604790000|2022-02-11 18:39:50|355.27|355.07|355.22|355.07|355.27|355.12|355.22|355.07|3
1644604800000|2022-02-11 18:40:00|355.17|355.02|355.17|354.97|355.22|355.02|355.17|354.92|9
1644604810000|2022-02-11 18:40:10|355.22|355.02|355.42|355.02|355.42|355.02|355.22|355.02|2
1644604820000|2022-02-11 18:40:20|355.37|355.17|355.22|355.02|355.42|355.17|355.22|355.02|0
1644604830000|2022-02-11 18:40:30|355.27|355.07|355.32|355.02|355.32|355.12|355.22|355.02|0
1644604840000|2022-02-11 18:40:40|355.42|355.12|355.52|355.32|355.57|355.37|355.42|355.12|0
1644604850000|2022-02-11 18:40:50|355.57|355.37|355.42|355.22|355.57|355.37|355.42|355.22|5
1644604860000|2022-02-11 18:41:00|355.37|355.12|355.42|355.17|355.42|355.17|355.27|355.07|2
1644604870000|2022-02-11 18:41:10|355.37|355.22|355.37|355.17|355.37|355.22|355.32|355.12|26
1644604880000|2022-02-11 18:41:20|355.42|355.22|355.42|355.22|355.42|355.22|355.42|355.17|2
1644604890000|2022-02-11 18:41:30|355.37|355.17|355.22|355.07|355.37|355.22|355.22|355.07|5
1644604900000|2022-02-11 18:41:40||355.02||354.97||355.02||354.92|2
1644604910000|2022-02-11 18:41:50|355.32|354.92|355.27|355.12|355.37|355.12|355.27|354.92|2
1644604920000|2022-02-11 18:42:00|355.22|355.02|355.22|354.92|355.22|355.02|355.22|354.92|28
1644604930000|2022-02-11 18:42:10|355.12|354.87|355.02|354.77|355.12|354.92|355.02|354.77|4
1644604940000|2022-02-11 18:42:20|354.97||354.97||355.02||354.92||0
1644604950000|2022-02-11 18:42:30|355.07|354.82|355.02|354.82|355.07|354.92|355.02|354.82|44
1644604960000|2022-02-11 18:42:40|355.07|354.77|355.02|354.82|355.07|354.82|354.97|354.77|0
1644604970000|2022-02-11 18:42:50||354.77||354.82||354.82||354.77|0
1644604980000|2022-02-11 18:43:00|355.07|354.87|355.17|354.97|355.17|355.02|355.07|354.87|2
1644604990000|2022-02-11 18:43:10|355.12|355.02|355.17|355.02|355.17|355.02|355.12|354.92|0
1644605000000|2022-02-11 18:43:20|355.22|354.97|355.22|354.92|355.27|355.02|355.22|354.92|3
1644605010000|2022-02-11 18:43:30|355.17|354.97|355.02|354.82|355.17|355.02|355.02|354.82|3
1644605020000|2022-02-11 18:43:40|354.97|354.77|354.97|354.77|354.97|354.77|354.97|354.77|0
1644605030000|2022-02-11 18:43:50|354.92||354.92||354.92||354.92||7
1644605040000|2022-02-11 18:44:00|354.97|354.87|355.12|354.97|355.12|354.97|354.97|354.87|49
1644605050000|2022-02-11 18:44:10|355.17|355.02|355.12|354.92|355.17|355.02|355.12|354.92|2
1644605060000|2022-02-11 18:44:20|355.07|354.87|355.07|354.87|355.12|354.87|355.02|354.82|0
1644605070000|2022-02-11 18:44:30|355.12|354.82|355.02|354.82|355.12|354.82|354.97|354.82|1
1644605080000|2022-02-11 18:44:40|354.97|354.77|354.97|354.72|355.02|354.77|354.87|354.72|0
1644605090000|2022-02-11 18:44:50|354.92|354.77|354.72|354.52|354.97|354.77|354.72|354.52|18
1644605100000|2022-02-11 18:45:00|354.67|354.47|354.67|354.47|354.72|354.47|354.67|354.47|3
1644605110000|2022-02-11 18:45:10||354.42||354.42||354.47||354.42|0
1644605170000|2022-02-11 18:46:10|354.12|353.97|354.07|353.92|354.12|353.97|354.07|353.92|116
1644605180000|2022-02-11 18:46:20|354.12|353.97|354.17|353.97|354.17|353.97|354.12|353.97|7
1644605190000|2022-02-11 18:46:30|354.12|353.92|354.07|353.87|354.12|353.92|353.97|353.77|52
1644605200000|2022-02-11 18:46:40|354.02|353.82|353.97|353.77|354.02|353.82|353.92|353.77|8
1644605210000|2022-02-11 18:46:50|354.02|353.82|354.12|353.92|354.17|354.02|354.02|353.82|10
1644605220000|2022-02-11 18:47:00|354.07|353.87|354.02|353.82|354.17|353.92|354.02|353.82|12
1644605230000|2022-02-11 18:47:10|353.97|353.87|354.07|353.92|354.07|353.92|353.97|353.87|2
1644605240000|2022-02-11 18:47:20|354.12|353.87|354.07|353.92|354.12|353.92|354.07|353.87|4
1644605250000|2022-02-11 18:47:30|354.12|353.97|354.37|354.17|354.42|354.17|354.12|353.92|8
1644605260000|2022-02-11 18:47:40|354.42|354.22|354.27|354.07|354.42|354.22|354.22|354.02|4
1644605270000|2022-02-11 18:47:50|354.32|354.12|354.17|354.02|354.37|354.17|354.17|354.02|2
1644605280000|2022-02-11 18:48:00|354.27|353.97|354.32|354.12|354.37|354.17|354.27|353.97|30
1644605290000|2022-02-11 18:48:10|354.42|354.17|354.27|354.07|354.42|354.17|354.22|354.02|17
1644605300000|2022-02-11 18:48:20|354.32|354.12|354.27|354.07|354.32|354.12|354.17|354.02|11
1644605310000|2022-02-11 18:48:30|354.37|354.12|354.42|354.17|354.42|354.22|354.37|354.12|1
1644605320000|2022-02-11 18:48:40|354.37|354.12|354.42|354.22|354.52|354.32|354.32|354.12|4
1644605330000|2022-02-11 18:48:50|354.37|354.27|354.37|354.17|354.37|354.27|354.32|354.17|1
1644605340000|2022-02-11 18:49:00|354.42|354.22|354.32|354.12|354.42|354.22|354.22|354.07|3
1644605350000|2022-02-11 18:49:10|354.37|354.07|354.37|354.12|354.37|354.17|354.27|354.02|0
1644605360000|2022-02-11 18:49:20|354.32|354.17|354.22|354.02|354.37|354.17|354.22|354.02|1
1644605370000|2022-02-11 18:49:30|354.17|353.97|353.97|353.77|354.22|353.97|353.97|353.77|7
1644605380000|2022-02-11 18:49:40|353.92|353.82|354.07|353.87|354.07|353.87|353.92|353.82|18
1644605390000|2022-02-11 18:49:50|354.12|353.92|354.22|354.02|354.27|354.07|354.12|353.92|37
1644605400000|2022-02-11 18:50:00|354.27|354.07|354.27|354.02|354.32|354.12|354.22|354.02|2
1644605410000|2022-02-11 18:50:10|354.22|353.97|354.12|353.92|354.22|353.97|354.12|353.92|0
1644605420000|2022-02-11 18:50:20|354.17|353.97|354.22|354.02|354.27|354.07|354.12|353.92|4
1644605430000|2022-02-11 18:50:30|354.17|353.97|354.17|353.92|354.17|353.97|354.12|353.92|3
1644605440000|2022-02-11 18:50:40|354.12|353.87|354.12|353.92|354.17|353.92|354.12|353.87|4
1644605450000|2022-02-11 18:50:50|354.17|353.97|354.07|353.87|354.22|354.02|354.07|353.87|0
1644605460000|2022-02-11 18:51:00|354.02|353.92|353.97|353.82|354.07|353.92|353.97|353.77|16
1644605470000|2022-02-11 18:51:10|354.07|353.87|353.82|353.67|354.07|353.87|353.82|353.67|8
1644605480000|2022-02-11 18:51:20|353.92|353.72|354.07|353.87|354.07|353.92|353.92|353.72|44
1644605490000|2022-02-11 18:51:30|354.02|353.82|354.07|353.87|354.07|353.92|354.02|353.82|1
1644605500000|2022-02-11 18:51:40|354.02|353.82|354.07|353.87|354.07|353.92|354.02|353.82|2
1644605510000|2022-02-11 18:51:50|354.12|353.92|354.22|354.02|354.27|354.07|354.12|353.87|1
1644605520000|2022-02-11 18:52:00|354.27|354.07|354.22|354.02|354.27|354.07|354.22|354.02|0
1644605530000|2022-02-11 18:52:10|354.27|354.07|354.22|354.02|354.27|354.07|354.22|353.97|0
1644605540000|2022-02-11 18:52:20|354.17|353.97|354.17|354.02|354.27|354.12|354.17|353.97|1
1644605550000|2022-02-11 18:52:30|354.12|353.97|354.22|354.02|354.22|354.07|354.12|353.97|17
1644605560000|2022-02-11 18:52:40|354.32|354.07|354.27|354.12|354.32|354.17|354.27|354.02|16
1644605570000|2022-02-11 18:52:50|354.22|354.07|354.17|353.97|354.27|354.07|354.17|353.97|4
1644605580000|2022-02-11 18:53:00|354.27|354.07|354.37|354.17|354.37|354.17|354.22|354.07|19
1644605590000|2022-02-11 18:53:10|354.42|354.22|354.42|354.22|354.42|354.22|354.37|354.17|2
1644605600000|2022-02-11 18:53:20|354.37|354.27|354.47|354.27|354.47|354.27|354.37|354.27|0
1644605610000|2022-02-11 18:53:30|354.52|354.32|354.42|354.22|354.52|354.32|354.42|354.22|4
1644605620000|2022-02-11 18:53:40|354.37|354.27|354.42|354.22|354.47|354.27|354.37|354.22|0
1644605630000|2022-02-11 18:53:50|354.37|354.27|354.37|354.17|354.42|354.27|354.37|354.17|5
1644605640000|2022-02-11 18:54:00|354.32|354.22|354.32|354.12|354.32|354.22|354.27|354.07|13
1644605650000|2022-02-11 18:54:10|354.27|354.07|354.27|354.07|354.32|354.17|354.22|354.07|12
1644605660000|2022-02-11 18:54:20|354.22|354.12|354.37|354.22|354.47|354.27|354.22|354.12|40
1644605670000|2022-02-11 18:54:30|354.42|354.27|354.52|354.37|354.52|354.37|354.37|354.27|0
1644605680000|2022-02-11 18:54:40|354.47|354.32|354.52|354.32|354.52|354.37|354.47|354.27|3
1644605690000|2022-02-11 18:54:50|354.57|354.37|354.52|354.32|354.57|354.37|354.52|354.32|0
1644605700000|2022-02-11 18:55:00|354.57|354.37|354.37|354.22|354.57|354.37|354.32|354.17|0
1644605710000|2022-02-11 18:55:10|354.32|354.17|354.42|354.22|354.42|354.27|354.32|354.12|0
1644605720000|2022-02-11 18:55:20|354.47|354.27|354.42|354.22|354.52|354.32|354.37|354.22|3
1644605730000|2022-02-11 18:55:30|354.52|354.27|354.42|354.27|354.52|354.32|354.42|354.22|20
1644605740000|2022-02-11 18:55:40|354.47|354.32|354.42|354.22|354.47|354.32|354.42|354.22|22
1644605750000|2022-02-11 18:55:50|354.37|354.12|354.27|354.07|354.37|354.12|354.22|354.02|13
1644605760000|2022-02-11 18:56:00|354.32|354.12|354.22|354.02|354.32|354.12|354.12|353.97|4
1644605770000|2022-02-11 18:56:10|354.27|354.07|354.32|354.12|354.37|354.22|354.22|354.07|1
1644605780000|2022-02-11 18:56:20|354.27|354.07|354.27|354.07|354.27|354.07|354.22|354.02|2
1644605790000|2022-02-11 18:56:30|354.22|354.02|354.22|354.02|354.27|354.07|354.22|354.02|0
1644605800000|2022-02-11 18:56:40|354.27|354.07|354.27|354.07|354.27|354.07|354.22|354.02|1
1644605810000|2022-02-11 18:56:50|354.32|354.02|354.22|353.97|354.37|354.17|354.17|353.97|4
1644605820000|2022-02-11 18:57:00|354.17|354.02|353.92|353.77|354.22|354.02|353.92|353.67|25
1644605830000|2022-02-11 18:57:10|353.87|353.72|353.72|353.52|353.87|353.77|353.72|353.52|2
1644605840000|2022-02-11 18:57:20|353.77|353.42|353.57|353.42|353.77|353.42|353.52|353.37|21
1644605850000|2022-02-11 18:57:30|353.52|353.37|353.57|353.37|353.57|353.37|353.52|353.37|11
1644605860000|2022-02-11 18:57:40|353.37|353.22|353.57|353.37|353.67|353.47|353.37|353.22|37
1644605870000|2022-02-11 18:57:50|353.62|353.42|353.62|353.42|353.67|353.47|353.57|353.37|7
1644605880000|2022-02-11 18:58:00|353.67|353.47|353.67|353.42|353.67|353.47|353.62|353.42|3
1644605890000|2022-02-11 18:58:10|353.72|353.47|353.72|353.52|353.77|353.57|353.67|353.47|0
1644605900000|2022-02-11 18:58:20|353.77|353.57|353.77|353.57|353.82|353.67|353.77|353.52|4
1644605910000|2022-02-11 18:58:30|353.72|353.62|353.67|353.52|353.72|353.62|353.67|353.47|7
1644605920000|2022-02-11 18:58:40|353.77|353.57|353.87|353.67|353.92|353.72|353.77|353.57|43
1644605930000|2022-02-11 18:58:50|353.82|353.72|353.82|353.67|353.87|353.72|353.82|353.67|5
1644605940000|2022-02-11 18:59:00|353.87|353.72|353.87|353.67|353.97|353.82|353.87|353.62|7
1644605950000|2022-02-11 18:59:10|353.82|353.62|353.82|353.62|353.87|353.67|353.82|353.62|0
1644605960000|2022-02-11 18:59:20|353.87|353.67|353.92|353.72|353.92|353.72|353.82|353.62|2
1644605970000|2022-02-11 18:59:30|353.87|353.67|353.82|353.67|353.87|353.67|353.82|353.67|3
1644605980000|2022-02-11 18:59:40|353.87|353.72|353.87|353.72|353.97|353.77|353.82|353.67|4
1644605990000|2022-02-11 18:59:50|353.92|353.67|353.67|353.47|353.92|353.67|353.62|353.42|45
1644606000000|2022-02-11 19:00:00|353.62|353.42|353.77|353.57|353.77|353.62|353.62|353.42|9
1644606010000|2022-02-11 19:00:10|353.72|353.62|353.72|353.52|353.82|353.62|353.72|353.52|2
1644606020000|2022-02-11 19:00:20|353.77|353.47|353.62|353.47|353.77|353.52|353.62|353.42|1
1644606030000|2022-02-11 19:00:30|353.67|353.52|353.72|353.47|353.82|353.57|353.62|353.47|0
1644606040000|2022-02-11 19:00:40|353.67|353.42|353.62|353.37|353.72|353.42|353.57|353.37|2
1644606050000|2022-02-11 19:00:50|353.57|353.42|353.72|353.52|353.72|353.57|353.57|353.42|0
1644606060000|2022-02-11 19:01:00|353.77|353.57|353.92|353.77|353.92|353.77|353.72|353.52|5
1644606070000|2022-02-11 19:01:10|353.97|353.72|353.82|353.62|353.97|353.77|353.82|353.62|1
1644606080000|2022-02-11 19:01:20|353.87|353.57|353.77|353.52|353.87|353.67|353.72|353.52|7
1644606090000|2022-02-11 19:01:30|353.72|353.57|353.72|353.52|353.82|353.57|353.67|353.52|0
1644606100000|2022-02-11 19:01:40|353.77|353.47|353.57|353.37|353.77|353.47|353.57|353.37|2
1644606110000|2022-02-11 19:01:50|353.52|353.32|353.62|353.42|353.62|353.42|353.52|353.32|0
1644606120000|2022-02-11 19:02:00|353.67|353.47|353.52|353.32|353.67|353.47|353.52|353.32|3
1644606130000|2022-02-11 19:02:10|353.47|353.27|353.42|353.27|353.52|353.27|353.37|353.22|1
1644606140000|2022-02-11 19:02:20|353.47|353.32|353.52|353.32|353.52|353.37|353.47|353.32|2
1644606150000|2022-02-11 19:02:30|353.47|353.37|353.47|353.27|353.52|353.37|353.47|353.27|1
1644606160000|2022-02-11 19:02:40|353.52|353.32|353.37|353.17|353.52|353.32|353.37|353.17|4
1644606170000|2022-02-11 19:02:50||353.12||353.12||353.12||353.12|5
1644606180000|2022-02-11 19:03:00|353.42|353.17|353.37|353.17|353.42|353.17|353.37|353.17|5
1644606190000|2022-02-11 19:03:10|353.42||353.42||353.42||353.37||0
1644606200000|2022-02-11 19:03:20|353.37||353.42||353.42||353.37||0
1644606210000|2022-02-11 19:03:30|353.37||353.52||353.52||353.37||0
1644606220000|2022-02-11 19:03:40|353.47||353.47||353.47||353.37||0
1644606230000|2022-02-11 19:03:50|353.42||353.37||353.42||353.37||0
1644606240000|2022-02-11 19:04:00|353.42|353.12|353.37|353.17|353.42|353.17|353.27|353.12|5
1644606250000|2022-02-11 19:04:10|353.42|353.12|353.37|353.17|353.42|353.17|353.37|353.12|0
1644606260000|2022-02-11 19:04:20|353.42|353.12|353.37|353.17|353.42|353.17|353.32|353.12|3
1644606270000|2022-02-11 19:04:30|353.42||353.42||353.52||353.42||1
1644606280000|2022-02-11 19:04:40|353.37||353.37||353.42||353.37||0
1644606290000|2022-02-11 19:04:50|353.42||353.57||353.57||353.42||0
1644606300000|2022-02-11 19:05:00|353.52||353.42||353.52||353.42||0
1644606310000|2022-02-11 19:05:10|353.37||353.37||353.42||353.37||0
1644606320000|2022-02-11 19:05:20|353.42|353.12|353.42|353.17|353.42|353.17|353.42|353.12|4
1644606330000|2022-02-11 19:05:30|353.37||353.42||353.42||353.37||0
1644606340000|2022-02-11 19:05:40|353.47||353.37||353.47||353.32||1
1644606350000|2022-02-11 19:05:50|353.32|353.12|353.22|353.07|353.32|353.17|353.22|353.07|1
1644606360000|2022-02-11 19:06:00|353.27|353.12|353.17|352.97|353.27|353.12|353.17|352.97|10
1644606370000|2022-02-11 19:06:10|353.12|352.92|353.07|352.92|353.17|352.92|353.07|352.92|2
1644606380000|2022-02-11 19:06:20|353.12|352.97|353.22|352.97|353.27|352.97|353.12|352.97|3
1644606390000|2022-02-11 19:06:30|353.27||353.27||353.27||353.22||3
1644606400000|2022-02-11 19:06:40|353.22||353.22||353.27||353.17||0
1644606410000|2022-02-11 19:06:50|353.17||353.17||353.22||353.17||0
1644606420000|2022-02-11 19:07:00|353.22||353.22||353.27||353.17||4
1644606430000|2022-02-11 19:07:10|353.27||353.32||353.32||353.27||0
1644606440000|2022-02-11 19:07:20|353.37||353.32||353.37||353.32||0
1644606450000|2022-02-11 19:07:30|353.37||353.37||353.37||353.32||0
1644606460000|2022-02-11 19:07:40|353.32||353.37||353.37||353.32||0
1644606470000|2022-02-11 19:07:50|353.32||353.42||353.42||353.32||0
1644606480000|2022-02-11 19:08:00|353.37|353.32|353.82|353.57|353.82|353.57|353.37|353.32|7
1644606490000|2022-02-11 19:08:10|353.77|353.62|353.87|353.62|353.92|353.67|353.77|353.52|2
1644606500000|2022-02-11 19:08:20|353.92|353.52|353.82|353.57|353.92|353.62|353.77|353.52|2
1644606510000|2022-02-11 19:08:30|353.77|353.62|353.77|353.52|353.77|353.62|353.72|353.47|0
1644606520000|2022-02-11 19:08:40|353.72|353.47|353.57|353.32|353.72|353.47|353.57|353.32|1
1644606530000|2022-02-11 19:08:50|353.52|353.27|353.57|353.32|353.57|353.32|353.42|353.22|0
1644606540000|2022-02-11 19:09:00|353.62|353.37|353.42|353.17|353.62|353.37|353.32|353.17|4
1644606550000|2022-02-11 19:09:10|353.47||353.47||353.52||353.42||0
1644606560000|2022-02-11 19:09:20|353.52||353.52||353.52||353.47||0
1644606570000|2022-02-11 19:09:30|353.47||353.47||353.52||353.47||0
1644606580000|2022-02-11 19:09:40|353.52||353.52||353.52||353.47||0
1644606590000|2022-02-11 19:09:50|353.47|353.22|353.47|353.22|353.52|353.22|353.47|353.22|0
1644606600000|2022-02-11 19:10:00|353.62|353.27|353.62|353.42|353.67|353.42|353.62|353.27|10
1644606610000|2022-02-11 19:10:10|353.57|353.47|353.62|353.32|353.62|353.47|353.57|353.32|5
1644606620000|2022-02-11 19:10:20|353.57|353.37|353.62|353.32|353.62|353.37|353.57|353.32|0
1644606630000|2022-02-11 19:10:30|353.57|353.37|353.52|353.27|353.62|353.47|353.52|353.27|2
1644606640000|2022-02-11 19:10:40|353.57|353.32|353.57|353.32|353.62|353.32|353.52|353.27|0
1644606650000|2022-02-11 19:10:50|353.62|353.27|353.67|353.47|353.67|353.47|353.57|353.27|0
1644606660000|2022-02-11 19:11:00|353.62|353.42|353.72|353.57|353.77|353.57|353.62|353.42|0
1644606670000|2022-02-11 19:11:10|353.77|353.62|353.82|353.62|353.82|353.62|353.72|353.57|2
1644606680000|2022-02-11 19:11:20|353.77|353.57|353.77|353.52|353.77|353.62|353.77|353.52|0
1644606690000|2022-02-11 19:11:30|353.72|353.47|353.72|353.42|353.77|353.47|353.72|353.42|0
1644606700000|2022-02-11 19:11:40|353.67|353.37|353.62|353.37|353.72|353.42|353.57|353.37|0
1644606710000|2022-02-11 19:11:50|353.57||353.62||353.62||353.57||0
1644606720000|2022-02-11 19:12:00|353.52|353.42|353.42|353.17|353.57|353.42|353.42|353.17|0
1644606730000|2022-02-11 19:12:10|353.47|353.22|353.62|353.37|353.62|353.37|353.42|353.17|0
1644606740000|2022-02-11 19:12:20|353.57|353.32|353.62|353.37|353.67|353.42|353.57|353.32|0
1644606750000|2022-02-11 19:12:30|353.57|353.32|353.57|353.37|353.62|353.42|353.57|353.32|0
1644606760000|2022-02-11 19:12:40|353.62|353.27|353.52|353.27|353.62|353.27|353.52|353.27|2
1644606770000|2022-02-11 19:12:50|353.57|353.32|353.47|353.22|353.57|353.37|353.42|353.22|0
1644606780000|2022-02-11 19:13:00|353.52|353.27|353.62|353.37|353.62|353.42|353.52|353.22|1
1644606790000|2022-02-11 19:13:10|353.57|353.42|353.62|353.37|353.62|353.42|353.57|353.32|0
1644606800000|2022-02-11 19:13:20|353.67|353.42|353.67|353.42|353.67|353.47|353.62|353.37|2
1644606810000|2022-02-11 19:13:30|353.62|353.37|353.62|353.37|353.62|353.37|353.57|353.37|0
1644606820000|2022-02-11 19:13:40|353.57|353.42|353.67|353.42|353.67|353.47|353.57|353.37|0
1644606830000|2022-02-11 19:13:50|353.62|353.47|353.67|353.42|353.67|353.47|353.62|353.37|0
1644606840000|2022-02-11 19:14:00|353.77|353.47|353.72|353.47|353.82|353.67|353.72|353.47|0
1644606850000|2022-02-11 19:14:10|353.67|353.42|353.57|353.32|353.72|353.42|353.52|353.32|0
1644606860000|2022-02-11 19:14:20|353.62|353.37|353.77|353.52|353.77|353.57|353.62|353.32|0
1644606870000|2022-02-11 19:14:30|353.82|353.57|353.77|353.52|353.82|353.62|353.77|353.52|0
1644606880000|2022-02-11 19:14:40|353.82|353.57|353.77|353.52|353.82|353.57|353.77|353.52|0
1644606890000|2022-02-11 19:14:50|353.82|353.57|353.82|353.57|353.82|353.57|353.77|353.52|3
1644606900000|2022-02-11 19:15:00|353.77|353.52|353.92|353.72|353.92|353.72|353.77|353.52|2
1644606910000|2022-02-11 19:15:10|353.97|353.77|354.07|353.87|354.07|353.87|353.97|353.72|1
1644606920000|2022-02-11 19:15:20|354.12|353.77|354.02|353.77|354.12|353.77|353.97|353.72|9
1644606930000|2022-02-11 19:15:30||353.72||353.77||353.77||353.72|0
1644606940000|2022-02-11 19:15:40|354.07||354.07||354.07||354.02||0
1644606950000|2022-02-11 19:15:50|354.02|353.72|354.12|353.92|354.12|353.92|354.02|353.72|0
1644606960000|2022-02-11 19:16:00|354.07|353.82|354.12|353.87|354.12|353.87|354.02|353.77|1
1644606970000|2022-02-11 19:16:10|354.07|353.92|354.12|353.87|354.12|353.92|354.07|353.82|0
1644606980000|2022-02-11 19:16:20|354.07|353.82|353.97|353.72|354.12|353.87|353.97|353.72|0
1644606990000|2022-02-11 19:16:30|354.02|353.77|354.02|353.72|354.02|353.77|353.97|353.72|0
1644607000000|2022-02-11 19:16:40|353.97|353.77|353.97|353.72|354.02|353.77|353.97|353.72|0
1644607010000|2022-02-11 19:16:50|354.02|353.77|354.17|353.92|354.17|353.97|353.97|353.77|0
1644607020000|2022-02-11 19:17:00|354.12|353.97|354.17|353.97|354.17|353.97|354.12|353.92|0
1644607030000|2022-02-11 19:17:10|354.22|353.92|354.22|353.97|354.22|354.02|354.22|353.92|13
1644607040000|2022-02-11 19:17:20|354.17|353.92|354.22|353.97|354.22|353.97|354.17|353.92|2
1644607050000|2022-02-11 19:17:30|354.27|354.02|354.27|354.02|354.27|354.07|354.27|354.02|0
1644607060000|2022-02-11 19:17:40|354.22|354.07|354.27|354.02|354.27|354.07|354.22|354.02|0
1644607070000|2022-02-11 19:17:50|354.32|354.07|354.32|354.07|354.32|354.07|354.27|354.02|0
1644607080000|2022-02-11 19:18:00|354.27|354.02|354.37|354.12|354.37|354.12|354.27|354.02|1
1644607090000|2022-02-11 19:18:10|354.42|354.17|354.42|354.22|354.42|354.22|354.42|354.17|0
1644607100000|2022-02-11 19:18:20|354.47|354.27|354.42|354.22|354.52|354.32|354.42|354.17|15
1644607110000|2022-02-11 19:18:30|354.47|354.17|354.52|354.27|354.52|354.27|354.42|354.17|0
1644607120000|2022-02-11 19:18:40|354.57|354.32|354.57|354.27|354.57|354.32|354.52|354.27|0
1644607130000|2022-02-11 19:18:50|354.52|354.32|354.57|354.37|354.62|354.37|354.52|354.27|0
1644607140000|2022-02-11 19:19:00|354.52|354.32|354.42|354.17|354.57|354.32|354.37|354.17|0
1644607150000|2022-02-11 19:19:10|354.37|354.22|354.37|354.17|354.47|354.22|354.37|354.17|0
1644607160000|2022-02-11 19:19:20|354.42|354.12|354.32|354.07|354.42|354.12|354.27|354.07|0
1644607170000|2022-02-11 19:19:30|354.27|354.12|354.37|354.17|354.42|354.17|354.27|354.12|2
1644607180000|2022-02-11 19:19:40|354.42|354.22|354.52|354.27|354.52|354.37|354.37|354.17|10
1644607190000|2022-02-11 19:19:50|354.47|354.32|354.47|354.32|354.47|354.32|354.47|354.32|0
1644607200000|2022-02-11 19:20:00|354.42|354.27|354.42|354.17|354.42|354.27|354.37|354.17|14
1644607210000|2022-02-11 19:20:10|354.37|354.22|354.42|354.22|354.52|354.22|354.37|354.22|1
1644607220000|2022-02-11 19:20:20|354.47||354.42||354.47||354.42||0
1644607230000|2022-02-11 19:20:30|354.47||354.47||354.47||354.42||0
1644607240000|2022-02-11 19:20:40|354.42||354.42||354.47||354.37||0
1644607250000|2022-02-11 19:20:50|354.47|354.17|354.32|354.17|354.47|354.17|354.32|354.17|4
1644607260000|2022-02-11 19:21:00|354.37|354.12|354.42|354.22|354.42|354.22|354.32|354.12|2
1644607270000|2022-02-11 19:21:10|354.47|354.27|354.47|354.27|354.47|354.32|354.42|354.27|1
1644607280000|2022-02-11 19:21:20|354.52|354.32|354.52|354.37|354.57|354.37|354.52|354.32|6
1644607290000|2022-02-11 19:21:30|354.47|354.32|354.42|354.22|354.52|354.37|354.42|354.22|2
1644607300000|2022-02-11 19:21:40|354.47|354.27|354.52|354.37|354.57|354.37|354.47|354.27|0
1644607310000|2022-02-11 19:21:50|354.57|354.32|354.52|354.37|354.57|354.37|354.52|354.32|0
1644607320000|2022-02-11 19:22:00|354.57|354.32|354.47|354.27|354.57|354.32|354.42|354.22|0
1644607330000|2022-02-11 19:22:10|354.42|354.32|354.47|354.32|354.52|354.32|354.42|354.27|1
1644607340000|2022-02-11 19:22:20|354.52|354.37|354.62|354.42|354.67|354.42|354.47|354.37|6
1644607350000|2022-02-11 19:22:30|354.57|354.37|354.57|354.32|354.62|354.42|354.52|354.32|0
1644607360000|2022-02-11 19:22:40|354.52||354.57||354.57||354.52||0
1644607370000|2022-02-11 19:22:50|354.52|354.37|354.52|354.32|354.67|354.42|354.52|354.32|2
1644607380000|2022-02-11 19:23:00|354.47|354.37|354.47|354.32|354.57|354.37|354.47|354.32|0
1644607390000|2022-02-11 19:23:10|354.52|354.37|354.52|354.32|354.52|354.37|354.47|354.32|0
1644607400000|2022-02-11 19:23:20||354.37||354.32||354.37||354.32|0
1644607410000|2022-02-11 19:23:30|354.47||354.47||354.52||354.47||0
1644607420000|2022-02-11 19:23:40|354.42|354.27|354.47|354.32|354.52|354.32|354.42|354.27|2
1644607430000|2022-02-11 19:23:50|354.52|354.37|354.52|354.37|354.57|354.37|354.47|354.32|0
1644607440000|2022-02-11 19:24:00|354.47|354.32|354.47|354.32|354.52|354.37|354.47|354.32|0
1644607450000|2022-02-11 19:24:10|354.42|354.27|354.37|354.17|354.47|354.27|354.32|354.17|5
1644607460000|2022-02-11 19:24:20|354.32|354.12|354.27|354.02|354.32|354.12|354.22|354.02|1
1644607470000|2022-02-11 19:24:30|354.22|354.07|354.22|354.02|354.27|354.07|354.22|353.97|0
1644607480000|2022-02-11 19:24:40|354.27|353.97|354.22|353.97|354.27|354.02|354.22|353.97|0
1644607490000|2022-02-11 19:24:50|354.27|354.02|354.22|354.02|354.27|354.02|354.22|353.97|0
1644607500000|2022-02-11 19:25:00|354.27|353.97|354.22|354.02|354.27|354.07|354.22|353.97|0
1644607510000|2022-02-11 19:25:10|354.17|354.07|354.17|353.97|354.17|354.07|354.17|353.97|2
1644607520000|2022-02-11 19:25:20|354.12|353.92|354.02|353.82|354.12|353.92|354.02|353.82|0
1644607530000|2022-02-11 19:25:30|354.07|353.77|353.97|353.77|354.07|353.77|353.97|353.77|0
1644607540000|2022-02-11 19:25:40|354.02|353.82|353.97|353.77|354.02|353.82|353.97|353.77|0
1644607550000|2022-02-11 19:25:50|354.02|353.82|354.02|353.77|354.02|353.82|353.97|353.77|0
1644607560000|2022-02-11 19:26:00|353.97|353.72|353.97|353.77|353.97|353.77|353.92|353.72|1
1644607570000|2022-02-11 19:26:10|353.92|353.72|353.87|353.72|353.92|353.77|353.87|353.72|0
1644607580000|2022-02-11 19:26:20|353.92|353.67|353.87|353.67|353.92|353.67|353.82|353.67|0
1644607590000|2022-02-11 19:26:30|353.82|353.62|353.82|353.62|353.87|353.62|353.77|353.57|0
1644607600000|2022-02-11 19:26:40|353.77|353.57|353.87|353.67|353.87|353.72|353.77|353.57|1
1644607610000|2022-02-11 19:26:50|353.82|353.62|353.77|353.62|353.87|353.62|353.77|353.62|2
1644607620000|2022-02-11 19:27:00|353.82||353.82||353.87||353.82||1
1644607630000|2022-02-11 19:27:10|353.87||353.87||353.87||353.87||0
1644607640000|2022-02-11 19:27:20|353.82||353.87||353.87||353.82||0
1644607650000|2022-02-11 19:27:30|353.92||353.92||353.92||353.87||2
1644607660000|2022-02-11 19:27:40|353.87||353.92||353.92||353.87||0
1644607670000|2022-02-11 19:27:50|353.97||353.97||353.97||353.92||0
1644607680000|2022-02-11 19:28:00|353.92||353.82||353.92||353.82||0
1644607690000|2022-02-11 19:28:10|353.87||353.87||353.87||353.82||0
1644607700000|2022-02-11 19:28:20|353.92|353.72|353.87|353.72|353.92|353.72|353.87|353.72|1
1644607710000|2022-02-11 19:28:30|353.82|353.62|353.82|353.62|353.82|353.62|353.82|353.57|1
1644607720000|2022-02-11 19:28:40|353.87|353.57|353.87|353.62|353.87|353.62|353.82|353.57|0
1644607730000|2022-02-11 19:28:50|353.82|353.57|353.82|353.57|353.82|353.57|353.82|353.57|0
1644607740000|2022-02-11 19:29:00|353.77|353.62|353.77|353.57|353.77|353.62|353.77|353.52|0
1644607750000|2022-02-11 19:29:10|353.72|353.52|353.77|353.52|353.77|353.52|353.72|353.52|0
1644607760000|2022-02-11 19:29:20|353.72||353.72||353.77||353.72||0
1644607770000|2022-02-11 19:29:30|353.67|353.47|353.67|353.52|353.72|353.52|353.62|353.47|0
1644607780000|2022-02-11 19:29:40|353.72|353.57|353.72|353.52|353.77|353.57|353.72|353.52|2
1644607790000|2022-02-11 19:29:50|353.77|353.57|353.77|353.57|353.77|353.62|353.72|353.57|1
1644607800000|2022-02-11 19:30:00|353.82|353.62|353.72|353.57|353.82|353.62|353.67|353.52|2
1644607810000|2022-02-11 19:30:10|353.77|353.52|353.77|353.57|353.77|353.62|353.72|353.52|4
1644607820000|2022-02-11 19:30:20|353.82|353.62|353.87|353.62|353.92|353.62|353.82|353.62|0
1644607830000|2022-02-11 19:30:30|353.92||353.87||353.92||353.87||0
1644607840000|2022-02-11 19:30:40|353.82|353.57|353.87|353.67|353.87|353.67|353.82|353.57|0
1644607850000|2022-02-11 19:30:50|353.82|353.57|353.82|353.57|353.87|353.57|353.82|353.57|1
1644607860000|2022-02-11 19:31:00|353.77|353.52|353.67|353.42|353.77|353.52|353.62|353.42|0
1644607870000|2022-02-11 19:31:10|353.62|353.37|353.62|353.37|353.67|353.37|353.62|353.37|0
1644607880000|2022-02-11 19:31:20||353.42||353.37||353.42||353.37|0
1644607890000|2022-02-11 19:31:30|||||||||1
1644607900000|2022-02-11 19:31:40||353.42||353.42||353.42||353.37|0
1644607910000|2022-02-11 19:31:50|353.57|353.32|353.52|353.32|353.57|353.32|353.52|353.32|1
1644607920000|2022-02-11 19:32:00|353.47|353.37|353.52|353.32|353.62|353.37|353.47|353.32|4
1644607930000|2022-02-11 19:32:10||353.27||353.27||353.27||353.27|0
1644607940000|2022-02-11 19:32:20|353.57|353.32|353.57|353.32|353.57|353.32|353.52|353.27|0
1644607950000|2022-02-11 19:32:30|353.52|353.27|353.42|353.22|353.57|353.27|353.42|353.22|1
1644607960000|2022-02-11 19:32:40|353.47|353.17|353.42|353.17|353.47|353.17|353.37|353.17|0
1644607970000|2022-02-11 19:32:50|353.47||353.52||353.52||353.47||0
1644607980000|2022-02-11 19:33:00|353.47||353.52||353.52||353.47||0
1644607990000|2022-02-11 19:33:10|353.57||353.57||353.57||353.57||0
1644608000000|2022-02-11 19:33:20|353.62||353.62||353.67||353.62||0
1644608010000|2022-02-11 19:33:30|353.67||353.67||353.67||353.62||0
1644608070000|2022-02-11 19:34:30|353.82|353.42|353.82|353.42|353.82|353.42|353.82|353.42|0
1644608220000|2022-02-11 19:37:00||353.32||353.42||353.42||353.32|5
1644608430000|2022-02-11 19:40:30|353.77|353.37|353.52|353.32|353.77|353.37|353.52|353.32|1
1644608440000|2022-02-11 19:40:40|353.47|353.27|353.57|353.37|353.57|353.37|353.42|353.22|15
1644608450000|2022-02-11 19:40:50|353.52|353.32|353.57|353.37|353.57|353.37|353.52|353.32|2
1644608460000|2022-02-11 19:41:00|353.52|353.32|353.57|353.37|353.57|353.37|353.52|353.32|0
1644608470000|2022-02-11 19:41:10|353.52|353.32|353.52|353.32|353.57|353.37|353.47|353.32|0
1644608480000|2022-02-11 19:41:20|353.47|353.27|353.62|353.42|353.67|353.42|353.47|353.27|0
1644608490000|2022-02-11 19:41:30|353.57|353.37|353.57|353.37|353.57|353.37|353.57|353.37|3
1644608500000|2022-02-11 19:41:40|353.62|353.32|353.67|353.42|353.67|353.42|353.62|353.32|0
1644608510000|2022-02-11 19:41:50|353.62|353.37|353.52|353.27|353.62|353.37|353.47|353.27|1
1644608520000|2022-02-11 19:42:00|353.47|353.22|353.42|353.22|353.47|353.22|353.42|353.22|0
1644608530000|2022-02-11 19:42:10|353.37|353.17|353.32|353.12|353.42|353.17|353.32|353.12|0
1644608540000|2022-02-11 19:42:20|353.37|353.17|353.37|353.12|353.42|353.17|353.37|353.12|2
1644608550000|2022-02-11 19:42:30||353.17||353.12||353.17||353.12|0
1644608560000|2022-02-11 19:42:40||353.17||353.17||353.17||353.12|0
1644608570000|2022-02-11 19:42:50||353.12||353.12||353.17||353.12|0
1644608580000|2022-02-11 19:43:00|353.42|353.17|353.47|353.17|353.47|353.17|353.42|353.12|1
1644608590000|2022-02-11 19:43:10|353.52||353.52||353.52||353.47||2
1644608600000|2022-02-11 19:43:20|353.57||353.47||353.57||353.42||2
1644608610000|2022-02-11 19:43:30|353.52||353.52||353.57||353.52||0
1644608620000|2022-02-11 19:43:40|353.47||353.47||353.52||353.47||0
1644608630000|2022-02-11 19:43:50|353.42||353.42||353.47||353.42||0
1644608640000|2022-02-11 19:44:00|353.47||353.47||353.47||353.37||4
1644608650000|2022-02-11 19:44:10|353.42||353.37||353.42||353.37||0
1644608660000|2022-02-11 19:44:20|353.42|353.12|353.27|353.12|353.42|353.17|353.27|353.12|2
1644608670000|2022-02-11 19:44:30|353.32|353.17|353.37|353.12|353.37|353.17|353.32|353.12|0
1644608680000|2022-02-11 19:44:40|353.32|353.17|353.37|353.12|353.37|353.17|353.32|353.12|0
1644608690000|2022-02-11 19:44:50|353.32|353.17|353.32|353.12|353.32|353.17|353.27|353.12|0
1644608700000|2022-02-11 19:45:00|353.37|353.17|353.42|353.17|353.42|353.17|353.37|353.12|2
1644608710000|2022-02-11 19:45:10|353.37|353.12|353.37|353.17|353.37|353.17|353.37|353.12|0
1644608720000|2022-02-11 19:45:20|353.42|353.12|353.37|353.12|353.42|353.17|353.37|353.12|0
1644608730000|2022-02-11 19:45:30|353.32|353.17|353.32|353.12|353.32|353.17|353.27|353.12|1
1644608740000|2022-02-11 19:45:40|353.37|353.17|353.37|353.12|353.37|353.17|353.37|353.12|0
1644608750000|2022-02-11 19:45:50|353.32|353.17|353.32|353.12|353.32|353.17|353.32|353.12|1
1644608760000|2022-02-11 19:46:00|353.37|353.17|353.37|353.12|353.37|353.17|353.37|353.12|0
1644608770000|2022-02-11 19:46:10|353.32|353.07|353.27|353.07|353.32|353.07|353.27|353.07|0
1644608780000|2022-02-11 19:46:20|353.32|353.12|353.32|353.12|353.32|353.12|353.32|353.07|0
1644608790000|2022-02-11 19:46:30|353.27|353.07|353.27|353.07|353.27|353.12|353.27|353.02|0
1644608810000|2022-02-11 19:46:50|353.22|353.02|353.22|353.02|353.27|353.07|353.22|353.02|0
1644608820000|2022-02-11 19:47:00|353.27|353.07|353.27|353.07|353.32|353.07|353.27|353.02|2
1644608830000|2022-02-11 19:47:10|353.22|353.02|353.17|352.97|353.22|353.07|353.17|352.97|1
1644608840000|2022-02-11 19:47:20|353.22||353.22||353.22||353.17||2
1644608850000|2022-02-11 19:47:30|353.27||353.27||353.27||353.27||0
1644608860000|2022-02-11 19:47:40|353.22||353.22||353.22||353.22||0
1644608870000|2022-02-11 19:47:50|353.27||353.27||353.27||353.27||0
1644608880000|2022-02-11 19:48:00|353.32|353.07|353.42|353.17|353.42|353.17|353.32|353.07|0
1644608890000|2022-02-11 19:48:10|353.37|353.12|353.37|353.17|353.37|353.17|353.37|353.12|0
1644608900000|2022-02-11 19:48:20|353.42||353.42||353.42||353.42||0
1644608910000|2022-02-11 19:48:30|353.37|353.12|353.37|353.17|353.37|353.17|353.37|353.12|0
1644608920000|2022-02-11 19:48:40|353.42|353.12|353.37|353.12|353.42|353.17|353.37|353.12|0
1644608930000|2022-02-11 19:48:50|353.32|353.17|353.32|353.17|353.32|353.17|353.27|353.12|0
1644608940000|2022-02-11 19:49:00|353.37|353.12|353.27|353.07|353.37|353.12|353.27|353.07|5
1644608950000|2022-02-11 19:49:10|353.22||353.27||353.27||353.22||0
1644608960000|2022-02-11 19:49:20||353.12||353.07||353.12||353.07|4
1644608970000|2022-02-11 19:49:30|353.22|352.97|353.22|352.97|353.22|352.97|353.22|352.97|14
1644608990000|2022-02-11 19:49:50|353.17||353.22||353.22||353.17||0
1644609000000|2022-02-11 19:50:00|353.17||353.17||353.17||353.17||0
1644609010000|2022-02-11 19:50:10|353.12|352.92|353.12|352.92|353.12|352.92|353.07|352.92|0
1644609020000|2022-02-11 19:50:20|353.07|352.97|353.17|352.97|353.22|352.97|353.07|352.92|2
1644609030000|2022-02-11 19:50:30|353.12|352.92|353.07|352.92|353.12|352.92|353.07|352.92|0
1644609040000|2022-02-11 19:50:40|353.12|352.97|353.12|352.92|353.12|352.97|353.07|352.92|2
1644609050000|2022-02-11 19:50:50||352.97||352.92||352.97||352.92|0
1644609060000|2022-02-11 19:51:00|353.07|352.97|353.17|352.92|353.17|352.97|353.07|352.92|1
1644609070000|2022-02-11 19:51:10||352.97||352.97||352.97||352.92|0
1644609080000|2022-02-11 19:51:20||352.92||352.87||352.92||352.87|3
1644609090000|2022-02-11 19:51:30||352.92||352.87||352.92||352.87|0
1644609100000|2022-02-11 19:51:40|353.02|352.82|352.97|352.67|353.02|352.82|352.97|352.67|16
1644609110000|2022-02-11 19:51:50||352.62||352.62||352.67||352.62|1
1644609120000|2022-02-11 19:52:00||352.67||352.62||352.67||352.62|0
1644609130000|2022-02-11 19:52:10||352.67||352.67||352.72||352.62|0
1644609150000|2022-02-11 19:52:30||352.62||352.67||352.67||352.62|0
1644609160000|2022-02-11 19:52:40||352.72||352.67||352.72||352.67|0
1644609180000|2022-02-11 19:53:00||352.72||352.72||352.77||352.67|0
1644609190000|2022-02-11 19:53:10|353.02|352.77|353.07|352.82|353.07|352.87|353.02|352.72|5
1644609200000|2022-02-11 19:53:20|353.02|352.77|353.02|352.77|353.02|352.77|353.02|352.77|1
1644609210000|2022-02-11 19:53:30|352.97|352.72|352.97|352.72|352.97|352.72|352.97|352.72|0
1644609220000|2022-02-11 19:53:40|353.02|352.77|353.02|352.77|353.02|352.77|352.97|352.72|0
1644609240000|2022-02-11 19:54:00|352.97||352.97||353.02||352.97||0
1644609250000|2022-02-11 19:54:10|353.02||353.02||353.02||352.97||0
1644609260000|2022-02-11 19:54:20|352.97|352.72|352.97|352.72|353.02|352.77|352.97|352.72|0
1644609270000|2022-02-11 19:54:30|353.02|352.77|352.97|352.77|353.02|352.77|352.97|352.72|0
1644609280000|2022-02-11 19:54:40|353.02||352.97||353.02||352.97||0
1644609290000|2022-02-11 19:54:50|352.92||353.02||353.02||352.92||0
1644609300000|2022-02-11 19:55:00|352.97||353.07||353.12||352.97||1
1644609310000|2022-02-11 19:55:10|353.12||353.07||353.12||353.07||0
1644609320000|2022-02-11 19:55:20|353.12||353.12||353.12||353.07||1
1644609330000|2022-02-11 19:55:30|353.07||353.07||353.12||353.07||0
1644609340000|2022-02-11 19:55:40|353.12||353.07||353.12||353.07||0
1644609350000|2022-02-11 19:55:50|353.12||353.12||353.12||353.07||0
1644609360000|2022-02-11 19:56:00|353.07||353.07||353.12||353.07||0
1644609370000|2022-02-11 19:56:10|353.12||353.07||353.12||353.07||0
1644609390000|2022-02-11 19:56:30|353.12||353.07||353.12||353.07||0
1644609400000|2022-02-11 19:56:40|353.12||353.12||353.12||353.07||0
1644609410000|2022-02-11 19:56:50|353.07||353.12||353.12||353.07||0
1644609420000|2022-02-11 19:57:00|353.17||353.17||353.17||353.17||1
1644609480000|2022-02-11 19:58:00|353.22|353.07|353.17|352.77|353.22|353.07|353.17|352.77|5
1644609490000|2022-02-11 19:58:10|353.22||353.17||353.22||353.17||0
1644609520000|2022-02-11 19:58:40|353.22||353.22||353.27||353.22||5
1644609560000|2022-02-11 19:59:20|353.17||353.17||353.17||353.17||0
1644609580000|2022-02-11 19:59:40|353.22||353.22||353.22||353.22||0
1644609590000|2022-02-11 19:59:50|353.17||353.17||353.17||353.17||0
1644609600000|2022-02-11 20:00:00|353.22||353.17||353.22||353.17||0
1644609610000|2022-02-11 20:00:10|353.22||353.17||353.22||353.17||0
1644609630000|2022-02-11 20:00:30|353.22||353.22||353.27||353.22||1
1644609640000|2022-02-11 20:00:40|353.27||353.22||353.27||353.22||0
1644609660000|2022-02-11 20:01:00|353.27||353.22||353.27||353.22||0
1644609680000|2022-02-11 20:01:20|353.27||353.22||353.27||353.22||0
1644609690000|2022-02-11 20:01:30|353.27||353.22||353.27||353.22||0
1644609700000|2022-02-11 20:01:40|353.27||353.22||353.27||353.22||0
1644609710000|2022-02-11 20:01:50|353.27||353.22||353.27||353.22||0
1644609720000|2022-02-11 20:02:00|353.27||353.27||353.27||353.22||0
1644609730000|2022-02-11 20:02:10|353.22||353.27||353.27||353.22||0
1644609740000|2022-02-11 20:02:20|353.22||353.22||353.22||353.22||0
1644609860000|2022-02-11 20:04:20|354.07|353.82|354.07|353.82|354.07|353.82|354.07|353.82|10
1644609880000|2022-02-11 20:04:40|354.12||354.12||354.12||354.07||0
1644609890000|2022-02-11 20:04:50|354.07|353.72|354.02|353.72|354.07|353.72|354.02|353.72|1
1644609900000|2022-02-11 20:05:00||353.67||353.67||353.72||353.67|0
1644609910000|2022-02-11 20:05:10||353.72||353.67||353.72||353.67|0
1644609920000|2022-02-11 20:05:20|354.07|353.72|354.12|353.82|354.12|353.82|354.02|353.67|0
1644609930000|2022-02-11 20:05:30|354.07|353.77|354.12|353.77|354.12|353.82|354.07|353.77|0
1644609940000|2022-02-11 20:05:40|354.07||354.07||354.12||354.07||0
1644609950000|2022-02-11 20:05:50|354.02|353.72|354.02|353.72|354.02|353.72|354.02|353.72|0
1644609960000|2022-02-11 20:06:00|353.97|353.67|353.82|353.57|353.97|353.67|353.82|353.57|1
1644609970000|2022-02-11 20:06:10||353.52||353.52||353.52||353.52|0
1644609980000|2022-02-11 20:06:20||353.57||353.52||353.57||353.52|0
1644609990000|2022-02-11 20:06:30||353.57||353.47||353.57||353.47|0
1644610000000|2022-02-11 20:06:40||353.52||353.47||353.52||353.47|0
1644610010000|2022-02-11 20:06:50|353.62|353.52|353.82|353.52|353.82|353.52|353.62|353.47|11
1644610020000|2022-02-11 20:07:00||353.47||353.47||353.52||353.47|0
1644610030000|2022-02-11 20:07:10||353.42||353.42||353.42||353.37|3
1644610040000|2022-02-11 20:07:20||353.37||353.42||353.42||353.37|0
1644610050000|2022-02-11 20:07:30|353.77|353.37|353.62|353.37|353.77|353.37|353.62|353.37|1
1644610060000|2022-02-11 20:07:40||353.42||353.32||353.42||353.32|0
1644610070000|2022-02-11 20:07:50||353.37||353.32||353.37||353.27|0
1644610080000|2022-02-11 20:08:00||353.27||353.32||353.32||353.27|0
1644610090000|2022-02-11 20:08:10|353.67||353.72||353.72||353.67||1
1644610100000|2022-02-11 20:08:20|353.67||353.62||353.67||353.62||0
1644610110000|2022-02-11 20:08:30|353.67||353.62||353.67||353.62||0
1644610120000|2022-02-11 20:08:40||353.27||353.27||353.27||353.27|0
1644610130000|2022-02-11 20:08:50|353.52|353.22|353.47|353.22|353.52|353.27|353.47|353.22|1
1644610140000|2022-02-11 20:09:00||353.17||353.17||353.17||353.17|0
1644610150000|2022-02-11 20:09:10|353.42||353.37||353.42||353.37||0
1644610160000|2022-02-11 20:09:20|353.42|353.22|353.42|353.17|353.47|353.22|353.37|353.17|1
1644610170000|2022-02-11 20:09:30|353.47|353.22|353.47|353.17|353.47|353.22|353.42|353.17|0
1644610180000|2022-02-11 20:09:40|353.42|353.22|353.47|353.17|353.47|353.22|353.42|353.17|0
1644610190000|2022-02-11 20:09:50|353.42|353.22|353.47|353.17|353.47|353.22|353.42|353.17|0
1644610200000|2022-02-11 20:10:00|353.42|353.22|353.37|353.12|353.42|353.27|353.37|353.12|2
1644610210000|2022-02-11 20:10:10||353.17||353.12||353.17||353.12|0
1644610230000|2022-02-11 20:10:30||353.07||353.07||353.07||353.07|0
1644610240000|2022-02-11 20:10:40||353.12||353.07||353.12||353.07|0
1644610260000|2022-02-11 20:11:00|353.42|353.12|353.42|353.17|353.42|353.17|353.42|353.07|0
1644610270000|2022-02-11 20:11:10|353.37|353.12|353.37|353.12|353.42|353.12|353.37|353.12|1
1644610280000|2022-02-11 20:11:20|353.42|353.17|353.42|353.12|353.42|353.17|353.37|353.12|0
1644610290000|2022-02-11 20:11:30|353.37|353.07|353.27|353.07|353.42|353.07|353.27|353.02|2
1644610300000|2022-02-11 20:11:40||353.02||353.02||353.07||353.02|1
1644610310000|2022-02-11 20:11:50|353.32|353.07|353.27|353.07|353.32|353.07|353.27|353.02|0
1644610320000|2022-02-11 20:12:00||353.02||353.07||353.07||353.02|0
1644610330000|2022-02-11 20:12:10|353.32|353.12|353.37|353.02|353.37|353.12|353.32|353.02|0
1644610340000|2022-02-11 20:12:20||353.07||353.07||353.07||353.02|0
1644610350000|2022-02-11 20:12:30||353.02||353.07||353.07||353.02|0
1644610360000|2022-02-11 20:12:40|353.42||353.42||353.42||353.42||0
1644610370000|2022-02-11 20:12:50|353.37||353.37||353.37||353.37||0
1644610380000|2022-02-11 20:13:00|353.32|353.12|353.42|353.12|353.42|353.17|353.27|353.12|1
1644610390000|2022-02-11 20:13:10|353.37||353.37||353.37||353.37||0
1644610400000|2022-02-11 20:13:20|353.42||353.37||353.42||353.37||0
1644610410000|2022-02-11 20:13:30|353.42|353.17|353.42|353.17|353.42|353.17|353.37|353.12|0
1644610420000|2022-02-11 20:13:40|353.37|353.12|353.37|353.12|353.42|353.17|353.32|353.12|0
1644610430000|2022-02-11 20:13:50|353.32|353.17|353.37|353.12|353.42|353.17|353.32|353.12|0
1644610440000|2022-02-11 20:14:00|353.42|353.17|353.42|353.17|353.42|353.17|353.37|353.12|0
1644610450000|2022-02-11 20:14:10|353.37|353.12|353.37|353.12|353.42|353.17|353.32|353.12|0
1644610460000|2022-02-11 20:14:20|353.42|353.17|353.42|353.12|353.42|353.17|353.37|353.12|0
1644610470000|2022-02-11 20:14:30|353.37|353.17|353.37|353.12|353.42|353.17|353.32|353.12|0
1644610480000|2022-02-11 20:14:40|353.32|353.17|353.37|353.12|353.37|353.17|353.32|353.12|0
1644610490000|2022-02-11 20:14:50||353.17||353.17||353.17||353.17|0
1644610500000|2022-02-11 20:15:00|353.42||353.42||353.47||353.42||0
1644610510000|2022-02-11 20:15:10|353.47||353.52||353.52||353.42||0
1644610520000|2022-02-11 20:15:20|353.47||353.47||353.52||353.47||0
1644610530000|2022-02-11 20:15:30|353.52||353.47||353.52||353.47||0
1644610540000|2022-02-11 20:15:40|353.52||353.47||353.52||353.47||0
1644610550000|2022-02-11 20:15:50|353.52||353.47||353.52||353.47||0
1644610560000|2022-02-11 20:16:00|353.52||353.52||353.52||353.47||0
1644610570000|2022-02-11 20:16:10|353.57||353.52||353.57||353.52||4
1644610580000|2022-02-11 20:16:20|353.57||353.42||353.57||353.42||1
1644610590000|2022-02-11 20:16:30|353.47||353.47||353.47||353.47||0
1644610600000|2022-02-11 20:16:40|353.42||353.42||353.42||353.42||0
1644610610000|2022-02-11 20:16:50|353.37||353.37||353.37||353.37||0
1644610630000|2022-02-11 20:17:10||353.12||353.07||353.12||353.07|3
1644610640000|2022-02-11 20:17:20||353.12||353.12||353.12||353.07|0
1644610650000|2022-02-11 20:17:30||353.07||353.07||353.12||353.07|0
1644610660000|2022-02-11 20:17:40||353.12||353.12||353.12||353.07|0
1644610670000|2022-02-11 20:17:50||353.07||353.07||353.12||353.07|0
1644610680000|2022-02-11 20:18:00||353.12||353.07||353.12||353.07|0
1644610690000|2022-02-11 20:18:10||353.02||353.07||353.07||353.02|0
1644610700000|2022-02-11 20:18:20||353.02||353.02||353.07||353.02|0
1644610710000|2022-02-11 20:18:30|353.32|353.07|353.22|353.02|353.32|353.07|353.22|353.02|0
1644610720000|2022-02-11 20:18:40|353.12|352.97|353.12|352.92|353.12|352.97|353.12|352.92|2
1644610730000|2022-02-11 20:18:50||352.87||352.87||352.92||352.87|1
1644610740000|2022-02-11 20:19:00|353.22|352.92|353.22|352.97|353.22|352.97|353.22|352.87|8
1644610750000|2022-02-11 20:19:10|353.17||353.17||353.17||353.17||0
1644610760000|2022-02-11 20:19:20||352.92||352.87||352.92||352.87|1
1644610770000|2022-02-11 20:19:30||352.92||352.87||352.92||352.87|0
1644610780000|2022-02-11 20:19:40||352.92||352.87||352.92||352.87|0
1644610790000|2022-02-11 20:19:50||352.92||352.87||352.92||352.87|0
1644610800000|2022-02-11 20:20:00||352.92||352.77||352.92||352.77|3
1644610820000|2022-02-11 20:20:20||352.72||352.72||352.77||352.72|6
1644610830000|2022-02-11 20:20:30||352.77||352.72||352.77||352.72|10
1644610840000|2022-02-11 20:20:40||352.77||352.77||352.77||352.72|1
1644610860000|2022-02-11 20:21:00|353.12||353.02||353.12||353.02||0
1644610870000|2022-02-11 20:21:10|353.07||353.07||353.07||353.02||0
1644610880000|2022-02-11 20:21:20|353.02||353.07||353.07||353.02||0
1644610900000|2022-02-11 20:21:40|353.02||353.07||353.07||353.02||0
1644610910000|2022-02-11 20:21:50|353.02||353.07||353.07||353.02||0
1644610920000|2022-02-11 20:22:00|353.02||353.02||353.07||353.02||2
1644610930000|2022-02-11 20:22:10|353.07||353.02||353.07||353.02||0
1644610960000|2022-02-11 20:22:40|353.07||352.92||353.07||352.92||0
1644610970000|2022-02-11 20:22:50|352.97||352.97||352.97||352.92||0
1644610980000|2022-02-11 20:23:00|352.92|352.72|352.87|352.67|352.97|352.72|352.87|352.67|1
1644610990000|2022-02-11 20:23:10|352.92|352.62|352.87|352.67|352.92|352.67|352.87|352.62|15
1644611000000|2022-02-11 20:23:20|352.92|352.72|352.92|352.72|352.92|352.72|352.87|352.72|0
1644611010000|2022-02-11 20:23:30|352.87|352.67|352.87|352.62|352.87|352.67|352.87|352.62|1
1644611020000|2022-02-11 20:23:40|352.82||352.82||352.82||352.77||0
1644611030000|2022-02-11 20:23:50|352.77||352.82||352.82||352.77||0
1644611040000|2022-02-11 20:24:00|352.77|352.67|352.77|352.57|352.77|352.67|352.72|352.57|0
1644611050000|2022-02-11 20:24:10|352.72||352.77||352.77||352.72||0
1644611060000|2022-02-11 20:24:20|352.82||352.82||352.82||352.82||0
1644611070000|2022-02-11 20:24:30|352.87|352.62|352.87|352.62|352.87|352.67|352.87|352.62|0
1644611080000|2022-02-11 20:24:40|352.82|352.67|352.77|352.57|352.82|352.67|352.77|352.57|0
1644611090000|2022-02-11 20:24:50|352.82|352.62|352.82|352.62|352.82|352.62|352.82|352.62|0
1644611100000|2022-02-11 20:25:00|352.87|352.67|352.87|352.67|352.92|352.67|352.82|352.62|0
1644611110000|2022-02-11 20:25:10|352.82|352.77|352.97|352.77|353.02|352.77|352.82|352.77|2
1644611130000|2022-02-11 20:25:30|352.92|352.72|352.97|352.72|352.97|352.72|352.92|352.72|0
1644611140000|2022-02-11 20:25:40|352.92||352.92||352.97||352.92||0
1644611150000|2022-02-11 20:25:50|352.97|352.77|353.02|352.77|353.02|352.77|352.97|352.77|0
1644611160000|2022-02-11 20:26:00|353.07|352.82|352.97|352.77|353.07|352.87|352.97|352.77|0
1644611180000|2022-02-11 20:26:20|353.02||353.02||353.02||352.97||0
1644611190000|2022-02-11 20:26:30|352.97||352.97||353.02||352.97||0
1644611200000|2022-02-11 20:26:40|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.82|0
1644611210000|2022-02-11 20:26:50|353.07|352.87|353.17|352.97|353.22|352.97|353.07|352.87|1
1644611220000|2022-02-11 20:27:00|353.22||353.17||353.22||353.17||0
1644611230000|2022-02-11 20:27:10|353.22||353.17||353.22||353.17||0
1644611240000|2022-02-11 20:27:20|353.22||353.17||353.22||353.17||0
1644611250000|2022-02-11 20:27:30|353.07|352.92|353.12|352.87|353.12|352.92|353.07|352.87|3
1644611260000|2022-02-11 20:27:40|353.07||353.12||353.12||353.07||0
1644611270000|2022-02-11 20:27:50|353.07|352.92|353.12|352.92|353.12|352.92|353.07|352.87|0
1644611280000|2022-02-11 20:28:00|353.17|352.97|353.17|352.92|353.22|352.97|353.12|352.92|1
1644611290000|2022-02-11 20:28:10|353.12|352.87|353.07|352.82|353.17|352.87|353.02|352.77|0
1644611300000|2022-02-11 20:28:20|353.02||353.02||353.07||353.02||0
1644611310000|2022-02-11 20:28:30|353.07|352.77|353.02|352.77|353.07|352.77|353.02|352.77|0
1644611330000|2022-02-11 20:28:50|353.07||353.07||353.07||352.97||0
1644611340000|2022-02-11 20:29:00|353.02|352.82|353.07|352.82|353.12|352.87|353.02|352.82|0
1644611350000|2022-02-11 20:29:10|353.02||353.07||353.07||353.02||0
1644611360000|2022-02-11 20:29:20|353.02|352.87|353.02|352.82|353.07|352.87|353.02|352.82|1
1644611370000|2022-02-11 20:29:30|352.97|352.77|353.17|352.92|353.17|352.92|352.97|352.77|0
1644611380000|2022-02-11 20:29:40|353.12|352.97|353.17|352.92|353.17|352.97|353.12|352.92|0
1644611390000|2022-02-11 20:29:50|353.12|352.97|353.17|352.92|353.17|352.97|353.12|352.92|0
1644611400000|2022-02-11 20:30:00|353.12|352.87|353.17|352.92|353.17|352.92|353.07|352.87|0
1644611410000|2022-02-11 20:30:10|353.12||353.17||353.17||353.12||0
1644611420000|2022-02-11 20:30:20|353.12|352.97|353.12|352.92|353.17|352.97|353.12|352.92|0
1644611430000|2022-02-11 20:30:30|353.17|352.97|353.17|352.92|353.17|352.97|353.12|352.92|0
1644611440000|2022-02-11 20:30:40|353.12||353.12||353.17||353.12||0
1644611450000|2022-02-11 20:30:50|353.17||353.12||353.17||353.12||0
1644611460000|2022-02-11 20:31:00|353.07|352.87|352.97|352.77|353.07|352.87|352.97|352.77|1
1644611470000|2022-02-11 20:31:10|353.02||353.02||353.02||352.97||0
1644611480000|2022-02-11 20:31:20|353.07||353.02||353.07||353.02||0
1644611490000|2022-02-11 20:31:30|353.07||353.02||353.07||353.02||0
1644611510000|2022-02-11 20:31:50|353.07||353.02||353.07||353.02||0
1644611520000|2022-02-11 20:32:00|352.97|352.72|352.92|352.72|352.97|352.72|352.92|352.72|2
1644611530000|2022-02-11 20:32:10|352.97||352.92||352.97||352.92||0
1644611540000|2022-02-11 20:32:20|352.82|352.67|352.82|352.57|352.82|352.67|352.77|352.57|0
1644611550000|2022-02-11 20:32:30|352.77||352.82||352.82||352.77||0
1644611560000|2022-02-11 20:32:40|352.77||352.77||352.82||352.77||0
1644611570000|2022-02-11 20:32:50|352.82||352.82||352.82||352.77||0
1644611580000|2022-02-11 20:33:00|352.87||352.77||352.87||352.77||0
1644611590000|2022-02-11 20:33:10|352.82||352.82||352.82||352.77||0
1644611600000|2022-02-11 20:33:20|352.87||352.77||352.87||352.77||0
1644611610000|2022-02-11 20:33:30|352.82|352.62|352.87|352.62|352.92|352.67|352.82|352.62|0
1644611620000|2022-02-11 20:33:40|352.82|352.57|352.82|352.57|352.82|352.57|352.77|352.57|0
1644611630000|2022-02-11 20:33:50|352.87|352.62|352.87|352.67|352.87|352.67|352.87|352.62|0
1644611640000|2022-02-11 20:34:00|352.92|352.62|353.02|352.82|353.02|352.82|352.92|352.62|0
1644611650000|2022-02-11 20:34:10|352.97|352.87|353.02|352.87|353.12|352.92|352.97|352.87|0
1644611660000|2022-02-11 20:34:20|353.07|352.82|353.07|352.87|353.07|352.87|353.02|352.82|2
1644611670000|2022-02-11 20:34:30|353.12|352.92|353.17|352.92|353.17|352.97|353.07|352.92|0
1644611680000|2022-02-11 20:34:40|353.22|352.97|353.17|352.97|353.22|352.97|353.17|352.92|3
1644611690000|2022-02-11 20:34:50|353.22|352.92|353.17|352.92|353.22|352.92|353.17|352.92|0
1644611700000|2022-02-11 20:35:00|353.12|352.97|353.07|352.87|353.12|352.97|353.07|352.87|0
1644611710000|2022-02-11 20:35:10|353.12|352.92|353.07|352.82|353.12|352.92|353.02|352.82|0
1644611720000|2022-02-11 20:35:20|353.02||353.02||353.07||353.02||0
1644611730000|2022-02-11 20:35:30|353.07|352.87|353.07|352.87|353.07|352.87|353.02|352.87|0
1644611740000|2022-02-11 20:35:40|353.02|352.82|352.97|352.82|353.02|352.82|352.97|352.82|0
1644611750000|2022-02-11 20:35:50|353.02|352.77|352.97|352.77|353.02|352.77|352.87|352.72|10
1644611760000|2022-02-11 20:36:00|353.02||353.02||353.07||353.02||0
1644611770000|2022-02-11 20:36:10|353.07||353.02||353.07||353.02||0
1644611780000|2022-02-11 20:36:20|353.07|352.82|353.07|352.82|353.07|352.82|353.02|352.82|0
1644611790000|2022-02-11 20:36:30|353.12|352.87|353.17|352.97|353.17|352.97|353.12|352.87|0
1644611800000|2022-02-11 20:36:40||352.92||352.92||352.97||352.92|1
1644611810000|2022-02-11 20:36:50|353.12||353.12||353.17||353.12||0
1644611820000|2022-02-11 20:37:00|353.17|352.87|353.02|352.82|353.17|352.87|353.02|352.82|0
1644611830000|2022-02-11 20:37:10|352.97|352.77|352.97|352.77|353.02|352.77|352.97|352.77|0
1644611840000|2022-02-11 20:37:20|353.02|352.72|352.97|352.72|353.02|352.72|352.92|352.72|0
1644611850000|2022-02-11 20:37:30|352.92|352.77|352.92|352.67|352.97|352.77|352.87|352.67|4
1644611860000|2022-02-11 20:37:40|352.87||352.82||352.87||352.82||0
1644611870000|2022-02-11 20:37:50|352.87|352.62|352.77|352.62|352.87|352.62|352.77|352.62|0
1644611880000|2022-02-11 20:38:00|352.82|352.67|352.87|352.62|352.87|352.67|352.82|352.62|3
1644611890000|2022-02-11 20:38:10|352.82|352.67|352.82|352.67|352.92|352.72|352.82|352.62|1
1644611900000|2022-02-11 20:38:20|352.87|352.62|352.87|352.62|352.92|352.72|352.82|352.62|0
1644611910000|2022-02-11 20:38:30|352.92|352.67|352.92|352.72|352.92|352.72|352.87|352.62|0
1644611920000|2022-02-11 20:38:40|352.87|352.77|352.87|352.67|352.87|352.77|352.87|352.67|0
1644611930000|2022-02-11 20:38:50|352.82|352.62|352.82|352.62|352.87|352.67|352.82|352.62|0
1644611940000|2022-02-11 20:39:00|352.77|352.67|352.82|352.62|352.87|352.67|352.77|352.62|0
1644611950000|2022-02-11 20:39:10|352.77|352.57|352.72|352.57|352.82|352.57|352.72|352.57|0
1644611960000|2022-02-11 20:39:20|352.77|352.52|352.72|352.52|352.77|352.52|352.72|352.52|2
1644611970000|2022-02-11 20:39:30|352.77|352.57|352.72|352.52|352.77|352.57|352.72|352.52|0
1644611980000|2022-02-11 20:39:40|352.67|352.57|352.77|352.57|352.77|352.57|352.67|352.52|0
1644611990000|2022-02-11 20:39:50|352.72|352.52|352.77|352.52|352.77|352.52|352.72|352.52|0
1644612000000|2022-02-11 20:40:00|352.72|352.57|352.72|352.52|352.72|352.57|352.67|352.52|0
1644612010000|2022-02-11 20:40:10|352.77|352.57|352.72|352.52|352.77|352.57|352.72|352.52|0
1644612020000|2022-02-11 20:40:20|352.67|352.42|352.62|352.42|352.67|352.47|352.62|352.42|3
1644612030000|2022-02-11 20:40:30|352.57||352.62||352.62||352.57||3
1644612040000|2022-02-11 20:40:40|352.57||352.57||352.57||352.57||0
1644612050000|2022-02-11 20:40:50|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|5
1644612060000|2022-02-11 20:41:00|352.47|352.32|352.62|352.37|352.62|352.37|352.47|352.32|6
1644612070000|2022-02-11 20:41:10|352.57||352.62||352.62||352.57||0
1644612080000|2022-02-11 20:41:20|352.57||352.62||352.62||352.57||0
1644612090000|2022-02-11 20:41:30|352.57||352.57||352.57||352.57||0
1644612100000|2022-02-11 20:41:40|352.52||352.52||352.52||352.52||0
1644612110000|2022-02-11 20:41:50|352.57||352.57||352.57||352.52||0
1644612120000|2022-02-11 20:42:00|352.52|352.32|352.57|352.37|352.57|352.37|352.52|352.32|1
1644612140000|2022-02-11 20:42:20|352.52||352.52||352.52||352.52||0
1644612150000|2022-02-11 20:42:30|352.57||352.62||352.62||352.57||1
1644612160000|2022-02-11 20:42:40|352.57||352.62||352.62||352.57||1
1644612170000|2022-02-11 20:42:50|352.67||352.62||352.67||352.62||0
1644612180000|2022-02-11 20:43:00|352.67||352.62||352.67||352.62||0
1644612190000|2022-02-11 20:43:10|352.67||352.72||352.72||352.67||0
1644612200000|2022-02-11 20:43:20|352.77||352.82||352.82||352.77||0
1644612210000|2022-02-11 20:43:30|352.77||352.82||352.87||352.77||0
1644612220000|2022-02-11 20:43:40|352.87||352.87||352.87||352.82||0
1644612230000|2022-02-11 20:43:50|352.92|352.42|352.87|352.57|352.92|352.57|352.87|352.42|0
1644612240000|2022-02-11 20:44:00|352.82|352.62|353.02|352.77|353.02|352.77|352.82|352.62|0
1644612250000|2022-02-11 20:44:10|352.97|352.72|353.02|352.72|353.02|352.72|352.97|352.72|0
1644612260000|2022-02-11 20:44:20|352.97|352.77|352.97|352.67|353.02|352.77|352.92|352.67|2
1644612270000|2022-02-11 20:44:30|353.12|352.62|353.12|352.72|353.12|352.72|353.12|352.62|9
1644612290000|2022-02-11 20:44:50|353.07|352.77|353.17|352.77|353.17|352.82|353.07|352.72|0
1644612330000|2022-02-11 20:45:30|353.22||353.22||353.22||353.22||0
1644612350000|2022-02-11 20:45:50|353.27||353.22||353.27||353.22||0
1644612360000|2022-02-11 20:46:00|353.27||353.22||353.27||353.22||0
1644612370000|2022-02-11 20:46:10|353.27||353.22||353.27||353.22||0
1644612390000|2022-02-11 20:46:30|353.17||353.27||353.27||353.17||0
1644612400000|2022-02-11 20:46:40|353.22||353.22||353.27||353.22||0
1644612420000|2022-02-11 20:47:00|353.27||353.22||353.27||353.22||0
1644612430000|2022-02-11 20:47:10|353.27||353.27||353.27||353.22||0
1644612440000|2022-02-11 20:47:20|353.42|352.82|353.42|353.07|353.42|353.07|353.42|352.82|2
1644612450000|2022-02-11 20:47:30|353.47|353.12|353.42|353.12|353.47|353.12|353.42|353.12|0
1644612460000|2022-02-11 20:47:40|353.47||353.47||353.47||353.47||0
1644612470000|2022-02-11 20:47:50|353.42||353.47||353.47||353.42||0
1644612490000|2022-02-11 20:48:10|353.67|353.17|353.77|353.42|353.77|353.42|353.67|353.17|1
1644612500000|2022-02-11 20:48:20|353.72|353.37|353.72|353.37|353.77|353.42|353.67|353.37|0
1644612510000|2022-02-11 20:48:30|353.67||353.67||353.72||353.67||0
1644612520000|2022-02-11 20:48:40|353.72|353.42|353.77|353.42|353.77|353.42|353.72|353.37|0
1644612530000|2022-02-11 20:48:50|353.72|353.37|353.67|353.37|353.77|353.42|353.67|353.37|1
1644612540000|2022-02-11 20:49:00|353.72|353.42|353.72|353.42|353.77|353.42|353.72|353.37|0
1644612550000|2022-02-11 20:49:10|353.67|353.37|353.52|353.37|353.72|353.37|353.52|353.37|0
1644612560000|2022-02-11 20:49:20|353.47|353.32|353.47|353.17|353.47|353.32|353.37|353.07|8
1644612570000|2022-02-11 20:49:30|353.52||353.67||353.67||353.52||0
1644612580000|2022-02-11 20:49:40|353.72||353.72||353.72||353.72||0
1644612590000|2022-02-11 20:49:50|353.77||353.72||353.77||353.72||0
1644612600000|2022-02-11 20:50:00|353.77||353.72||353.77||353.72||0
1644612680000|2022-02-11 20:51:20|353.77||353.72||353.77||353.72||0
1644612690000|2022-02-11 20:51:30|353.77|353.22|353.77|353.42|353.77|353.42|353.72|353.22|0
1644612700000|2022-02-11 20:51:40|353.72||353.72||353.77||353.72||0
1644612710000|2022-02-11 20:51:50|353.77||353.77||353.77||353.72||0
1644612720000|2022-02-11 20:52:00|353.72||353.72||353.77||353.72||0
1644612730000|2022-02-11 20:52:10|353.67|353.37|353.47|353.17|353.67|353.37|353.47|353.17|4
1644612740000|2022-02-11 20:52:20|353.52||353.57||353.57||353.52||0
1644612750000|2022-02-11 20:52:30|353.62||353.72||353.72||353.62||0
1644612770000|2022-02-11 20:52:50|353.67||353.67||353.67||353.67||0
1644612780000|2022-02-11 20:53:00|353.72||353.72||353.72||353.72||0
1644612800000|2022-02-11 20:53:20|353.67||353.67||353.67||353.67||0
1644612830000|2022-02-11 20:53:50|353.62||353.67||353.67||353.62||0
1644612840000|2022-02-11 20:54:00|353.62||353.57||353.72||353.52||0
1644612860000|2022-02-11 20:54:20|353.52|353.22|353.57|353.17|353.57|353.22|353.47|353.17|0
1644612900000|2022-02-11 20:55:00|353.62||353.72||353.72||353.62||0
1644612920000|2022-02-11 20:55:20|353.77||353.72||353.77||353.72||0
1644612930000|2022-02-11 20:55:30|353.77|353.32|353.77|353.47|353.77|353.47|353.77|353.32|2
1644612940000|2022-02-11 20:55:40|353.92|353.52|354.07|353.67|354.07|353.72|353.92|353.52|9
1644612950000|2022-02-11 20:55:50|354.02|353.72|354.02|353.67|354.02|353.72|354.02|353.67|0
1644612960000|2022-02-11 20:56:00|354.07|353.72|354.02|353.67|354.07|353.72|353.97|353.67|0
1644612970000|2022-02-11 20:56:10||353.72||353.72||353.72||353.67|0
1644612980000|2022-02-11 20:56:20||353.77||353.77||353.77||353.72|0
1644612990000|2022-02-11 20:56:30|353.97|353.72|354.12|353.72|354.12|353.77|353.92|353.72|3
1644613000000|2022-02-11 20:56:40||353.77||353.72||353.77||353.72|0
1644613020000|2022-02-11 20:57:00|354.07||354.07||354.07||354.07||0
1644613030000|2022-02-11 20:57:10||353.67||353.52||353.67||353.52|5
1644613040000|2022-02-11 20:57:20||353.57||353.52||353.57||353.52|0
1644613050000|2022-02-11 20:57:30|353.97|353.57|353.87|353.52|353.97|353.57|353.87|353.52|0
1644613060000|2022-02-11 20:57:40|353.82|353.57|353.87|353.57|353.87|353.57|353.82|353.52|0
1644613070000|2022-02-11 20:57:50|353.82|353.52|353.77|353.52|353.82|353.57|353.77|353.52|0
1644613080000|2022-02-11 20:58:00|353.87|353.57|353.77|353.52|353.87|353.62|353.77|353.52|0
1644613090000|2022-02-11 20:58:10||353.57||353.52||353.57||353.52|0
1644613100000|2022-02-11 20:58:20|353.72|353.47|353.67|353.47|353.72|353.47|353.67|353.47|1
1644613110000|2022-02-11 20:58:30|353.62|353.42|353.62|353.27|353.62|353.42|353.62|353.27|3
1644613120000|2022-02-11 20:58:40||353.32||353.32||353.32||353.32|0
1644613130000|2022-02-11 20:58:50||353.27||353.32||353.32||353.27|0
1644613140000|2022-02-11 20:59:00|353.57|353.27|353.57|353.37|353.57|353.37|353.52|353.27|0
1644613150000|2022-02-11 20:59:10||353.32||353.27||353.37||353.27|0
1644613160000|2022-02-11 20:59:20|353.52||353.52||353.52||353.52||0
1644613170000|2022-02-11 20:59:30|353.57|353.22|353.57|353.22|353.57|353.27|353.57|353.22|3
1644613180000|2022-02-11 20:59:40||353.17||353.17||353.17||353.17|0
1644613190000|2022-02-11 20:59:50|353.37|353.07|353.22|352.77|353.37|353.07|353.22|352.77|12
1644613220000|2022-02-11 21:00:20|353.27|352.82|353.57|353.17|353.62|353.17|353.27|352.82|0
1644613230000|2022-02-11 21:00:30|353.52|353.22|353.17|352.77|353.57|353.22|353.17|352.77|4
1644613240000|2022-02-11 21:00:40|353.22|352.72|353.27|352.72|353.42|353.07|353.22|352.72|4
1644613250000|2022-02-11 21:00:50|353.22|353.07|353.42|353.17|353.42|353.17|353.22|352.72|5
1644613260000|2022-02-11 21:01:00|353.52|353.12|353.62|353.32|353.62|353.42|353.52|353.12|6
1644613270000|2022-02-11 21:01:10|353.47|353.37|353.27|352.97|353.47|353.37|353.27|352.97|2
1644613280000|2022-02-11 21:01:20|353.32|353.02|353.62|353.37|353.62|353.37|353.27|353.02|3
1644613290000|2022-02-11 21:01:30|353.47|353.32|353.62|353.32|353.62|353.37|353.47|353.32|5
1644613300000|2022-02-11 21:01:40|353.42|353.27|353.32|352.97|353.42|353.27|353.32|352.97|1
1644613310000|2022-02-11 21:01:50|353.27|353.17|353.37|352.97|353.37|353.17|353.27|352.97|5
1644613320000|2022-02-11 21:02:00|353.32|352.92|353.62|353.22|353.62|353.22|353.32|352.87|2
1644613330000|2022-02-11 21:02:10|353.72|353.27|353.62|353.37|353.72|353.42|353.52|353.27|5
1644613340000|2022-02-11 21:02:20|353.47|353.32|353.32|352.97|353.47|353.37|353.32|352.97|2
1644613350000|2022-02-11 21:02:30|353.27|352.92|353.22|352.87|353.27|352.92|353.22|352.87|2
1644613360000|2022-02-11 21:02:40|353.27|352.92|353.62|353.32|353.62|353.32|353.22|352.92|4
1644613370000|2022-02-11 21:02:50||353.37||353.32||353.37||353.22|6
1644613380000|2022-02-11 21:03:00||353.27||353.27||353.32||353.27|0
1644613390000|2022-02-11 21:03:10|353.42|353.32|353.42|353.07|353.67|353.32|353.42|353.07|2
1644613400000|2022-02-11 21:03:20|353.37|352.97|353.27|352.87|353.37|352.97|353.27|352.87|2
1644613410000|2022-02-11 21:03:30|353.22|353.12|353.27|352.87|353.27|353.12|353.22|352.87|6
1644613420000|2022-02-11 21:03:40|353.42|352.92|353.72|353.37|353.72|353.37|353.42|352.92|5
1644613430000|2022-02-11 21:03:50|353.67|353.32|353.32|353.02|353.67|353.37|353.32|353.02|1
1644613440000|2022-02-11 21:04:00|353.37|353.22|353.37|353.02|353.37|353.22|353.32|353.02|5
1644613450000|2022-02-11 21:04:10|353.32|353.22|353.62|353.27|353.62|353.27|353.32|353.22|0
1644613460000|2022-02-11 21:04:20|353.67|353.32|353.72|353.37|353.87|353.37|353.52|353.32|4
1644613470000|2022-02-11 21:04:30|353.52|353.32|353.67|353.37|353.72|353.37|353.52|353.27|0
1644613490000|2022-02-11 21:04:50|353.62||353.67||353.72||353.57||0
1644613500000|2022-02-11 21:05:00||353.27||353.17||353.27||353.17|1
1644613510000|2022-02-11 21:05:10|353.57|353.12|353.47|353.27|353.57|353.27|353.42|353.07|1
1644613520000|2022-02-11 21:05:20|353.42|353.17|353.67|353.27|353.67|353.27|353.42|353.02|2
1644613530000|2022-02-11 21:05:30||353.32||353.37||353.42||353.32|3
1644613540000|2022-02-11 21:05:40|353.62|353.32|353.62|353.32|353.62|353.32|353.62|353.32|0
1644613550000|2022-02-11 21:05:50|353.52|353.27|353.47|353.17|353.52|353.32|353.47|353.12|2
1644613560000|2022-02-11 21:06:00|353.52|353.12|353.62|353.27|353.62|353.32|353.47|353.12|1
1644613580000|2022-02-11 21:06:20||353.22||353.22||353.22||353.22|0
1644613590000|2022-02-11 21:06:30|353.67|353.27|353.72|353.27|353.77|353.27|353.62|353.22|0
1644613600000|2022-02-11 21:06:40|353.77|353.32|353.77|353.32|353.77|353.32|353.77|353.27|0
1644613610000|2022-02-11 21:06:50|353.72|353.37|353.82|353.32|353.82|353.37|353.72|353.32|0
1644613620000|2022-02-11 21:07:00|353.77|353.37|353.72|353.37|353.77|353.37|353.72|353.32|0
1644613630000|2022-02-11 21:07:10|353.67|353.42|353.62|353.32|353.67|353.42|353.62|353.32|0
1644613640000|2022-02-11 21:07:20|353.67|353.37|353.72|353.37|353.72|353.37|353.67|353.37|0
1644613660000|2022-02-11 21:07:40||353.32||353.37||353.37||353.32|0
1644613670000|2022-02-11 21:07:50||353.32||353.32||353.37||353.32|0
1644613700000|2022-02-11 21:08:20|353.67||353.72||353.72||353.67||0
1644613750000|2022-02-11 21:09:10|353.57|353.27|353.57|353.32|353.57|353.32|353.47|353.27|3
1644613760000|2022-02-11 21:09:20|353.52|353.27|353.47|352.97|353.52|353.27|353.47|352.97|4
1644613770000|2022-02-11 21:09:30|353.37||353.37||353.37||353.32||2
1644613780000|2022-02-11 21:09:40|353.22|353.02|353.22|352.97|353.37|353.02|353.22|352.97|2
1644613790000|2022-02-11 21:09:50|353.37|352.87|353.37|352.47|353.37|352.87|352.92|352.47|8
1644613800000|2022-02-11 21:10:00||352.37||352.57||352.57||352.37|0
1644613810000|2022-02-11 21:10:10|352.97|352.42|353.02|352.62|353.37|352.62|352.97|352.42|0
1644613820000|2022-02-11 21:10:20||352.47||352.42||352.47||352.42|0
1644613940000|2022-02-11 21:12:20|352.97|352.47|352.92|352.47|352.97|352.52|352.92|352.47|0
1644613950000|2022-02-11 21:12:30||352.52||352.52||352.52||352.52|0
1644613980000|2022-02-11 21:13:00|352.97|352.37|352.97|352.42|352.97|352.42|352.72|352.37|10
1644614040000|2022-02-11 21:14:00|353.02|352.52|353.12|352.52|353.12|352.52|353.02|352.52|1
1644614060000|2022-02-11 21:14:20|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1644614070000|2022-02-11 21:14:30|353.02|352.42|353.02|352.42|353.02|352.42|353.02|352.42|0
1644614080000|2022-02-11 21:14:40|353.12|352.52|353.02|352.42|353.12|352.52|353.02|352.42|0
1644614090000|2022-02-11 21:14:50|353.12|352.52|353.12|352.52|353.12|352.52|353.12|352.52|0
1644614100000|2022-02-11 21:15:00|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1644614110000|2022-02-11 21:15:10|353.02|352.42|353.02|352.42|353.02|352.42|353.02|352.42|0
1644614120000|2022-02-11 21:15:20|353.12|352.52|353.12|352.52|353.12|352.52|353.02|352.42|0
1644614130000|2022-02-11 21:15:30|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1644614140000|2022-02-11 21:15:40|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1644614160000|2022-02-11 21:16:00|353.02|352.42|353.02|352.42|353.02|352.42|353.02|352.42|0
1644614190000|2022-02-11 21:16:30|353.12|352.52|353.02|352.42|353.12|352.52|353.02|352.42|0
1644614270000|2022-02-11 21:17:50|353.12|352.52|353.02|352.42|353.12|352.52|353.02|352.42|0
1644614280000|2022-02-11 21:18:00|353.12|352.52|353.12|352.52|353.12|352.52|353.12|352.52|0
1644614290000|2022-02-11 21:18:10|353.02|352.42|353.02|352.42|353.02|352.42|353.02|352.42|0
1644614360000|2022-02-11 21:19:20|353.12|352.52|353.12|352.52|353.12|352.52|353.12|352.52|0
1644614370000|2022-02-11 21:19:30|353.02|352.42|353.02|352.42|353.12|352.52|353.02|352.42|0
1644614520000|2022-02-11 21:22:00|353.12|352.52|353.12|352.52|353.12|352.52|353.12|352.52|0
1644614550000|2022-02-11 21:22:30|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644614560000|2022-02-11 21:22:40|353.12|352.52|353.12|352.52|353.12|352.52|353.12|352.52|0
1644614580000|2022-02-11 21:23:00|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644614610000|2022-02-11 21:23:30|353.32|352.72|353.22|352.62|353.32|352.72|353.22|352.62|0
1644614630000|2022-02-11 21:23:50|353.32|352.72|353.32|352.72|353.32|352.72|353.22|352.62|0
1644614640000|2022-02-11 21:24:00|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644614700000|2022-02-11 21:25:00|353.12|352.52|353.12|352.52|353.12|352.52|353.12|352.52|0
1644614720000|2022-02-11 21:25:20|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644614730000|2022-02-11 21:25:30|353.12|352.52|353.12|352.52|353.12|352.52|353.12|352.52|0
1644614760000|2022-02-11 21:26:00|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644614770000|2022-02-11 21:26:10|353.12|352.52|353.22|352.62|353.22|352.62|353.12|352.52|0
1644614830000|2022-02-11 21:27:10|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644614860000|2022-02-11 21:27:40|353.42|352.82|353.32|352.72|353.42|352.82|353.32|352.72|0
1644614890000|2022-02-11 21:28:10|353.42|352.82|353.32|352.72|353.42|352.82|353.32|352.72|0
1644614900000|2022-02-11 21:28:20|353.42|352.82|353.42|352.82|353.42|352.82|353.32|352.72|0
1644614910000|2022-02-11 21:28:30|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644614920000|2022-02-11 21:28:40|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644614950000|2022-02-11 21:29:10|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644615070000|2022-02-11 21:31:10|353.62|353.02|353.52|352.92|353.62|353.02|353.52|352.92|0
1644615090000|2022-02-11 21:31:30|353.62|353.02|353.52|352.92|353.62|353.02|353.52|352.92|0
1644615130000|2022-02-11 21:32:10|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1644615140000|2022-02-11 21:32:20|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1644615150000|2022-02-11 21:32:30|353.62|353.02|353.62|353.02|353.72|353.12|353.62|353.02|0
1644615160000|2022-02-11 21:32:40|353.72|353.12|353.72|353.12|353.72|353.12|353.72|353.12|0
1644615170000|2022-02-11 21:32:50|353.82|353.22|353.72|353.12|353.82|353.22|353.72|353.12|0
1644615260000|2022-02-11 21:34:20|353.62|353.02|353.62|353.02|353.62|353.02|353.62|353.02|0
1644615280000|2022-02-11 21:34:40|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644615290000|2022-02-11 21:34:50|353.62|353.02|353.62|353.02|353.62|353.02|353.62|353.02|0
1644615300000|2022-02-11 21:35:00|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644615320000|2022-02-11 21:35:20|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644615330000|2022-02-11 21:35:30|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644615340000|2022-02-11 21:35:40|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644615390000|2022-02-11 21:36:30|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644615420000|2022-02-11 21:37:00|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644615430000|2022-02-11 21:37:10|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644615450000|2022-02-11 21:37:30|353.42|352.82|353.42|352.82|353.52|352.92|353.42|352.82|0
1644615470000|2022-02-11 21:37:50|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644615490000|2022-02-11 21:38:10|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644615510000|2022-02-11 21:38:30|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644615530000|2022-02-11 21:38:50|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644615590000|2022-02-11 21:39:50|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644615600000|2022-02-11 21:40:00|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644615610000|2022-02-11 21:40:10|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644615620000|2022-02-11 21:40:20|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644615630000|2022-02-11 21:40:30|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644615640000|2022-02-11 21:40:40|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644615650000|2022-02-11 21:40:50|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644615660000|2022-02-11 21:41:00|353.42|352.82|353.42|352.82|353.52|352.92|353.42|352.82|0
1644615670000|2022-02-11 21:41:10|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644615690000|2022-02-11 21:41:30|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644615850000|2022-02-11 21:44:10|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644615900000|2022-02-11 21:45:00|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644615940000|2022-02-11 21:45:40|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644616240000|2022-02-11 21:50:40|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644616250000|2022-02-11 21:50:50|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644616340000|2022-02-11 21:52:20|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644616520000|2022-02-11 21:55:20|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644616530000|2022-02-11 21:55:30|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644616700000|2022-02-11 21:58:20|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644616710000|2022-02-11 21:58:30|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644616720000|2022-02-11 21:58:40|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644616730000|2022-02-11 21:58:50|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644616740000|2022-02-11 21:59:00|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644793320000|2022-02-13 23:02:00|352.92|352.32|353.02|352.42|353.02|352.42|352.92|352.32|0
1644793330000|2022-02-13 23:02:10|353.12|352.52|353.02|352.42|353.12|352.52|352.92|352.32|0
1644793340000|2022-02-13 23:02:20|352.92|352.32|352.92|352.32|353.02|352.42|352.92|352.32|0
1644793360000|2022-02-13 23:02:40|353.02|352.42|352.92|352.32|353.02|352.42|352.92|352.32|0
1644793370000|2022-02-13 23:02:50|353.02|352.42|353.02|352.42|353.02|352.42|353.02|352.42|0
1644793390000|2022-02-13 23:03:10|352.92|352.32|352.92|352.32|353.12|352.52|352.92|352.32|0
1644793400000|2022-02-13 23:03:20|353.02|352.42|352.92|352.32|353.02|352.42|352.92|352.32|0
1644793420000|2022-02-13 23:03:40|352.82|352.22|352.82|352.22|352.92|352.32|352.82|352.22|0
1644793440000|2022-02-13 23:04:00|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644793460000|2022-02-13 23:04:20|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644793490000|2022-02-13 23:04:50|352.72|352.12|352.72|352.12|352.72|352.12|352.62|352.02|0
1644793500000|2022-02-13 23:05:00|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644793520000|2022-02-13 23:05:20|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644793530000|2022-02-13 23:05:30|352.72|352.12|352.72|352.12|352.72|352.12|352.62|352.02|0
1644793540000|2022-02-13 23:05:40|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644793550000|2022-02-13 23:05:50|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644793580000|2022-02-13 23:06:20|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644793590000|2022-02-13 23:06:30|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644793600000|2022-02-13 23:06:40|352.62|352.02|352.62|352.02|352.72|352.12|352.62|352.02|0
1644793610000|2022-02-13 23:06:50|352.72|352.12|352.62|352.02|352.72|352.12|352.62|352.02|0
1644793620000|2022-02-13 23:07:00|352.52|351.92|352.52|351.92|352.62|352.02|352.52|351.92|0
1644793630000|2022-02-13 23:07:10|352.42|351.82|352.42|351.82|352.42|351.82|352.42|351.82|0
1644793640000|2022-02-13 23:07:20|352.52|351.92|352.52|351.92|352.52|351.92|352.42|351.82|0
1644793650000|2022-02-13 23:07:30|352.42|351.82|352.42|351.82|352.42|351.82|352.42|351.82|0
1644793690000|2022-02-13 23:08:10|352.32|351.72|352.32|351.72|352.32|351.72|352.32|351.72|0
1644793710000|2022-02-13 23:08:30|352.42|351.82|352.42|351.82|352.42|351.82|352.42|351.82|0
1644793720000|2022-02-13 23:08:40|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644793730000|2022-02-13 23:08:50|352.42|351.82|352.42|351.82|352.42|351.82|352.32|351.72|0
1644793750000|2022-02-13 23:09:10|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644793770000|2022-02-13 23:09:30|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644793780000|2022-02-13 23:09:40|352.72|352.12|352.72|352.12|352.72|352.12|352.62|352.02|0
1644793790000|2022-02-13 23:09:50|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644793800000|2022-02-13 23:10:00|352.62|352.02|352.82|352.22|352.82|352.22|352.62|352.02|0
1644793810000|2022-02-13 23:10:10|352.72|352.12|352.72|352.12|352.72|352.12|352.62|352.02|0
1644793820000|2022-02-13 23:10:20|352.62|352.02|352.62|352.02|352.72|352.12|352.62|352.02|0
1644793830000|2022-02-13 23:10:30|352.52|351.92|352.52|351.92|352.62|352.02|352.52|351.92|0
1644793840000|2022-02-13 23:10:40|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644793870000|2022-02-13 23:11:10|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644793880000|2022-02-13 23:11:20|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644793910000|2022-02-13 23:11:50|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644793920000|2022-02-13 23:12:00|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644793950000|2022-02-13 23:12:30|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644793960000|2022-02-13 23:12:40|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644794000000|2022-02-13 23:13:20|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644794040000|2022-02-13 23:14:00|352.42|351.82|352.42|351.82|352.42|351.82|352.42|351.82|0
1644794080000|2022-02-13 23:14:40|352.32|351.72|352.32|351.72|352.32|351.72|352.32|351.72|0
1644794100000|2022-02-13 23:15:00|352.42|351.82|352.42|351.82|352.42|351.82|352.42|351.82|0
1644794110000|2022-02-13 23:15:10|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644794130000|2022-02-13 23:15:30|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644794140000|2022-02-13 23:15:40|352.72|352.12|352.62|352.02|352.72|352.12|352.62|352.02|0
1644794150000|2022-02-13 23:15:50|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644794170000|2022-02-13 23:16:10|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644794190000|2022-02-13 23:16:30|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644794200000|2022-02-13 23:16:40|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644794210000|2022-02-13 23:16:50|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644794220000|2022-02-13 23:17:00|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644794230000|2022-02-13 23:17:10|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644794240000|2022-02-13 23:17:20|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644794250000|2022-02-13 23:17:30|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644794260000|2022-02-13 23:17:40|352.82|352.22|352.82|352.22|352.82|352.22|352.82|352.22|0
1644794310000|2022-02-13 23:18:30|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644794320000|2022-02-13 23:18:40|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644794330000|2022-02-13 23:18:50|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644794340000|2022-02-13 23:19:00|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644794350000|2022-02-13 23:19:10|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644794360000|2022-02-13 23:19:20|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644794390000|2022-02-13 23:19:50|352.72|352.12|352.72|352.12|352.72|352.12|352.62|352.02|0
1644794400000|2022-02-13 23:20:00|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644794420000|2022-02-13 23:20:20|352.82|352.22|352.82|352.22|352.82|352.22|352.82|352.22|0
1644794470000|2022-02-13 23:21:10|352.72|352.12|352.62|352.02|352.72|352.12|352.62|352.02|0
1644794490000|2022-02-13 23:21:30|352.72|352.12|352.62|352.02|352.72|352.12|352.62|352.02|0
1644794540000|2022-02-13 23:22:20|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644794560000|2022-02-13 23:22:40|352.52|351.92|352.52|351.92|352.62|352.02|352.52|351.92|0
1644794570000|2022-02-13 23:22:50|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644794580000|2022-02-13 23:23:00|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644794600000|2022-02-13 23:23:20|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644794610000|2022-02-13 23:23:30|352.52|351.92|352.52|351.92|352.62|352.02|352.52|351.92|0
1644794620000|2022-02-13 23:23:40|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644794630000|2022-02-13 23:23:50|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644794670000|2022-02-13 23:24:30|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644794720000|2022-02-13 23:25:20|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644794730000|2022-02-13 23:25:30|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644794740000|2022-02-13 23:25:40|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644794750000|2022-02-13 23:25:50|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644794770000|2022-02-13 23:26:10|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644794780000|2022-02-13 23:26:20|352.72|352.12|352.62|352.02|352.72|352.12|352.62|352.02|0
1644794790000|2022-02-13 23:26:30|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644794830000|2022-02-13 23:27:10|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644794860000|2022-02-13 23:27:40|352.72|352.12|352.62|352.02|352.72|352.12|352.62|352.02|0
1644794920000|2022-02-13 23:28:40|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644794950000|2022-02-13 23:29:10|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644794990000|2022-02-13 23:29:50|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644795010000|2022-02-13 23:30:10|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644795040000|2022-02-13 23:30:40|352.72|352.12|352.72|352.12|352.72|352.12|352.72|352.12|0
1644795050000|2022-02-13 23:30:50|352.62|352.02|352.72|352.12|352.72|352.12|352.62|352.02|0
1644795060000|2022-02-13 23:31:00|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795070000|2022-02-13 23:31:10|352.42|351.82|352.42|351.82|352.52|351.92|352.42|351.82|0
1644795130000|2022-02-13 23:32:10|352.52|351.92|352.52|351.92|352.52|351.92|352.42|351.82|0
1644795140000|2022-02-13 23:32:20|352.42|351.82|352.52|351.92|352.52|351.92|352.42|351.82|0
1644795150000|2022-02-13 23:32:30|352.42|351.82|352.42|351.82|352.42|351.82|352.42|351.82|0
1644795170000|2022-02-13 23:32:50|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795200000|2022-02-13 23:33:20|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644795210000|2022-02-13 23:33:30|352.42|351.82|352.52|351.92|352.52|351.92|352.42|351.82|0
1644795310000|2022-02-13 23:35:10|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644795340000|2022-02-13 23:35:40|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795390000|2022-02-13 23:36:30|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644795400000|2022-02-13 23:36:40|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795470000|2022-02-13 23:37:50|352.42|351.82|352.42|351.82|352.52|351.92|352.42|351.82|0
1644795480000|2022-02-13 23:38:00|352.52|351.92|352.42|351.82|352.52|351.92|352.42|351.82|0
1644795580000|2022-02-13 23:39:40|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795600000|2022-02-13 23:40:00|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644795610000|2022-02-13 23:40:10|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795640000|2022-02-13 23:40:40|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644795650000|2022-02-13 23:40:50|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795680000|2022-02-13 23:41:20|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644795690000|2022-02-13 23:41:30|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795740000|2022-02-13 23:42:20|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644795750000|2022-02-13 23:42:30|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795760000|2022-02-13 23:42:40|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644795770000|2022-02-13 23:42:50|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1644795820000|2022-02-13 23:43:40|352.62|352.02|352.62|352.02|352.62|352.02|352.62|352.02|0
1644795830000|2022-02-13 23:43:50|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644795850000|2022-02-13 23:44:10|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644795860000|2022-02-13 23:44:20|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644795870000|2022-02-13 23:44:30|352.52|351.92|352.62|352.02|352.62|352.02|352.52|351.92|0
1644795900000|2022-02-13 23:45:00|352.72|352.12|352.72|352.12|352.82|352.22|352.72|352.12|0
1644795910000|2022-02-13 23:45:10|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644795920000|2022-02-13 23:45:20|352.82|352.22|352.72|352.12|352.82|352.22|352.72|352.12|0
1644795930000|2022-02-13 23:45:30|352.82|352.22|352.82|352.22|352.82|352.22|352.82|352.22|0
1644795940000|2022-02-13 23:45:40|352.92|352.32|353.02|352.42|353.02|352.42|352.92|352.32|0
1644795950000|2022-02-13 23:45:50|352.92|352.32|353.12|352.52|353.12|352.52|352.92|352.32|0
1644795960000|2022-02-13 23:46:00|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1644795970000|2022-02-13 23:46:10|353.02|352.42|353.02|352.42|353.12|352.52|353.02|352.42|0
1644795980000|2022-02-13 23:46:20|353.12|352.52|353.02|352.42|353.12|352.52|353.02|352.42|0
1644795990000|2022-02-13 23:46:30|353.12|352.52|353.02|352.42|353.12|352.52|353.02|352.42|0
1644796020000|2022-02-13 23:47:00|352.92|352.32|353.02|352.42|353.02|352.42|352.92|352.32|0
1644796060000|2022-02-13 23:47:40|353.12|352.52|353.12|352.52|353.12|352.52|353.12|352.52|0
1644796070000|2022-02-13 23:47:50|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1644796180000|2022-02-13 23:49:40|353.22|352.62|353.12|352.52|353.22|352.62|353.12|352.52|0
1644796210000|2022-02-13 23:50:10|353.32|352.72|353.32|352.72|353.32|352.72|353.22|352.62|0
1644796220000|2022-02-13 23:50:20|353.22|352.62|353.22|352.62|353.32|352.72|353.22|352.62|0
1644796250000|2022-02-13 23:50:50|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644796340000|2022-02-13 23:52:20|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644796360000|2022-02-13 23:52:40|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796390000|2022-02-13 23:53:10|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644796430000|2022-02-13 23:53:50|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796440000|2022-02-13 23:54:00|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644796450000|2022-02-13 23:54:10|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644796460000|2022-02-13 23:54:20|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644796470000|2022-02-13 23:54:30|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644796490000|2022-02-13 23:54:50|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796500000|2022-02-13 23:55:00|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796510000|2022-02-13 23:55:10|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796530000|2022-02-13 23:55:30|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796550000|2022-02-13 23:55:50|353.52|352.92|353.42|352.82|353.52|352.92|353.32|352.72|0
1644796560000|2022-02-13 23:56:00|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796570000|2022-02-13 23:56:10|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796680000|2022-02-13 23:58:00|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644796700000|2022-02-13 23:58:20|353.42|352.82|353.42|352.82|353.52|352.92|353.42|352.82|0
1644796710000|2022-02-13 23:58:30|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796720000|2022-02-13 23:58:40|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644796810000|2022-02-14 00:00:10|353.42|352.82|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796850000|2022-02-14 00:00:50|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644796860000|2022-02-14 00:01:00|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644796870000|2022-02-14 00:01:10|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644796880000|2022-02-14 00:01:20|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644796920000|2022-02-14 00:02:00|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644796950000|2022-02-14 00:02:30|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644796960000|2022-02-14 00:02:40|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644796970000|2022-02-14 00:02:50|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644796980000|2022-02-14 00:03:00|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644797050000|2022-02-14 00:04:10|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797060000|2022-02-14 00:04:20|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797110000|2022-02-14 00:05:10|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644797140000|2022-02-14 00:05:40|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797150000|2022-02-14 00:05:50|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644797160000|2022-02-14 00:06:00|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644797170000|2022-02-14 00:06:10|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644797180000|2022-02-14 00:06:20|353.42|352.82|353.42|352.82|353.52|352.92|353.42|352.82|0
1644797230000|2022-02-14 00:07:10|353.32|352.72|353.42|352.82|353.42|352.82|353.32|352.72|0
1644797240000|2022-02-14 00:07:20|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644797250000|2022-02-14 00:07:30|353.22|352.62|353.22|352.62|353.32|352.72|353.22|352.62|0
1644797260000|2022-02-14 00:07:40|353.32|352.72|353.32|352.72|353.32|352.72|353.22|352.62|0
1644797270000|2022-02-14 00:07:50|353.22|352.62|353.32|352.72|353.32|352.72|353.22|352.62|0
1644797300000|2022-02-14 00:08:20|353.42|352.82|353.42|352.82|353.42|352.82|353.32|352.72|0
1644797310000|2022-02-14 00:08:30|353.32|352.72|353.52|352.92|353.52|352.92|353.32|352.72|0
1644797320000|2022-02-14 00:08:40|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797340000|2022-02-14 00:09:00|353.62|353.02|353.52|352.92|353.62|353.02|353.52|352.92|0
1644797360000|2022-02-14 00:09:20|353.62|353.02|353.62|353.02|353.62|353.02|353.62|353.02|0
1644797370000|2022-02-14 00:09:30|353.72|353.12|353.62|353.02|353.72|353.12|353.62|353.02|0
1644797390000|2022-02-14 00:09:50|353.52|352.92|353.52|352.92|353.62|353.02|353.52|352.92|0
1644797430000|2022-02-14 00:10:30|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797450000|2022-02-14 00:10:50|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797460000|2022-02-14 00:11:00|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797480000|2022-02-14 00:11:20|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797490000|2022-02-14 00:11:30|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797560000|2022-02-14 00:12:40|353.62|353.02|353.62|353.02|353.62|353.02|353.62|353.02|0
1644797610000|2022-02-14 00:13:30|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644797620000|2022-02-14 00:13:40|353.62|353.02|353.52|352.92|353.62|353.02|353.52|352.92|0
1644797630000|2022-02-14 00:13:50|353.62|353.02|353.62|353.02|353.62|353.02|353.52|352.92|0
1644797700000|2022-02-14 00:15:00|353.52|352.92|353.62|353.02|353.62|353.02|353.52|352.92|0
1644797750000|2022-02-14 00:15:50|353.52|352.92|353.62|353.02|353.62|353.02|353.52|352.92|0
1644797760000|2022-02-14 00:16:00|353.52|352.92|353.52|352.92|353.62|353.02|353.52|352.92|0
1644797780000|2022-02-14 00:16:20|353.62|353.02|353.52|352.92|353.62|353.02|353.52|352.92|0
1644797880000|2022-02-14 00:18:00|353.62|353.02|353.52|352.92|353.62|353.02|353.52|352.92|0
1644797900000|2022-02-14 00:18:20|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644797910000|2022-02-14 00:18:30|353.42|352.82|353.42|352.82|353.52|352.92|353.42|352.82|0
1644797920000|2022-02-14 00:18:40|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644797940000|2022-02-14 00:19:00|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644797950000|2022-02-14 00:19:10|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644797960000|2022-02-14 00:19:20|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644797990000|2022-02-14 00:19:50|353.62|353.02|353.52|352.92|353.62|353.02|353.52|352.92|0
1644798020000|2022-02-14 00:20:20|353.42|352.82|353.42|352.82|353.52|352.92|353.42|352.82|0
1644798030000|2022-02-14 00:20:30|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644798050000|2022-02-14 00:20:50|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644798080000|2022-02-14 00:21:20|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644798090000|2022-02-14 00:21:30|353.42|352.82|353.32|352.72|353.42|352.82|353.32|352.72|0
1644798100000|2022-02-14 00:21:40|353.42|352.82|353.42|352.82|353.42|352.82|353.32|352.72|0
1644798120000|2022-02-14 00:22:00|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644798180000|2022-02-14 00:23:00|353.22|352.62|353.32|352.72|353.32|352.72|353.22|352.62|0
1644798190000|2022-02-14 00:23:10|353.22|352.62|353.32|352.72|353.32|352.72|353.22|352.62|0
1644798220000|2022-02-14 00:23:40|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644798270000|2022-02-14 00:24:30|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644798310000|2022-02-14 00:25:10|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644798320000|2022-02-14 00:25:20|353.32|352.72|353.32|352.72|353.32|352.72|353.22|352.62|0
1644798330000|2022-02-14 00:25:30|353.22|352.62|353.22|352.62|353.32|352.72|353.22|352.62|0
1644798380000|2022-02-14 00:26:20|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644798400000|2022-02-14 00:26:40|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644798500000|2022-02-14 00:28:20|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644798550000|2022-02-14 00:29:10|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644798560000|2022-02-14 00:29:20|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644798600000|2022-02-14 00:30:00|354.07|353.22|354.22|353.97|354.22|353.97|353.77|353.22|62
1644798610000|2022-02-14 00:30:10|354.27|354.02|354.32|354.07|354.47|354.22|354.27|354.02|56
1644798620000|2022-02-14 00:30:20|354.27|354.02|354.12|353.87|354.32|354.02|354.12|353.87|32
1644798630000|2022-02-14 00:30:30|354.07|353.97|353.67|353.42|354.12|353.97|353.62|353.42|57
1644798640000|2022-02-14 00:30:40|353.62|353.37|353.87|353.67|353.87|353.67|353.52|353.37|59
1644798650000|2022-02-14 00:30:50|353.92|353.62|353.92|353.72|354.02|353.77|353.87|353.62|27
1644798660000|2022-02-14 00:31:00|353.87|353.77|353.97|353.82|354.02|353.82|353.87|353.77|37
1644798670000|2022-02-14 00:31:10|354.02|353.92|354.07|353.92|354.17|353.97|354.02|353.92|21
1644798680000|2022-02-14 00:31:20|354.02|353.87|353.82|353.62|354.02|353.87|353.62|353.37|54
1644798690000|2022-02-14 00:31:30|353.87|353.67|353.87|353.67|353.87|353.67|353.87|353.67|3
1644798700000|2022-02-14 00:31:40|353.82|353.47|353.77|353.57|353.82|353.57|353.67|353.47|38
1644798710000|2022-02-14 00:31:50|353.82|353.62|353.87|353.67|354.02|353.77|353.82|353.62|39
1644798720000|2022-02-14 00:32:00|353.82|353.62|353.82|353.57|353.82|353.62|353.72|353.57|19
1644798730000|2022-02-14 00:32:10|353.92|353.62|353.92|353.77|353.97|353.77|353.92|353.62|21
1644798740000|2022-02-14 00:32:20|353.82|353.62|353.87|353.72|353.92|353.72|353.82|353.62|57
1644798750000|2022-02-14 00:32:30|353.92|353.77|353.87|353.67|353.92|353.77|353.87|353.67|19
1644798760000|2022-02-14 00:32:40|353.82|353.62|353.82|353.67|353.82|353.67|353.82|353.62|7
1644798770000|2022-02-14 00:32:50||353.62||353.62||353.67||353.62|10
1644798780000|2022-02-14 00:33:00|353.77|353.57|353.82|353.67|353.87|353.67|353.77|353.57|36
1644798790000|2022-02-14 00:33:10|353.92|353.72|353.97|353.77|353.97|353.77|353.92|353.72|21
1644798800000|2022-02-14 00:33:20|353.92|353.82|354.02|353.82|354.02|353.82|353.92|353.82|10
1644798810000|2022-02-14 00:33:30|354.12|353.87|354.07|353.92|354.12|353.92|354.07|353.87|33
1644798820000|2022-02-14 00:33:40|354.02|353.82|353.92|353.72|354.02|353.82|353.92|353.72|16
1644798830000|2022-02-14 00:33:50|353.87|353.67|353.92|353.77|353.92|353.77|353.82|353.67|11
1644798840000|2022-02-14 00:34:00|353.87|353.72|353.82|353.62|353.87|353.77|353.77|353.57|26
1644798850000|2022-02-14 00:34:10|353.87|353.67|353.82|353.62|353.87|353.72|353.72|353.57|12
1644798860000|2022-02-14 00:34:20|353.77|353.57|353.62|353.47|353.77|353.62|353.62|353.47|17
1644798870000|2022-02-14 00:34:30|353.67|353.52|353.57|353.42|353.67|353.52|353.57|353.37|13
1644798880000|2022-02-14 00:34:40|353.52|353.37|353.47|353.32|353.52|353.42|353.47|353.32|13
1644798890000|2022-02-14 00:34:50|353.52|353.27|353.57|353.37|353.57|353.37|353.47|353.27|8
1644798900000|2022-02-14 00:35:00|353.52|353.32|353.42|353.22|353.52|353.32|353.42|353.22|18
1644798910000|2022-02-14 00:35:10|353.47|353.27|353.37|353.22|353.47|353.32|353.37|353.17|20
1644798920000|2022-02-14 00:35:20||353.17||353.22||353.22||353.17|6
1644798930000|2022-02-14 00:35:30|353.42|353.27|353.47|353.32|353.47|353.32|353.42|353.27|7
1644798940000|2022-02-14 00:35:40|353.42|353.27|353.52|353.37|353.57|353.37|353.42|353.27|23
1644798950000|2022-02-14 00:35:50|353.57|353.42|353.62|353.42|353.67|353.47|353.52|353.42|17
1644798960000|2022-02-14 00:36:00|353.57||353.62||353.62||353.57||12
1644798970000|2022-02-14 00:36:10|353.52|353.37|353.57|353.42|353.57|353.42|353.52|353.37|9
1644798980000|2022-02-14 00:36:20|353.62|353.37|353.62|353.47|353.62|353.47|353.52|353.37|16
1644798990000|2022-02-14 00:36:30|353.67|353.52|353.67|353.52|353.77|353.57|353.62|353.47|34
1644799000000|2022-02-14 00:36:40|353.72|353.47|353.52|353.37|353.77|353.47|353.52|353.37|45
1644799010000|2022-02-14 00:36:50|353.57|353.42|353.57|353.42|353.57|353.42|353.52|353.42|1
1644799020000|2022-02-14 00:37:00|353.52|353.37|353.57|353.42|353.57|353.42|353.52|353.37|8
1644799030000|2022-02-14 00:37:10|353.52|353.37|353.57|353.37|353.57|353.42|353.52|353.37|3
1644799040000|2022-02-14 00:37:20|353.52|353.42|353.57|353.42|353.57|353.42|353.52|353.37|3
1644799050000|2022-02-14 00:37:30|353.52|353.37|353.52|353.37|353.52|353.42|353.52|353.37|9
1644799060000|2022-02-14 00:37:40|353.47|353.32|353.32|353.17|353.47|353.32|353.32|353.17|43
1644799070000|2022-02-14 00:37:50|353.37|353.22|353.37|353.17|353.37|353.22|353.32|353.17|8
1644799080000|2022-02-14 00:38:00|353.42|353.22|353.37|353.17|353.42|353.22|353.32|353.17|8
1644799090000|2022-02-14 00:38:10|353.32|353.12|353.32|353.12|353.37|353.12|353.27|353.12|6
1644799100000|2022-02-14 00:38:20|353.27||353.32||353.32||353.27||1
1644799110000|2022-02-14 00:38:30|353.27|353.17|353.32|353.12|353.32|353.17|353.22|353.07|9
1644799120000|2022-02-14 00:38:40|353.37|353.17|353.22|352.97|353.37|353.22|353.22|352.97|20
1644799130000|2022-02-14 00:38:50|353.17|353.02|353.22|353.02|353.22|353.02|353.17|353.02|1
1644799140000|2022-02-14 00:39:00|353.17|353.07|353.22|353.07|353.27|353.07|353.17|353.02|13
1644799150000|2022-02-14 00:39:10|353.27|353.02|353.22|353.02|353.27|353.02|353.22|353.02|3
1644799160000|2022-02-14 00:39:20|353.17|353.07|353.27|353.07|353.27|353.12|353.17|353.07|2
1644799170000|2022-02-14 00:39:30|353.22|353.12|353.27|353.12|353.27|353.12|353.22|353.07|5
1644799180000|2022-02-14 00:39:40|353.32|353.17|353.42|353.27|353.52|353.32|353.32|353.12|23
1644799190000|2022-02-14 00:39:50|353.47|353.32|353.47|353.27|353.47|353.32|353.47|353.27|1
1644799200000|2022-02-14 00:40:00|353.42||353.42||353.47||353.42||4
1644799210000|2022-02-14 00:40:10|353.37|353.22|353.32|353.12|353.37|353.22|353.27|353.12|11
1644799220000|2022-02-14 00:40:20|353.27|353.27|353.47|353.32|353.47|353.32|353.27|353.27|15
1644799230000|2022-02-14 00:40:30|353.42|353.27|353.47|353.32|353.47|353.32|353.37|353.22|4
1644799240000|2022-02-14 00:40:40||353.27||353.27||353.27||353.27|3
1644799250000|2022-02-14 00:40:50|353.42|353.17|353.32|353.12|353.42|353.17|353.27|353.12|22
1644799260000|2022-02-14 00:41:00|353.37|353.17|353.37|353.17|353.42|353.17|353.32|353.12|14
1644799270000|2022-02-14 00:41:10|353.42|353.22|353.42|353.27|353.47|353.32|353.42|353.22|6
1644799280000|2022-02-14 00:41:20|353.47|353.32|353.52|353.37|353.57|353.37|353.47|353.32|9
1644799290000|2022-02-14 00:41:30|353.57||353.52||353.57||353.52||0
1644799300000|2022-02-14 00:41:40|353.57|353.32|353.62|353.42|353.62|353.42|353.57|353.32|22
1644799310000|2022-02-14 00:41:50|353.57||353.62||353.62||353.57||2
1644799320000|2022-02-14 00:42:00|353.57|353.47|353.62|353.42|353.62|353.47|353.57|353.42|4
1644799330000|2022-02-14 00:42:10|353.57|353.47|353.57|353.42|353.62|353.47|353.57|353.42|2
1644799340000|2022-02-14 00:42:20|353.62||353.62||353.62||353.57||1
1644799350000|2022-02-14 00:42:30||353.47||353.42||353.47||353.42|0
1644799360000|2022-02-14 00:42:40|353.57|353.37|353.62|353.42|353.62|353.42|353.57|353.37|9
1644799370000|2022-02-14 00:42:50|353.57|353.47|353.62|353.42|353.62|353.47|353.57|353.42|4
1644799380000|2022-02-14 00:43:00|353.67|353.47|353.67|353.52|353.72|353.57|353.67|353.47|15
1644799390000|2022-02-14 00:43:10|353.72|353.57|353.72|353.57|353.72|353.57|353.67|353.52|5
1644799400000|2022-02-14 00:43:20|353.67|353.52|353.62|353.47|353.72|353.52|353.62|353.47|13
1644799410000|2022-02-14 00:43:30|353.67|353.52|353.72|353.57|353.72|353.57|353.67|353.47|3
1644799420000|2022-02-14 00:43:40|353.77|353.52|353.62|353.47|353.77|353.57|353.62|353.47|15
1644799430000|2022-02-14 00:43:50|353.57|353.42|353.62|353.42|353.62|353.42|353.57|353.42|2
1644799440000|2022-02-14 00:44:00|353.57|353.47|353.62|353.42|353.62|353.47|353.57|353.42|2
1644799450000|2022-02-14 00:44:10|353.57||353.62||353.62||353.57||1
1644799460000|2022-02-14 00:44:20||353.47||353.47||353.47||353.42|0
1644799470000|2022-02-14 00:44:30|353.67|353.52|353.67|353.47|353.67|353.52|353.67|353.47|3
1644799480000|2022-02-14 00:44:40|353.72|353.52|353.77|353.57|353.77|353.57|353.72|353.47|3
1644799490000|2022-02-14 00:44:50||353.62||353.57||353.62||353.57|0
1644799500000|2022-02-14 00:45:00|353.72|353.52|353.62|353.47|353.77|353.52|353.57|353.42|25
1644799510000|2022-02-14 00:45:10|353.67|353.42|353.57|353.37|353.67|353.42|353.52|353.32|9
1644799520000|2022-02-14 00:45:20|353.52|353.32|353.62|353.42|353.67|353.52|353.47|353.32|24
1644799530000|2022-02-14 00:45:30|353.57||353.57||353.57||353.57||0
1644799540000|2022-02-14 00:45:40|353.62|353.47|353.72|353.52|353.72|353.52|353.62|353.47|3
1644799550000|2022-02-14 00:45:50|353.67|353.57|353.82|353.62|353.82|353.62|353.67|353.57|7
1644799560000|2022-02-14 00:46:00|353.77|353.67|353.82|353.62|353.87|353.72|353.72|353.57|29
1644799570000|2022-02-14 00:46:10|353.77|353.57|353.82|353.62|353.82|353.67|353.77|353.57|4
1644799580000|2022-02-14 00:46:20|353.87|353.67|353.92|353.72|353.92|353.77|353.87|353.67|9
1644799600000|2022-02-14 00:46:40|353.87|353.67|354.02|353.82|354.02|353.87|353.87|353.67|42
1644799610000|2022-02-14 00:46:50|353.97|353.77|353.87|353.72|354.07|353.87|353.87|353.72|57
1644799620000|2022-02-14 00:47:00|353.82|353.67|353.82|353.67|353.82|353.67|353.77|353.62|18
1644799630000|2022-02-14 00:47:10|353.77|353.62|353.82|353.62|353.82|353.62|353.77|353.62|6
1644799640000|2022-02-14 00:47:20|353.87|353.67|353.87|353.72|353.97|353.77|353.87|353.67|13
1644799650000|2022-02-14 00:47:30|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|5
1644799660000|2022-02-14 00:47:40|353.77|353.62|353.72|353.52|353.82|353.62|353.72|353.52|20
1644799670000|2022-02-14 00:47:50|353.77|353.57|353.77|353.57|353.77|353.62|353.72|353.57|4
1644799680000|2022-02-14 00:48:00|353.72|353.62|353.72|353.57|353.72|353.62|353.72|353.57|7
1644799690000|2022-02-14 00:48:10|353.82|353.62|353.67|353.52|353.82|353.67|353.67|353.52|24
1644799700000|2022-02-14 00:48:20|353.72|353.57|353.72|353.57|353.77|353.57|353.67|353.57|4
1644799710000|2022-02-14 00:48:30|353.67|353.52|353.77|353.62|353.82|353.62|353.67|353.52|14
1644799720000|2022-02-14 00:48:40|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|3
1644799740000|2022-02-14 00:49:00|353.77|353.62|353.97|353.77|353.97|353.77|353.77|353.62|19
1644799750000|2022-02-14 00:49:10|354.07|353.82|354.07|353.87|354.07|353.87|354.07|353.82|2
1644799760000|2022-02-14 00:49:20|354.02|353.82|353.97|353.77|354.02|353.82|353.92|353.77|3
1644799770000|2022-02-14 00:49:30|353.92|353.82|354.02|353.82|354.02|353.82|353.92|353.82|7
1644799780000|2022-02-14 00:49:40|353.97||354.02||354.02||353.97||0
1644799790000|2022-02-14 00:49:50|353.97|353.87|354.02|353.82|354.02|353.87|353.97|353.82|4
1644799800000|2022-02-14 00:50:00|354.07|353.92|354.02|353.87|354.07|353.92|354.02|353.82|18
1644799810000|2022-02-14 00:50:10|354.07|353.92|354.12|353.97|354.12|353.97|354.02|353.92|14
1644799820000|2022-02-14 00:50:20|354.07|353.92|354.02|353.87|354.07|353.92|354.02|353.87|14
1644799830000|2022-02-14 00:50:30|354.07||354.02||354.07||354.02||5
1644799840000|2022-02-14 00:50:40|353.97|353.82|353.97|353.82|353.97|353.82|353.97|353.82|4
1644799850000|2022-02-14 00:50:50|354.02|353.87|354.02|353.82|354.02|353.87|353.97|353.82|11
1644799860000|2022-02-14 00:51:00|354.07|353.87|354.07|353.92|354.07|353.92|354.07|353.87|7
1644799870000|2022-02-14 00:51:10|354.12|353.87|354.17|353.97|354.17|354.02|354.07|353.87|19
1644799880000|2022-02-14 00:51:20||354.02||354.02||354.02||353.97|9
1644799890000|2022-02-14 00:51:30|354.22|354.07|354.22|354.07|354.22|354.07|354.22|354.07|21
1644799900000|2022-02-14 00:51:40|354.17|354.02|354.42|354.22|354.42|354.22|354.17|354.02|20
1644799910000|2022-02-14 00:51:50|354.47|354.27|354.47|354.27|354.47|354.27|354.47|354.22|14
1644799920000|2022-02-14 00:52:00|354.42|354.22|354.37|354.22|354.42|354.22|354.37|354.22|7
1644799930000|2022-02-14 00:52:10|354.42|354.17|354.37|354.22|354.42|354.27|354.37|354.17|11
1644799940000|2022-02-14 00:52:20|354.32|354.17|354.42|354.27|354.42|354.27|354.32|354.17|5
1644799950000|2022-02-14 00:52:30|354.37|354.22|354.37|354.17|354.37|354.22|354.37|354.17|4
1644799960000|2022-02-14 00:52:40|354.32|354.22|354.37|354.22|354.37|354.22|354.32|354.22|7
1644799980000|2022-02-14 00:53:00|354.27|354.07|354.32|354.17|354.37|354.22|354.27|354.07|33
1644799990000|2022-02-14 00:53:10|354.27|354.12|354.22|354.07|354.32|354.12|354.17|353.97|14
1644800000000|2022-02-14 00:53:20|||||||||2
1644800010000|2022-02-14 00:53:30|||||||||7
1644800020000|2022-02-14 00:53:40|354.17|353.97|354.17|353.97|354.17|354.02|354.17|353.97|6
1644800030000|2022-02-14 00:53:50|354.12|354.02|354.07|353.87|354.17|354.02|354.02|353.87|7
1644800040000|2022-02-14 00:54:00|354.02||354.07||354.07||354.02||3
1644800060000|2022-02-14 00:54:20|354.02|353.97|354.12|353.97|354.12|353.97|354.02|353.97|4
1644800070000|2022-02-14 00:54:30|354.17|353.92|354.17|353.97|354.17|353.97|354.17|353.92|4
1644800080000|2022-02-14 00:54:40|354.22|354.02|354.22|354.07|354.22|354.07|354.17|354.02|1
1644800090000|2022-02-14 00:54:50|354.17|353.97|354.22|354.02|354.22|354.02|354.17|353.97|10
1644800100000|2022-02-14 00:55:00|354.27|354.07|354.22|354.07|354.27|354.12|354.22|354.02|16
1644800110000|2022-02-14 00:55:10|354.27|354.02|354.32|354.12|354.32|354.12|354.27|354.02|2
1644800120000|2022-02-14 00:55:20|354.27||354.32||354.32||354.27||1
1644800130000|2022-02-14 00:55:30|354.27||354.27||354.27||354.27||0
1644800140000|2022-02-14 00:55:40|354.22|354.07|354.22|354.07|354.22|354.07|354.22|354.07|4
1644800150000|2022-02-14 00:55:50|354.17|354.02|354.37|354.17|354.37|354.17|354.17|354.02|18
1644800160000|2022-02-14 00:56:00|354.32|354.22|354.37|354.17|354.37|354.22|354.32|354.17|3
1644800170000|2022-02-14 00:56:10|354.32||354.32||354.32||354.32||0
1644800180000|2022-02-14 00:56:20|||||||||2
1644800190000|2022-02-14 00:56:30|354.37|354.22|354.37|354.22|354.37|354.22|354.37|354.22|10
1644800200000|2022-02-14 00:56:40|354.32|354.17|354.37|354.17|354.37|354.17|354.32|354.17|17
1644800210000|2022-02-14 00:56:50|354.32|354.22|354.32|354.17|354.32|354.22|354.32|354.17|4
1644800220000|2022-02-14 00:57:00|354.27|354.12|354.27|354.07|354.27|354.12|354.27|354.07|7
1644800230000|2022-02-14 00:57:10|354.32|354.12|354.37|354.22|354.37|354.22|354.32|354.12|8
1644800240000|2022-02-14 00:57:20|354.32|354.17|354.37|354.22|354.37|354.22|354.32|354.17|19
1644800250000|2022-02-14 00:57:30||354.17||354.22||354.22||354.17|1
1644800260000|2022-02-14 00:57:40|354.42|354.27|354.57|354.42|354.67|354.47|354.42|354.27|36
1644800270000|2022-02-14 00:57:50|354.52|354.37|354.62|354.42|354.62|354.42|354.52|354.37|12
1644800280000|2022-02-14 00:58:00|354.67|354.47|354.67|354.52|354.72|354.57|354.67|354.47|39
1644800290000|2022-02-14 00:58:10|354.72|354.57|354.77|354.57|354.77|354.62|354.72|354.57|17
1644800300000|2022-02-14 00:58:20|354.72|354.62|354.87|354.67|354.87|354.72|354.72|354.62|23
1644800310000|2022-02-14 00:58:30||354.72||354.72||354.72||354.72|5
1644800320000|2022-02-14 00:58:40|354.77|354.57|354.77|354.62|354.77|354.62|354.77|354.57|23
1644800330000|2022-02-14 00:58:50|354.72|354.57|354.87|354.67|354.87|354.67|354.72|354.57|30
1644800340000|2022-02-14 00:59:00|354.77|354.72|354.82|354.67|354.82|354.72|354.77|354.62|7
1644800350000|2022-02-14 00:59:10|354.87|354.72|354.82|354.67|354.92|354.72|354.82|354.67|12
1644800360000|2022-02-14 00:59:20|354.77|354.62|354.77|354.62|354.82|354.62|354.72|354.52|14
1644800370000|2022-02-14 00:59:30|||||||||1
1644800380000|2022-02-14 00:59:40|354.67|354.52|354.67|354.52|354.67|354.52|354.67|354.52|17
1644800390000|2022-02-14 00:59:50|354.62|354.47|354.52|354.37|354.67|354.47|354.52|354.37|8
1644800400000|2022-02-14 01:00:00|354.42|354.22|354.62|354.42|354.72|354.52|354.17|354.02|102
1644800410000|2022-02-14 01:00:10|354.57|354.47|354.82|354.62|354.82|354.67|354.57|354.47|9
1644800420000|2022-02-14 01:00:20|354.77|354.57|354.52|354.37|354.82|354.62|354.52|354.37|20
1644800430000|2022-02-14 01:00:30|354.47|354.32|354.32|354.17|354.47|354.32|354.32|354.17|18
1644800440000|2022-02-14 01:00:40|354.27|354.07|354.32|354.17|354.32|354.17|354.27|354.07|13
1644800450000|2022-02-14 01:00:50|354.27|354.07|354.52|354.32|354.52|354.32|354.27|354.07|68
1644800460000|2022-02-14 01:01:00|354.57|354.37|354.42|354.27|354.57|354.37|354.42|354.27|33
1644800470000|2022-02-14 01:01:10|354.47|354.32|354.37|354.12|354.47|354.32|354.32|354.12|35
1644800480000|2022-02-14 01:01:20|354.42|354.17|354.42|354.22|354.42|354.22|354.42|354.17|0
1644800490000|2022-02-14 01:01:30|354.47|354.27|354.37|354.22|354.47|354.27|354.37|354.17|38
1644800500000|2022-02-14 01:01:40|354.32|354.17|354.12|353.92|354.32|354.17|354.12|353.92|26
1644800510000|2022-02-14 01:01:50|354.17|353.97|354.27|354.07|354.32|354.07|354.17|353.97|12
1644800520000|2022-02-14 01:02:00|354.22|354.02|354.22|354.02|354.22|354.07|354.22|354.02|36
1644800530000|2022-02-14 01:02:10||354.07||354.02||354.07||354.02|0
1644800540000|2022-02-14 01:02:20|354.17|353.92|354.07|353.92|354.17|353.92|354.07|353.92|13
1644800550000|2022-02-14 01:02:30|354.02|353.87|353.92|353.77|354.02|353.87|353.92|353.77|11
1644800560000|2022-02-14 01:02:40|353.87|353.67|353.77|353.57|353.87|353.67|353.77|353.57|16
1644800570000|2022-02-14 01:02:50|353.72|353.52|353.82|353.62|353.82|353.67|353.67|353.52|22
1644800580000|2022-02-14 01:03:00|353.77|353.57|353.72|353.57|353.77|353.57|353.72|353.57|16
1644800590000|2022-02-14 01:03:10|353.82|353.62|353.77|353.62|353.87|353.72|353.72|353.47|46
1644800600000|2022-02-14 01:03:20|353.72|353.57|353.82|353.67|353.87|353.67|353.72|353.57|26
1644800610000|2022-02-14 01:03:30|353.87|353.62|353.87|353.67|353.87|353.67|353.82|353.62|3
1644800620000|2022-02-14 01:03:40|353.82|353.72|353.82|353.62|353.82|353.72|353.72|353.57|22
1644800630000|2022-02-14 01:03:50|353.77|353.67|353.77|353.62|353.77|353.67|353.77|353.62|5
1644800640000|2022-02-14 01:04:00|353.72|353.57|353.67|353.47|353.72|353.57|353.62|353.47|28
1644800650000|2022-02-14 01:04:10|353.62|353.52|353.62|353.47|353.62|353.52|353.62|353.47|5
1644800670000|2022-02-14 01:04:30|353.67|353.52|353.72|353.57|353.72|353.57|353.62|353.47|27
1644800680000|2022-02-14 01:04:40|353.67|353.52|353.82|353.62|353.82|353.62|353.62|353.47|14
1644800690000|2022-02-14 01:04:50|353.77|353.57|353.77|353.57|353.82|353.67|353.77|353.57|14
1644800700000|2022-02-14 01:05:00|353.72|353.52|353.52|353.37|353.72|353.52|353.52|353.37|19
1644800710000|2022-02-14 01:05:10|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|15
1644800720000|2022-02-14 01:05:20|353.52|353.37|353.57|353.42|353.62|353.42|353.52|353.37|19
1644800730000|2022-02-14 01:05:30|353.62||353.57||353.62||353.57||2
1644800740000|2022-02-14 01:05:40|353.62|353.47|353.72|353.57|353.77|353.62|353.62|353.47|28
1644800750000|2022-02-14 01:05:50|353.77|353.62|353.92|353.77|353.97|353.82|353.77|353.62|28
1644800760000|2022-02-14 01:06:00|353.87|353.72|353.77|353.62|353.87|353.72|353.77|353.62|24
1644800770000|2022-02-14 01:06:10|353.67|353.57|353.67|353.47|353.67|353.57|353.62|353.47|15
1644800780000|2022-02-14 01:06:20|353.62|353.52|353.77|353.52|353.77|353.52|353.62|353.47|8
1644800790000|2022-02-14 01:06:30|353.72||353.72||353.72||353.67||2
1644800810000|2022-02-14 01:06:50|353.67|353.47|353.67|353.52|353.72|353.52|353.67|353.47|14
1644800820000|2022-02-14 01:07:00|353.62|353.47|353.52|353.37|353.62|353.52|353.52|353.37|26
1644800830000|2022-02-14 01:07:10|353.62|353.42|353.72|353.52|353.72|353.52|353.62|353.42|20
1644800840000|2022-02-14 01:07:20|353.77|353.57|353.67|353.47|353.77|353.57|353.67|353.47|9
1644800850000|2022-02-14 01:07:30|353.62|353.37|353.67|353.47|353.67|353.47|353.62|353.37|4
1644800870000|2022-02-14 01:07:50|353.72|353.52|353.72|353.52|353.72|353.52|353.72|353.52|4
1644800880000|2022-02-14 01:08:00|353.77|353.57|353.87|353.72|353.87|353.72|353.77|353.57|24
1644800890000|2022-02-14 01:08:10|353.92|353.77|353.97|353.77|353.97|353.77|353.92|353.77|5
1644800900000|2022-02-14 01:08:20|353.87|353.67|353.77|353.57|353.87|353.67|353.77|353.57|19
1644800910000|2022-02-14 01:08:30|353.72||353.77||353.77||353.72||6
1644800920000|2022-02-14 01:08:40|353.72|353.62|353.82|353.62|353.82|353.62|353.72|353.62|9
1644800930000|2022-02-14 01:08:50|353.87|353.67|353.97|353.77|353.97|353.77|353.87|353.67|11
1644800940000|2022-02-14 01:09:00|354.07|353.87|354.07|353.87|354.07|353.92|354.07|353.87|9
1644800950000|2022-02-14 01:09:10|354.12|353.92|354.12|353.97|354.12|353.97|354.12|353.92|2
1644800960000|2022-02-14 01:09:20|354.07|353.87|354.02|353.82|354.07|353.87|353.97|353.77|21
1644800970000|2022-02-14 01:09:30|354.07|353.87|353.97|353.77|354.07|353.87|353.97|353.77|18
1644800980000|2022-02-14 01:09:40|354.02|353.82|354.07|353.87|354.07|353.87|354.02|353.82|0
1644800990000|2022-02-14 01:09:50|354.12|353.92|354.12|353.92|354.12|353.92|354.12|353.92|2
1644801000000|2022-02-14 01:10:00|354.07||354.07||354.07||354.07||2
1644801010000|2022-02-14 01:10:10|||||||||1
1644801020000|2022-02-14 01:10:20|354.12|353.97|354.12|353.97|354.17|354.02|354.07|353.87|36
1644801030000|2022-02-14 01:10:30|354.17|354.02|354.22|354.02|354.22|354.02|354.17|354.02|3
1644801040000|2022-02-14 01:10:40|354.17|354.07|354.17|353.97|354.17|354.07|354.12|353.92|16
1644801050000|2022-02-14 01:10:50|354.22|354.02|354.17|353.97|354.22|354.07|354.12|353.92|20
1644801060000|2022-02-14 01:11:00|354.12|353.92|354.07|353.92|354.12|353.92|354.02|353.87|12
1644801070000|2022-02-14 01:11:10|354.12|353.97|354.17|353.97|354.17|353.97|354.12|353.97|4
1644801080000|2022-02-14 01:11:20|354.12||354.12||354.17||354.12||7
1644801090000|2022-02-14 01:11:30|||||||||1
1644801100000|2022-02-14 01:11:40|354.17|354.02|354.17|353.97|354.17|354.02|354.17|353.97|2
1644801110000|2022-02-14 01:11:50|354.12|354.02|354.12|353.92|354.12|354.02|354.12|353.92|9
1644801120000|2022-02-14 01:12:00|354.07|353.97|354.02|353.82|354.07|353.97|354.02|353.82|14
1644801130000|2022-02-14 01:12:10|353.97|353.77|353.92|353.72|353.97|353.82|353.92|353.72|10
1644801140000|2022-02-14 01:12:20|353.87|353.77|353.77|353.57|353.87|353.77|353.72|353.57|25
1644801150000|2022-02-14 01:12:30|353.82|353.67|353.87|353.72|353.87|353.72|353.82|353.67|32
1644801160000|2022-02-14 01:12:40|353.92|353.77|353.92|353.77|353.92|353.77|353.92|353.77|3
1644801170000|2022-02-14 01:12:50|353.97|353.82|354.02|353.82|354.02|353.82|353.97|353.82|9
1644801180000|2022-02-14 01:13:00|353.97|353.87|353.92|353.77|353.97|353.87|353.92|353.72|14
1644801190000|2022-02-14 01:13:10|353.97|353.72|353.92|353.77|353.97|353.77|353.92|353.72|9
1644801200000|2022-02-14 01:13:20|353.97||353.97||353.97||353.97||1
1644801220000|2022-02-14 01:13:40|353.92|353.72|353.82|353.62|353.92|353.77|353.82|353.62|15
1644801230000|2022-02-14 01:13:50|353.87|353.67|353.87|353.67|353.87|353.67|353.87|353.67|5
1644801240000|2022-02-14 01:14:00|353.92|353.72|353.97|353.77|353.97|353.77|353.92|353.72|6
1644801260000|2022-02-14 01:14:20|353.92|353.72|353.92|353.72|353.97|353.72|353.87|353.72|8
1644801270000|2022-02-14 01:14:30|353.87||353.87||353.92||353.87||1
1644801280000|2022-02-14 01:14:40|353.82|353.67|353.67|353.47|353.82|353.67|353.67|353.47|24
1644801290000|2022-02-14 01:14:50|353.62||353.62||353.62||353.62||0
1644801300000|2022-02-14 01:15:00|353.57|353.42|353.52|353.32|353.57|353.42|353.42|353.27|30
1644801310000|2022-02-14 01:15:10|353.57|353.37|353.62|353.47|353.62|353.47|353.57|353.37|19
1644801320000|2022-02-14 01:15:20|353.67|353.52|353.72|353.57|353.72|353.57|353.67|353.47|24
1644801330000|2022-02-14 01:15:30|||||||||2
1644801340000|2022-02-14 01:15:40|353.67|353.52|353.57|353.42|353.67|353.52|353.57|353.42|28
1644801350000|2022-02-14 01:15:50|353.62|353.37|353.62|353.42|353.62|353.42|353.57|353.37|8
1644801360000|2022-02-14 01:16:00|353.57|353.37|353.57|353.42|353.62|353.42|353.57|353.37|11
1644801370000|2022-02-14 01:16:10|353.62|353.37|353.67|353.52|353.67|353.52|353.62|353.37|16
1644801380000|2022-02-14 01:16:20|353.62|353.47|353.67|353.52|353.67|353.52|353.62|353.47|11
1644801390000|2022-02-14 01:16:30|353.72|353.57|353.67|353.47|353.77|353.62|353.62|353.47|19
1644801400000|2022-02-14 01:16:40|353.62|353.42|353.57|353.42|353.67|353.42|353.57|353.42|5
1644801410000|2022-02-14 01:16:50|353.62||353.57||353.62||353.57||1
1644801420000|2022-02-14 01:17:00|353.52|353.37|353.52|353.37|353.52|353.42|353.47|353.32|38
1644801430000|2022-02-14 01:17:10|353.47|353.32|353.47|353.27|353.47|353.32|353.47|353.27|8
1644801440000|2022-02-14 01:17:20|353.42||353.42||353.42||353.42||0
1644801450000|2022-02-14 01:17:30|353.37|353.22|353.37|353.22|353.42|353.27|353.37|353.22|36
1644801460000|2022-02-14 01:17:40|353.32|353.17|353.42|353.22|353.42|353.22|353.32|353.17|14
1644801470000|2022-02-14 01:17:50|353.37|353.17|353.37|353.22|353.37|353.22|353.32|353.17|12
1644801480000|2022-02-14 01:18:00|||||||||8
1644801490000|2022-02-14 01:18:10||353.17||353.22||353.22||353.17|7
1644801500000|2022-02-14 01:18:20|353.42|353.17|353.32|353.17|353.42|353.22|353.32|353.17|18
1644801520000|2022-02-14 01:18:40|||||||||15
1644801530000|2022-02-14 01:18:50|353.27|353.12|353.32|353.17|353.37|353.22|353.27|353.12|34
1644801540000|2022-02-14 01:19:00|353.27|353.12|353.22|353.07|353.27|353.12|353.22|353.07|36
1644801550000|2022-02-14 01:19:10|353.27|353.12|353.27|353.12|353.27|353.12|353.22|353.12|6
1644801560000|2022-02-14 01:19:20|353.22|353.07|353.12|352.97|353.27|353.12|353.12|352.92|54
1644801570000|2022-02-14 01:19:30|353.17|353.02|353.07|352.92|353.17|353.02|353.07|352.92|30
1644801580000|2022-02-14 01:19:40|353.02|352.87|353.02|352.87|353.07|352.92|353.02|352.87|17
1644801590000|2022-02-14 01:19:50|353.12|352.92|353.17|353.02|353.17|353.02|353.12|352.92|28
1644801600000|2022-02-14 01:20:00|353.12|352.97|353.32|353.17|353.32|353.17|353.07|352.92|51
1644801610000|2022-02-14 01:20:10|353.27|353.12|353.27|353.12|353.32|353.12|353.27|353.12|10
1644801620000|2022-02-14 01:20:20|353.32|353.07|353.22|353.07|353.32|353.17|353.22|353.07|27
1644801630000|2022-02-14 01:20:30|353.17|353.02|353.12|352.97|353.17|353.02|353.12|352.97|8
1644801640000|2022-02-14 01:20:40|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|11
1644801650000|2022-02-14 01:20:50|353.07|352.92|353.02|352.82|353.07|352.92|353.02|352.82|22
1644801660000|2022-02-14 01:21:00|352.97|352.77|352.97|352.82|352.97|352.82|352.92|352.77|7
1644801680000|2022-02-14 01:21:20|352.92|352.77|352.97|352.77|352.97|352.77|352.92|352.77|6
1644801690000|2022-02-14 01:21:30|352.92|352.72|352.92|352.77|352.97|352.77|352.87|352.72|19
1644801700000|2022-02-14 01:21:40|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|7
1644801710000|2022-02-14 01:21:50|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|13
1644801720000|2022-02-14 01:22:00|352.92|352.72|352.97|352.82|352.97|352.82|352.92|352.72|73
1644801730000|2022-02-14 01:22:10|353.02|352.87|353.07|352.92|353.07|352.92|353.02|352.87|9
1644801740000|2022-02-14 01:22:20|353.12|352.97|353.07|352.92|353.12|352.97|353.07|352.92|19
1644801750000|2022-02-14 01:22:30|353.02|352.87|353.02|352.87|353.02|352.92|353.02|352.87|11
1644801760000|2022-02-14 01:22:40|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.92|17
1644801770000|2022-02-14 01:22:50|353.12||353.12||353.12||353.12||8
1644801780000|2022-02-14 01:23:00|353.07|352.87|352.97|352.82|353.07|352.87|352.97|352.82|8
1644801790000|2022-02-14 01:23:10|352.92|352.77|352.87|352.72|352.97|352.77|352.87|352.72|16
1644801800000|2022-02-14 01:23:20|352.92|352.67|352.92|352.77|352.92|352.77|352.87|352.67|21
1644801810000|2022-02-14 01:23:30|352.87|352.72|352.92|352.72|352.92|352.72|352.87|352.72|9
1644801820000|2022-02-14 01:23:40|352.87||352.87||352.87||352.87||15
1644801830000|2022-02-14 01:23:50|352.82|352.67|352.87|352.72|352.87|352.72|352.82|352.67|11
1644801840000|2022-02-14 01:24:00|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.62|33
1644801850000|2022-02-14 01:24:10|352.67|352.57|352.72|352.57|352.72|352.57|352.67|352.47|38
1644801860000|2022-02-14 01:24:20|352.77|352.62|352.72|352.57|352.77|352.62|352.62|352.47|36
1644801870000|2022-02-14 01:24:30|352.77||352.72||352.77||352.72||9
1644801880000|2022-02-14 01:24:40|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.47|12
1644801890000|2022-02-14 01:24:50|||||||||6
1644801900000|2022-02-14 01:25:00|352.72|352.57|352.72|352.57|352.72|352.57|352.67|352.57|9
1644801910000|2022-02-14 01:25:10|352.77|352.62|352.77|352.57|352.77|352.62|352.77|352.57|10
1644801920000|2022-02-14 01:25:20|352.72|352.52|352.67|352.52|352.72|352.52|352.67|352.52|8
1644801930000|2022-02-14 01:25:30|352.62|352.47|352.62|352.47|352.62|352.52|352.62|352.47|4
1644801940000|2022-02-14 01:25:40|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|33
1644801950000|2022-02-14 01:25:50|352.57|352.42|352.52|352.37|352.57|352.42|352.47|352.32|52
1644801960000|2022-02-14 01:26:00|352.47|352.32|352.47|352.32|352.57|352.42|352.47|352.27|43
1644801970000|2022-02-14 01:26:10|352.42|352.27|352.42|352.27|352.47|352.27|352.42|352.27|5
1644801980000|2022-02-14 01:26:20|352.37|352.22|352.32|352.17|352.37|352.22|352.32|352.17|16
1644801990000|2022-02-14 01:26:30|||||||||3
1644802000000|2022-02-14 01:26:40|352.27|352.12|352.27|352.12|352.27|352.12|352.27|352.12|25
1644802010000|2022-02-14 01:26:50|352.37|352.07|352.37|352.22|352.37|352.22|352.37|352.07|51
1644802020000|2022-02-14 01:27:00|352.42|352.27|352.42|352.27|352.47|352.27|352.42|352.27|9
1644802030000|2022-02-14 01:27:10|352.47|352.32|352.57|352.42|352.57|352.42|352.47|352.32|9
1644802040000|2022-02-14 01:27:20|352.52|352.37|352.52|352.37|352.52|352.42|352.52|352.37|3
1644802050000|2022-02-14 01:27:30|352.57|352.32|352.57|352.37|352.57|352.37|352.57|352.32|8
1644802060000|2022-02-14 01:27:40|352.52|352.42|352.67|352.52|352.67|352.52|352.52|352.42|13
1644802070000|2022-02-14 01:27:50|352.62|352.47|352.72|352.52|352.72|352.52|352.62|352.47|10
1644802080000|2022-02-14 01:28:00||352.57||352.57||352.57||352.52|1
1644802090000|2022-02-14 01:28:10|352.67|352.52|352.77|352.57|352.77|352.62|352.67|352.52|2
1644802100000|2022-02-14 01:28:20|352.72|352.52|352.62|352.47|352.72|352.52|352.62|352.47|5
1644802110000|2022-02-14 01:28:30||352.42||352.47||352.47||352.42|1
1644802120000|2022-02-14 01:28:40|352.57|352.42|352.57|352.37|352.57|352.42|352.52|352.37|6
1644802130000|2022-02-14 01:28:50|352.52|352.32|352.57|352.37|352.57|352.37|352.47|352.32|4
1644802140000|2022-02-14 01:29:00|352.52|352.42|352.62|352.42|352.62|352.42|352.52|352.42|3
1644802150000|2022-02-14 01:29:10|352.57|352.37|352.67|352.52|352.67|352.52|352.57|352.37|7
1644802160000|2022-02-14 01:29:20||352.47||352.47||352.47||352.47|2
1644802170000|2022-02-14 01:29:30|352.62|352.42|352.57|352.37|352.62|352.42|352.57|352.37|4
1644802180000|2022-02-14 01:29:40|352.52|352.32|352.52|352.37|352.52|352.37|352.52|352.32|0
1644802190000|2022-02-14 01:29:50|352.47|352.32|352.52|352.37|352.52|352.37|352.47|352.27|5
1644802200000|2022-02-14 01:30:00|352.42|352.32|352.52|352.37|352.52|352.37|352.32|352.17|35
1644802210000|2022-02-14 01:30:10|352.57|352.42|352.62|352.47|352.62|352.47|352.57|352.42|10
1644802220000|2022-02-14 01:30:20|352.67|352.52|352.62|352.42|352.67|352.52|352.62|352.42|9
1644802230000|2022-02-14 01:30:30|352.57|352.37|352.62|352.47|352.62|352.47|352.57|352.37|6
1644802240000|2022-02-14 01:30:40|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|6
1644802250000|2022-02-14 01:30:50|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|1
1644802260000|2022-02-14 01:31:00|352.67|352.52|352.67|352.52|352.67|352.52|352.67|352.52|8
1644802270000|2022-02-14 01:31:10|352.72|352.57|352.72|352.57|352.72|352.57|352.72|352.57|3
1644802280000|2022-02-14 01:31:20|352.67|352.52|352.62|352.47|352.67|352.52|352.57|352.42|24
1644802290000|2022-02-14 01:31:30|352.57|352.42|352.62|352.47|352.62|352.47|352.57|352.42|9
1644802310000|2022-02-14 01:31:50|||||||||2
1644802320000|2022-02-14 01:32:00|352.67|352.52|352.72|352.57|352.72|352.57|352.62|352.47|39
1644802330000|2022-02-14 01:32:10|352.77|352.67|352.82|352.67|352.82|352.67|352.77|352.62|13
1644802340000|2022-02-14 01:32:20|352.77|352.57|352.77|352.62|352.77|352.62|352.77|352.57|12
1644802350000|2022-02-14 01:32:30|352.72|352.57|352.82|352.67|352.82|352.67|352.72|352.57|31
1644802360000|2022-02-14 01:32:40|352.87|352.62|352.87|352.72|352.87|352.72|352.82|352.62|12
1644802370000|2022-02-14 01:32:50|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.77|3
1644802380000|2022-02-14 01:33:00|352.97|352.82|353.07|352.92|353.07|352.92|352.97|352.82|8
1644802390000|2022-02-14 01:33:10|353.02|352.87|353.02|352.87|353.02|352.87|353.02|352.87|12
1644802400000|2022-02-14 01:33:20|353.07||353.02||353.07||353.02||8
1644802410000|2022-02-14 01:33:30|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.77|11
1644802420000|2022-02-14 01:33:40|352.92|352.77|353.07|352.92|353.07|352.92|352.92|352.77|16
1644802430000|2022-02-14 01:33:50|353.12|352.97|353.22|353.02|353.22|353.02|353.12|352.97|15
1644802440000|2022-02-14 01:34:00|353.27|353.07|353.22|353.02|353.32|353.12|353.22|353.02|38
1644802450000|2022-02-14 01:34:10|353.17||353.17||353.17||353.17||1
1644802460000|2022-02-14 01:34:20||352.97||353.02||353.02||352.97|8
1644802470000|2022-02-14 01:34:30|353.22|353.07|353.27|353.12|353.27|353.12|353.22|353.07|12
1644802500000|2022-02-14 01:35:00|353.22|353.07|353.32|353.17|353.32|353.17|353.22|353.07|27
1644802510000|2022-02-14 01:35:10|353.22|353.07|353.22|353.07|353.27|353.12|353.22|353.07|11
1644802520000|2022-02-14 01:35:20||353.02||353.07||353.07||353.02|6
1644802530000|2022-02-14 01:35:30|353.27|353.02|353.27|353.07|353.27|353.07|353.22|353.02|19
1644802540000|2022-02-14 01:35:40|353.22|353.12|353.27|353.12|353.27|353.12|353.22|353.12|0
1644802550000|2022-02-14 01:35:50|||||||||1
1644802560000|2022-02-14 01:36:00|353.32|353.17|353.42|353.27|353.42|353.27|353.32|353.17|13
1644802570000|2022-02-14 01:36:10|353.47||353.42||353.47||353.42||9
1644802580000|2022-02-14 01:36:20|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|10
1644802590000|2022-02-14 01:36:30|353.42|353.27|353.42|353.27|353.42|353.27|353.37|353.22|10
1644802600000|2022-02-14 01:36:40|353.47|353.32|353.52|353.32|353.52|353.37|353.47|353.32|7
1644802610000|2022-02-14 01:36:50|353.57|353.37|353.62|353.47|353.67|353.52|353.57|353.37|19
1644802620000|2022-02-14 01:37:00|353.67|353.42|353.62|353.47|353.67|353.47|353.62|353.42|20
1644802630000|2022-02-14 01:37:10||353.42||353.42||353.42||353.42|10
1644802640000|2022-02-14 01:37:20|353.57|353.37|353.57|353.42|353.57|353.42|353.57|353.37|6
1644802650000|2022-02-14 01:37:30|||||||||2
1644802660000|2022-02-14 01:37:40|353.52|353.37|353.57|353.42|353.62|353.47|353.52|353.37|18
1644802670000|2022-02-14 01:37:50|353.52|353.32|353.52|353.32|353.52|353.37|353.52|353.32|19
1644802680000|2022-02-14 01:38:00|353.47|353.37|353.42|353.27|353.47|353.37|353.42|353.27|9
1644802690000|2022-02-14 01:38:10|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|3
1644802700000|2022-02-14 01:38:20|353.32|353.17|353.27|353.12|353.32|353.17|353.27|353.12|7
1644802710000|2022-02-14 01:38:30|353.22|353.07|353.22|353.02|353.27|353.12|353.22|353.02|12
1644802720000|2022-02-14 01:38:40|353.17|353.07|353.17|353.02|353.17|353.07|353.17|352.97|11
1644802730000|2022-02-14 01:38:50|353.22|353.07|353.27|353.12|353.27|353.12|353.22|353.07|25
1644802740000|2022-02-14 01:39:00|353.32|353.17|353.32|353.12|353.32|353.17|353.27|353.12|9
1644802750000|2022-02-14 01:39:10|353.37|353.17|353.32|353.12|353.37|353.17|353.32|353.12|7
1644802760000|2022-02-14 01:39:20|353.37|353.17|353.37|353.17|353.37|353.22|353.32|353.17|8
1644802770000|2022-02-14 01:39:30|353.32|353.12|353.32|353.17|353.32|353.17|353.32|353.12|3
1644802780000|2022-02-14 01:39:40|353.37|353.12|353.22|353.07|353.37|353.17|353.22|353.07|8
1644802790000|2022-02-14 01:39:50|||||||||1
1644802800000|2022-02-14 01:40:00|353.17|353.02|353.17|353.02|353.17|353.02|353.17|353.02|4
1644802810000|2022-02-14 01:40:10|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|5
1644802820000|2022-02-14 01:40:20|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.87|12
1644802830000|2022-02-14 01:40:30||352.87||352.92||352.92||352.87|5
1644802840000|2022-02-14 01:40:40|353.12|352.97|353.02|352.87|353.12|352.97|353.02|352.87|16
1644802860000|2022-02-14 01:41:00||352.82||352.82||352.87||352.82|22
1644802870000|2022-02-14 01:41:10|352.97|352.77|352.92|352.77|352.97|352.82|352.92|352.77|5
1644802880000|2022-02-14 01:41:20|352.87|352.72|352.87|352.72|352.92|352.72|352.87|352.67|16
1644802890000|2022-02-14 01:41:30||352.67||352.67||352.67||352.67|5
1644802900000|2022-02-14 01:41:40|352.82|352.62|352.77|352.62|352.87|352.67|352.77|352.62|9
1644802910000|2022-02-14 01:41:50||352.57||352.62||352.62||352.57|7
1644802920000|2022-02-14 01:42:00|352.72|352.57|352.67|352.52|352.72|352.57|352.67|352.52|10
1644802930000|2022-02-14 01:42:10|352.72|352.47|352.72|352.57|352.72|352.57|352.72|352.47|13
1644802940000|2022-02-14 01:42:20|352.77|352.62|352.77|352.62|352.77|352.62|352.77|352.62|3
1644802950000|2022-02-14 01:42:30|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.62|4
1644802960000|2022-02-14 01:42:40|352.82|352.62|352.82|352.62|352.87|352.67|352.77|352.62|13
1644802970000|2022-02-14 01:42:50|352.77|352.67|352.87|352.72|352.87|352.72|352.77|352.67|4
1644802980000|2022-02-14 01:43:00|352.92|352.77|352.92|352.77|352.97|352.77|352.92|352.77|7
1644802990000|2022-02-14 01:43:10|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|1
1644803000000|2022-02-14 01:43:20|352.92|352.77|352.92|352.77|352.92|352.77|352.92|352.72|6
1644803010000|2022-02-14 01:43:30|352.97|352.82|353.02|352.82|353.02|352.82|352.97|352.82|2
1644803020000|2022-02-14 01:43:40|352.97|352.87|353.02|352.87|353.02|352.87|352.97|352.87|1
1644803030000|2022-02-14 01:43:50|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.87|4
1644803040000|2022-02-14 01:44:00|353.12|352.87|353.12|352.97|353.12|352.97|353.12|352.87|6
1644803050000|2022-02-14 01:44:10|353.07|352.92|353.07|352.92|353.07|352.92|353.07|352.87|2
1644803060000|2022-02-14 01:44:20||352.87||352.92||352.92||352.87|1
1644803070000|2022-02-14 01:44:30|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.92|7
1644803080000|2022-02-14 01:44:40||352.92||352.97||352.97||352.92|4
1644803090000|2022-02-14 01:44:50|353.17|352.92|353.17|353.02|353.17|353.02|353.12|352.92|3
1644803100000|2022-02-14 01:45:00|353.12|352.97|353.12|352.92|353.12|352.97|353.07|352.92|20
1644803110000|2022-02-14 01:45:10|353.07||353.07||353.12||353.07||2
1644803120000|2022-02-14 01:45:20|353.12|352.87|353.12|352.92|353.12|352.92|353.02|352.87|5
1644803130000|2022-02-14 01:45:30|353.17|352.97|353.17|352.97|353.17|352.97|353.12|352.97|0
1644803140000|2022-02-14 01:45:40||353.02||352.97||353.02||352.97|0
1644803150000|2022-02-14 01:45:50|353.12||353.17||353.17||353.12||0
1644803160000|2022-02-14 01:46:00||353.02||353.02||353.02||353.02|1
1644803170000|2022-02-14 01:46:10|||||||||1
1644803180000|2022-02-14 01:46:20|353.12|352.97|353.07|352.87|353.12|352.97|353.07|352.87|3
1644803190000|2022-02-14 01:46:30|353.02|352.82|353.07|352.92|353.07|352.92|352.97|352.82|14
1644803200000|2022-02-14 01:46:40|353.12|352.87|353.17|353.02|353.22|353.02|353.12|352.87|11
1644803220000|2022-02-14 01:47:00|353.22|353.07|353.17|353.02|353.22|353.07|353.17|353.02|5
1644803230000|2022-02-14 01:47:10||352.97||353.02||353.02||352.97|1
1644803240000|2022-02-14 01:47:20|353.22||353.22||353.22||353.17||0
1644803250000|2022-02-14 01:47:30|353.27|353.07|353.22|353.07|353.27|353.07|353.22|353.07|1
1644803270000|2022-02-14 01:47:50||353.02||353.07||353.07||353.02|3
1644803280000|2022-02-14 01:48:00|353.17|353.02|353.12|352.97|353.17|353.02|353.12|352.92|5
1644803290000|2022-02-14 01:48:10|353.17||353.17||353.17||353.17||0
1644803300000|2022-02-14 01:48:20|353.12||353.17||353.17||353.12||0
1644803310000|2022-02-14 01:48:30|353.12||353.12||353.17||353.12||0
1644803320000|2022-02-14 01:48:40|353.07|352.92|353.12|352.92|353.12|352.92|353.07|352.92|3
1644803330000|2022-02-14 01:48:50|353.07|352.97|353.07|352.87|353.12|352.97|353.07|352.87|4
1644803340000|2022-02-14 01:49:00|353.02|352.92|353.02|352.87|353.02|352.92|353.02|352.82|4
1644803350000|2022-02-14 01:49:10|352.97|352.82|352.97|352.82|352.97|352.87|352.97|352.82|1
1644803360000|2022-02-14 01:49:20|353.02|352.87|352.97|352.82|353.02|352.87|352.97|352.82|5
1644803370000|2022-02-14 01:49:30||352.77||352.77||352.82||352.77|2
1644803380000|2022-02-14 01:49:40|352.92|352.72|352.92|352.72|352.97|352.72|352.92|352.72|0
1644803390000|2022-02-14 01:49:50|352.87|352.77|352.92|352.72|352.92|352.77|352.87|352.72|3
1644803400000|2022-02-14 01:50:00|352.97|352.77|352.92|352.77|352.97|352.82|352.92|352.77|9
1644803410000|2022-02-14 01:50:10|352.87|352.72|352.92|352.77|352.92|352.77|352.87|352.72|3
1644803420000|2022-02-14 01:50:20|352.97|352.82|352.97|352.77|352.97|352.82|352.97|352.77|1
1644803430000|2022-02-14 01:50:30|353.02|352.82|353.02|352.87|353.02|352.87|352.97|352.77|0
1644803440000|2022-02-14 01:50:40|352.97|352.82|353.02|352.82|353.02|352.87|352.97|352.82|13
1644803450000|2022-02-14 01:50:50|352.97|352.87|353.02|352.82|353.02|352.87|352.97|352.82|0
1644803460000|2022-02-14 01:51:00|352.97|352.87|352.97|352.82|353.02|352.87|352.97|352.82|3
1644803470000|2022-02-14 01:51:10|353.02|352.87|353.02|352.87|353.02|352.87|352.97|352.82|2
1644803480000|2022-02-14 01:51:20|353.07|352.82|353.02|352.87|353.07|352.92|353.02|352.82|1
1644803490000|2022-02-14 01:51:30|353.07|352.92|353.07|352.92|353.07|352.92|353.02|352.87|3
1644803500000|2022-02-14 01:51:40|353.02|352.87|353.02|352.87|353.02|352.92|353.02|352.87|5
1644803510000|2022-02-14 01:51:50|352.97|352.82|352.92|352.77|352.97|352.87|352.92|352.77|5
1644803520000|2022-02-14 01:52:00|352.97|352.82|352.97|352.77|352.97|352.82|352.97|352.77|4
1644803530000|2022-02-14 01:52:10||352.82||352.77||352.82||352.77|0
1644803540000|2022-02-14 01:52:20|353.02|352.82|353.02|352.87|353.02|352.87|353.02|352.82|4
1644803550000|2022-02-14 01:52:30|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|3
1644803560000|2022-02-14 01:52:40|352.97|352.82|352.97|352.82|353.02|352.82|352.97|352.82|3
1644803570000|2022-02-14 01:52:50|353.02|352.87|353.02|352.82|353.02|352.87|352.97|352.82|0
1644803580000|2022-02-14 01:53:00|352.97|352.87|352.97|352.82|353.02|352.87|352.97|352.82|4
1644803590000|2022-02-14 01:53:10|353.02|352.87|353.02|352.82|353.02|352.87|352.97|352.82|7
1644803600000|2022-02-14 01:53:20|352.97|352.87|353.02|352.82|353.02|352.87|352.97|352.82|5
1644803610000|2022-02-14 01:53:30|352.97|352.87|352.97|352.82|353.02|352.87|352.97|352.82|7
1644803620000|2022-02-14 01:53:40|352.92|352.77|353.02|352.82|353.02|352.82|352.92|352.77|18
1644803630000|2022-02-14 01:53:50|352.97|352.77|352.92|352.77|352.97|352.82|352.92|352.77|13
1644803640000|2022-02-14 01:54:00|352.87|352.72|352.92|352.77|352.92|352.77|352.87|352.72|13
1644803650000|2022-02-14 01:54:10|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|5
1644803680000|2022-02-14 01:54:40|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|3
1644803690000|2022-02-14 01:54:50||352.67||352.72||352.72||352.67|3
1644803700000|2022-02-14 01:55:00|||||||||2
1644803710000|2022-02-14 01:55:10|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|5
1644803720000|2022-02-14 01:55:20|352.77|352.62|352.82|352.62|352.82|352.67|352.77|352.62|1
1644803730000|2022-02-14 01:55:30|352.77||352.77||352.82||352.77||0
1644803740000|2022-02-14 01:55:40|||||||||6
1644803750000|2022-02-14 01:55:50|352.82|352.67|352.92|352.72|352.92|352.77|352.82|352.67|13
1644803760000|2022-02-14 01:56:00|352.87|352.77|352.97|352.77|352.97|352.82|352.87|352.77|4
1644803770000|2022-02-14 01:56:10|352.92|352.82|352.92|352.77|352.92|352.82|352.92|352.77|2
1644803780000|2022-02-14 01:56:20|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|0
1644803790000|2022-02-14 01:56:30|352.92|352.77|352.97|352.82|352.97|352.82|352.92|352.77|4
1644803800000|2022-02-14 01:56:40|353.02|352.87|353.02|352.87|353.07|352.92|353.02|352.87|4
1644803810000|2022-02-14 01:56:50||352.82||352.87||352.87||352.82|4
1644803820000|2022-02-14 01:57:00|352.97|352.82|353.02|352.87|353.02|352.87|352.97|352.82|3
1644803830000|2022-02-14 01:57:10|353.07|352.92|353.12|352.97|353.17|352.97|353.07|352.87|5
1644803840000|2022-02-14 01:57:20|353.17||353.12||353.17||353.12||1
1644803850000|2022-02-14 01:57:30|353.07|352.92|353.12|352.97|353.12|352.97|353.07|352.92|5
1644803860000|2022-02-14 01:57:40||352.92||352.92||352.97||352.92|0
1644803870000|2022-02-14 01:57:50|353.07|352.87|353.12|352.97|353.12|352.97|353.07|352.87|7
1644803880000|2022-02-14 01:58:00|353.07|352.92|353.12|352.92|353.12|352.97|353.07|352.92|4
1644803890000|2022-02-14 01:58:10|353.07|352.97|353.07|352.92|353.12|352.97|353.07|352.92|3
1644803900000|2022-02-14 01:58:20|353.12|352.87|353.07|352.87|353.12|352.92|353.02|352.87|4
1644803910000|2022-02-14 01:58:30|353.02||353.07||353.07||353.02||0
1644803920000|2022-02-14 01:58:40|353.02||353.02||353.07||353.02||0
1644803930000|2022-02-14 01:58:50|353.07|352.82|352.97|352.82|353.07|352.82|352.97|352.82|1
1644803940000|2022-02-14 01:59:00|353.02|352.87|353.02|352.82|353.02|352.87|352.97|352.82|4
1644803950000|2022-02-14 01:59:10||352.87||352.82||352.87||352.82|0
1644803960000|2022-02-14 01:59:20|352.97|352.87|353.02|352.87|353.02|352.87|352.97|352.87|0
1644803970000|2022-02-14 01:59:30||352.82||352.87||352.87||352.82|0
1644803980000|2022-02-14 01:59:40|352.97|352.82|352.97|352.82|352.97|352.87|352.97|352.82|1
1644804000000|2022-02-14 02:00:00|||||||||1
1644804010000|2022-02-14 02:00:10|353.02|352.87|353.02|352.87|353.07|352.87|353.02|352.87|8
1644804020000|2022-02-14 02:00:20|352.97|352.82|352.92|352.72|352.97|352.82|352.92|352.72|12
1644804030000|2022-02-14 02:00:30|352.87|352.67|352.87|352.72|352.92|352.72|352.87|352.67|1
1644804040000|2022-02-14 02:00:40||352.67||352.72||352.72||352.67|1
1644804050000|2022-02-14 02:00:50|352.92|352.67|352.92|352.77|352.92|352.77|352.92|352.67|9
1644804060000|2022-02-14 02:01:00|||||||||2
1644804070000|2022-02-14 02:01:10|352.97|352.82|352.97|352.82|353.02|352.82|352.92|352.77|2
1644804080000|2022-02-14 02:01:20|353.02|352.87|353.02|352.82|353.02|352.87|352.97|352.82|2
1644804090000|2022-02-14 02:01:30|352.97|352.87|353.02|352.87|353.02|352.87|352.97|352.87|0
1644804100000|2022-02-14 02:01:40|||||||||5
1644804120000|2022-02-14 02:02:00|353.07|352.92|353.12|352.92|353.12|352.97|353.07|352.92|13
1644804130000|2022-02-14 02:02:10|353.17|352.97|353.22|353.07|353.22|353.07|353.17|352.97|12
1644804140000|2022-02-14 02:02:20|353.27|353.12|353.27|353.12|353.27|353.12|353.22|353.07|6
1644804150000|2022-02-14 02:02:30|353.32||353.27||353.32||353.27||0
1644804180000|2022-02-14 02:03:00|353.32||353.27||353.32||353.27||4
1644804190000|2022-02-14 02:03:10|353.32|353.17|353.32|353.12|353.37|353.17|353.32|353.12|7
1644804200000|2022-02-14 02:03:20|353.27||353.27||353.27||353.27||7
1644804210000|2022-02-14 02:03:30||353.07||353.07||353.07||353.07|5
1644804220000|2022-02-14 02:03:40|353.22|353.12|353.22|353.07|353.27|353.12|353.22|353.07|1
1644804240000|2022-02-14 02:04:00|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|6
1644804250000|2022-02-14 02:04:10|353.22|353.07|353.22|353.07|353.27|353.07|353.22|353.07|5
1644804260000|2022-02-14 02:04:20|353.17|353.02|353.12|352.97|353.22|353.02|353.12|352.97|6
1644804270000|2022-02-14 02:04:30|353.17||353.17||353.17||353.12||2
1644804280000|2022-02-14 02:04:40|353.12||353.17||353.17||353.12||1
1644804290000|2022-02-14 02:04:50|353.12||353.17||353.17||353.12||2
1644804300000|2022-02-14 02:05:00||353.02||353.02||353.02||353.02|1
1644804310000|2022-02-14 02:05:10|353.12|352.97|353.12|352.92|353.17|353.02|353.12|352.92|18
1644804320000|2022-02-14 02:05:20|353.07|352.97|353.12|352.92|353.12|352.97|353.07|352.92|6
1644804330000|2022-02-14 02:05:30|353.07|352.97|353.07|352.87|353.12|352.97|353.07|352.87|8
1644804340000|2022-02-14 02:05:40|353.12|352.92|353.12|352.92|353.12|352.97|353.07|352.92|8
1644804350000|2022-02-14 02:05:50|353.07|352.97|353.12|352.97|353.12|352.97|353.07|352.97|1
1644804360000|2022-02-14 02:06:00|353.07|352.92|353.07|352.92|353.12|352.92|353.07|352.87|2
1644804370000|2022-02-14 02:06:10|353.12|352.97|353.17|353.02|353.17|353.02|353.12|352.97|6
1644804380000|2022-02-14 02:06:20|353.22|353.07|353.22|353.07|353.22|353.07|353.17|353.07|0
1644804390000|2022-02-14 02:06:30|353.27|353.02|353.22|353.02|353.27|353.02|353.22|353.02|4
1644804400000|2022-02-14 02:06:40|353.17|353.07|353.27|353.07|353.27|353.07|353.17|353.07|4
1644804410000|2022-02-14 02:06:50|353.22||353.27||353.27||353.22||1
1644804420000|2022-02-14 02:07:00|353.22|353.12|353.27|353.07|353.27|353.12|353.22|353.07|2
1644804430000|2022-02-14 02:07:10|353.22|353.12|353.32|353.17|353.32|353.17|353.22|353.07|10
1644804440000|2022-02-14 02:07:20|353.37||353.37||353.37||353.37||0
1644804450000|2022-02-14 02:07:30||353.22||353.22||353.22||353.22|0
1644804460000|2022-02-14 02:07:40|||||||||1
1644804480000|2022-02-14 02:08:00|353.42|353.27|353.42|353.27|353.47|353.27|353.42|353.27|12
1644804490000|2022-02-14 02:08:10|353.37|353.22|353.42|353.27|353.42|353.27|353.32|353.17|21
1644804500000|2022-02-14 02:08:20|353.47|353.32|353.47|353.32|353.47|353.32|353.42|353.32|7
1644804510000|2022-02-14 02:08:30|353.52|353.37|353.52|353.37|353.52|353.37|353.52|353.37|5
1644804520000|2022-02-14 02:08:40|353.47|353.32|353.47|353.27|353.47|353.32|353.47|353.27|3
1644804530000|2022-02-14 02:08:50||353.32||353.32||353.32||353.27|0
1644804540000|2022-02-14 02:09:00|353.52|353.37|353.47|353.32|353.52|353.37|353.47|353.27|13
1644804550000|2022-02-14 02:09:10|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|1
1644804560000|2022-02-14 02:09:20|353.47||353.42||353.47||353.42||3
1644804570000|2022-02-14 02:09:30|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|4
1644804580000|2022-02-14 02:09:40||353.27||353.27||353.27||353.27|1
1644804590000|2022-02-14 02:09:50|353.42|353.22|353.37|353.22|353.42|353.22|353.37|353.17|4
1644804600000|2022-02-14 02:10:00|353.32|353.17|353.32|353.17|353.32|353.22|353.32|353.12|2
1644804610000|2022-02-14 02:10:10|353.37|353.22|353.42|353.22|353.42|353.22|353.37|353.22|7
1644804620000|2022-02-14 02:10:20||353.27||353.27||353.27||353.22|0
1644804630000|2022-02-14 02:10:30||353.22||353.27||353.27||353.22|0
1644804640000|2022-02-14 02:10:40|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|2
1644804650000|2022-02-14 02:10:50||353.27||353.27||353.32||353.27|6
1644804660000|2022-02-14 02:11:00|353.42|353.22|353.42|353.27|353.42|353.27|353.42|353.22|2
1644804670000|2022-02-14 02:11:10|353.37|353.22|353.37|353.22|353.42|353.22|353.37|353.22|1
1644804680000|2022-02-14 02:11:20|353.42||353.42||353.42||353.37||0
1644804690000|2022-02-14 02:11:30|353.37||353.42||353.42||353.37||0
1644804700000|2022-02-14 02:11:40|353.47|353.27|353.42|353.27|353.47|353.27|353.42|353.27|6
1644804710000|2022-02-14 02:11:50|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|0
1644804720000|2022-02-14 02:12:00|||||||||1
1644804730000|2022-02-14 02:12:10|353.52|353.37|353.42|353.27|353.52|353.37|353.42|353.27|5
1644804740000|2022-02-14 02:12:20|353.47||353.42||353.47||353.42||1
1644804750000|2022-02-14 02:12:30|353.47|353.32|353.47|353.32|353.47|353.32|353.47|353.32|0
1644804760000|2022-02-14 02:12:40|353.52|353.37|353.52|353.32|353.52|353.37|353.52|353.32|7
1644804770000|2022-02-14 02:12:50|353.47|353.37|353.47|353.32|353.47|353.37|353.47|353.32|1
1644804780000|2022-02-14 02:13:00|353.52|353.37|353.47|353.27|353.52|353.37|353.47|353.27|8
1644804790000|2022-02-14 02:13:10|353.42||353.42||353.47||353.42||0
1644804800000|2022-02-14 02:13:20|353.47|353.32|353.52|353.32|353.52|353.37|353.47|353.32|8
1644804810000|2022-02-14 02:13:30|353.47||353.52||353.52||353.47||1
1644804820000|2022-02-14 02:13:40|353.47||353.47||353.47||353.47||0
1644804830000|2022-02-14 02:13:50|353.52||353.52||353.52||353.52||1
1644804840000|2022-02-14 02:14:00|353.47|353.37|353.52|353.32|353.52|353.37|353.47|353.32|5
1644804850000|2022-02-14 02:14:10|353.47|353.37|353.47|353.32|353.52|353.37|353.47|353.32|0
1644804860000|2022-02-14 02:14:20|353.52|353.37|353.57|353.37|353.62|353.42|353.52|353.37|6
1644804870000|2022-02-14 02:14:30||353.42||353.42||353.42||353.37|0
1644804880000|2022-02-14 02:14:40|353.62|353.47|353.62|353.42|353.67|353.47|353.62|353.42|6
1644804890000|2022-02-14 02:14:50||353.47||353.47||353.47||353.47|0
1644804900000|2022-02-14 02:15:00|||||||||1
1644804910000|2022-02-14 02:15:10|353.67|353.52|353.62|353.47|353.67|353.52|353.62|353.47|7
1644804920000|2022-02-14 02:15:20||353.42||353.42||353.42||353.42|0
1644804930000|2022-02-14 02:15:30|353.57|353.47|353.57|353.37|353.57|353.47|353.57|353.37|9
1644804940000|2022-02-14 02:15:40|353.52||353.52||353.57||353.52||3
1644804950000|2022-02-14 02:15:50|353.57||353.52||353.57||353.52||7
1644804960000|2022-02-14 02:16:00|353.57||353.52||353.57||353.52||7
1644804970000|2022-02-14 02:16:10|353.57|353.32|353.57|353.42|353.57|353.42|353.52|353.32|11
1644804980000|2022-02-14 02:16:20||353.37||353.37||353.37||353.37|1
1644804990000|2022-02-14 02:16:30|353.52|353.42|353.57|353.37|353.57|353.42|353.52|353.37|1
1644805000000|2022-02-14 02:16:40|353.52|353.32|353.52|353.32|353.52|353.37|353.52|353.32|2
1644805010000|2022-02-14 02:16:50||353.37||353.37||353.37||353.32|12
1644805020000|2022-02-14 02:17:00|353.47|353.32|353.57|353.42|353.57|353.42|353.47|353.32|6
1644805040000|2022-02-14 02:17:20|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|4
1644805050000|2022-02-14 02:17:30|353.67||353.62||353.67||353.62||21
1644805060000|2022-02-14 02:17:40|353.67|353.57|353.72|353.57|353.72|353.57|353.67|353.57|8
1644805070000|2022-02-14 02:17:50|353.77||353.72||353.77||353.72||5
1644805080000|2022-02-14 02:18:00|353.77|353.62|353.77|353.62|353.77|353.62|353.72|353.57|6
1644805090000|2022-02-14 02:18:10|353.72|353.57|353.77|353.57|353.77|353.57|353.72|353.57|3
1644805100000|2022-02-14 02:18:20|353.72|353.52|353.72|353.52|353.72|353.52|353.72|353.52|11
1644805110000|2022-02-14 02:18:30||353.57||353.52||353.57||353.52|0
1644805120000|2022-02-14 02:18:40|353.67|353.57|353.67|353.52|353.67|353.57|353.67|353.52|2
1644805130000|2022-02-14 02:18:50|353.72|353.57|353.72|353.52|353.72|353.57|353.67|353.52|1
1644805140000|2022-02-14 02:19:00|353.77|353.57|353.77|353.57|353.77|353.62|353.72|353.57|4
1644805150000|2022-02-14 02:19:10||353.62||353.62||353.62||353.57|0
1644805160000|2022-02-14 02:19:20|353.82|353.67|353.77|353.62|353.82|353.67|353.77|353.62|6
1644805170000|2022-02-14 02:19:30|353.82||353.77||353.82||353.77||0
1644805180000|2022-02-14 02:19:40|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|4
1644805190000|2022-02-14 02:19:50|||||||||1
1644805200000|2022-02-14 02:20:00|353.77|353.62|353.82|353.67|353.82|353.67|353.77|353.62|12
1644805210000|2022-02-14 02:20:10|353.77|353.62|353.82|353.67|353.82|353.67|353.77|353.62|2
1644805220000|2022-02-14 02:20:20|353.77|353.62|353.77|353.62|353.77|353.62|353.72|353.57|8
1644805230000|2022-02-14 02:20:30|353.82|353.67|353.82|353.62|353.82|353.67|353.77|353.62|5
1644805240000|2022-02-14 02:20:40||353.67||353.67||353.67||353.67|0
1644805250000|2022-02-14 02:20:50|353.77|353.62|353.77|353.62|353.82|353.62|353.77|353.62|1
1644805260000|2022-02-14 02:21:00|353.82|353.67|353.87|353.72|353.87|353.72|353.82|353.67|12
1644805270000|2022-02-14 02:21:10|353.92|353.67|353.87|353.72|353.92|353.77|353.87|353.67|9
1644805280000|2022-02-14 02:21:20|353.92|353.77|353.92|353.77|353.92|353.77|353.92|353.77|4
1644805310000|2022-02-14 02:21:50|||||||||2
1644805320000|2022-02-14 02:22:00|||||||||3
1644805350000|2022-02-14 02:22:30|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|7
1644805360000|2022-02-14 02:22:40|353.92|353.77|353.92|353.77|353.92|353.77|353.92|353.77|3
1644805370000|2022-02-14 02:22:50|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|4
1644805380000|2022-02-14 02:23:00|353.82|353.67|353.77|353.62|353.82|353.67|353.77|353.62|14
1644805420000|2022-02-14 02:23:40|353.92|353.72|353.87|353.72|353.92|353.77|353.87|353.72|17
1644805440000|2022-02-14 02:24:00|353.92|353.77|353.87|353.72|353.92|353.77|353.87|353.72|5
1644805450000|2022-02-14 02:24:10|353.92||353.87||353.92||353.87||4
1644805470000|2022-02-14 02:24:30|353.92|353.77|353.92|353.72|353.92|353.77|353.92|353.72|6
1644805480000|2022-02-14 02:24:40||353.77||353.72||353.77||353.72|2
1644805490000|2022-02-14 02:24:50|353.97|353.77|353.97|353.82|353.97|353.82|353.97|353.77|1
1644805500000|2022-02-14 02:25:00|354.02|353.77|353.97|353.77|354.02|353.77|353.92|353.77|3
1644805510000|2022-02-14 02:25:10|353.92|353.82|353.97|353.82|353.97|353.82|353.92|353.82|1
1644805520000|2022-02-14 02:25:20|354.02|353.77|353.97|353.77|354.02|353.77|353.92|353.77|8
1644805530000|2022-02-14 02:25:30|353.92|353.82|353.92|353.77|353.92|353.82|353.92|353.77|4
1644805540000|2022-02-14 02:25:40|353.97|353.82|353.97|353.82|353.97|353.82|353.97|353.82|6
1644805560000|2022-02-14 02:26:00|354.02|353.77|354.02|353.82|354.02|353.82|353.92|353.77|2
1644805570000|2022-02-14 02:26:10|353.97|353.87|354.02|353.87|354.02|353.87|353.97|353.87|5
1644805580000|2022-02-14 02:26:20|354.07|353.92|354.02|353.87|354.07|353.92|354.02|353.87|4
1644805600000|2022-02-14 02:26:40|354.07|353.92|354.02|353.87|354.07|353.92|354.02|353.87|3
1644805610000|2022-02-14 02:26:50|||||||||1
1644805620000|2022-02-14 02:27:00|354.07|353.92|354.02|353.87|354.07|353.92|354.02|353.87|5
1644805630000|2022-02-14 02:27:10|354.07||354.02||354.07||354.02||0
1644805640000|2022-02-14 02:27:20|354.07|353.92|354.07|353.92|354.07|353.92|354.07|353.92|1
1644805650000|2022-02-14 02:27:30|354.02|353.87|354.02|353.87|354.07|353.87|354.02|353.87|2
1644805660000|2022-02-14 02:27:40|354.07|353.92|354.12|353.97|354.12|353.97|354.02|353.87|8
1644805670000|2022-02-14 02:27:50|354.17|354.02|354.17|353.97|354.17|354.02|354.17|353.97|10
1644805680000|2022-02-14 02:28:00|354.12|354.07|354.22|354.07|354.22|354.07|354.12|354.07|23
1644805690000|2022-02-14 02:28:10|354.27|354.12|354.27|354.12|354.27|354.12|354.27|354.12|6
1644805700000|2022-02-14 02:28:20|354.22|354.07|354.27|354.12|354.27|354.12|354.22|354.07|16
1644805710000|2022-02-14 02:28:30|354.22|354.07|354.22|354.07|354.22|354.07|354.22|354.07|10
1644805720000|2022-02-14 02:28:40|354.27|354.12|354.27|354.12|354.27|354.12|354.27|354.12|4
1644805730000|2022-02-14 02:28:50|||||||||1
1644805740000|2022-02-14 02:29:00|354.32|354.17|354.32|354.17|354.32|354.17|354.27|354.12|25
1644805750000|2022-02-14 02:29:10|||||||||1
1644805760000|2022-02-14 02:29:20|||||||||12
1644805770000|2022-02-14 02:29:30|||||||||2
1644805780000|2022-02-14 02:29:40|354.37|354.22|354.32|354.17|354.37|354.22|354.32|354.17|12
1644805790000|2022-02-14 02:29:50|354.27|354.12|354.27|354.12|354.32|354.12|354.27|354.12|15
1644805800000|2022-02-14 02:30:00|354.32|354.17|354.32|354.17|354.37|354.17|354.27|354.12|25
1644805810000|2022-02-14 02:30:10|354.37|354.22|354.42|354.27|354.42|354.27|354.32|354.22|5
1644805820000|2022-02-14 02:30:20|354.47|354.32|354.47|354.32|354.52|354.32|354.42|354.27|16
1644805830000|2022-02-14 02:30:30|||||||||2
1644805840000|2022-02-14 02:30:40|354.52|354.37|354.52|354.37|354.57|354.37|354.52|354.32|13
1644805850000|2022-02-14 02:30:50|354.57|354.42|354.57|354.42|354.57|354.42|354.57|354.37|17
1644805860000|2022-02-14 02:31:00|354.52|354.37|354.57|354.42|354.57|354.42|354.52|354.37|10
1644805870000|2022-02-14 02:31:10|||||||||4
1644805880000|2022-02-14 02:31:20|354.62|354.47|354.62|354.47|354.62|354.47|354.62|354.47|3
1644805890000|2022-02-14 02:31:30|354.57|354.42|354.62|354.42|354.62|354.42|354.57|354.42|10
1644805900000|2022-02-14 02:31:40|354.67|354.47|354.67|354.52|354.67|354.52|354.67|354.47|10
1644805920000|2022-02-14 02:32:00|354.72|354.57|354.72|354.57|354.72|354.57|354.72|354.57|19
1644805930000|2022-02-14 02:32:10|||||||||12
1644805940000|2022-02-14 02:32:20|354.77|354.62|354.77|354.62|354.77|354.62|354.72|354.57|15
1644805950000|2022-02-14 02:32:30|354.82|354.57|354.72|354.57|354.82|354.62|354.72|354.57|20
1644805960000|2022-02-14 02:32:40|354.77|354.62|354.77|354.62|354.77|354.62|354.77|354.57|0
1644805970000|2022-02-14 02:32:50||354.57||354.57||354.57||354.57|7
1644805980000|2022-02-14 02:33:00|354.72|354.62|354.77|354.57|354.77|354.62|354.72|354.57|5
1644805990000|2022-02-14 02:33:10||354.62||354.62||354.62||354.57|1
1644806000000|2022-02-14 02:33:20|354.72|354.57|354.77|354.57|354.77|354.57|354.72|354.57|3
1644806010000|2022-02-14 02:33:30|354.72|354.62|354.73|354.58|354.77|354.62|354.72|354.57|2
1644806030000|2022-02-14 02:33:50|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.58|8
1644806040000|2022-02-14 02:34:00|354.83||354.78||354.83||354.78||5
1644806050000|2022-02-14 02:34:10|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|3
1644806060000|2022-02-14 02:34:20|||||||||1
1644806070000|2022-02-14 02:34:30|||||||||1
1644806080000|2022-02-14 02:34:40|354.73|354.58|354.73|354.58|354.78|354.58|354.73|354.58|16
1644806090000|2022-02-14 02:34:50|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|12
1644806100000|2022-02-14 02:35:00|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|10
1644806110000|2022-02-14 02:35:10|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|5
1644806120000|2022-02-14 02:35:20|||||||||2
1644806130000|2022-02-14 02:35:30|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|6
1644806140000|2022-02-14 02:35:40|||||||||4
1644806150000|2022-02-14 02:35:50|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|21
1644806160000|2022-02-14 02:36:00|354.73|354.58|354.73|354.58|354.73|354.58|354.73|354.58|9
1644806170000|2022-02-14 02:36:10|354.78|354.63|354.73|354.58|354.78|354.63|354.73|354.58|8
1644806180000|2022-02-14 02:36:20|354.78|354.63|354.73|354.58|354.78|354.63|354.73|354.58|6
1644806190000|2022-02-14 02:36:30|||||||||1
1644806200000|2022-02-14 02:36:40|354.68|354.53|354.68|354.53|354.68|354.53|354.68|354.53|10
1644806210000|2022-02-14 02:36:50|354.73|354.58|354.73|354.58|354.73|354.58|354.68|354.58|4
1644806220000|2022-02-14 02:37:00|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|6
1644806230000|2022-02-14 02:37:10|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|8
1644806240000|2022-02-14 02:37:20|354.83|354.68|354.83|354.68|354.83|354.68|354.78|354.68|4
1644806250000|2022-02-14 02:37:30|354.88|354.73|354.83|354.68|354.88|354.73|354.83|354.68|8
1644806260000|2022-02-14 02:37:40||354.63||354.68||354.68||354.63|5
1644806270000|2022-02-14 02:37:50|354.88||354.83||354.88||354.83||8
1644806280000|2022-02-14 02:38:00|354.88||354.83||354.88||354.83||7
1644806290000|2022-02-14 02:38:10|354.88||354.83||354.88||354.83||7
1644806300000|2022-02-14 02:38:20|||||||||1
1644806310000|2022-02-14 02:38:30|||||||||2
1644806320000|2022-02-14 02:38:40|||||||||2
1644806330000|2022-02-14 02:38:50|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|10
1644806340000|2022-02-14 02:39:00|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|7
1644806350000|2022-02-14 02:39:10|354.83|354.68|354.83|354.68|354.88|354.73|354.83|354.63|17
1644806360000|2022-02-14 02:39:20|354.78|354.63|354.83|354.68|354.88|354.68|354.78|354.63|15
1644806370000|2022-02-14 02:39:30|354.88|354.73|354.88|354.73|354.88|354.73|354.83|354.73|8
1644806400000|2022-02-14 02:40:00|354.83|354.68|354.88|354.73|354.88|354.73|354.83|354.68|22
1644806410000|2022-02-14 02:40:10|||||||||6
1644806420000|2022-02-14 02:40:20|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.73|12
1644806430000|2022-02-14 02:40:30|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|8
1644806440000|2022-02-14 02:40:40|354.93|354.78|354.98|354.78|354.98|354.83|354.93|354.78|15
1644806450000|2022-02-14 02:40:50||354.83||354.78||354.83||354.78|2
1644806460000|2022-02-14 02:41:00||354.83||354.78||354.83||354.78|4
1644806470000|2022-02-14 02:41:10|355.03|354.83|354.98|354.83|355.03|354.83|354.98|354.83|9
1644806480000|2022-02-14 02:41:20|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|6
1644806490000|2022-02-14 02:41:30|354.98|354.83|355.03|354.88|355.03|354.88|354.98|354.83|2
1644806500000|2022-02-14 02:41:40|354.98|354.83|355.03|354.88|355.03|354.88|354.98|354.83|2
1644806510000|2022-02-14 02:41:50|354.98|354.83|355.03|354.83|355.03|354.88|354.98|354.83|6
1644806520000|2022-02-14 02:42:00|354.98|354.88|355.03|354.88|355.03|354.88|354.98|354.83|4
1644806540000|2022-02-14 02:42:20|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|14
1644806550000|2022-02-14 02:42:30|||||||||3
1644806560000|2022-02-14 02:42:40||354.88||354.93||354.93||354.88|6
1644806570000|2022-02-14 02:42:50|||||||||1
1644806580000|2022-02-14 02:43:00|355.13|354.98|355.18|355.03|355.18|355.03|355.13|354.98|17
1644806590000|2022-02-14 02:43:10|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|1
1644806600000|2022-02-14 02:43:20|355.18|355.03|355.18|355.03|355.18|355.03|355.13|355.03|19
1644806610000|2022-02-14 02:43:30||354.98||355.03||355.03||354.98|14
1644806620000|2022-02-14 02:43:40|355.13|354.98|355.18|355.03|355.18|355.03|355.13|354.98|7
1644806630000|2022-02-14 02:43:50|||||||||3
1644806640000|2022-02-14 02:44:00|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.03|5
1644806650000|2022-02-14 02:44:10|355.28|355.03|355.28|355.08|355.28|355.13|355.23|355.03|8
1644806660000|2022-02-14 02:44:20||355.13||355.13||355.13||355.08|1
1644806670000|2022-02-14 02:44:30||355.08||355.08||355.08||355.08|2
1644806680000|2022-02-14 02:44:40|355.23|355.13|355.28|355.13|355.28|355.13|355.23|355.08|7
1644806690000|2022-02-14 02:44:50||355.08||355.13||355.13||355.08|1
1644806700000|2022-02-14 02:45:00|355.33|355.08|355.33|355.13|355.33|355.18|355.23|355.08|31
1644806710000|2022-02-14 02:45:10|355.38|355.18|355.33|355.18|355.38|355.23|355.33|355.13|18
1644806720000|2022-02-14 02:45:20|355.38|355.13|355.33|355.13|355.38|355.18|355.28|355.13|4
1644806730000|2022-02-14 02:45:30|355.38|355.18|355.33|355.13|355.38|355.23|355.28|355.13|4
1644806740000|2022-02-14 02:45:40|355.28||355.33||355.33||355.28||1
1644806750000|2022-02-14 02:45:50|355.28|355.18|355.33|355.18|355.33|355.18|355.28|355.18|1
1644806760000|2022-02-14 02:46:00|355.28|355.13|355.33|355.18|355.33|355.18|355.28|355.13|5
1644806770000|2022-02-14 02:46:10|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|1
1644806780000|2022-02-14 02:46:20|355.33|355.18|355.38|355.18|355.38|355.23|355.33|355.18|2
1644806790000|2022-02-14 02:46:30|355.33|355.23|355.33|355.18|355.38|355.23|355.33|355.18|2
1644806800000|2022-02-14 02:46:40|||||||||2
1644806810000|2022-02-14 02:46:50|||||||||3
1644806820000|2022-02-14 02:47:00|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.18|2
1644806830000|2022-02-14 02:47:10|||||||||1
1644806850000|2022-02-14 02:47:30|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|10
1644806860000|2022-02-14 02:47:40|355.38|355.23|355.38|355.23|355.38|355.23|355.33|355.23|5
1644806870000|2022-02-14 02:47:50|||||||||6
1644806880000|2022-02-14 02:48:00|355.33|355.18|355.33|355.18|355.33|355.23|355.33|355.13|3
1644806890000|2022-02-14 02:48:10|||||||||2
1644806900000|2022-02-14 02:48:20|355.38|355.23|355.33|355.18|355.38|355.23|355.33|355.18|9
1644806910000|2022-02-14 02:48:30|355.38|355.23|355.38|355.23|355.38|355.23|355.33|355.18|2
1644806920000|2022-02-14 02:48:40||355.18||355.23||355.23||355.18|6
1644806930000|2022-02-14 02:48:50||355.18||355.23||355.23||355.18|2
1644806940000|2022-02-14 02:49:00|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.23|6
1644806950000|2022-02-14 02:49:10|||||||||2
1644806970000|2022-02-14 02:49:30|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|3
1644806990000|2022-02-14 02:49:50|||||||||5
1644807000000|2022-02-14 02:50:00|||||||||3
1644807020000|2022-02-14 02:50:20|355.43|355.28|355.38|355.23|355.43|355.28|355.38|355.23|18
1644807030000|2022-02-14 02:50:30|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|4
1644807040000|2022-02-14 02:50:40|||||||||2
1644807050000|2022-02-14 02:50:50|355.38||355.33||355.38||355.33||8
1644807060000|2022-02-14 02:51:00|355.38||355.38||355.38||355.38||5
1644807070000|2022-02-14 02:51:10|355.33|355.23|355.38|355.23|355.38|355.23|355.33|355.23|0
1644807080000|2022-02-14 02:51:20|355.43||355.38||355.43||355.38||1
1644807090000|2022-02-14 02:51:30|355.43|355.28|355.38|355.23|355.43|355.28|355.38|355.23|6
1644807100000|2022-02-14 02:51:40|355.43|355.28|355.38|355.23|355.43|355.28|355.38|355.23|0
1644807110000|2022-02-14 02:51:50|355.43|355.28|355.38|355.23|355.43|355.28|355.38|355.23|2
1644807120000|2022-02-14 02:52:00|355.33|355.18|355.43|355.23|355.43|355.28|355.33|355.18|13
1644807130000|2022-02-14 02:52:10|355.38|355.28|355.43|355.23|355.43|355.28|355.38|355.23|3
1644807140000|2022-02-14 02:52:20|355.48|355.28|355.48|355.28|355.48|355.33|355.48|355.28|5
1644807150000|2022-02-14 02:52:30|355.43||355.43||355.43||355.43||0
1644807160000|2022-02-14 02:52:40|355.48|355.33|355.48|355.28|355.48|355.33|355.43|355.28|1
1644807170000|2022-02-14 02:52:50|355.43|355.33|355.48|355.33|355.48|355.33|355.43|355.33|0
1644807180000|2022-02-14 02:53:00|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.33|11
1644807190000|2022-02-14 02:53:10|355.48|355.33|355.53|355.33|355.53|355.33|355.48|355.33|3
1644807200000|2022-02-14 02:53:20||355.38||355.38||355.38||355.33|2
1644807210000|2022-02-14 02:53:30|355.48|355.33|355.48|355.33|355.53|355.33|355.48|355.33|3
1644807220000|2022-02-14 02:53:40||355.28||355.33||355.33||355.28|5
1644807230000|2022-02-14 02:53:50|||||||||1
1644807240000|2022-02-14 02:54:00|355.53|355.38|355.53|355.33|355.53|355.38|355.48|355.33|7
1644807250000|2022-02-14 02:54:10|355.48|355.38|355.53|355.33|355.53|355.38|355.48|355.33|1
1644807260000|2022-02-14 02:54:20|355.48||355.48||355.53||355.48||0
1644807280000|2022-02-14 02:54:40|||||||||1
1644807290000|2022-02-14 02:54:50|355.53||355.53||355.53||355.53||4
1644807300000|2022-02-14 02:55:00|355.48|355.38|355.58|355.43|355.58|355.43|355.48|355.38|3
1644807310000|2022-02-14 02:55:10|355.63||355.63||355.63||355.58||0
1644807320000|2022-02-14 02:55:20|355.58|355.48|355.58|355.43|355.58|355.48|355.58|355.43|0
1644807330000|2022-02-14 02:55:30|||||||||1
1644807340000|2022-02-14 02:55:40|||||||||1
1644807360000|2022-02-14 02:56:00|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|1
1644807380000|2022-02-14 02:56:20|355.58|355.43|355.63|355.48|355.63|355.48|355.58|355.43|8
1644807390000|2022-02-14 02:56:30|355.58|355.43|355.58|355.43|355.63|355.43|355.58|355.43|1
1644807400000|2022-02-14 02:56:40|355.53|355.38|355.58|355.38|355.58|355.43|355.53|355.38|7
1644807410000|2022-02-14 02:56:50||355.43||355.43||355.43||355.38|2
1644807420000|2022-02-14 02:57:00|||||||||2
1644807430000|2022-02-14 02:57:10|355.53|355.38|355.58|355.43|355.58|355.43|355.53|355.38|2
1644807440000|2022-02-14 02:57:20|355.53|355.38|355.58|355.43|355.63|355.43|355.53|355.38|7
1644807450000|2022-02-14 02:57:30|||||||||2
1644807460000|2022-02-14 02:57:40|355.63||355.58||355.63||355.58||1
1644807470000|2022-02-14 02:57:50|||||||||1
1644807480000|2022-02-14 02:58:00|355.63||355.58||355.63||355.58||2
1644807490000|2022-02-14 02:58:10|355.63||355.58||355.63||355.58||4
1644807500000|2022-02-14 02:58:20|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|3
1644807510000|2022-02-14 02:58:30|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|12
1644807520000|2022-02-14 02:58:40|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|1
1644807540000|2022-02-14 02:59:00|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|11
1644807550000|2022-02-14 02:59:10|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|2
1644807560000|2022-02-14 02:59:20|||||||||5
1644807570000|2022-02-14 02:59:30|||||||||1
1644807580000|2022-02-14 02:59:40|||||||||8
1644807600000|2022-02-14 03:00:00|||||||||1
1644807610000|2022-02-14 03:00:10|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|12
1644807620000|2022-02-14 03:00:20|||||||||2
1644807630000|2022-02-14 03:00:30|||||||||1
1644807650000|2022-02-14 03:00:50|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|13
1644807660000|2022-02-14 03:01:00|||||||||4
1644807680000|2022-02-14 03:01:20|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|14
1644807690000|2022-02-14 03:01:30|||||||||1
1644807700000|2022-02-14 03:01:40|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|15
1644807710000|2022-02-14 03:01:50|||||||||2
1644807720000|2022-02-14 03:02:00|355.68|355.53|355.63|355.48|355.68|355.53|355.63|355.48|31
1644807760000|2022-02-14 03:02:40|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|8
1644807770000|2022-02-14 03:02:50|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|35
1644807780000|2022-02-14 03:03:00|||||||||1
1644807800000|2022-02-14 03:03:20|355.88|355.68|355.88|355.73|355.88|355.73|355.83|355.68|29
1644807810000|2022-02-14 03:03:30|||||||||5
1644807820000|2022-02-14 03:03:40|||||||||2
1644807830000|2022-02-14 03:03:50|355.83|355.68|355.88|355.68|355.88|355.68|355.83|355.68|23
1644807840000|2022-02-14 03:04:00|355.83|355.63|355.88|355.73|355.88|355.73|355.78|355.63|24
1644807850000|2022-02-14 03:04:10|355.83|355.68|355.83|355.68|355.88|355.73|355.83|355.63|35
1644807860000|2022-02-14 03:04:20|355.78|355.63|355.78|355.58|355.83|355.63|355.78|355.58|9
1644807870000|2022-02-14 03:04:30|355.68|355.53|355.68|355.53|355.73|355.58|355.68|355.53|24
1644807880000|2022-02-14 03:04:40|||||||||1
1644807890000|2022-02-14 03:04:50|355.63|355.48|355.63|355.48|355.68|355.48|355.63|355.48|9
1644807900000|2022-02-14 03:05:00|||||||||3
1644807910000|2022-02-14 03:05:10|355.58|355.43|355.63|355.43|355.63|355.43|355.53|355.38|43
1644807920000|2022-02-14 03:05:20|355.68|355.48|355.63|355.48|355.68|355.48|355.63|355.48|3
1644807930000|2022-02-14 03:05:30|355.68|355.53|355.63|355.48|355.68|355.53|355.63|355.48|3
1644807940000|2022-02-14 03:05:40|355.68|355.53|355.73|355.53|355.73|355.53|355.63|355.53|12
1644807950000|2022-02-14 03:05:50|355.68|355.58|355.73|355.58|355.73|355.58|355.68|355.58|1
1644807960000|2022-02-14 03:06:00|355.68|355.53|355.73|355.53|355.73|355.53|355.68|355.53|4
1644807970000|2022-02-14 03:06:10|355.68|355.58|355.73|355.58|355.73|355.58|355.68|355.53|5
1644807980000|2022-02-14 03:06:20|355.68|355.53|355.68|355.53|355.73|355.53|355.68|355.53|2
1644807990000|2022-02-14 03:06:30||355.48||355.53||355.53||355.48|3
1644808000000|2022-02-14 03:06:40|||||||||2
1644808020000|2022-02-14 03:07:00|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|5
1644808030000|2022-02-14 03:07:10|||||||||3
1644808040000|2022-02-14 03:07:20|355.78||355.78||355.78||355.78||5
1644808050000|2022-02-14 03:07:30|355.73||355.73||355.78||355.73||20
1644808060000|2022-02-14 03:07:40|355.68|355.53|355.68|355.53|355.68|355.53|355.63|355.48|20
1644808070000|2022-02-14 03:07:50|||||||||1
1644808080000|2022-02-14 03:08:00|355.73||355.73||355.73||355.68||1
1644808090000|2022-02-14 03:08:10||355.58||355.58||355.58||355.58|3
1644808100000|2022-02-14 03:08:20|||||||||2
1644808110000|2022-02-14 03:08:30|||||||||2
1644808120000|2022-02-14 03:08:40|355.78|355.63|355.83|355.63|355.83|355.63|355.78|355.63|12
1644808130000|2022-02-14 03:08:50|355.78|355.68|355.78|355.63|355.78|355.68|355.78|355.63|7
1644808140000|2022-02-14 03:09:00|355.73|355.53|355.68|355.53|355.73|355.58|355.68|355.53|31
1644808150000|2022-02-14 03:09:10|||||||||1
1644808190000|2022-02-14 03:09:50|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.53|5
1644808200000|2022-02-14 03:10:00|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|14
1644808210000|2022-02-14 03:10:10|||||||||1
1644808220000|2022-02-14 03:10:20|||||||||3
1644808230000|2022-02-14 03:10:30|||||||||3
1644808240000|2022-02-14 03:10:40|355.83|355.68|355.88|355.73|355.88|355.73|355.83|355.68|15
1644808250000|2022-02-14 03:10:50|355.83|355.68|355.93|355.73|355.93|355.73|355.83|355.68|50
1644808260000|2022-02-14 03:11:00|355.98|355.78|355.98|355.78|355.98|355.78|355.93|355.78|11
1644808270000|2022-02-14 03:11:10|356.03|355.83|356.03|355.88|356.03|355.88|356.03|355.83|11
1644808280000|2022-02-14 03:11:20|||||||||5
1644808290000|2022-02-14 03:11:30|||||||||3
1644808300000|2022-02-14 03:11:40|355.98|355.83|355.93|355.78|356.03|355.83|355.93|355.78|19
1644808310000|2022-02-14 03:11:50|||||||||1
1644808320000|2022-02-14 03:12:00|355.98||355.98||355.98||355.93||5
1644808330000|2022-02-14 03:12:10||355.83||355.83||355.83||355.83|1
1644808340000|2022-02-14 03:12:20|||||||||3
1644808350000|2022-02-14 03:12:30|355.93|355.78|355.93|355.73|355.93|355.78|355.88|355.73|20
1644808360000|2022-02-14 03:12:40||355.78||355.78||355.78||355.78|5
1644808370000|2022-02-14 03:12:50|355.88|355.73|355.88|355.73|355.88|355.73|355.88|355.73|2
1644808380000|2022-02-14 03:13:00|355.83|355.68|355.88|355.73|355.88|355.73|355.83|355.68|6
1644808400000|2022-02-14 03:13:20|355.83|355.63|355.68|355.53|355.83|355.63|355.68|355.53|21
1644808410000|2022-02-14 03:13:30|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|3
1644808420000|2022-02-14 03:13:40|355.58|355.43|355.53|355.38|355.58|355.43|355.53|355.38|23
1644808430000|2022-02-14 03:13:50|||||||||1
1644808440000|2022-02-14 03:14:00|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|14
1644808450000|2022-02-14 03:14:10|355.43|355.28|355.48|355.33|355.58|355.38|355.43|355.28|24
1644808470000|2022-02-14 03:14:30|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|8
1644808480000|2022-02-14 03:14:40|355.38|355.23|355.23|355.08|355.38|355.23|355.23|355.08|23
1644808490000|2022-02-14 03:14:50|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|8
1644808500000|2022-02-14 03:15:00|||||||||2
1644808510000|2022-02-14 03:15:10|355.13|354.98|355.08|354.93|355.13|354.98|355.08|354.93|6
1644808520000|2022-02-14 03:15:20|355.13|354.98|355.18|354.98|355.18|354.98|355.13|354.98|20
1644808530000|2022-02-14 03:15:30|355.08|354.93|355.03|354.88|355.13|354.98|355.03|354.88|15
1644808540000|2022-02-14 03:15:40|355.08|354.93|355.03|354.88|355.08|354.93|355.03|354.88|5
1644808550000|2022-02-14 03:15:50|355.08||355.08||355.08||355.03||1
1644808560000|2022-02-14 03:16:00|355.03|354.93|354.98|354.83|355.03|354.93|354.98|354.83|10
1644808570000|2022-02-14 03:16:10|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|5
1644808580000|2022-02-14 03:16:20|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|8
1644808590000|2022-02-14 03:16:30|355.13|354.98|355.18|354.98|355.18|354.98|355.13|354.98|10
1644808600000|2022-02-14 03:16:40|355.13||355.13||355.13||355.13||0
1644808610000|2022-02-14 03:16:50|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|2
1644808620000|2022-02-14 03:17:00|355.23|355.08|355.23|355.03|355.23|355.08|355.18|354.98|14
1644808640000|2022-02-14 03:17:20|355.18||355.18||355.18||355.18||0
1644808650000|2022-02-14 03:17:30|355.23|355.08|355.28|355.08|355.28|355.08|355.23|355.08|2
1644808660000|2022-02-14 03:17:40|355.23|355.13|355.33|355.18|355.38|355.23|355.23|355.13|11
1644808670000|2022-02-14 03:17:50|355.38|355.23|355.28|355.13|355.38|355.23|355.28|355.13|5
1644808680000|2022-02-14 03:18:00|355.23|355.08|355.23|355.03|355.23|355.08|355.18|355.03|6
1644808690000|2022-02-14 03:18:10|355.13|355.08|355.08|354.93|355.13|355.08|355.08|354.88|10
1644808700000|2022-02-14 03:18:20|355.13|354.98|355.18|354.98|355.18|354.98|355.13|354.98|4
1644808710000|2022-02-14 03:18:30||355.03||355.03||355.03||355.03|2
1644808720000|2022-02-14 03:18:40|355.13|354.98|355.08|354.93|355.13|354.98|355.08|354.93|3
1644808740000|2022-02-14 03:19:00|355.13||355.08||355.13||355.08||2
1644808750000|2022-02-14 03:19:10|355.13|354.98|355.13|354.98|355.13|354.98|355.08|354.98|3
1644808760000|2022-02-14 03:19:20|355.18||355.13||355.18||355.13||5
1644808770000|2022-02-14 03:19:30|||||||||1
1644808810000|2022-02-14 03:20:10|355.18||355.13||355.18||355.13||9
1644808820000|2022-02-14 03:20:20|||||||||4
1644808830000|2022-02-14 03:20:30|355.18|355.03|355.18|355.03|355.18|355.03|355.13|355.03|6
1644808840000|2022-02-14 03:20:40|355.23|355.08|355.28|355.08|355.28|355.13|355.23|355.08|18
1644808850000|2022-02-14 03:20:50|355.23||355.23||355.23||355.23||0
1644808860000|2022-02-14 03:21:00|355.28|355.13|355.23|355.08|355.28|355.13|355.23|355.08|1
1644808870000|2022-02-14 03:21:10|355.28|355.03|355.23|355.03|355.28|355.08|355.18|355.03|9
1644808880000|2022-02-14 03:21:20|355.18|355.08|355.23|355.08|355.23|355.08|355.18|355.08|0
1644808910000|2022-02-14 03:21:50|||||||||1
1644808920000|2022-02-14 03:22:00|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|5
1644808930000|2022-02-14 03:22:10|355.23|355.08|355.18|355.03|355.23|355.08|355.18|355.03|4
1644808950000|2022-02-14 03:22:30|355.23||355.23||355.23||355.23||0
1644808960000|2022-02-14 03:22:40||355.08||355.08||355.08||355.08|1
1644808970000|2022-02-14 03:22:50|355.28|355.13|355.23|355.03|355.28|355.13|355.23|355.03|3
1644808980000|2022-02-14 03:23:00|355.18||355.18||355.23||355.18||0
1644808990000|2022-02-14 03:23:10|355.23||355.18||355.23||355.18||1
1644809000000|2022-02-14 03:23:20|355.23||355.18||355.23||355.18||1
1644809020000|2022-02-14 03:23:40|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|1
1644809030000|2022-02-14 03:23:50|355.18|354.93|355.13|354.93|355.18|354.98|355.08|354.93|3
1644809040000|2022-02-14 03:24:00|355.08|354.98|355.18|355.03|355.18|355.03|355.08|354.88|17
1644809050000|2022-02-14 03:24:10|355.13|354.98|355.18|355.03|355.18|355.03|355.13|354.98|0
1644809060000|2022-02-14 03:24:20|355.13|354.98|355.13|354.98|355.18|355.03|355.13|354.98|1
1644809070000|2022-02-14 03:24:30|355.18|355.03|355.18|355.03|355.18|355.03|355.13|354.98|0
1644809080000|2022-02-14 03:24:40|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.03|6
1644809090000|2022-02-14 03:24:50|355.18|355.03|355.18|355.03|355.23|355.03|355.18|354.98|0
1644809100000|2022-02-14 03:25:00||354.98||354.98||355.03||354.98|2
1644809110000|2022-02-14 03:25:10|355.13||355.13||355.18||355.13||0
1644809120000|2022-02-14 03:25:20|355.18||355.13||355.18||355.13||0
1644809130000|2022-02-14 03:25:30|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|1
1644809150000|2022-02-14 03:25:50||354.93||354.93||354.98||354.93|1
1644809160000|2022-02-14 03:26:00||354.98||354.98||354.98||354.93|3
1644809170000|2022-02-14 03:26:10|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|3
1644809180000|2022-02-14 03:26:20|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|7
1644809190000|2022-02-14 03:26:30|355.18|354.93|355.18|354.98|355.18|354.98|355.18|354.93|5
1644809200000|2022-02-14 03:26:40||355.03||355.03||355.03||355.03|1
1644809230000|2022-02-14 03:27:10|355.23|355.08|355.18|355.03|355.23|355.08|355.18|355.03|6
1644809240000|2022-02-14 03:27:20|||||||||2
1644809260000|2022-02-14 03:27:40|355.23||355.18||355.23||355.18||1
1644809270000|2022-02-14 03:27:50|355.23|355.08|355.18|355.03|355.23|355.08|355.18|355.03|1
1644809280000|2022-02-14 03:28:00|355.13|354.98|355.13|354.93|355.18|354.98|355.13|354.93|1
1644809290000|2022-02-14 03:28:10|355.18|354.98|355.18|355.03|355.18|355.03|355.18|354.98|14
1644809300000|2022-02-14 03:28:20|355.23||355.18||355.23||355.18||0
1644809310000|2022-02-14 03:28:30|355.23||355.18||355.23||355.18||0
1644809330000|2022-02-14 03:28:50|355.23||355.18||355.23||355.18||0
1644809340000|2022-02-14 03:29:00|||||||||1
1644809350000|2022-02-14 03:29:10|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|5
1644809360000|2022-02-14 03:29:20|355.18||355.18||355.18||355.18||4
1644809370000|2022-02-14 03:29:30|355.13|355.03|355.18|355.03|355.18|355.03|355.13|354.98|1
1644809380000|2022-02-14 03:29:40|||||||||1
1644809400000|2022-02-14 03:30:00|355.23|355.08|355.23|355.08|355.23|355.08|355.18|355.08|5
1644809410000|2022-02-14 03:30:10|355.28|355.13|355.23|355.08|355.28|355.13|355.23|355.08|3
1644809420000|2022-02-14 03:30:20||355.03||355.03||355.03||355.03|3
1644809430000|2022-02-14 03:30:30|355.18|355.08|355.28|355.08|355.28|355.08|355.18|355.08|11
1644809440000|2022-02-14 03:30:40|355.23||355.23||355.28||355.23||1
1644809450000|2022-02-14 03:30:50|355.28||355.28||355.28||355.23||0
1644809460000|2022-02-14 03:31:00|355.33|355.13|355.33|355.18|355.33|355.18|355.33|355.13|4
1644809470000|2022-02-14 03:31:10|||||||||1
1644809480000|2022-02-14 03:31:20|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.08|7
1644809490000|2022-02-14 03:31:30|355.33||355.28||355.33||355.28||7
1644809500000|2022-02-14 03:31:40|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|5
1644809530000|2022-02-14 03:32:10|||||||||1
1644809540000|2022-02-14 03:32:20|355.28|355.08|355.28|355.13|355.28|355.13|355.23|355.08|7
1644809550000|2022-02-14 03:32:30|355.23|355.08|355.23|355.08|355.28|355.08|355.23|355.08|2
1644809560000|2022-02-14 03:32:40|355.28||355.23||355.28||355.23||0
1644809570000|2022-02-14 03:32:50|355.18|355.03|355.23|355.03|355.23|355.08|355.18|355.03|4
1644809580000|2022-02-14 03:33:00|355.18|355.08|355.18|355.03|355.18|355.08|355.18|355.03|9
1644809600000|2022-02-14 03:33:20|355.23||355.18||355.23||355.18||3
1644809620000|2022-02-14 03:33:40|355.23|355.08|355.23|355.08|355.28|355.08|355.23|355.08|12
1644809630000|2022-02-14 03:33:50|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|6
1644809660000|2022-02-14 03:34:20|||||||||1
1644809670000|2022-02-14 03:34:30|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|10
1644809680000|2022-02-14 03:34:40|355.08|354.93|355.13|354.93|355.13|354.98|355.08|354.93|6
1644809690000|2022-02-14 03:34:50|355.08|354.98|355.13|354.98|355.13|354.98|355.08|354.98|13
1644809700000|2022-02-14 03:35:00|355.08|354.93|355.08|354.93|355.13|354.93|355.08|354.93|7
1644809710000|2022-02-14 03:35:10|355.03|354.88|355.08|354.88|355.08|354.93|355.03|354.88|12
1644809720000|2022-02-14 03:35:20||354.93||354.93||354.93||354.88|1
1644809750000|2022-02-14 03:35:50|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|4
1644809760000|2022-02-14 03:36:00|||||||||14
1644809770000|2022-02-14 03:36:10|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|4
1644809810000|2022-02-14 03:36:50|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.83|5
1644809850000|2022-02-14 03:37:30|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|2
1644809860000|2022-02-14 03:37:40|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|5
1644809870000|2022-02-14 03:37:50||354.83||354.83||354.83||354.83|2
1644809880000|2022-02-14 03:38:00||354.88||354.88||354.88||354.88|0
1644809890000|2022-02-14 03:38:10||354.83||354.83||354.83||354.83|9
1644809900000|2022-02-14 03:38:20|354.98|354.88|354.93|354.78|354.98|354.88|354.93|354.78|12
1644809910000|2022-02-14 03:38:30|354.98|354.73|354.88|354.73|354.98|354.73|354.88|354.73|11
1644809920000|2022-02-14 03:38:40|354.93||354.88||354.93||354.88||4
1644809930000|2022-02-14 03:38:50|||||||||2
1644809940000|2022-02-14 03:39:00|354.93|354.78|354.93|354.73|354.93|354.78|354.93|354.73|6
1644809950000|2022-02-14 03:39:10|354.88||354.88||354.88||354.88||0
1644809960000|2022-02-14 03:39:20|354.93||354.88||354.93||354.88||4
1644809970000|2022-02-14 03:39:30|354.93||354.88||354.93||354.88||1
1644809980000|2022-02-14 03:39:40|354.93||354.88||354.93||354.88||2
1644809990000|2022-02-14 03:39:50|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|9
1644810000000|2022-02-14 03:40:00|354.88||354.83||354.88||354.83||6
1644810010000|2022-02-14 03:40:10|||||||||1
1644810020000|2022-02-14 03:40:20|354.88|354.63|354.78|354.63|354.88|354.63|354.78|354.63|10
1644810030000|2022-02-14 03:40:30|||||||||1
1644810040000|2022-02-14 03:40:40|354.83||354.78||354.83||354.78||1
1644810050000|2022-02-14 03:40:50|||||||||1
1644810060000|2022-02-14 03:41:00|354.83|354.68|354.83|354.63|354.83|354.68|354.78|354.63|10
1644810070000|2022-02-14 03:41:10|354.78|354.58|354.78|354.63|354.78|354.63|354.73|354.58|31
1644810080000|2022-02-14 03:41:20|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|16
1644810090000|2022-02-14 03:41:30|||||||||2
1644810100000|2022-02-14 03:41:40|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|6
1644810120000|2022-02-14 03:42:00|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|7
1644810130000|2022-02-14 03:42:10|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|6
1644810140000|2022-02-14 03:42:20|||||||||4
1644810150000|2022-02-14 03:42:30|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|1
1644810160000|2022-02-14 03:42:40|354.88|354.73|354.88|354.73|354.98|354.78|354.88|354.68|27
1644810170000|2022-02-14 03:42:50||354.68||354.73||354.73||354.68|5
1644810180000|2022-02-14 03:43:00|354.93|354.78|354.83|354.68|354.93|354.78|354.83|354.68|12
1644810200000|2022-02-14 03:43:20|354.88|354.73|354.88|354.73|354.88|354.73|354.83|354.73|2
1644810210000|2022-02-14 03:43:30||354.68||354.73||354.73||354.68|0
1644810220000|2022-02-14 03:43:40|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|4
1644810230000|2022-02-14 03:43:50||354.73||354.73||354.78||354.73|4
1644810240000|2022-02-14 03:44:00||354.78||354.78||354.78||354.78|1
1644810260000|2022-02-14 03:44:20|354.98|354.83|354.98|354.78|354.98|354.83|354.98|354.78|7
1644810280000|2022-02-14 03:44:40||354.83||354.83||354.83||354.83|0
1644810290000|2022-02-14 03:44:50|355.03|354.93|355.08|354.93|355.08|354.93|355.03|354.93|9
1644810300000|2022-02-14 03:45:00|355.13|354.98|355.08|354.93|355.13|354.98|355.03|354.88|14
1644810310000|2022-02-14 03:45:10|355.13||355.08||355.13||355.08||5
1644810320000|2022-02-14 03:45:20|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|6
1644810330000|2022-02-14 03:45:30|355.08|354.88|355.08|354.93|355.08|354.93|355.08|354.88|24
1644810340000|2022-02-14 03:45:40|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|4
1644810350000|2022-02-14 03:45:50|355.08|354.93|355.08|354.93|355.13|354.93|355.03|354.88|19
1644810360000|2022-02-14 03:46:00|355.18|355.03|355.23|355.08|355.23|355.08|355.13|354.98|45
1644810370000|2022-02-14 03:46:10|355.18|355.03|355.33|355.18|355.33|355.18|355.18|355.03|31
1644810380000|2022-02-14 03:46:20|355.38|355.23|355.33|355.18|355.38|355.23|355.33|355.18|19
1644810390000|2022-02-14 03:46:30|355.38|355.23|355.33|355.18|355.38|355.23|355.33|355.18|11
1644810400000|2022-02-14 03:46:40|355.38||355.38||355.38||355.38||25
1644810410000|2022-02-14 03:46:50||355.23||355.18||355.23||355.18|7
1644810420000|2022-02-14 03:47:00|355.33|355.13|355.33|355.13|355.33|355.18|355.33|355.13|12
1644810430000|2022-02-14 03:47:10|355.28|355.08|355.23|355.08|355.28|355.08|355.23|355.08|7
1644810440000|2022-02-14 03:47:20|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|6
1644810450000|2022-02-14 03:47:30|||||||||1
1644810460000|2022-02-14 03:47:40|355.33|355.18|355.28|355.13|355.33|355.18|355.28|355.13|9
1644810470000|2022-02-14 03:47:50|355.23|355.08|355.28|355.13|355.28|355.13|355.23|355.08|12
1644810480000|2022-02-14 03:48:00|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|13
1644810490000|2022-02-14 03:48:10|355.28|355.13|355.28|355.13|355.28|355.13|355.23|355.08|14
1644810500000|2022-02-14 03:48:20|355.33|355.18|355.28|355.13|355.33|355.18|355.28|355.08|28
1644810510000|2022-02-14 03:48:30|355.23|355.08|355.28|355.13|355.28|355.13|355.23|355.08|5
1644810520000|2022-02-14 03:48:40|355.23|355.08|355.23|355.08|355.23|355.13|355.23|355.08|6
1644810530000|2022-02-14 03:48:50|355.28|355.13|355.28|355.13|355.28|355.13|355.23|355.08|8
1644810540000|2022-02-14 03:49:00|355.33||355.33||355.33||355.28||7
1644810560000|2022-02-14 03:49:20||355.18||355.13||355.18||355.13|1
1644810570000|2022-02-14 03:49:30|355.28|355.08|355.23|355.08|355.28|355.08|355.23|355.08|3
1644810580000|2022-02-14 03:49:40|355.28||355.28||355.28||355.23||2
1644810590000|2022-02-14 03:49:50||355.13||355.08||355.13||355.08|3
1644810600000|2022-02-14 03:50:00|355.23||355.23||355.28||355.23||1
1644810610000|2022-02-14 03:50:10|355.18|355.03|355.18|355.03|355.23|355.03|355.18|355.03|8
1644810620000|2022-02-14 03:50:20|355.23|355.08|355.23|355.08|355.23|355.08|355.18|355.08|3
1644810630000|2022-02-14 03:50:30|355.33|355.13|355.28|355.08|355.33|355.13|355.28|355.08|6
1644810640000|2022-02-14 03:50:40|355.33|355.13|355.33|355.13|355.33|355.13|355.28|355.13|0
1644810650000|2022-02-14 03:50:50|355.28||355.28||355.33||355.28||1
1644810660000|2022-02-14 03:51:00|355.33|355.18|355.33|355.13|355.33|355.18|355.28|355.13|4
1644810670000|2022-02-14 03:51:10|355.28|355.18|355.33|355.13|355.33|355.18|355.28|355.13|4
1644810680000|2022-02-14 03:51:20|355.28|355.18|355.33|355.18|355.33|355.18|355.28|355.18|2
1644810690000|2022-02-14 03:51:30|||||||||1
1644810700000|2022-02-14 03:51:40|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|14
1644810710000|2022-02-14 03:51:50|355.43|355.18|355.28|355.13|355.43|355.18|355.28|355.13|13
1644810720000|2022-02-14 03:52:00|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|3
1644810730000|2022-02-14 03:52:10||355.13||355.13||355.13||355.13|9
1644810740000|2022-02-14 03:52:20|355.28||355.28||355.33||355.28||0
1644810750000|2022-02-14 03:52:30||355.08||355.08||355.08||355.08|5
1644810760000|2022-02-14 03:52:40|355.23||355.28||355.28||355.23||2
1644810770000|2022-02-14 03:52:50||355.13||355.13||355.13||355.13|0
1644810780000|2022-02-14 03:53:00|355.33|355.18|355.33|355.18|355.38|355.18|355.33|355.18|8
1644810790000|2022-02-14 03:53:10|355.38|355.23|355.33|355.13|355.38|355.23|355.33|355.13|5
1644810800000|2022-02-14 03:53:20|355.28|355.18|355.38|355.23|355.38|355.23|355.28|355.18|2
1644810810000|2022-02-14 03:53:30|355.33|355.18|355.33|355.18|355.38|355.23|355.33|355.18|0
1644810820000|2022-02-14 03:53:40|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|3
1644810840000|2022-02-14 03:54:00|355.33|355.18|355.33|355.18|355.38|355.18|355.33|355.18|2
1644810850000|2022-02-14 03:54:10|355.38||355.33||355.38||355.33||2
1644810860000|2022-02-14 03:54:20|355.28|355.13|355.33|355.13|355.33|355.13|355.28|355.13|5
1644810870000|2022-02-14 03:54:30||355.18||355.18||355.18||355.18|0
1644810900000|2022-02-14 03:55:00|355.28|355.13|355.23|355.08|355.28|355.13|355.23|355.08|9
1644810910000|2022-02-14 03:55:10||355.03||355.08||355.08||355.03|2
1644810920000|2022-02-14 03:55:20|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|10
1644810930000|2022-02-14 03:55:30|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.03|11
1644810940000|2022-02-14 03:55:40|355.18|355.03|355.18|355.03|355.23|355.08|355.18|355.03|15
1644810960000|2022-02-14 03:56:00|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.03|8
1644811000000|2022-02-14 03:56:40|||||||||2
1644811020000|2022-02-14 03:57:00|355.28|355.13|355.28|355.08|355.28|355.13|355.28|355.08|2
1644811030000|2022-02-14 03:57:10|355.23||355.23||355.23||355.23||0
1644811040000|2022-02-14 03:57:20|355.33|355.13|355.28|355.13|355.33|355.13|355.28|355.13|7
1644811050000|2022-02-14 03:57:30|355.33|355.08|355.28|355.13|355.33|355.13|355.28|355.08|3
1644811060000|2022-02-14 03:57:40||355.08||355.13||355.13||355.08|0
1644811070000|2022-02-14 03:57:50||355.08||355.08||355.13||355.08|2
1644811080000|2022-02-14 03:58:00||355.13||355.13||355.13||355.08|0
1644811090000|2022-02-14 03:58:10|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|0
1644811100000|2022-02-14 03:58:20|355.28|355.13|355.38|355.18|355.38|355.18|355.28|355.13|6
1644811110000|2022-02-14 03:58:30||355.23||355.23||355.23||355.18|0
1644811120000|2022-02-14 03:58:40|355.43||355.43||355.43||355.38||2
1644811130000|2022-02-14 03:58:50||355.28||355.28||355.28||355.28|0
1644811140000|2022-02-14 03:59:00|355.48|355.33|355.48|355.28|355.48|355.33|355.48|355.28|11
1644811150000|2022-02-14 03:59:10|355.53|355.33|355.58|355.43|355.58|355.43|355.53|355.28|6
1644811160000|2022-02-14 03:59:20|355.63|355.48|355.63|355.48|355.68|355.48|355.63|355.43|5
1644811180000|2022-02-14 03:59:40|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|2
1644811190000|2022-02-14 03:59:50|355.63|355.48|355.63|355.48|355.63|355.53|355.63|355.48|16
1644811200000|2022-02-14 04:00:00|355.58|355.43|355.53|355.38|355.58|355.43|355.53|355.33|17
1644811210000|2022-02-14 04:00:10|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|7
1644811230000|2022-02-14 04:00:30|||||||||2
1644811240000|2022-02-14 04:00:40|355.63|355.48|355.63|355.43|355.63|355.48|355.63|355.43|4
1644811250000|2022-02-14 04:00:50|355.68|355.48|355.68|355.48|355.68|355.53|355.68|355.43|2
1644811260000|2022-02-14 04:01:00||355.53||355.48||355.53||355.48|4
1644811270000|2022-02-14 04:01:10|355.63|355.43|355.63|355.48|355.63|355.48|355.63|355.43|1
1644811280000|2022-02-14 04:01:20|355.68|355.53|355.73|355.53|355.73|355.58|355.68|355.53|2
1644811290000|2022-02-14 04:01:30|355.68||355.68||355.68||355.68||0
1644811300000|2022-02-14 04:01:40|||||||||1
1644811310000|2022-02-14 04:01:50||355.48||355.48||355.48||355.48|4
1644811320000|2022-02-14 04:02:00|355.63|355.53|355.63|355.48|355.63|355.53|355.63|355.48|1
1644811340000|2022-02-14 04:02:20|355.68||355.63||355.68||355.63||8
1644811350000|2022-02-14 04:02:30|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|9
1644811370000|2022-02-14 04:02:50|||||||||4
1644811380000|2022-02-14 04:03:00|||||||||2
1644811390000|2022-02-14 04:03:10|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|6
1644811400000|2022-02-14 04:03:20|355.58|355.43|355.58|355.43|355.63|355.43|355.58|355.43|4
1644811410000|2022-02-14 04:03:30|||||||||1
1644811420000|2022-02-14 04:03:40||355.38||355.38||355.38||355.38|1
1644811430000|2022-02-14 04:03:50|355.53||355.53||355.53||355.53||1
1644811440000|2022-02-14 04:04:00|||||||||3
1644811450000|2022-02-14 04:04:10|355.48|355.28|355.48|355.33|355.48|355.33|355.48|355.28|4
1644811460000|2022-02-14 04:04:20|||||||||1
1644811490000|2022-02-14 04:04:50|355.53||355.48||355.53||355.48||10
1644811500000|2022-02-14 04:05:00|355.53|355.28|355.43|355.28|355.53|355.28|355.43|355.28|14
1644811520000|2022-02-14 04:05:20|355.48|355.33|355.48|355.33|355.53|355.33|355.48|355.33|5
1644811530000|2022-02-14 04:05:30|355.53|355.38|355.48|355.33|355.53|355.38|355.48|355.33|2
1644811540000|2022-02-14 04:05:40|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.33|7
1644811550000|2022-02-14 04:05:50|355.48|355.33|355.48|355.33|355.48|355.38|355.48|355.33|1
1644811560000|2022-02-14 04:06:00|355.53|355.38|355.48|355.33|355.53|355.38|355.48|355.33|6
1644811570000|2022-02-14 04:06:10|355.43|355.28|355.43|355.28|355.48|355.28|355.43|355.28|3
1644811580000|2022-02-14 04:06:20|355.48|355.33|355.43|355.28|355.48|355.33|355.43|355.28|2
1644811590000|2022-02-14 04:06:30|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|3
1644811600000|2022-02-14 04:06:40|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|1
1644811620000|2022-02-14 04:07:00|355.48|355.33|355.53|355.38|355.53|355.38|355.48|355.33|9
1644811630000|2022-02-14 04:07:10|||||||||1
1644811640000|2022-02-14 04:07:20|355.58|355.43|355.53|355.38|355.58|355.43|355.53|355.38|3
1644811650000|2022-02-14 04:07:30|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|2
1644811670000|2022-02-14 04:07:50|355.63||355.58||355.63||355.58||0
1644811680000|2022-02-14 04:08:00|355.63|355.48|355.53|355.38|355.63|355.48|355.53|355.38|7
1644811690000|2022-02-14 04:08:10|355.48|355.33|355.53|355.38|355.53|355.38|355.48|355.33|2
1644811700000|2022-02-14 04:08:20|355.58|355.43|355.48|355.28|355.58|355.43|355.48|355.28|4
1644811720000|2022-02-14 04:08:40||355.33||355.28||355.33||355.28|0
1644811730000|2022-02-14 04:08:50||355.33||355.33||355.33||355.33|0
1644811740000|2022-02-14 04:09:00|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.33|6
1644811750000|2022-02-14 04:09:10|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|4
1644811760000|2022-02-14 04:09:20|355.53|355.38|355.48|355.33|355.53|355.38|355.48|355.33|4
1644811770000|2022-02-14 04:09:30|355.53|355.38|355.53|355.33|355.53|355.38|355.48|355.33|1
1644811780000|2022-02-14 04:09:40|355.48|355.28|355.48|355.28|355.48|355.28|355.48|355.28|1
1644811790000|2022-02-14 04:09:50||355.33||355.33||355.33||355.33|0
1644811800000|2022-02-14 04:10:00|||||||||6
1644811810000|2022-02-14 04:10:10||355.28||355.33||355.33||355.28|0
1644811820000|2022-02-14 04:10:20|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|0
1644811830000|2022-02-14 04:10:30|355.48|355.33|355.48|355.33|355.53|355.33|355.48|355.33|8
1644811840000|2022-02-14 04:10:40|355.53|355.38|355.53|355.33|355.53|355.38|355.48|355.33|3
1644811860000|2022-02-14 04:11:00|355.48||355.48||355.48||355.48||1
1644811870000|2022-02-14 04:11:10|355.53|355.38|355.58|355.38|355.58|355.38|355.53|355.38|2
1644811880000|2022-02-14 04:11:20|355.53||355.58||355.58||355.53||0
1644811890000|2022-02-14 04:11:30|355.53||355.53||355.58||355.53||0
1644811920000|2022-02-14 04:12:00|||||||||2
1644811930000|2022-02-14 04:12:10|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|6
1644811950000|2022-02-14 04:12:30|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|4
1644811960000|2022-02-14 04:12:40|355.48|355.33|355.43|355.28|355.48|355.33|355.43|355.23|11
1644811980000|2022-02-14 04:13:00|||||||||1
1644811990000|2022-02-14 04:13:10|355.48|355.33|355.43|355.28|355.48|355.33|355.43|355.28|4
1644812020000|2022-02-14 04:13:40|||||||||2
1644812040000|2022-02-14 04:14:00|||||||||2
1644812050000|2022-02-14 04:14:10|||||||||1
1644812060000|2022-02-14 04:14:20|||||||||1
1644812100000|2022-02-14 04:15:00||355.23||355.28||355.28||355.23|3
1644812110000|2022-02-14 04:15:10|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.28|12
1644812140000|2022-02-14 04:15:40|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|3
1644812160000|2022-02-14 04:16:00|||||||||3
1644812200000|2022-02-14 04:16:40|||||||||1
1644812210000|2022-02-14 04:16:50|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|4
1644812220000|2022-02-14 04:17:00|355.43||355.38||355.43||355.38||4
1644812230000|2022-02-14 04:17:10|||||||||1
1644812250000|2022-02-14 04:17:30|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|11
1644812260000|2022-02-14 04:17:40|||||||||1
1644812280000|2022-02-14 04:18:00|||||||||1
1644812290000|2022-02-14 04:18:10|355.48|355.33|355.43|355.28|355.48|355.33|355.43|355.28|5
1644812300000|2022-02-14 04:18:20|||||||||3
1644812320000|2022-02-14 04:18:40|||||||||1
1644812340000|2022-02-14 04:19:00|||||||||2
1644812350000|2022-02-14 04:19:10|355.48||355.43||355.48||355.43||1
1644812360000|2022-02-14 04:19:20|||||||||1
1644812390000|2022-02-14 04:19:50|||||||||2
1644812400000|2022-02-14 04:20:00|||||||||1
1644812440000|2022-02-14 04:20:40|||||||||1
1644812460000|2022-02-14 04:21:00|||||||||1
1644812490000|2022-02-14 04:21:30|||||||||1
1644812510000|2022-02-14 04:21:50|||||||||1
1644812520000|2022-02-14 04:22:00|||||||||2
1644812540000|2022-02-14 04:22:20|||||||||1
1644812580000|2022-02-14 04:23:00|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|11
1644812590000|2022-02-14 04:23:10|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.23|9
1644812610000|2022-02-14 04:23:30||355.23||355.28||355.28||355.23|1
1644812630000|2022-02-14 04:23:50|||||||||1
1644812640000|2022-02-14 04:24:00|||||||||1
1644812660000|2022-02-14 04:24:20|||||||||5
1644812690000|2022-02-14 04:24:50|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|4
1644812700000|2022-02-14 04:25:00|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|5
1644812720000|2022-02-14 04:25:20|355.38|355.13|355.28|355.13|355.38|355.13|355.28|355.13|11
1644812730000|2022-02-14 04:25:30|355.33||355.28||355.33||355.28||9
1644812740000|2022-02-14 04:25:40|355.33|355.18|355.33|355.13|355.33|355.18|355.28|355.13|10
1644812750000|2022-02-14 04:25:50|355.28|355.18|355.28|355.13|355.28|355.18|355.28|355.13|3
1644812770000|2022-02-14 04:26:10|355.33|355.18|355.28|355.13|355.33|355.18|355.28|355.13|5
1644812780000|2022-02-14 04:26:20|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|2
1644812820000|2022-02-14 04:27:00|355.38|355.23|355.38|355.18|355.38|355.23|355.38|355.18|3
1644812840000|2022-02-14 04:27:20|355.33|355.23|355.33|355.18|355.33|355.23|355.33|355.18|4
1644812850000|2022-02-14 04:27:30|355.28|355.13|355.28|355.13|355.33|355.13|355.28|355.13|4
1644812860000|2022-02-14 04:27:40|355.33||355.28||355.33||355.28||2
1644812870000|2022-02-14 04:27:50|||||||||1
1644812880000|2022-02-14 04:28:00||355.08||355.13||355.13||355.08|1
1644812900000|2022-02-14 04:28:20|355.23|355.08|355.28|355.13|355.28|355.13|355.23|355.08|1
1644812920000|2022-02-14 04:28:40|355.33||355.33||355.33||355.33||2
1644812940000|2022-02-14 04:29:00||355.18||355.18||355.18||355.18|0
1644812960000|2022-02-14 04:29:20|||||||||1
1644812970000|2022-02-14 04:29:30|||||||||1
1644812990000|2022-02-14 04:29:50|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|2
1644813000000|2022-02-14 04:30:00|||||||||5
1644813010000|2022-02-14 04:30:10|||||||||1
1644813020000|2022-02-14 04:30:20|355.33|355.18|355.28|355.13|355.33|355.18|355.28|355.13|17
1644813040000|2022-02-14 04:30:40|355.33||355.28||355.33||355.28||2
1644813060000|2022-02-14 04:31:00|355.33||355.28||355.33||355.28||5
1644813070000|2022-02-14 04:31:10|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|1
1644813120000|2022-02-14 04:32:00|||||||||1
1644813220000|2022-02-14 04:33:40|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|9
1644813260000|2022-02-14 04:34:20|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|8
1644813390000|2022-02-14 04:36:30|||||||||1
1644813410000|2022-02-14 04:36:50|||||||||2
1644813430000|2022-02-14 04:37:10|355.23|355.08|355.28|355.13|355.28|355.13|355.23|355.08|30
1644813440000|2022-02-14 04:37:20|||||||||5
1644813460000|2022-02-14 04:37:40|355.33||355.28||355.33||355.28||5
1644813470000|2022-02-14 04:37:50|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|5
1644813570000|2022-02-14 04:39:30|||||||||1
1644813600000|2022-02-14 04:40:00|||||||||9
1644813620000|2022-02-14 04:40:20|355.18|355.03|355.13|354.98|355.18|355.03|355.13|354.98|33
1644813630000|2022-02-14 04:40:30|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|7
1644813660000|2022-02-14 04:41:00|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|3
1644813670000|2022-02-14 04:41:10|355.28||355.23||355.28||355.23||1
1644813690000|2022-02-14 04:41:30|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|1
1644813710000|2022-02-14 04:41:50|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|0
1644813720000|2022-02-14 04:42:00|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|3
1644813770000|2022-02-14 04:42:50|355.23||355.18||355.23||355.18||9
1644813840000|2022-02-14 04:44:00|||||||||2
1644813870000|2022-02-14 04:44:30|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|12
1644813880000|2022-02-14 04:44:40|||||||||4
1644813890000|2022-02-14 04:44:50|||||||||10
1644813910000|2022-02-14 04:45:10|||||||||5
1644813940000|2022-02-14 04:45:40|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|16
1644813990000|2022-02-14 04:46:30|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|5
1644814010000|2022-02-14 04:46:50|||||||||1
1644814020000|2022-02-14 04:47:00|355.13|354.98|355.08|354.93|355.13|354.98|355.08|354.93|18
1644814060000|2022-02-14 04:47:40|||||||||1
1644814100000|2022-02-14 04:48:20|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|23
1644814120000|2022-02-14 04:48:40|||||||||3
1644814150000|2022-02-14 04:49:10|||||||||2
1644814160000|2022-02-14 04:49:20|||||||||1
1644814190000|2022-02-14 04:49:50|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|11
1644814210000|2022-02-14 04:50:10|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|38
1644814220000|2022-02-14 04:50:20|355.08||355.03||355.08||355.03||1
1644814230000|2022-02-14 04:50:30|||||||||1
1644814250000|2022-02-14 04:50:50|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|4
1644814260000|2022-02-14 04:51:00|355.13||355.08||355.13||355.08||5
1644814270000|2022-02-14 04:51:10|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|0
1644814320000|2022-02-14 04:52:00|||||||||1
1644814330000|2022-02-14 04:52:10|||||||||1
1644814370000|2022-02-14 04:52:50|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|18
1644814380000|2022-02-14 04:53:00|354.93|354.78|354.98|354.83|354.98|354.83|354.93|354.78|26
1644814400000|2022-02-14 04:53:20|||||||||23
1644814410000|2022-02-14 04:53:30|355.03|354.88|355.03|354.88|355.03|354.88|354.98|354.88|10
1644814430000|2022-02-14 04:53:50|354.98|354.83|355.03|354.83|355.03|354.88|354.98|354.83|6
1644814440000|2022-02-14 04:54:00||354.88||354.88||354.88||354.88|0
1644814450000|2022-02-14 04:54:10|354.98|354.83|355.03|354.88|355.03|354.88|354.98|354.83|3
1644814460000|2022-02-14 04:54:20|355.08|354.93|355.03|354.88|355.08|354.93|355.03|354.88|5
1644814470000|2022-02-14 04:54:30|355.08|354.93|355.03|354.88|355.08|354.93|355.03|354.88|4
1644814500000|2022-02-14 04:55:00|||||||||1
1644814510000|2022-02-14 04:55:10|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|1
1644814520000|2022-02-14 04:55:20|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|2
1644814540000|2022-02-14 04:55:40||354.93||354.98||354.98||354.93|0
1644814550000|2022-02-14 04:55:50||354.93||354.98||354.98||354.93|0
1644814560000|2022-02-14 04:56:00||354.93||354.93||354.93||354.93|0
1644814570000|2022-02-14 04:56:10|355.08|354.98|355.13|354.98|355.13|354.98|355.08|354.98|8
1644814600000|2022-02-14 04:56:40|355.18|355.03|355.13|354.98|355.18|355.03|355.13|354.98|9
1644814630000|2022-02-14 04:57:10|355.18||355.13||355.18||355.13||3
1644814640000|2022-02-14 04:57:20|355.18|355.03|355.18|354.98|355.18|355.03|355.18|354.98|1
1644814650000|2022-02-14 04:57:30||355.03||354.98||355.03||354.98|0
1644814660000|2022-02-14 04:57:40|355.13|355.03|355.13|354.98|355.13|355.03|355.13|354.98|0
1644814670000|2022-02-14 04:57:50|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|5
1644814710000|2022-02-14 04:58:30|355.18|355.03|355.18|355.03|355.18|355.03|355.18|354.98|4
1644814730000|2022-02-14 04:58:50|355.23||355.18||355.23||355.18||2
1644814740000|2022-02-14 04:59:00|355.23|355.08|355.23|355.03|355.23|355.08|355.18|355.03|2
1644814750000|2022-02-14 04:59:10|355.18|355.08|355.23|355.08|355.23|355.08|355.18|355.03|2
1644814780000|2022-02-14 04:59:40|355.18|355.03|355.23|355.03|355.23|355.03|355.18|355.03|1
1644814790000|2022-02-14 04:59:50||355.08||355.03||355.08||355.03|2
1644814800000|2022-02-14 05:00:00|355.28|355.08|355.28|355.13|355.28|355.13|355.18|355.03|28
1644814810000|2022-02-14 05:00:10|355.33||355.28||355.33||355.28||2
1644814820000|2022-02-14 05:00:20|355.33|355.18|355.48|355.28|355.53|355.33|355.33|355.18|51
1644814830000|2022-02-14 05:00:30|355.43|355.33|355.58|355.43|355.58|355.43|355.43|355.33|25
1644814840000|2022-02-14 05:00:40|355.63||355.63||355.63||355.63||0
1644814850000|2022-02-14 05:00:50|355.58|355.48|355.63|355.43|355.63|355.48|355.58|355.43|3
1644814860000|2022-02-14 05:01:00|355.58|355.48|355.63|355.43|355.63|355.48|355.58|355.43|5
1644814870000|2022-02-14 05:01:10|355.68|355.48|355.68|355.48|355.68|355.48|355.63|355.48|1
1644814880000|2022-02-14 05:01:20|355.63|355.43|355.58|355.43|355.63|355.43|355.58|355.43|1
1644814900000|2022-02-14 05:01:40|355.63||355.63||355.63||355.63||0
1644814910000|2022-02-14 05:01:50|355.68|355.48|355.73|355.58|355.78|355.58|355.68|355.48|4
1644814920000|2022-02-14 05:02:00|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|4
1644814930000|2022-02-14 05:02:10|355.73||355.68||355.73||355.68||3
1644814960000|2022-02-14 05:02:40|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|4
1644814980000|2022-02-14 05:03:00|355.58|355.43|355.63|355.48|355.63|355.48|355.58|355.43|16
1644814990000|2022-02-14 05:03:10|355.68|355.43|355.63|355.48|355.68|355.48|355.63|355.43|2
1644815010000|2022-02-14 05:03:30|355.58|355.43|355.63|355.43|355.63|355.43|355.58|355.43|3
1644815020000|2022-02-14 05:03:40||355.48||355.48||355.48||355.43|0
1644815030000|2022-02-14 05:03:50|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|6
1644815040000|2022-02-14 05:04:00|355.73|355.58|355.73|355.53|355.73|355.58|355.73|355.53|2
1644815050000|2022-02-14 05:04:10|355.68||355.68||355.68||355.68||0
1644815080000|2022-02-14 05:04:40|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|7
1644815090000|2022-02-14 05:04:50|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|1
1644815100000|2022-02-14 05:05:00|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|1
1644815110000|2022-02-14 05:05:10|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|2
1644815120000|2022-02-14 05:05:20|355.63|355.38|355.58|355.43|355.63|355.43|355.58|355.38|25
1644815130000|2022-02-14 05:05:30|355.63||355.58||355.63||355.58||1
1644815140000|2022-02-14 05:05:40||355.38||355.43||355.43||355.38|0
1644815150000|2022-02-14 05:05:50|355.63||355.63||355.63||355.63||1
1644815160000|2022-02-14 05:06:00||355.48||355.48||355.48||355.48|1
1644815170000|2022-02-14 05:06:10|355.58|355.43|355.63|355.43|355.63|355.43|355.58|355.43|6
1644815180000|2022-02-14 05:06:20|355.58||355.58||355.58||355.58||2
1644815200000|2022-02-14 05:06:40|355.53|355.38|355.58|355.43|355.58|355.43|355.53|355.38|8
1644815210000|2022-02-14 05:06:50|||||||||1
1644815220000|2022-02-14 05:07:00|||||||||2
1644815230000|2022-02-14 05:07:10|355.53|355.38|355.53|355.38|355.53|355.43|355.53|355.38|4
1644815240000|2022-02-14 05:07:20|||||||||2
1644815250000|2022-02-14 05:07:30|||||||||14
1644815270000|2022-02-14 05:07:50|||||||||1
1644815280000|2022-02-14 05:08:00|||||||||2
1644815290000|2022-02-14 05:08:10|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|3
1644815300000|2022-02-14 05:08:20|||||||||1
1644815310000|2022-02-14 05:08:30|355.53|355.38|355.58|355.43|355.58|355.43|355.53|355.38|12
1644815340000|2022-02-14 05:09:00|||||||||1
1644815350000|2022-02-14 05:09:10|355.63||355.58||355.63||355.58||4
1644815360000|2022-02-14 05:09:20|||||||||1
1644815380000|2022-02-14 05:09:40|||||||||5
1644815390000|2022-02-14 05:09:50|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|1
1644815400000|2022-02-14 05:10:00|||||||||1
1644815410000|2022-02-14 05:10:10|355.58||355.58||355.58||355.58||3
1644815420000|2022-02-14 05:10:20|355.53||355.53||355.53||355.53||0
1644815430000|2022-02-14 05:10:30|355.58|355.43|355.58|355.38|355.58|355.43|355.58|355.38|2
1644815440000|2022-02-14 05:10:40|355.53||355.53||355.53||355.53||0
1644815460000|2022-02-14 05:11:00|||||||||1
1644815470000|2022-02-14 05:11:10|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.38|1
1644815500000|2022-02-14 05:11:40|355.63||355.58||355.63||355.58||6
1644815520000|2022-02-14 05:12:00|||||||||1
1644815530000|2022-02-14 05:12:10|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|7
1644815550000|2022-02-14 05:12:30|355.58||355.53||355.58||355.53||5
1644815570000|2022-02-14 05:12:50|||||||||1
1644815580000|2022-02-14 05:13:00|||||||||2
1644815590000|2022-02-14 05:13:10|355.58|355.33|355.53|355.38|355.58|355.38|355.53|355.33|15
1644815600000|2022-02-14 05:13:20|355.58||355.53||355.58||355.53||2
1644815610000|2022-02-14 05:13:30|355.58||355.53||355.58||355.53||2
1644815620000|2022-02-14 05:13:40|355.58|355.43|355.58|355.43|355.58|355.43|355.53|355.43|24
1644815640000|2022-02-14 05:14:00|||||||||1
1644815650000|2022-02-14 05:14:10|355.63|355.48|355.68|355.48|355.68|355.53|355.58|355.48|24
1644815660000|2022-02-14 05:14:20|355.63|355.53|355.63|355.48|355.63|355.53|355.63|355.48|2
1644815700000|2022-02-14 05:15:00|||||||||1
1644815710000|2022-02-14 05:15:10|355.58|355.43|355.63|355.48|355.63|355.48|355.58|355.43|19
1644815750000|2022-02-14 05:15:50|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|10
1644815760000|2022-02-14 05:16:00|||||||||1
1644815770000|2022-02-14 05:16:10|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|10
1644815780000|2022-02-14 05:16:20|355.58|355.43|355.58|355.43|355.63|355.43|355.58|355.43|9
1644815790000|2022-02-14 05:16:30|355.63|355.48|355.68|355.53|355.68|355.53|355.63|355.48|5
1644815800000|2022-02-14 05:16:40|355.73||355.68||355.73||355.68||2
1644815810000|2022-02-14 05:16:50|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|2
1644815820000|2022-02-14 05:17:00|||||||||1
1644815840000|2022-02-14 05:17:20|355.78||355.78||355.78||355.73||7
1644815850000|2022-02-14 05:17:30|355.73||355.73||355.78||355.73||1
1644815880000|2022-02-14 05:18:00|||||||||2
1644815890000|2022-02-14 05:18:10|355.78||355.73||355.78||355.73||4
1644815900000|2022-02-14 05:18:20|355.78|355.63|355.83|355.68|355.83|355.68|355.78|355.63|11
1644815910000|2022-02-14 05:18:30|355.78|355.63|355.83|355.63|355.83|355.63|355.78|355.63|9
1644815920000|2022-02-14 05:18:40||355.68||355.68||355.68||355.63|2
1644815940000|2022-02-14 05:19:00|||||||||1
1644815960000|2022-02-14 05:19:20|355.88||355.88||355.88||355.88||2
1644815970000|2022-02-14 05:19:30||355.73||355.68||355.73||355.68|0
1644815980000|2022-02-14 05:19:40||355.73||355.73||355.73||355.68|0
1644816000000|2022-02-14 05:20:00||355.68||355.68||355.73||355.68|3
1644816010000|2022-02-14 05:20:10||355.73||355.68||355.73||355.68|0
1644816020000|2022-02-14 05:20:20||355.73||355.68||355.73||355.68|0
1644816030000|2022-02-14 05:20:30||355.73||355.73||355.73||355.73|0
1644816040000|2022-02-14 05:20:40|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|6
1644816060000|2022-02-14 05:21:00|355.78|355.63|355.88|355.68|355.88|355.68|355.78|355.63|11
1644816070000|2022-02-14 05:21:10|355.83||355.88||355.88||355.83||0
1644816080000|2022-02-14 05:21:20||355.73||355.73||355.73||355.73|0
1644816120000|2022-02-14 05:22:00|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|5
1644816150000|2022-02-14 05:22:30|355.88||355.88||355.88||355.83||3
1644816160000|2022-02-14 05:22:40|355.83||355.83||355.83||355.83||0
1644816180000|2022-02-14 05:23:00|||||||||4
1644816200000|2022-02-14 05:23:20|||||||||1
1644816210000|2022-02-14 05:23:30|355.78|355.63|355.78|355.63|355.78|355.63|355.78|355.63|3
1644816220000|2022-02-14 05:23:40|355.73|355.58|355.78|355.63|355.78|355.63|355.73|355.58|6
1644816240000|2022-02-14 05:24:00|355.73|355.58|355.73|355.58|355.78|355.58|355.73|355.58|2
1644816280000|2022-02-14 05:24:40|||||||||1
1644816300000|2022-02-14 05:25:00|||||||||2
1644816310000|2022-02-14 05:25:10|355.78|355.63|355.88|355.68|355.88|355.73|355.78|355.58|10
1644816320000|2022-02-14 05:25:20|355.83|355.73|355.88|355.68|355.88|355.73|355.83|355.68|13
1644816330000|2022-02-14 05:25:30||355.73||355.68||355.73||355.68|1
1644816340000|2022-02-14 05:25:40||355.73||355.68||355.73||355.68|0
1644816350000|2022-02-14 05:25:50|355.93|355.73|355.88|355.73|355.93|355.73|355.88|355.73|6
1644816360000|2022-02-14 05:26:00|355.93||355.88||355.93||355.88||1
1644816370000|2022-02-14 05:26:10|355.83|355.68|355.83|355.68|355.83|355.68|355.83|355.68|5
1644816380000|2022-02-14 05:26:20|355.88||355.88||355.88||355.83||1
1644816390000|2022-02-14 05:26:30|355.83||355.83||355.88||355.83||0
1644816400000|2022-02-14 05:26:40|355.88||355.88||355.88||355.88||0
1644816420000|2022-02-14 05:27:00||355.73||355.73||355.73||355.73|1
1644816430000|2022-02-14 05:27:10|355.83|355.68|355.88|355.73|355.88|355.73|355.83|355.68|6
1644816440000|2022-02-14 05:27:20|355.93|355.78|355.98|355.78|355.98|355.78|355.88|355.78|4
1644816450000|2022-02-14 05:27:30||355.83||355.83||355.83||355.83|0
1644816460000|2022-02-14 05:27:40|355.93|355.78|355.93|355.78|355.93|355.78|355.93|355.78|2
1644816470000|2022-02-14 05:27:50|355.98|355.83|355.93|355.78|355.98|355.83|355.93|355.78|1
1644816480000|2022-02-14 05:28:00|355.98|355.83|355.98|355.83|355.98|355.83|355.93|355.78|2
1644816520000|2022-02-14 05:28:40|355.93|355.78|355.98|355.78|355.98|355.78|355.93|355.78|3
1644816540000|2022-02-14 05:29:00|355.93||355.93||355.93||355.93||1
1644816560000|2022-02-14 05:29:20|355.98||355.93||355.98||355.93||4
1644816570000|2022-02-14 05:29:30|355.98||355.98||355.98||355.98||3
1644816580000|2022-02-14 05:29:40|355.93||355.93||355.93||355.93||0
1644816590000|2022-02-14 05:29:50|355.98||355.98||355.98||355.93||0
1644816600000|2022-02-14 05:30:00|355.93|355.83|356.03|355.88|356.03|355.88|355.93|355.83|7
1644816610000|2022-02-14 05:30:10|355.98|355.83|356.08|355.88|356.08|355.93|355.98|355.83|9
1644816620000|2022-02-14 05:30:20||355.93||355.93||355.93||355.88|0
1644816660000|2022-02-14 05:31:00|||||||||3
1644816670000|2022-02-14 05:31:10|356.03|355.88|356.03|355.88|356.03|355.88|356.03|355.88|7
1644816700000|2022-02-14 05:31:40|355.98|355.83|355.98|355.83|355.98|355.83|355.98|355.83|6
1644816720000|2022-02-14 05:32:00|||||||||1
1644816730000|2022-02-14 05:32:10||355.78||355.83||355.83||355.78|10
1644816740000|2022-02-14 05:32:20|||||||||1
1644816770000|2022-02-14 05:32:50|355.93|355.78|355.93|355.78|355.93|355.78|355.93|355.78|8
1644816780000|2022-02-14 05:33:00|355.88|355.73|355.83|355.68|355.93|355.73|355.83|355.68|14
1644816790000|2022-02-14 05:33:10|||||||||2
1644816830000|2022-02-14 05:33:50|||||||||3
1644816840000|2022-02-14 05:34:00||355.63||355.68||355.68||355.63|1
1644816850000|2022-02-14 05:34:10||355.63||355.63||355.63||355.63|0
1644816860000|2022-02-14 05:34:20|355.78||355.78||355.83||355.78||0
1644816880000|2022-02-14 05:34:40|||||||||2
1644816890000|2022-02-14 05:34:50|355.73|355.58|355.73|355.53|355.73|355.58|355.68|355.53|7
1644816900000|2022-02-14 05:35:00|355.68|355.58|355.73|355.58|355.73|355.58|355.68|355.58|1
1644816910000|2022-02-14 05:35:10|||||||||1
1644816920000|2022-02-14 05:35:20||355.53||355.58||355.58||355.53|7
1644816950000|2022-02-14 05:35:50|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|1
1644816980000|2022-02-14 05:36:20|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|7
1644816990000|2022-02-14 05:36:30|355.78||355.78||355.78||355.78||1
1644817000000|2022-02-14 05:36:40||355.63||355.63||355.63||355.63|0
1644817020000|2022-02-14 05:37:00|355.73|355.58|355.73|355.58|355.73|355.58|355.73|355.58|8
1644817030000|2022-02-14 05:37:10|355.68|355.53|355.63|355.48|355.68|355.53|355.63|355.48|2
1644817040000|2022-02-14 05:37:20|355.58|355.43|355.58|355.43|355.63|355.43|355.58|355.43|5
1644817080000|2022-02-14 05:38:00|355.63|355.48|355.68|355.48|355.73|355.53|355.63|355.48|18
1644817110000|2022-02-14 05:38:30||355.53||355.53||355.53||355.53|0
1644817150000|2022-02-14 05:39:10|||||||||1
1644817160000|2022-02-14 05:39:20|355.73|355.58|355.78|355.58|355.78|355.58|355.73|355.58|7
1644817170000|2022-02-14 05:39:30|355.73||355.73||355.73||355.73||0
1644817180000|2022-02-14 05:39:40|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|6
1644817200000|2022-02-14 05:40:00|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|2
1644817220000|2022-02-14 05:40:20|355.68|355.53|355.68|355.53|355.68|355.53|355.68|355.53|4
1644817230000|2022-02-14 05:40:30|355.73|355.58|355.68|355.53|355.73|355.58|355.68|355.53|4
1644817270000|2022-02-14 05:41:10|355.63|355.48|355.63|355.48|355.63|355.48|355.63|355.48|2
1644817280000|2022-02-14 05:41:20||355.43||355.48||355.48||355.43|4
1644817300000|2022-02-14 05:41:40|355.68||355.63||355.68||355.63||4
1644817310000|2022-02-14 05:41:50|355.68||355.63||355.68||355.63||2
1644817370000|2022-02-14 05:42:50|355.68|355.53|355.73|355.53|355.73|355.53|355.68|355.53|3
1644817380000|2022-02-14 05:43:00|355.68||355.68||355.68||355.68||2
1644817430000|2022-02-14 05:43:50|355.63|355.48|355.53|355.38|355.63|355.48|355.53|355.38|69
1644817440000|2022-02-14 05:44:00|355.63|355.43|355.63|355.48|355.63|355.48|355.58|355.43|19
1644817460000|2022-02-14 05:44:20|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|2
1644817480000|2022-02-14 05:44:40|355.63||355.58||355.63||355.58||3
1644817490000|2022-02-14 05:44:50|355.63||355.58||355.63||355.58||3
1644817500000|2022-02-14 05:45:00|||||||||1
1644817510000|2022-02-14 05:45:10|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|1
1644817530000|2022-02-14 05:45:30|355.58||355.53||355.58||355.53||5
1644817540000|2022-02-14 05:45:40|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|2
1644817550000|2022-02-14 05:45:50|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|1
1644817570000|2022-02-14 05:46:10|355.58||355.58||355.58||355.58||5
1644817580000|2022-02-14 05:46:20|355.53|355.33|355.48|355.33|355.53|355.33|355.48|355.33|18
1644817590000|2022-02-14 05:46:30|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|3
1644817610000|2022-02-14 05:46:50|355.38|355.23|355.43|355.23|355.43|355.23|355.38|355.23|4
1644817620000|2022-02-14 05:47:00|355.38||355.38||355.43||355.38||1
1644817630000|2022-02-14 05:47:10||355.18||355.18||355.18||355.18|6
1644817640000|2022-02-14 05:47:20|355.33|355.13|355.28|355.13|355.33|355.13|355.28|355.13|2
1644817650000|2022-02-14 05:47:30|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|4
1644817660000|2022-02-14 05:47:40|355.38||355.38||355.38||355.38||3
1644817670000|2022-02-14 05:47:50|355.33|355.13|355.33|355.18|355.33|355.18|355.33|355.13|1
1644817700000|2022-02-14 05:48:20|||||||||1
1644817710000|2022-02-14 05:48:30|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|4
1644817720000|2022-02-14 05:48:40|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|12
1644817740000|2022-02-14 05:49:00|355.18|355.03|355.18|355.03|355.23|355.03|355.18|354.98|3
1644817760000|2022-02-14 05:49:20|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|3
1644817780000|2022-02-14 05:49:40|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|4
1644817790000|2022-02-14 05:49:50|355.23|355.08|355.33|355.13|355.33|355.13|355.23|355.08|6
1644817800000|2022-02-14 05:50:00|355.28|355.08|355.28|355.13|355.33|355.13|355.28|355.08|0
1644817810000|2022-02-14 05:50:10||355.08||355.08||355.08||355.08|0
1644817820000|2022-02-14 05:50:20|355.33|355.13|355.28|355.13|355.33|355.13|355.28|355.13|0
1644817830000|2022-02-14 05:50:30|355.33||355.33||355.33||355.28||0
1644817840000|2022-02-14 05:50:40|355.38|355.18|355.38|355.18|355.38|355.18|355.38|355.18|0
1644817850000|2022-02-14 05:50:50|355.33||355.33||355.33||355.33||0
1644817900000|2022-02-14 05:51:40|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|7
1644817910000|2022-02-14 05:51:50|355.43||355.43||355.43||355.43||3
1644817920000|2022-02-14 05:52:00|355.38|355.28|355.43|355.28|355.43|355.28|355.38|355.23|0
1644817980000|2022-02-14 05:53:00|||||||||1
1644817990000|2022-02-14 05:53:10|||||||||1
1644818020000|2022-02-14 05:53:40|||||||||4
1644818030000|2022-02-14 05:53:50|355.48|355.33|355.43|355.28|355.48|355.33|355.43|355.28|5
1644818040000|2022-02-14 05:54:00|355.48|355.33|355.48|355.33|355.48|355.33|355.43|355.28|8
1644818060000|2022-02-14 05:54:20|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|3
1644818090000|2022-02-14 05:54:50|||||||||4
1644818100000|2022-02-14 05:55:00|||||||||2
1644818110000|2022-02-14 05:55:10|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|4
1644818120000|2022-02-14 05:55:20|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|10
1644818130000|2022-02-14 05:55:30|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|1
1644818140000|2022-02-14 05:55:40|355.53|355.38|355.48|355.33|355.53|355.38|355.48|355.33|0
1644818160000|2022-02-14 05:56:00||355.28||355.28||355.28||355.28|1
1644818170000|2022-02-14 05:56:10||355.33||355.33||355.33||355.28|0
1644818210000|2022-02-14 05:56:50|355.43|355.28|355.48|355.28|355.48|355.33|355.43|355.28|10
1644818220000|2022-02-14 05:57:00|355.43|355.33|355.43|355.28|355.48|355.33|355.43|355.28|10
1644818250000|2022-02-14 05:57:30|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|3
1644818260000|2022-02-14 05:57:40||355.18||355.23||355.23||355.18|1
1644818280000|2022-02-14 05:58:00|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|2
1644818290000|2022-02-14 05:58:10|355.28|355.13|355.33|355.13|355.33|355.13|355.28|355.13|1
1644818300000|2022-02-14 05:58:20|355.28|355.18|355.33|355.18|355.33|355.18|355.28|355.18|1
1644818320000|2022-02-14 05:58:40|355.38|355.13|355.28|355.13|355.38|355.23|355.28|355.13|23
1644818330000|2022-02-14 05:58:50||355.08||355.13||355.13||355.08|0
1644818340000|2022-02-14 05:59:00|355.23|355.08|355.18|355.03|355.28|355.08|355.18|355.03|9
1644818370000|2022-02-14 05:59:30|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.03|13
1644818380000|2022-02-14 05:59:40|355.28|355.13|355.28|355.13|355.33|355.18|355.28|355.13|5
1644818400000|2022-02-14 06:00:00|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|22
1644818410000|2022-02-14 06:00:10||355.03||355.08||355.08||355.03|5
1644818420000|2022-02-14 06:00:20|355.28|355.03|355.23|355.08|355.28|355.08|355.23|355.03|14
1644818430000|2022-02-14 06:00:30|355.28|355.03|355.23|355.08|355.28|355.08|355.23|355.03|20
1644818440000|2022-02-14 06:00:40|355.18|355.03|355.18|355.03|355.23|355.08|355.18|354.98|20
1644818460000|2022-02-14 06:01:00|355.23||355.18||355.23||355.18||9
1644818470000|2022-02-14 06:01:10|355.23|355.08|355.23|355.03|355.23|355.08|355.23|355.03|11
1644818480000|2022-02-14 06:01:20|355.18||355.23||355.23||355.18||3
1644818490000|2022-02-14 06:01:30|355.18|355.08|355.28|355.13|355.28|355.13|355.18|355.03|13
1644818510000|2022-02-14 06:01:50|355.33|355.18|355.33|355.18|355.38|355.18|355.33|355.13|5
1644818520000|2022-02-14 06:02:00|||||||||2
1644818560000|2022-02-14 06:02:40|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|6
1644818580000|2022-02-14 06:03:00|355.23|355.08|355.18|355.03|355.23|355.08|355.18|354.98|23
1644818590000|2022-02-14 06:03:10|355.23|355.08|355.18|355.03|355.23|355.08|355.18|355.03|28
1644818600000|2022-02-14 06:03:20|||||||||4
1644818620000|2022-02-14 06:03:40|355.23|355.08|355.23|355.08|355.28|355.13|355.23|355.08|37
1644818630000|2022-02-14 06:03:50|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|15
1644818640000|2022-02-14 06:04:00|355.23||355.18||355.23||355.18||5
1644818650000|2022-02-14 06:04:10|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|10
1644818660000|2022-02-14 06:04:20|355.18|355.03|355.13|354.98|355.23|355.03|355.13|354.98|25
1644818680000|2022-02-14 06:04:40||354.93||354.98||354.98||354.93|5
1644818690000|2022-02-14 06:04:50|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|11
1644818700000|2022-02-14 06:05:00|355.18|355.08|355.23|355.08|355.23|355.08|355.18|355.08|17
1644818710000|2022-02-14 06:05:10|||||||||5
1644818720000|2022-02-14 06:05:20||355.03||355.08||355.08||355.03|14
1644818750000|2022-02-14 06:05:50|355.18|355.03|355.23|355.08|355.23|355.08|355.18|355.03|11
1644818770000|2022-02-14 06:06:10|355.18|355.03|355.18|355.03|355.23|355.03|355.18|355.03|5
1644818810000|2022-02-14 06:06:50|355.23|355.08|355.18|355.03|355.23|355.08|355.18|355.03|13
1644818820000|2022-02-14 06:07:00|355.23|355.08|355.23|355.03|355.28|355.13|355.23|355.03|15
1644818830000|2022-02-14 06:07:10|355.18|355.08|355.33|355.13|355.33|355.13|355.18|355.03|9
1644818840000|2022-02-14 06:07:20|355.28|355.18|355.33|355.18|355.33|355.18|355.28|355.18|1
1644818860000|2022-02-14 06:07:40|355.28|355.13|355.33|355.18|355.33|355.18|355.28|355.13|18
1644818870000|2022-02-14 06:07:50|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|0
1644818880000|2022-02-14 06:08:00|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|4
1644818900000|2022-02-14 06:08:20|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|1
1644818910000|2022-02-14 06:08:30|||||||||2
1644818940000|2022-02-14 06:09:00|355.43|355.28|355.43|355.23|355.43|355.28|355.38|355.23|13
1644818950000|2022-02-14 06:09:10|355.38||355.38||355.38||355.38||2
1644818970000|2022-02-14 06:09:30|355.43||355.43||355.43||355.43||0
1644818980000|2022-02-14 06:09:40|355.38||355.38||355.38||355.38||0
1644818990000|2022-02-14 06:09:50|355.43||355.38||355.43||355.38||0
1644819000000|2022-02-14 06:10:00|355.43|355.18|355.33|355.18|355.43|355.18|355.33|355.18|10
1644819040000|2022-02-14 06:10:40|355.38|355.23|355.38|355.23|355.38|355.23|355.33|355.23|7
1644819060000|2022-02-14 06:11:00|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|8
1644819080000|2022-02-14 06:11:20|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|6
1644819140000|2022-02-14 06:12:20|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|8
1644819170000|2022-02-14 06:12:50|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|6
1644819180000|2022-02-14 06:13:00|||||||||2
1644819190000|2022-02-14 06:13:10|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|6
1644819200000|2022-02-14 06:13:20|||||||||3
1644819250000|2022-02-14 06:14:10|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|11
1644819290000|2022-02-14 06:14:50|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|8
1644819300000|2022-02-14 06:15:00|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|3
1644819310000|2022-02-14 06:15:10|||||||||1
1644819320000|2022-02-14 06:15:20|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|10
1644819330000|2022-02-14 06:15:30|355.38||355.33||355.38||355.33||11
1644819350000|2022-02-14 06:15:50|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|13
1644819410000|2022-02-14 06:16:50|||||||||1
1644819470000|2022-02-14 06:17:50|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|14
1644819480000|2022-02-14 06:18:00|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|6
1644819490000|2022-02-14 06:18:10|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|8
1644819500000|2022-02-14 06:18:20|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|5
1644819540000|2022-02-14 06:19:00|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|7
1644819630000|2022-02-14 06:20:30|355.38|355.23|355.33|355.18|355.38|355.23|355.33|355.18|13
1644819640000|2022-02-14 06:20:40|||||||||2
1644819670000|2022-02-14 06:21:10|355.38||355.38||355.38||355.33||11
1644819680000|2022-02-14 06:21:20|355.33||355.33||355.33||355.33||0
1644819690000|2022-02-14 06:21:30|||||||||1
1644819720000|2022-02-14 06:22:00|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|15
1644819740000|2022-02-14 06:22:20|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|11
1644819750000|2022-02-14 06:22:30|355.38|355.23|355.33|355.18|355.38|355.23|355.33|355.18|28
1644819770000|2022-02-14 06:22:50|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|6
1644819780000|2022-02-14 06:23:00|||||||||1
1644819840000|2022-02-14 06:24:00|||||||||1
1644819900000|2022-02-14 06:25:00|||||||||1
1644819920000|2022-02-14 06:25:20|355.33|355.18|355.28|355.13|355.33|355.18|355.28|355.13|55
1644819960000|2022-02-14 06:26:00|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|13
1644819980000|2022-02-14 06:26:20|||||||||2
1644820000000|2022-02-14 06:26:40|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|18
1644820050000|2022-02-14 06:27:30|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|18
1644820060000|2022-02-14 06:27:40|355.33||355.28||355.33||355.28||7
1644820070000|2022-02-14 06:27:50|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|11
1644820080000|2022-02-14 06:28:00|355.28|355.13|355.18|355.03|355.28|355.13|355.18|355.03|16
1644820120000|2022-02-14 06:28:40|355.23|355.08|355.18|355.03|355.23|355.08|355.18|355.03|16
1644820130000|2022-02-14 06:28:50|355.23||355.18||355.23||355.18||8
1644820140000|2022-02-14 06:29:00|355.23|355.08|355.23|355.03|355.23|355.08|355.23|355.03|6
1644820150000|2022-02-14 06:29:10||355.08||355.03||355.08||355.03|0
1644820160000|2022-02-14 06:29:20||355.08||355.08||355.08||355.03|3
1644820180000|2022-02-14 06:29:40|355.18|355.03|355.23|355.08|355.23|355.08|355.18|355.03|3
1644820190000|2022-02-14 06:29:50|355.28||355.23||355.28||355.23||1
1644820220000|2022-02-14 06:30:20|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|7
1644820240000|2022-02-14 06:30:40|||||||||1
1644820260000|2022-02-14 06:31:00|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|5
1644820310000|2022-02-14 06:31:50|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|8
1644820380000|2022-02-14 06:33:00|||||||||2
1644820400000|2022-02-14 06:33:20|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|12
1644820420000|2022-02-14 06:33:40|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|14
1644820440000|2022-02-14 06:34:00|||||||||2
1644820450000|2022-02-14 06:34:10|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|4
1644820510000|2022-02-14 06:35:10|||||||||1
1644820520000|2022-02-14 06:35:20|||||||||1
1644820530000|2022-02-14 06:35:30|||||||||1
1644820560000|2022-02-14 06:36:00|||||||||1
1644820620000|2022-02-14 06:37:00|||||||||2
1644820680000|2022-02-14 06:38:00|||||||||2
1644820690000|2022-02-14 06:38:10|355.18|355.03|355.18|355.03|355.18|355.03|355.13|354.98|14
1644820740000|2022-02-14 06:39:00|||||||||4
1644820750000|2022-02-14 06:39:10|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|1
1644820780000|2022-02-14 06:39:40|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|7
1644820790000|2022-02-14 06:39:50||354.88||354.93||354.93||354.88|2
1644820800000|2022-02-14 06:40:00|355.13||355.08||355.13||355.08||13
1644820840000|2022-02-14 06:40:40|355.18|355.03|355.18|355.03|355.18|355.03|355.18|354.98|35
1644820860000|2022-02-14 06:41:00|355.23|355.08|355.18|355.03|355.23|355.08|355.18|355.03|6
1644820870000|2022-02-14 06:41:10|||||||||16
1644820890000|2022-02-14 06:41:30|355.23|355.08|355.23|355.03|355.23|355.08|355.23|355.03|3
1644820900000|2022-02-14 06:41:40|355.18|355.08|355.28|355.08|355.28|355.08|355.18|355.08|6
1644820910000|2022-02-14 06:41:50|355.23||355.23||355.28||355.23||2
1644820920000|2022-02-14 06:42:00|355.28|355.13|355.28|355.08|355.28|355.13|355.28|355.08|4
1644820930000|2022-02-14 06:42:10|355.23||355.23||355.23||355.23||0
1644820940000|2022-02-14 06:42:20|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|8
1644820980000|2022-02-14 06:43:00|||||||||1
1644820990000|2022-02-14 06:43:10|||||||||1
1644821000000|2022-02-14 06:43:20|||||||||3
1644821010000|2022-02-14 06:43:30|355.23|355.08|355.28|355.13|355.28|355.13|355.23|355.08|7
1644821030000|2022-02-14 06:43:50|355.23|355.08|355.28|355.13|355.28|355.13|355.23|355.08|6
1644821040000|2022-02-14 06:44:00|||||||||1
1644821060000|2022-02-14 06:44:20|||||||||1
1644821070000|2022-02-14 06:44:30|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|8
1644821100000|2022-02-14 06:45:00|||||||||1
1644821110000|2022-02-14 06:45:10|||||||||1
1644821120000|2022-02-14 06:45:20|355.18|355.03|355.13|354.98|355.23|355.08|355.13|354.98|19
1644821140000|2022-02-14 06:45:40|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|5
1644821160000|2022-02-14 06:46:00|355.23|355.08|355.23|355.03|355.23|355.08|355.18|355.03|10
1644821170000|2022-02-14 06:46:10|355.28|355.08|355.28|355.13|355.28|355.13|355.28|355.08|9
1644821180000|2022-02-14 06:46:20|355.23|355.08|355.23|355.08|355.28|355.08|355.23|355.08|3
1644821200000|2022-02-14 06:46:40|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.13|3
1644821210000|2022-02-14 06:46:50|355.33|355.18|355.33|355.18|355.33|355.18|355.33|355.18|7
1644821220000|2022-02-14 06:47:00|||||||||1
1644821260000|2022-02-14 06:47:40|355.38|355.23|355.38|355.23|355.38|355.23|355.38|355.23|5
1644821280000|2022-02-14 06:48:00|||||||||2
1644821320000|2022-02-14 06:48:40|||||||||1
1644821330000|2022-02-14 06:48:50|||||||||4
1644821340000|2022-02-14 06:49:00|355.43|355.28|355.43|355.28|355.43|355.28|355.38|355.28|7
1644821370000|2022-02-14 06:49:30|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|7
1644821400000|2022-02-14 06:50:00|||||||||2
1644821460000|2022-02-14 06:51:00|||||||||1
1644821480000|2022-02-14 06:51:20|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|12
1644821490000|2022-02-14 06:51:30|||||||||1
1644821500000|2022-02-14 06:51:40|355.58||355.58||355.58||355.53||4
1644821510000|2022-02-14 06:51:50|355.53|355.43|355.53|355.38|355.53|355.43|355.53|355.38|5
1644821520000|2022-02-14 06:52:00|||||||||3
1644821560000|2022-02-14 06:52:40|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|5
1644821570000|2022-02-14 06:52:50|355.43|355.28|355.48|355.33|355.48|355.33|355.43|355.28|12
1644821580000|2022-02-14 06:53:00|||||||||2
1644821630000|2022-02-14 06:53:50|355.43|355.28|355.43|355.28|355.43|355.28|355.43|355.28|5
1644821640000|2022-02-14 06:54:00|||||||||1
1644821660000|2022-02-14 06:54:20|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|6
1644821680000|2022-02-14 06:54:40|355.53||355.48||355.53||355.48||3
1644821700000|2022-02-14 06:55:00|||||||||1
1644821720000|2022-02-14 06:55:20|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|2
1644821730000|2022-02-14 06:55:30|355.58|355.43|355.58|355.38|355.58|355.43|355.53|355.38|4
1644821740000|2022-02-14 06:55:40|355.53||355.53||355.53||355.53||4
1644821750000|2022-02-14 06:55:50|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|2
1644821760000|2022-02-14 06:56:00|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|2
1644821810000|2022-02-14 06:56:50|355.58||355.53||355.58||355.53||16
1644821820000|2022-02-14 06:57:00|355.48|355.33|355.53|355.33|355.53|355.33|355.48|355.33|4
1644821830000|2022-02-14 06:57:10|355.48|355.38|355.53|355.38|355.53|355.38|355.48|355.38|2
1644821860000|2022-02-14 06:57:40|355.58||355.53||355.58||355.53||3
1644821920000|2022-02-14 06:58:40|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|3
1644821930000|2022-02-14 06:58:50|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|6
1644821960000|2022-02-14 06:59:20|||||||||14
1644822000000|2022-02-14 07:00:00|355.58||355.53||355.58||355.53||12
1644822010000|2022-02-14 07:00:10|355.58|355.43|355.63|355.48|355.63|355.48|355.58|355.43|18
1644822020000|2022-02-14 07:00:20|355.68|355.43|355.58|355.43|355.68|355.43|355.58|355.43|14
1644822030000|2022-02-14 07:00:30|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|7
1644822040000|2022-02-14 07:00:40|355.58|355.43|355.58|355.43|355.58|355.43|355.58|355.43|6
1644822060000|2022-02-14 07:01:00|355.53|355.38|355.53|355.38|355.53|355.38|355.53|355.38|3
1644822070000|2022-02-14 07:01:10|355.48|355.33|355.48|355.33|355.48|355.33|355.48|355.33|9
1644822080000|2022-02-14 07:01:20|355.43|355.28|355.33|355.18|355.43|355.28|355.33|355.18|18
1644822090000|2022-02-14 07:01:30|355.38|355.23|355.28|355.13|355.38|355.23|355.28|355.13|20
1644822100000|2022-02-14 07:01:40|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|8
1644822110000|2022-02-14 07:01:50|355.28|355.13|355.28|355.13|355.28|355.13|355.28|355.08|7
1644822120000|2022-02-14 07:02:00|355.23|355.08|355.23|355.08|355.23|355.08|355.23|355.08|10
1644822130000|2022-02-14 07:02:10|355.18|355.03|355.18|355.03|355.18|355.03|355.18|355.03|6
1644822140000|2022-02-14 07:02:20|355.23|355.08|355.23|355.03|355.23|355.08|355.18|355.03|15
1644822150000|2022-02-14 07:02:30|355.18||355.18||355.23||355.18||8
1644822160000|2022-02-14 07:02:40|355.23|355.08|355.18|355.03|355.23|355.08|355.18|355.03|10
1644822180000|2022-02-14 07:03:00|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|18
1644822190000|2022-02-14 07:03:10|355.08|354.93|355.03|354.88|355.08|354.93|355.03|354.88|26
1644822200000|2022-02-14 07:03:20|354.98|354.83|355.03|354.83|355.03|354.88|354.98|354.83|23
1644822210000|2022-02-14 07:03:30|354.98|354.88|354.98|354.83|354.98|354.88|354.98|354.83|5
1644822220000|2022-02-14 07:03:40|355.03|354.88|355.08|354.93|355.08|354.93|355.03|354.88|21
1644822240000|2022-02-14 07:04:00|355.03|354.88|354.98|354.83|355.03|354.88|354.98|354.83|9
1644822250000|2022-02-14 07:04:10|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|5
1644822280000|2022-02-14 07:04:40|355.08|354.93|355.03|354.88|355.13|354.93|355.03|354.88|16
1644822300000|2022-02-14 07:05:00|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|12
1644822310000|2022-02-14 07:05:10|354.93|354.78|354.88|354.73|354.93|354.78|354.88|354.73|14
1644822320000|2022-02-14 07:05:20|354.93||354.93||354.93||354.93||13
1644822330000|2022-02-14 07:05:30|354.88|354.68|354.83|354.68|354.88|354.68|354.83|354.68|17
1644822340000|2022-02-14 07:05:40|354.78|354.63|354.68|354.48|354.78|354.63|354.68|354.48|37
1644822350000|2022-02-14 07:05:50|354.63|354.43|354.58|354.43|354.63|354.48|354.58|354.43|30
1644822360000|2022-02-14 07:06:00|354.63|354.48|354.63|354.48|354.68|354.53|354.63|354.48|16
1644822370000|2022-02-14 07:06:10|354.58|354.43|354.58|354.43|354.63|354.43|354.58|354.43|6
1644822390000|2022-02-14 07:06:30|354.63|354.38|354.63|354.48|354.68|354.48|354.63|354.38|14
1644822410000|2022-02-14 07:06:50|354.58|354.43|354.58|354.43|354.58|354.43|354.58|354.38|3
1644822420000|2022-02-14 07:07:00|354.63|354.48|354.63|354.48|354.63|354.48|354.58|354.48|5
1644822430000|2022-02-14 07:07:10|354.68|354.53|354.73|354.58|354.73|354.58|354.68|354.53|10
1644822440000|2022-02-14 07:07:20|354.78|354.63|354.73|354.58|354.78|354.63|354.73|354.58|19
1644822450000|2022-02-14 07:07:30|354.78|354.63|354.83|354.68|354.83|354.68|354.78|354.63|12
1644822460000|2022-02-14 07:07:40|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|6
1644822480000|2022-02-14 07:08:00|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|15
1644822490000|2022-02-14 07:08:10|354.88|354.73|354.88|354.73|354.88|354.73|354.83|354.73|3
1644822510000|2022-02-14 07:08:30|354.83|354.63|354.78|354.58|354.83|354.63|354.78|354.58|6
1644822520000|2022-02-14 07:08:40|354.83|354.63|354.83|354.68|354.83|354.68|354.78|354.63|3
1644822530000|2022-02-14 07:08:50|354.88||354.83||354.88||354.83||1
1644822540000|2022-02-14 07:09:00|354.88|354.63|354.93|354.78|354.93|354.78|354.88|354.63|15
1644822550000|2022-02-14 07:09:10|354.98|354.73|354.98|354.78|354.98|354.78|354.98|354.73|5
1644822560000|2022-02-14 07:09:20|354.93|354.83|354.93|354.78|354.98|354.83|354.93|354.78|3
1644822570000|2022-02-14 07:09:30|||||||||2
1644822590000|2022-02-14 07:09:50|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|5
1644822600000|2022-02-14 07:10:00|354.88|354.73|354.83|354.68|354.93|354.73|354.83|354.68|5
1644822610000|2022-02-14 07:10:10|354.78|354.63|354.78|354.63|354.83|354.68|354.78|354.63|1
1644822620000|2022-02-14 07:10:20|354.73|354.58|354.78|354.63|354.83|354.63|354.73|354.58|12
1644822630000|2022-02-14 07:10:30|354.73|354.58|354.78|354.63|354.78|354.63|354.73|354.58|4
1644822640000|2022-02-14 07:10:40|354.83||354.83||354.83||354.83||1
1644822650000|2022-02-14 07:10:50|354.78||354.78||354.78||354.78||0
1644822660000|2022-02-14 07:11:00|354.83|354.68|354.88|354.73|354.93|354.73|354.83|354.68|17
1644822670000|2022-02-14 07:11:10||354.68||354.68||354.73||354.68|1
1644822680000|2022-02-14 07:11:20|354.83||354.83||354.83||354.83||0
1644822690000|2022-02-14 07:11:30|354.88|354.73|354.88|354.73|354.88|354.73|354.83|354.73|4
1644822700000|2022-02-14 07:11:40|354.93|354.78|354.93|354.78|354.98|354.78|354.93|354.78|4
1644822710000|2022-02-14 07:11:50|354.98||354.93||354.98||354.93||1
1644822730000|2022-02-14 07:12:10|354.98|354.73|354.88|354.68|354.98|354.73|354.88|354.68|15
1644822740000|2022-02-14 07:12:20|354.83|354.73|354.83|354.68|354.83|354.73|354.83|354.63|9
1644822750000|2022-02-14 07:12:30|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|11
1644822760000|2022-02-14 07:12:40||354.58||354.63||354.63||354.58|22
1644822770000|2022-02-14 07:12:50|354.73|354.58|354.68|354.53|354.73|354.58|354.68|354.53|12
1644822780000|2022-02-14 07:13:00|354.73|354.58|354.73|354.53|354.73|354.58|354.68|354.53|49
1644822790000|2022-02-14 07:13:10|354.78|354.58|354.78|354.58|354.78|354.58|354.73|354.58|22
1644822800000|2022-02-14 07:13:20|354.73||354.78||354.78||354.73||5
1644822810000|2022-02-14 07:13:30|354.73|354.53|354.73|354.58|354.73|354.58|354.68|354.53|24
1644822820000|2022-02-14 07:13:40|354.78|354.53|354.98|354.78|354.98|354.78|354.78|354.53|62
1644822830000|2022-02-14 07:13:50|354.93|354.73|354.88|354.73|354.93|354.78|354.88|354.73|13
1644822840000|2022-02-14 07:14:00|354.93|354.78|354.88|354.73|354.93|354.78|354.88|354.73|14
1644822850000|2022-02-14 07:14:10|354.83|354.68|354.83|354.68|354.88|354.68|354.83|354.68|11
1644822860000|2022-02-14 07:14:20|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|2
1644822870000|2022-02-14 07:14:30||354.73||354.78||354.78||354.73|2
1644822880000|2022-02-14 07:14:40|||||||||1
1644822890000|2022-02-14 07:14:50|354.98|354.83|355.03|354.83|355.03|354.83|354.98|354.78|8
1644822900000|2022-02-14 07:15:00|355.08|354.88|355.08|354.93|355.08|354.93|355.08|354.88|0
1644822910000|2022-02-14 07:15:10|355.13|354.88|355.08|354.93|355.13|354.93|355.03|354.88|13
1644822920000|2022-02-14 07:15:20|355.13|354.98|355.18|355.03|355.18|355.03|355.13|354.98|1
1644822960000|2022-02-14 07:16:00|355.23|354.98|355.23|355.03|355.23|355.03|355.23|354.98|14
1644822970000|2022-02-14 07:16:10|355.28|355.08|355.23|355.08|355.28|355.08|355.23|355.08|1
1644822980000|2022-02-14 07:16:20|355.28|355.03|355.28|355.08|355.28|355.08|355.28|355.03|7
1644822990000|2022-02-14 07:16:30|355.23|355.03|355.23|355.03|355.23|355.03|355.23|355.03|0
1644823010000|2022-02-14 07:16:50|355.18|355.08|355.13|354.98|355.18|355.08|355.13|354.98|7
1644823020000|2022-02-14 07:17:00|355.23|355.03|355.23|355.08|355.23|355.08|355.23|355.03|5
1644823030000|2022-02-14 07:17:10|355.28||355.28||355.28||355.23||5
1644823040000|2022-02-14 07:17:20|355.23||355.28||355.28||355.23||27
1644823050000|2022-02-14 07:17:30|355.23||355.23||355.28||355.23||1
1644823060000|2022-02-14 07:17:40|355.28||355.23||355.28||355.23||0
1644823070000|2022-02-14 07:17:50|355.18|355.03|355.23|355.03|355.23|355.03|355.18|355.03|5
1644823080000|2022-02-14 07:18:00|355.18|354.93|355.13|354.93|355.23|354.93|355.08|354.93|21
1644823090000|2022-02-14 07:18:10|355.08|354.98|355.13|354.98|355.13|354.98|355.08|354.98|2
1644823100000|2022-02-14 07:18:20|||||||||2
1644823110000|2022-02-14 07:18:30|||||||||4
1644823120000|2022-02-14 07:18:40|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|8
1644823130000|2022-02-14 07:18:50|355.18|354.93|355.13|354.93|355.18|354.93|355.08|354.93|11
1644823140000|2022-02-14 07:19:00|355.08|354.88|355.08|354.88|355.08|354.93|355.08|354.88|1
1644823150000|2022-02-14 07:19:10|355.03||355.03||355.03||355.03||0
1644823160000|2022-02-14 07:19:20|||||||||3
1644823170000|2022-02-14 07:19:30|355.08|354.93|355.08|354.88|355.08|354.93|355.08|354.88|9
1644823180000|2022-02-14 07:19:40|355.03|354.93|355.03|354.88|355.08|354.93|355.03|354.88|0
1644823200000|2022-02-14 07:20:00|355.08||355.08||355.08||355.03||3
1644823210000|2022-02-14 07:20:10|355.03||355.03||355.03||355.03||1
1644823220000|2022-02-14 07:20:20|354.98|354.83|355.03|354.88|355.03|354.88|354.98|354.83|6
1644823240000|2022-02-14 07:20:40|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|2
1644823250000|2022-02-14 07:20:50|355.03|354.88|355.03|354.88|355.08|354.88|355.03|354.88|4
1644823270000|2022-02-14 07:21:10|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|4
1644823320000|2022-02-14 07:22:00||354.78||354.83||354.83||354.78|12
1644823330000|2022-02-14 07:22:10|354.93|354.78|354.93|354.73|354.93|354.78|354.93|354.73|1
1644823340000|2022-02-14 07:22:20|354.88|354.78|354.98|354.78|354.98|354.78|354.88|354.78|16
1644823350000|2022-02-14 07:22:30|354.93||354.93||354.93||354.93||7
1644823360000|2022-02-14 07:22:40|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|5
1644823380000|2022-02-14 07:23:00|||||||||1
1644823390000|2022-02-14 07:23:10|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|5
1644823400000|2022-02-14 07:23:20|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|5
1644823410000|2022-02-14 07:23:30|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|13
1644823420000|2022-02-14 07:23:40|354.78|354.63|354.83|354.68|354.83|354.68|354.78|354.63|13
1644823430000|2022-02-14 07:23:50|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|5
1644823440000|2022-02-14 07:24:00|354.83|354.68|354.93|354.73|354.93|354.73|354.83|354.68|3
1644823450000|2022-02-14 07:24:10|354.88|354.78|354.93|354.78|354.93|354.78|354.88|354.73|10
1644823460000|2022-02-14 07:24:20|||||||||1
1644823470000|2022-02-14 07:24:30|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|6
1644823480000|2022-02-14 07:24:40|354.83|354.68|354.83|354.63|354.83|354.68|354.83|354.63|11
1644823490000|2022-02-14 07:24:50||354.68||354.68||354.68||354.63|1
1644823510000|2022-02-14 07:25:10|||||||||1
1644823540000|2022-02-14 07:25:40|||||||||4
1644823550000|2022-02-14 07:25:50|354.78|354.63|354.83|354.68|354.83|354.68|354.78|354.63|9
1644823560000|2022-02-14 07:26:00|354.88||354.83||354.88||354.83||5
1644823570000|2022-02-14 07:26:10|354.88|354.73|354.83|354.68|354.88|354.73|354.83|354.68|6
1644823580000|2022-02-14 07:26:20|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|2
1644823590000|2022-02-14 07:26:30|354.93||354.88||354.93||354.88||0
1644823620000|2022-02-14 07:27:00|354.93|354.78|354.93|354.78|354.98|354.78|354.93|354.78|5
1644823630000|2022-02-14 07:27:10|354.98||354.93||354.98||354.93||0
1644823710000|2022-02-14 07:28:30|354.98|354.83|355.03|354.88|355.08|354.88|354.98|354.83|12
1644823720000|2022-02-14 07:28:40|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|1
1644823740000|2022-02-14 07:29:00|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|11
1644823770000|2022-02-14 07:29:30|354.98|354.83|355.03|354.88|355.03|354.88|354.98|354.83|4
1644823790000|2022-02-14 07:29:50|354.98|354.83|354.93|354.78|354.98|354.83|354.93|354.78|15
1644823800000|2022-02-14 07:30:00|354.88|354.73|354.93|354.73|354.93|354.78|354.88|354.73|12
1644823810000|2022-02-14 07:30:10|354.88|354.68|354.83|354.68|354.88|354.68|354.83|354.68|9
1644823820000|2022-02-14 07:30:20|354.88|354.73|354.88|354.73|354.93|354.78|354.88|354.73|18
1644823830000|2022-02-14 07:30:30|354.93|354.78|354.88|354.73|354.93|354.78|354.88|354.73|12
1644823840000|2022-02-14 07:30:40|||||||||7
1644823850000|2022-02-14 07:30:50|354.93|354.68|354.88|354.73|354.93|354.73|354.83|354.68|17
1644823860000|2022-02-14 07:31:00|354.93|354.68|354.88|354.73|354.98|354.78|354.88|354.68|20
1644823870000|2022-02-14 07:31:10|354.93||354.88||354.93||354.88||2
1644823880000|2022-02-14 07:31:20|354.93|354.78|354.93|354.78|354.93|354.78|354.88|354.78|7
1644823890000|2022-02-14 07:31:30|354.88|354.73|354.93|354.73|354.93|354.78|354.88|354.73|13
1644823900000|2022-02-14 07:31:40|354.88||354.88||354.93||354.88||0
1644823910000|2022-02-14 07:31:50|||||||||1
1644823920000|2022-02-14 07:32:00|354.93|354.78|354.83|354.68|354.93|354.78|354.83|354.68|31
1644823950000|2022-02-14 07:32:30|||||||||4
1644823970000|2022-02-14 07:32:50|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|5
1644823980000|2022-02-14 07:33:00|354.83|354.68|354.83|354.68|354.83|354.68|354.78|354.63|12
1644823990000|2022-02-14 07:33:10|354.78|354.63|354.78|354.63|354.78|354.63|354.78|354.63|3
1644824010000|2022-02-14 07:33:30|||||||||2
1644824020000|2022-02-14 07:33:40|354.83|354.68|354.88|354.68|354.88|354.68|354.83|354.68|2
1644824030000|2022-02-14 07:33:50|354.93|354.73|354.93|354.78|354.93|354.78|354.88|354.73|4
1644824040000|2022-02-14 07:34:00|354.88|354.73|354.88|354.68|354.88|354.73|354.83|354.68|5
1644824050000|2022-02-14 07:34:10|354.93|354.73|354.93|354.78|354.93|354.78|354.88|354.73|0
1644824060000|2022-02-14 07:34:20|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|0
1644824080000|2022-02-14 07:34:40|354.83|354.68|354.88|354.68|354.88|354.73|354.83|354.68|12
1644824090000|2022-02-14 07:34:50||354.73||354.73||354.73||354.73|0
1644824100000|2022-02-14 07:35:00|354.83|354.68|354.83|354.68|354.83|354.73|354.83|354.68|1
1644824120000|2022-02-14 07:35:20|354.88|354.73|354.88|354.68|354.93|354.73|354.83|354.68|5
1644824130000|2022-02-14 07:35:30|354.83|354.73|354.88|354.73|354.93|354.73|354.83|354.68|5
1644824140000|2022-02-14 07:35:40||354.68||354.73||354.73||354.68|4
1644824150000|2022-02-14 07:35:50|354.83|354.68|354.83|354.68|354.88|354.68|354.83|354.68|4
1644824160000|2022-02-14 07:36:00|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|2
1644824170000|2022-02-14 07:36:10|||||||||4
1644824180000|2022-02-14 07:36:20|354.93|354.78|354.88|354.73|354.93|354.78|354.88|354.73|9
1644824250000|2022-02-14 07:37:30|354.93|354.78|354.93|354.73|354.93|354.78|354.88|354.73|15
1644824260000|2022-02-14 07:37:40||354.78||354.78||354.78||354.78|2
1644824270000|2022-02-14 07:37:50|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|6
1644824280000|2022-02-14 07:38:00|354.93|354.78|354.93|354.73|354.93|354.78|354.88|354.73|3
1644824290000|2022-02-14 07:38:10|354.88||354.88||354.93||354.88||1
1644824300000|2022-02-14 07:38:20|354.93|354.78|354.93|354.78|354.93|354.78|354.88|354.78|0
1644824310000|2022-02-14 07:38:30|354.88|354.73|354.93|354.73|354.93|354.73|354.88|354.73|3
1644824320000|2022-02-14 07:38:40|354.88||354.88||354.93||354.88||0
1644824330000|2022-02-14 07:38:50|354.93|354.78|354.93|354.78|354.93|354.78|354.88|354.78|4
1644824350000|2022-02-14 07:39:10||354.73||354.78||354.78||354.73|4
1644824360000|2022-02-14 07:39:20|354.88|354.73|354.88|354.73|354.93|354.78|354.88|354.73|1
1644824370000|2022-02-14 07:39:30|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|1
1644824380000|2022-02-14 07:39:40|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|2
1644824390000|2022-02-14 07:39:50|354.93|354.68|354.93|354.78|354.93|354.78|354.93|354.68|23
1644824410000|2022-02-14 07:40:10|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|6
1644824440000|2022-02-14 07:40:40|||||||||1
1644824460000|2022-02-14 07:41:00|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|3
1644824470000|2022-02-14 07:41:10|||||||||4
1644824500000|2022-02-14 07:41:40|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|11
1644824510000|2022-02-14 07:41:50|355.08|354.93|355.03|354.83|355.08|354.93|355.03|354.83|20
1644824520000|2022-02-14 07:42:00|354.98|354.88|354.98|354.83|355.03|354.88|354.98|354.78|4
1644824530000|2022-02-14 07:42:10||354.78||354.83||354.83||354.78|6
1644824540000|2022-02-14 07:42:20|355.03|354.88|354.98|354.83|355.03|354.88|354.98|354.83|4
1644824570000|2022-02-14 07:42:50|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|13
1644824580000|2022-02-14 07:43:00|354.98|354.83|355.03|354.88|355.03|354.88|354.98|354.83|12
1644824600000|2022-02-14 07:43:20|354.98|354.83|355.03|354.88|355.03|354.88|354.98|354.83|10
1644824610000|2022-02-14 07:43:30|355.08|354.93|355.03|354.88|355.08|354.93|355.03|354.88|16
1644824620000|2022-02-14 07:43:40|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|3
1644824630000|2022-02-14 07:43:50|||||||||1
1644824640000|2022-02-14 07:44:00|355.03|354.88|354.98|354.83|355.03|354.93|354.98|354.83|3
1644824650000|2022-02-14 07:44:10|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|5
1644824660000|2022-02-14 07:44:20||354.83||354.83||354.88||354.83|3
1644824670000|2022-02-14 07:44:30|354.98||355.03||355.03||354.98||0
1644824680000|2022-02-14 07:44:40|354.98|354.88|355.03|354.88|355.03|354.88|354.98|354.88|0
1644824690000|2022-02-14 07:44:50|355.08||355.03||355.08||355.03||4
1644824700000|2022-02-14 07:45:00|354.98|354.83|354.98|354.83|355.03|354.83|354.98|354.83|2
1644824710000|2022-02-14 07:45:10|355.03|354.88|354.98|354.83|355.03|354.88|354.98|354.83|1
1644824730000|2022-02-14 07:45:30|354.93|354.78|354.93|354.78|354.98|354.78|354.93|354.78|3
1644824740000|2022-02-14 07:45:40|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|2
1644824760000|2022-02-14 07:46:00|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|3
1644824770000|2022-02-14 07:46:10|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|8
1644824780000|2022-02-14 07:46:20|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|2
1644824790000|2022-02-14 07:46:30|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|7
1644824800000|2022-02-14 07:46:40|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|13
1644824810000|2022-02-14 07:46:50|354.98|354.83|354.93|354.78|354.98|354.83|354.93|354.78|2
1644824820000|2022-02-14 07:47:00|354.88|354.73|354.88|354.73|354.93|354.78|354.88|354.73|1
1644824830000|2022-02-14 07:47:10|354.93|354.78|354.93|354.78|354.93|354.78|354.88|354.73|1
1644824840000|2022-02-14 07:47:20|354.98|354.83|354.98|354.78|354.98|354.83|354.98|354.78|7
1644824850000|2022-02-14 07:47:30|354.93|354.73|354.93|354.78|354.98|354.78|354.88|354.73|4
1644824870000|2022-02-14 07:47:50|354.88|354.73|354.93|354.73|354.93|354.73|354.88|354.73|5
1644824880000|2022-02-14 07:48:00|354.98|354.78|354.93|354.78|354.98|354.78|354.93|354.73|5
1644824890000|2022-02-14 07:48:10|354.98|354.83|354.93|354.78|354.98|354.83|354.93|354.78|2
1644824900000|2022-02-14 07:48:20|354.98|354.83|354.93|354.78|354.98|354.83|354.93|354.78|8
1644824910000|2022-02-14 07:48:30||354.73||354.73||354.78||354.73|2
1644824920000|2022-02-14 07:48:40|354.88||354.93||354.93||354.88||2
1644824930000|2022-02-14 07:48:50||354.78||354.78||354.78||354.78|0
1644824940000|2022-02-14 07:49:00|354.88|354.73|354.93|354.78|354.93|354.78|354.88|354.73|5
1644824950000|2022-02-14 07:49:10||354.73||354.78||354.78||354.73|1
1644824960000|2022-02-14 07:49:20|||||||||1
1644824970000|2022-02-14 07:49:30|354.98||354.93||354.98||354.93||7
1644824980000|2022-02-14 07:49:40|354.98|354.83|354.93|354.78|354.98|354.83|354.93|354.78|7
1644824990000|2022-02-14 07:49:50|354.88|354.73|354.88|354.73|354.88|354.73|354.88|354.73|3
1644825000000|2022-02-14 07:50:00|354.93|354.78|354.88|354.73|354.93|354.78|354.88|354.73|6
1644825010000|2022-02-14 07:50:10|354.83|354.68|354.83|354.68|354.83|354.68|354.83|354.68|5
1644825020000|2022-02-14 07:50:20|354.88|354.63|354.83|354.68|354.88|354.68|354.83|354.63|11
1644825030000|2022-02-14 07:50:30|354.88||354.88||354.88||354.83||2
1644825040000|2022-02-14 07:50:40|354.93|354.73|354.88|354.73|354.93|354.78|354.88|354.73|5
1644825050000|2022-02-14 07:50:50||354.68||354.73||354.73||354.68|0
1644825060000|2022-02-14 07:51:00|354.83|354.68|354.88|354.68|354.88|354.73|354.83|354.68|3
1644825070000|2022-02-14 07:51:10|354.83|354.73|354.88|354.73|354.88|354.73|354.83|354.68|1
1644825080000|2022-02-14 07:51:20|354.93|354.68|354.93|354.73|354.93|354.78|354.93|354.68|14
1644825090000|2022-02-14 07:51:30|354.88||354.93||354.93||354.88||2
1644825100000|2022-02-14 07:51:40||354.78||354.78||354.78||354.73|0
1644825110000|2022-02-14 07:51:50|354.98|354.83|354.98|354.83|354.98|354.83|354.98|354.83|2
1644825130000|2022-02-14 07:52:10|||||||||1
1644825140000|2022-02-14 07:52:20|355.03|354.78|355.03|354.88|355.03|354.88|355.03|354.78|19
1644825150000|2022-02-14 07:52:30|354.98|354.83|354.98|354.83|355.03|354.83|354.93|354.78|7
1644825160000|2022-02-14 07:52:40|355.03|354.88|354.98|354.83|355.08|354.88|354.98|354.83|16
1644825170000|2022-02-14 07:52:50|355.03|354.88|355.03|354.88|355.03|354.88|354.98|354.83|8
1644825180000|2022-02-14 07:53:00|355.13|354.83|355.13|354.98|355.13|354.98|355.13|354.83|16
1644825190000|2022-02-14 07:53:10|355.08|354.93|355.08|354.93|355.13|354.93|355.08|354.93|7
1644825200000|2022-02-14 07:53:20|||||||||1
1644825210000|2022-02-14 07:53:30|355.03|354.88|355.08|354.93|355.08|354.93|355.03|354.88|7
1644825220000|2022-02-14 07:53:40|355.13|354.98|355.08|354.93|355.13|354.98|355.08|354.93|12
1644825230000|2022-02-14 07:53:50|355.03|354.88|355.13|354.98|355.13|354.98|355.03|354.88|15
1644825240000|2022-02-14 07:54:00|355.08|354.93|355.08|354.93|355.08|354.93|355.08|354.93|0
1644825260000|2022-02-14 07:54:20|355.13|354.98|355.13|354.98|355.18|355.03|355.13|354.98|19
1644825270000|2022-02-14 07:54:30|||||||||1
1644825280000|2022-02-14 07:54:40|355.08|354.93|355.13|354.93|355.13|354.98|355.08|354.93|8
1644825290000|2022-02-14 07:54:50|355.08|354.98|355.13|354.98|355.13|354.98|355.08|354.93|4
1644825300000|2022-02-14 07:55:00|355.08|354.93|355.18|355.03|355.18|355.03|355.08|354.93|12
1644825310000|2022-02-14 07:55:10|355.13|354.98|355.18|354.98|355.18|355.03|355.13|354.98|4
1644825320000|2022-02-14 07:55:20|355.13|355.03|355.18|355.03|355.18|355.03|355.13|354.98|2
1644825330000|2022-02-14 07:55:30|355.13|354.98|355.18|355.03|355.18|355.03|355.13|354.98|12
1644825340000|2022-02-14 07:55:40|355.13|354.98|355.13|354.98|355.13|355.03|355.13|354.98|5
1644825350000|2022-02-14 07:55:50|355.18|355.03|355.18|355.03|355.18|355.03|355.13|354.98|6
1644825370000|2022-02-14 07:56:10|355.13|354.98|355.13|354.98|355.13|354.98|355.13|354.98|3
1644825380000|2022-02-14 07:56:20|||||||||1
1644825390000|2022-02-14 07:56:30|355.18|355.03|355.18|354.98|355.18|355.03|355.13|354.98|7
1644825400000|2022-02-14 07:56:40|355.13|355.03|355.13|354.98|355.13|355.03|355.13|354.93|2
1644825410000|2022-02-14 07:56:50|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|7
1644825420000|2022-02-14 07:57:00|355.18|354.93|355.13|354.98|355.18|355.03|355.13|354.93|12
1644825430000|2022-02-14 07:57:10||354.93||354.93||354.98||354.93|3
1644825440000|2022-02-14 07:57:20|355.08|354.98|355.13|354.93|355.13|354.98|355.08|354.93|2
1644825450000|2022-02-14 07:57:30|355.08|354.98|355.13|354.98|355.13|354.98|355.08|354.93|5
1644825460000|2022-02-14 07:57:40|355.08|354.93|355.08|354.93|355.13|354.98|355.08|354.93|4
1644825470000|2022-02-14 07:57:50|355.13|354.98|355.13|354.98|355.13|354.98|355.08|354.98|2
1644825480000|2022-02-14 07:58:00|355.08|354.93|355.03|354.88|355.13|354.93|355.03|354.88|5
1644825490000|2022-02-14 07:58:10|||||||||2
1644825500000|2022-02-14 07:58:20|354.98|354.83|354.98|354.83|355.03|354.83|354.98|354.83|1
1644825510000|2022-02-14 07:58:30|355.03|354.88|355.03|354.88|355.03|354.88|355.03|354.88|4
1644825520000|2022-02-14 07:58:40||354.83||354.83||354.88||354.83|6
1644825530000|2022-02-14 07:58:50|354.98|354.88|355.03|354.83|355.03|354.88|354.98|354.83|5
1644825540000|2022-02-14 07:59:00|354.98|354.88|354.98|354.83|354.98|354.88|354.98|354.83|3
1644825560000|2022-02-14 07:59:20|354.93|354.78|354.98|354.78|354.98|354.83|354.93|354.78|6
1644825570000|2022-02-14 07:59:30|354.93|354.83|354.98|354.83|354.98|354.83|354.93|354.78|2
1644825590000|2022-02-14 07:59:50|354.93|354.78|354.93|354.78|354.93|354.78|354.93|354.78|1
1644825600000|2022-02-14 08:00:00|354.88|354.73|354.88|354.73|354.93|354.78|354.88|354.73|11
1644825610000|2022-02-14 08:00:10|354.83|354.68|354.68|354.48|354.83|354.68|354.68|354.48|49
1644825620000|2022-02-14 08:00:20|354.63|354.53|354.68|354.53|354.73|354.53|354.63|354.48|31
1644825630000|2022-02-14 08:00:30|354.63|354.48|354.58|354.43|354.63|354.48|354.58|354.38|34
1644825640000|2022-02-14 08:00:40|354.53|354.38|354.53|354.38|354.58|354.43|354.53|354.33|23
1644825650000|2022-02-14 08:00:50|354.58|354.43|354.53|354.38|354.58|354.43|354.53|354.38|5
1644825660000|2022-02-14 08:01:00|354.48|354.33|354.53|354.38|354.53|354.38|354.48|354.33|11
1644825670000|2022-02-14 08:01:10|354.58|354.43|354.58|354.38|354.63|354.43|354.58|354.38|12
1644825680000|2022-02-14 08:01:20|354.53|354.43|354.63|354.48|354.63|354.48|354.53|354.43|10
1644825690000|2022-02-14 08:01:30|354.68||354.63||354.68||354.63||5
1644825700000|2022-02-14 08:01:40|354.58|354.43|354.63|354.48|354.63|354.48|354.53|354.38|20
1644825710000|2022-02-14 08:01:50|354.68|354.53|354.68|354.53|354.68|354.53|354.68|354.53|9
1644825720000|2022-02-14 08:02:00|354.63|354.48|354.63|354.48|354.68|354.53|354.63|354.43|24
1644825730000|2022-02-14 08:02:10|354.68|354.53|354.68|354.53|354.68|354.53|354.63|354.48|16
1644825740000|2022-02-14 08:02:20|354.73|354.58|354.73|354.58|354.73|354.58|354.68|354.53|15
1644825750000|2022-02-14 08:02:30|354.68|354.53|354.68|354.48|354.73|354.58|354.68|354.48|17
1644825760000|2022-02-14 08:02:40|354.63|354.43|354.58|354.43|354.68|354.43|354.58|354.43|7
1644825770000|2022-02-14 08:02:50|354.53|354.38|354.63|354.48|354.63|354.48|354.53|354.38|21
1644825780000|2022-02-14 08:03:00|354.58|354.43|354.58|354.43|354.63|354.48|354.58|354.43|12
1644825790000|2022-02-14 08:03:10|354.63||354.58||354.63||354.58||8
1644825800000|2022-02-14 08:03:20|354.53|354.38|354.58|354.43|354.63|354.48|354.53|354.38|20
1644825810000|2022-02-14 08:03:30|354.53|354.38|354.48|354.33|354.53|354.38|354.48|354.28|18
1644825820000|2022-02-14 08:03:40|354.43|354.28|354.43|354.28|354.43|354.28|354.43|354.28|4
1644825830000|2022-02-14 08:03:50|354.38|354.23|354.38|354.23|354.48|354.33|354.38|354.23|41
1644825840000|2022-02-14 08:04:00|354.43|354.18|354.28|354.13|354.43|354.18|354.28|354.13|21
1644825850000|2022-02-14 08:04:10|354.33|354.18|354.33|354.13|354.33|354.18|354.33|354.13|19
1644825860000|2022-02-14 08:04:20|354.28|354.08|354.23|354.08|354.28|354.08|354.23|354.08|14
1644825870000|2022-02-14 08:04:30|354.18|354.03|354.23|354.08|354.23|354.08|354.18|354.03|19
1644825880000|2022-02-14 08:04:40|||||||||5
1644825890000|2022-02-14 08:04:50|||||||||4
1644825900000|2022-02-14 08:05:00|354.18|354.03|354.23|354.08|354.23|354.08|354.18|354.03|20
1644825910000|2022-02-14 08:05:10|354.28|354.13|354.23|354.08|354.28|354.13|354.23|354.08|16
1644825930000|2022-02-14 08:05:30|||||||||4
1644825940000|2022-02-14 08:05:40|354.28|354.03|354.33|354.18|354.33|354.18|354.28|354.03|34
1644825950000|2022-02-14 08:05:50|354.38|354.23|354.43|354.28|354.48|354.33|354.38|354.23|26
1644825960000|2022-02-14 08:06:00|354.38|354.23|354.38|354.23|354.43|354.28|354.38|354.23|18
1644825970000|2022-02-14 08:06:10|354.43|354.28|354.43|354.28|354.43|354.28|354.43|354.23|14
1644825980000|2022-02-14 08:06:20|354.38|354.23|354.43|354.23|354.43|354.28|354.38|354.23|7
1644825990000|2022-02-14 08:06:30|354.48|354.28|354.48|354.33|354.53|354.33|354.43|354.23|9
1644826000000|2022-02-14 08:06:40|354.53|354.38|354.58|354.38|354.58|354.43|354.48|354.38|6
1644826010000|2022-02-14 08:06:50|354.53|354.43|354.63|354.43|354.63|354.43|354.53|354.43|2
1644826020000|2022-02-14 08:07:00|354.58|354.48|354.68|354.53|354.68|354.53|354.58|354.38|6
1644826030000|2022-02-14 08:07:10|354.63|354.48|354.78|354.63|354.78|354.63|354.63|354.48|14
1644826040000|2022-02-14 08:07:20|354.73|354.58|354.73|354.58|354.78|354.63|354.73|354.58|18
1644826050000|2022-02-14 08:07:30|354.68|354.53|354.73|354.58|354.73|354.58|354.68|354.53|13
1644826060000|2022-02-14 08:07:40|354.68|354.53|354.68|354.53|354.73|354.58|354.68|354.53|6
1644826070000|2022-02-14 08:07:50|354.73|354.58|354.73|354.58|354.73|354.58|354.68|354.53|16
1644826080000|2022-02-14 08:08:00||354.53||354.53||354.58||354.53|20
1644826090000|2022-02-14 08:08:10|354.68|354.58|354.73|354.58|354.73|354.58|354.68|354.58|12
1644826100000|2022-02-14 08:08:20|354.78|354.63|354.78|354.58|354.78|354.63|354.73|354.58|9
1644826110000|2022-02-14 08:08:30|354.73|354.63|354.73|354.58|354.73|354.63|354.73|354.58|2
1644826120000|2022-02-14 08:08:40|354.78|354.63|354.78|354.63|354.78|354.63|354.73|354.63|5
1644826130000|2022-02-14 08:08:50|354.83|354.68|354.88|354.73|354.88|354.73|354.83|354.68|19
1644826140000|2022-02-14 08:09:00|354.93|354.78|354.93|354.78|354.98|354.83|354.93|354.78|10
1644826150000|2022-02-14 08:09:10|354.98|354.83|355.03|354.88|355.03|354.88|354.93|354.83|8
1644826160000|2022-02-14 08:09:20|355.08|354.93|355.13|354.98|355.13|354.98|355.08|354.93|15
1644826170000|2022-02-14 08:09:30|355.18|354.93|355.13|354.98|355.18|354.98|355.08|354.93|26
1644826180000|2022-02-14 08:09:40|355.18|355.03|355.18|355.03|355.23|355.03|355.18|354.98|26
1644826190000|2022-02-14 08:09:50|355.13|354.98|355.18|355.03|355.18|355.03|355.13|354.98|10
1644826200000|2022-02-14 08:10:00|355.28|355.08|355.13|354.98|355.28|355.08|355.13|354.98|32
1644826210000|2022-02-14 08:10:10|355.08|354.93|355.08|354.93|355.13|354.98|355.08|354.88|11
1644826220000|2022-02-14 08:10:20|355.03|354.88|355.08|354.88|355.08|354.88|355.03|354.88|2
1644826230000|2022-02-14 08:10:30|355.03|354.93|355.08|354.88|355.08|354.93|355.03|354.88|6
1644826240000|2022-02-14 08:10:40|355.03|354.93|355.03|354.88|355.08|354.93|355.03|354.88|5
1644826250000|2022-02-14 08:10:50|355.08|354.93|355.08|354.93|355.08|354.93|355.03|354.88|6
1644826260000|2022-02-14 08:11:00|355.03|354.88|355.08|354.93|355.08|354.93|354.98|354.83|36
1644826270000|2022-02-14 08:11:10|355.03|354.88|354.98|354.78|355.08|354.88|354.93|354.78|37
1644826280000|2022-02-14 08:11:20|354.93|354.73|354.88|354.73|354.98|354.73|354.88|354.73|9
1644826290000|2022-02-14 08:11:30|354.83|354.68|354.83|354.68|354.88|354.68|354.78|354.63|17
1644826300000|2022-02-14 08:11:40|354.78|354.63|354.78|354.63|354.83|354.68|354.73|354.58|10
1644826310000|2022-02-14 08:11:50|354.73|354.58|354.73|354.58|354.73|354.58|354.73|354.58|4
1644826320000|2022-02-14 08:12:00|354.68|354.53|354.73|354.58|354.78|354.58|354.68|354.53|8
1644826330000|2022-02-14 08:12:10|||||||||1
1644826340000|2022-02-14 08:12:20|354.78||354.73||354.78||354.73||9
1644826350000|2022-02-14 08:12:30|354.68|354.53|354.58|354.43|354.73|354.53|354.58|354.43|23
1644826360000|2022-02-14 08:12:40|354.63|354.48|354.63|354.48|354.63|354.48|354.63|354.48|11
1644826370000|2022-02-14 08:12:50|354.68|354.53|354.68|354.53|354.68|354.53|354.68|354.53|6
1644826380000|2022-02-14 08:13:00|354.63|354.48|354.68|354.48|354.68|354.53|354.63|354.48|22
1644826390000|2022-02-14 08:13:10|354.63|354.53|354.68|354.53|354.68|354.53|354.63|354.48|10
1644826400000|2022-02-14 08:13:20|354.73|354.48|354.58|354.38|354.73|354.48|354.53|354.38|26
1644826410000|2022-02-14 08:13:30|354.53|354.43|354.58|354.43|354.58|354.43|354.53|354.38|19
1644826420000|2022-02-14 08:13:40|354.53|354.38|354.53|354.38|354.58|354.43|354.53|354.38|20
1644826430000|2022-02-14 08:13:50|354.48|354.33|354.48|354.33|354.53|354.38|354.48|354.33|19
1644826440000|2022-02-14 08:14:00|354.43|354.28|354.48|354.28|354.48|354.33|354.43|354.28|24
1644826450000|2022-02-14 08:14:10|354.43|354.33|354.48|354.33|354.48|354.33|354.43|354.28|32
1644826460000|2022-02-14 08:14:20|354.53|354.38|354.53|354.38|354.53|354.38|354.53|354.33|2
1644826470000|2022-02-14 08:14:30|354.48|354.33|354.48|354.33|354.48|354.38|354.48|354.28|10
1644826480000|2022-02-14 08:14:40|354.53|354.38|354.53|354.33|354.53|354.38|354.48|354.33|14
1644826490000|2022-02-14 08:14:50|354.48|354.38|354.53|354.33|354.53|354.38|354.48|354.33|5
1644826500000|2022-02-14 08:15:00|354.48|354.38|354.53|354.33|354.53|354.38|354.48|354.33|7
1644826510000|2022-02-14 08:15:10|354.48|354.38|354.53|354.33|354.53|354.38|354.48|354.33|10
1644826520000|2022-02-14 08:15:20|354.58|354.38|354.53|354.38|354.58|354.43|354.53|354.38|11
1644826530000|2022-02-14 08:15:30|354.48|354.33|354.53|354.38|354.53|354.38|354.48|354.33|9
1644826540000|2022-02-14 08:15:40|354.48|354.33|354.48|354.33|354.48|354.38|354.48|354.33|3
1644826550000|2022-02-14 08:15:50|354.53|354.38|354.48|354.33|354.53|354.38|354.48|354.33|9
1644826560000|2022-02-14 08:16:00|354.53|354.28|354.48|354.33|354.53|354.33|354.43|354.28|6
1644826570000|2022-02-14 08:16:10|354.53|354.38|354.48|354.33|354.53|354.38|354.48|354.33|6
1644826580000|2022-02-14 08:16:20|354.53|354.38|354.48|354.33|354.53|354.38|354.48|354.33|16
1644826590000|2022-02-14 08:16:30|354.53|354.38|354.53|354.33|354.53|354.38|354.53|354.33|20
1644826600000|2022-02-14 08:16:40|354.48|354.38|354.48|354.33|354.48|354.38|354.48|354.33|9
1644826610000|2022-02-14 08:16:50|354.53|354.38|354.58|354.43|354.58|354.43|354.53|354.38|14
1644826620000|2022-02-14 08:17:00|354.63|354.48|354.63|354.48|354.63|354.48|354.58|354.48|3
1644826630000|2022-02-14 08:17:10|354.68|354.53|354.68|354.53|354.68|354.53|354.68|354.53|8
1644826640000|2022-02-14 08:17:20|354.73|354.58|354.68|354.53|354.73|354.58|354.68|354.53|21
1644826650000|2022-02-14 08:17:30|354.63|354.48|354.68|354.53|354.68|354.53|354.63|354.48|17
1644826660000|2022-02-14 08:17:40||354.48||354.53||354.53||354.48|2
1644826670000|2022-02-14 08:17:50|354.73|354.58|354.68|354.53|354.73|354.58|354.68|354.53|14
1644826680000|2022-02-14 08:18:00|354.73|354.48|354.63|354.48|354.73|354.48|354.63|354.48|9
1644826690000|2022-02-14 08:18:10|354.58|354.43|354.58|354.43|354.63|354.43|354.58|354.43|7
1644826700000|2022-02-14 08:18:20|354.53|354.38|354.53|354.38|354.53|354.43|354.53|354.38|5
1644826710000|2022-02-14 08:18:30|354.48|354.33|354.48|354.33|354.48|354.38|354.48|354.33|13
1644826720000|2022-02-14 08:18:40|354.53|354.38|354.48|354.33|354.53|354.38|354.48|354.33|7
1644826730000|2022-02-14 08:18:50|354.53||354.48||354.53||354.48||2
1644826740000|2022-02-14 08:19:00|354.53|354.38|354.53|354.38|354.63|354.43|354.53|354.38|24
1644826750000|2022-02-14 08:19:10|||||||||1
1644826760000|2022-02-14 08:19:20|354.58||354.53||354.58||354.53||3
1644826770000|2022-02-14 08:19:30|354.48|354.33|354.48|354.33|354.53|354.38|354.48|354.33|15
1644826780000|2022-02-14 08:19:40||354.28||354.33||354.33||354.28|0
1644826790000|2022-02-14 08:19:50|354.53|354.38|354.53|354.38|354.58|354.43|354.53|354.33|16
1644826800000|2022-02-14 08:20:00|354.58|354.43|354.53|354.38|354.58|354.43|354.53|354.38|8
1644826810000|2022-02-14 08:20:10|354.48|354.33|354.48|354.28|354.48|354.38|354.43|354.28|5
1644826820000|2022-02-14 08:20:20|354.43|354.33|354.43|354.28|354.48|354.33|354.43|354.28|30
1644826830000|2022-02-14 08:20:30|354.48|354.33|354.48|354.33|354.48|354.33|354.48|354.33|18
1644826840000|2022-02-14 08:20:40|354.53||354.48||354.53||354.48||2
1644826850000|2022-02-14 08:20:50|354.53|354.28|354.48|354.28|354.53|354.28|354.48|354.28|3
1644826860000|2022-02-14 08:21:00|354.43|354.33|354.48|354.33|354.53|354.38|354.43|354.33|16
1644826870000|2022-02-14 08:21:10|354.53|354.38|354.48|354.33|354.53|354.38|354.48|354.33|22
1644826880000|2022-02-14 08:21:20|354.53||354.53||354.53||354.48||8
1644826890000|2022-02-14 08:21:30|354.48|354.38|354.53|354.38|354.53|354.38|354.48|354.33|19
1644826900000|2022-02-14 08:21:40|354.58|354.43|354.58|354.43|354.58|354.43|354.58|354.43|9
1644826910000|2022-02-14 08:21:50|354.63|354.38|354.63|354.43|354.63|354.43|354.63|354.38|16
1644826920000|2022-02-14 08:22:00|354.58|354.48|354.58|354.38|354.58|354.48|354.53|354.38|11
1644826930000|2022-02-14 08:22:10|354.53|354.43|354.53|354.38|354.58|354.43|354.53|354.38|0
1644826940000|2022-02-14 08:22:20|354.58|354.43|354.58|354.43|354.58|354.43|354.58|354.43|4
1644826950000|2022-02-14 08:22:30|354.63|354.48|354.63|354.48|354.63|354.48|354.63|354.48|3
1644826960000|2022-02-14 08:22:40|354.58|354.43|354.53|354.38|354.58|354.43|354.48|354.28|20
1644826970000|2022-02-14 08:22:50|354.48|354.33|354.48|354.33|354.53|354.33|354.48|354.33|17
1644826980000|2022-02-14 08:23:00|354.43|354.28|354.43|354.28|354.43|354.28|354.43|354.28|10
1644826990000|2022-02-14 08:23:10|354.38|354.23|354.33|354.18|354.38|354.23|354.33|354.18|26
1644827000000|2022-02-14 08:23:20|354.38||354.33||354.38||354.33||15
1644827010000|2022-02-14 08:23:30|354.28|354.13|354.13|353.98|354.33|354.13|354.13|353.93|61
1644827020000|2022-02-14 08:23:40||353.93||353.98||353.98||353.93|37
1644827030000|2022-02-14 08:23:50|354.08|353.93|354.08|353.93|354.08|353.93|354.03|353.88|62
1644827040000|2022-02-14 08:24:00|354.13|353.98|354.18|354.03|354.18|354.03|354.13|353.98|29
1644827050000|2022-02-14 08:24:10|354.13|353.98|354.08|353.93|354.13|353.98|354.08|353.93|40
1644827060000|2022-02-14 08:24:20|354.03|353.88|354.03|353.88|354.03|353.88|354.03|353.88|19
1644827070000|2022-02-14 08:24:30|353.98|353.83|353.93|353.78|353.98|353.83|353.93|353.78|11
1644827080000|2022-02-14 08:24:40|353.88|353.73|353.83|353.68|353.93|353.73|353.83|353.68|24
1644827090000|2022-02-14 08:24:50|353.88|353.73|353.88|353.73|353.93|353.78|353.88|353.73|53
1644827100000|2022-02-14 08:25:00|353.83|353.68|353.78|353.63|353.83|353.73|353.78|353.63|40
1644827110000|2022-02-14 08:25:10|353.83|353.68|353.73|353.58|353.83|353.68|353.73|353.58|33
1644827120000|2022-02-14 08:25:20|353.68|353.53|353.73|353.58|353.73|353.58|353.68|353.53|45
1644827130000|2022-02-14 08:25:30|353.78|353.53|353.78|353.58|353.78|353.58|353.68|353.53|36
1644827140000|2022-02-14 08:25:40|353.83|353.63|353.78|353.63|353.83|353.68|353.73|353.58|29
1644827150000|2022-02-14 08:25:50|353.83|353.68|353.78|353.63|353.83|353.68|353.78|353.63|14
1644827160000|2022-02-14 08:26:00|353.83|353.58|353.73|353.58|353.83|353.63|353.73|353.53|3
1644827170000|2022-02-14 08:26:10|353.78||353.73||353.78||353.73||9
1644827180000|2022-02-14 08:26:20|353.78|353.63|353.78|353.58|353.78|353.63|353.78|353.58|9
1644827190000|2022-02-14 08:26:30|353.73|353.53|353.68|353.53|353.73|353.53|353.68|353.53|4
1644827200000|2022-02-14 08:26:40|353.73|353.58|353.73|353.58|353.78|353.63|353.73|353.58|29
1644827210000|2022-02-14 08:26:50|353.78|353.63|353.88|353.68|353.93|353.78|353.78|353.63|27
1644827220000|2022-02-14 08:27:00|353.83|353.63|353.78|353.63|353.88|353.68|353.78|353.63|17
1644827230000|2022-02-14 08:27:10|353.73|353.58|353.78|353.58|353.78|353.63|353.73|353.58|22
1644827240000|2022-02-14 08:27:20|353.73|353.63|353.78|353.63|353.78|353.63|353.73|353.58|15
1644827250000|2022-02-14 08:27:30|353.73|353.58|353.78|353.63|353.78|353.63|353.73|353.58|8
1644827260000|2022-02-14 08:27:40|353.73|353.58|353.78|353.63|353.78|353.63|353.73|353.58|21
1644827270000|2022-02-14 08:27:50|353.83|353.68|353.83|353.68|353.83|353.68|353.78|353.63|9
1644827280000|2022-02-14 08:28:00|353.78|353.63|353.83|353.63|353.83|353.68|353.78|353.63|10
1644827290000|2022-02-14 08:28:10|353.78|353.68|353.78|353.63|353.83|353.68|353.73|353.58|9
1644827300000|2022-02-14 08:28:20|353.73|353.58|353.68|353.53|353.73|353.58|353.68|353.53|5
1644827310000|2022-02-14 08:28:30|353.63|353.48|353.53|353.38|353.63|353.48|353.53|353.38|46
1644827320000|2022-02-14 08:28:40|353.58|353.43|353.53|353.38|353.58|353.43|353.53|353.33|19
1644827330000|2022-02-14 08:28:50|353.58|353.33|353.53|353.38|353.58|353.38|353.48|353.33|8
1644827340000|2022-02-14 08:29:00|353.58|353.43|353.53|353.33|353.58|353.43|353.48|353.33|18
1644827350000|2022-02-14 08:29:10|353.48|353.38|353.58|353.43|353.58|353.43|353.48|353.33|16
1644827360000|2022-02-14 08:29:20|353.53|353.38|353.48|353.33|353.58|353.43|353.48|353.33|23
1644827370000|2022-02-14 08:29:30|353.53|353.38|353.48|353.33|353.53|353.38|353.48|353.33|16
1644827380000|2022-02-14 08:29:40||353.28||353.33||353.33||353.28|12
1644827390000|2022-02-14 08:29:50|353.53|353.28|353.48|353.33|353.53|353.33|353.43|353.28|24
1644827400000|2022-02-14 08:30:00|353.53|353.38|353.48|353.33|353.53|353.38|353.48|353.28|9
1644827410000|2022-02-14 08:30:10|353.53|353.38|353.53|353.33|353.53|353.38|353.53|353.33|10
1644827420000|2022-02-14 08:30:20|353.58|353.38|353.48|353.33|353.58|353.38|353.48|353.33|19
1644827430000|2022-02-14 08:30:30|353.53|353.38|353.68|353.48|353.68|353.48|353.48|353.38|18
1644827440000|2022-02-14 08:30:40|353.63|353.43|353.63|353.48|353.68|353.48|353.63|353.43|10
1644827450000|2022-02-14 08:30:50|353.58|353.43|353.58|353.43|353.63|353.48|353.58|353.43|5
1644827460000|2022-02-14 08:31:00|353.63|353.38|353.58|353.38|353.63|353.43|353.53|353.38|21
1644827470000|2022-02-14 08:31:10|353.53||353.53||353.58||353.53||4
1644827480000|2022-02-14 08:31:20|353.48|353.33|353.43|353.28|353.48|353.33|353.43|353.28|19
1644827490000|2022-02-14 08:31:30|353.48|353.33|353.48|353.33|353.48|353.33|353.43|353.28|15
1644827500000|2022-02-14 08:31:40|353.53|353.38|353.53|353.38|353.58|353.43|353.53|353.33|10
1644827510000|2022-02-14 08:31:50|353.58|353.33|353.53|353.33|353.58|353.33|353.48|353.33|24
1644827520000|2022-02-14 08:32:00|353.48|353.38|353.48|353.33|353.53|353.38|353.48|353.33|4
1644827530000|2022-02-14 08:32:10|353.53|353.38|353.53|353.38|353.53|353.38|353.48|353.38|0
1644827540000|2022-02-14 08:32:20|353.48|353.33|353.48|353.33|353.53|353.38|353.48|353.33|16
1644827550000|2022-02-14 08:32:30|353.53||353.48||353.53||353.48||10
1644827560000|2022-02-14 08:32:40|353.43|353.28|353.38|353.23|353.43|353.28|353.38|353.23|25
1644827570000|2022-02-14 08:32:50|||||||||11
1644827580000|2022-02-14 08:33:00|353.43|353.28|353.53|353.38|353.53|353.38|353.43|353.28|7
1644827590000|2022-02-14 08:33:10|353.48|353.33|353.53|353.38|353.53|353.38|353.48|353.33|16
1644827600000|2022-02-14 08:33:20|353.48|353.33|353.43|353.28|353.48|353.33|353.43|353.23|18
1644827610000|2022-02-14 08:33:30|353.38|353.23|353.38|353.18|353.43|353.23|353.28|353.13|49
1644827620000|2022-02-14 08:33:40|353.33|353.23|353.33|353.13|353.38|353.23|353.33|353.13|22
1644827630000|2022-02-14 08:33:50|353.28|353.18|353.33|353.13|353.33|353.18|353.28|353.13|15
1644827640000|2022-02-14 08:34:00|353.28|353.08|353.23|353.03|353.33|353.08|353.18|353.03|46
1644827650000|2022-02-14 08:34:10|353.28|353.08|353.28|353.08|353.28|353.13|353.28|353.03|29
1644827660000|2022-02-14 08:34:20|353.23|353.13|353.28|353.08|353.28|353.13|353.23|353.08|18
1644827670000|2022-02-14 08:34:30|353.23|353.13|353.23|353.08|353.28|353.13|353.23|353.08|23
1644827680000|2022-02-14 08:34:40|353.18|353.03|353.18|353.03|353.23|353.08|353.18|353.03|10
1644827690000|2022-02-14 08:34:50|353.23|353.08|353.23|353.08|353.23|353.08|353.18|353.03|3
1644827700000|2022-02-14 08:35:00|353.18|353.03|353.23|353.03|353.23|353.08|353.18|353.03|9
1644827710000|2022-02-14 08:35:10|353.28|353.08|353.23|353.08|353.28|353.08|353.23|353.03|10
1644827720000|2022-02-14 08:35:20|353.28|353.13|353.33|353.13|353.33|353.13|353.23|353.13|10
1644827730000|2022-02-14 08:35:30||353.18||353.13||353.18||353.13|35
1644827740000|2022-02-14 08:35:40||353.18||353.18||353.18||353.18|12
1644827750000|2022-02-14 08:35:50|353.28|353.13|353.28|353.13|353.28|353.13|353.23|353.08|16
1644827760000|2022-02-14 08:36:00|353.33|353.18|353.43|353.28|353.43|353.28|353.33|353.13|29
1644827770000|2022-02-14 08:36:10|||||||||23
1644827780000|2022-02-14 08:36:20|353.48|353.33|353.43|353.28|353.48|353.33|353.43|353.28|20
1644827790000|2022-02-14 08:36:30|353.38|353.23|353.43|353.23|353.43|353.23|353.38|353.23|19
1644827800000|2022-02-14 08:36:40||353.28||353.28||353.28||353.28|0
1644827810000|2022-02-14 08:36:50|353.48|353.33|353.48|353.33|353.48|353.33|353.48|353.28|26
1644827820000|2022-02-14 08:37:00|353.43|353.28|353.23|353.08|353.43|353.28|353.23|353.03|36
1644827830000|2022-02-14 08:37:10|353.18|353.03|353.18|353.03|353.23|353.08|353.18|353.03|8
1644827850000|2022-02-14 08:37:30|353.13|352.98|353.13|352.98|353.13|352.98|353.13|352.98|4
1644827870000|2022-02-14 08:37:50|353.23|353.03|353.18|353.03|353.23|353.03|353.18|352.98|21
1644827880000|2022-02-14 08:38:00|353.23|353.08|353.23|353.08|353.28|353.08|353.23|353.08|13
1644827890000|2022-02-14 08:38:10|353.18|353.03|353.38|353.18|353.38|353.18|353.18|353.03|13
1644827900000|2022-02-14 08:38:20||353.23||353.18||353.23||353.18|12
1644827910000|2022-02-14 08:38:30|353.43|353.23|353.43|353.28|353.48|353.28|353.38|353.23|11
1644827920000|2022-02-14 08:38:40|353.48|353.33|353.53|353.33|353.53|353.38|353.48|353.33|13
1644827930000|2022-02-14 08:38:50|353.48|353.38|353.48|353.33|353.53|353.38|353.48|353.33|2
1644827940000|2022-02-14 08:39:00|353.53|353.38|353.48|353.33|353.58|353.38|353.48|353.33|22
1644827950000|2022-02-14 08:39:10|353.53|353.38|353.53|353.38|353.58|353.38|353.53|353.33|10
1644827960000|2022-02-14 08:39:20|353.48|353.33|353.43|353.28|353.53|353.38|353.43|353.28|23
1644827970000|2022-02-14 08:39:30|353.38|353.23|353.23|353.08|353.38|353.23|353.23|353.03|39
1644827980000|2022-02-14 08:39:40|353.18|353.03|353.08|352.93|353.23|353.08|353.08|352.88|56
1644827990000|2022-02-14 08:39:50|353.03|352.88|352.98|352.83|353.03|352.93|352.98|352.83|23
1644828000000|2022-02-14 08:40:00|353.03|352.88|353.13|352.93|353.13|352.93|353.03|352.88|14
1644828010000|2022-02-14 08:40:10|353.18|352.98|353.13|352.98|353.23|353.03|353.13|352.98|36
1644828020000|2022-02-14 08:40:20|353.18|352.88|353.03|352.88|353.18|352.88|353.03|352.88|28
1644828030000|2022-02-14 08:40:30|353.08|352.83|353.08|352.88|353.08|352.88|353.03|352.83|8
1644828040000|2022-02-14 08:40:40|353.13|352.93|353.18|352.98|353.18|352.98|353.13|352.93|12
1644828050000|2022-02-14 08:40:50|353.23|353.03|353.18|352.98|353.28|353.13|353.18|352.98|21
1644828060000|2022-02-14 08:41:00|353.13|353.03|353.23|353.03|353.23|353.03|353.13|352.98|6
1644828070000|2022-02-14 08:41:10|353.28|353.08|353.23|353.08|353.28|353.08|353.23|353.08|0
1644828080000|2022-02-14 08:41:20|353.28|353.03|353.33|353.13|353.33|353.13|353.23|353.03|18
1644828090000|2022-02-14 08:41:30|353.28|353.18|353.48|353.33|353.48|353.33|353.28|353.13|16
1644828100000|2022-02-14 08:41:40|353.53||353.53||353.58||353.48||8
1644828110000|2022-02-14 08:41:50|353.58|353.38|353.53|353.33|353.58|353.38|353.53|353.33|8
1644828120000|2022-02-14 08:42:00|353.48|353.28|353.43|353.28|353.53|353.28|353.43|353.28|10
1644828130000|2022-02-14 08:42:10|353.48|353.23|353.43|353.28|353.48|353.28|353.38|353.23|13
1644828140000|2022-02-14 08:42:20||353.23||353.28||353.28||353.23|8
1644828150000|2022-02-14 08:42:30|353.38|353.23|353.38|353.23|353.43|353.28|353.38|353.23|14
1644828160000|2022-02-14 08:42:40|353.43|353.28|353.48|353.33|353.48|353.33|353.38|353.28|23
1644828170000|2022-02-14 08:42:50|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|11
1644828180000|2022-02-14 08:43:00|353.48|353.23|353.48|353.33|353.48|353.33|353.43|353.23|23
1644828190000|2022-02-14 08:43:10|353.53|353.38|353.63|353.43|353.63|353.43|353.53|353.38|37
1644828200000|2022-02-14 08:43:20|353.58|353.38|353.53|353.38|353.63|353.38|353.53|353.38|10
1644828210000|2022-02-14 08:43:30|353.48|353.28|353.38|353.23|353.48|353.33|353.38|353.23|23
1644828220000|2022-02-14 08:43:40|353.33|353.18|353.28|353.08|353.33|353.18|353.23|353.08|2
1644828230000|2022-02-14 08:43:50|353.23|353.13|353.28|353.13|353.28|353.13|353.23|353.08|6
1644828240000|2022-02-14 08:44:00|353.33|353.08|353.38|353.23|353.38|353.23|353.33|353.08|13
1644828250000|2022-02-14 08:44:10|353.43|353.28|353.38|353.23|353.48|353.28|353.38|353.23|1
1644828260000|2022-02-14 08:44:20|353.33|353.18|353.38|353.23|353.43|353.23|353.33|353.18|7
1644828270000|2022-02-14 08:44:30|353.43|353.28|353.38|353.23|353.43|353.28|353.38|353.18|11
1644828280000|2022-02-14 08:44:40||353.18||353.23||353.23||353.18|7
1644828290000|2022-02-14 08:44:50|353.33|353.18|353.38|353.23|353.38|353.23|353.33|353.18|5
1644828300000|2022-02-14 08:45:00|353.43|353.28|353.38|353.23|353.43|353.28|353.38|353.23|6
1644828310000|2022-02-14 08:45:10|353.43|353.28|353.48|353.28|353.48|353.33|353.43|353.23|13
1644828320000|2022-02-14 08:45:20|353.43|353.23|353.43|353.28|353.48|353.28|353.38|353.23|6
1644828330000|2022-02-14 08:45:30|353.38|353.23|353.38|353.23|353.43|353.23|353.38|353.23|1
1644828340000|2022-02-14 08:45:40|353.43|353.28|353.48|353.33|353.48|353.33|353.43|353.28|10
1644828350000|2022-02-14 08:45:50|353.43|353.28|353.43|353.28|353.48|353.33|353.43|353.28|9
1644828360000|2022-02-14 08:46:00|353.38|353.23|353.38|353.18|353.43|353.23|353.38|353.18|7
1644828370000|2022-02-14 08:46:10|353.33|353.08|353.33|353.13|353.38|353.13|353.28|353.08|6
1644828380000|2022-02-14 08:46:20|353.28|353.18|353.33|353.13|353.33|353.18|353.28|353.13|1
1644828390000|2022-02-14 08:46:30|353.28|353.18|353.28|353.13|353.33|353.18|353.28|353.08|6
1644828400000|2022-02-14 08:46:40|353.33||353.28||353.33||353.28||1
1644828410000|2022-02-14 08:46:50|353.33|353.18|353.38|353.18|353.38|353.23|353.33|353.13|16
1644828420000|2022-02-14 08:47:00|353.33|353.23|353.38|353.18|353.38|353.23|353.33|353.18|5
1644828430000|2022-02-14 08:47:10|353.33|353.23|353.38|353.23|353.38|353.23|353.33|353.18|4
1644828440000|2022-02-14 08:47:20|353.43|353.28|353.43|353.28|353.43|353.28|353.43|353.28|26
1644828450000|2022-02-14 08:47:30|353.38|353.23|353.38|353.23|353.38|353.23|353.38|353.18|11
1644828460000|2022-02-14 08:47:40|353.43|353.18|353.33|353.18|353.43|353.23|353.33|353.18|18
1644828470000|2022-02-14 08:47:50|353.38|353.23|353.38|353.23|353.43|353.28|353.38|353.18|20
1644828480000|2022-02-14 08:48:00|353.33|353.18|353.33|353.18|353.33|353.23|353.33|353.18|4
1644828490000|2022-02-14 08:48:10|353.38|353.23|353.38|353.23|353.43|353.23|353.38|353.18|5
1644828500000|2022-02-14 08:48:20|353.33|353.18|353.33|353.18|353.33|353.18|353.33|353.18|11
1644828510000|2022-02-14 08:48:30|353.28|353.13|353.28|353.13|353.28|353.13|353.28|353.13|8
1644828520000|2022-02-14 08:48:40|353.23|353.08|353.23|353.08|353.23|353.08|353.23|353.08|11
1644828530000|2022-02-14 08:48:50|||||||||6
1644828540000|2022-02-14 08:49:00|353.28|353.13|353.28|353.08|353.33|353.13|353.28|353.08|13
1644828550000|2022-02-14 08:49:10|353.23|353.13|353.23|353.03|353.28|353.13|353.23|353.03|15
1644828560000|2022-02-14 08:49:20|353.18|353.08|353.23|353.03|353.23|353.08|353.18|353.03|5
1644828570000|2022-02-14 08:49:30|353.18|353.08|353.18|352.98|353.18|353.08|353.13|352.98|22
1644828580000|2022-02-14 08:49:40|353.13|353.03|353.08|352.93|353.13|353.03|353.08|352.93|12
1644828590000|2022-02-14 08:49:50|353.03|352.88|353.03|352.88|353.08|352.88|353.03|352.88|15
1644828600000|2022-02-14 08:50:00||352.83||352.88||352.88||352.83|13
1644828610000|2022-02-14 08:50:10|352.98|352.83|352.93|352.78|353.03|352.83|352.93|352.78|17
1644828620000|2022-02-14 08:50:20|352.98|352.83|352.98|352.83|352.98|352.83|352.93|352.83|17
1644828640000|2022-02-14 08:50:40|353.03|352.88|353.03|352.88|353.03|352.88|353.03|352.88|15
1644828650000|2022-02-14 08:50:50|352.98|352.83|353.08|352.93|353.13|352.93|352.98|352.83|18
1644828660000|2022-02-14 08:51:00|353.13|352.98|353.18|352.98|353.18|352.98|353.08|352.93|4
1644828670000|2022-02-14 08:51:10|353.23|353.03|353.33|353.13|353.33|353.18|353.18|353.03|4
1644828680000|2022-02-14 08:51:20|353.38|353.18|353.38|353.18|353.38|353.18|353.33|353.13|6
1644828690000|2022-02-14 08:51:30|353.43|353.23|353.43|353.23|353.48|353.28|353.43|353.23|15
1644828700000|2022-02-14 08:51:40|353.38|353.28|353.48|353.28|353.53|353.33|353.38|353.28|12
1644828710000|2022-02-14 08:51:50|353.43|353.23|353.38|353.23|353.43|353.23|353.38|353.23|0
1644828720000|2022-02-14 08:52:00|353.43|353.18|353.33|353.18|353.43|353.18|353.33|353.18|26
1644828730000|2022-02-14 08:52:10|353.28|353.13|353.33|353.13|353.33|353.13|353.28|353.13|13
1644828740000|2022-02-14 08:52:20|353.28|353.18|353.33|353.18|353.38|353.18|353.28|353.18|26
1644828750000|2022-02-14 08:52:30|353.28|353.13|353.23|353.08|353.28|353.13|353.23|353.08|20
1644828760000|2022-02-14 08:52:40|353.28|353.13|353.28|353.13|353.28|353.13|353.28|353.13|3
1644828770000|2022-02-14 08:52:50|||||||||6
1644828780000|2022-02-14 08:53:00|353.23|353.08|353.08|352.88|353.23|353.08|353.08|352.88|27
1644828790000|2022-02-14 08:53:10|353.03|352.83|353.03|352.88|353.08|352.88|353.03|352.83|14
1644828800000|2022-02-14 08:53:20|353.08|352.83|353.08|352.88|353.08|352.88|352.98|352.83|21
1644828810000|2022-02-14 08:53:30|353.03|352.93|353.03|352.83|353.08|352.93|352.98|352.83|9
1644828820000|2022-02-14 08:53:40|352.98|352.88|353.03|352.83|353.03|352.88|352.98|352.83|7
1644828830000|2022-02-14 08:53:50|352.98|352.88|352.98|352.83|353.03|352.88|352.98|352.83|5
1644828840000|2022-02-14 08:54:00|353.03|352.88|353.08|352.93|353.13|352.93|353.03|352.83|13
1644828850000|2022-02-14 08:54:10|353.03|352.88|353.08|352.88|353.08|352.88|353.03|352.83|7
1644828860000|2022-02-14 08:54:20|353.03|352.83|353.03|352.83|353.08|352.88|352.98|352.83|5
1644828870000|2022-02-14 08:54:30|352.98|352.88|353.13|352.93|353.13|352.93|352.98|352.83|2
1644828880000|2022-02-14 08:54:40|353.08|352.88|352.98|352.83|353.08|352.93|352.98|352.83|13
1644828890000|2022-02-14 08:54:50|353.03||352.98||353.03||352.98||2
1644828900000|2022-02-14 08:55:00|353.03|352.88|353.03|352.83|353.03|352.88|352.98|352.83|15
1644828910000|2022-02-14 08:55:10|352.98|352.88|353.03|352.83|353.03|352.88|352.98|352.83|8
1644828920000|2022-02-14 08:55:20|352.98|352.88|352.93|352.78|352.98|352.88|352.88|352.73|6
1644828930000|2022-02-14 08:55:30|352.88|352.73|352.93|352.73|352.93|352.73|352.88|352.73|8
1644828940000|2022-02-14 08:55:40|352.98|352.78|353.03|352.88|353.03|352.88|352.98|352.78|21
1644828950000|2022-02-14 08:55:50|353.13|352.83|353.08|352.93|353.13|352.93|353.03|352.83|4
1644828960000|2022-02-14 08:56:00|353.13|352.98|353.13|352.98|353.18|353.03|353.13|352.98|8
1644828970000|2022-02-14 08:56:10|353.18|353.03|353.03|352.83|353.18|353.03|352.98|352.83|27
1644828980000|2022-02-14 08:56:20|353.08|352.88|353.08|352.88|353.08|352.88|352.98|352.83|32
1644828990000|2022-02-14 08:56:30|353.03|352.83|353.03|352.83|353.08|352.88|352.93|352.78|54
1644829000000|2022-02-14 08:56:40|353.08|352.88|353.08|352.88|353.08|352.93|353.03|352.83|1
1644829010000|2022-02-14 08:56:50|353.03|352.78|352.93|352.73|353.03|352.83|352.93|352.73|17
1644829020000|2022-02-14 08:57:00|352.88|352.68|352.88|352.73|352.98|352.78|352.88|352.68|16
1644829030000|2022-02-14 08:57:10|352.93|352.78|352.88|352.73|352.93|352.78|352.88|352.73|5
1644829040000|2022-02-14 08:57:20|352.93|352.78|352.88|352.73|352.93|352.78|352.88|352.73|17
1644829050000|2022-02-14 08:57:30||352.68||352.68||352.68||352.68|10
1644829060000|2022-02-14 08:57:40|352.83|352.73|352.83|352.68|352.88|352.73|352.83|352.68|3
1644829070000|2022-02-14 08:57:50|352.88|352.73|352.78|352.58|352.88|352.73|352.78|352.58|27
1644829080000|2022-02-14 08:58:00|352.73|352.63|352.78|352.63|352.78|352.63|352.73|352.58|12
1644829090000|2022-02-14 08:58:10|352.73|352.58|352.53|352.38|352.73|352.58|352.53|352.38|16
1644829100000|2022-02-14 08:58:20|352.48|352.33|352.53|352.38|352.53|352.38|352.48|352.33|55
1644829110000|2022-02-14 08:58:30|352.48|352.33|352.53|352.33|352.53|352.33|352.48|352.28|24
1644829120000|2022-02-14 08:58:40|352.48||352.48||352.53||352.48||6
1644829130000|2022-02-14 08:58:50|352.43|352.28|352.48|352.33|352.53|352.33|352.43|352.28|34
1644829140000|2022-02-14 08:59:00|352.53|352.38|352.53|352.33|352.53|352.38|352.48|352.28|18
1644829150000|2022-02-14 08:59:10|352.48|352.38|352.58|352.38|352.58|352.43|352.48|352.33|22
1644829160000|2022-02-14 08:59:20|352.53||352.53||352.58||352.53||8
1644829170000|2022-02-14 08:59:30|352.58|352.43|352.53|352.38|352.58|352.43|352.53|352.38|19
1644829180000|2022-02-14 08:59:40|352.58|352.43|352.58|352.43|352.63|352.43|352.58|352.38|10
1644829190000|2022-02-14 08:59:50|352.53|352.38|352.53|352.38|352.63|352.48|352.53|352.38|36
1644829200000|2022-02-14 09:00:00|352.22|352.07|352.27|352.12|352.27|352.12|352.22|352.07|24
1644829210000|2022-02-14 09:00:10|352.32|352.17|352.32|352.17|352.32|352.17|352.27|352.12|40
1644829220000|2022-02-14 09:00:20|352.37|352.12|352.37|352.22|352.37|352.22|352.32|352.12|24
1644829230000|2022-02-14 09:00:30|352.32|352.17|352.37|352.22|352.37|352.22|352.32|352.17|10
1644829240000|2022-02-14 09:00:40|352.42|352.27|352.42|352.22|352.42|352.27|352.37|352.17|7
1644829250000|2022-02-14 09:00:50|352.47|352.27|352.42|352.27|352.47|352.27|352.42|352.22|22
1644829260000|2022-02-14 09:01:00|352.37|352.22|352.37|352.17|352.37|352.22|352.32|352.17|11
1644829270000|2022-02-14 09:01:10|352.32|352.22|352.37|352.22|352.42|352.22|352.32|352.17|23
1644829280000|2022-02-14 09:01:20|352.42|352.27|352.42|352.22|352.42|352.27|352.37|352.22|27
1644829290000|2022-02-14 09:01:30|352.27|352.12|352.17|352.02|352.27|352.12|352.17|352.02|73
1644829300000|2022-02-14 09:01:40|352.12|351.97|352.07|351.92|352.17|351.97|352.02|351.87|89
1644829310000|2022-02-14 09:01:50|352.12|351.97|352.07|351.87|352.12|351.97|351.97|351.82|68
1644829320000|2022-02-14 09:02:00|352.02|351.92|351.97|351.82|352.07|351.92|351.97|351.82|18
1644829330000|2022-02-14 09:02:10|352.02|351.77|352.17|351.97|352.22|352.07|352.02|351.77|39
1644829340000|2022-02-14 09:02:20|352.22|352.07|352.32|352.12|352.32|352.12|352.22|352.07|32
1644829350000|2022-02-14 09:02:30|352.37|352.17|352.47|352.32|352.47|352.32|352.32|352.12|78
1644829360000|2022-02-14 09:02:40|352.52|352.37|352.57|352.37|352.57|352.42|352.52|352.37|63
1644829370000|2022-02-14 09:02:50|352.52|352.32|352.62|352.47|352.62|352.47|352.52|352.32|42
1644829380000|2022-02-14 09:03:00|352.57|352.42|352.47|352.32|352.57|352.42|352.47|352.32|20
1644829390000|2022-02-14 09:03:10|352.52|352.37|352.57|352.37|352.57|352.42|352.52|352.32|26
1644829400000|2022-02-14 09:03:20|352.52|352.42|352.52|352.37|352.52|352.42|352.52|352.32|10
1644829410000|2022-02-14 09:03:30||352.32||352.32||352.32||352.32|6
1644829420000|2022-02-14 09:03:40|352.47|352.27|352.47|352.32|352.52|352.32|352.42|352.27|19
1644829430000|2022-02-14 09:03:50|352.42|352.27|352.52|352.37|352.52|352.37|352.42|352.27|30
1644829440000|2022-02-14 09:04:00|352.57|352.32|352.67|352.52|352.72|352.57|352.57|352.32|57
1644829450000|2022-02-14 09:04:10|352.72|352.57|352.82|352.62|352.82|352.67|352.72|352.57|42
1644829460000|2022-02-14 09:04:20|352.77|352.67|352.77|352.62|352.77|352.67|352.77|352.52|11
1644829470000|2022-02-14 09:04:30||352.57||352.62||352.62||352.57|48
1644829480000|2022-02-14 09:04:40|352.72|352.57|352.77|352.62|352.77|352.62|352.72|352.52|24
1644829490000|2022-02-14 09:04:50|352.72|352.57|352.67|352.47|352.72|352.57|352.62|352.42|79
1644829500000|2022-02-14 09:05:00|352.72|352.52|352.77|352.62|352.77|352.62|352.67|352.52|27
1644829510000|2022-02-14 09:05:10|352.82|352.67|352.82|352.67|352.82|352.67|352.77|352.57|19
1644829520000|2022-02-14 09:05:20|352.77|352.62|352.82|352.67|352.82|352.67|352.77|352.62|16
1644829530000|2022-02-14 09:05:30|352.87|352.72|352.87|352.72|352.87|352.72|352.82|352.67|12
1644829540000|2022-02-14 09:05:40|352.92|352.67|352.97|352.82|353.02|352.82|352.92|352.67|44
1644829550000|2022-02-14 09:05:50|352.92|352.77|352.97|352.77|352.97|352.82|352.92|352.77|13
1644829560000|2022-02-14 09:06:00|352.92|352.72|352.82|352.67|352.92|352.72|352.82|352.67|12
1644829570000|2022-02-14 09:06:10|352.87|352.62|352.82|352.62|352.87|352.72|352.82|352.62|14
1644829580000|2022-02-14 09:06:20|352.77|352.67|352.82|352.62|352.82|352.67|352.77|352.62|3
1644829590000|2022-02-14 09:06:30|352.77|352.67|352.77|352.62|352.77|352.67|352.77|352.57|10
1644829600000|2022-02-14 09:06:40|352.72|352.57|352.62|352.47|352.77|352.57|352.62|352.47|33
1644829610000|2022-02-14 09:06:50|352.57|352.42|352.57|352.37|352.62|352.42|352.57|352.37|12
1644829620000|2022-02-14 09:07:00|352.62|352.42|352.72|352.52|352.72|352.57|352.62|352.42|28
1644829630000|2022-02-14 09:07:10|352.67|352.47|352.67|352.52|352.67|352.52|352.67|352.47|2
1644829640000|2022-02-14 09:07:20|352.72|352.57|352.82|352.67|352.82|352.67|352.72|352.57|13
1644829650000|2022-02-14 09:07:30|352.87|352.62|352.77|352.62|352.87|352.67|352.77|352.62|13
1644829660000|2022-02-14 09:07:40||352.57||352.62||352.62||352.57|3
1644829670000|2022-02-14 09:07:50||352.57||352.62||352.62||352.57|7
1644829680000|2022-02-14 09:08:00|352.82|352.67|352.82|352.67|352.87|352.72|352.82|352.67|8
1644829690000|2022-02-14 09:08:10|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|4
1644829700000|2022-02-14 09:08:20|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.67|4
1644829710000|2022-02-14 09:08:30|352.82|352.72|352.87|352.67|352.87|352.72|352.82|352.67|6
1644829720000|2022-02-14 09:08:40|352.82||352.82||352.87||352.82||14
1644829730000|2022-02-14 09:08:50|352.77|352.62|352.82|352.62|352.82|352.62|352.77|352.62|7
1644829740000|2022-02-14 09:09:00|352.77|352.57|352.77|352.62|352.82|352.67|352.77|352.57|6
1644829750000|2022-02-14 09:09:10|352.72|352.57|352.77|352.57|352.77|352.62|352.72|352.57|8
1644829760000|2022-02-14 09:09:20|352.82|352.62|352.87|352.67|352.87|352.72|352.82|352.57|9
1644829770000|2022-02-14 09:09:30|352.82|352.62|352.77|352.62|352.82|352.62|352.77|352.62|13
1644829780000|2022-02-14 09:09:40|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.62|8
1644829790000|2022-02-14 09:09:50|352.82|352.72|352.87|352.72|352.87|352.72|352.82|352.72|9
1644829800000|2022-02-14 09:10:00|352.92||352.92||352.92||352.92||1
1644829810000|2022-02-14 09:10:10|352.87||352.92||352.97||352.87||0
1644829820000|2022-02-14 09:10:20|352.87||352.87||352.92||352.87||0
1644829830000|2022-02-14 09:10:30|352.82|352.62|352.87|352.62|352.87|352.62|352.82|352.62|5
1644829840000|2022-02-14 09:10:40|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.67|0
1644829860000|2022-02-14 09:11:00|||||||||2
1644829870000|2022-02-14 09:11:10|352.82|352.57|352.82|352.67|352.87|352.67|352.72|352.57|29
1644829880000|2022-02-14 09:11:20|352.87|352.72|352.87|352.72|352.87|352.72|352.82|352.72|2
1644829890000|2022-02-14 09:11:30||352.67||352.72||352.72||352.67|1
1644829900000|2022-02-14 09:11:40|352.92|352.77|352.92|352.77|352.97|352.77|352.92|352.77|1
1644829910000|2022-02-14 09:11:50|352.97||352.92||352.97||352.92||1
1644829920000|2022-02-14 09:12:00|352.87|352.72|352.87|352.67|352.87|352.72|352.82|352.67|14
1644829940000|2022-02-14 09:12:20|352.92|352.72|352.97|352.77|352.97|352.77|352.92|352.72|6
1644829950000|2022-02-14 09:12:30|352.92||352.92||352.97||352.92||0
1644829960000|2022-02-14 09:12:40|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|10
1644829980000|2022-02-14 09:13:00|352.92||352.87||352.92||352.87||9
1644829990000|2022-02-14 09:13:10|352.92|352.77|352.87|352.72|352.92|352.77|352.87|352.72|5
1644830000000|2022-02-14 09:13:20|||||||||7
1644830010000|2022-02-14 09:13:30||352.67||352.72||352.72||352.67|1
1644830020000|2022-02-14 09:13:40|352.97|352.77|352.97|352.77|352.97|352.77|352.97|352.77|7
1644830030000|2022-02-14 09:13:50|352.92|352.72|352.92|352.77|352.97|352.77|352.92|352.72|6
1644830040000|2022-02-14 09:14:00|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.82|3
1644830050000|2022-02-14 09:14:10|||||||||5
1644830060000|2022-02-14 09:14:20|353.02|352.87|353.07|352.87|353.07|352.87|353.02|352.87|13
1644830070000|2022-02-14 09:14:30|352.97|352.82|352.87|352.72|352.97|352.82|352.87|352.72|18
1644830080000|2022-02-14 09:14:40|352.92|352.77|352.87|352.72|352.92|352.77|352.87|352.72|17
1644830090000|2022-02-14 09:14:50||352.67||352.72||352.72||352.67|3
1644830100000|2022-02-14 09:15:00|352.92|352.77|352.97|352.82|352.97|352.82|352.92|352.77|37
1644830110000|2022-02-14 09:15:10|352.92|352.67|352.92|352.72|352.92|352.77|352.87|352.67|29
1644830120000|2022-02-14 09:15:20||352.77||352.77||352.77||352.77|0
1644830130000|2022-02-14 09:15:30|352.97|352.82|353.07|352.82|353.07|352.82|352.97|352.82|6
1644830150000|2022-02-14 09:15:50|353.12||353.12||353.12||353.12||3
1644830160000|2022-02-14 09:16:00||352.87||352.87||352.87||352.87|0
1644830170000|2022-02-14 09:16:10|353.07|352.92|353.17|352.97|353.17|353.02|353.07|352.92|6
1644830180000|2022-02-14 09:16:20|353.22|353.02|353.17|353.02|353.22|353.07|353.17|353.02|19
1644830190000|2022-02-14 09:16:30|353.22|353.07|353.37|353.17|353.37|353.17|353.17|353.07|38
1644830200000|2022-02-14 09:16:40|353.32|353.12|353.32|353.17|353.32|353.17|353.27|353.12|7
1644830210000|2022-02-14 09:16:50|353.37|353.22|353.37|353.22|353.37|353.22|353.32|353.22|5
1644830220000|2022-02-14 09:17:00|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|6
1644830230000|2022-02-14 09:17:10|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|1
1644830240000|2022-02-14 09:17:20|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|6
1644830250000|2022-02-14 09:17:30|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|7
1644830260000|2022-02-14 09:17:40|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.17|5
1644830270000|2022-02-14 09:17:50|||||||||4
1644830280000|2022-02-14 09:18:00|353.27|353.12|353.37|353.17|353.37|353.17|353.27|353.12|8
1644830290000|2022-02-14 09:18:10||353.22||353.22||353.22||353.22|1
1644830300000|2022-02-14 09:18:20|353.32|353.17|353.37|353.17|353.37|353.17|353.32|353.17|6
1644830310000|2022-02-14 09:18:30||353.22||353.22||353.22||353.22|1
1644830320000|2022-02-14 09:18:40||353.17||353.22||353.22||353.17|10
1644830330000|2022-02-14 09:18:50|||||||||14
1644830340000|2022-02-14 09:19:00|353.42|353.17|353.37|353.22|353.42|353.27|353.32|353.17|11
1644830350000|2022-02-14 09:19:10|353.42|353.27|353.42|353.27|353.42|353.27|353.42|353.27|1
1644830360000|2022-02-14 09:19:20|353.37|353.22|353.42|353.27|353.42|353.27|353.37|353.22|13
1644830370000|2022-02-14 09:19:30|||||||||10
1644830380000|2022-02-14 09:19:40|353.37|353.22|353.42|353.22|353.42|353.27|353.37|353.12|42
1644830390000|2022-02-14 09:19:50|353.47|353.27|353.52|353.37|353.52|353.37|353.47|353.27|22
1644830400000|2022-02-14 09:20:00|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1644830410000|2022-02-14 09:20:10|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1644830430000|2022-02-14 09:20:30|353.82|353.22|353.72|353.12|353.82|353.22|353.72|353.12|0
1644830450000|2022-02-14 09:20:50|353.82|353.22|353.82|353.22|353.82|353.22|353.72|353.12|0
1644830480000|2022-02-14 09:21:20|353.72|353.12|353.72|353.12|353.72|353.12|353.72|353.12|0
1644830490000|2022-02-14 09:21:30|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1644830500000|2022-02-14 09:21:40|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1644830510000|2022-02-14 09:21:50|353.62|353.02|353.62|353.02|353.72|353.12|353.62|353.02|0
1644830520000|2022-02-14 09:22:00|353.72|353.12|353.62|353.02|353.72|353.12|353.62|353.02|0
1644830530000|2022-02-14 09:22:10|353.72|353.12|353.82|353.22|353.82|353.22|353.62|353.02|0
1644830550000|2022-02-14 09:22:30|353.92|353.32|353.92|353.32|353.92|353.32|353.92|353.32|0
1644830570000|2022-02-14 09:22:50|353.82|353.22|353.82|353.22|353.82|353.22|353.82|353.22|0
1644830580000|2022-02-14 09:23:00|353.92|353.32|353.92|353.32|353.92|353.32|353.92|353.32|0
1644830590000|2022-02-14 09:23:10|353.82|353.22|353.82|353.22|353.82|353.22|353.82|353.22|0
1644830600000|2022-02-14 09:23:20|353.92|353.32|353.82|353.22|353.92|353.32|353.82|353.22|0
1644830610000|2022-02-14 09:23:30|353.92|353.32|353.92|353.32|353.92|353.32|353.92|353.32|0
1644830620000|2022-02-14 09:23:40|353.82|353.22|353.82|353.22|353.92|353.32|353.82|353.22|0
1644830640000|2022-02-14 09:24:00|353.92|353.32|353.92|353.32|353.92|353.32|353.92|353.32|0
1644830650000|2022-02-14 09:24:10|353.82|353.22|353.82|353.22|353.92|353.32|353.82|353.22|0
1644830690000|2022-02-14 09:24:50|353.92|353.32|353.92|353.32|353.92|353.32|353.92|353.32|0
1644830700000|2022-02-14 09:25:00|||||||||27
1644830710000|2022-02-14 09:25:10|354.02|353.42|354.02|353.42|354.02|353.42|354.02|353.42|0
1644830720000|2022-02-14 09:25:20|353.92|353.32|353.92|353.32|354.02|353.42|353.92|353.32|0
1644830730000|2022-02-14 09:25:30|354.02|353.42|354.12|353.52|354.12|353.52|354.02|353.42|0
1644830740000|2022-02-14 09:25:40|354.02|353.42|354.02|353.42|354.12|353.52|354.02|353.42|0
1644830750000|2022-02-14 09:25:50|354.12|353.52|354.02|353.42|354.12|353.52|354.02|353.42|0
1644830760000|2022-02-14 09:26:00|354.12|353.52|354.02|353.42|354.12|353.52|354.02|353.42|0
1644830790000|2022-02-14 09:26:30|353.92|353.32|354.02|353.42|354.12|353.52|353.92|353.32|0
1644830820000|2022-02-14 09:27:00|353.92|353.32|354.02|353.42|354.02|353.42|353.92|353.32|0
1644830850000|2022-02-14 09:27:30|353.92|353.32|353.92|353.32|353.92|353.32|353.92|353.32|0
1644830880000|2022-02-14 09:28:00|354.02|353.42|354.02|353.42|354.02|353.42|354.02|353.42|0
1644830890000|2022-02-14 09:28:10|354.12|353.52|354.02|353.42|354.12|353.52|354.02|353.42|0
1644830900000|2022-02-14 09:28:20|353.92|353.32|353.92|353.32|353.92|353.32|353.92|353.32|0
1644830910000|2022-02-14 09:28:30|353.82|353.22|353.82|353.22|353.82|353.22|353.82|353.22|0
1644830920000|2022-02-14 09:28:40|353.72|353.12|353.82|353.22|353.82|353.22|353.72|353.12|0
1644830960000|2022-02-14 09:29:20|353.92|353.32|353.82|353.22|353.92|353.32|353.82|353.22|0
1644831000000|2022-02-14 09:30:00|353.92|353.32|353.92|353.32|353.92|353.32|353.92|353.32|0
1644831010000|2022-02-14 09:30:10|353.82|353.22|353.82|353.22|353.92|353.32|353.82|353.22|0
1644831040000|2022-02-14 09:30:40|353.72|353.12|353.82|353.22|353.82|353.22|353.72|353.12|0
1644831060000|2022-02-14 09:31:00|353.92|353.32|353.92|353.32|353.92|353.32|353.92|353.32|0
1644831080000|2022-02-14 09:31:20|354.02|353.42|353.92|353.32|354.02|353.42|353.92|353.32|0
1644831090000|2022-02-14 09:31:30|354.02|353.42|354.02|353.42|354.02|353.42|353.92|353.32|0
1644831100000|2022-02-14 09:31:40|353.92|353.32|354.02|353.42|354.02|353.42|353.92|353.32|0
1644831110000|2022-02-14 09:31:50|353.92|353.32|353.92|353.32|354.02|353.42|353.92|353.32|0
1644831120000|2022-02-14 09:32:00|354.02|353.42|353.92|353.32|354.02|353.42|353.92|353.32|0
1644831130000|2022-02-14 09:32:10|354.02|353.42|353.92|353.32|354.02|353.42|353.92|353.32|0
1644831150000|2022-02-14 09:32:30|353.82|353.22|353.82|353.22|353.82|353.22|353.82|353.22|0
1644831160000|2022-02-14 09:32:40|353.72|353.12|353.82|353.22|353.82|353.22|353.72|353.12|0
1644831170000|2022-02-14 09:32:50|353.72|353.12|353.72|353.12|353.72|353.12|353.72|353.12|0
1644831200000|2022-02-14 09:33:20|353.62|353.02|353.62|353.02|353.62|353.02|353.62|353.02|0
1644831210000|2022-02-14 09:33:30|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1644831230000|2022-02-14 09:33:50|353.62|353.02|353.62|353.02|353.62|353.02|353.52|352.92|0
1644831250000|2022-02-14 09:34:10|353.52|352.92|353.62|353.02|353.62|353.02|353.52|352.92|0
1644831260000|2022-02-14 09:34:20|353.72|353.12|353.62|353.02|353.72|353.12|353.62|353.02|0
1644831270000|2022-02-14 09:34:30|353.72|353.12|353.62|353.02|353.72|353.12|353.62|353.02|0
1644831290000|2022-02-14 09:34:50|353.72|353.12|353.62|353.02|353.72|353.12|353.62|353.02|0
1644831310000|2022-02-14 09:35:10|353.72|353.12|353.72|353.12|353.72|353.12|353.62|353.02|0
1644831340000|2022-02-14 09:35:40|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1644831360000|2022-02-14 09:36:00|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1644831370000|2022-02-14 09:36:10|353.62|353.02|353.62|353.02|353.62|353.02|353.62|353.02|0
1644831380000|2022-02-14 09:36:20|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644831410000|2022-02-14 09:36:50|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644831420000|2022-02-14 09:37:00|353.42|352.82|353.42|352.82|353.42|352.82|353.42|352.82|0
1644831430000|2022-02-14 09:37:10|353.32|352.72|353.32|352.72|353.42|352.82|353.32|352.72|0
1644831460000|2022-02-14 09:37:40|353.42|352.82|353.32|352.72|353.42|352.82|353.32|352.72|0
1644831470000|2022-02-14 09:37:50|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644831480000|2022-02-14 09:38:00|353.32|352.72|353.22|352.62|353.32|352.72|353.22|352.62|0
1644831490000|2022-02-14 09:38:10|353.32|352.72|353.22|352.62|353.32|352.72|353.22|352.62|0
1644831520000|2022-02-14 09:38:40|353.32|352.72|353.22|352.62|353.32|352.72|353.22|352.62|0
1644831530000|2022-02-14 09:38:50|353.32|352.72|353.32|352.72|353.32|352.72|353.22|352.62|0
1644831540000|2022-02-14 09:39:00|353.42|352.82|353.42|352.82|353.52|352.92|353.42|352.82|0
1644831560000|2022-02-14 09:39:20|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644831570000|2022-02-14 09:39:30|353.22|352.62|353.22|352.62|353.32|352.72|353.22|352.62|0
1644831580000|2022-02-14 09:39:40|353.32|352.72|353.22|352.62|353.32|352.72|353.22|352.62|0
1644831590000|2022-02-14 09:39:50|353.32|352.72|353.32|352.72|353.32|352.72|353.22|352.62|0
1644831600000|2022-02-14 09:40:00|353.22|352.62|353.22|352.62|353.32|352.72|353.22|352.62|0
1644831610000|2022-02-14 09:40:10|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644831630000|2022-02-14 09:40:30|353.22|352.62|353.32|352.72|353.32|352.72|353.22|352.62|0
1644831660000|2022-02-14 09:41:00|353.22|352.62|353.32|352.72|353.32|352.72|353.22|352.62|0
1644831670000|2022-02-14 09:41:10|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644831680000|2022-02-14 09:41:20|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644831690000|2022-02-14 09:41:30|353.22|352.62|353.32|352.72|353.32|352.72|353.22|352.62|0
1644831700000|2022-02-14 09:41:40|353.22|352.62|353.32|352.72|353.32|352.72|353.22|352.62|0
1644831720000|2022-02-14 09:42:00|353.22|352.62|353.32|352.72|353.32|352.72|353.22|352.62|0
1644831730000|2022-02-14 09:42:10|353.22|352.62|353.32|352.72|353.32|352.72|353.22|352.62|0
1644831750000|2022-02-14 09:42:30|353.22|352.62|353.22|352.62|353.32|352.72|353.22|352.62|0
1644831760000|2022-02-14 09:42:40|353.32|352.72|353.22|352.62|353.32|352.72|353.22|352.62|0
1644831770000|2022-02-14 09:42:50|353.32|352.72|353.32|352.72|353.32|352.72|353.32|352.72|0
1644831780000|2022-02-14 09:43:00|353.22|352.62|353.22|352.62|353.32|352.72|353.22|352.62|0
1644831810000|2022-02-14 09:43:30|353.12|352.52|353.22|352.62|353.22|352.62|353.12|352.52|0
1644831820000|2022-02-14 09:43:40|353.12|352.52|353.12|352.52|353.22|352.62|353.12|352.52|0
1644831870000|2022-02-14 09:44:30|353.02|352.42|353.02|352.42|353.12|352.52|353.02|352.42|0
1644831890000|2022-02-14 09:44:50|352.92|352.32|353.02|352.42|353.02|352.42|352.92|352.32|0
1644831920000|2022-02-14 09:45:20|352.92|352.32|353.02|352.42|353.02|352.42|352.92|352.32|0
1644831940000|2022-02-14 09:45:40|353.12|352.52|353.22|352.62|353.22|352.62|353.12|352.52|0
1644831950000|2022-02-14 09:45:50|353.12|352.52|353.12|352.52|353.22|352.62|353.12|352.52|0
1644831980000|2022-02-14 09:46:20|353.02|352.42|353.02|352.42|353.02|352.42|353.02|352.42|0
1644832010000|2022-02-14 09:46:50|353.12|352.52|353.12|352.52|353.12|352.52|353.02|352.42|0
1644832020000|2022-02-14 09:47:00|353.02|352.42|353.12|352.52|353.22|352.62|353.02|352.42|0
1644832030000|2022-02-14 09:47:10|353.22|352.62|353.22|352.62|353.22|352.62|353.12|352.52|0
1644832060000|2022-02-14 09:47:40|353.12|352.52|353.22|352.62|353.22|352.62|353.12|352.52|0
1644832070000|2022-02-14 09:47:50|353.32|352.72|353.22|352.62|353.32|352.72|353.22|352.62|0
1644832090000|2022-02-14 09:48:10|353.12|352.52|353.22|352.62|353.22|352.62|353.12|352.52|0
1644832100000|2022-02-14 09:48:20|353.12|352.52|353.12|352.52|353.12|352.52|353.12|352.52|0
1644832140000|2022-02-14 09:49:00|353.22|352.62|353.22|352.62|353.22|352.62|353.22|352.62|0
1644832160000|2022-02-14 09:49:20|353.12|352.52|353.12|352.52|353.22|352.62|353.12|352.52|0
1644832170000|2022-02-14 09:49:30|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1644832180000|2022-02-14 09:49:40|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1644832190000|2022-02-14 09:49:50|353.02|352.42|353.02|352.42|353.02|352.42|353.02|352.42|0
1644832200000|2022-02-14 09:50:00|352.97|352.62|352.82|352.57|352.97|352.72|352.82|352.57|17
1644832210000|2022-02-14 09:50:10|352.72|352.62|352.62|352.47|352.77|352.62|352.62|352.47|8
1644832220000|2022-02-14 09:50:20|352.67|352.52|352.67|352.47|352.67|352.52|352.62|352.47|7
1644832230000|2022-02-14 09:50:30|352.72|352.57|352.72|352.57|352.72|352.57|352.67|352.57|0
1644832240000|2022-02-14 09:50:40|352.77|352.52|352.72|352.52|352.77|352.52|352.72|352.52|0
1644832250000|2022-02-14 09:50:50|352.62|352.47|352.62|352.42|352.67|352.47|352.62|352.42|1
1644832260000|2022-02-14 09:51:00|352.67|352.47|352.62|352.47|352.67|352.47|352.57|352.42|10
1644832270000|2022-02-14 09:51:10|352.57|352.42|352.62|352.42|352.62|352.47|352.57|352.42|5
1644832280000|2022-02-14 09:51:20|352.57||352.62||352.62||352.57||0
1644832290000|2022-02-14 09:51:30|352.57|352.37|352.62|352.47|352.67|352.52|352.57|352.37|11
1644832300000|2022-02-14 09:51:40|352.67|352.42|352.57|352.42|352.67|352.47|352.57|352.42|7
1644832310000|2022-02-14 09:51:50|352.52|352.37|352.57|352.37|352.57|352.37|352.52|352.37|2
1644832320000|2022-02-14 09:52:00|352.52||352.52||352.57||352.52||0
1644832330000|2022-02-14 09:52:10|352.57|352.42|352.52|352.37|352.57|352.42|352.52|352.37|0
1644832340000|2022-02-14 09:52:20|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|3
1644832350000|2022-02-14 09:52:30|352.62|352.47|352.67|352.47|352.67|352.47|352.62|352.42|9
1644832360000|2022-02-14 09:52:40|352.62|352.42|352.67|352.47|352.67|352.47|352.62|352.42|0
1644832370000|2022-02-14 09:52:50|352.62|352.42|352.67|352.52|352.67|352.52|352.62|352.42|1
1644832380000|2022-02-14 09:53:00|352.62|352.47|352.67|352.52|352.67|352.52|352.62|352.47|3
1644832390000|2022-02-14 09:53:10|352.72|352.57|352.77|352.57|352.77|352.57|352.72|352.52|6
1644832400000|2022-02-14 09:53:20|352.72|352.52|352.77|352.62|352.77|352.62|352.72|352.52|1
1644832410000|2022-02-14 09:53:30|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|4
1644832420000|2022-02-14 09:53:40|352.77|352.62|352.82|352.62|352.82|352.67|352.77|352.62|2
1644832430000|2022-02-14 09:53:50||352.67||352.62||352.67||352.62|2
1644832440000|2022-02-14 09:54:00|352.72|352.67|352.72|352.52|352.72|352.67|352.72|352.52|16
1644832450000|2022-02-14 09:54:10|352.67|352.47|352.57|352.42|352.72|352.47|352.52|352.37|18
1644832460000|2022-02-14 09:54:20|352.62|352.47|352.62|352.47|352.62|352.47|352.62|352.47|43
1644832480000|2022-02-14 09:54:40|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|2
1644832490000|2022-02-14 09:54:50|352.52|352.37|352.52|352.37|352.57|352.37|352.52|352.37|7
1644832500000|2022-02-14 09:55:00|352.57|352.42|352.47|352.27|352.57|352.42|352.47|352.27|36
1644832510000|2022-02-14 09:55:10|352.52|352.32|352.47|352.27|352.52|352.32|352.47|352.27|5
1644832520000|2022-02-14 09:55:20|352.42|352.32|352.47|352.32|352.52|352.32|352.42|352.27|0
1644832530000|2022-02-14 09:55:30|352.52||352.52||352.52||352.47||0
1644832540000|2022-02-14 09:55:40|352.47||352.47||352.52||352.47||0
1644832550000|2022-02-14 09:55:50|352.52|352.37|352.47|352.32|352.52|352.37|352.47|352.32|0
1644832560000|2022-02-14 09:56:00|352.52|352.27|352.32|352.17|352.52|352.32|352.32|352.17|16
1644832570000|2022-02-14 09:56:10|352.37||352.32||352.37||352.32||0
1644832580000|2022-02-14 09:56:20|352.37|352.22|352.37|352.22|352.37|352.22|352.32|352.17|10
1644832590000|2022-02-14 09:56:30|352.32|352.17|352.32|352.17|352.32|352.22|352.32|352.17|1
1644832600000|2022-02-14 09:56:40|352.37|352.22|352.27|352.12|352.37|352.22|352.27|352.07|7
1644832610000|2022-02-14 09:56:50|352.32|352.17|352.32|352.12|352.32|352.17|352.32|352.12|3
1644832620000|2022-02-14 09:57:00||352.17||352.17||352.17||352.12|0
1644832630000|2022-02-14 09:57:10|352.37|352.22|352.37|352.17|352.42|352.22|352.32|352.17|0
1644832640000|2022-02-14 09:57:20||352.22||352.17||352.22||352.17|0
1644832650000|2022-02-14 09:57:30|352.32|352.22|352.32|352.17|352.32|352.22|352.32|352.17|0
1644832660000|2022-02-14 09:57:40|352.37|352.22|352.37|352.17|352.37|352.22|352.37|352.17|5
1644832670000|2022-02-14 09:57:50||352.22||352.17||352.22||352.17|0
1644832680000|2022-02-14 09:58:00|352.32|352.22|352.32|352.17|352.32|352.22|352.32|352.17|0
1644832690000|2022-02-14 09:58:10|352.37||352.37||352.37||352.32||0
1644832700000|2022-02-14 09:58:20|352.42|352.22|352.37|352.22|352.42|352.22|352.37|352.17|0
1644832710000|2022-02-14 09:58:30|352.32|352.17|352.37|352.17|352.37|352.17|352.32|352.17|0
1644832720000|2022-02-14 09:58:40|352.42|352.22|352.42|352.22|352.42|352.22|352.42|352.17|0
1644832730000|2022-02-14 09:58:50|352.47|352.27|352.47|352.27|352.47|352.27|352.47|352.27|0
1644832760000|2022-02-14 09:59:20|352.42|352.22|352.37|352.22|352.42|352.22|352.37|352.17|0
1644832770000|2022-02-14 09:59:30||352.17||352.17||352.22||352.17|0
1644832780000|2022-02-14 09:59:40|352.32||352.32||352.32||352.32||0
1644832790000|2022-02-14 09:59:50|352.37|352.22|352.42|352.22|352.42|352.22|352.32|352.17|0
1644832800000|2022-02-14 10:00:00|352.47|352.27|352.42|352.27|352.47|352.27|352.42|352.22|6
1644832810000|2022-02-14 10:00:10|352.37|352.22|352.42|352.22|352.42|352.22|352.37|352.22|1
1644832820000|2022-02-14 10:00:20|352.37||352.37||352.42||352.37||0
1644832830000|2022-02-14 10:00:30|352.32|352.17|352.32|352.12|352.32|352.17|352.32|352.12|3
1644832840000|2022-02-14 10:00:40|352.27||352.27||352.27||352.27||0
1644832860000|2022-02-14 10:01:00|352.32|352.17|352.32|352.12|352.32|352.17|352.27|352.12|3
1644832870000|2022-02-14 10:01:10|352.27||352.27||352.27||352.27||0
1644832880000|2022-02-14 10:01:20|352.32|352.17|352.27|352.12|352.32|352.17|352.27|352.12|3
1644832900000|2022-02-14 10:01:40|352.32|352.17|352.27|352.07|352.32|352.17|352.27|352.02|14
1644832910000|2022-02-14 10:01:50|352.22|352.02|352.22|352.07|352.22|352.07|352.22|352.02|1
1644832920000|2022-02-14 10:02:00|352.27|352.02|352.12|351.92|352.27|352.02|352.12|351.92|10
1644832930000|2022-02-14 10:02:10|352.07|351.97|352.12|351.92|352.12|351.97|352.07|351.92|0
1644832940000|2022-02-14 10:02:20|352.17|351.97|352.07|351.92|352.17|351.97|352.07|351.92|1
1644832950000|2022-02-14 10:02:30|352.12|351.97|352.07|351.92|352.12|351.97|352.07|351.92|0
1644832960000|2022-02-14 10:02:40|352.12|351.97|352.17|351.97|352.17|352.02|352.12|351.97|2
1644832970000|2022-02-14 10:02:50||352.02||351.97||352.02||351.97|0
1644832980000|2022-02-14 10:03:00|352.12|352.02|352.17|351.97|352.17|352.02|352.12|351.97|0
1644832990000|2022-02-14 10:03:10|352.12|352.02|352.12|351.97|352.12|352.02|352.12|351.97|0
1644833000000|2022-02-14 10:03:20|352.17|352.02|352.17|352.02|352.17|352.02|352.17|352.02|0
1644833010000|2022-02-14 10:03:30|352.22|352.07|352.22|352.07|352.27|352.07|352.17|352.02|1
1644833020000|2022-02-14 10:03:40|352.27||352.27||352.27||352.27||1
1644833030000|2022-02-14 10:03:50|352.32|352.12|352.32|352.12|352.32|352.17|352.32|352.07|1
1644833040000|2022-02-14 10:04:00||352.17||352.17||352.17||352.12|0
1644833050000|2022-02-14 10:04:10|352.37|352.22|352.42|352.22|352.47|352.27|352.37|352.22|6
1644833060000|2022-02-14 10:04:20|352.47|352.27|352.47|352.32|352.47|352.32|352.47|352.22|1
1644833070000|2022-02-14 10:04:30|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|1
1644833080000|2022-02-14 10:04:40|352.57|352.42|352.57|352.37|352.57|352.42|352.52|352.37|4
1644833090000|2022-02-14 10:04:50|352.52|352.42|352.57|352.37|352.57|352.42|352.52|352.37|2
1644833100000|2022-02-14 10:05:00|352.52|352.32|352.62|352.47|352.62|352.47|352.47|352.32|3
1644833110000|2022-02-14 10:05:10|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|5
1644833130000|2022-02-14 10:05:30|352.52|352.37|352.52|352.37|352.52|352.37|352.52|352.37|4
1644833140000|2022-02-14 10:05:40|352.57|352.42|352.57|352.42|352.57|352.42|352.57|352.42|24
1644833150000|2022-02-14 10:05:50|352.62|352.47|352.67|352.47|352.67|352.47|352.62|352.47|0
1644833160000|2022-02-14 10:06:00|352.72|352.52|352.72|352.57|352.72|352.57|352.72|352.47|2
1644833180000|2022-02-14 10:06:20||352.52||352.52||352.52||352.52|3
1644833190000|2022-02-14 10:06:30|352.67|352.57|352.77|352.57|352.77|352.57|352.67|352.57|1
1644833200000|2022-02-14 10:06:40|352.72||352.77||352.77||352.72||0
1644833210000|2022-02-14 10:06:50|352.72||352.72||352.77||352.72||0
1644833220000|2022-02-14 10:07:00|352.67|352.52|352.82|352.62|352.82|352.62|352.67|352.52|1
1644833230000|2022-02-14 10:07:10|352.77||352.77||352.82||352.77||0
1644833240000|2022-02-14 10:07:20|352.82|352.67|352.87|352.67|352.87|352.67|352.82|352.67|1
1644833250000|2022-02-14 10:07:30|352.82|352.72|352.92|352.67|352.92|352.72|352.82|352.67|0
1644833260000|2022-02-14 10:07:40|352.87|352.62|352.82|352.62|352.87|352.62|352.82|352.62|0
1644833270000|2022-02-14 10:07:50|352.77|352.67|352.82|352.67|352.82|352.67|352.77|352.67|2
1644833280000|2022-02-14 10:08:00|352.87|352.72|352.87|352.67|352.87|352.72|352.87|352.67|8
1644833290000|2022-02-14 10:08:10||352.72||352.72||352.72||352.67|1
1644833300000|2022-02-14 10:08:20|352.82|352.67|352.82|352.67|352.87|352.72|352.82|352.67|7
1644833320000|2022-02-14 10:08:40||352.62||352.62||352.67||352.62|4
1644833330000|2022-02-14 10:08:50|352.77|352.67|352.77|352.62|352.77|352.67|352.77|352.62|2
1644833340000|2022-02-14 10:09:00|352.82|352.67|352.82|352.62|352.92|352.67|352.82|352.62|6
1644833350000|2022-02-14 10:09:10|352.77||352.77||352.77||352.77||0
1644833360000|2022-02-14 10:09:20||352.57||352.57||352.57||352.57|6
1644833370000|2022-02-14 10:09:30||352.62||352.57||352.62||352.57|3
1644833380000|2022-02-14 10:09:40|352.72||352.77||352.77||352.72||2
1644833390000|2022-02-14 10:09:50|352.72|352.62|352.77|352.57|352.77|352.62|352.72|352.57|5
1644833400000|2022-02-14 10:10:00|352.72|352.52|352.72|352.57|352.77|352.57|352.72|352.52|11
1644833410000|2022-02-14 10:10:10||352.52||352.57||352.57||352.52|2
1644833420000|2022-02-14 10:10:20|352.77|352.52|352.72|352.52|352.77|352.57|352.72|352.52|4
1644833430000|2022-02-14 10:10:30|352.67|352.57|352.67|352.52|352.72|352.57|352.67|352.52|4
1644833440000|2022-02-14 10:10:40|352.72|352.42|352.62|352.42|352.72|352.42|352.62|352.42|39
1644833450000|2022-02-14 10:10:50|352.57|352.47|352.57|352.42|352.62|352.47|352.57|352.42|3
1644833460000|2022-02-14 10:11:00|352.62|352.47|352.62|352.42|352.62|352.47|352.57|352.42|14
1644833470000|2022-02-14 10:11:10||352.47||352.42||352.47||352.42|0
1644833480000|2022-02-14 10:11:20|352.57|352.47|352.57|352.42|352.57|352.47|352.57|352.42|3
1644833490000|2022-02-14 10:11:30|352.52|352.37|352.52|352.32|352.52|352.37|352.52|352.32|5
1644833500000|2022-02-14 10:11:40|352.47|352.37|352.47|352.32|352.47|352.37|352.47|352.32|1
1644833510000|2022-02-14 10:11:50||352.27||352.27||352.27||352.27|5
1644833520000|2022-02-14 10:12:00|352.52|352.32|352.57|352.42|352.57|352.42|352.52|352.32|14
1644833530000|2022-02-14 10:12:10|352.52|352.37|352.52|352.37|352.52|352.42|352.52|352.32|1
1644833540000|2022-02-14 10:12:20|352.57|352.42|352.57|352.42|352.62|352.42|352.57|352.42|5
1644833550000|2022-02-14 10:12:30|352.62||352.57||352.62||352.57||3
1644833560000|2022-02-14 10:12:40|352.62|352.47|352.62|352.42|352.62|352.47|352.62|352.42|1
1644833570000|2022-02-14 10:12:50|352.57|352.37|352.52|352.37|352.57|352.37|352.52|352.37|7
1644833580000|2022-02-14 10:13:00|352.57|352.42|352.57|352.42|352.57|352.42|352.52|352.42|5
1644833590000|2022-02-14 10:13:10|352.62|352.37|352.52|352.37|352.62|352.37|352.52|352.37|3
1644833600000|2022-02-14 10:13:20|352.57|352.42|352.57|352.37|352.57|352.42|352.52|352.37|8
1644833610000|2022-02-14 10:13:30|352.52|352.42|352.52|352.37|352.52|352.42|352.52|352.37|1
1644833620000|2022-02-14 10:13:40|352.57|352.42|352.57|352.42|352.62|352.42|352.57|352.42|6
1644833630000|2022-02-14 10:13:50|352.62|352.37|352.57|352.37|352.62|352.37|352.57|352.37|5
1644833640000|2022-02-14 10:14:00|352.52|352.42|352.47|352.27|352.52|352.42|352.47|352.27|3
1644833650000|2022-02-14 10:14:10|352.52|352.32|352.52|352.32|352.52|352.37|352.47|352.32|5
1644833660000|2022-02-14 10:14:20|352.47|352.37|352.47|352.32|352.52|352.37|352.47|352.32|0
1644833670000|2022-02-14 10:14:30||352.27||352.32||352.32||352.27|1
1644833680000|2022-02-14 10:14:40|352.52|352.37|352.57|352.42|352.57|352.42|352.52|352.32|7
1644833690000|2022-02-14 10:14:50|||||||||1
1644833700000|2022-02-14 10:15:00|352.62|352.47|352.62|352.47|352.67|352.52|352.62|352.42|19
1644833710000|2022-02-14 10:15:10|352.67|352.42|352.62|352.42|352.67|352.47|352.57|352.42|2
1644833720000|2022-02-14 10:15:20|352.57|352.47|352.57|352.42|352.62|352.47|352.57|352.42|5
1644833730000|2022-02-14 10:15:30|352.52|352.37|352.52|352.32|352.57|352.37|352.47|352.32|2
1644833740000|2022-02-14 10:15:40|352.47||352.47||352.52||352.47||3
1644833750000|2022-02-14 10:15:50|352.42|352.27|352.42|352.27|352.42|352.27|352.42|352.27|2
1644833760000|2022-02-14 10:16:00|352.47|352.22|352.42|352.27|352.47|352.27|352.42|352.22|7
1644833770000|2022-02-14 10:16:10|||||||||1
1644833780000|2022-02-14 10:16:20|352.47|352.22|352.42|352.22|352.47|352.27|352.37|352.22|5
1644833790000|2022-02-14 10:16:30|352.37|352.27|352.37|352.22|352.42|352.27|352.37|352.22|4
1644833800000|2022-02-14 10:16:40|352.42|352.27|352.42|352.27|352.47|352.27|352.42|352.22|3
1644833810000|2022-02-14 10:16:50||352.22||352.27||352.27||352.22|1
1644833820000|2022-02-14 10:17:00|352.47|352.22|352.42|352.27|352.47|352.27|352.42|352.22|3
1644833830000|2022-02-14 10:17:10|352.47|352.32|352.52|352.32|352.52|352.32|352.42|352.27|1
1644833840000|2022-02-14 10:17:20|352.47|352.27|352.47|352.27|352.52|352.32|352.47|352.27|0
1644833850000|2022-02-14 10:17:30|352.42|352.32|352.42|352.27|352.47|352.32|352.42|352.27|0
1644833860000|2022-02-14 10:17:40|352.47|352.22|352.42|352.27|352.47|352.27|352.42|352.22|1
1644833870000|2022-02-14 10:17:50||352.22||352.22||352.22||352.22|0
1644833880000|2022-02-14 10:18:00|352.37|352.27|352.37|352.22|352.37|352.27|352.37|352.22|0
1644833890000|2022-02-14 10:18:10|352.42||352.37||352.42||352.37||0
1644833900000|2022-02-14 10:18:20|352.42|352.27|352.42|352.27|352.47|352.27|352.37|352.27|4
1644833910000|2022-02-14 10:18:30|352.37|352.22|352.42|352.22|352.42|352.27|352.37|352.22|0
1644833920000|2022-02-14 10:18:40|352.37|352.27|352.42|352.27|352.42|352.27|352.37|352.22|0
1644833930000|2022-02-14 10:18:50|352.47|352.22|352.42|352.22|352.47|352.27|352.42|352.22|0
1644833940000|2022-02-14 10:19:00|352.47|352.27|352.47|352.27|352.47|352.32|352.47|352.22|1
1644833950000|2022-02-14 10:19:10|352.42|352.32|352.42|352.22|352.42|352.32|352.42|352.22|0
1644833960000|2022-02-14 10:19:20|352.37||352.37||352.42||352.37||1
1644833970000|2022-02-14 10:19:30|352.42|352.27|352.42|352.22|352.42|352.27|352.37|352.22|1
1644833980000|2022-02-14 10:19:40|352.47|352.27|352.42|352.27|352.47|352.27|352.42|352.22|0
1644833990000|2022-02-14 10:19:50|352.47||352.42||352.47||352.42||0
1644834000000|2022-02-14 10:20:00|352.47|352.32|352.42|352.22|352.47|352.32|352.42|352.22|0
1644834010000|2022-02-14 10:20:10|352.47|352.27|352.42|352.27|352.47|352.27|352.42|352.22|0
1644834020000|2022-02-14 10:20:20|352.47|352.22|352.37|352.22|352.47|352.27|352.37|352.22|0
1644834030000|2022-02-14 10:20:30|352.42|352.27|352.42|352.27|352.42|352.27|352.37|352.22|0
1644834040000|2022-02-14 10:20:40|352.47|352.22|352.47|352.27|352.47|352.32|352.42|352.22|0
1644834050000|2022-02-14 10:20:50|352.52|352.32|352.52|352.32|352.57|352.42|352.47|352.32|6
1644834060000|2022-02-14 10:21:00|352.47|352.37|352.52|352.32|352.52|352.37|352.47|352.32|0
1644834070000|2022-02-14 10:21:10|352.47||352.47||352.52||352.47||0
1644834080000|2022-02-14 10:21:20|352.42|352.27|352.42|352.27|352.47|352.32|352.42|352.27|1
1644834090000|2022-02-14 10:21:30|352.47|352.32|352.47|352.32|352.47|352.32|352.42|352.27|0
1644834100000|2022-02-14 10:21:40|352.52|352.37|352.52|352.32|352.52|352.37|352.52|352.32|0
1644834110000|2022-02-14 10:21:50|352.47||352.47||352.52||352.47||0
1644834120000|2022-02-14 10:22:00|352.42|352.27|352.47|352.27|352.47|352.32|352.42|352.27|0
1644834130000|2022-02-14 10:22:10|352.42|352.32|352.47|352.27|352.47|352.32|352.42|352.27|0
1644834140000|2022-02-14 10:22:20||352.32||352.27||352.32||352.27|0
1644834150000|2022-02-14 10:22:30||352.32||352.27||352.32||352.27|0
1644834160000|2022-02-14 10:22:40|352.52|352.32|352.47|352.27|352.52|352.32|352.47|352.27|0
1644834170000|2022-02-14 10:22:50|352.42||352.47||352.47||352.42||0
1644834180000|2022-02-14 10:23:00|352.52|352.32|352.52|352.37|352.52|352.37|352.52|352.27|0
1644834190000|2022-02-14 10:23:10|352.57|352.32|352.67|352.47|352.67|352.52|352.57|352.32|1
1644834200000|2022-02-14 10:23:20||352.52||352.52||352.52||352.47|0
1644834210000|2022-02-14 10:23:30|352.72|352.47|352.67|352.52|352.72|352.57|352.67|352.47|5
1644834220000|2022-02-14 10:23:40|352.62|352.47|352.67|352.47|352.67|352.47|352.62|352.42|1
1644834230000|2022-02-14 10:23:50|352.62|352.52|352.72|352.52|352.72|352.57|352.62|352.52|0
1644834240000|2022-02-14 10:24:00|352.67|352.57|352.72|352.52|352.72|352.57|352.67|352.52|0
1644834250000|2022-02-14 10:24:10|352.67|352.57|352.72|352.52|352.72|352.57|352.67|352.52|0
1644834260000|2022-02-14 10:24:20||352.57||352.57||352.57||352.52|0
1644834270000|2022-02-14 10:24:30|352.77|352.52|352.72|352.52|352.77|352.57|352.67|352.52|0
1644834280000|2022-02-14 10:24:40||352.57||352.52||352.57||352.52|0
1644834290000|2022-02-14 10:24:50|352.77|352.57|352.77|352.57|352.77|352.57|352.77|352.57|0
1644834300000|2022-02-14 10:25:00|352.72|352.62|352.72|352.52|352.77|352.62|352.67|352.52|0
1644834310000|2022-02-14 10:25:10|352.77|352.57|352.72|352.57|352.77|352.57|352.67|352.52|3
1644834320000|2022-02-14 10:25:20|352.67|352.52|352.67|352.52|352.72|352.57|352.67|352.47|5
1644834330000|2022-02-14 10:25:30|352.72|352.57|352.77|352.62|352.77|352.62|352.72|352.57|2
1644834340000|2022-02-14 10:25:40|352.82|352.67|352.82|352.67|352.82|352.67|352.82|352.67|1
1644834350000|2022-02-14 10:25:50|352.87|352.72|352.87|352.67|352.87|352.72|352.87|352.67|1
1644834360000|2022-02-14 10:26:00|352.82|352.62|352.87|352.67|352.87|352.72|352.82|352.62|4
1644834370000|2022-02-14 10:26:10|352.82|352.72|352.87|352.67|352.87|352.72|352.82|352.67|2
1644834380000|2022-02-14 10:26:20|352.82||352.82||352.87||352.82||0
1644834390000|2022-02-14 10:26:30|352.87|352.62|352.87|352.67|352.87|352.72|352.82|352.62|1
1644834400000|2022-02-14 10:26:40|352.92|352.72|352.92|352.72|352.92|352.77|352.92|352.72|0
1644834410000|2022-02-14 10:26:50|352.97|352.77|352.97|352.77|352.97|352.82|352.97|352.77|0
1644834420000|2022-02-14 10:27:00|352.92|352.72|352.92|352.72|352.97|352.72|352.92|352.72|0
1644834450000|2022-02-14 10:27:30|352.97|352.77|353.02|352.82|353.02|352.82|352.97|352.72|0
1644834460000|2022-02-14 10:27:40||352.77||352.82||352.82||352.77|0
1644834470000|2022-02-14 10:27:50|352.97||353.02||353.02||352.97||0
1644834480000|2022-02-14 10:28:00||352.87||352.82||352.87||352.82|0
1644834490000|2022-02-14 10:28:10|352.97||353.02||353.02||352.97||0
1644834510000|2022-02-14 10:28:30|352.97|352.77|353.02|352.82|353.02|352.82|352.97|352.77|0
1644834520000|2022-02-14 10:28:40|352.97|352.77|352.97|352.77|352.97|352.82|352.97|352.77|0
1644834530000|2022-02-14 10:28:50|353.02|352.82|353.02|352.82|353.02|352.82|353.02|352.77|0
1644834540000|2022-02-14 10:29:00||352.87||352.87||352.87||352.82|0
1644834550000|2022-02-14 10:29:10|353.07|352.82|353.02|352.87|353.07|352.87|353.02|352.82|0
1644834560000|2022-02-14 10:29:20||352.82||352.87||352.87||352.82|0
1644834570000|2022-02-14 10:29:30|353.07||353.07||353.12||353.07||0
1644834600000|2022-02-14 10:30:00|353.02|352.82|353.02|352.82|353.02|352.87|353.02|352.82|0
1644834610000|2022-02-14 10:30:10|352.97|352.77|352.97|352.77|353.02|352.82|352.97|352.77|1
1644834620000|2022-02-14 10:30:20||352.82||352.77||352.82||352.77|0
1644834630000|2022-02-14 10:30:30||352.72||352.77||352.77||352.72|0
1644834640000|2022-02-14 10:30:40|352.92|352.82|352.92|352.72|352.92|352.82|352.92|352.72|1
1644834650000|2022-02-14 10:30:50|352.87|352.77|352.87|352.72|352.92|352.77|352.87|352.72|0
1644834660000|2022-02-14 10:31:00|352.92|352.77|352.92|352.77|352.92|352.77|352.87|352.72|0
1644834670000|2022-02-14 10:31:10|352.87|352.72|352.92|352.72|352.92|352.77|352.87|352.72|0
1644834680000|2022-02-14 10:31:20|352.87|352.77|352.92|352.77|352.92|352.77|352.87|352.72|0
1644834690000|2022-02-14 10:31:30|352.97|352.72|352.92|352.77|352.97|352.82|352.92|352.72|2
1644834700000|2022-02-14 10:31:40|352.97|352.82|352.97|352.77|352.97|352.82|352.92|352.77|6
1644834710000|2022-02-14 10:31:50|352.92||352.97||352.97||352.92||0
1644834720000|2022-02-14 10:32:00|352.92|352.82|352.97|352.77|352.97|352.82|352.92|352.77|1
1644834730000|2022-02-14 10:32:10|352.92|352.72|352.92|352.72|352.97|352.72|352.87|352.72|1
1644834740000|2022-02-14 10:32:20|352.87|352.77|352.92|352.77|352.92|352.77|352.87|352.72|0
1644834750000|2022-02-14 10:32:30||352.72||352.77||352.77||352.72|0
1644834760000|2022-02-14 10:32:40|352.87|352.72|352.87|352.72|352.87|352.72|352.87|352.72|0
1644834780000|2022-02-14 10:33:00|352.82|352.67|352.82|352.62|352.82|352.67|352.82|352.62|1
1644834790000|2022-02-14 10:33:10|352.77||352.82||352.82||352.77||0
1644834800000|2022-02-14 10:33:20|352.77|352.67|352.82|352.62|352.82|352.67|352.77|352.62|0
1644834810000|2022-02-14 10:33:30|352.87|352.67|352.87|352.67|352.87|352.67|352.87|352.62|0
1644834830000|2022-02-14 10:33:50|352.92||352.92||352.92||352.87||0
1644834850000|2022-02-14 10:34:10|352.87||352.87||352.92||352.87||0
1644834860000|2022-02-14 10:34:20|352.92||352.87||352.92||352.87||0
1644834870000|2022-02-14 10:34:30|352.92||352.87||352.92||352.87||0
1644834880000|2022-02-14 10:34:40|352.82||352.87||352.87||352.82||0
1644834920000|2022-02-14 10:35:20|352.82|352.62|352.82|352.62|352.87|352.62|352.82|352.62|0
1644834930000|2022-02-14 10:35:30|352.87|352.67|352.87|352.67|352.87|352.67|352.82|352.62|0
1644834940000|2022-02-14 10:35:40||352.62||352.62||352.67||352.62|0
1644834950000|2022-02-14 10:35:50||352.67||352.67||352.67||352.62|0
1644834970000|2022-02-14 10:36:10|352.92||352.92||352.92||352.92||0
1644835010000|2022-02-14 10:36:50|352.87|352.72|352.92|352.77|352.92|352.77|352.87|352.72|0
1644835020000|2022-02-14 10:37:00|353.02|352.82|352.92|352.72|353.02|352.82|352.92|352.72|5
1644835050000|2022-02-14 10:37:30||352.77||352.72||352.77||352.72|1
1644835060000|2022-02-14 10:37:40|352.97|352.77|353.02|352.82|353.02|352.87|352.97|352.72|1
1644835070000|2022-02-14 10:37:50|353.07|352.87|353.07|352.87|353.07|352.87|353.02|352.82|3
1644835090000|2022-02-14 10:38:10|353.12||353.12||353.12||353.07||1
1644835100000|2022-02-14 10:38:20|353.07|352.82|353.07|352.87|353.12|352.87|353.07|352.82|0
1644835110000|2022-02-14 10:38:30|353.12||353.12||353.12||353.12||0
1644835120000|2022-02-14 10:38:40|353.07||353.07||353.07||353.07||0
1644835130000|2022-02-14 10:38:50|353.12||353.12||353.12||353.07||0
1644835140000|2022-02-14 10:39:00|353.07|352.82|353.12|352.87|353.17|352.87|353.02|352.82|9
1644835150000|2022-02-14 10:39:10|353.17||353.12||353.17||353.12||0
1644835160000|2022-02-14 10:39:20|353.17|352.92|353.17|352.97|353.22|352.97|353.17|352.92|0
1644835170000|2022-02-14 10:39:30|353.22|353.02|353.22|353.02|353.22|353.07|353.17|353.02|4
1644835180000|2022-02-14 10:39:40||353.07||353.07||353.07||353.07|1
1644835190000|2022-02-14 10:39:50||353.02||353.07||353.07||353.02|2
1644835200000|2022-02-14 10:40:00||353.02||353.07||353.07||353.02|2
1644835220000|2022-02-14 10:40:20|353.17|353.02|353.22|353.07|353.27|353.07|353.17|353.02|12
1644835230000|2022-02-14 10:40:30||353.02||353.02||353.07||353.02|0
1644835240000|2022-02-14 10:40:40|353.17|353.07|353.17|353.02|353.22|353.07|353.17|353.02|1
1644835250000|2022-02-14 10:40:50|353.27|353.07|353.22|353.02|353.27|353.07|353.22|353.02|4
1644835260000|2022-02-14 10:41:00|353.17|353.07|353.22|353.02|353.22|353.07|353.17|353.02|0
1644835270000|2022-02-14 10:41:10|353.27|353.07|353.27|353.12|353.27|353.12|353.27|353.07|3
1644835280000|2022-02-14 10:41:20|353.22|353.07|353.17|353.02|353.27|353.12|353.17|353.02|4
1644835290000|2022-02-14 10:41:30|353.12|352.97|353.12|352.92|353.12|352.97|353.07|352.92|0
1644835300000|2022-02-14 10:41:40|353.07||353.12||353.12||353.07||0
1644835310000|2022-02-14 10:41:50||352.97||352.92||352.97||352.92|0
1644835320000|2022-02-14 10:42:00|353.17|352.97|353.12|352.92|353.17|352.97|353.12|352.92|0
1644835340000|2022-02-14 10:42:20|353.07|352.87|353.07|352.87|353.07|352.87|353.02|352.87|0
1644835350000|2022-02-14 10:42:30|353.02|352.82|353.02|352.82|353.07|352.87|353.02|352.82|0
1644835360000|2022-02-14 10:42:40|353.07|352.87|353.07|352.87|353.07|352.87|353.02|352.82|0
1644835370000|2022-02-14 10:42:50||352.82||352.87||352.87||352.82|0
1644835380000|2022-02-14 10:43:00|353.02|352.82|353.07|352.82|353.07|352.87|353.02|352.82|0
1644835390000|2022-02-14 10:43:10|353.02|352.87|353.07|352.82|353.07|352.87|353.02|352.82|0
1644835400000|2022-02-14 10:43:20|353.02|352.87|353.07|352.87|353.07|352.87|353.02|352.82|0
1644835410000|2022-02-14 10:43:30||352.82||352.87||352.87||352.82|0
1644835420000|2022-02-14 10:43:40|353.02|352.82|353.02|352.82|353.07|352.82|353.02|352.82|0
1644835430000|2022-02-14 10:43:50|352.97|352.77|352.97|352.77|352.97|352.77|352.97|352.77|0
1644835440000|2022-02-14 10:44:00|353.02||353.02||353.02||352.97||0
1644835450000|2022-02-14 10:44:10|352.97||352.97||352.97||352.97||0
1644835460000|2022-02-14 10:44:20|353.02||352.97||353.02||352.97||0
1644835470000|2022-02-14 10:44:30|353.02||353.02||353.02||353.02||0
1644835480000|2022-02-14 10:44:40|352.97|352.82|353.02|352.77|353.02|352.82|352.97|352.77|0
1644835490000|2022-02-14 10:44:50|352.97||353.02||353.02||352.97||0
1644835500000|2022-02-14 10:45:00|352.97|352.82|353.02|352.82|353.02|352.82|352.97|352.77|0
1644835510000|2022-02-14 10:45:10|352.97|352.77|353.02|352.77|353.02|352.82|352.97|352.77|1
1644835520000|2022-02-14 10:45:20|352.97|352.82|352.97|352.82|353.02|352.82|352.97|352.77|0
1644835530000|2022-02-14 10:45:30|353.02|352.87|353.07|352.87|353.07|352.87|353.02|352.87|1
1644835550000|2022-02-14 10:45:50|353.12||353.07||353.12||353.07||0
1644835560000|2022-02-14 10:46:00|353.12||353.07||353.12||353.07||0
1644835580000|2022-02-14 10:46:20|353.12||353.12||353.12||353.12||0
1644835610000|2022-02-14 10:46:50|353.17||353.17||353.17||353.17||0
1644835630000|2022-02-14 10:47:10|353.22||353.22||353.22||353.22||0
1644835640000|2022-02-14 10:47:20|353.17|352.97|353.22|353.02|353.22|353.02|353.17|352.97|0
1644835650000|2022-02-14 10:47:30|353.32|353.07|353.27|353.07|353.32|353.12|353.22|353.07|4
1644835660000|2022-02-14 10:47:40||353.02||353.02||353.02||353.02|0
1644835670000|2022-02-14 10:47:50|353.22|353.07|353.27|353.07|353.27|353.07|353.22|353.02|0
1644835680000|2022-02-14 10:48:00|353.32|353.12|353.32|353.17|353.37|353.17|353.32|353.12|1
1644835690000|2022-02-14 10:48:10|353.42|353.12|353.42|353.17|353.42|353.17|353.42|353.12|3
1644835700000|2022-02-14 10:48:20|353.37|353.22|353.42|353.22|353.42|353.22|353.37|353.22|0
1644835720000|2022-02-14 10:48:40|353.47|353.27|353.47|353.32|353.47|353.32|353.42|353.27|1
1644835730000|2022-02-14 10:48:50|353.52||353.52||353.52||353.52||1
1644835740000|2022-02-14 10:49:00|353.47|353.37|353.52|353.32|353.52|353.37|353.47|353.27|0
1644835750000|2022-02-14 10:49:10|353.47||353.52||353.52||353.47||0
1644835760000|2022-02-14 10:49:20|353.47||353.52||353.52||353.47||0
1644835770000|2022-02-14 10:49:30|353.47|353.27|353.57|353.37|353.62|353.42|353.47|353.27|1
1644835780000|2022-02-14 10:49:40|353.52|353.32|353.47|353.27|353.52|353.32|353.47|353.27|5
1644835790000|2022-02-14 10:49:50|353.42|353.22|353.47|353.22|353.47|353.27|353.42|353.22|3
1644835800000|2022-02-14 10:50:00|353.42|353.27|353.57|353.37|353.57|353.37|353.42|353.22|0
1644835810000|2022-02-14 10:50:10||353.32||353.37||353.37||353.32|0
1644835820000|2022-02-14 10:50:20|353.52|353.32|353.57|353.37|353.57|353.37|353.52|353.32|0
1644835830000|2022-02-14 10:50:30|353.52|353.32|353.57|353.37|353.57|353.37|353.52|353.32|0
1644835840000|2022-02-14 10:50:40|353.52|353.32|353.52|353.32|353.57|353.32|353.52|353.32|0
1644835860000|2022-02-14 10:51:00||353.27||353.27||353.32||353.27|0
1644835880000|2022-02-14 10:51:20|353.47|353.32|353.52|353.27|353.57|353.32|353.47|353.27|1
1644835900000|2022-02-14 10:51:40|353.57|353.32|353.52|353.27|353.57|353.32|353.52|353.27|0
1644835910000|2022-02-14 10:51:50|353.57|353.32|353.47|353.27|353.57|353.32|353.42|353.27|2
1644835920000|2022-02-14 10:52:00|353.52|353.32|353.47|353.27|353.52|353.32|353.47|353.27|0
1644835930000|2022-02-14 10:52:10|353.52||353.47||353.52||353.47||0
1644835940000|2022-02-14 10:52:20||353.32||353.27||353.32||353.27|0
1644835950000|2022-02-14 10:52:30|353.42|353.22|353.47|353.27|353.47|353.27|353.42|353.22|0
1644835960000|2022-02-14 10:52:40|353.42|353.22|353.47|353.22|353.47|353.27|353.42|353.22|0
1644835970000|2022-02-14 10:52:50|353.42||353.42||353.47||353.42||0
1644835980000|2022-02-14 10:53:00|353.47||353.47||353.47||353.42||0
1644835990000|2022-02-14 10:53:10|353.42|353.17|353.42|353.22|353.42|353.22|353.42|353.17|0
1644836000000|2022-02-14 10:53:20||353.17||353.22||353.22||353.17|0
1644836010000|2022-02-14 10:53:30|353.37|353.17|353.37|353.17|353.37|353.17|353.37|353.17|0
1644836020000|2022-02-14 10:53:40|353.32||353.32||353.37||353.32||0
1644836030000|2022-02-14 10:53:50|353.37|353.12|353.37|353.17|353.37|353.17|353.32|353.12|1
1644836040000|2022-02-14 10:54:00|353.32|353.12|353.37|353.12|353.37|353.17|353.32|353.12|0
1644836050000|2022-02-14 10:54:10|353.32|353.17|353.37|353.12|353.37|353.17|353.32|353.12|0
1644836060000|2022-02-14 10:54:20|353.32|353.17|353.37|353.12|353.37|353.17|353.32|353.12|0
1644836070000|2022-02-14 10:54:30|353.32||353.32||353.37||353.32||0
1644836080000|2022-02-14 10:54:40||353.07||353.07||353.12||353.07|0
1644836090000|2022-02-14 10:54:50|353.37|353.12|353.27|353.07|353.37|353.17|353.27|353.07|1
1644836100000|2022-02-14 10:55:00|353.22|353.02|353.22|353.02|353.22|353.02|353.22|353.02|0
1644836110000|2022-02-14 10:55:10|353.17|352.97|353.17|352.97|353.17|352.97|353.17|352.97|1
1644836120000|2022-02-14 10:55:20|353.12||353.17||353.17||353.12||0
1644836130000|2022-02-14 10:55:30|353.22||353.17||353.22||353.17||0
1644836140000|2022-02-14 10:55:40|353.22||353.17||353.22||353.17||0
1644836150000|2022-02-14 10:55:50|353.22||353.22||353.22||353.17||0
1644836160000|2022-02-14 10:56:00|353.17||353.17||353.17||353.17||0
1644836170000|2022-02-14 10:56:10|353.22||353.17||353.22||353.17||0
1644836190000|2022-02-14 10:56:30|353.22|353.02|353.17|352.97|353.22|353.02|353.17|352.97|0
1644836200000|2022-02-14 10:56:40|353.22||353.17||353.22||353.17||0
1644836210000|2022-02-14 10:56:50|353.12|352.92|353.12|352.87|353.12|352.92|353.07|352.87|0
1644836240000|2022-02-14 10:57:20|353.17||353.12||353.17||353.12||0
1644836270000|2022-02-14 10:57:50|353.17||353.22||353.22||353.17||1
1644836280000|2022-02-14 10:58:00|353.27||353.22||353.27||353.22||0
1644836300000|2022-02-14 10:58:20|353.27||353.22||353.27||353.22||0
1644836320000|2022-02-14 10:58:40|353.27||353.17||353.27||353.17||0
1644836330000|2022-02-14 10:58:50|353.12||353.17||353.17||353.12||0
1644836340000|2022-02-14 10:59:00||352.92||352.92||352.92||352.92|0
1644836350000|2022-02-14 10:59:10|353.12||353.12||353.17||353.12||0
1644836360000|2022-02-14 10:59:20|353.17||353.12||353.17||353.12||0
1644836370000|2022-02-14 10:59:30|353.17||353.12||353.17||353.12||0
1644836380000|2022-02-14 10:59:40|||||||||1
1644836410000|2022-02-14 11:00:10|353.07|352.87|353.07|352.87|353.07|352.87|353.02|352.87|1
1644836420000|2022-02-14 11:00:20|353.02||353.07||353.07||353.02||0
1644836430000|2022-02-14 11:00:30|353.02||353.07||353.07||353.02||0
1644836460000|2022-02-14 11:01:00|353.12||353.07||353.12||353.07||0
1644836480000|2022-02-14 11:01:20|353.12||353.07||353.12||353.07||0
1644836530000|2022-02-14 11:02:10|353.12||353.12||353.12||353.07||0
1644836540000|2022-02-14 11:02:20|353.07|352.92|352.97|352.82|353.12|352.92|352.97|352.77|7
1644836550000|2022-02-14 11:02:30|353.02|352.87|353.02|352.82|353.02|352.87|352.97|352.82|2
1644836560000|2022-02-14 11:02:40||352.87||352.87||352.87||352.87|0
1644836570000|2022-02-14 11:02:50|353.07||353.07||353.07||353.07||0
1644836580000|2022-02-14 11:03:00||352.92||352.87||352.92||352.87|2
1644836610000|2022-02-14 11:03:30|353.12|352.92|353.12|352.97|353.17|353.02|353.12|352.92|1
1644836620000|2022-02-14 11:03:40|353.17|353.02|353.12|352.97|353.17|353.02|353.12|352.97|2
1644836630000|2022-02-14 11:03:50|353.17|352.92|353.12|352.92|353.17|352.92|353.12|352.92|1
1644836640000|2022-02-14 11:04:00|353.07|352.87|353.07|352.87|353.07|352.87|353.07|352.87|1
1644836650000|2022-02-14 11:04:10|353.02||353.07||353.07||353.02||0
1644836660000|2022-02-14 11:04:20|353.02||353.07||353.12||353.02||0
1644836670000|2022-02-14 11:04:30|353.12||353.07||353.12||353.07||0
1644836680000|2022-02-14 11:04:40|353.12||353.12||353.12||353.12||0
1644836720000|2022-02-14 11:05:20|353.07||353.12||353.12||353.07||0
1644836760000|2022-02-14 11:06:00|353.07||353.07||353.12||353.07||0
1644836770000|2022-02-14 11:06:10|353.12||353.07||353.12||353.07||0
1644836780000|2022-02-14 11:06:20|353.02||353.07||353.07||353.02||0
1644836800000|2022-02-14 11:06:40|353.12||353.12||353.12||353.12||0
1644836810000|2022-02-14 11:06:50|353.07||353.12||353.12||353.07||0
1644836840000|2022-02-14 11:07:20||352.92||352.92||352.92||352.92|0
1644836850000|2022-02-14 11:07:30|353.07||353.07||353.12||353.07||0
1644836860000|2022-02-14 11:07:40|353.12|352.87|353.12|352.87|353.12|352.87|353.07|352.87|1
1644836890000|2022-02-14 11:08:10|353.07||353.12||353.12||353.07||0
1644836900000|2022-02-14 11:08:20|353.07||353.12||353.12||353.07||0
1644836950000|2022-02-14 11:09:10|353.07||353.07||353.12||353.07||0
1644836960000|2022-02-14 11:09:20|353.12||353.12||353.12||353.07||0
1644836980000|2022-02-14 11:09:40|353.07||353.12||353.12||353.07||0
1644836990000|2022-02-14 11:09:50|353.17||353.17||353.17||353.17||0
1644837010000|2022-02-14 11:10:10|353.22||353.22||353.22||353.22||0
1644837020000|2022-02-14 11:10:20|353.17|352.92|353.22|353.02|353.27|353.02|353.17|352.92|0
1644837030000|2022-02-14 11:10:30|353.27|353.07|353.22|352.97|353.27|353.07|353.22|352.97|1
1644837040000|2022-02-14 11:10:40|353.17|353.02|353.17|352.97|353.17|353.02|353.17|352.92|0
1644837050000|2022-02-14 11:10:50||352.92||352.97||352.97||352.92|0
1644837070000|2022-02-14 11:11:10|353.12||353.12||353.17||353.12||0
1644837080000|2022-02-14 11:11:20|353.17|352.87|353.17|352.87|353.17|352.87|353.12|352.87|1
1644837090000|2022-02-14 11:11:30|353.12||353.12||353.17||353.12||0
1644837110000|2022-02-14 11:11:50|353.17||353.17||353.17||353.12||0
1644837120000|2022-02-14 11:12:00|353.12||353.17||353.17||353.12||0
1644837130000|2022-02-14 11:12:10|353.12||353.17||353.17||353.12||0
1644837140000|2022-02-14 11:12:20|353.12||353.12||353.17||353.12||0
1644837150000|2022-02-14 11:12:30|353.17||353.17||353.17||353.12||0
1644837170000|2022-02-14 11:12:50|353.12||353.02||353.12||353.02||0
1644837180000|2022-02-14 11:13:00|352.97|352.82|352.97|352.77|352.97|352.82|352.92|352.77|4
1644837200000|2022-02-14 11:13:20|353.02||353.02||353.02||353.02||0
1644837210000|2022-02-14 11:13:30|352.97|352.82|353.02|352.82|353.02|352.82|352.97|352.82|0
1644837220000|2022-02-14 11:13:40||352.77||352.77||352.82||352.77|0
1644837230000|2022-02-14 11:13:50|353.07|352.82|353.07|352.87|353.07|352.87|353.07|352.77|1
1644837240000|2022-02-14 11:14:00|353.12||353.12||353.12||353.12||0
1644837260000|2022-02-14 11:14:20|353.07||353.12||353.12||353.07||0
1644837270000|2022-02-14 11:14:30|353.07||353.07||353.12||353.07||0
1644837280000|2022-02-14 11:14:40|353.02||353.07||353.07||353.02||0
1644837300000|2022-02-14 11:15:00|353.02|352.82|353.07|352.87|353.07|352.87|353.02|352.82|0
1644837310000|2022-02-14 11:15:10|353.12||353.12||353.12||353.12||0
1644837340000|2022-02-14 11:15:40|353.17||353.17||353.17||353.17||0
1644837350000|2022-02-14 11:15:50|353.12||353.17||353.17||353.12||0
1644837360000|2022-02-14 11:16:00|353.12||353.12||353.17||353.12||0
1644837370000|2022-02-14 11:16:10|353.07||353.07||353.07||353.07||0
1644837380000|2022-02-14 11:16:20|353.02|352.82|353.07|352.82|353.07|352.82|353.02|352.82|0
1644837420000|2022-02-14 11:17:00||352.87||352.87||352.87||352.87|0
1644837430000|2022-02-14 11:17:10||352.82||352.82||352.82||352.82|0
1644837460000|2022-02-14 11:17:40||352.77||352.77||352.82||352.77|0
1644837470000|2022-02-14 11:17:50||352.82||352.82||352.82||352.77|0
1644837480000|2022-02-14 11:18:00||352.77||352.82||352.82||352.77|0
1644837490000|2022-02-14 11:18:10||352.77||352.82||352.82||352.77|0
1644837500000|2022-02-14 11:18:20||352.77||352.82||352.82||352.77|0
1644837510000|2022-02-14 11:18:30||352.77||352.82||352.82||352.77|0
1644837520000|2022-02-14 11:18:40||352.77||352.77||352.82||352.77|0
1644837530000|2022-02-14 11:18:50||352.82||352.82||352.82||352.77|0
1644837540000|2022-02-14 11:19:00||352.77||352.82||352.82||352.77|0
1644837550000|2022-02-14 11:19:10||352.77||352.77||352.82||352.77|0
1644837560000|2022-02-14 11:19:20||352.82||352.82||352.82||352.77|0
1644837570000|2022-02-14 11:19:30||352.87||352.92||352.92||352.87|2
1644837580000|2022-02-14 11:19:40||352.87||352.87||352.92||352.87|2
1644837590000|2022-02-14 11:19:50||352.92||352.87||352.92||352.87|2
1644837600000|2022-02-14 11:20:00|353.12||353.12||353.12||353.07||0
1644837610000|2022-02-14 11:20:10|353.07|352.92|353.12|352.92|353.12|352.97|353.07|352.92|5
1644837620000|2022-02-14 11:20:20|353.07|352.97|353.12|352.97|353.12|352.97|353.07|352.92|2
1644837630000|2022-02-14 11:20:30||352.92||352.92||352.92||352.92|2
1644837640000|2022-02-14 11:20:40|353.07|352.97|353.12|352.92|353.12|352.97|353.07|352.92|1
1644837650000|2022-02-14 11:20:50|353.07|352.97|353.12|352.92|353.12|352.97|353.07|352.92|1
1644837660000|2022-02-14 11:21:00|353.07|352.97|353.12|352.92|353.12|352.97|353.07|352.92|0
1644837680000|2022-02-14 11:21:20||352.97||352.92||352.97||352.92|0
1644837700000|2022-02-14 11:21:40|353.07||353.12||353.12||353.07||0
1644837710000|2022-02-14 11:21:50|353.17|352.97|353.17|353.02|353.17|353.02|353.17|352.92|0
1644837720000|2022-02-14 11:22:00|353.22|352.97|353.27|353.07|353.27|353.12|353.22|352.97|1
1644837730000|2022-02-14 11:22:10|353.32|353.12|353.27|353.12|353.37|353.17|353.27|353.12|1
1644837740000|2022-02-14 11:22:20|353.22|353.07|353.27|353.07|353.27|353.07|353.22|353.07|2
1644837750000|2022-02-14 11:22:30|353.22|353.02|353.27|353.07|353.27|353.07|353.22|353.02|0
1644837760000|2022-02-14 11:22:40|353.22|353.02|353.27|353.07|353.27|353.07|353.22|353.02|0
1644837770000|2022-02-14 11:22:50|353.22|353.02|353.22|353.02|353.22|353.07|353.22|353.02|0
1644837780000|2022-02-14 11:23:00|353.27|353.07|353.22|353.02|353.27|353.07|353.22|353.02|0
1644837790000|2022-02-14 11:23:10|353.17|352.97|353.17|352.92|353.17|352.97|353.12|352.92|0
1644837800000|2022-02-14 11:23:20||352.97||352.97||353.02||352.92|0
1644837810000|2022-02-14 11:23:30|353.22|353.02|353.22|353.02|353.27|353.07|353.22|353.02|0
1644837820000|2022-02-14 11:23:40|353.27||353.22||353.27||353.22||0
1644837830000|2022-02-14 11:23:50|353.27|353.07|353.27|353.12|353.27|353.12|353.27|353.07|1
1644837840000|2022-02-14 11:24:00||353.07||353.07||353.07||353.07|1
1644837850000|2022-02-14 11:24:10|353.32|353.12|353.32|353.12|353.32|353.12|353.32|353.12|0
1644837860000|2022-02-14 11:24:20|353.27|353.07|353.27|353.07|353.27|353.12|353.27|353.07|0
1644837870000|2022-02-14 11:24:30|353.22|353.12|353.27|353.07|353.27|353.12|353.22|353.07|0
1644837880000|2022-02-14 11:24:40|353.22|353.12|353.27|353.07|353.27|353.12|353.22|353.07|1
1644837890000|2022-02-14 11:24:50|353.22||353.27||353.27||353.22||0
1644837900000|2022-02-14 11:25:00|353.22|353.02|353.17|352.97|353.27|353.02|353.17|352.97|2
1644837910000|2022-02-14 11:25:10|353.22|353.02|353.17|352.97|353.22|353.02|353.17|352.97|2
1644837920000|2022-02-14 11:25:20|353.22||353.17||353.22||353.17||0
1644837930000|2022-02-14 11:25:30|353.22|352.92|353.12|352.92|353.22|352.97|353.12|352.92|0
1644837940000|2022-02-14 11:25:40|353.17|352.97|353.22|353.02|353.22|353.07|353.17|352.97|0
1644837960000|2022-02-14 11:26:00|353.27|353.07|353.27|353.07|353.27|353.07|353.27|353.07|0
1644837970000|2022-02-14 11:26:10|353.32|353.12|353.32|353.12|353.32|353.17|353.27|353.12|0
1644837980000|2022-02-14 11:26:20||353.17||353.12||353.17||353.12|0
1644837990000|2022-02-14 11:26:30||353.17||353.12||353.17||353.12|0
1644838000000|2022-02-14 11:26:40|353.37|353.17|353.37|353.17|353.37|353.17|353.37|353.12|0
1644838010000|2022-02-14 11:26:50|353.32|353.12|353.37|353.12|353.37|353.17|353.32|353.12|0
1644838020000|2022-02-14 11:27:00|353.32|353.17|353.37|353.17|353.37|353.17|353.32|353.12|0
1644838030000|2022-02-14 11:27:10|353.32||353.32||353.37||353.32||0
1644838040000|2022-02-14 11:27:20|353.37|353.12|353.32|353.12|353.37|353.17|353.32|353.12|2
1644838050000|2022-02-14 11:27:30|353.37|353.17|353.32|353.12|353.37|353.17|353.32|353.12|0
1644838070000|2022-02-14 11:27:50|353.37||353.37||353.37||353.37||0
1644838080000|2022-02-14 11:28:00|353.32|353.17|353.37|353.17|353.37|353.17|353.32|353.17|0
1644838090000|2022-02-14 11:28:10|353.32|353.12|353.37|353.17|353.37|353.22|353.32|353.12|0
1644838100000|2022-02-14 11:28:20|353.42|353.22|353.42|353.27|353.42|353.27|353.42|353.22|1
1644838110000|2022-02-14 11:28:30|353.47|353.22|353.42|353.27|353.47|353.27|353.42|353.22|1
1644838120000|2022-02-14 11:28:40||353.22||353.22||353.27||353.22|1
1644838130000|2022-02-14 11:28:50|353.37|353.27|353.37|353.17|353.37|353.27|353.32|353.17|0
1644838140000|2022-02-14 11:29:00|353.32|353.12|353.37|353.12|353.37|353.17|353.32|353.12|0
1644838150000|2022-02-14 11:29:10|353.32|353.17|353.37|353.12|353.37|353.17|353.32|353.12|0
1644838160000|2022-02-14 11:29:20|353.32|353.17|353.32|353.17|353.37|353.17|353.32|353.12|0
1644838170000|2022-02-14 11:29:30|353.37||353.37||353.37||353.32||0
1644838180000|2022-02-14 11:29:40|353.32||353.32||353.37||353.32||0
1644838190000|2022-02-14 11:29:50|353.37|353.12|353.32|353.12|353.37|353.12|353.32|353.12|0
1644838200000|2022-02-14 11:30:00|353.37|353.17|353.37|353.17|353.37|353.17|353.32|353.17|0
1644838210000|2022-02-14 11:30:10|353.32|353.12|353.32|353.12|353.37|353.12|353.32|353.12|0
1644838220000|2022-02-14 11:30:20|353.27||353.27||353.27||353.27||0
1644838230000|2022-02-14 11:30:30|353.22|353.07|353.22|353.02|353.22|353.07|353.22|353.02|2
1644838240000|2022-02-14 11:30:40|353.27||353.22||353.27||353.22||0
1644838250000|2022-02-14 11:30:50|353.17|352.97|353.17|352.97|353.17|352.97|353.17|352.97|0
1644838260000|2022-02-14 11:31:00|353.22|353.02|353.17|352.97|353.22|353.02|353.17|352.97|0
1644838270000|2022-02-14 11:31:10|353.12|352.92|353.12|352.92|353.12|352.92|353.12|352.92|0
1644838290000|2022-02-14 11:31:30|353.07|352.97|353.12|352.92|353.12|352.97|353.07|352.92|1
1644838300000|2022-02-14 11:31:40|353.17|352.97|353.12|352.92|353.17|352.97|353.12|352.92|0
1644838310000|2022-02-14 11:31:50|353.07||353.12||353.12||353.07||0
1644838320000|2022-02-14 11:32:00|353.07|352.87|353.12|352.87|353.12|352.87|353.07|352.87|0
1644838330000|2022-02-14 11:32:10|353.07||353.12||353.12||353.07||0
1644838340000|2022-02-14 11:32:20|353.07||353.07||353.12||353.07||0
1644838350000|2022-02-14 11:32:30|353.12||353.12||353.12||353.12||0
1644838360000|2022-02-14 11:32:40|353.17||353.17||353.17||353.17||0
1644838380000|2022-02-14 11:33:00|353.12||353.17||353.17||353.12||0
1644838390000|2022-02-14 11:33:10|353.12||353.17||353.17||353.12||0
1644838410000|2022-02-14 11:33:30||352.92||352.97||353.02||352.92|1
1644838420000|2022-02-14 11:33:40||353.02||353.02||353.02||353.02|0
1644838430000|2022-02-14 11:33:50|353.22|353.07|353.27|353.07|353.32|353.12|353.22|353.07|0
1644838440000|2022-02-14 11:34:00|353.22|353.12|353.17|352.97|353.22|353.12|353.17|352.97|2
1644838450000|2022-02-14 11:34:10|353.12|352.92|353.12|352.87|353.12|352.92|353.07|352.87|1
1644838470000|2022-02-14 11:34:30|353.07||353.12||353.12||353.07||0
1644838480000|2022-02-14 11:34:40|353.07||353.12||353.12||353.07||0
1644838500000|2022-02-14 11:35:00||352.92||352.87||352.92||352.87|0
1644838510000|2022-02-14 11:35:10|353.07|352.92|353.12|352.92|353.12|352.92|353.07|352.92|0
1644838520000|2022-02-14 11:35:20|353.07||353.12||353.12||353.07||1
1644838530000|2022-02-14 11:35:30|353.07|352.97|353.12|352.97|353.12|352.97|353.07|352.92|0
1644838540000|2022-02-14 11:35:40||352.92||352.97||352.97||352.92|0
1644838550000|2022-02-14 11:35:50||352.92||352.92||352.97||352.92|2
1644838570000|2022-02-14 11:36:10|353.07|352.97|353.12|352.92|353.17|352.97|353.07|352.92|0
1644838580000|2022-02-14 11:36:20|353.17|352.97|353.17|352.97|353.22|352.97|353.17|352.97|0
1644838590000|2022-02-14 11:36:30||353.02||352.92||353.02||352.92|1
1644838600000|2022-02-14 11:36:40|353.12|352.97|353.12|352.92|353.17|352.97|353.12|352.92|0
1644838610000|2022-02-14 11:36:50|353.17||353.17||353.17||353.12||0
1644838620000|2022-02-14 11:37:00|353.12|352.97|353.17|352.97|353.17|352.97|353.12|352.97|0
1644838630000|2022-02-14 11:37:10|353.22|352.92|353.22|353.02|353.22|353.02|353.22|352.92|0
1644838650000|2022-02-14 11:37:30|353.27|353.07|353.27|353.02|353.27|353.07|353.27|353.02|0
1644838660000|2022-02-14 11:37:40|353.22|353.07|353.22|353.02|353.27|353.07|353.22|353.02|0
1644838670000|2022-02-14 11:37:50|353.27||353.22||353.27||353.22||0
1644838680000|2022-02-14 11:38:00|353.27|353.07|353.27|353.02|353.27|353.07|353.22|353.02|0
1644838690000|2022-02-14 11:38:10||353.07||353.07||353.07||353.02|0
1644838700000|2022-02-14 11:38:20|353.22|353.02|353.27|353.07|353.27|353.07|353.22|353.02|0
1644838710000|2022-02-14 11:38:30|353.22|353.02|353.27|353.07|353.27|353.07|353.22|353.02|0
1644838720000|2022-02-14 11:38:40||353.02||353.02||353.02||353.02|0
1644838730000|2022-02-14 11:38:50||353.07||353.07||353.07||353.02|0
1644838740000|2022-02-14 11:39:00|353.32|353.12|353.37|353.17|353.37|353.17|353.32|353.12|0
1644838750000|2022-02-14 11:39:10|353.32||353.32||353.32||353.32||0
1644838760000|2022-02-14 11:39:20|353.37|353.12|353.37|353.17|353.37|353.17|353.37|353.12|2
1644838770000|2022-02-14 11:39:30|353.32|353.12|353.37|353.12|353.37|353.17|353.32|353.12|0
1644838780000|2022-02-14 11:39:40|353.32||353.32||353.37||353.32||0
1644838790000|2022-02-14 11:39:50|353.37||353.32||353.37||353.32||0
1644838800000|2022-02-14 11:40:00|353.37||353.37||353.37||353.32||0
1644838810000|2022-02-14 11:40:10|353.32||353.37||353.37||353.32||0
1644838820000|2022-02-14 11:40:20|353.32||353.32||353.32||353.32||0
1644838850000|2022-02-14 11:40:50|353.37|353.17|353.37|353.17|353.37|353.17|353.37|353.17|0
1644838860000|2022-02-14 11:41:00|353.32||353.37||353.37||353.32||0
1644838870000|2022-02-14 11:41:10|353.32|353.12|353.37|353.17|353.37|353.17|353.32|353.12|0
1644838900000|2022-02-14 11:41:40|353.42|353.22|353.42|353.22|353.42|353.22|353.42|353.22|1
1644838920000|2022-02-14 11:42:00|353.37||353.42||353.42||353.37||0
1644838930000|2022-02-14 11:42:10|353.37||353.37||353.42||353.37||0
1644838940000|2022-02-14 11:42:20|353.42|353.17|353.37|353.17|353.42|353.22|353.37|353.17|2
1644838950000|2022-02-14 11:42:30||353.22||353.22||353.22||353.22|0
1644838960000|2022-02-14 11:42:40|353.42||353.37||353.42||353.37||2
1644838970000|2022-02-14 11:42:50|353.42||353.42||353.42||353.37||0
1644838980000|2022-02-14 11:43:00|353.37||353.37||353.42||353.37||1
1644838990000|2022-02-14 11:43:10|353.42|353.17|353.42|353.22|353.42|353.22|353.42|353.17|1
1644839010000|2022-02-14 11:43:30|353.37|353.27|353.42|353.22|353.42|353.27|353.37|353.17|0
1644839040000|2022-02-14 11:44:00|353.37|353.17|353.42|353.22|353.42|353.22|353.37|353.17|0
1644839060000|2022-02-14 11:44:20|353.37|353.17|353.42|353.17|353.42|353.17|353.37|353.17|0
1644839070000|2022-02-14 11:44:30|353.37|353.22|353.42|353.22|353.42|353.22|353.37|353.17|0
1644839080000|2022-02-14 11:44:40|353.37||353.42||353.42||353.37||0
1644839090000|2022-02-14 11:44:50|353.37|353.17|353.42|353.22|353.42|353.27|353.37|353.17|1
1644839100000|2022-02-14 11:45:00|353.37|353.17|353.37|353.17|353.42|353.17|353.37|353.17|0
1644839120000|2022-02-14 11:45:20|353.32|353.12|353.32|353.12|353.32|353.12|353.27|353.12|0
1644839130000|2022-02-14 11:45:30|353.27|353.07|353.32|353.12|353.32|353.17|353.27|353.07|0
1644839140000|2022-02-14 11:45:40|353.27|353.17|353.32|353.12|353.32|353.17|353.27|353.12|1
1644839150000|2022-02-14 11:45:50||353.17||353.17||353.17||353.12|0
1644839160000|2022-02-14 11:46:00|353.37|353.22|353.37|353.17|353.37|353.22|353.32|353.17|1
1644839170000|2022-02-14 11:46:10||353.22||353.17||353.22||353.17|0
1644839180000|2022-02-14 11:46:20|353.32||353.32||353.32||353.32||0
1644839190000|2022-02-14 11:46:30|353.37||353.37||353.37||353.32||0
1644839200000|2022-02-14 11:46:40|353.32|353.12|353.37|353.12|353.37|353.12|353.32|353.12|0
1644839210000|2022-02-14 11:46:50|353.32|353.17|353.37|353.17|353.37|353.17|353.32|353.12|0
1644839220000|2022-02-14 11:47:00|353.32|353.12|353.37|353.12|353.37|353.17|353.32|353.12|0
1644839230000|2022-02-14 11:47:10|353.32|353.17|353.37|353.12|353.37|353.17|353.32|353.12|0
1644839240000|2022-02-14 11:47:20|353.32||353.37||353.37||353.32||0
1644839250000|2022-02-14 11:47:30|353.32|353.17|353.37|353.12|353.37|353.17|353.32|353.12|0
1644839270000|2022-02-14 11:47:50|353.32|353.17|353.32|353.12|353.32|353.17|353.32|353.12|0
1644839280000|2022-02-14 11:48:00|353.37||353.37||353.37||353.32||0
1644839290000|2022-02-14 11:48:10|353.32|353.17|353.42|353.17|353.42|353.22|353.32|353.12|0
1644839300000|2022-02-14 11:48:20|353.37||353.37||353.42||353.37||0
1644839360000|2022-02-14 11:49:20|353.42|353.22|353.42|353.17|353.42|353.22|353.42|353.17|0
1644839370000|2022-02-14 11:49:30||353.22||353.27||353.27||353.22|0
1644839380000|2022-02-14 11:49:40||353.22||353.27||353.27||353.22|2
1644839390000|2022-02-14 11:49:50||353.22||353.22||353.27||353.22|0
1644839400000|2022-02-14 11:50:00|353.37|353.17|353.42|353.22|353.42|353.22|353.37|353.17|0
1644839410000|2022-02-14 11:50:10||353.27||353.27||353.27||353.27|0
1644839420000|2022-02-14 11:50:20|353.47||353.47||353.47||353.47||1
1644839440000|2022-02-14 11:50:40||353.32||353.27||353.32||353.27|0
1644839450000|2022-02-14 11:50:50||353.32||353.32||353.32||353.27|0
1644839460000|2022-02-14 11:51:00||353.27||353.32||353.32||353.27|0
1644839470000|2022-02-14 11:51:10|353.52|353.37|353.52|353.32|353.52|353.37|353.52|353.32|1
1644839480000|2022-02-14 11:51:20|353.57|353.37|353.52|353.32|353.57|353.37|353.52|353.32|0
1644839490000|2022-02-14 11:51:30||353.37||353.32||353.37||353.32|0
1644839500000|2022-02-14 11:51:40|353.47|353.37|353.52|353.32|353.52|353.37|353.47|353.32|0
1644839510000|2022-02-14 11:51:50|353.47||353.52||353.52||353.47||0
1644839520000|2022-02-14 11:52:00||353.37||353.37||353.37||353.32|0
1644839530000|2022-02-14 11:52:10|353.47|353.32|353.52|353.32|353.52|353.37|353.47|353.32|0
1644839540000|2022-02-14 11:52:20|353.57|353.37|353.57|353.37|353.57|353.37|353.57|353.32|0
1644839550000|2022-02-14 11:52:30|353.52||353.57||353.57||353.52||0
1644839560000|2022-02-14 11:52:40|353.52|353.32|353.52|353.32|353.52|353.32|353.47|353.32|3
1644839570000|2022-02-14 11:52:50||353.37||353.32||353.37||353.32|0
1644839580000|2022-02-14 11:53:00|353.57|353.37|353.52|353.37|353.57|353.37|353.52|353.37|0
1644839590000|2022-02-14 11:53:10|353.57||353.57||353.57||353.52||1
1644839600000|2022-02-14 11:53:20||353.42||353.42||353.42||353.42|0
1644839610000|2022-02-14 11:53:30|353.62|353.37|353.57|353.37|353.62|353.37|353.57|353.37|0
1644839620000|2022-02-14 11:53:40|353.52|353.32|353.57|353.37|353.57|353.37|353.52|353.32|0
1644839630000|2022-02-14 11:53:50|353.52|353.42|353.57|353.37|353.57|353.42|353.52|353.32|0
1644839640000|2022-02-14 11:54:00|353.52|353.42|353.57|353.42|353.57|353.42|353.52|353.37|0
1644839650000|2022-02-14 11:54:10||353.37||353.42||353.42||353.37|0
1644839660000|2022-02-14 11:54:20||353.37||353.37||353.37||353.37|2
1644839680000|2022-02-14 11:54:40|353.52||353.57||353.57||353.52||0
1644839690000|2022-02-14 11:54:50|353.52||353.57||353.57||353.52||0
1644839700000|2022-02-14 11:55:00|353.62|353.42|353.62|353.42|353.62|353.42|353.57|353.42|0
1644839710000|2022-02-14 11:55:10||353.47||353.47||353.47||353.47|0
1644839720000|2022-02-14 11:55:20|353.57|353.37|353.57|353.37|353.57|353.37|353.57|353.37|6
1644839760000|2022-02-14 11:56:00||353.32||353.32||353.32||353.32|0
1644839780000|2022-02-14 11:56:20|353.52|353.37|353.47|353.32|353.52|353.37|353.47|353.32|0
1644839790000|2022-02-14 11:56:30|353.52|353.27|353.52|353.27|353.52|353.27|353.52|353.27|0
1644839810000|2022-02-14 11:56:50|353.47||353.52||353.52||353.47||0
1644839820000|2022-02-14 11:57:00|353.47||353.52||353.52||353.47||0
1644839830000|2022-02-14 11:57:10||353.32||353.27||353.32||353.27|0
1644839840000|2022-02-14 11:57:20|353.47||353.52||353.52||353.47||0
1644839850000|2022-02-14 11:57:30|353.47||353.52||353.52||353.47||0
1644839870000|2022-02-14 11:57:50|353.47|353.32|353.47|353.27|353.52|353.32|353.47|353.27|0
1644839880000|2022-02-14 11:58:00|353.52|353.32|353.52|353.27|353.52|353.32|353.52|353.27|0
1644839890000|2022-02-14 11:58:10|353.47||353.47||353.52||353.47||0
1644839900000|2022-02-14 11:58:20|353.52||353.52||353.52||353.47||0
1644839910000|2022-02-14 11:58:30|353.47|353.22|353.47|353.27|353.47|353.27|353.42|353.22|0
1644839920000|2022-02-14 11:58:40|353.42|353.22|353.42|353.22|353.42|353.22|353.42|353.22|0
1644839930000|2022-02-14 11:58:50|353.37|353.17|353.37|353.17|353.42|353.17|353.37|353.17|0
1644839940000|2022-02-14 11:59:00|353.42|353.22|353.37|353.22|353.42|353.22|353.37|353.22|0
1644839950000|2022-02-14 11:59:10|353.42|353.17|353.37|353.17|353.42|353.17|353.37|353.17|0
1644839960000|2022-02-14 11:59:20|353.42|353.22|353.32|353.17|353.42|353.22|353.32|353.17|0
1644839970000|2022-02-14 11:59:30|353.37||353.32||353.37||353.32||0
1644839980000|2022-02-14 11:59:40|353.37||353.37||353.37||353.32||4
1644839990000|2022-02-14 11:59:50|353.32|353.22|353.37|353.22|353.42|353.22|353.32|353.22|0
1644840000000|2022-02-14 12:00:00|353.42|353.27|353.42|353.22|353.42|353.27|353.37|353.22|0
1644840010000|2022-02-14 12:00:10|353.37|353.27|353.42|353.22|353.42|353.27|353.37|353.22|0
1644840020000|2022-02-14 12:00:20|353.37|353.27|353.37|353.22|353.42|353.27|353.37|353.22|0
1644840030000|2022-02-14 12:00:30|353.42||353.37||353.42||353.37||0
1644840040000|2022-02-14 12:00:40|353.42|353.17|353.42|353.17|353.42|353.22|353.37|353.17|0
1644840050000|2022-02-14 12:00:50|353.37||353.32||353.37||353.32||0
1644840060000|2022-02-14 12:01:00|353.27|353.12|353.32|353.12|353.32|353.12|353.27|353.12|1
1644840070000|2022-02-14 12:01:10|353.27||353.27||353.32||353.27||0
1644840080000|2022-02-14 12:01:20|353.32||353.27||353.32||353.27||2
1644840090000|2022-02-14 12:01:30||353.07||353.07||353.12||353.07|0
1644840100000|2022-02-14 12:01:40|353.32|353.12|353.32|353.12|353.32|353.12|353.27|353.07|0
1644840110000|2022-02-14 12:01:50|353.27|353.07|353.27|353.07|353.32|353.12|353.27|353.07|0
1644840120000|2022-02-14 12:02:00|353.32|353.12|353.27|353.07|353.32|353.12|353.27|353.07|0
1644840130000|2022-02-14 12:02:10|353.22||353.27||353.27||353.22||0
1644840140000|2022-02-14 12:02:20|353.22||353.27||353.27||353.22||0
1644840150000|2022-02-14 12:02:30|353.22|353.12|353.27|353.07|353.27|353.12|353.22|353.07|0
1644840160000|2022-02-14 12:02:40||353.12||353.07||353.12||353.07|0
1644840170000|2022-02-14 12:02:50|353.22|353.12|353.27|353.07|353.27|353.12|353.22|353.07|0
1644840190000|2022-02-14 12:03:10|353.22|353.12|353.22|353.07|353.22|353.12|353.22|353.07|0
1644840200000|2022-02-14 12:03:20|353.17|353.02|353.22|353.02|353.22|353.07|353.17|353.02|3
1644840210000|2022-02-14 12:03:30|353.17||353.22||353.22||353.17||0
1644840220000|2022-02-14 12:03:40|353.17||353.22||353.22||353.17||0
1644840230000|2022-02-14 12:03:50||353.07||353.07||353.07||353.02|0
1644840240000|2022-02-14 12:04:00|353.27|353.12|353.22|353.07|353.27|353.12|353.22|353.07|1
1644840250000|2022-02-14 12:04:10||353.02||353.02||353.02||353.02|0
1644840260000|2022-02-14 12:04:20||352.97||353.02||353.02||352.97|0
1644840270000|2022-02-14 12:04:30|353.17|352.97|353.17|352.97|353.22|353.02|353.17|352.97|0
1644840280000|2022-02-14 12:04:40|353.22|352.92|353.22|352.97|353.22|353.02|353.22|352.92|0
1644840290000|2022-02-14 12:04:50||353.02||353.02||353.02||352.97|0
1644840300000|2022-02-14 12:05:00|353.17|352.97|353.17|352.97|353.22|353.02|353.17|352.97|0
1644840310000|2022-02-14 12:05:10||352.92||352.92||352.92||352.92|0
1644840320000|2022-02-14 12:05:20|353.12||353.12||353.17||353.12||0
1644840330000|2022-02-14 12:05:30|353.17|352.97|353.17|352.92|353.17|352.97|353.17|352.92|0
1644840340000|2022-02-14 12:05:40|353.12|352.97|353.17|352.92|353.17|352.97|353.12|352.92|0
1644840350000|2022-02-14 12:05:50|353.12|352.97|353.17|352.92|353.17|352.97|353.12|352.92|0
1644840360000|2022-02-14 12:06:00||352.97||352.92||352.97||352.92|0
1644840370000|2022-02-14 12:06:10|353.12|352.97|353.17|352.97|353.17|352.97|353.12|352.92|0
1644840380000|2022-02-14 12:06:20||352.92||352.92||352.97||352.92|0
1644840390000|2022-02-14 12:06:30||352.97||352.97||352.97||352.92|0
1644840400000|2022-02-14 12:06:40||352.92||352.97||352.97||352.92|0
1644840410000|2022-02-14 12:06:50|353.22|352.92|353.22|353.02|353.22|353.02|353.22|352.92|0
1644840420000|2022-02-14 12:07:00|353.17|352.97|353.22|353.02|353.22|353.02|353.17|352.97|0
1644840430000|2022-02-14 12:07:10||352.97||353.02||353.02||352.97|0
1644840480000|2022-02-14 12:08:00|353.17|352.97|353.17|352.97|353.17|352.97|353.17|352.97|0
1644840490000|2022-02-14 12:08:10|353.22|353.02|353.22|353.02|353.22|353.02|353.17|352.97|0
1644840530000|2022-02-14 12:08:50|353.17||353.17||353.22||353.17||0
1644840540000|2022-02-14 12:09:00||352.97||352.97||352.97||352.97|0
1644840550000|2022-02-14 12:09:10||352.92||352.92||352.97||352.92|0
1644840560000|2022-02-14 12:09:20||352.97||352.97||352.97||352.92|0
1644840570000|2022-02-14 12:09:30||352.92||352.97||352.97||352.92|0
1644840580000|2022-02-14 12:09:40|353.12|352.92|353.12|352.87|353.12|352.92|353.12|352.87|0
1644840600000|2022-02-14 12:10:00|353.07||353.12||353.12||353.07||0
1644840620000|2022-02-14 12:10:20|353.07||353.12||353.12||353.07||0
1644840630000|2022-02-14 12:10:30|353.07||353.07||353.12||353.07||0
1644840650000|2022-02-14 12:10:50|353.12||353.07||353.12||353.07||0
1644840660000|2022-02-14 12:11:00|353.12||353.07||353.12||353.07||0
1644840670000|2022-02-14 12:11:10|353.12||353.12||353.12||353.07||0
1644840700000|2022-02-14 12:11:40|353.07||353.12||353.12||353.07||0
1644840710000|2022-02-14 12:11:50|353.07||353.12||353.12||353.07||0
1644840720000|2022-02-14 12:12:00|353.07||353.07||353.07||353.07||0
1644840740000|2022-02-14 12:12:20||352.82||352.82||352.82||352.82|1
1644840770000|2022-02-14 12:12:50||352.77||352.77||352.77||352.77|0
1644840780000|2022-02-14 12:13:00||352.82||352.82||352.82||352.82|0
1644840820000|2022-02-14 12:13:40||352.87||352.82||352.87||352.82|0
1644840840000|2022-02-14 12:14:00||352.77||352.77||352.77||352.77|0
1644840850000|2022-02-14 12:14:10||352.82||352.82||352.82||352.82|0
1644840860000|2022-02-14 12:14:20||352.77||352.82||352.82||352.77|0
1644840900000|2022-02-14 12:15:00||352.87||352.87||352.87||352.87|0
1644841050000|2022-02-14 12:17:30||352.82||352.82||352.82||352.82|1
1644841060000|2022-02-14 12:17:40||352.87||352.87||352.87||352.87|0
1644841120000|2022-02-14 12:18:40|353.12|352.92|353.12|352.92|353.12|352.92|353.12|352.92|1
1644841140000|2022-02-14 12:19:00|353.07||353.07||353.07||353.07||0
1644841160000|2022-02-14 12:19:20||352.87||352.87||352.87||352.87|1
1644841190000|2022-02-14 12:19:50||352.92||352.92||352.92||352.92|0
1644841210000|2022-02-14 12:20:10||352.87||352.87||352.87||352.87|4
1644841220000|2022-02-14 12:20:20||352.82||352.87||352.87||352.82|0
1644841230000|2022-02-14 12:20:30||352.92||352.87||352.92||352.87|0
1644841240000|2022-02-14 12:20:40||352.92||352.92||352.92||352.92|0
1644841250000|2022-02-14 12:20:50|353.12|352.97|353.12|352.97|353.12|352.97|353.12|352.97|3
1644841270000|2022-02-14 12:21:10||352.92||352.92||352.97||352.92|1
1644841280000|2022-02-14 12:21:20|353.07|352.97|353.12|352.92|353.12|352.97|353.07|352.92|0
1644841290000|2022-02-14 12:21:30|353.07|352.97|353.12|352.92|353.12|352.97|353.07|352.92|0
1644841300000|2022-02-14 12:21:40|353.07|352.97|353.07|352.87|353.07|352.97|353.07|352.87|0
1644841310000|2022-02-14 12:21:50||352.82||352.82||352.82||352.82|0
1644841320000|2022-02-14 12:22:00||352.87||352.87||352.87||352.87|0
1644841330000|2022-02-14 12:22:10||352.82||352.87||352.87||352.82|0
1644841390000|2022-02-14 12:23:10|353.02||353.02||353.02||353.02||0
1644841400000|2022-02-14 12:23:20|353.12||353.07||353.12||353.07||5
1644841420000|2022-02-14 12:23:40||352.82||352.82||352.82||352.82|0
1644841430000|2022-02-14 12:23:50||352.87||352.87||352.87||352.87|0
1644841440000|2022-02-14 12:24:00|353.12|352.92|353.07|352.92|353.12|352.97|353.07|352.92|0
1644841450000|2022-02-14 12:24:10||352.87||352.87||352.87||352.87|0
1644841490000|2022-02-14 12:24:50||352.82||352.82||352.82||352.82|0
1644841500000|2022-02-14 12:25:00||352.87||352.87||352.87||352.82|0
1644841510000|2022-02-14 12:25:10||352.82||352.82||352.82||352.82|0
1644841560000|2022-02-14 12:26:00||352.87||352.82||352.87||352.82|0
1644841570000|2022-02-14 12:26:10||352.87||352.87||352.87||352.82|0
1644841580000|2022-02-14 12:26:20|353.12|352.92|353.12|352.92|353.12|352.92|353.12|352.92|0
1644841620000|2022-02-14 12:27:00||352.97||352.97||352.97||352.92|0
1644841630000|2022-02-14 12:27:10|353.02|352.92|353.12|352.97|353.12|352.97|353.02|352.82|20
1644841640000|2022-02-14 12:27:20|353.17|353.02|353.17|352.97|353.17|353.02|353.17|352.97|2
1644841650000|2022-02-14 12:27:30|353.12||353.12||353.17||353.12||0
1644841660000|2022-02-14 12:27:40|353.07|352.92|353.07|352.92|353.12|352.97|353.07|352.92|0
1644841670000|2022-02-14 12:27:50|353.12|352.87|353.02|352.87|353.12|352.87|353.02|352.87|1
1644841680000|2022-02-14 12:28:00|353.07||353.07||353.07||353.02||0
1644841700000|2022-02-14 12:28:20|353.02|352.82|353.02|352.82|353.07|352.82|353.02|352.82|0
1644841710000|2022-02-14 12:28:30|353.07|352.87|353.02|352.82|353.07|352.87|353.02|352.82|0
1644841730000|2022-02-14 12:28:50|352.97|352.77|352.97|352.77|353.02|352.77|352.97|352.77|0
1644841750000|2022-02-14 12:29:10|353.02||352.97||353.02||352.97||0
1644841760000|2022-02-14 12:29:20|353.02|352.82|353.02|352.82|353.02|352.82|352.97|352.77|0
1644841770000|2022-02-14 12:29:30||352.77||352.82||352.82||352.77|0
1644841780000|2022-02-14 12:29:40|352.97|352.77|353.02|352.82|353.02|352.82|352.97|352.77|0
1644841790000|2022-02-14 12:29:50||352.87||352.82||352.87||352.82|0
1644841800000|2022-02-14 12:30:00|352.97|352.87|353.02|352.82|353.02|352.87|352.97|352.82|1
1644841810000|2022-02-14 12:30:10|352.97|352.87|353.02|352.82|353.02|352.87|352.97|352.82|1
1644841820000|2022-02-14 12:30:20|352.97|352.87|353.02|352.82|353.02|352.87|352.97|352.82|1
1644841830000|2022-02-14 12:30:30||352.87||352.87||352.87||352.82|0
1644841840000|2022-02-14 12:30:40|353.07|352.92|353.22|353.02|353.22|353.07|353.07|352.92|5
1644841850000|2022-02-14 12:30:50|353.17|353.07|353.22|353.07|353.22|353.07|353.17|353.07|3
1644841860000|2022-02-14 12:31:00|353.27||353.22||353.27||353.22||6
1644841870000|2022-02-14 12:31:10|353.27|353.12|353.27|353.07|353.27|353.12|353.27|353.07|0
1644841880000|2022-02-14 12:31:20|353.32|353.12|353.32|353.17|353.32|353.17|353.32|353.12|4
1644841890000|2022-02-14 12:31:30|353.37|353.22|353.37|353.22|353.37|353.22|353.37|353.22|2
1644841900000|2022-02-14 12:31:40|||||||||1
1644841910000|2022-02-14 12:31:50|353.32|353.17|353.32|353.17|353.37|353.17|353.32|353.17|1
1644841920000|2022-02-14 12:32:00|353.37|353.12|353.27|353.07|353.37|353.12|353.22|353.07|2
1644841930000|2022-02-14 12:32:10|353.22|353.12|353.27|353.07|353.27|353.12|353.22|353.07|5
1644841940000|2022-02-14 12:32:20|353.22|353.12|353.32|353.12|353.32|353.12|353.22|353.12|1
1644841950000|2022-02-14 12:32:30|353.27||353.27||353.32||353.27||0
1644841960000|2022-02-14 12:32:40|353.32|353.17|353.32|353.17|353.32|353.17|353.32|353.12|3
1644841970000|2022-02-14 12:32:50|353.27|353.12|353.32|353.17|353.32|353.17|353.27|353.12|2
1644841980000|2022-02-14 12:33:00|353.27|353.12|353.27|353.12|353.27|353.12|353.27|353.12|6
1644841990000|2022-02-14 12:33:10|353.37|353.17|353.32|353.12|353.37|353.17|353.32|353.12|1
1644842000000|2022-02-14 12:33:20|353.27|353.17|353.32|353.17|353.32|353.17|353.27|353.12|0
1644842010000|2022-02-14 12:33:30|353.27|353.12|353.32|353.12|353.32|353.12|353.27|353.12|1
1644842020000|2022-02-14 12:33:40|353.27|353.17|353.27|353.12|353.32|353.17|353.27|353.12|0
1644842030000|2022-02-14 12:33:50|353.32||353.32||353.32||353.27||0
1644842040000|2022-02-14 12:34:00|353.27||353.27||353.32||353.27||0
1644842050000|2022-02-14 12:34:10|353.22|353.07|353.22|353.07|353.22|353.07|353.17|352.97|2
1644842060000|2022-02-14 12:34:20|353.27||353.22||353.27||353.22||1
1644842070000|2022-02-14 12:34:30|353.27|353.02|353.27|353.07|353.27|353.07|353.22|353.02|0
1644842080000|2022-02-14 12:34:40||353.12||353.07||353.12||353.07|0
1644842090000|2022-02-14 12:34:50|353.22||353.27||353.27||353.22||0
1644842100000|2022-02-14 12:35:00|353.22|353.02|353.22|353.02|353.27|353.02|353.22|353.02|0
1644842110000|2022-02-14 12:35:10|353.27|353.07|353.27|353.12|353.32|353.12|353.27|353.07|0
1644842120000|2022-02-14 12:35:20|353.32|353.07|353.27|353.07|353.32|353.12|353.27|353.07|0
1644842130000|2022-02-14 12:35:30|353.32|353.12|353.32|353.12|353.32|353.12|353.27|353.07|0
1644842140000|2022-02-14 12:35:40|353.27|353.07|353.27|353.07|353.27|353.07|353.27|353.07|0
1644842150000|2022-02-14 12:35:50|353.32|353.12|353.27|353.07|353.32|353.12|353.27|353.07|0
1644842160000|2022-02-14 12:36:00|353.22||353.22||353.27||353.22||0
1644842170000|2022-02-14 12:36:10|353.27|353.02|353.22|353.02|353.27|353.02|353.22|353.02|0
1644842180000|2022-02-14 12:36:20|353.27|353.07|353.27|353.07|353.27|353.07|353.27|353.07|0
1644842190000|2022-02-14 12:36:30|353.22|353.02|353.27|353.07|353.32|353.07|353.22|353.02|0
1644842200000|2022-02-14 12:36:40|353.32|353.02|353.27|353.07|353.32|353.07|353.22|353.02|0
1644842210000|2022-02-14 12:36:50|353.22|353.02|353.22|353.02|353.22|353.02|353.22|353.02|0
1644842220000|2022-02-14 12:37:00|353.27||353.22||353.27||353.22||0
1644842230000|2022-02-14 12:37:10|353.27|353.07|353.27|353.07|353.27|353.07|353.22|353.02|0
1644842240000|2022-02-14 12:37:20||353.02||353.02||353.07||353.02|0
1644842250000|2022-02-14 12:37:30||353.07||353.02||353.07||353.02|0
1644842260000|2022-02-14 12:37:40|353.22|353.07|353.27|353.02|353.27|353.07|353.22|353.02|0
1644842270000|2022-02-14 12:37:50|353.22|353.07|353.27|353.07|353.27|353.07|353.22|353.07|0
1644842280000|2022-02-14 12:38:00|353.22|353.12|353.32|353.12|353.32|353.12|353.22|353.07|0
1644842300000|2022-02-14 12:38:20|353.27|353.07|353.27|353.07|353.27|353.07|353.27|353.07|0
1644842310000|2022-02-14 12:38:30|353.22||353.27||353.27||353.22||1
1644842320000|2022-02-14 12:38:40|353.22||353.22||353.22||353.22||0
1644842330000|2022-02-14 12:38:50|353.27|353.12|353.47|353.32|353.47|353.32|353.27|353.07|10
1644842340000|2022-02-14 12:39:00|353.52|353.42|353.97|353.77|353.97|353.77|353.52|353.42|35
1644842350000|2022-02-14 12:39:10|353.92|353.82|354.17|353.97|354.27|354.07|353.92|353.77|8
1644842360000|2022-02-14 12:39:20|354.22|354.02|354.22|354.02|354.27|354.12|354.22|354.02|4
1644842370000|2022-02-14 12:39:30|354.27|353.97|354.42|354.22|354.42|354.22|354.17|353.97|3
1644842380000|2022-02-14 12:39:40|354.37|354.17|354.52|354.32|354.57|354.37|354.37|354.17|6
1644842390000|2022-02-14 12:39:50|354.47|354.27|354.67|354.47|354.67|354.47|354.47|354.27|6
1644842400000|2022-02-14 12:40:00|354.62|354.42|354.77|354.52|354.87|354.52|354.62|354.42|5
1644842410000|2022-02-14 12:40:10|354.82||354.82||354.87||354.77||2
1644842420000|2022-02-14 12:40:20|354.87||354.87||354.87||354.82||0
1644842430000|2022-02-14 12:40:30|354.92||354.92||354.92||354.92||0
1644842500000|2022-02-14 12:41:40|354.87||354.87||354.87||354.82||0
1644842510000|2022-02-14 12:41:50|354.82||354.77||354.82||354.77||0
1644842520000|2022-02-14 12:42:00|354.82||354.82||354.82||354.77||0
1644842540000|2022-02-14 12:42:20|354.87|354.57|354.92|354.72|354.92|354.72|354.87|354.57|0
1644842550000|2022-02-14 12:42:30|354.97||354.97||354.97||354.97||5
1644842560000|2022-02-14 12:42:40|354.87||354.92||354.97||354.87||2
1644842570000|2022-02-14 12:42:50|354.97||354.92||354.97||354.92||0
1644842580000|2022-02-14 12:43:00|354.87|354.67|354.92|354.72|354.92|354.72|354.82|354.67|5
1644842590000|2022-02-14 12:43:10||354.67||354.72||354.72||354.67|0
1644842600000|2022-02-14 12:43:20|354.87||354.92||354.92||354.87||2
1644842610000|2022-02-14 12:43:30|355.02||355.02||355.02||355.02||4
1644842620000|2022-02-14 12:43:40|355.07|354.77|355.17|354.92|355.22|354.92|355.07|354.77|10
1644842630000|2022-02-14 12:43:50|355.22|354.97|355.22|354.92|355.22|355.02|355.17|354.92|1
1644842640000|2022-02-14 12:44:00|||||||||1
1644842660000|2022-02-14 12:44:20||354.97||355.07||355.07||354.97|0
1644842670000|2022-02-14 12:44:30|355.17|355.02|355.17|354.97|355.22|355.07|355.17|354.97|2
1644842680000|2022-02-14 12:44:40|355.12|354.92|355.07|354.87|355.12|354.92|355.07|354.87|1
1644842690000|2022-02-14 12:44:50|355.02|354.82|355.02|354.87|355.02|354.87|355.02|354.82|1
1644842700000|2022-02-14 12:45:00|355.12|354.82|355.12|354.92|355.12|354.92|355.07|354.82|10
1644842710000|2022-02-14 12:45:10|355.07||355.22||355.22||355.07||5
1644842720000|2022-02-14 12:45:20|||||||||1
1644842730000|2022-02-14 12:45:30|355.27||355.27||355.27||355.27||0
1644842750000|2022-02-14 12:45:50|355.32|354.97|355.52|355.32|355.52|355.32|355.32|354.97|9
1644842760000|2022-02-14 12:46:00|355.47|355.27|355.47|355.27|355.47|355.32|355.47|355.27|4
1644842770000|2022-02-14 12:46:10|355.42|355.22|355.32|355.12|355.47|355.27|355.32|355.07|9
1644842780000|2022-02-14 12:46:20|355.27|355.07|355.32|355.12|355.32|355.12|355.27|355.07|5
1644842790000|2022-02-14 12:46:30|355.37||355.42||355.42||355.37||0
1644842810000|2022-02-14 12:46:50|355.37||355.37||355.37||355.37||0
1644842820000|2022-02-14 12:47:00|355.27|355.07|355.37|355.12|355.37|355.12|355.27|355.07|9
1644842840000|2022-02-14 12:47:20|355.42|355.22|355.52|355.37|355.52|355.37|355.42|355.22|14
1644842850000|2022-02-14 12:47:30|355.57|355.42|355.62|355.42|355.62|355.47|355.57|355.42|16
1644842860000|2022-02-14 12:47:40|355.57|355.37|355.62|355.47|355.62|355.47|355.57|355.37|11
1644842870000|2022-02-14 12:47:50|355.67|355.52|355.67|355.47|355.72|355.52|355.62|355.42|9
1644842880000|2022-02-14 12:48:00|355.62|355.42|355.62|355.42|355.62|355.47|355.57|355.42|0
1644842890000|2022-02-14 12:48:10|355.57|355.47|355.62|355.47|355.62|355.47|355.57|355.42|5
1644842900000|2022-02-14 12:48:20|355.57|355.42|355.57|355.42|355.57|355.42|355.57|355.37|11
1644842910000|2022-02-14 12:48:30|355.52|355.37|355.52|355.37|355.52|355.42|355.47|355.32|10
1644842920000|2022-02-14 12:48:40|355.57|355.32|355.52|355.32|355.57|355.32|355.52|355.32|4
1644842930000|2022-02-14 12:48:50|355.57||355.52||355.57||355.52||0
1644842940000|2022-02-14 12:49:00|355.47|355.27|355.47|355.27|355.57|355.27|355.42|355.27|5
1644842950000|2022-02-14 12:49:10|355.42|355.32|355.37|355.17|355.47|355.32|355.37|355.17|2
1644842960000|2022-02-14 12:49:20|355.32|355.22|355.27|355.12|355.32|355.22|355.22|355.07|3
1644842970000|2022-02-14 12:49:30|355.22|355.07|355.07|354.87|355.22|355.07|355.02|354.87|8
1644842980000|2022-02-14 12:49:40|355.02|354.82|354.97|354.82|355.02|354.87|354.97|354.77|0
1644842990000|2022-02-14 12:49:50|355.02|354.77|354.97|354.77|355.02|354.87|354.97|354.77|0
1644843000000|2022-02-14 12:50:00|354.92|354.82|354.97|354.72|354.97|354.82|354.92|354.72|3
1644843010000|2022-02-14 12:50:10|355.02||355.02||355.02||355.02||0
1644843020000|2022-02-14 12:50:20|355.07|354.77|355.12|354.87|355.12|354.92|355.02|354.77|1
1644843030000|2022-02-14 12:50:30||354.92||354.82||354.92||354.82|0
1644843040000|2022-02-14 12:50:40||354.87||354.82||354.87||354.82|0
1644843050000|2022-02-14 12:50:50|355.07|354.77|354.92|354.72|355.07|354.77|354.92|354.72|0
1644843060000|2022-02-14 12:51:00|354.87|354.67|354.82|354.62|354.87|354.67|354.82|354.62|2
1644843070000|2022-02-14 12:51:10|354.77|354.57|354.72|354.52|354.77|354.62|354.72|354.52|2
1644843080000|2022-02-14 12:51:20||354.47||354.52||354.52||354.47|1
1644843090000|2022-02-14 12:51:30|354.77|354.57|354.72|354.52|354.77|354.62|354.72|354.52|2
1644843100000|2022-02-14 12:51:40|354.77|354.47|354.72|354.47|354.77|354.47|354.72|354.47|0
1644843110000|2022-02-14 12:51:50||354.52||354.52||354.52||354.47|0
1644843120000|2022-02-14 12:52:00||354.47||354.52||354.52||354.47|0
1644843130000|2022-02-14 12:52:10|354.77|354.47|354.82|354.52|354.82|354.62|354.77|354.47|1
1644843140000|2022-02-14 12:52:20|354.77||354.82||354.82||354.77||0
1644843150000|2022-02-14 12:52:30|354.77|354.47|354.72|354.47|354.82|354.52|354.67|354.47|0
1644843160000|2022-02-14 12:52:40|354.67|354.52|354.72|354.52|354.72|354.52|354.67|354.47|0
1644843170000|2022-02-14 12:52:50|354.77|354.47|354.77|354.52|354.77|354.52|354.72|354.47|0
1644843190000|2022-02-14 12:53:10|354.72|354.47|354.77|354.52|354.77|354.52|354.72|354.47|0
1644843200000|2022-02-14 12:53:20|354.72||354.77||354.77||354.72||0
1644843210000|2022-02-14 12:53:30|354.72|354.47|354.72|354.52|354.77|354.52|354.72|354.47|0
1644843220000|2022-02-14 12:53:40|354.77|354.47|354.72|354.47|354.77|354.52|354.72|354.47|2
1644843230000|2022-02-14 12:53:50|354.67|354.52|354.67|354.47|354.67|354.52|354.67|354.47|0
1644843240000|2022-02-14 12:54:00|354.72|354.52|354.67|354.47|354.72|354.52|354.67|354.47|0
1644843250000|2022-02-14 12:54:10||354.52||354.47||354.52||354.47|0
1644843260000|2022-02-14 12:54:20||354.52||354.47||354.52||354.47|0
1644843270000|2022-02-14 12:54:30|354.62|354.42|354.67|354.47|354.72|354.47|354.62|354.42|1
1644843290000|2022-02-14 12:54:50|354.72|354.52|354.67|354.52|354.72|354.52|354.67|354.47|0
1644843300000|2022-02-14 12:55:00|354.72|354.57|354.72|354.52|354.72|354.57|354.72|354.47|1
1644843310000|2022-02-14 12:55:10|354.77|354.57|354.82|354.62|354.82|354.67|354.77|354.57|0
1644843320000|2022-02-14 12:55:20||354.67||354.67||354.67||354.62|0
1644843330000|2022-02-14 12:55:30|354.87|354.72|354.87|354.67|354.87|354.72|354.87|354.67|0
1644843340000|2022-02-14 12:55:40|354.82|354.62|354.77|354.57|354.87|354.67|354.72|354.57|1
1644843350000|2022-02-14 12:55:50|354.82|354.62|354.82|354.67|354.82|354.67|354.77|354.57|1
1644843360000|2022-02-14 12:56:00|354.87|354.62|354.87|354.67|354.87|354.67|354.82|354.62|4
1644843370000|2022-02-14 12:56:10|354.82|354.62|354.87|354.67|354.87|354.67|354.82|354.62|0
1644843380000|2022-02-14 12:56:20|354.82|354.62|354.82|354.62|354.87|354.67|354.82|354.62|0
1644843390000|2022-02-14 12:56:30|354.87|354.67|354.87|354.62|354.87|354.67|354.82|354.62|0
1644843400000|2022-02-14 12:56:40|354.92|354.67|354.92|354.72|354.92|354.72|354.92|354.62|0
1644843410000|2022-02-14 12:56:50|354.87|354.67|354.92|354.72|354.92|354.72|354.87|354.67|3
1644843420000|2022-02-14 12:57:00|354.87|354.67|354.87|354.67|354.92|354.67|354.87|354.62|0
1644843430000|2022-02-14 12:57:10|354.92|354.72|354.92|354.72|354.92|354.72|354.87|354.72|0
1644843440000|2022-02-14 12:57:20|354.97|354.77|354.87|354.72|354.97|354.77|354.87|354.72|0
1644843450000|2022-02-14 12:57:30||354.67||354.72||354.72||354.67|1
1644843460000|2022-02-14 12:57:40|354.92||354.92||354.97||354.92||8
1644843470000|2022-02-14 12:57:50|354.97|354.67|354.92|354.72|354.97|354.72|354.92|354.67|1
1644843480000|2022-02-14 12:58:00|354.97||354.97||354.97||354.92||0
1644843490000|2022-02-14 12:58:10|354.92||354.92||354.97||354.92||0
1644843500000|2022-02-14 12:58:20|354.97|354.67|354.92|354.67|354.97|354.72|354.92|354.67|0
1644843510000|2022-02-14 12:58:30|354.97|354.72|354.92|354.67|354.97|354.72|354.92|354.67|0
1644843520000|2022-02-14 12:58:40|354.97||354.92||354.97||354.92||0
1644843530000|2022-02-14 12:58:50|354.87||354.87||354.87||354.87||0
1644843540000|2022-02-14 12:59:00|354.82|354.62|354.82|354.62|354.87|354.62|354.82|354.62|0
1644843550000|2022-02-14 12:59:10|354.87|354.57|354.82|354.57|354.87|354.57|354.82|354.57|0
1644843560000|2022-02-14 12:59:20|354.77|354.52|354.77|354.52|354.77|354.52|354.77|354.52|0
1644843570000|2022-02-14 12:59:30|354.72|354.57|354.72|354.57|354.72|354.57|354.72|354.57|0
1644843580000|2022-02-14 12:59:40|354.77|354.52|354.77|354.57|354.77|354.57|354.77|354.52|5
1644843590000|2022-02-14 12:59:50||354.52||354.52||354.52||354.52|0
1644843600000|2022-02-14 13:00:00||354.57||354.57||354.62||354.52|0
1644843610000|2022-02-14 13:00:10|354.82|354.52|354.82|354.62|354.82|354.67|354.82|354.52|0
1644843620000|2022-02-14 13:00:20|354.77|354.57|354.87|354.67|354.87|354.67|354.77|354.57|1
1644843630000|2022-02-14 13:00:30|354.92|354.72|354.92|354.72|354.92|354.72|354.92|354.67|0
1644843640000|2022-02-14 13:00:40|354.87|354.67|354.92|354.72|354.92|354.77|354.87|354.67|0
1644843650000|2022-02-14 13:00:50|354.97|354.77|355.02|354.82|355.02|354.82|354.97|354.77|1
1644843660000|2022-02-14 13:01:00|354.97|354.77|354.97|354.82|354.97|354.82|354.97|354.77|0
1644843670000|2022-02-14 13:01:10|355.02|354.87|355.07|354.87|355.07|354.92|355.02|354.87|1
1644843680000|2022-02-14 13:01:20|355.12|354.92|355.12|354.97|355.12|354.97|355.12|354.87|2
1644843690000|2022-02-14 13:01:30|355.17|354.92|355.17|354.97|355.17|354.97|355.12|354.92|0
1644843700000|2022-02-14 13:01:40|355.22|355.02|355.17|354.97|355.22|355.02|355.17|354.97|4
1644843710000|2022-02-14 13:01:50|355.12|354.92|355.12|354.92|355.17|354.97|355.12|354.92|3
1644843720000|2022-02-14 13:02:00|355.17||355.12||355.17||355.12||1
1644843730000|2022-02-14 13:02:10||354.87||354.87||354.92||354.87|0
1644843740000|2022-02-14 13:02:20||354.92||354.92||354.92||354.92|0
1644843750000|2022-02-14 13:02:30||354.87||354.92||354.92||354.87|0
1644843760000|2022-02-14 13:02:40||354.87||354.87||354.92||354.87|0
1644843770000|2022-02-14 13:02:50||354.92||354.87||354.92||354.87|0
1644843780000|2022-02-14 13:03:00||354.92||354.92||354.92||354.87|0
1644843790000|2022-02-14 13:03:10|355.17||355.12||355.17||355.12||1
1644843800000|2022-02-14 13:03:20|355.17|354.87|355.02|354.82|355.17|354.87|355.02|354.82|0
1644843810000|2022-02-14 13:03:30|355.07|354.77|355.02|354.77|355.07|354.77|355.02|354.77|0
1644843820000|2022-02-14 13:03:40||354.82||354.77||354.82||354.77|0
1644843840000|2022-02-14 13:04:00|354.97|354.72|354.92|354.67|354.97|354.72|354.92|354.62|0
1644843850000|2022-02-14 13:04:10|354.97|354.62|354.92|354.67|354.97|354.72|354.92|354.62|0
1644843860000|2022-02-14 13:04:20||354.62||354.67||354.67||354.62|0
1644843870000|2022-02-14 13:04:30||354.62||354.62||354.67||354.62|0
1644843880000|2022-02-14 13:04:40||354.67||354.67||354.67||354.62|0
1644843890000|2022-02-14 13:04:50||354.62||354.67||354.67||354.62|0
1644843900000|2022-02-14 13:05:00||354.62||354.67||354.72||354.62|0
1644843910000|2022-02-14 13:05:10||354.72||354.72||354.72||354.72|0
1644843920000|2022-02-14 13:05:20|354.97||355.02||355.02||354.92||1
1644843930000|2022-02-14 13:05:30|354.97||355.02||355.02||354.97||0
1644843940000|2022-02-14 13:05:40|354.97||354.97||355.02||354.97||0
1644843950000|2022-02-14 13:05:50|355.02||354.97||355.02||354.97||0
1644843960000|2022-02-14 13:06:00|355.02|354.67|354.92|354.67|355.02|354.72|354.92|354.67|1
1644843990000|2022-02-14 13:06:30|354.97|354.72|354.92|354.67|354.97|354.72|354.92|354.67|1
1644844000000|2022-02-14 13:06:40||354.72||354.67||354.72||354.67|0
1644844010000|2022-02-14 13:06:50|354.87|354.62|354.82|354.57|354.87|354.62|354.82|354.57|0
1644844030000|2022-02-14 13:07:10|354.87|354.62|354.82|354.62|354.87|354.67|354.82|354.62|0
1644844040000|2022-02-14 13:07:20|354.77|354.52|354.77|354.52|354.77|354.52|354.72|354.52|4
1644844060000|2022-02-14 13:07:40|||||||||1
1644844080000|2022-02-14 13:08:00|354.82||354.82||354.87||354.72||3
1644844090000|2022-02-14 13:08:10|354.72||354.82||354.82||354.72||2
1644844100000|2022-02-14 13:08:20|354.77||354.82||354.82||354.77||0
1644844110000|2022-02-14 13:08:30|354.87||354.82||354.87||354.82||0
1644844120000|2022-02-14 13:08:40|354.87||354.82||354.87||354.82||0
1644844130000|2022-02-14 13:08:50|354.87|354.57|354.87|354.67|354.87|354.67|354.82|354.57|0
1644844140000|2022-02-14 13:09:00|354.92|354.72|354.97|354.72|354.97|354.72|354.92|354.72|0
1644844160000|2022-02-14 13:09:20|354.92||354.97||354.97||354.92||0
1644844170000|2022-02-14 13:09:30|354.92||354.92||354.97||354.92||1
1644844180000|2022-02-14 13:09:40|354.87|354.67|354.92|354.67|354.92|354.67|354.87|354.67|0
1644844190000|2022-02-14 13:09:50||354.72||354.72||354.72||354.67|0
1644844200000|2022-02-14 13:10:00|354.87|354.67|354.87|354.62|354.87|354.67|354.82|354.62|0
1644844210000|2022-02-14 13:10:10|354.82|354.57|354.77|354.57|354.87|354.57|354.77|354.57|0
1644844220000|2022-02-14 13:10:20|354.72|354.52|354.72|354.52|354.77|354.52|354.72|354.52|0
1644844230000|2022-02-14 13:10:30|354.77||354.77||354.77||354.72||0
1644844260000|2022-02-14 13:11:00|354.72||354.77||354.77||354.72||0
1644844270000|2022-02-14 13:11:10|354.72||354.77||354.77||354.72||0
1644844290000|2022-02-14 13:11:30|354.72||354.72||354.72||354.72||0
1644844370000|2022-02-14 13:12:50||354.47||354.52||354.52||354.47|7
1644844380000|2022-02-14 13:13:00|354.77|354.57|354.72|354.52|354.77|354.57|354.72|354.47|1
1644844400000|2022-02-14 13:13:20||354.47||354.47||354.52||354.47|0
1644844410000|2022-02-14 13:13:30|354.67|354.52|354.67|354.47|354.67|354.52|354.67|354.47|0
1644844420000|2022-02-14 13:13:40|354.62|354.42|354.37|354.22|354.62|354.42|354.37|354.17|2
1644844430000|2022-02-14 13:13:50|354.32|354.17|354.42|354.22|354.42|354.27|354.32|354.17|3
1644844440000|2022-02-14 13:14:00|354.47|354.27|354.47|354.27|354.52|354.32|354.42|354.27|3
1644844450000|2022-02-14 13:14:10|354.37|354.22|354.22|354.07|354.37|354.22|354.22|354.07|18
1644844460000|2022-02-14 13:14:20|354.27|354.12|354.17|353.97|354.27|354.12|354.17|353.97|3
1644844470000|2022-02-14 13:14:30|354.12|354.02|354.12|353.92|354.17|354.02|354.07|353.92|30
1644844480000|2022-02-14 13:14:40|354.07|353.97|354.02|353.82|354.07|353.97|354.02|353.82|14
1644844500000|2022-02-14 13:15:00|354.12|353.87|354.12|353.92|354.12|353.97|354.07|353.87|9
1644844510000|2022-02-14 13:15:10|354.17|353.97|354.12|353.92|354.17|353.97|354.12|353.92|8
1644844520000|2022-02-14 13:15:20|354.17|353.97|354.12|353.97|354.17|354.02|354.12|353.92|1
1644844530000|2022-02-14 13:15:30||353.92||353.92||353.97||353.92|0
1644844540000|2022-02-14 13:15:40|354.07|353.97|354.07|353.87|354.07|353.97|354.02|353.87|4
1644844550000|2022-02-14 13:15:50|354.02||354.02||354.02||354.02||4
1644844560000|2022-02-14 13:16:00|354.07|353.92|354.07|353.92|354.07|353.92|354.07|353.92|1
1644844570000|2022-02-14 13:16:10|354.12|353.87|354.12|353.92|354.12|353.92|354.12|353.87|2
1644844580000|2022-02-14 13:16:20||353.97||353.97||353.97||353.92|0
1644844590000|2022-02-14 13:16:30|354.07|353.92|354.07|353.92|354.12|353.92|354.07|353.92|1
1644844600000|2022-02-14 13:16:40|354.12|353.97|354.12|353.92|354.12|353.97|354.07|353.92|4
1644844610000|2022-02-14 13:16:50|354.07|353.87|354.12|353.97|354.12|353.97|354.07|353.87|2
1644844620000|2022-02-14 13:17:00||353.92||353.92||353.97||353.92|0
1644844630000|2022-02-14 13:17:10|354.07|353.97|354.07|353.92|354.07|353.97|354.07|353.87|0
1644844640000|2022-02-14 13:17:20|354.12|353.97|354.12|353.97|354.17|353.97|354.12|353.97|1
1644844650000|2022-02-14 13:17:30|354.17||354.12||354.17||354.12||1
1644844660000|2022-02-14 13:17:40|354.17|354.02|354.17|353.97|354.17|354.02|354.12|353.97|2
1644844670000|2022-02-14 13:17:50|354.12||354.17||354.17||354.12||0
1644844680000|2022-02-14 13:18:00|354.12||354.12||354.12||354.12||0
1644844690000|2022-02-14 13:18:10|354.07|353.92|354.12|353.92|354.12|353.97|354.07|353.87|3
1644844700000|2022-02-14 13:18:20|354.07|353.97|354.12|353.92|354.12|353.97|354.07|353.92|0
1644844710000|2022-02-14 13:18:30|354.07||354.12||354.12||354.07||0
1644844720000|2022-02-14 13:18:40|354.07|353.97|354.17|353.97|354.17|353.97|354.07|353.97|1
1644844730000|2022-02-14 13:18:50|354.12|354.02|354.12|353.97|354.17|354.02|354.12|353.97|1
1644844740000|2022-02-14 13:19:00|354.17|354.02|354.17|354.02|354.17|354.02|354.17|353.97|2
1644844750000|2022-02-14 13:19:10|354.12|353.97|354.12|353.97|354.17|353.97|354.12|353.97|2
1644844760000|2022-02-14 13:19:20|354.17|354.02|354.22|354.07|354.22|354.07|354.17|354.02|5
1644844770000|2022-02-14 13:19:30|354.27|354.12|354.27|354.07|354.27|354.12|354.27|354.07|3
1644844780000|2022-02-14 13:19:40||354.12||354.12||354.12||354.07|0
1644844790000|2022-02-14 13:19:50|354.22|354.07|354.17|354.02|354.22|354.12|354.17|354.02|1
1644844800000|2022-02-14 13:20:00|354.22|353.97|354.22|354.02|354.22|354.07|354.12|353.92|3
1644844810000|2022-02-14 13:20:10|354.27|354.07|354.32|354.12|354.32|354.12|354.27|354.07|0
1644844820000|2022-02-14 13:20:20|354.27|354.07|354.32|354.12|354.32|354.12|354.27|354.07|0
1644844850000|2022-02-14 13:20:50||354.17||354.12||354.17||354.12|0
1644844860000|2022-02-14 13:21:00||354.17||354.17||354.17||354.17|0
1644844870000|2022-02-14 13:21:10|354.37|354.12|354.47|354.27|354.47|354.27|354.37|354.12|4
1644844880000|2022-02-14 13:21:20||354.32||354.27||354.32||354.27|0
1644844890000|2022-02-14 13:21:30|354.42|354.32|354.42|354.27|354.42|354.32|354.42|354.27|0
1644844900000|2022-02-14 13:21:40|354.47|354.22|354.47|354.32|354.47|354.32|354.42|354.22|2
1644844910000|2022-02-14 13:21:50|354.42|354.27|354.47|354.27|354.47|354.27|354.42|354.22|7
1644844920000|2022-02-14 13:22:00||354.32||354.32||354.32||354.27|0
1644844930000|2022-02-14 13:22:10|354.42|354.22|354.47|354.27|354.47|354.27|354.42|354.22|0
1644844940000|2022-02-14 13:22:20|354.42|354.32|354.47|354.27|354.47|354.32|354.42|354.27|1
1644844950000|2022-02-14 13:22:30||354.32||354.32||354.32||354.27|0
1644844960000|2022-02-14 13:22:40|354.52|354.37|354.57|354.37|354.57|354.42|354.52|354.37|6
1644844970000|2022-02-14 13:22:50||354.42||354.42||354.42||354.37|0
1644844980000|2022-02-14 13:23:00|354.52|354.37|354.62|354.42|354.62|354.42|354.52|354.37|0
1644844990000|2022-02-14 13:23:10|354.57||354.62||354.62||354.57||0
1644845000000|2022-02-14 13:23:20|354.57|354.47|354.62|354.42|354.62|354.47|354.57|354.42|0
1644845010000|2022-02-14 13:23:30|354.57|354.37|354.57|354.42|354.62|354.42|354.57|354.37|0
1644845020000|2022-02-14 13:23:40|354.62|354.47|354.57|354.42|354.62|354.47|354.57|354.42|5
1644845030000|2022-02-14 13:23:50|354.62|354.47|354.57|354.42|354.62|354.47|354.57|354.42|2
1644845040000|2022-02-14 13:24:00|354.62|354.37|354.52|354.37|354.62|354.37|354.52|354.37|1
1644845050000|2022-02-14 13:24:10|354.47|354.32|354.47|354.32|354.52|354.32|354.47|354.32|2
1644845060000|2022-02-14 13:24:20|354.52|354.27|354.47|354.32|354.52|354.32|354.47|354.27|5
1644845070000|2022-02-14 13:24:30|354.42|354.27|354.47|354.27|354.47|354.32|354.42|354.27|0
1644845080000|2022-02-14 13:24:40||354.32||354.27||354.32||354.27|0
1644845090000|2022-02-14 13:24:50||354.32||354.27||354.32||354.27|0
1644845100000|2022-02-14 13:25:00|354.42|354.22|354.47|354.27|354.47|354.32|354.42|354.22|0
1644845110000|2022-02-14 13:25:10||354.32||354.32||354.32||354.27|1
1644845120000|2022-02-14 13:25:20|354.52|354.27|354.52|354.32|354.57|354.37|354.52|354.27|10
1644845130000|2022-02-14 13:25:30|354.47|354.27|354.47|354.27|354.47|354.27|354.42|354.27|0
1644845140000|2022-02-14 13:25:40||354.32||354.27||354.32||354.27|0
1644845150000|2022-02-14 13:25:50|354.52|354.32|354.52|354.32|354.52|354.32|354.52|354.27|0
1644845160000|2022-02-14 13:26:00|354.47|354.27|354.47|354.27|354.47|354.32|354.47|354.27|0
1644845170000|2022-02-14 13:26:10|354.37|354.32|354.37|354.22|354.37|354.32|354.37|354.22|4
1644845180000|2022-02-14 13:26:20|354.42|354.27|354.42|354.27|354.47|354.27|354.42|354.27|8
1644845190000|2022-02-14 13:26:30||354.22||354.27||354.27||354.22|4
1644845200000|2022-02-14 13:26:40|354.37|354.22|354.37|354.22|354.42|354.22|354.37|354.22|2
1644845210000|2022-02-14 13:26:50|354.42|354.17|354.37|354.22|354.42|354.22|354.37|354.17|2
1644845220000|2022-02-14 13:27:00|354.42|354.17|354.32|354.17|354.42|354.22|354.32|354.17|5
1644845230000|2022-02-14 13:27:10|354.37|354.12|354.37|354.17|354.37|354.17|354.37|354.12|3
1644845240000|2022-02-14 13:27:20|354.32|354.12|354.32|354.12|354.37|354.12|354.32|354.12|0
1644845250000|2022-02-14 13:27:30|354.27|354.07|354.32|354.12|354.32|354.12|354.27|354.07|0
1644845260000|2022-02-14 13:27:40||354.17||354.12||354.17||354.12|0
1644845270000|2022-02-14 13:27:50|354.27|354.07|354.27|354.07|354.27|354.07|354.27|354.07|0
1644845280000|2022-02-14 13:28:00|354.22|354.12|354.27|354.07|354.27|354.12|354.22|354.07|0
1644845290000|2022-02-14 13:28:10|354.32|354.12|354.27|354.12|354.32|354.12|354.27|354.07|8
1644845300000|2022-02-14 13:28:20|354.32||354.27||354.32||354.27||7
1644845310000|2022-02-14 13:28:30|||||||||9
1644845320000|2022-02-14 13:28:40|354.32||354.27||354.32||354.27||12
1644845340000|2022-02-14 13:29:00|354.32||354.27||354.32||354.27||8
1644845360000|2022-02-14 13:29:20|||||||||7
1644845370000|2022-02-14 13:29:30|354.32||354.27||354.32||354.27||5
1644845380000|2022-02-14 13:29:40|||||||||2
1644845400000|2022-02-14 13:30:00|354.32|354.17|354.32|354.17|354.32|354.17|354.27|354.17|8
1644845410000|2022-02-14 13:30:10|354.27|354.12|354.22|354.07|354.27|354.12|354.22|354.07|3
1644845420000|2022-02-14 13:30:20|354.27|354.12|354.27|354.12|354.27|354.12|354.27|354.12|8
1644845430000|2022-02-14 13:30:30|354.22|354.07|354.22|354.07|354.27|354.07|354.22|354.07|25
1644845440000|2022-02-14 13:30:40|354.27||354.22||354.27||354.22||3
1644845460000|2022-02-14 13:31:00|354.27|354.12|354.32|354.17|354.32|354.17|354.22|354.12|5
1644845470000|2022-02-14 13:31:10|354.37|354.22|354.37|354.22|354.37|354.22|354.37|354.22|8
1644845480000|2022-02-14 13:31:20|354.32|354.17|354.32|354.17|354.32|354.17|354.32|354.17|5
1644845490000|2022-02-14 13:31:30|354.27|354.12|354.32|354.12|354.32|354.12|354.27|354.12|2
1644845500000|2022-02-14 13:31:40|354.27|354.07|354.27|354.07|354.32|354.12|354.22|354.07|3
1644845510000|2022-02-14 13:31:50|354.32|354.12|354.32|354.17|354.32|354.17|354.32|354.12|4
1644845520000|2022-02-14 13:32:00|354.37|354.22|354.37|354.22|354.37|354.22|354.37|354.22|4
1644845530000|2022-02-14 13:32:10|354.32|354.17|354.32|354.12|354.37|354.17|354.27|354.12|4
1644845540000|2022-02-14 13:32:20|354.37|354.17|354.37|354.22|354.37|354.22|354.32|354.17|2
1644845550000|2022-02-14 13:32:30|354.42||354.37||354.42||354.37||0
1644845560000|2022-02-14 13:32:40|354.32|354.17|354.17|354.02|354.32|354.17|354.17|353.97|5
1644845570000|2022-02-14 13:32:50|354.22|353.97|354.12|353.92|354.22|354.02|354.07|353.92|1
1644845580000|2022-02-14 13:33:00|354.07|353.97|354.07|353.87|354.12|353.97|354.02|353.82|1
1644845590000|2022-02-14 13:33:10|354.02|353.82|354.07|353.87|354.07|353.92|354.02|353.82|1
1644845600000|2022-02-14 13:33:20|354.12|353.92|354.22|354.07|354.27|354.07|354.12|353.87|6
1644845610000|2022-02-14 13:33:30|354.27|354.12|354.22|354.02|354.32|354.12|354.17|354.02|0
1644845620000|2022-02-14 13:33:40|354.17|353.97|354.22|354.02|354.22|354.02|354.12|353.92|1
1644845630000|2022-02-14 13:33:50|354.27|354.07|354.27|354.07|354.32|354.12|354.22|354.07|0
1644845640000|2022-02-14 13:34:00|354.22|354.02|354.22|354.02|354.27|354.07|354.22|354.02|1
1644845650000|2022-02-14 13:34:10|354.17|354.07|354.22|354.02|354.22|354.07|354.17|354.02|3
1644845660000|2022-02-14 13:34:20|354.17|353.97|354.12|353.92|354.22|353.97|354.12|353.92|0
1644845670000|2022-02-14 13:34:30|354.17|353.87|353.97|353.82|354.17|353.87|353.97|353.82|0
1644845680000|2022-02-14 13:34:40|354.02|353.87|353.92|353.72|354.02|353.87|353.92|353.72|7
1644845690000|2022-02-14 13:34:50|353.87|353.77|353.87|353.72|353.92|353.77|353.87|353.72|3
1644845700000|2022-02-14 13:35:00|353.92|353.77|353.97|353.82|353.97|353.82|353.92|353.77|13
1644845710000|2022-02-14 13:35:10|||||||||2
1644845720000|2022-02-14 13:35:20|354.02|353.87|353.92|353.77|354.02|353.87|353.92|353.72|11
1644845730000|2022-02-14 13:35:30|353.87|353.72|353.87|353.67|353.92|353.77|353.87|353.67|11
1644845740000|2022-02-14 13:35:40|353.82|353.62|353.82|353.62|353.87|353.62|353.82|353.62|0
1644845750000|2022-02-14 13:35:50||353.67||353.67||353.67||353.67|0
1644845760000|2022-02-14 13:36:00|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|5
1644845770000|2022-02-14 13:36:10|353.92|353.77|353.97|353.82|353.97|353.82|353.92|353.77|3
1644845780000|2022-02-14 13:36:20|354.02|353.87|354.02|353.82|354.07|353.92|354.02|353.82|6
1644845790000|2022-02-14 13:36:30|353.97|353.77|353.97|353.82|353.97|353.82|353.92|353.77|0
1644845800000|2022-02-14 13:36:40|354.02|353.87|353.97|353.82|354.02|353.87|353.97|353.82|0
1644845810000|2022-02-14 13:36:50|353.92|353.77|353.92|353.77|354.02|353.82|353.92|353.72|1
1644845820000|2022-02-14 13:37:00|353.97|353.72|353.82|353.67|353.97|353.72|353.82|353.67|18
1644845830000|2022-02-14 13:37:10|353.87|353.72|353.87|353.67|353.92|353.72|353.82|353.67|1
1644845840000|2022-02-14 13:37:20|353.82||353.82||353.87||353.82||0
1644845850000|2022-02-14 13:37:30|353.87|353.72|353.87|353.67|353.92|353.72|353.82|353.67|0
1644845860000|2022-02-14 13:37:40|353.82|353.72|353.87|353.67|353.87|353.72|353.82|353.67|0
1644845870000|2022-02-14 13:37:50|353.82|353.62|353.82|353.62|353.87|353.67|353.82|353.62|0
1644845880000|2022-02-14 13:38:00|353.87|353.67|353.87|353.67|353.92|353.72|353.87|353.67|0
1644845890000|2022-02-14 13:38:10|353.92|353.72|353.92|353.67|353.92|353.72|353.87|353.67|0
1644845900000|2022-02-14 13:38:20|353.87|353.72|353.92|353.77|353.92|353.77|353.87|353.67|0
1644845910000|2022-02-14 13:38:30||353.72||353.77||353.77||353.72|7
1644845920000|2022-02-14 13:38:40|||||||||2
1644845930000|2022-02-14 13:38:50|353.87|353.72|353.87|353.67|353.92|353.72|353.87|353.67|2
1644845940000|2022-02-14 13:39:00|353.92|353.72|353.92|353.77|353.97|353.77|353.92|353.72|4
1644845950000|2022-02-14 13:39:10|353.97|353.72|353.92|353.72|353.97|353.72|353.87|353.72|13
1644845960000|2022-02-14 13:39:20|353.87||353.92||353.92||353.87||0
1644845970000|2022-02-14 13:39:30|||||||||2
1644845980000|2022-02-14 13:39:40|353.87|353.77|353.97|353.77|353.97|353.77|353.87|353.77|11
1644845990000|2022-02-14 13:39:50|353.92||353.97||353.97||353.92||0
1644846000000|2022-02-14 13:40:00|353.92|353.82|354.02|353.82|354.07|353.92|353.92|353.82|7
1644846010000|2022-02-14 13:40:10||353.87||353.87||353.87||353.87|1
1644846020000|2022-02-14 13:40:20|354.07||354.07||354.07||354.02||1
1644846030000|2022-02-14 13:40:30|354.02|353.82|353.97|353.82|354.07|353.82|353.97|353.77|5
1644846040000|2022-02-14 13:40:40|353.92|353.77|353.92|353.77|353.97|353.77|353.87|353.72|11
1644846050000|2022-02-14 13:40:50|353.87|353.72|353.87|353.67|353.92|353.77|353.87|353.67|3
1644846060000|2022-02-14 13:41:00|353.82|353.62|353.82|353.62|353.87|353.62|353.82|353.62|2
1644846070000|2022-02-14 13:41:10||353.67||353.67||353.67||353.62|0
1644846080000|2022-02-14 13:41:20|353.87|353.72|353.87|353.67|353.87|353.72|353.82|353.67|2
1644846090000|2022-02-14 13:41:30||353.72||353.67||353.72||353.67|0
1644846100000|2022-02-14 13:41:40||353.72||353.72||353.72||353.72|0
1644846110000|2022-02-14 13:41:50|353.82|353.67|353.82|353.62|353.82|353.67|353.82|353.62|3
1644846120000|2022-02-14 13:42:00|353.77|353.57|353.82|353.62|353.82|353.67|353.77|353.57|1
1644846130000|2022-02-14 13:42:10|353.77|353.57|353.77|353.62|353.82|353.62|353.77|353.57|0
1644846140000|2022-02-14 13:42:20|353.82|353.57|353.82|353.67|353.82|353.67|353.82|353.57|9
1644846150000|2022-02-14 13:42:30|353.87|353.72|353.92|353.72|353.92|353.72|353.87|353.72|1
1644846160000|2022-02-14 13:42:40|353.87|353.67|353.77|353.62|353.87|353.67|353.77|353.62|4
1644846170000|2022-02-14 13:42:50|353.82||353.82||353.82||353.77||0
1644846180000|2022-02-14 13:43:00|353.77|353.57|353.77|353.57|353.82|353.62|353.72|353.52|2
1644846190000|2022-02-14 13:43:10|353.82|353.62|353.77|353.57|353.82|353.62|353.77|353.57|0
1644846200000|2022-02-14 13:43:20|353.72|353.62|353.72|353.52|353.72|353.62|353.67|353.47|0
1644846210000|2022-02-14 13:43:30|353.67|353.57|353.67|353.47|353.72|353.57|353.67|353.47|0
1644846220000|2022-02-14 13:43:40|353.72|353.52|353.67|353.47|353.72|353.52|353.67|353.47|0
1644846230000|2022-02-14 13:43:50||353.52||353.47||353.52||353.47|0
1644846240000|2022-02-14 13:44:00||353.52||353.47||353.52||353.47|0
1644846250000|2022-02-14 13:44:10|353.72|353.52|353.67|353.47|353.72|353.57|353.67|353.47|1
1644846260000|2022-02-14 13:44:20|353.72|353.52|353.72|353.47|353.72|353.52|353.67|353.47|0
1644846270000|2022-02-14 13:44:30|353.67|353.42|353.57|353.42|353.72|353.42|353.57|353.37|0
1644846280000|2022-02-14 13:44:40|353.62|353.37|353.62|353.42|353.62|353.42|353.57|353.37|0
1644846290000|2022-02-14 13:44:50|353.57||353.62||353.62||353.57||0
1644846300000|2022-02-14 13:45:00|353.57|353.47|353.62|353.42|353.62|353.47|353.57|353.42|0
1644846310000|2022-02-14 13:45:10|353.57|353.47|353.62|353.47|353.62|353.47|353.57|353.42|1
1644846320000|2022-02-14 13:45:20|353.67|353.52|353.67|353.52|353.67|353.52|353.67|353.52|3
1644846330000|2022-02-14 13:45:30|353.62|353.47|353.67|353.47|353.67|353.47|353.62|353.47|2
1644846340000|2022-02-14 13:45:40|353.62|353.52|353.67|353.47|353.67|353.52|353.62|353.47|0
1644846350000|2022-02-14 13:45:50|353.62|353.52|353.67|353.47|353.67|353.52|353.62|353.47|0
1644846360000|2022-02-14 13:46:00|353.62|353.52|353.67|353.47|353.67|353.52|353.62|353.47|0
1644846370000|2022-02-14 13:46:10|353.72|353.52|353.72|353.52|353.72|353.52|353.72|353.52|0
1644846380000|2022-02-14 13:46:20|353.77|353.57|353.77|353.57|353.77|353.57|353.72|353.57|0
1644846390000|2022-02-14 13:46:30|353.72|353.52|353.72|353.57|353.72|353.57|353.72|353.52|0
1644846400000|2022-02-14 13:46:40|353.67|353.52|353.72|353.52|353.72|353.52|353.67|353.52|0
1644846410000|2022-02-14 13:46:50|353.67|353.47|353.72|353.47|353.72|353.52|353.67|353.47|0
1644846420000|2022-02-14 13:47:00|353.67|353.52|353.67|353.47|353.72|353.52|353.67|353.47|0
1644846430000|2022-02-14 13:47:10||353.52||353.52||353.52||353.47|0
1644846440000|2022-02-14 13:47:20|353.72|353.47|353.72|353.47|353.72|353.52|353.67|353.47|0
1644846450000|2022-02-14 13:47:30|353.67|353.52|353.67|353.52|353.72|353.52|353.67|353.47|5
1644846460000|2022-02-14 13:47:40||353.47||353.52||353.52||353.47|0
1644846470000|2022-02-14 13:47:50||353.47||353.47||353.52||353.47|0
1644846480000|2022-02-14 13:48:00|353.62|353.52|353.62|353.47|353.62|353.52|353.62|353.47|0
1644846490000|2022-02-14 13:48:10|353.67|353.52|353.67|353.47|353.67|353.52|353.67|353.47|3
1644846500000|2022-02-14 13:48:20|353.62||353.67||353.67||353.62||0
1644846510000|2022-02-14 13:48:30|353.62|353.42|353.57|353.42|353.67|353.42|353.57|353.42|1
1644846520000|2022-02-14 13:48:40|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.47|5
1644846530000|2022-02-14 13:48:50|353.67|353.42|353.62|353.42|353.67|353.42|353.57|353.42|10
1644846540000|2022-02-14 13:49:00|353.57|353.47|353.57|353.42|353.62|353.47|353.57|353.42|2
1644846550000|2022-02-14 13:49:10|353.62||353.57||353.62||353.57||0
1644846560000|2022-02-14 13:49:20|353.62|353.47|353.62|353.47|353.62|353.47|353.57|353.47|3
1644846570000|2022-02-14 13:49:30|353.57|353.42|353.57|353.42|353.62|353.47|353.57|353.42|1
1644846580000|2022-02-14 13:49:40|353.62||353.57||353.62||353.57||0
1644846600000|2022-02-14 13:50:00|353.62|353.47|353.57|353.42|353.62|353.47|353.57|353.42|8
1644846610000|2022-02-14 13:50:10|||||||||4
1644846620000|2022-02-14 13:50:20|353.62|353.47|353.57|353.42|353.62|353.47|353.57|353.42|22
1644846640000|2022-02-14 13:50:40|||||||||5
1644846650000|2022-02-14 13:50:50|353.52|353.37|353.57|353.42|353.57|353.42|353.52|353.37|2
1644846660000|2022-02-14 13:51:00|353.52|353.37|353.57|353.42|353.57|353.42|353.52|353.37|2
1644846680000|2022-02-14 13:51:20||353.37||353.37||353.42||353.37|5
1644846690000|2022-02-14 13:51:30||353.42||353.37||353.42||353.37|0
1644846700000|2022-02-14 13:51:40||353.42||353.42||353.42||353.37|0
1644846710000|2022-02-14 13:51:50|||||||||5
1644846720000|2022-02-14 13:52:00|353.62|353.47|353.67|353.52|353.72|353.52|353.62|353.47|5
1644846730000|2022-02-14 13:52:10|353.72|353.47|353.62|353.47|353.72|353.52|353.62|353.47|3
1644846740000|2022-02-14 13:52:20|353.67||353.62||353.67||353.62||0
1644846750000|2022-02-14 13:52:30|353.67|353.52|353.52|353.37|353.67|353.52|353.52|353.37|4
1644846760000|2022-02-14 13:52:40|353.57|353.42|353.57|353.42|353.57|353.42|353.57|353.42|3
1644846820000|2022-02-14 13:53:40|353.62|353.47|353.67|353.47|353.67|353.47|353.62|353.47|6
1644846830000|2022-02-14 13:53:50|353.62||353.62||353.67||353.62||0
1644846860000|2022-02-14 13:54:20|||||||||1
1644846870000|2022-02-14 13:54:30|353.67||353.67||353.67||353.62||0
1644846880000|2022-02-14 13:54:40||353.52||353.52||353.52||353.52|0
1644846900000|2022-02-14 13:55:00|353.72|353.57|353.77|353.62|353.82|353.62|353.72|353.57|5
1644846910000|2022-02-14 13:55:10|353.82|353.57|353.77|353.62|353.82|353.62|353.72|353.57|5
1644846920000|2022-02-14 13:55:20|353.82|353.67|353.87|353.72|353.87|353.72|353.82|353.67|4
1644846930000|2022-02-14 13:55:30|353.82|353.67|353.82|353.67|353.82|353.67|353.77|353.62|3
1644846940000|2022-02-14 13:55:40|353.87|353.62|353.87|353.67|353.87|353.72|353.87|353.62|2
1644846950000|2022-02-14 13:55:50|353.82|353.62|353.82|353.62|353.87|353.62|353.77|353.62|2
1644846960000|2022-02-14 13:56:00|353.77|353.57|353.82|353.62|353.82|353.62|353.77|353.57|0
1644846970000|2022-02-14 13:56:10|353.77||353.82||353.82||353.77||0
1644846980000|2022-02-14 13:56:20|353.77|353.57|353.77|353.57|353.82|353.62|353.77|353.57|0
1644846990000|2022-02-14 13:56:30|353.72||353.77||353.77||353.72||0
1644847000000|2022-02-14 13:56:40|353.72|353.62|353.67|353.52|353.77|353.62|353.67|353.52|2
1644847010000|2022-02-14 13:56:50|353.72|353.57|353.67|353.52|353.72|353.57|353.67|353.52|0
1644847020000|2022-02-14 13:57:00|353.72|353.57|353.72|353.57|353.72|353.57|353.67|353.52|0
1644847030000|2022-02-14 13:57:10|353.67|353.52|353.72|353.52|353.72|353.57|353.67|353.52|0
1644847040000|2022-02-14 13:57:20|353.67|353.57|353.67|353.52|353.72|353.57|353.67|353.52|0
1644847050000|2022-02-14 13:57:30|353.72|353.57|353.72|353.57|353.72|353.57|353.72|353.52|0
1644847060000|2022-02-14 13:57:40|353.67|353.52|353.72|353.52|353.72|353.57|353.67|353.52|0
1644847070000|2022-02-14 13:57:50|353.67|353.57|353.72|353.52|353.72|353.57|353.67|353.52|1
1644847080000|2022-02-14 13:58:00|353.67||353.67||353.72||353.67||0
1644847090000|2022-02-14 13:58:10|353.72||353.67||353.72||353.67||0
1644847100000|2022-02-14 13:58:20|353.72|353.57|353.72|353.52|353.72|353.57|353.67|353.52|6
1644847110000|2022-02-14 13:58:30|353.67|353.57|353.72|353.52|353.72|353.57|353.67|353.52|0
1644847120000|2022-02-14 13:58:40||353.57||353.57||353.57||353.52|0
1644847130000|2022-02-14 13:58:50|353.67|353.52|353.72|353.57|353.72|353.57|353.67|353.52|0
1644847140000|2022-02-14 13:59:00|353.67|353.52|353.67|353.52|353.72|353.57|353.67|353.52|0
1644847150000|2022-02-14 13:59:10|353.72|353.47|353.72|353.52|353.72|353.52|353.67|353.47|1
1644847160000|2022-02-14 13:59:20|353.67|353.47|353.67|353.52|353.72|353.52|353.67|353.47|0
1644847170000|2022-02-14 13:59:30|353.72|353.47|353.62|353.47|353.72|353.47|353.62|353.47|1
1644847180000|2022-02-14 13:59:40|353.67|353.52|353.67|353.47|353.67|353.52|353.62|353.47|0
1644847190000|2022-02-14 13:59:50|353.62|353.52|353.67|353.47|353.67|353.52|353.62|353.47|0
1644847200000|2022-02-14 14:00:00|353.62|353.52|353.67|353.52|353.67|353.52|353.62|353.47|0
1644847210000|2022-02-14 14:00:10|353.62|353.47|353.67|353.47|353.67|353.52|353.62|353.47|0
1644847220000|2022-02-14 14:00:20|353.62|353.42|353.62|353.42|353.67|353.47|353.57|353.42|0
1644847230000|2022-02-14 14:00:30|353.57||353.62||353.62||353.57||0
1644847240000|2022-02-14 14:00:40||353.47||353.47||353.47||353.42|0
1644847250000|2022-02-14 14:00:50|353.57|353.42|353.62|353.47|353.62|353.47|353.57|353.42|0
1644847260000|2022-02-14 14:01:00|353.57|353.42|353.57|353.42|353.62|353.47|353.57|353.42|0
1644847270000|2022-02-14 14:01:10|353.62|353.47|353.62|353.47|353.62|353.47|353.57|353.42|0
1644847280000|2022-02-14 14:01:20|353.67|353.52|353.67|353.47|353.67|353.52|353.67|353.47|0
1644847290000|2022-02-14 14:01:30|353.62|353.52|353.62|353.47|353.67|353.52|353.62|353.47|0
1644847300000|2022-02-14 14:01:40|353.67|353.42|353.67|353.47|353.67|353.47|353.62|353.42|0
1644847320000|2022-02-14 14:02:00||353.52||353.52||353.52||353.52|0
1644847330000|2022-02-14 14:02:10|353.72|353.57|353.72|353.52|353.72|353.57|353.72|353.52|2
1644847340000|2022-02-14 14:02:20||353.57||353.57||353.57||353.52|0
1644847350000|2022-02-14 14:02:30|353.77||353.77||353.77||353.72||0
1644847360000|2022-02-14 14:02:40|353.72||353.72||353.77||353.72||0
1644847370000|2022-02-14 14:02:50|353.77||353.77||353.77||353.72||0
1644847380000|2022-02-14 14:03:00|353.72||353.72||353.77||353.72||0
1644847390000|2022-02-14 14:03:10|353.77|353.52|353.72|353.52|353.77|353.57|353.72|353.52|0
1644847410000|2022-02-14 14:03:30|353.77|353.57|353.77|353.57|353.77|353.57|353.77|353.57|0
1644847420000|2022-02-14 14:03:40|353.72|353.62|353.72|353.52|353.72|353.62|353.72|353.52|1
1644847430000|2022-02-14 14:03:50|353.77|353.57|353.72|353.52|353.77|353.57|353.72|353.52|0
1644847440000|2022-02-14 14:04:00|353.77|353.57|353.77|353.57|353.77|353.57|353.77|353.57|0
1644847460000|2022-02-14 14:04:20||353.62||353.57||353.62||353.57|0
1644847470000|2022-02-14 14:04:30||353.62||353.62||353.62||353.57|0
1644847480000|2022-02-14 14:04:40|353.82||353.82||353.82||353.77||2
1644847490000|2022-02-14 14:04:50|353.77||353.82||353.82||353.77||0
1644847500000|2022-02-14 14:05:00|353.77|353.57|353.82|353.62|353.82|353.62|353.77|353.57|0
1644847510000|2022-02-14 14:05:10|353.77||353.82||353.82||353.77||0
1644847520000|2022-02-14 14:05:20||353.67||353.67||353.67||353.62|0
1644847530000|2022-02-14 14:05:30|353.87||353.87||353.87||353.87||0
1644847540000|2022-02-14 14:05:40||353.72||353.72||353.72||353.72|0
1644847550000|2022-02-14 14:05:50|353.92|353.77|353.97|353.82|353.97|353.82|353.92|353.77|1
1644847570000|2022-02-14 14:06:10|354.02||354.02||354.02||354.02||0
1644847580000|2022-02-14 14:06:20|353.97|353.77|353.97|353.72|353.97|353.77|353.97|353.72|2
1644847590000|2022-02-14 14:06:30|353.92|353.77|353.92|353.72|353.92|353.77|353.87|353.72|1
1644847600000|2022-02-14 14:06:40||353.77||353.72||353.77||353.72|0
1644847610000|2022-02-14 14:06:50|353.87|353.77|353.92|353.72|353.92|353.77|353.87|353.72|0
1644847620000|2022-02-14 14:07:00|353.87|353.67|353.82|353.67|353.87|353.72|353.82|353.67|0
1644847630000|2022-02-14 14:07:10||353.62||353.62||353.67||353.62|0
1644847640000|2022-02-14 14:07:20||353.67||353.62||353.67||353.62|0
1644847650000|2022-02-14 14:07:30||353.67||353.67||353.67||353.62|0
1644847660000|2022-02-14 14:07:40||353.62||353.62||353.67||353.62|0
1644847670000|2022-02-14 14:07:50||353.67||353.62||353.67||353.62|0
1644847680000|2022-02-14 14:08:00|353.87|353.67|353.87|353.67|353.87|353.67|353.87|353.67|1
1644847690000|2022-02-14 14:08:10|353.82|353.72|353.87|353.72|353.87|353.72|353.82|353.72|0
1644847700000|2022-02-14 14:08:20|353.92|353.77|353.92|353.77|353.92|353.77|353.92|353.77|0
1644847710000|2022-02-14 14:08:30|353.97|353.82|353.97|353.82|353.97|353.82|353.97|353.77|0
1644847720000|2022-02-14 14:08:40|353.92|353.77|353.97|353.77|353.97|353.82|353.92|353.77|0
1644847730000|2022-02-14 14:08:50|353.92|353.82|353.97|353.77|353.97|353.82|353.92|353.77|0
1644847740000|2022-02-14 14:09:00||353.82||353.77||353.82||353.77|0
1644847750000|2022-02-14 14:09:10||353.82||353.77||353.82||353.77|0
1644847760000|2022-02-14 14:09:20||353.82||353.77||353.82||353.77|0
1644847770000|2022-02-14 14:09:30||353.82||353.77||353.82||353.77|0
1644847790000|2022-02-14 14:09:50|353.92||353.92||353.97||353.92||0
1644847800000|2022-02-14 14:10:00|353.97|353.82|353.97|353.77|353.97|353.82|353.97|353.77|0
1644847810000|2022-02-14 14:10:10|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.67|13
1644847820000|2022-02-14 14:10:20|||||||||1
1644847840000|2022-02-14 14:10:40|353.92|353.77|353.87|353.72|353.92|353.77|353.87|353.72|5
1644847870000|2022-02-14 14:11:10|353.92||353.87||353.92||353.87||3
1644847880000|2022-02-14 14:11:20|||||||||2
1644847900000|2022-02-14 14:11:40|353.92||353.87||353.92||353.87||5
1644847920000|2022-02-14 14:12:00|||||||||1
1644847940000|2022-02-14 14:12:20|353.92||353.87||353.92||353.87||5
1644847950000|2022-02-14 14:12:30|353.92||353.87||353.92||353.87||6
1644847960000|2022-02-14 14:12:40|||||||||3
1644847970000|2022-02-14 14:12:50|353.82|353.67|353.77|353.62|353.82|353.67|353.77|353.62|3
1644847980000|2022-02-14 14:13:00|353.82|353.67|353.82|353.62|353.82|353.67|353.77|353.62|3
1644847990000|2022-02-14 14:13:10|353.77|353.67|353.82|353.67|353.82|353.67|353.77|353.62|0
1644848000000|2022-02-14 14:13:20|353.87|353.72|353.87|353.67|353.87|353.72|353.87|353.67|1
1644848010000|2022-02-14 14:13:30|353.82|353.62|353.77|353.62|353.82|353.62|353.77|353.62|0
1644848020000|2022-02-14 14:13:40|353.82|353.67|353.77|353.62|353.82|353.67|353.77|353.57|3
1644848030000|2022-02-14 14:13:50|353.82|353.67|353.82|353.67|353.82|353.67|353.82|353.67|2
1644848040000|2022-02-14 14:14:00|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|1
1644848100000|2022-02-14 14:15:00|||||||||2
1644848120000|2022-02-14 14:15:20|353.82|353.67|353.82|353.67|353.87|353.67|353.82|353.67|2
1644848130000|2022-02-14 14:15:30|353.87|353.72|353.82|353.67|353.87|353.72|353.82|353.67|0
1644848140000|2022-02-14 14:15:40|353.87||353.82||353.87||353.82||0
1644848150000|2022-02-14 14:15:50|353.87|353.72|353.87|353.72|353.87|353.72|353.87|353.72|0
1644848180000|2022-02-14 14:16:20|353.92|353.77|353.92|353.77|353.92|353.77|353.87|353.77|7
1644848190000|2022-02-14 14:16:30|353.87|353.67|353.87|353.67|353.87|353.72|353.82|353.67|1
1644848200000|2022-02-14 14:16:40||353.72||353.72||353.72||353.72|0
1644848210000|2022-02-14 14:16:50||353.67||353.67||353.67||353.67|0
1644848220000|2022-02-14 14:17:00|353.82|353.72|353.82|353.67|353.87|353.72|353.82|353.67|2
1644848240000|2022-02-14 14:17:20|353.77|353.62|353.72|353.57|353.77|353.62|353.72|353.57|2
1644848250000|2022-02-14 14:17:30|353.77|353.62|353.67|353.52|353.77|353.62|353.67|353.52|1
1644848260000|2022-02-14 14:17:40|353.72|353.57|353.72|353.52|353.72|353.57|353.67|353.47|5
1644848270000|2022-02-14 14:17:50|353.67|353.57|353.72|353.57|353.72|353.57|353.67|353.52|0
1644848280000|2022-02-14 14:18:00|353.67|353.52|353.67|353.52|353.72|353.52|353.67|353.47|1
1644848290000|2022-02-14 14:18:10||353.47||353.52||353.52||353.47|0
1644848300000|2022-02-14 14:18:20|353.72|353.57|353.72|353.57|353.72|353.57|353.72|353.57|4
1644848320000|2022-02-14 14:18:40|353.77|353.62|353.82|353.67|353.82|353.67|353.77|353.62|2
1644848330000|2022-02-14 14:18:50|353.77|353.62|353.82|353.62|353.82|353.62|353.77|353.62|3
1644848340000|2022-02-14 14:19:00|353.77|353.67|353.82|353.62|353.87|353.67|353.77|353.62|0
1644848350000|2022-02-14 14:19:10|353.77||353.77||353.82||353.77||0
1644848360000|2022-02-14 14:19:20|353.82|353.57|353.77|353.62|353.82|353.62|353.77|353.57|0
1644848370000|2022-02-14 14:19:30|353.82|353.57|353.77|353.57|353.82|353.57|353.77|353.57|0
1644848390000|2022-02-14 14:19:50|353.82|353.62|353.82|353.62|353.82|353.62|353.77|353.62|0
1644848400000|2022-02-14 14:20:00|353.87|353.57|353.82|353.62|353.87|353.62|353.82|353.57|0
1644848410000|2022-02-14 14:20:10|353.77|353.57|353.82|353.57|353.82|353.57|353.77|353.57|0
1644848420000|2022-02-14 14:20:20|353.77||353.77||353.82||353.77||0
1644848440000|2022-02-14 14:20:40|353.82|353.62|353.82|353.62|353.82|353.62|353.82|353.62|0
1644848450000|2022-02-14 14:20:50|353.77|353.57|353.82|353.57|353.82|353.62|353.77|353.57|0
1644848460000|2022-02-14 14:21:00|353.77|353.62|353.82|353.62|353.82|353.62|353.77|353.57|1
1644848470000|2022-02-14 14:21:10|353.77|353.57|353.77|353.57|353.82|353.62|353.77|353.57|0
1644848480000|2022-02-14 14:21:20|353.82|353.62|353.82|353.62|353.82|353.62|353.82|353.57|0
1644848490000|2022-02-14 14:21:30||353.57||353.62||353.62||353.57|0
1644848500000|2022-02-14 14:21:40|353.77|353.57|353.77|353.57|353.77|353.62|353.77|353.57|0
1644848510000|2022-02-14 14:21:50|353.82||353.82||353.82||353.77||0
1644848520000|2022-02-14 14:22:00|353.77|353.62|353.77|353.57|353.82|353.62|353.77|353.57|0
1644848530000|2022-02-14 14:22:10|353.72||353.72||353.72||353.72||0
1644848540000|2022-02-14 14:22:20|353.77||353.72||353.77||353.72||0
1644848550000|2022-02-14 14:22:30|353.77||353.77||353.77||353.72||0
1644848560000|2022-02-14 14:22:40|353.72|353.62|353.77|353.57|353.77|353.62|353.72|353.57|0
1644848570000|2022-02-14 14:22:50|353.72|353.52|353.72|353.52|353.77|353.57|353.72|353.52|2
1644848580000|2022-02-14 14:23:00|353.77|353.57|353.72|353.52|353.77|353.57|353.72|353.52|1
1644848590000|2022-02-14 14:23:10||353.57||353.57||353.57||353.57|0
1644848600000|2022-02-14 14:23:20|353.67|353.52|353.67|353.52|353.67|353.57|353.67|353.52|0
1644848620000|2022-02-14 14:23:40|353.72|353.57|353.72|353.52|353.72|353.57|353.67|353.52|1
1644848630000|2022-02-14 14:23:50||353.57||353.52||353.57||353.52|0
1644848640000|2022-02-14 14:24:00|353.77|353.57|353.72|353.57|353.77|353.62|353.72|353.57|0
1644848650000|2022-02-14 14:24:10|353.77||353.72||353.77||353.72||0
1644848660000|2022-02-14 14:24:20|353.77||353.72||353.77||353.72||0
1644848670000|2022-02-14 14:24:30|353.77|353.52|353.72|353.57|353.77|353.57|353.72|353.52|0
1644848680000|2022-02-14 14:24:40|353.77||353.77||353.77||353.72||0
1644848700000|2022-02-14 14:25:00|353.72|353.52|353.72|353.52|353.77|353.52|353.72|353.52|2
1644848710000|2022-02-14 14:25:10|353.67|353.57|353.72|353.57|353.72|353.57|353.67|353.52|1
1644848720000|2022-02-14 14:25:20|353.67|353.52|353.67|353.52|353.67|353.57|353.67|353.52|0
1644848730000|2022-02-14 14:25:30|353.62|353.47|353.62|353.47|353.62|353.47|353.62|353.42|1
1644848740000|2022-02-14 14:25:40||353.42||353.42||353.47||353.42|0
1644848750000|2022-02-14 14:25:50||353.47||353.42||353.47||353.42|0
1644848760000|2022-02-14 14:26:00|353.57|353.47|353.62|353.47|353.62|353.47|353.57|353.42|0
1644848770000|2022-02-14 14:26:10|353.67|353.52|353.67|353.47|353.67|353.52|353.67|353.47|1
1644848780000|2022-02-14 14:26:20|353.62||353.67||353.67||353.62||0
1644848790000|2022-02-14 14:26:30|353.62|353.52|353.67|353.52|353.67|353.52|353.62|353.52|0
1644848820000|2022-02-14 14:27:00|353.62|353.47|353.67|353.47|353.67|353.52|353.62|353.47|3
1644848830000|2022-02-14 14:27:10|353.62|353.52|353.67|353.52|353.67|353.52|353.62|353.52|0
1644848840000|2022-02-14 14:27:20||353.47||353.52||353.52||353.47|0
1644848850000|2022-02-14 14:27:30|353.62|353.47|353.67|353.47|353.67|353.52|353.62|353.47|0
1644848860000|2022-02-14 14:27:40|353.62|353.52|353.62|353.47|353.67|353.52|353.62|353.47|0
1644848870000|2022-02-14 14:27:50|353.67|353.52|353.67|353.52|353.67|353.52|353.62|353.52|0
1644848880000|2022-02-14 14:28:00||353.47||353.47||353.47||353.47|0
1644848890000|2022-02-14 14:28:10|353.62|353.52|353.67|353.52|353.67|353.52|353.62|353.52|1
1644848900000|2022-02-14 14:28:20|353.72|353.57|353.72|353.52|353.72|353.57|353.67|353.52|1
1644848910000|2022-02-14 14:28:30|353.67|353.57|353.72|353.57|353.72|353.57|353.67|353.52|0
1644848920000|2022-02-14 14:28:40|353.67|353.52|353.72|353.52|353.72|353.57|353.67|353.52|0
1644848930000|2022-02-14 14:28:50|353.67||353.67||353.67||353.67||0
1644848940000|2022-02-14 14:29:00||353.47||353.52||353.52||353.47|0
1644848950000|2022-02-14 14:29:10|353.62|353.47|353.62|353.47|353.67|353.52|353.62|353.47|0
1644848970000|2022-02-14 14:29:30|353.57|353.42|353.52|353.37|353.57|353.42|353.52|353.37|8
1644848980000|2022-02-14 14:29:40|353.57|353.42|353.52|353.37|353.57|353.42|353.52|353.37|14
1644849000000|2022-02-14 14:30:00|353.57|353.32|353.57|353.42|353.57|353.42|353.52|353.32|22
1644849010000|2022-02-14 14:30:10|353.52|353.37|353.57|353.42|353.57|353.42|353.47|353.32|11
1644849020000|2022-02-14 14:30:20|353.52|353.37|353.52|353.32|353.57|353.42|353.47|353.32|5
1644849030000|2022-02-14 14:30:30|353.57|353.37|353.47|353.32|353.57|353.37|353.42|353.27|12
1644849040000|2022-02-14 14:30:40|353.52|353.27|353.42|353.22|353.52|353.32|353.37|353.22|22
1644849050000|2022-02-14 14:30:50|353.32|353.27|353.42|353.22|353.42|353.27|353.32|353.17|30
1644849060000|2022-02-14 14:31:00|353.37|353.27|353.37|353.22|353.47|353.27|353.37|353.22|6
1644849070000|2022-02-14 14:31:10|353.27|353.17|353.07|352.92|353.32|353.17|353.07|352.92|36
1644849080000|2022-02-14 14:31:20|353.12|352.87|353.02|352.82|353.12|352.87|352.92|352.77|12
1644849090000|2022-02-14 14:31:30|353.07|352.87|352.87|352.72|353.07|352.87|352.87|352.72|13
1644849100000|2022-02-14 14:31:40|352.92|352.67|352.87|352.72|352.92|352.72|352.77|352.62|18
1644849110000|2022-02-14 14:31:50|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.57|5
1644849120000|2022-02-14 14:32:00|352.72|352.57|352.72|352.52|352.72|352.57|352.62|352.47|12
1644849130000|2022-02-14 14:32:10|352.67|352.57|352.72|352.52|352.72|352.57|352.67|352.47|7
1644849140000|2022-02-14 14:32:20|352.67|352.47|352.72|352.57|352.82|352.62|352.67|352.47|10
1644849150000|2022-02-14 14:32:30|352.67|352.52|352.62|352.42|352.67|352.52|352.62|352.42|9
1644849160000|2022-02-14 14:32:40|352.57|352.47|352.47|352.27|352.62|352.47|352.47|352.27|8
1644849170000|2022-02-14 14:32:50|352.42|352.32|352.42|352.22|352.47|352.32|352.42|352.22|9
1644849180000|2022-02-14 14:33:00|352.37|352.27|352.37|352.22|352.42|352.27|352.32|352.17|29
1644849190000|2022-02-14 14:33:10|352.42|352.17|352.27|352.12|352.42|352.22|352.27|352.12|5
1644849200000|2022-02-14 14:33:20|352.32|352.07|352.32|352.12|352.37|352.17|352.32|352.07|3
1644849210000|2022-02-14 14:33:30|352.37|352.17|352.27|352.07|352.37|352.17|352.22|352.07|5
1644849220000|2022-02-14 14:33:40|352.22|352.02|352.12|351.92|352.27|352.07|352.12|351.92|8
1644849230000|2022-02-14 14:33:50|352.07|351.87|352.02|351.87|352.07|351.92|352.02|351.87|5
1644849240000|2022-02-14 14:34:00|351.97|351.82|352.02|351.87|352.07|351.87|351.97|351.82|29
1644849250000|2022-02-14 14:34:10|||||||||36
1644849260000|2022-02-14 14:34:20|351.97|351.82|351.77|351.62|352.02|351.87|351.77|351.62|122
1644849270000|2022-02-14 14:34:30|351.72|351.57|351.72|351.57|351.77|351.57|351.72|351.57|52
1644849280000|2022-02-14 14:34:40|351.67|351.52|351.67|351.47|351.67|351.52|351.57|351.42|56
1644849290000|2022-02-14 14:34:50|351.57|351.42|351.87|351.67|351.87|351.67|351.57|351.42|46
1644849300000|2022-02-14 14:35:00|351.82|351.72|352.12|351.97|352.12|351.97|351.77|351.62|68
1644849310000|2022-02-14 14:35:10|352.17|351.92|352.02|351.82|352.17|351.92|351.97|351.77|14
1644849320000|2022-02-14 14:35:20|351.97|351.87|351.82|351.62|351.97|351.87|351.82|351.62|11
1644849330000|2022-02-14 14:35:30|351.77|351.52|351.67|351.47|351.77|351.52|351.62|351.47|14
1644849340000|2022-02-14 14:35:40|351.62|351.42|351.62|351.42|351.77|351.62|351.37|351.22|90
1644849350000|2022-02-14 14:35:50|351.57|351.37|351.52|351.32|351.57|351.37|351.52|351.32|0
1644849360000|2022-02-14 14:36:00|351.47|351.27|351.67|351.42|351.77|351.57|351.47|351.27|20
1644849370000|2022-02-14 14:36:10|351.62|351.37|351.57|351.37|351.62|351.42|351.57|351.37|1
1644849380000|2022-02-14 14:36:20|351.52|351.42|351.62|351.42|351.62|351.42|351.52|351.37|13
1644849390000|2022-02-14 14:36:30|351.57|351.37|351.42|351.22|351.57|351.37|351.37|351.17|9
1644849400000|2022-02-14 14:36:40|351.32|351.17|351.32|351.12|351.37|351.17|351.22|351.02|23
1644849410000|2022-02-14 14:36:50|351.27|351.07|351.27|351.07|351.27|351.17|351.27|351.07|3
1644849420000|2022-02-14 14:37:00|351.32|351.12|351.32|351.12|351.37|351.17|351.22|351.02|9
1644849430000|2022-02-14 14:37:10|351.37|351.17|351.52|351.32|351.52|351.37|351.37|351.17|9
1644849440000|2022-02-14 14:37:20|351.47|351.27|351.32|351.12|351.47|351.27|351.32|351.12|15
1644849450000|2022-02-14 14:37:30|351.27|351.17|351.37|351.22|351.37|351.22|351.27|351.12|9
1644849460000|2022-02-14 14:37:40|351.32|351.17|351.32|351.17|351.32|351.17|351.22|351.07|2
1644849470000|2022-02-14 14:37:50|351.37|351.22|351.27|351.07|351.42|351.22|351.27|351.07|10
1644849480000|2022-02-14 14:38:00|351.22|351.12|351.37|351.22|351.42|351.22|351.22|351.12|13
1644849490000|2022-02-14 14:38:10|351.32|351.17|351.27|351.07|351.37|351.22|351.22|351.07|12
1644849500000|2022-02-14 14:38:20|351.22|350.97|351.22|351.07|351.22|351.07|351.12|350.97|11
1644849510000|2022-02-14 14:38:30|351.27|351.12|351.27|351.07|351.27|351.12|351.27|351.02|17
1644849520000|2022-02-14 14:38:40|351.22|351.12|351.27|351.12|351.32|351.12|351.17|351.02|27
1644849530000|2022-02-14 14:38:50|351.22|351.07|351.17|351.02|351.22|351.07|351.17|351.02|5
1644849540000|2022-02-14 14:39:00|351.22|350.97|351.17|351.02|351.22|351.07|351.17|350.97|24
1644849550000|2022-02-14 14:39:10|351.12|350.97|350.97|350.82|351.12|351.02|350.97|350.82|17
1644849560000|2022-02-14 14:39:20|351.02|350.87|351.02|350.82|351.07|350.87|350.97|350.77|7
1644849570000|2022-02-14 14:39:30|350.97|350.87|351.02|350.77|351.02|350.87|350.97|350.77|5
1644849580000|2022-02-14 14:39:40|350.97|350.82|351.02|350.82|351.02|350.82|350.97|350.77|1
1644849590000|2022-02-14 14:39:50|350.97|350.77|350.97|350.77|351.02|350.77|350.97|350.77|5
1644849600000|2022-02-14 14:40:00|350.92|350.67|351.12|350.97|351.12|350.97|350.82|350.67|40
1644849610000|2022-02-14 14:40:10|351.07|350.92|350.92|350.72|351.07|350.92|350.87|350.72|3
1644849620000|2022-02-14 14:40:20|350.87|350.77|351.02|350.87|351.02|350.87|350.87|350.72|22
1644849630000|2022-02-14 14:40:30|351.07|350.92|351.27|351.07|351.27|351.07|351.07|350.92|10
1644849640000|2022-02-14 14:40:40|351.22|351.12|351.32|351.12|351.32|351.12|351.17|351.02|27
1644849650000|2022-02-14 14:40:50|351.27|351.17|351.22|351.02|351.27|351.17|351.22|351.02|5
1644849660000|2022-02-14 14:41:00|351.17|350.92|351.17|351.02|351.17|351.02|351.12|350.92|14
1644849670000|2022-02-14 14:41:10|351.12|350.97|351.17|350.97|351.22|351.02|351.12|350.97|6
1644849680000|2022-02-14 14:41:20|351.22|351.02|351.17|350.97|351.22|351.02|351.12|350.92|16
1644849690000|2022-02-14 14:41:30|351.22|351.02|351.12|350.97|351.22|351.07|351.12|350.97|4
1644849700000|2022-02-14 14:41:40|351.17|350.92|351.17|350.97|351.17|351.02|351.12|350.92|2
1644849710000|2022-02-14 14:41:50|351.12|351.02|351.22|351.07|351.22|351.07|351.12|350.97|4
1644849720000|2022-02-14 14:42:00|351.27|351.12|351.32|351.17|351.42|351.22|351.22|351.07|8
1644849730000|2022-02-14 14:42:10|351.37||351.32||351.37||351.32||4
1644849740000|2022-02-14 14:42:20|351.37|351.12|351.27|351.07|351.37|351.12|351.22|351.07|4
1644849750000|2022-02-14 14:42:30|351.32|351.12|351.27|351.07|351.32|351.17|351.27|351.07|7
1644849760000|2022-02-14 14:42:40|351.32|351.02|351.17|350.97|351.32|351.02|351.17|350.97|0
1644849770000|2022-02-14 14:42:50|351.12|350.92|351.12|350.92|351.12|350.92|351.12|350.92|2
1644849780000|2022-02-14 14:43:00|351.07|350.87|351.12|350.92|351.12|350.97|351.07|350.87|12
1644849790000|2022-02-14 14:43:10|351.17|350.97|351.17|351.02|351.17|351.02|351.17|350.92|1
1644849800000|2022-02-14 14:43:20|351.22|351.07|351.22|351.02|351.22|351.07|351.17|351.02|5
1644849810000|2022-02-14 14:43:30|351.27|351.07|351.27|351.07|351.27|351.07|351.22|351.02|5
1644849820000|2022-02-14 14:43:40|351.22|351.12|351.27|351.07|351.27|351.12|351.22|350.97|3
1644849830000|2022-02-14 14:43:50|351.22|351.02|351.12|350.97|351.27|351.02|351.12|350.92|5
1644849840000|2022-02-14 14:44:00|351.07|350.92|350.97|350.82|351.07|350.92|350.97|350.82|21
1644849850000|2022-02-14 14:44:10|351.02|350.87|350.92|350.77|351.02|350.87|350.92|350.77|6
1644849860000|2022-02-14 14:44:20|350.87|350.72|350.87|350.72|350.92|350.77|350.87|350.72|1
1644849870000|2022-02-14 14:44:30|350.92|350.77|350.97|350.77|351.02|350.82|350.92|350.77|2
1644849880000|2022-02-14 14:44:40|350.92|350.82|350.92|350.77|350.92|350.82|350.92|350.77|4
1644849890000|2022-02-14 14:44:50|350.97|350.72|350.97|350.77|350.97|350.82|350.97|350.72|6
1644849900000|2022-02-14 14:45:00|350.92|350.72|350.97|350.77|351.02|350.82|350.87|350.72|7
1644849910000|2022-02-14 14:45:10|350.87|350.82|350.87|350.72|350.87|350.82|350.82|350.67|5
1644849920000|2022-02-14 14:45:20|350.82|350.67|350.87|350.72|350.87|350.72|350.82|350.67|5
1644849930000|2022-02-14 14:45:30|350.82|350.67|350.82|350.62|350.82|350.67|350.77|350.62|4
1644849940000|2022-02-14 14:45:40|350.77|350.67|350.77|350.62|350.82|350.67|350.77|350.62|2
1644849950000|2022-02-14 14:45:50|350.82|350.57|350.72|350.57|350.82|350.57|350.72|350.57|27
1644849960000|2022-02-14 14:46:00|350.67|350.52|350.77|350.57|350.82|350.67|350.67|350.52|16
1644849970000|2022-02-14 14:46:10|350.72|350.62|350.82|350.67|350.87|350.72|350.72|350.62|13
1644849980000|2022-02-14 14:46:20|350.77|350.62|350.82|350.67|350.82|350.67|350.77|350.57|3
1644849990000|2022-02-14 14:46:30|350.87|350.72|350.97|350.82|351.02|350.82|350.87|350.72|7
1644850000000|2022-02-14 14:46:40|351.02|350.87|350.92|350.77|351.07|350.92|350.92|350.77|21
1644850010000|2022-02-14 14:46:50|350.87|350.72|350.92|350.77|350.92|350.77|350.87|350.72|11
1644850020000|2022-02-14 14:47:00|350.87|350.72|350.97|350.77|350.97|350.77|350.87|350.72|16
1644850030000|2022-02-14 14:47:10|351.07|350.82|351.07|350.87|351.07|350.87|351.07|350.82|3
1644850040000|2022-02-14 14:47:20|350.97|350.92|351.02|350.82|351.07|350.92|350.97|350.82|12
1644850050000|2022-02-14 14:47:30|350.97|350.87|350.77|350.62|351.07|350.87|350.77|350.62|31
1644850060000|2022-02-14 14:47:40|350.82||350.77||350.82||350.77||3
1644850070000|2022-02-14 14:47:50|350.82|350.67|350.87|350.72|350.87|350.72|350.82|350.67|6
1644850080000|2022-02-14 14:48:00|350.92|350.77|350.87|350.72|350.97|350.77|350.87|350.72|3
1644850090000|2022-02-14 14:48:10|350.82|350.67|350.92|350.72|350.92|350.72|350.82|350.67|5
1644850100000|2022-02-14 14:48:20|350.97|350.77|350.87|350.72|350.97|350.82|350.87|350.72|7
1644850110000|2022-02-14 14:48:30|350.82|350.67|350.77|350.62|350.87|350.72|350.77|350.62|3
1644850120000|2022-02-14 14:48:40|350.82|350.67|350.82|350.67|350.82|350.67|350.77|350.62|0
1644850130000|2022-02-14 14:48:50|350.87|350.72|350.87|350.72|350.87|350.72|350.82|350.72|1
1644850140000|2022-02-14 14:49:00|350.82|350.67|350.92|350.77|350.97|350.77|350.82|350.67|12
1644850150000|2022-02-14 14:49:10|350.97|350.82|351.07|350.87|351.07|350.87|350.97|350.82|1
1644850160000|2022-02-14 14:49:20|351.02|350.92|351.07|350.92|351.12|350.92|351.02|350.87|2
1644850170000|2022-02-14 14:49:30|351.12|350.97|351.07|350.87|351.17|351.02|351.07|350.87|3
1644850180000|2022-02-14 14:49:40|351.02|350.92|351.02|350.87|351.07|350.92|351.02|350.87|0
1644850190000|2022-02-14 14:49:50|351.07|350.92|351.07|350.92|351.07|350.92|351.02|350.87|1
1644850200000|2022-02-14 14:50:00|351.02|350.87|351.12|350.92|351.17|350.97|351.02|350.87|5
1644850210000|2022-02-14 14:50:10|351.07|350.87|351.07|350.82|351.12|350.92|351.02|350.82|3
1644850220000|2022-02-14 14:50:20|351.02|350.87|350.92|350.77|351.07|350.92|350.92|350.77|2
1644850230000|2022-02-14 14:50:30|350.97|350.82|350.97|350.82|350.97|350.82|350.97|350.82|1
1644850240000|2022-02-14 14:50:40|351.02|350.87|351.07|350.87|351.07|350.92|351.02|350.87|9
1644850250000|2022-02-14 14:50:50|351.02|350.82|351.02|350.87|351.07|350.87|350.97|350.77|5
1644850260000|2022-02-14 14:51:00|351.07|350.82|351.07|350.87|351.07|350.87|351.02|350.82|3
1644850270000|2022-02-14 14:51:10|351.12|350.92|351.22|351.02|351.22|351.02|351.12|350.92|2
1644850280000|2022-02-14 14:51:20|351.27|351.07|351.22|351.02|351.27|351.12|351.22|351.02|1
1644850290000|2022-02-14 14:51:30|351.27|351.07|351.22|351.07|351.27|351.07|351.22|351.02|0
1644850300000|2022-02-14 14:51:40|351.17|350.97|351.22|350.97|351.22|351.02|351.12|350.97|8
1644850310000|2022-02-14 14:51:50|351.17|351.02|351.27|351.07|351.27|351.07|351.17|350.97|1
1644850320000|2022-02-14 14:52:00|351.22|351.12|351.27|351.07|351.27|351.12|351.22|351.07|1
1644850330000|2022-02-14 14:52:10|351.22|351.12|351.27|351.07|351.32|351.12|351.22|351.07|0
1644850340000|2022-02-14 14:52:20|351.32|351.12|351.27|351.12|351.32|351.12|351.27|351.07|0
1644850350000|2022-02-14 14:52:30|351.32|351.07|351.37|351.22|351.37|351.22|351.32|351.07|5
1644850360000|2022-02-14 14:52:40|351.32|351.17|351.37|351.17|351.37|351.17|351.32|351.17|2
1644850370000|2022-02-14 14:52:50|351.32|351.22|351.37|351.17|351.37|351.22|351.32|351.17|2
1644850380000|2022-02-14 14:53:00|351.32|351.22|351.37|351.17|351.37|351.22|351.32|351.17|2
1644850390000|2022-02-14 14:53:10||351.22||351.22||351.22||351.17|0
1644850400000|2022-02-14 14:53:20|351.42|351.27|351.52|351.37|351.52|351.37|351.42|351.27|9
1644850410000|2022-02-14 14:53:30|351.57|351.42|351.57|351.37|351.57|351.42|351.52|351.37|2
1644850420000|2022-02-14 14:53:40|351.52|351.47|351.57|351.42|351.62|351.47|351.52|351.42|14
1644850430000|2022-02-14 14:53:50|351.52|351.37|351.52|351.32|351.57|351.37|351.52|351.27|3
1644850440000|2022-02-14 14:54:00|351.47|351.27|351.42|351.27|351.47|351.32|351.42|351.27|1
1644850470000|2022-02-14 14:54:30|351.37|351.22|351.37|351.22|351.37|351.22|351.37|351.22|4
1644850480000|2022-02-14 14:54:40|351.42|351.27|351.42|351.22|351.42|351.27|351.42|351.22|4
1644850490000|2022-02-14 14:54:50|351.47|351.27|351.42|351.27|351.47|351.32|351.42|351.27|1
1644850500000|2022-02-14 14:55:00|351.47|351.32|351.42|351.27|351.47|351.32|351.42|351.27|3
1644850510000|2022-02-14 14:55:10|351.37|351.22|351.27|351.07|351.37|351.22|351.27|351.07|3
1644850520000|2022-02-14 14:55:20|351.22|351.12|351.22|351.07|351.27|351.12|351.22|351.07|0
1644850550000|2022-02-14 14:55:50|351.17|351.02|351.22|351.02|351.22|351.07|351.17|351.02|6
1644850560000|2022-02-14 14:56:00|351.17|351.07|351.22|351.02|351.22|351.07|351.17|351.02|2
1644850570000|2022-02-14 14:56:10|351.17|351.07|351.17|351.02|351.17|351.07|351.17|350.97|0
1644850580000|2022-02-14 14:56:20|351.12|350.97|351.12|350.97|351.17|351.02|351.12|350.97|0
1644850590000|2022-02-14 14:56:30|351.07|350.92|351.12|350.92|351.12|350.97|351.02|350.87|6
1644850600000|2022-02-14 14:56:40|351.17|350.97|351.12|350.97|351.17|351.02|351.12|350.97|1
1644850610000|2022-02-14 14:56:50|351.07|350.92|351.02|350.87|351.07|350.92|351.02|350.87|4
1644850620000|2022-02-14 14:57:00|350.97|350.82|350.97|350.82|350.97|350.87|350.97|350.82|2
1644850630000|2022-02-14 14:57:10|350.92|350.77|350.82|350.67|350.92|350.77|350.82|350.62|0
1644850640000|2022-02-14 14:57:20|350.77|350.62|350.77|350.62|350.77|350.67|350.77|350.62|0
1644850650000|2022-02-14 14:57:30|350.82|350.67|350.87|350.72|350.92|350.72|350.82|350.67|9
1644850660000|2022-02-14 14:57:40|350.82|350.67|350.87|350.67|350.87|350.72|350.82|350.67|1
1644850670000|2022-02-14 14:57:50|350.82|350.72|350.92|350.72|350.92|350.72|350.82|350.67|2
1644850680000|2022-02-14 14:58:00|350.87|350.62|350.82|350.67|350.87|350.67|350.72|350.57|5
1644850690000|2022-02-14 14:58:10|350.77|350.62|350.77|350.57|350.77|350.62|350.72|350.52|4
1644850700000|2022-02-14 14:58:20|350.82|350.62|350.82|350.67|350.82|350.67|350.77|350.57|0
1644850710000|2022-02-14 14:58:30|350.87|350.62|350.77|350.62|350.87|350.62|350.77|350.62|4
1644850720000|2022-02-14 14:58:40|350.72|350.57|350.72|350.57|350.72|350.57|350.72|350.52|4
1644850730000|2022-02-14 14:58:50|350.77||350.77||350.77||350.77||1
1644850740000|2022-02-14 14:59:00|350.72|350.52|350.67|350.47|350.72|350.52|350.62|350.47|6
1644850750000|2022-02-14 14:59:10|350.62|350.42|350.57|350.42|350.62|350.42|350.57|350.42|7
1644850760000|2022-02-14 14:59:20|350.52|350.37|350.62|350.42|350.62|350.47|350.52|350.37|6
1644850770000|2022-02-14 14:59:30||350.47||350.47||350.47||350.47|0
1644850780000|2022-02-14 14:59:40|350.57|350.42|350.57|350.42|350.57|350.42|350.57|350.42|1
1644850790000|2022-02-14 14:59:50|350.62|350.47|350.67|350.47|350.67|350.47|350.57|350.42|5
1644850800000|2022-02-14 15:00:00|350.62||350.67||350.67||350.62||1
1644850810000|2022-02-14 15:00:10|350.62|350.42|350.52|350.37|350.62|350.42|350.52|350.37|5
1644850820000|2022-02-14 15:00:20|350.57|350.42|350.67|350.47|350.67|350.47|350.57|350.42|2
1644850830000|2022-02-14 15:00:30|350.62|350.42|350.52|350.37|350.67|350.42|350.52|350.37|2
1644850840000|2022-02-14 15:00:40|350.57|350.32|350.47|350.32|350.57|350.32|350.42|350.27|12
1644850850000|2022-02-14 15:00:50|350.37|350.27|350.37|350.22|350.42|350.32|350.37|350.22|8
1644850860000|2022-02-14 15:01:00|350.42|350.27|350.42|350.27|350.42|350.27|350.37|350.27|5
1644850870000|2022-02-14 15:01:10|350.37|350.22|350.27|350.12|350.37|350.22|350.27|350.12|9
1644850880000|2022-02-14 15:01:20|350.22|350.07|350.17|350.02|350.22|350.07|350.17|350.02|6
1644850890000|2022-02-14 15:01:30|350.12|349.97|350.17|350.02|350.22|350.02|350.12|349.97|1
1644850900000|2022-02-14 15:01:40|350.12|349.97|350.12|349.97|350.12|350.02|350.12|349.97|8
1644850910000|2022-02-14 15:01:50|350.07|349.92|350.02|349.87|350.07|349.92|350.02|349.87|18
1644850920000|2022-02-14 15:02:00|349.97|349.82|350.02|349.82|350.02|349.82|349.97|349.82|5
1644850930000|2022-02-14 15:02:10|349.97|349.77|349.87|349.72|350.02|349.77|349.87|349.72|2
1644850940000|2022-02-14 15:02:20|349.92|349.77|350.02|349.82|350.02|349.82|349.92|349.77|10
1644850950000|2022-02-14 15:02:30|350.07|349.87|349.92|349.77|350.07|349.87|349.92|349.77|4
1644850960000|2022-02-14 15:02:40|349.97|349.72|350.07|349.87|350.07|349.87|349.92|349.72|6
1644850970000|2022-02-14 15:02:50|350.02|349.92|350.07|349.92|350.07|349.92|350.02|349.92|1
1644850980000|2022-02-14 15:03:00|350.12|349.87|350.02|349.87|350.12|349.92|350.02|349.87|3
1644850990000|2022-02-14 15:03:10|349.97|349.82|349.97|349.82|350.02|349.87|349.97|349.82|3
1644851000000|2022-02-14 15:03:20|350.02|349.77|350.07|349.87|350.12|349.92|350.02|349.77|1
1644851010000|2022-02-14 15:03:30|350.02|349.82|349.97|349.82|350.02|349.82|349.97|349.82|1
1644851020000|2022-02-14 15:03:40|350.02|349.77|349.97|349.82|350.02|349.82|349.97|349.77|4
1644851030000|2022-02-14 15:03:50|349.92|349.77|349.92|349.72|349.92|349.82|349.92|349.72|0
1644851040000|2022-02-14 15:04:00|349.87|349.77|350.02|349.82|350.02|349.82|349.87|349.67|14
1644851050000|2022-02-14 15:04:10|350.07|349.87|350.07|349.92|350.17|349.97|350.07|349.87|3
1644851060000|2022-02-14 15:04:20|350.12|349.97|350.12|349.97|350.22|350.02|350.12|349.92|0
1644851070000|2022-02-14 15:04:30|350.07|349.92|350.02|349.82|350.07|349.97|350.02|349.82|1
1644851080000|2022-02-14 15:04:40||349.87||349.87||349.87||349.82|0
1644851090000|2022-02-14 15:04:50|350.07|349.92|350.12|349.97|350.12|349.97|350.07|349.87|2
1644851100000|2022-02-14 15:05:00|350.17|349.92|350.22|349.97|350.22|350.02|350.12|349.92|3
1644851110000|2022-02-14 15:05:10|350.17|349.92|350.12|349.87|350.17|349.92|350.02|349.87|3
1644851120000|2022-02-14 15:05:20|350.07|349.92|350.17|349.97|350.17|349.97|350.07|349.87|0
1644851130000|2022-02-14 15:05:30|350.12||350.17||350.17||350.12||1
1644851140000|2022-02-14 15:05:40|350.12|350.02|350.22|350.02|350.22|350.02|350.12|350.02|0
1644851150000|2022-02-14 15:05:50||349.97||349.97||349.97||349.97|1
1644851160000|2022-02-14 15:06:00||350.02||349.97||350.02||349.97|1
1644851170000|2022-02-14 15:06:10||350.02||349.97||350.02||349.97|0
1644851180000|2022-02-14 15:06:20||350.02||350.02||350.02||349.97|0
1644851190000|2022-02-14 15:06:30|350.27|349.97|350.27|350.02|350.27|350.02|350.22|349.97|1
1644851200000|2022-02-14 15:06:40|350.22||350.27||350.27||350.22||0
1644851210000|2022-02-14 15:06:50|350.32||350.32||350.32||350.32||1
1644851220000|2022-02-14 15:07:00|350.27||350.27||350.32||350.27||2
1644851240000|2022-02-14 15:07:20|350.32||350.32||350.32||350.27||0
1644851250000|2022-02-14 15:07:30|350.27||350.22||350.27||350.22||0
1644851260000|2022-02-14 15:07:40|350.17||350.27||350.27||350.17||2
1644851270000|2022-02-14 15:07:50|350.32||350.32||350.32||350.32||0
1644851280000|2022-02-14 15:08:00|350.27||350.27||350.32||350.27||13
1644851290000|2022-02-14 15:08:10|350.32||350.27||350.32||350.27||0
1644851320000|2022-02-14 15:08:40|350.22||350.27||350.27||350.17||1
1644851330000|2022-02-14 15:08:50|350.22|350.07|350.27|350.07|350.27|350.07|350.22|350.07|1
1644851340000|2022-02-14 15:09:00|350.22|350.12|350.27|350.12|350.27|350.12|350.22|350.12|1
1644851350000|2022-02-14 15:09:10|350.22|350.07|350.27|350.07|350.27|350.07|350.22|350.07|5
1644851360000|2022-02-14 15:09:20|350.22|350.12|350.22|350.07|350.27|350.12|350.22|350.07|8
1644851370000|2022-02-14 15:09:30|350.27|350.02|350.22|350.02|350.27|350.02|350.17|350.02|10
1644851380000|2022-02-14 15:09:40|350.27||350.27||350.27||350.27||0
1644851390000|2022-02-14 15:09:50|350.22||350.22||350.22||350.22||0
1644851400000|2022-02-14 15:10:00|350.17|350.07|350.32|350.17|350.37|350.17|350.17|350.07|4
1644851410000|2022-02-14 15:10:10|350.37|350.22|350.57|350.42|350.57|350.42|350.37|350.22|4
1644851420000|2022-02-14 15:10:20|350.62|350.37|350.47|350.32|350.62|350.42|350.47|350.32|8
1644851430000|2022-02-14 15:10:30|350.57|350.37|350.47|350.32|350.57|350.37|350.47|350.32|5
1644851440000|2022-02-14 15:10:40|350.42|350.27|350.42|350.22|350.42|350.27|350.37|350.22|8
1644851450000|2022-02-14 15:10:50|350.37|350.27|350.47|350.27|350.52|350.27|350.37|350.22|1
1644851460000|2022-02-14 15:11:00|350.52|350.22|350.47|350.27|350.52|350.27|350.47|350.22|1
1644851470000|2022-02-14 15:11:10|350.52|350.32|350.62|350.42|350.62|350.42|350.52|350.32|0
1644851480000|2022-02-14 15:11:20|350.57|350.37|350.62|350.42|350.62|350.42|350.57|350.32|5
1644851490000|2022-02-14 15:11:30|350.57|350.37|350.57|350.42|350.62|350.42|350.57|350.37|1
1644851500000|2022-02-14 15:11:40|350.62|350.47|350.67|350.52|350.67|350.52|350.62|350.47|0
1644851510000|2022-02-14 15:11:50|350.72|350.47|350.72|350.52|350.72|350.52|350.67|350.47|1
1644851520000|2022-02-14 15:12:00|350.67|350.57|350.77|350.57|350.82|350.62|350.67|350.57|2
1644851530000|2022-02-14 15:12:10|350.72|350.62|350.72|350.52|350.72|350.62|350.67|350.47|3
1644851540000|2022-02-14 15:12:20|350.67|350.47|350.77|350.57|350.77|350.62|350.67|350.47|2
1644851550000|2022-02-14 15:12:30|350.72||350.72||350.77||350.72||0
1644851560000|2022-02-14 15:12:40|350.67|350.47|350.67|350.47|350.67|350.47|350.57|350.42|4
1644851570000|2022-02-14 15:12:50|350.62|350.42|350.47|350.27|350.62|350.42|350.47|350.27|8
1644851580000|2022-02-14 15:13:00|350.42|350.22|350.42|350.22|350.47|350.27|350.42|350.22|3
1644851590000|2022-02-14 15:13:10|350.47||350.37||350.47||350.37||0
1644851600000|2022-02-14 15:13:20|350.42|350.27|350.37|350.12|350.42|350.27|350.37|350.12|3
1644851610000|2022-02-14 15:13:30|350.32|350.07|350.27|350.07|350.37|350.12|350.27|350.07|0
1644851620000|2022-02-14 15:13:40||350.12||350.12||350.12||350.12|1
1644851630000|2022-02-14 15:13:50||350.07||350.07||350.07||350.07|0
1644851640000|2022-02-14 15:14:00|350.22|350.02|350.22|350.02|350.27|350.02|350.22|350.02|2
1644851650000|2022-02-14 15:14:10|350.27||350.17||350.27||350.17||1
1644851660000|2022-02-14 15:14:20|350.12|349.97|350.22|349.97|350.22|349.97|350.12|349.92|11
1644851670000|2022-02-14 15:14:30|350.17|349.92|350.17|349.92|350.22|349.97|350.17|349.92|0
1644851680000|2022-02-14 15:14:40|350.12|349.87|350.07|349.87|350.12|349.92|350.07|349.87|0
1644851690000|2022-02-14 15:14:50|350.02|349.82|350.07|349.82|350.07|349.82|350.02|349.82|1
1644851700000|2022-02-14 15:15:00|350.12||350.12||350.12||350.07||2
1644851710000|2022-02-14 15:15:10|350.17||350.12||350.17||350.07||0
1644851720000|2022-02-14 15:15:20|350.07|349.77|349.87|349.67|350.07|349.77|349.87|349.67|3
1644851730000|2022-02-14 15:15:30|349.82|349.62|349.87|349.62|349.87|349.62|349.82|349.62|1
1644851740000|2022-02-14 15:15:40|349.82||349.77||349.82||349.77||0
1644851750000|2022-02-14 15:15:50|349.72|349.57|349.52|349.37|349.72|349.57|349.52|349.37|31
1644851760000|2022-02-14 15:16:00|349.47|349.32|349.47|349.27|349.47|349.32|349.42|349.27|15
1644851770000|2022-02-14 15:16:10|349.42|349.32|349.42|349.27|349.47|349.32|349.42|349.27|1
1644851780000|2022-02-14 15:16:20|349.47|349.32|349.57|349.42|349.57|349.42|349.42|349.27|3
1644851790000|2022-02-14 15:16:30|349.62|349.37|349.62|349.42|349.67|349.42|349.62|349.37|1
1644851800000|2022-02-14 15:16:40|349.52|349.37|349.47|349.32|349.52|349.37|349.47|349.27|3
1644851810000|2022-02-14 15:16:50|349.42|349.27|349.42|349.17|349.42|349.27|349.42|349.17|9
1644851820000|2022-02-14 15:17:00|349.27|349.12|349.42|349.17|349.42|349.17|349.27|349.12|9
1644851830000|2022-02-14 15:17:10|349.47||349.47||349.47||349.47||0
1644851840000|2022-02-14 15:17:20|349.32|349.22|349.42|349.27|349.42|349.27|349.32|349.17|5
1644851850000|2022-02-14 15:17:30|349.32|349.17|349.47|349.32|349.47|349.32|349.32|349.17|6
1644851860000|2022-02-14 15:17:40|349.52|349.27|349.57|349.32|349.57|349.37|349.47|349.27|2
1644851870000|2022-02-14 15:17:50|349.52|349.27|349.52|349.32|349.57|349.37|349.47|349.27|2
1644851880000|2022-02-14 15:18:00|349.47|349.37|349.52|349.27|349.57|349.37|349.42|349.27|1
1644851890000|2022-02-14 15:18:10|349.57|349.32|349.47|349.27|349.57|349.37|349.47|349.27|1
1644851900000|2022-02-14 15:18:20||349.32||349.32||349.32||349.32|0
1644851910000|2022-02-14 15:18:30|349.52|349.37|349.57|349.37|349.57|349.37|349.52|349.37|1
1644851920000|2022-02-14 15:18:40|349.62||349.57||349.62||349.57||0
1644851930000|2022-02-14 15:18:50|349.52|349.42|349.62|349.37|349.67|349.42|349.52|349.37|1
1644851940000|2022-02-14 15:19:00|349.57|349.42|349.62|349.42|349.67|349.42|349.52|349.42|1
1644851950000|2022-02-14 15:19:10|349.67||349.72||349.72||349.67||1
1644851960000|2022-02-14 15:19:20|349.67||349.72||349.72||349.62||0
1644851970000|2022-02-14 15:19:30|349.67||349.67||349.72||349.67||0
1644851980000|2022-02-14 15:19:40|349.72||349.67||349.72||349.62||0
1644851990000|2022-02-14 15:19:50|349.62||349.72||349.72||349.62||1
1644852000000|2022-02-14 15:20:00|349.67||349.62||349.72||349.62||1
1644852010000|2022-02-14 15:20:10|349.67|349.47|349.62|349.47|349.67|349.47|349.62|349.47|0
1644852020000|2022-02-14 15:20:20|349.67|349.42|349.72|349.52|349.72|349.57|349.67|349.42|6
1644852030000|2022-02-14 15:20:30|349.77|349.57|349.87|349.67|349.87|349.67|349.77|349.52|0
1644852040000|2022-02-14 15:20:40|349.82|349.62|349.77|349.62|349.82|349.62|349.77|349.57|4
1644852050000|2022-02-14 15:20:50|349.72|349.57|349.67|349.52|349.72|349.57|349.67|349.47|1
1644852060000|2022-02-14 15:21:00|349.62|349.47|349.67|349.47|349.67|349.52|349.62|349.47|3
1644852070000|2022-02-14 15:21:10|349.62||349.67||349.67||349.62||1
1644852080000|2022-02-14 15:21:20|349.72|349.52|349.62|349.42|349.72|349.52|349.62|349.42|10
1644852090000|2022-02-14 15:21:30|349.57||349.62||349.62||349.57||0
1644852110000|2022-02-14 15:21:50|349.67||349.67||349.72||349.62||3
1644852120000|2022-02-14 15:22:00|349.62|349.37|349.47|349.32|349.62|349.37|349.47|349.32|3
1644852130000|2022-02-14 15:22:10|349.42|349.27|349.42|349.22|349.47|349.27|349.37|349.22|2
1644852140000|2022-02-14 15:22:20|349.37|349.17|349.37|349.17|349.37|349.17|349.32|349.17|0
1644852150000|2022-02-14 15:22:30|349.32|349.12|349.32|349.07|349.32|349.17|349.27|349.07|11
1644852160000|2022-02-14 15:22:40|349.27|349.12|349.37|349.17|349.37|349.17|349.27|349.12|16
1644852170000|2022-02-14 15:22:50|349.42|349.22|349.42|349.22|349.42|349.22|349.42|349.22|1
1644852180000|2022-02-14 15:23:00|349.37||349.42||349.47||349.37||6
1644852190000|2022-02-14 15:23:10|349.47||349.57||349.57||349.42||0
1644852200000|2022-02-14 15:23:20|349.62|349.42|349.62|349.42|349.77|349.57|349.57|349.42|11
1644852210000|2022-02-14 15:23:30|349.67||349.77||349.82||349.67||2
1644852220000|2022-02-14 15:23:40|349.72|349.47|349.82|349.57|349.82|349.57|349.72|349.47|0
1644852230000|2022-02-14 15:23:50|349.77|349.62|349.77|349.62|349.82|349.62|349.77|349.62|0
1644852240000|2022-02-14 15:24:00|349.72|349.57|349.77|349.52|349.82|349.57|349.72|349.52|6
1644852250000|2022-02-14 15:24:10|349.72|349.47|349.62|349.47|349.72|349.47|349.62|349.47|1
1644852260000|2022-02-14 15:24:20|349.67||349.67||349.67||349.62||2
1644852270000|2022-02-14 15:24:30|349.72|349.52|349.67|349.52|349.77|349.52|349.67|349.52|2
1644852280000|2022-02-14 15:24:40|349.72|349.47|349.77|349.62|349.77|349.62|349.67|349.47|3
1644852290000|2022-02-14 15:24:50|349.72|349.57|349.67|349.47|349.72|349.62|349.67|349.47|3
1644852300000|2022-02-14 15:25:00|349.62|349.42|349.72|349.47|349.72|349.47|349.62|349.42|8
1644852310000|2022-02-14 15:25:10|349.67|349.42|349.62|349.42|349.67|349.42|349.62|349.42|0
1644852320000|2022-02-14 15:25:20|349.67||349.62||349.67||349.62||0
1644852330000|2022-02-14 15:25:30||349.37||349.37||349.42||349.37|0
1644852340000|2022-02-14 15:25:40|349.57|349.32|349.57|349.32|349.57|349.37|349.52|349.32|0
1644852350000|2022-02-14 15:25:50|349.62|349.37|349.62|349.37|349.62|349.42|349.62|349.37|2
1644852360000|2022-02-14 15:26:00|349.57|349.32|349.47|349.27|349.57|349.32|349.47|349.27|1
1644852370000|2022-02-14 15:26:10|349.52|349.32|349.52|349.27|349.57|349.32|349.47|349.27|0
1644852380000|2022-02-14 15:26:20|349.57|349.32|349.52|349.32|349.62|349.42|349.52|349.32|0
1644852390000|2022-02-14 15:26:30|349.62|349.37|349.62|349.37|349.62|349.37|349.62|349.32|1
1644852400000|2022-02-14 15:26:40|349.57|349.32|349.57|349.32|349.57|349.37|349.52|349.32|0
1644852410000|2022-02-14 15:26:50|349.52||349.52||349.52||349.52||0
1644852420000|2022-02-14 15:27:00|349.47||349.52||349.52||349.47||1
1644852430000|2022-02-14 15:27:10|349.47|349.27|349.42|349.22|349.47|349.27|349.42|349.22|2
1644852440000|2022-02-14 15:27:20|349.37||349.47||349.47||349.37||3
1644852450000|2022-02-14 15:27:30|349.42||349.47||349.47||349.37||1
1644852460000|2022-02-14 15:27:40|349.42||349.47||349.47||349.42||0
1644852470000|2022-02-14 15:27:50|349.52|349.17|349.22|349.02|349.52|349.17|349.22|349.02|62
1644852480000|2022-02-14 15:28:00|349.27|349.07|349.27|349.02|349.27|349.07|349.22|349.02|12
1644852490000|2022-02-14 15:28:10|349.22||349.17||349.27||349.17||0
1644852500000|2022-02-14 15:28:20|349.22|348.97|349.22|348.97|349.22|348.97|349.22|348.97|3
1644852520000|2022-02-14 15:28:40|349.27||349.32||349.32||349.27||2
1644852530000|2022-02-14 15:28:50|349.27|349.02|349.42|349.12|349.42|349.12|349.27|349.02|3
1644852540000|2022-02-14 15:29:00|349.47|349.17|349.47|349.22|349.47|349.22|349.47|349.17|2
1644852550000|2022-02-14 15:29:10|349.52||349.52||349.57||349.47||1
1644852560000|2022-02-14 15:29:20|349.57|349.27|349.47|349.27|349.57|349.27|349.47|349.27|0
1644852570000|2022-02-14 15:29:30|349.42||349.47||349.52||349.42||0
1644852580000|2022-02-14 15:29:40|349.42||349.47||349.47||349.42||0
1644852590000|2022-02-14 15:29:50|349.42|349.17|349.42|349.17|349.42|349.22|349.42|349.17|7
1644852600000|2022-02-14 15:30:00|349.47|349.22|349.42|349.27|349.52|349.32|349.42|349.17|6
1644852610000|2022-02-14 15:30:10|349.37|349.22|349.42|349.17|349.42|349.22|349.37|349.17|1
1644852620000|2022-02-14 15:30:20|349.47|349.22|349.52|349.32|349.52|349.32|349.47|349.22|0
1644852630000|2022-02-14 15:30:30|349.47||349.47||349.52||349.47||0
1644852640000|2022-02-14 15:30:40|349.42|349.27|349.37|349.22|349.42|349.27|349.37|349.22|4
1644852650000|2022-02-14 15:30:50|349.32|349.17|349.22|349.07|349.32|349.17|349.22|349.07|3
1644852660000|2022-02-14 15:31:00|349.27|349.02|349.17|348.97|349.27|349.02|349.12|348.97|7
1644852670000|2022-02-14 15:31:10|349.12|348.92|349.02|348.82|349.17|348.92|349.02|348.82|19
1644852680000|2022-02-14 15:31:20||348.77||348.77||348.77||348.77|2
1644852690000|2022-02-14 15:31:30||348.82||348.82||348.82||348.77|0
1644852700000|2022-02-14 15:31:40|349.07|348.87|349.07|348.87|349.07|348.87|349.07|348.87|2
1644852710000|2022-02-14 15:31:50|349.02|348.77|349.02|348.82|349.02|348.82|348.97|348.77|4
1644852720000|2022-02-14 15:32:00|348.97|348.77|348.87|348.67|348.97|348.77|348.87|348.67|2
1644852730000|2022-02-14 15:32:10|348.92|348.72|348.87|348.72|348.97|348.72|348.87|348.67|0
1644852740000|2022-02-14 15:32:20|348.92|348.67|348.92|348.72|348.92|348.72|348.87|348.67|0
1644852750000|2022-02-14 15:32:30|348.87|348.77|348.87|348.62|348.87|348.77|348.82|348.62|6
1644852760000|2022-02-14 15:32:40|348.77|348.67|348.82|348.57|348.87|348.67|348.77|348.57|3
1644852770000|2022-02-14 15:32:50||348.62||348.62||348.62||348.57|1
1644852780000|2022-02-14 15:33:00|348.87|348.67|348.87|348.62|348.87|348.67|348.82|348.62|2
1644852790000|2022-02-14 15:33:10|348.82|348.67|348.92|348.72|348.92|348.72|348.82|348.67|0
1644852800000|2022-02-14 15:33:20|348.87|348.67|348.82|348.67|348.87|348.72|348.82|348.62|2
1644852810000|2022-02-14 15:33:30|348.87|348.72|348.87|348.67|348.87|348.72|348.82|348.67|1
1644852820000|2022-02-14 15:33:40|348.82|348.72|348.92|348.72|348.92|348.77|348.82|348.72|5
1644852830000|2022-02-14 15:33:50|348.87|348.77|348.97|348.82|348.97|348.82|348.87|348.77|0
1644852840000|2022-02-14 15:34:00|349.02|348.77|348.97|348.82|349.02|348.82|348.97|348.77|2
1644852850000|2022-02-14 15:34:10|349.02||349.07||349.07||349.02||1
1644852860000|2022-02-14 15:34:20|349.02||349.07||349.07||348.97||2
1644852870000|2022-02-14 15:34:30|349.02||349.02||349.07||349.02||0
1644852880000|2022-02-14 15:34:40|348.97|348.87|349.07|348.87|349.07|348.87|348.97|348.87|1
1644852890000|2022-02-14 15:34:50|349.02|348.82|348.97|348.77|349.07|348.82|348.97|348.77|13
1644852900000|2022-02-14 15:35:00|348.92|348.72|348.97|348.77|348.97|348.77|348.87|348.72|1
1644852910000|2022-02-14 15:35:10||348.82||348.82||348.82||348.77|0
1644852920000|2022-02-14 15:35:20|348.92|348.77|348.97|348.77|348.97|348.82|348.92|348.77|0
1644852930000|2022-02-14 15:35:30|348.92|348.72|348.92|348.72|348.97|348.77|348.87|348.72|0
1644852940000|2022-02-14 15:35:40|348.87|348.77|348.87|348.72|348.92|348.77|348.87|348.72|3
1644852950000|2022-02-14 15:35:50|348.92|348.77|349.02|348.82|349.02|348.82|348.87|348.72|2
1644852960000|2022-02-14 15:36:00|348.97|348.77|348.97|348.77|348.97|348.82|348.92|348.72|1
1644852970000|2022-02-14 15:36:10|349.02|348.82|349.02|348.82|349.07|348.87|349.02|348.82|1
1644852980000|2022-02-14 15:36:20|349.07|348.87|349.07|348.82|349.12|348.97|349.07|348.82|1
1644852990000|2022-02-14 15:36:30|349.02|348.87|349.02|348.87|349.07|348.87|349.02|348.82|0
1644853000000|2022-02-14 15:36:40|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.87|3
1644853010000|2022-02-14 15:36:50|349.02|348.87|349.02|348.82|349.02|348.87|348.97|348.82|2
1644853020000|2022-02-14 15:37:00|348.97|348.87|348.97|348.82|349.02|348.87|348.92|348.77|5
1644853030000|2022-02-14 15:37:10|349.02||348.97||349.02||348.97||1
1644853040000|2022-02-14 15:37:20|348.92|348.77|348.97|348.77|348.97|348.82|348.92|348.77|2
1644853050000|2022-02-14 15:37:30|348.92|348.82|348.97|348.77|349.02|348.82|348.92|348.77|0
1644853060000|2022-02-14 15:37:40|348.92|348.82|348.92|348.77|348.97|348.82|348.92|348.77|2
1644853070000|2022-02-14 15:37:50|348.87|348.72|348.87|348.72|348.87|348.77|348.87|348.72|1
1644853080000|2022-02-14 15:38:00|348.92|348.67|348.82|348.67|348.92|348.67|348.82|348.67|8
1644853100000|2022-02-14 15:38:20|348.87|348.62|348.87|348.62|348.87|348.62|348.87|348.62|2
1644853110000|2022-02-14 15:38:30|348.92||348.87||348.92||348.87||0
1644853120000|2022-02-14 15:38:40|348.92||348.87||348.92||348.87||0
1644853130000|2022-02-14 15:38:50|348.92|348.67|348.87|348.67|348.92|348.67|348.87|348.62|1
1644853140000|2022-02-14 15:39:00|348.92|348.72|348.92|348.72|348.92|348.77|348.92|348.67|2
1644853150000|2022-02-14 15:39:10|348.87|348.77|348.92|348.77|348.92|348.77|348.87|348.72|2
1644853160000|2022-02-14 15:39:20|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.77|1
1644853170000|2022-02-14 15:39:30|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.77|0
1644853180000|2022-02-14 15:39:40|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|4
1644853190000|2022-02-14 15:39:50|348.92|348.77|348.97|348.77|348.97|348.77|348.92|348.77|4
1644853200000|2022-02-14 15:40:00|348.92|348.82|348.97|348.72|348.97|348.82|348.92|348.72|4
1644853210000|2022-02-14 15:40:10|348.92|348.77|349.02|348.77|349.02|348.77|348.92|348.72|0
1644853220000|2022-02-14 15:40:20|348.97||348.92||348.97||348.92||0
1644853230000|2022-02-14 15:40:30|348.97|348.72|348.92|348.72|348.97|348.77|348.92|348.72|1
1644853240000|2022-02-14 15:40:40||348.77||348.72||348.77||348.72|0
1644853250000|2022-02-14 15:40:50|348.87|348.67|348.92|348.77|348.92|348.77|348.82|348.67|5
1644853260000|2022-02-14 15:41:00|348.87|348.72|348.97|348.82|348.97|348.82|348.87|348.67|3
1644853270000|2022-02-14 15:41:10|349.02||349.02||349.02||348.97||0
1644853280000|2022-02-14 15:41:20|349.07||349.17||349.17||349.02||0
1644853290000|2022-02-14 15:41:30|349.12|348.92|349.17|348.97|349.17|348.97|349.12|348.92|0
1644853300000|2022-02-14 15:41:40|349.22|349.02|349.22|349.02|349.22|349.02|349.22|349.02|0
1644853310000|2022-02-14 15:41:50|349.17|348.97|349.12|348.97|349.22|348.97|349.12|348.97|3
1644853320000|2022-02-14 15:42:00|349.07|348.92|349.12|348.97|349.12|348.97|349.07|348.87|3
1644853330000|2022-02-14 15:42:10|349.07|348.92|349.17|348.92|349.17|348.97|349.07|348.92|1
1644853340000|2022-02-14 15:42:20|349.12|348.97|349.17|348.92|349.17|348.97|349.12|348.92|0
1644853350000|2022-02-14 15:42:30|349.22|348.97|349.22|348.97|349.22|348.97|349.22|348.92|1
1644853360000|2022-02-14 15:42:40||348.92||348.92||348.92||348.92|0
1644853370000|2022-02-14 15:42:50||348.97||348.97||348.97||348.97|0
1644853380000|2022-02-14 15:43:00|349.27|348.92|349.27|349.02|349.27|349.02|349.27|348.92|1
1644853390000|2022-02-14 15:43:10|349.32|349.07|349.32|349.07|349.32|349.07|349.27|349.07|1
1644853400000|2022-02-14 15:43:20|349.27|349.12|349.37|349.12|349.37|349.12|349.27|349.12|1
1644853410000|2022-02-14 15:43:30||349.17||349.17||349.17||349.12|0
1644853420000|2022-02-14 15:43:40|349.42|349.22|349.47|349.22|349.47|349.22|349.37|349.22|1
1644853430000|2022-02-14 15:43:50|349.42||349.42||349.47||349.42||0
1644853440000|2022-02-14 15:44:00|349.47||349.42||349.47||349.42||1
1644853450000|2022-02-14 15:44:10|349.37|349.17|349.37|349.17|349.37|349.17|349.37|349.17|1
1644853460000|2022-02-14 15:44:20|349.32||349.37||349.37||349.32||0
1644853470000|2022-02-14 15:44:30|349.32|349.12|349.32|349.12|349.37|349.17|349.32|349.12|1
1644853480000|2022-02-14 15:44:40|349.27|349.07|349.22|349.07|349.27|349.07|349.22|349.07|0
1644853490000|2022-02-14 15:44:50|349.27||349.27||349.27||349.22||1
1644853500000|2022-02-14 15:45:00|349.22|349.12|349.27|349.12|349.27|349.12|349.22|349.12|1
1644853510000|2022-02-14 15:45:10|349.22|349.07|349.22|349.02|349.27|349.07|349.22|348.97|4
1644853520000|2022-02-14 15:45:20|349.27|349.07|349.27|349.02|349.27|349.07|349.22|348.97|1
1644853530000|2022-02-14 15:45:30|349.32||349.32||349.37||349.32||1
1644853540000|2022-02-14 15:45:40|||||||||1
1644853550000|2022-02-14 15:45:50|349.37||349.37||349.37||349.32||0
1644853560000|2022-02-14 15:46:00|349.32||349.32||349.37||349.32||1
1644853570000|2022-02-14 15:46:10|349.37||349.37||349.37||349.32||0
1644853580000|2022-02-14 15:46:20|349.32||349.32||349.37||349.32||2
1644853590000|2022-02-14 15:46:30|349.37||349.37||349.37||349.32||0
1644853600000|2022-02-14 15:46:40|349.32||349.37||349.37||349.32||0
1644853610000|2022-02-14 15:46:50|349.32||349.37||349.37||349.32||0
1644853620000|2022-02-14 15:47:00|349.42||349.37||349.42||349.37||3
1644853630000|2022-02-14 15:47:10|349.32||349.32||349.37||349.32||1
1644853640000|2022-02-14 15:47:20|349.37||349.27||349.37||349.27||0
1644853650000|2022-02-14 15:47:30|349.32||349.27||349.32||349.27||0
1644853660000|2022-02-14 15:47:40|349.32||349.32||349.32||349.27||0
1644853670000|2022-02-14 15:47:50|349.37||349.32||349.37||349.32||1
1644853680000|2022-02-14 15:48:00|349.37||349.32||349.37||349.32||2
1644853700000|2022-02-14 15:48:20|349.42|349.07|349.52|349.37|349.52|349.37|349.42|349.07|2
1644853710000|2022-02-14 15:48:30|349.57||349.57||349.57||349.57||0
1644853720000|2022-02-14 15:48:40|349.52|349.27|349.57|349.37|349.57|349.37|349.52|349.22|2
1644853730000|2022-02-14 15:48:50|349.52|349.32|349.57|349.32|349.57|349.32|349.52|349.27|1
1644853740000|2022-02-14 15:49:00|349.62|349.37|349.67|349.42|349.67|349.42|349.62|349.37|0
1644853750000|2022-02-14 15:49:10|349.62|349.37|349.52|349.32|349.62|349.37|349.52|349.32|2
1644853760000|2022-02-14 15:49:20|349.57|349.37|349.57|349.37|349.57|349.37|349.57|349.37|1
1644853770000|2022-02-14 15:49:30|349.52|349.32|349.62|349.42|349.62|349.42|349.52|349.32|1
1644853780000|2022-02-14 15:49:40|349.67||349.67||349.67||349.62||0
1644853790000|2022-02-14 15:49:50||349.52||349.52||349.52||349.42|3
1644853800000|2022-02-14 15:50:00|349.72|349.47|349.72|349.42|349.72|349.52|349.67|349.42|1
1644853810000|2022-02-14 15:50:10|349.67||349.72||349.72||349.67||0
1644853830000|2022-02-14 15:50:30|349.67||349.67||349.67||349.62||0
1644853840000|2022-02-14 15:50:40|349.62||349.67||349.67||349.62||0
1644853850000|2022-02-14 15:50:50|349.62||349.67||349.67||349.62||0
1644853860000|2022-02-14 15:51:00|349.62|349.37|349.52|349.37|349.67|349.37|349.52|349.37|1
1644853870000|2022-02-14 15:51:10|349.57||349.57||349.57||349.52||0
1644853880000|2022-02-14 15:51:20|349.52||349.57||349.57||349.52||0
1644853890000|2022-02-14 15:51:30|349.52|349.32|349.57|349.42|349.57|349.42|349.52|349.32|4
1644853900000|2022-02-14 15:51:40|349.62|349.37|349.52|349.32|349.62|349.37|349.52|349.32|5
1644853910000|2022-02-14 15:51:50|349.47||349.52||349.57||349.47||0
1644853920000|2022-02-14 15:52:00|349.47|349.27|349.42|349.27|349.47|349.32|349.42|349.27|3
1644853930000|2022-02-14 15:52:10||349.22||349.22||349.22||349.17|0
1644853940000|2022-02-14 15:52:20||349.17||349.17||349.22||349.17|0
1644853950000|2022-02-14 15:52:30||349.22||349.22||349.22||349.17|0
1644853960000|2022-02-14 15:52:40||349.17||349.17||349.22||349.17|0
1644853970000|2022-02-14 15:52:50||349.22||349.17||349.22||349.17|1
1644853990000|2022-02-14 15:53:10|349.37|349.22|349.32|349.17|349.37|349.22|349.32|349.17|0
1644854000000|2022-02-14 15:53:20|349.22|349.12|349.27|349.07|349.32|349.12|349.22|349.07|0
1644854010000|2022-02-14 15:53:30|349.22|349.12|349.27|349.07|349.27|349.12|349.22|349.07|1
1644854020000|2022-02-14 15:53:40|349.32|349.12|349.32|349.12|349.37|349.12|349.32|349.07|1
1644854030000|2022-02-14 15:53:50|349.37|349.17|349.42|349.17|349.42|349.22|349.32|349.17|0
1644854040000|2022-02-14 15:54:00|349.47|349.22|349.47|349.22|349.47|349.22|349.42|349.22|0
1644854050000|2022-02-14 15:54:10|349.42||349.42||349.47||349.42||0
1644854060000|2022-02-14 15:54:20|349.47||349.42||349.47||349.42||0
1644854080000|2022-02-14 15:54:40|349.47||349.47||349.47||349.47||2
1644854090000|2022-02-14 15:54:50|349.42||349.47||349.47||349.42||0
1644854100000|2022-02-14 15:55:00|349.42||349.47||349.52||349.42||2
1644854110000|2022-02-14 15:55:10|349.52||349.52||349.52||349.52||0
1644854120000|2022-02-14 15:55:20|349.57||349.57||349.57||349.57||1
1644854130000|2022-02-14 15:55:30|349.62||349.62||349.62||349.57||0
1644854150000|2022-02-14 15:55:50|349.57|349.27|349.67|349.42|349.67|349.42|349.57|349.27|1
1644854160000|2022-02-14 15:56:00|349.72||349.72||349.72||349.67||0
1644854170000|2022-02-14 15:56:10|349.67||349.62||349.67||349.62||0
1644854180000|2022-02-14 15:56:20|349.57|349.47|349.57|349.37|349.57|349.47|349.57|349.37|4
1644854200000|2022-02-14 15:56:40|349.52|349.42|349.52|349.32|349.52|349.42|349.52|349.32|1
1644854210000|2022-02-14 15:56:50|349.47|349.37|349.62|349.37|349.62|349.37|349.47|349.37|2
1644854220000|2022-02-14 15:57:00|349.57|349.32|349.47|349.27|349.57|349.37|349.47|349.27|2
1644854230000|2022-02-14 15:57:10|349.42|349.17|349.37|349.12|349.42|349.22|349.32|349.07|1
1644854240000|2022-02-14 15:57:20|349.32|349.17|349.37|349.12|349.42|349.17|349.32|349.12|1
1644854250000|2022-02-14 15:57:30|349.32|349.17|349.27|349.07|349.32|349.17|349.22|349.07|0
1644854260000|2022-02-14 15:57:40|349.32|349.12|349.37|349.17|349.37|349.17|349.32|349.12|4
1644854270000|2022-02-14 15:57:50|349.42|349.22|349.47|349.22|349.52|349.22|349.42|349.22|3
1644854280000|2022-02-14 15:58:00|349.42||349.47||349.47||349.42||0
1644854290000|2022-02-14 15:58:10|349.42||349.47||349.47||349.42||0
1644854300000|2022-02-14 15:58:20|349.42||349.42||349.47||349.42||0
1644854310000|2022-02-14 15:58:30|349.47||349.47||349.47||349.47||0
1644854320000|2022-02-14 15:58:40|349.52||349.52||349.57||349.47||0
1644854330000|2022-02-14 15:58:50||349.27||349.32||349.32||349.27|1
1644854340000|2022-02-14 15:59:00|349.57|349.37|349.52|349.32|349.57|349.37|349.52|349.32|1
1644854350000|2022-02-14 15:59:10|349.57|349.37|349.62|349.37|349.62|349.37|349.57|349.37|0
1644854360000|2022-02-14 15:59:20|349.57|349.32|349.52|349.32|349.57|349.32|349.52|349.32|1
1644854370000|2022-02-14 15:59:30|349.57|349.27|349.47|349.27|349.57|349.27|349.42|349.27|0
1644854380000|2022-02-14 15:59:40|349.52|349.32|349.47|349.27|349.57|349.32|349.47|349.27|0
1644854390000|2022-02-14 15:59:50|349.42|349.22|349.47|349.22|349.47|349.22|349.42|349.22|0
1644854400000|2022-02-14 16:00:00|349.52||349.42||349.52||349.42||0
1644854410000|2022-02-14 16:00:10|349.47||349.42||349.47||349.37||1
1644854420000|2022-02-14 16:00:20|349.47||349.42||349.47||349.42||0
1644854430000|2022-02-14 16:00:30|349.37|349.17|349.42|349.17|349.42|349.22|349.37|349.17|1
1644854440000|2022-02-14 16:00:40||349.22||349.17||349.22||349.17|1
1644854450000|2022-02-14 16:00:50||349.22||349.22||349.22||349.17|0
1644854460000|2022-02-14 16:01:00|349.47|349.17|349.42|349.17|349.47|349.22|349.42|349.17|1
1644854470000|2022-02-14 16:01:10|349.47|349.22|349.42|349.17|349.47|349.22|349.42|349.17|0
1644854480000|2022-02-14 16:01:20|349.37|349.22|349.42|349.22|349.42|349.22|349.32|349.17|0
1644854490000|2022-02-14 16:01:30|349.47||349.47||349.52||349.47||0
1644854500000|2022-02-14 16:01:40|349.52|349.17|349.52|349.27|349.52|349.27|349.52|349.17|0
1644854510000|2022-02-14 16:01:50||349.32||349.27||349.32||349.27|1
1644854520000|2022-02-14 16:02:00|349.47|349.32|349.57|349.32|349.57|349.32|349.47|349.32|1
1644854530000|2022-02-14 16:02:10|349.52||349.47||349.57||349.47||0
1644854540000|2022-02-14 16:02:20|349.52|349.37|349.62|349.42|349.62|349.42|349.52|349.37|1
1644854550000|2022-02-14 16:02:30||349.37||349.37||349.37||349.37|3
1644854560000|2022-02-14 16:02:40||349.42||349.37||349.47||349.37|2
1644854570000|2022-02-14 16:02:50||349.42||349.32||349.42||349.32|0
1644854580000|2022-02-14 16:03:00||349.37||349.32||349.37||349.32|1
1644854600000|2022-02-14 16:03:20||349.27||349.32||349.32||349.27|0
1644854610000|2022-02-14 16:03:30||349.27||349.22||349.27||349.22|1
1644854620000|2022-02-14 16:03:40|349.57|349.17|349.47|349.22|349.57|349.22|349.42|349.17|0
1644854630000|2022-02-14 16:03:50|349.52|349.27|349.57|349.37|349.57|349.37|349.52|349.27|0
1644854640000|2022-02-14 16:04:00|349.62|349.42|349.72|349.47|349.72|349.47|349.62|349.42|2
1644854650000|2022-02-14 16:04:10|349.67|349.52|349.77|349.57|349.77|349.57|349.67|349.52|0
1644854660000|2022-02-14 16:04:20|349.72|349.62|349.77|349.52|349.77|349.62|349.72|349.52|0
1644854670000|2022-02-14 16:04:30||349.57||349.57||349.62||349.57|0
1644854680000|2022-02-14 16:04:40|349.72|349.52|349.77|349.52|349.77|349.57|349.72|349.52|0
1644854690000|2022-02-14 16:04:50|349.72|349.57|349.77|349.57|349.77|349.57|349.72|349.52|1
1644854700000|2022-02-14 16:05:00|349.72|349.52|349.87|349.62|349.87|349.67|349.72|349.52|2
1644854710000|2022-02-14 16:05:10|349.82|349.57|349.77|349.52|349.87|349.57|349.72|349.52|1
1644854720000|2022-02-14 16:05:20|349.72|349.57|349.67|349.47|349.72|349.57|349.67|349.47|0
1644854730000|2022-02-14 16:05:30|349.72|349.52|349.62|349.42|349.72|349.52|349.62|349.42|0
1644854740000|2022-02-14 16:05:40|349.67|349.47|349.62|349.42|349.67|349.47|349.62|349.42|1
1644854750000|2022-02-14 16:05:50|349.57|349.47|349.62|349.42|349.62|349.47|349.57|349.42|0
1644854760000|2022-02-14 16:06:00|349.57|349.37|349.52|349.37|349.57|349.37|349.52|349.37|0
1644854770000|2022-02-14 16:06:10|349.47|349.32|349.47|349.27|349.47|349.32|349.47|349.27|0
1644854780000|2022-02-14 16:06:20|349.52|349.32|349.62|349.42|349.62|349.42|349.52|349.27|1
1644854790000|2022-02-14 16:06:30|349.67||349.67||349.67||349.62||0
1644854800000|2022-02-14 16:06:40|349.72|349.47|349.67|349.52|349.72|349.52|349.67|349.47|0
1644854810000|2022-02-14 16:06:50|349.62|349.47|349.72|349.57|349.72|349.57|349.62|349.47|4
1644854820000|2022-02-14 16:07:00|349.77|349.52|349.87|349.62|349.87|349.67|349.77|349.52|4
1644854830000|2022-02-14 16:07:10|349.92|349.67|349.92|349.67|349.92|349.72|349.87|349.67|3
1644854840000|2022-02-14 16:07:20|349.97|349.72|349.92|349.72|349.97|349.77|349.92|349.67|0
1644854850000|2022-02-14 16:07:30|349.87|349.67|349.87|349.67|349.92|349.67|349.82|349.67|0
1644854860000|2022-02-14 16:07:40|349.92|349.72|349.87|349.67|349.92|349.72|349.82|349.67|0
1644854870000|2022-02-14 16:07:50|349.82|349.62|349.82|349.62|349.87|349.62|349.82|349.62|1
1644854880000|2022-02-14 16:08:00|349.87|349.57|349.72|349.57|349.87|349.57|349.72|349.57|1
1644854890000|2022-02-14 16:08:10|349.67|349.52|349.72|349.52|349.72|349.52|349.67|349.47|0
1644854900000|2022-02-14 16:08:20|349.67||349.67||349.72||349.67||0
1644854910000|2022-02-14 16:08:30|349.72|349.47|349.67|349.47|349.72|349.47|349.67|349.47|1
1644854920000|2022-02-14 16:08:40|349.72|349.52|349.72|349.52|349.72|349.52|349.67|349.47|1
1644854930000|2022-02-14 16:08:50|349.67|349.47|349.72|349.47|349.72|349.52|349.67|349.47|0
1644854940000|2022-02-14 16:09:00|349.77|349.52|349.77|349.57|349.77|349.57|349.72|349.47|4
1644854950000|2022-02-14 16:09:10|349.72|349.52|349.82|349.57|349.82|349.62|349.72|349.52|5
1644854960000|2022-02-14 16:09:20|349.77|349.52|349.72|349.52|349.77|349.52|349.67|349.52|0
1644854970000|2022-02-14 16:09:30|349.67||349.72||349.72||349.67||0
1644854980000|2022-02-14 16:09:40|349.77||349.72||349.77||349.72||0
1644854990000|2022-02-14 16:09:50|349.67|349.57|349.72|349.52|349.72|349.57|349.67|349.52|0
1644855000000|2022-02-14 16:10:00|349.77|349.57|349.82|349.62|349.82|349.62|349.72|349.57|7
1644855020000|2022-02-14 16:10:20|349.77|349.52|349.72|349.52|349.77|349.52|349.67|349.52|3
1644855030000|2022-02-14 16:10:30|349.67||349.72||349.77||349.67||0
1644855040000|2022-02-14 16:10:40|349.67|349.47|349.67|349.47|349.72|349.52|349.62|349.47|0
1644855050000|2022-02-14 16:10:50|349.72|349.52|349.67|349.47|349.72|349.52|349.62|349.47|1
1644855060000|2022-02-14 16:11:00|349.72|349.52|349.67|349.47|349.72|349.52|349.67|349.47|1
1644855070000|2022-02-14 16:11:10|349.62|349.42|349.57|349.37|349.62|349.42|349.57|349.37|1
1644855080000|2022-02-14 16:11:20|349.62|349.42|349.62|349.37|349.62|349.42|349.57|349.37|0
1644855090000|2022-02-14 16:11:30||349.42||349.37||349.42||349.37|0
1644855100000|2022-02-14 16:11:40|349.57|349.42|349.57|349.37|349.62|349.42|349.57|349.37|1
1644855110000|2022-02-14 16:11:50|349.52|349.42|349.52|349.32|349.52|349.42|349.52|349.32|0
1644855120000|2022-02-14 16:12:00|349.47|349.37|349.52|349.32|349.57|349.37|349.47|349.32|0
1644855130000|2022-02-14 16:12:10|349.57|349.37|349.57|349.32|349.57|349.37|349.52|349.32|0
1644855140000|2022-02-14 16:12:20|349.52|349.27|349.47|349.27|349.57|349.27|349.47|349.27|0
1644855150000|2022-02-14 16:12:30|349.42|349.22|349.47|349.22|349.47|349.22|349.42|349.22|0
1644855160000|2022-02-14 16:12:40|349.42|349.27|349.52|349.27|349.52|349.27|349.42|349.27|1
1644855170000|2022-02-14 16:12:50|349.47|349.32|349.52|349.32|349.52|349.37|349.47|349.32|3
1644855180000|2022-02-14 16:13:00|349.47|349.27|349.52|349.27|349.52|349.32|349.47|349.27|2
1644855190000|2022-02-14 16:13:10|349.47|349.32|349.52|349.37|349.52|349.37|349.47|349.27|0
1644855200000|2022-02-14 16:13:20|349.57|349.42|349.62|349.37|349.62|349.42|349.57|349.37|5
1644855210000|2022-02-14 16:13:30|349.57|349.42|349.57|349.37|349.62|349.42|349.57|349.37|0
1644855220000|2022-02-14 16:13:40|349.52||349.57||349.57||349.52||0
1644855230000|2022-02-14 16:13:50|349.52|349.32|349.52|349.37|349.52|349.37|349.52|349.32|0
1644855240000|2022-02-14 16:14:00|349.57|349.32|349.52|349.32|349.57|349.32|349.52|349.32|3
1644855250000|2022-02-14 16:14:10|349.57|349.27|349.52|349.27|349.57|349.27|349.52|349.27|0
1644855260000|2022-02-14 16:14:20|349.47|349.22|349.42|349.22|349.47|349.22|349.42|349.22|0
1644855270000|2022-02-14 16:14:30|349.47||349.42||349.47||349.42||0
1644855280000|2022-02-14 16:14:40|349.37||349.42||349.42||349.37||2
1644855290000|2022-02-14 16:14:50|349.47||349.42||349.47||349.42||0
1644855300000|2022-02-14 16:15:00|349.47||349.52||349.52||349.47||4
1644855310000|2022-02-14 16:15:10|349.47||349.52||349.52||349.47||0
1644855320000|2022-02-14 16:15:20|349.47||349.47||349.52||349.47||0
1644855330000|2022-02-14 16:15:30|349.42||349.47||349.47||349.42||0
1644855340000|2022-02-14 16:15:40|||||||||3
1644855350000|2022-02-14 16:15:50||349.27||349.22||349.27||349.22|1
1644855360000|2022-02-14 16:16:00|349.57||349.47||349.57||349.42||7
1644855370000|2022-02-14 16:16:10|349.52|349.27|349.67|349.42|349.67|349.42|349.52|349.27|2
1644855390000|2022-02-14 16:16:30|349.72||349.72||349.77||349.72||2
1644855400000|2022-02-14 16:16:40|349.67|349.47|349.72|349.52|349.72|349.52|349.67|349.47|0
1644855410000|2022-02-14 16:16:50|349.77|349.57|349.82|349.57|349.82|349.57|349.77|349.57|1
1644855420000|2022-02-14 16:17:00|349.87|349.62|349.87|349.62|349.92|349.62|349.87|349.62|2
1644855430000|2022-02-14 16:17:10|349.92||349.92||349.92||349.87||0
1644855440000|2022-02-14 16:17:20|349.87|349.67|349.92|349.72|349.92|349.72|349.87|349.67|0
1644855450000|2022-02-14 16:17:30|349.87|349.67|349.82|349.57|349.92|349.67|349.82|349.57|4
1644855460000|2022-02-14 16:17:40|349.77||349.82||349.82||349.77||1
1644855470000|2022-02-14 16:17:50|349.77||349.77||349.77||349.77||0
1644855480000|2022-02-14 16:18:00|349.82|349.62|349.87|349.62|349.87|349.62|349.82|349.62|3
1644855490000|2022-02-14 16:18:10|349.82||349.82||349.82||349.82||0
1644855500000|2022-02-14 16:18:20|349.87||349.87||349.87||349.82||1
1644855510000|2022-02-14 16:18:30|349.92|349.77|349.97|349.82|349.97|349.82|349.92|349.77|2
1644855520000|2022-02-14 16:18:40||349.77||349.82||349.82||349.77|6
1644855530000|2022-02-14 16:18:50|350.02|349.87|350.02|349.82|350.07|349.87|350.02|349.82|2
1644855540000|2022-02-14 16:19:00|350.07|349.87|350.07|349.82|350.07|349.92|350.02|349.82|1
1644855550000|2022-02-14 16:19:10|350.12||350.07||350.12||350.07||0
1644855560000|2022-02-14 16:19:20|350.12|349.87|350.07|349.82|350.12|349.87|350.07|349.82|1
1644855570000|2022-02-14 16:19:30|350.12||350.12||350.12||350.07||0
1644855580000|2022-02-14 16:19:40|350.07||350.07||350.12||350.07||0
1644855590000|2022-02-14 16:19:50|350.12||350.07||350.12||350.07||1
1644855600000|2022-02-14 16:20:00|350.12||350.07||350.12||350.07||2
1644855620000|2022-02-14 16:20:20|350.02||350.07||350.07||350.02||1
1644855630000|2022-02-14 16:20:30|350.02||350.07||350.07||350.02||0
1644855640000|2022-02-14 16:20:40|||||||||2
1644855650000|2022-02-14 16:20:50|350.12|349.87|350.12|349.92|350.12|349.92|350.12|349.87|0
1644855660000|2022-02-14 16:21:00|350.22|349.97|350.17|350.02|350.22|350.02|350.17|349.97|3
1644855670000|2022-02-14 16:21:10|350.12|349.97|350.07|349.87|350.12|349.97|350.07|349.87|4
1644855680000|2022-02-14 16:21:20|350.12|349.92|350.22|350.02|350.22|350.02|350.12|349.92|1
1644855690000|2022-02-14 16:21:30|350.27|349.97|350.27|350.02|350.27|350.02|350.27|349.97|2
1644855700000|2022-02-14 16:21:40|350.22||350.17||350.27||350.17||3
1644855710000|2022-02-14 16:21:50|350.22|350.07|350.32|350.12|350.32|350.12|350.22|350.02|1
1644855720000|2022-02-14 16:22:00|350.37|350.07|350.22|350.07|350.37|350.07|350.22|350.02|1
1644855730000|2022-02-14 16:22:10|350.27|350.12|350.32|350.07|350.32|350.12|350.27|350.07|1
1644855740000|2022-02-14 16:22:20||350.12||350.12||350.12||350.07|0
1644855750000|2022-02-14 16:22:30|350.27|350.07|350.27|350.07|350.27|350.12|350.22|350.07|0
1644855760000|2022-02-14 16:22:40||350.12||350.07||350.12||350.07|0
1644855770000|2022-02-14 16:22:50|350.32|350.12|350.32|350.12|350.32|350.12|350.32|350.07|0
1644855780000|2022-02-14 16:23:00|350.37|350.17|350.42|350.22|350.47|350.22|350.37|350.17|1
1644855790000|2022-02-14 16:23:10|350.37||350.42||350.42||350.37||0
1644855800000|2022-02-14 16:23:20|350.37|350.27|350.47|350.32|350.47|350.32|350.37|350.27|0
1644855820000|2022-02-14 16:23:40|350.42|350.27|350.42|350.22|350.47|350.27|350.42|350.22|5
1644855830000|2022-02-14 16:23:50|350.47||350.42||350.47||350.42||0
1644855840000|2022-02-14 16:24:00|350.37|350.17|350.37|350.17|350.37|350.22|350.32|350.17|1
1644855850000|2022-02-14 16:24:10|350.32|350.22|350.37|350.17|350.37|350.22|350.32|350.17|0
1644855860000|2022-02-14 16:24:20||350.22||350.17||350.22||350.17|1
1644855870000|2022-02-14 16:24:30|350.32|350.12|350.32|350.12|350.37|350.17|350.32|350.12|1
1644855880000|2022-02-14 16:24:40||350.17||350.12||350.17||350.12|1
1644855890000|2022-02-14 16:24:50|350.27|350.17|350.32|350.12|350.32|350.17|350.27|350.12|0
1644855900000|2022-02-14 16:25:00|350.27|350.17|350.32|350.12|350.32|350.17|350.27|350.12|2
1644855910000|2022-02-14 16:25:10|350.27|350.07|350.27|350.07|350.32|350.07|350.27|350.07|0
1644855920000|2022-02-14 16:25:20|350.22||350.27||350.32||350.22||3
1644855930000|2022-02-14 16:25:30|350.22|350.02|350.22|350.02|350.27|350.02|350.22|350.02|0
1644855940000|2022-02-14 16:25:40|350.27||350.27||350.27||350.22||1
1644855950000|2022-02-14 16:25:50|350.22||350.22||350.22||350.22||0
1644855960000|2022-02-14 16:26:00|350.27||350.27||350.32||350.27||1
1644855970000|2022-02-14 16:26:10|350.32||350.32||350.32||350.32||0
1644855980000|2022-02-14 16:26:20|350.27||350.32||350.32||350.27||0
1644855990000|2022-02-14 16:26:30|350.27||350.32||350.32||350.27||0
1644856010000|2022-02-14 16:26:50|350.27||350.32||350.32||350.27||0
1644856020000|2022-02-14 16:27:00|350.27||350.27||350.32||350.27||2
1644856040000|2022-02-14 16:27:20|350.32||350.32||350.32||350.32||1
1644856050000|2022-02-14 16:27:30|350.37||350.32||350.37||350.32||1
1644856060000|2022-02-14 16:27:40|350.37|350.22|350.42|350.22|350.42|350.22|350.32|350.22|3
1644856080000|2022-02-14 16:28:00|350.37|350.27|350.42|350.27|350.47|350.27|350.37|350.27|1
1644856090000|2022-02-14 16:28:10|350.37|350.17|350.42|350.17|350.42|350.17|350.37|350.17|3
1644856100000|2022-02-14 16:28:20||350.22||350.22||350.27||350.22|0
1644856110000|2022-02-14 16:28:30||350.27||350.22||350.27||350.22|0
1644856120000|2022-02-14 16:28:40|350.37|350.27|350.42|350.22|350.42|350.27|350.37|350.22|2
1644856130000|2022-02-14 16:28:50|350.47|350.27|350.42|350.27|350.47|350.27|350.42|350.27|1
1644856140000|2022-02-14 16:29:00|350.37|350.22|350.32|350.12|350.37|350.22|350.32|350.12|2
1644856150000|2022-02-14 16:29:10|350.27||350.32||350.37||350.27||1
1644856160000|2022-02-14 16:29:20|350.27||350.32||350.32||350.27||1
1644856170000|2022-02-14 16:29:30|350.27|350.07|350.32|350.12|350.32|350.12|350.27|350.07|0
1644856180000|2022-02-14 16:29:40|350.27||350.27||350.32||350.27||0
1644856190000|2022-02-14 16:29:50|350.32|350.07|350.32|350.12|350.32|350.12|350.27|350.07|4
1644856200000|2022-02-14 16:30:00|350.27|350.07|350.32|350.12|350.32|350.12|350.27|350.07|2
1644856210000|2022-02-14 16:30:10|350.37|350.07|350.32|350.12|350.37|350.12|350.32|350.07|0
1644856220000|2022-02-14 16:30:20|350.27|350.07|350.32|350.12|350.32|350.12|350.27|350.07|0
1644856230000|2022-02-14 16:30:30|350.37|350.17|350.37|350.17|350.37|350.17|350.37|350.17|0
1644856240000|2022-02-14 16:30:40|350.42|350.22|350.42|350.17|350.42|350.22|350.37|350.17|1
1644856250000|2022-02-14 16:30:50|350.37|350.22|350.42|350.17|350.42|350.22|350.37|350.17|0
1644856260000|2022-02-14 16:31:00|350.37|350.22|350.42|350.17|350.42|350.22|350.37|350.17|1
1644856270000|2022-02-14 16:31:10|350.37|350.22|350.42|350.22|350.42|350.22|350.37|350.22|0
1644856280000|2022-02-14 16:31:20|350.37||350.42||350.42||350.37||0
1644856290000|2022-02-14 16:31:30|350.37||350.37||350.37||350.37||0
1644856300000|2022-02-14 16:31:40|350.42||350.37||350.42||350.37||1
1644856310000|2022-02-14 16:31:50|350.42|350.27|350.42|350.22|350.42|350.27|350.37|350.22|0
1644856320000|2022-02-14 16:32:00|350.37|350.17|350.32|350.12|350.42|350.17|350.27|350.12|1
1644856330000|2022-02-14 16:32:10|350.27|350.17|350.32|350.12|350.32|350.17|350.27|350.12|0
1644856340000|2022-02-14 16:32:20||350.17||350.12||350.17||350.12|0
1644856350000|2022-02-14 16:32:30|350.27|350.17|350.27|350.07|350.27|350.17|350.27|350.07|0
1644856360000|2022-02-14 16:32:40|350.22|350.02|350.22|350.02|350.27|350.02|350.22|350.02|0
1644856370000|2022-02-14 16:32:50||349.97||350.02||350.02||349.97|1
1644856380000|2022-02-14 16:33:00||349.97||349.97||350.02||349.97|1
1644856390000|2022-02-14 16:33:10||350.02||349.97||350.02||349.97|0
1644856400000|2022-02-14 16:33:20|350.17|350.02|350.22|349.97|350.22|350.02|350.17|349.97|0
1644856410000|2022-02-14 16:33:30||350.02||349.97||350.02||349.97|0
1644856420000|2022-02-14 16:33:40|350.12|350.02|350.02|349.87|350.22|350.02|350.02|349.87|50
1644856470000|2022-02-14 16:34:30|350.12|349.82|350.12|349.82|350.12|349.82|350.12|349.82|31
1644856480000|2022-02-14 16:34:40|350.17|349.92|350.32|350.02|350.32|350.02|350.02|349.92|29
1644856490000|2022-02-14 16:34:50|350.27||350.32||350.32||350.27||2
1644856500000|2022-02-14 16:35:00|350.37||350.42||350.42||350.37||0
1644856530000|2022-02-14 16:35:30|350.47|350.07|350.47|350.22|350.47|350.22|350.47|350.07|0
1644856540000|2022-02-14 16:35:40|350.42|350.27|350.42|350.22|350.47|350.32|350.42|350.17|15
1644856550000|2022-02-14 16:35:50|350.37|350.17|350.47|350.27|350.47|350.27|350.37|350.12|0
1644856560000|2022-02-14 16:36:00|350.52|350.32|350.62|350.42|350.62|350.42|350.52|350.27|3
1644856570000|2022-02-14 16:36:10|350.57|350.37|350.57|350.32|350.62|350.37|350.57|350.32|1
1644856580000|2022-02-14 16:36:20|350.52|350.37|350.47|350.32|350.52|350.37|350.47|350.27|0
1644856590000|2022-02-14 16:36:30|350.42|350.27|350.37|350.17|350.42|350.27|350.37|350.17|1
1644856600000|2022-02-14 16:36:40|350.42|350.22|350.37|350.17|350.42|350.22|350.37|350.17|1
1644856610000|2022-02-14 16:36:50|350.42|350.22|350.52|350.32|350.52|350.32|350.42|350.17|0
1644856620000|2022-02-14 16:37:00|350.47|350.27|350.47|350.27|350.47|350.27|350.47|350.22|2
1644856630000|2022-02-14 16:37:10|350.42|350.22|350.47|350.22|350.47|350.22|350.42|350.17|0
1644856640000|2022-02-14 16:37:20|350.42|350.27|350.47|350.22|350.47|350.27|350.42|350.22|0
1644856650000|2022-02-14 16:37:30|350.52|350.27|350.52|350.27|350.52|350.32|350.52|350.27|0
1644856660000|2022-02-14 16:37:40|350.47|350.22|350.37|350.12|350.47|350.22|350.37|350.12|1
1644856670000|2022-02-14 16:37:50|350.27|350.17|350.22|350.07|350.37|350.17|350.22|350.07|4
1644856680000|2022-02-14 16:38:00||350.02||349.97||350.02||349.97|2
1644856690000|2022-02-14 16:38:10|350.17|350.02|350.22|350.07|350.22|350.07|350.17|350.02|0
1644856700000|2022-02-14 16:38:20|350.27|350.12|350.22|350.02|350.27|350.12|350.22|350.02|6
1644856710000|2022-02-14 16:38:30|350.27|349.97|350.17|350.02|350.27|350.02|350.17|349.97|0
1644856720000|2022-02-14 16:38:40|350.22|349.97|350.12|349.92|350.22|350.02|350.12|349.92|0
1644856730000|2022-02-14 16:38:50|350.07|349.87|350.07|349.87|350.07|349.92|350.02|349.87|0
1644856740000|2022-02-14 16:39:00|350.12|349.92|350.12|349.92|350.17|349.97|350.07|349.87|1
1644856750000|2022-02-14 16:39:10|350.17|349.97|350.17|349.97|350.17|350.02|350.12|349.92|0
1644856760000|2022-02-14 16:39:20|350.12|349.92|350.17|350.02|350.17|350.02|350.12|349.92|0
1644856770000|2022-02-14 16:39:30|350.22|349.97|350.22|349.97|350.22|350.02|350.22|349.97|0
1644856780000|2022-02-14 16:39:40||350.02||349.97||350.02||349.92|1
1644856790000|2022-02-14 16:39:50|350.27|350.02|350.22|350.07|350.27|350.07|350.22|350.02|0
1644856800000|2022-02-14 16:40:00|350.27|350.12|350.32|350.17|350.32|350.17|350.22|350.12|1
1644856810000|2022-02-14 16:40:10|350.37|350.22|350.37|350.17|350.37|350.22|350.32|350.12|2
1644856820000|2022-02-14 16:40:20|350.32|350.12|350.37|350.17|350.37|350.17|350.32|350.12|0
1644856830000|2022-02-14 16:40:30|350.32|350.12|350.42|350.22|350.42|350.27|350.32|350.12|15
1644856840000|2022-02-14 16:40:40|350.37|350.27|350.42|350.22|350.42|350.27|350.37|350.17|3
1644856850000|2022-02-14 16:40:50|350.37|350.17|350.37|350.17|350.37|350.22|350.37|350.17|0
1644856860000|2022-02-14 16:41:00|350.42|350.12|350.32|350.12|350.42|350.17|350.32|350.12|0
1644856870000|2022-02-14 16:41:10|350.27|350.07|350.32|350.07|350.32|350.12|350.27|350.07|0
1644856880000|2022-02-14 16:41:20|350.27|350.12|350.32|350.17|350.32|350.17|350.27|350.07|0
1644856890000|2022-02-14 16:41:30||350.12||350.12||350.17||350.12|0
1644856900000|2022-02-14 16:41:40|350.37|350.17|350.42|350.22|350.42|350.22|350.37|350.17|0
1644856910000|2022-02-14 16:41:50|350.37|350.27|350.42|350.17|350.42|350.27|350.37|350.17|0
1644856920000|2022-02-14 16:42:00|350.37|350.12|350.42|350.22|350.42|350.22|350.37|350.12|1
1644856930000|2022-02-14 16:42:10|350.47|350.27|350.47|350.27|350.47|350.27|350.47|350.22|0
1644856940000|2022-02-14 16:42:20|350.42|350.22|350.47|350.27|350.47|350.27|350.42|350.22|0
1644856950000|2022-02-14 16:42:30|350.42|350.22|350.47|350.27|350.47|350.27|350.42|350.22|0
1644856960000|2022-02-14 16:42:40|350.42|350.22|350.47|350.22|350.47|350.32|350.42|350.22|2
1644856970000|2022-02-14 16:42:50|350.42|350.27|350.52|350.32|350.52|350.32|350.42|350.22|0
1644856980000|2022-02-14 16:43:00|350.47|350.37|350.52|350.27|350.52|350.37|350.47|350.27|0
1644856990000|2022-02-14 16:43:10|350.47|350.32|350.47|350.27|350.52|350.32|350.47|350.27|0
1644857000000|2022-02-14 16:43:20|350.42||350.47||350.47||350.42||0
1644857010000|2022-02-14 16:43:30|350.42|350.22|350.42|350.22|350.47|350.22|350.42|350.22|1
1644857020000|2022-02-14 16:43:40|350.47|350.27|350.47|350.32|350.47|350.32|350.47|350.22|0
1644857040000|2022-02-14 16:44:00|350.52|350.37|350.52|350.32|350.52|350.37|350.52|350.32|1
1644857050000|2022-02-14 16:44:10|350.47|350.37|350.52|350.32|350.52|350.37|350.47|350.27|3
1644857060000|2022-02-14 16:44:20|350.47|350.27|350.52|350.32|350.52|350.32|350.47|350.27|0
1644857070000|2022-02-14 16:44:30|350.47||350.52||350.52||350.47||0
1644857080000|2022-02-14 16:44:40|350.47|350.27|350.42|350.22|350.52|350.27|350.37|350.22|0
1644857090000|2022-02-14 16:44:50|350.37||350.42||350.42||350.37||0
1644857100000|2022-02-14 16:45:00|350.47|350.27|350.52|350.32|350.52|350.37|350.47|350.27|0
1644857110000|2022-02-14 16:45:10|350.57|350.37|350.57|350.37|350.57|350.37|350.57|350.32|0
1644857120000|2022-02-14 16:45:20||350.42||350.37||350.42||350.37|0
1644857130000|2022-02-14 16:45:30|350.52|350.32|350.57|350.37|350.57|350.37|350.52|350.32|0
1644857140000|2022-02-14 16:45:40|350.62|350.42|350.62|350.42|350.62|350.47|350.62|350.37|1
1644857150000|2022-02-14 16:45:50|350.57|350.47|350.57|350.37|350.62|350.47|350.57|350.37|0
1644857160000|2022-02-14 16:46:00|350.52|350.32|350.52|350.32|350.57|350.37|350.52|350.32|2
1644857170000|2022-02-14 16:46:10||350.27||350.32||350.32||350.27|0
1644857180000|2022-02-14 16:46:20|350.57||350.52||350.57||350.52||0
1644857190000|2022-02-14 16:46:30|350.57|350.37|350.57|350.37|350.57|350.37|350.52|350.32|0
1644857200000|2022-02-14 16:46:40|350.52|350.32|350.42|350.27|350.57|350.37|350.42|350.27|2
1644857210000|2022-02-14 16:46:50|350.47|350.22|350.47|350.32|350.47|350.32|350.47|350.22|0
1644857220000|2022-02-14 16:47:00|350.42|350.27|350.42|350.22|350.47|350.27|350.42|350.22|0
1644857230000|2022-02-14 16:47:10|350.47|350.27|350.47|350.27|350.47|350.32|350.42|350.22|0
1644857240000|2022-02-14 16:47:20||350.32||350.32||350.32||350.32|0
1644857250000|2022-02-14 16:47:30|350.52|350.37|350.52|350.32|350.52|350.37|350.52|350.32|1
1644857260000|2022-02-14 16:47:40|350.47||350.52||350.52||350.47||0
1644857270000|2022-02-14 16:47:50|350.57|350.37|350.57|350.42|350.57|350.42|350.57|350.32|0
1644857280000|2022-02-14 16:48:00|350.62|350.47|350.62|350.47|350.62|350.47|350.62|350.42|3
1644857290000|2022-02-14 16:48:10|350.67|350.42|350.67|350.47|350.72|350.52|350.67|350.42|0
1644857300000|2022-02-14 16:48:20|350.72|350.52|350.72|350.52|350.72|350.52|350.67|350.52|0
1644857310000|2022-02-14 16:48:30|350.67||350.67||350.72||350.67||0
1644857320000|2022-02-14 16:48:40|350.72||350.67||350.72||350.67||1
1644857330000|2022-02-14 16:48:50|350.72|350.57|350.77|350.57|350.77|350.57|350.67|350.52|0
1644857340000|2022-02-14 16:49:00||350.62||350.57||350.62||350.57|1
1644857350000|2022-02-14 16:49:10||350.62||350.62||350.62||350.62|0
1644857360000|2022-02-14 16:49:20|350.72|350.57|350.77|350.57|350.77|350.62|350.72|350.57|0
1644857370000|2022-02-14 16:49:30|350.82|350.62|350.82|350.62|350.82|350.62|350.82|350.57|0
1644857380000|2022-02-14 16:49:40||350.67||350.62||350.67||350.62|0
1644857390000|2022-02-14 16:49:50|350.77|350.67|350.82|350.62|350.82|350.67|350.77|350.62|0
1644857400000|2022-02-14 16:50:00|350.87|350.67|350.87|350.67|350.92|350.72|350.87|350.67|0
1644857410000|2022-02-14 16:50:10|350.92|350.72|350.82|350.62|350.92|350.72|350.82|350.62|2
1644857420000|2022-02-14 16:50:20|350.77|350.57|350.77|350.57|350.77|350.57|350.72|350.52|0
1644857430000|2022-02-14 16:50:30|350.72||350.77||350.77||350.72||0
1644857440000|2022-02-14 16:50:40|350.72|350.52|350.77|350.57|350.77|350.62|350.72|350.52|0
1644857450000|2022-02-14 16:50:50||350.62||350.57||350.62||350.57|0
1644857460000|2022-02-14 16:51:00|350.72|350.52|350.72|350.52|350.77|350.57|350.72|350.52|0
1644857470000|2022-02-14 16:51:10||350.57||350.57||350.57||350.52|0
1644857480000|2022-02-14 16:51:20|350.67|350.52|350.72|350.52|350.72|350.52|350.67|350.52|0
1644857490000|2022-02-14 16:51:30||350.57||350.52||350.57||350.52|1
1644857500000|2022-02-14 16:51:40|350.67|350.47|350.67|350.47|350.72|350.52|350.62|350.47|4
1644857510000|2022-02-14 16:51:50|350.62|350.42|350.62|350.47|350.67|350.47|350.62|350.42|0
1644857520000|2022-02-14 16:52:00|350.67|350.42|350.67|350.47|350.67|350.47|350.62|350.42|1
1644857530000|2022-02-14 16:52:10|350.62|350.42|350.52|350.37|350.67|350.42|350.52|350.37|0
1644857540000|2022-02-14 16:52:20|350.57|350.32|350.52|350.32|350.57|350.32|350.47|350.32|0
1644857550000|2022-02-14 16:52:30|350.47|350.27|350.47|350.27|350.52|350.27|350.42|350.27|0
1644857560000|2022-02-14 16:52:40|350.42|350.22|350.47|350.27|350.47|350.27|350.42|350.22|1
1644857570000|2022-02-14 16:52:50|350.42|350.32|350.47|350.32|350.47|350.32|350.42|350.27|0
1644857580000|2022-02-14 16:53:00|350.42|350.27|350.47|350.22|350.47|350.32|350.42|350.22|0
1644857590000|2022-02-14 16:53:10|350.42|350.27|350.37|350.22|350.47|350.27|350.37|350.17|0
1644857600000|2022-02-14 16:53:20|350.42|350.17|350.42|350.22|350.42|350.22|350.42|350.17|1
1644857610000|2022-02-14 16:53:30|350.47|350.32|350.47|350.32|350.47|350.32|350.47|350.27|0
1644857620000|2022-02-14 16:53:40|350.42|350.27|350.47|350.27|350.47|350.27|350.42|350.22|1
1644857630000|2022-02-14 16:53:50||350.22||350.27||350.27||350.22|0
1644857640000|2022-02-14 16:54:00|350.42|350.22|350.47|350.27|350.47|350.27|350.42|350.22|0
1644857650000|2022-02-14 16:54:10|350.42|350.22|350.42|350.22|350.47|350.22|350.42|350.22|3
1644857660000|2022-02-14 16:54:20|350.47|350.27|350.42|350.22|350.47|350.27|350.42|350.22|0
1644857670000|2022-02-14 16:54:30|350.47||350.42||350.47||350.42||0
1644857680000|2022-02-14 16:54:40|350.37|350.17|350.32|350.12|350.37|350.17|350.32|350.12|1
1644857690000|2022-02-14 16:54:50|350.37|350.17|350.32|350.12|350.37|350.17|350.32|350.12|0
1644857700000|2022-02-14 16:55:00|350.37|350.17|350.32|350.12|350.37|350.17|350.32|350.12|1
1644857710000|2022-02-14 16:55:10|350.37|350.17|350.37|350.22|350.37|350.22|350.32|350.12|0
1644857720000|2022-02-14 16:55:20|350.42|350.27|350.47|350.22|350.47|350.27|350.42|350.22|0
1644857730000|2022-02-14 16:55:30|350.42|350.27|350.47|350.22|350.47|350.27|350.42|350.22|0
1644857740000|2022-02-14 16:55:40|350.42|350.27|350.47|350.22|350.47|350.27|350.42|350.22|1
1644857750000|2022-02-14 16:55:50|350.42|350.27|350.42|350.22|350.47|350.27|350.42|350.22|0
1644857760000|2022-02-14 16:56:00|350.37|350.17|350.37|350.12|350.37|350.17|350.32|350.12|0
1644857770000|2022-02-14 16:56:10|350.32||350.32||350.37||350.32||0
1644857780000|2022-02-14 16:56:20|350.37||350.32||350.37||350.32||0
1644857790000|2022-02-14 16:56:30|350.27|350.07|350.27|350.07|350.27|350.07|350.27|350.07|0
1644857800000|2022-02-14 16:56:40|350.32|350.12|350.32|350.07|350.32|350.12|350.27|350.07|0
1644857810000|2022-02-14 16:56:50|350.27|350.12|350.37|350.12|350.37|350.17|350.27|350.12|0
1644857820000|2022-02-14 16:57:00||350.17||350.17||350.22||350.12|0
1644857830000|2022-02-14 16:57:10|350.32|350.22|350.37|350.17|350.37|350.22|350.32|350.17|1
1644857840000|2022-02-14 16:57:20|350.42|350.22|350.37|350.22|350.42|350.22|350.37|350.17|1
1644857850000|2022-02-14 16:57:30|350.47|350.27|350.47|350.27|350.47|350.27|350.47|350.27|0
1644857860000|2022-02-14 16:57:40|350.42||350.47||350.47||350.42||1
1644857870000|2022-02-14 16:57:50|350.52|350.32|350.52|350.32|350.52|350.32|350.52|350.32|0
1644857880000|2022-02-14 16:58:00|350.47|350.27|350.47|350.27|350.52|350.32|350.47|350.27|0
1644857890000|2022-02-14 16:58:10|350.42||350.42||350.42||350.42||0
1644857900000|2022-02-14 16:58:20|350.47|350.32|350.52|350.32|350.52|350.37|350.47|350.27|0
1644857910000|2022-02-14 16:58:30|350.57|350.37|350.52|350.32|350.57|350.37|350.47|350.32|0
1644857920000|2022-02-14 16:58:40|350.47||350.47||350.52||350.47||1
1644857930000|2022-02-14 16:58:50|350.52|350.37|350.52|350.37|350.57|350.37|350.47|350.32|0
1644857940000|2022-02-14 16:59:00|350.47|350.32|350.52|350.32|350.52|350.32|350.47|350.27|1
1644857950000|2022-02-14 16:59:10|350.47|350.37|350.52|350.32|350.52|350.37|350.47|350.32|1
1644857960000|2022-02-14 16:59:20||350.37||350.32||350.37||350.32|0
1644857970000|2022-02-14 16:59:30|350.47||350.52||350.52||350.47||1
1644857980000|2022-02-14 16:59:40||350.37||350.32||350.37||350.32|0
1644857990000|2022-02-14 16:59:50|350.47|350.37|350.52|350.32|350.52|350.37|350.47|350.32|0
1644858000000|2022-02-14 17:00:00|350.47|350.37|350.52|350.32|350.52|350.37|350.47|350.32|0
1644858010000|2022-02-14 17:00:10|350.47||350.47||350.52||350.47||0
1644858020000|2022-02-14 17:00:20|350.52||350.52||350.52||350.47||0
1644858030000|2022-02-14 17:00:30|350.47|350.27|350.47|350.27|350.52|350.32|350.47|350.27|1
1644858040000|2022-02-14 17:00:40|350.42|350.22|350.42|350.22|350.47|350.27|350.42|350.22|2
1644858050000|2022-02-14 17:00:50|350.47|350.27|350.47|350.27|350.47|350.27|350.42|350.22|0
1644858060000|2022-02-14 17:01:00|350.52|350.32|350.57|350.32|350.57|350.37|350.52|350.32|0
1644858070000|2022-02-14 17:01:10|350.52|350.37|350.62|350.37|350.62|350.42|350.52|350.37|0
1644858080000|2022-02-14 17:01:20|350.57|350.42|350.67|350.47|350.67|350.47|350.57|350.37|0
1644858090000|2022-02-14 17:01:30|350.62|350.52|350.67|350.47|350.67|350.52|350.62|350.47|0
1644858100000|2022-02-14 17:01:40||350.52||350.52||350.52||350.47|0
1644858110000|2022-02-14 17:01:50|350.62|350.47|350.67|350.47|350.67|350.52|350.62|350.47|1
1644858120000|2022-02-14 17:02:00|350.62|350.52|350.67|350.52|350.67|350.52|350.62|350.47|0
1644858130000|2022-02-14 17:02:10|350.72|350.47|350.72|350.52|350.72|350.57|350.67|350.47|2
1644858140000|2022-02-14 17:02:20|350.67|350.57|350.67|350.47|350.72|350.57|350.67|350.47|1
1644858150000|2022-02-14 17:02:30|350.72|350.52|350.72|350.47|350.72|350.52|350.67|350.47|0
1644858160000|2022-02-14 17:02:40|350.67|350.52|350.72|350.47|350.72|350.52|350.67|350.47|0
1644858170000|2022-02-14 17:02:50|350.67|350.52|350.72|350.47|350.72|350.52|350.67|350.47|0
1644858180000|2022-02-14 17:03:00|350.67|350.52|350.67|350.47|350.72|350.52|350.67|350.47|0
1644858190000|2022-02-14 17:03:10|350.72|350.52|350.72|350.47|350.72|350.52|350.67|350.47|0
1644858200000|2022-02-14 17:03:20|350.67|350.52|350.72|350.47|350.72|350.52|350.67|350.47|0
1644858210000|2022-02-14 17:03:30|350.67||350.67||350.72||350.67||0
1644858220000|2022-02-14 17:03:40|350.72|350.42|350.72|350.47|350.72|350.47|350.67|350.42|0
1644858230000|2022-02-14 17:03:50|350.67|350.42|350.62|350.42|350.67|350.42|350.57|350.42|0
1644858240000|2022-02-14 17:04:00|350.57||350.62||350.62||350.57||0
1644858250000|2022-02-14 17:04:10|350.57||350.62||350.62||350.57||0
1644858260000|2022-02-14 17:04:20|350.57||350.57||350.62||350.57||0
1644858270000|2022-02-14 17:04:30|350.62||350.57||350.62||350.57||0
1644858280000|2022-02-14 17:04:40|350.62|350.47|350.62|350.47|350.62|350.47|350.57|350.47|0
1644858290000|2022-02-14 17:04:50|350.67||350.67||350.67||350.62||0
1644858300000|2022-02-14 17:05:00|350.62|350.52|350.67|350.52|350.67|350.52|350.62|350.52|0
1644858310000|2022-02-14 17:05:10|350.72|350.47|350.62|350.47|350.72|350.47|350.62|350.47|3
1644858320000|2022-02-14 17:05:20|350.57|350.42|350.62|350.42|350.62|350.42|350.57|350.37|1
1644858330000|2022-02-14 17:05:30|350.67|350.37|350.62|350.42|350.67|350.42|350.62|350.37|0
1644858340000|2022-02-14 17:05:40|350.57|350.37|350.52|350.32|350.62|350.42|350.52|350.32|0
1644858350000|2022-02-14 17:05:50|350.57|350.37|350.57|350.37|350.57|350.37|350.52|350.32|0
1644858360000|2022-02-14 17:06:00|350.52|350.32|350.57|350.37|350.57|350.37|350.52|350.32|0
1644858370000|2022-02-14 17:06:10|350.52|350.32|350.57|350.37|350.57|350.37|350.52|350.32|0
1644858380000|2022-02-14 17:06:20|350.52|350.32|350.57|350.32|350.57|350.37|350.52|350.32|0
1644858390000|2022-02-14 17:06:30|350.52|350.37|350.62|350.42|350.62|350.42|350.52|350.32|0
1644858400000|2022-02-14 17:06:40|350.67|350.47|350.62|350.42|350.67|350.47|350.62|350.42|0
1644858410000|2022-02-14 17:06:50|350.57|350.37|350.62|350.42|350.62|350.42|350.57|350.37|0
1644858420000|2022-02-14 17:07:00|350.57|350.37|350.62|350.37|350.62|350.42|350.57|350.37|0
1644858430000|2022-02-14 17:07:10|350.57|350.42|350.62|350.42|350.62|350.42|350.57|350.37|0
1644858440000|2022-02-14 17:07:20|350.67|350.47|350.62|350.47|350.67|350.47|350.62|350.47|0
1644858450000|2022-02-14 17:07:30|350.67|350.42|350.62|350.42|350.67|350.42|350.62|350.42|0
1644858460000|2022-02-14 17:07:40|350.57|350.37|350.57|350.37|350.62|350.37|350.52|350.37|0
1644858470000|2022-02-14 17:07:50|350.62||350.62||350.62||350.57||0
1644858480000|2022-02-14 17:08:00|350.67|350.42|350.62|350.42|350.67|350.42|350.57|350.42|0
1644858500000|2022-02-14 17:08:20|350.57||350.62||350.62||350.57||0
1644858510000|2022-02-14 17:08:30|350.57|350.37|350.52|350.32|350.57|350.37|350.52|350.32|2
1644858520000|2022-02-14 17:08:40|350.47|350.37|350.52|350.32|350.52|350.37|350.47|350.27|0
1644858530000|2022-02-14 17:08:50|350.47|350.27|350.47|350.27|350.47|350.27|350.42|350.27|0
1644858540000|2022-02-14 17:09:00|350.42||350.42||350.47||350.42||0
1644858550000|2022-02-14 17:09:10|350.47||350.47||350.47||350.42||0
1644858560000|2022-02-14 17:09:20|350.42|350.32|350.42|350.22|350.42|350.32|350.42|350.22|0
1644858570000|2022-02-14 17:09:30|350.37||350.42||350.42||350.37||1
1644858580000|2022-02-14 17:09:40|350.37||350.42||350.42||350.37||0
1644858600000|2022-02-14 17:10:00|350.47|350.27|350.37|350.22|350.47|350.32|350.37|350.22|1
1644858610000|2022-02-14 17:10:10|350.42|350.27|350.42|350.27|350.42|350.27|350.37|350.22|0
1644858620000|2022-02-14 17:10:20||350.22||350.22||350.27||350.22|0
1644858630000|2022-02-14 17:10:30|350.37|350.27|350.37|350.22|350.42|350.27|350.37|350.22|0
1644858640000|2022-02-14 17:10:40|350.42|350.17|350.37|350.17|350.42|350.17|350.37|350.17|1
1644858650000|2022-02-14 17:10:50|350.42|350.22|350.42|350.22|350.42|350.22|350.37|350.17|0
1644858660000|2022-02-14 17:11:00|350.37|350.27|350.37|350.17|350.42|350.27|350.37|350.17|0
1644858670000|2022-02-14 17:11:10|350.42||350.42||350.42||350.37||0
1644858680000|2022-02-14 17:11:20|350.37|350.22|350.42|350.22|350.42|350.22|350.37|350.17|0
1644858690000|2022-02-14 17:11:30||350.17||350.22||350.22||350.17|1
1644858700000|2022-02-14 17:11:40||350.17||350.22||350.27||350.17|0
1644858710000|2022-02-14 17:11:50||350.27||350.22||350.27||350.22|0
1644858720000|2022-02-14 17:12:00|350.47|350.27|350.47|350.27|350.47|350.27|350.47|350.22|1
1644858730000|2022-02-14 17:12:10|350.42||350.47||350.47||350.42||0
1644858740000|2022-02-14 17:12:20|350.42|350.32|350.42|350.27|350.47|350.32|350.42|350.27|0
1644858750000|2022-02-14 17:12:30|350.47|350.22|350.42|350.22|350.47|350.22|350.42|350.22|0
1644858760000|2022-02-14 17:12:40|350.47|350.27|350.52|350.32|350.52|350.32|350.47|350.27|0
1644858770000|2022-02-14 17:12:50||350.37||350.32||350.37||350.32|0
1644858780000|2022-02-14 17:13:00|350.47|350.27|350.52|350.32|350.52|350.32|350.47|350.27|0
1644858790000|2022-02-14 17:13:10|350.47|350.27|350.47|350.27|350.52|350.32|350.47|350.27|0
1644858800000|2022-02-14 17:13:20|350.52|350.32|350.52|350.32|350.52|350.32|350.47|350.32|0
1644858810000|2022-02-14 17:13:30|350.47||350.47||350.52||350.47||0
1644858820000|2022-02-14 17:13:40|350.52||350.52||350.52||350.52||1
1644858830000|2022-02-14 17:13:50||350.37||350.32||350.37||350.32|0
1644858840000|2022-02-14 17:14:00|350.47||350.52||350.52||350.47||0
1644858850000|2022-02-14 17:14:10|350.47|350.37|350.52|350.37|350.52|350.37|350.47|350.32|0
1644858860000|2022-02-14 17:14:20||350.32||350.37||350.37||350.32|0
1644858870000|2022-02-14 17:14:30||350.32||350.32||350.37||350.32|0
1644858880000|2022-02-14 17:14:40|350.47||350.52||350.52||350.47||1
1644858890000|2022-02-14 17:14:50||350.37||350.37||350.37||350.32|0
1644858900000|2022-02-14 17:15:00|350.57|350.42|350.62|350.42|350.62|350.42|350.57|350.42|0
1644858910000|2022-02-14 17:15:10|350.57||350.62||350.62||350.57||0
1644858920000|2022-02-14 17:15:20|350.57||350.62||350.62||350.57||0
1644858930000|2022-02-14 17:15:30|350.67|350.47|350.72|350.57|350.72|350.57|350.67|350.47|0
1644858940000|2022-02-14 17:15:40|350.67|350.52|350.67|350.47|350.72|350.52|350.67|350.47|2
1644858950000|2022-02-14 17:15:50|350.62|350.37|350.57|350.37|350.62|350.42|350.57|350.37|0
1644858960000|2022-02-14 17:16:00|350.52|350.42|350.57|350.37|350.62|350.42|350.52|350.37|1
1644858970000|2022-02-14 17:16:10|350.62|350.42|350.57|350.37|350.62|350.42|350.57|350.37|0
1644858980000|2022-02-14 17:16:20|350.52||350.52||350.57||350.52||0
1644858990000|2022-02-14 17:16:30|350.57|350.32|350.57|350.32|350.57|350.37|350.52|350.32|0
1644859000000|2022-02-14 17:16:40|350.52|350.37|350.57|350.37|350.57|350.37|350.52|350.32|1
1644859010000|2022-02-14 17:16:50|350.62|350.42|350.57|350.42|350.62|350.42|350.57|350.42|0
1644859020000|2022-02-14 17:17:00|350.62||350.62||350.62||350.57||1
1644859030000|2022-02-14 17:17:10|350.57||350.57||350.57||350.57||0
1644859040000|2022-02-14 17:17:20||350.37||350.37||350.42||350.37|1
1644859050000|2022-02-14 17:17:30|350.52||350.52||350.52||350.52||1
1644859060000|2022-02-14 17:17:40|350.47|350.32|350.52|350.27|350.52|350.32|350.47|350.27|1
1644859070000|2022-02-14 17:17:50|350.47|350.32|350.52|350.27|350.52|350.32|350.47|350.27|0
1644859080000|2022-02-14 17:18:00|350.47|350.32|350.52|350.27|350.52|350.32|350.47|350.27|0
1644859090000|2022-02-14 17:18:10|350.47|350.32|350.47|350.27|350.52|350.32|350.47|350.27|0
1644859100000|2022-02-14 17:18:20|350.52|350.32|350.57|350.32|350.57|350.37|350.47|350.27|0
1644859110000|2022-02-14 17:18:30|350.52|350.37|350.52|350.32|350.52|350.37|350.47|350.32|0
1644859120000|2022-02-14 17:18:40|350.47||350.47||350.52||350.47||0
1644859130000|2022-02-14 17:18:50|350.52||350.52||350.52||350.47||0
1644859140000|2022-02-14 17:19:00||350.37||350.32||350.37||350.32|0
1644859150000|2022-02-14 17:19:10|350.47||350.47||350.52||350.47||0
1644859160000|2022-02-14 17:19:20|350.52|350.37|350.52|350.37|350.52|350.37|350.52|350.37|1
1644859170000|2022-02-14 17:19:30|350.47|350.32|350.52|350.32|350.52|350.32|350.47|350.32|1
1644859180000|2022-02-14 17:19:40|350.47|350.27|350.52|350.32|350.52|350.32|350.47|350.27|1
1644859190000|2022-02-14 17:19:50||350.37||350.32||350.37||350.32|0
1644859200000|2022-02-14 17:20:00|350.47|350.27|350.47|350.32|350.52|350.32|350.47|350.27|0
1644859210000|2022-02-14 17:20:10|350.52|350.27|350.52|350.32|350.52|350.32|350.52|350.27|0
1644859220000|2022-02-14 17:20:20||350.37||350.32||350.37||350.32|0
1644859230000|2022-02-14 17:20:30|350.57|350.37|350.57|350.37|350.57|350.37|350.57|350.32|1
1644859240000|2022-02-14 17:20:40|350.52|350.32|350.52|350.32|350.57|350.37|350.52|350.32|0
1644859250000|2022-02-14 17:20:50|350.57|350.37|350.57|350.32|350.57|350.37|350.52|350.32|0
1644859260000|2022-02-14 17:21:00|350.52|350.37|350.57|350.37|350.57|350.37|350.52|350.32|0
1644859270000|2022-02-14 17:21:10||350.32||350.37||350.37||350.32|0
1644859280000|2022-02-14 17:21:20|350.52|350.32|350.52|350.32|350.57|350.37|350.52|350.27|1
1644859290000|2022-02-14 17:21:30|350.47|350.27|350.47|350.27|350.47|350.32|350.47|350.27|0
1644859300000|2022-02-14 17:21:40|350.52|350.32|350.52|350.32|350.52|350.32|350.52|350.27|0
1644859310000|2022-02-14 17:21:50||350.37||350.37||350.37||350.32|0
1644859320000|2022-02-14 17:22:00|350.57|350.42|350.57|350.37|350.57|350.42|350.57|350.37|2
1644859330000|2022-02-14 17:22:10||350.42||350.37||350.42||350.37|0
1644859340000|2022-02-14 17:22:20||350.42||350.42||350.42||350.37|0
1644859350000|2022-02-14 17:22:30||350.37||350.42||350.42||350.37|0
1644859360000|2022-02-14 17:22:40|350.62|350.47|350.52|350.37|350.62|350.47|350.52|350.37|1
1644859370000|2022-02-14 17:22:50|350.57||350.52||350.57||350.52||0
1644859380000|2022-02-14 17:23:00|350.47|350.32|350.47|350.32|350.52|350.32|350.47|350.32|2
1644859390000|2022-02-14 17:23:10|350.52||350.52||350.52||350.47||0
1644859400000|2022-02-14 17:23:20||350.37||350.32||350.37||350.32|0
1644859410000|2022-02-14 17:23:30|350.47|350.37|350.52|350.32|350.52|350.37|350.47|350.32|1
1644859420000|2022-02-14 17:23:40|350.47|350.37|350.52|350.32|350.52|350.37|350.47|350.32|0
1644859430000|2022-02-14 17:23:50||350.37||350.32||350.37||350.32|0
1644859440000|2022-02-14 17:24:00|350.57|350.37|350.57|350.37|350.57|350.42|350.57|350.32|0
1644859450000|2022-02-14 17:24:10|350.62|350.42|350.62|350.42|350.62|350.47|350.62|350.37|0
1644859460000|2022-02-14 17:24:20||350.47||350.42||350.47||350.42|0
1644859470000|2022-02-14 17:24:30|350.57|350.37|350.62|350.42|350.62|350.42|350.57|350.37|0
1644859480000|2022-02-14 17:24:40|350.57|350.37|350.57|350.37|350.62|350.42|350.57|350.37|0
1644859490000|2022-02-14 17:24:50|350.62||350.62||350.62||350.57||0
1644859500000|2022-02-14 17:25:00|350.57|350.42|350.62|350.42|350.62|350.42|350.57|350.42|0
1644859510000|2022-02-14 17:25:10|350.57||350.62||350.62||350.57||0
1644859520000|2022-02-14 17:25:20|350.67|350.47|350.67|350.52|350.67|350.52|350.62|350.42|0
1644859530000|2022-02-14 17:25:30|350.72|350.47|350.67|350.47|350.72|350.52|350.67|350.47|1
1644859540000|2022-02-14 17:25:40|350.72|350.52|350.67|350.52|350.72|350.52|350.67|350.47|1
1644859550000|2022-02-14 17:25:50|350.72||350.72||350.72||350.67||0
1644859560000|2022-02-14 17:26:00|350.67|350.47|350.67|350.52|350.72|350.52|350.67|350.47|3
1644859570000|2022-02-14 17:26:10|350.72||350.67||350.72||350.67||0
1644859580000|2022-02-14 17:26:20|350.72||350.72||350.72||350.67||0
1644859590000|2022-02-14 17:26:30|350.67||350.67||350.72||350.67||1
1644859600000|2022-02-14 17:26:40|350.72||350.67||350.72||350.67||0
1644859610000|2022-02-14 17:26:50|350.72||350.72||350.72||350.67||0
1644859620000|2022-02-14 17:27:00||350.57||350.57||350.57||350.52|0
1644859630000|2022-02-14 17:27:10|350.77|350.52|350.67|350.52|350.77|350.52|350.67|350.52|1
1644859640000|2022-02-14 17:27:20|350.72|350.47|350.67|350.47|350.72|350.47|350.67|350.47|0
1644859650000|2022-02-14 17:27:30|350.72|350.52|350.67|350.47|350.72|350.52|350.67|350.47|0
1644859660000|2022-02-14 17:27:40|350.62|350.52|350.67|350.47|350.67|350.52|350.62|350.47|0
1644859670000|2022-02-14 17:27:50|350.62||350.67||350.67||350.62||0
1644859680000|2022-02-14 17:28:00|350.62|350.42|350.62|350.42|350.67|350.47|350.62|350.42|0
1644859690000|2022-02-14 17:28:10|350.67|350.47|350.67|350.47|350.67|350.47|350.67|350.47|0
1644859700000|2022-02-14 17:28:20|350.72|350.52|350.72|350.52|350.72|350.52|350.72|350.52|0
1644859710000|2022-02-14 17:28:30|350.67||350.72||350.72||350.67||0
1644859720000|2022-02-14 17:28:40|350.67|350.57|350.72|350.52|350.72|350.57|350.67|350.47|1
1644859730000|2022-02-14 17:28:50|350.67||350.72||350.72||350.67||0
1644859740000|2022-02-14 17:29:00|350.67|350.57|350.72|350.52|350.72|350.57|350.67|350.52|0
1644859750000|2022-02-14 17:29:10|350.67||350.67||350.72||350.67||0
1644859760000|2022-02-14 17:29:20|350.72||350.72||350.72||350.67||0
1644859770000|2022-02-14 17:29:30||350.57||350.57||350.57||350.52|1
1644859780000|2022-02-14 17:29:40|350.77|350.62|350.82|350.62|350.82|350.67|350.77|350.62|0
1644859790000|2022-02-14 17:29:50||350.67||350.62||350.67||350.62|1
1644859800000|2022-02-14 17:30:00|350.77|350.57|350.87|350.67|350.87|350.67|350.77|350.57|0
1644859810000|2022-02-14 17:30:10|350.82|350.62|350.87|350.67|350.87|350.67|350.82|350.62|0
1644859820000|2022-02-14 17:30:20|350.82|350.62|350.82|350.57|350.87|350.67|350.82|350.57|0
1644859830000|2022-02-14 17:30:30|350.87|350.62|350.87|350.67|350.87|350.67|350.82|350.57|0
1644859840000|2022-02-14 17:30:40|350.82|350.62|350.87|350.67|350.87|350.72|350.82|350.62|0
1644859850000|2022-02-14 17:30:50|350.92|350.72|350.92|350.72|350.92|350.72|350.92|350.67|0
1644859860000|2022-02-14 17:31:00|350.97||350.92||350.97||350.87||0
1644859870000|2022-02-14 17:31:10|350.87|350.67|350.92|350.72|350.92|350.77|350.87|350.67|2
1644859880000|2022-02-14 17:31:20|350.87||350.92||350.92||350.87||0
1644859890000|2022-02-14 17:31:30||350.77||350.72||350.77||350.72|1
1644859900000|2022-02-14 17:31:40|350.97|350.77|350.97|350.77|350.97|350.82|350.92|350.72|3
1644859910000|2022-02-14 17:31:50|350.92|350.82|350.92|350.72|350.92|350.82|350.87|350.72|1
1644859920000|2022-02-14 17:32:00|350.87|350.77|350.97|350.77|350.97|350.77|350.87|350.72|0
1644859930000|2022-02-14 17:32:10|350.92|350.72|350.92|350.77|350.97|350.77|350.92|350.72|0
1644859940000|2022-02-14 17:32:20|350.97||350.97||350.97||350.92||0
1644859950000|2022-02-14 17:32:30|350.92||350.97||350.97||350.92||0
1644859960000|2022-02-14 17:32:40|350.92|350.82|350.92|350.77|350.92|350.82|350.92|350.77|0
1644859970000|2022-02-14 17:32:50|||||||||1
1644860010000|2022-02-14 17:33:30|350.87|350.72|350.82|350.67|350.87|350.72|350.82|350.67|4
1644860020000|2022-02-14 17:33:40|350.87||350.82||350.87||350.82||1
1644860040000|2022-02-14 17:34:00|350.87|350.62|350.82|350.62|350.87|350.62|350.82|350.57|1
1644860070000|2022-02-14 17:34:30||350.57||350.62||350.62||350.57|1
1644860080000|2022-02-14 17:34:40|||||||||1
1644860090000|2022-02-14 17:34:50|350.87|350.67|350.87|350.67|350.87|350.67|350.82|350.67|0
1644860110000|2022-02-14 17:35:10|350.82|350.62|350.82|350.57|350.82|350.62|350.82|350.57|0
1644860140000|2022-02-14 17:35:40|350.77||350.77||350.77||350.77||0
1644860150000|2022-02-14 17:35:50|350.72|350.52|350.72|350.52|350.72|350.52|350.72|350.52|0
1644860160000|2022-02-14 17:36:00|350.77|350.47|350.72|350.52|350.77|350.52|350.72|350.47|0
1644860170000|2022-02-14 17:36:10|350.77|350.57|350.72|350.57|350.77|350.57|350.72|350.57|0
1644860180000|2022-02-14 17:36:20|350.77|350.47|350.72|350.52|350.77|350.57|350.72|350.47|3
1644860190000|2022-02-14 17:36:30|350.77||350.72||350.77||350.72||0
1644860200000|2022-02-14 17:36:40|350.77||350.72||350.77||350.72||0
1644860220000|2022-02-14 17:37:00|350.77||350.72||350.77||350.72||0
1644860230000|2022-02-14 17:37:10||350.57||350.57||350.57||350.52|0
1644860250000|2022-02-14 17:37:30|350.67|350.52|350.62|350.47|350.67|350.52|350.62|350.47|2
1644860260000|2022-02-14 17:37:40|350.67|350.52|350.62|350.47|350.67|350.52|350.62|350.42|1
1644860270000|2022-02-14 17:37:50|350.67||350.67||350.67||350.62||0
1644860280000|2022-02-14 17:38:00|350.62|350.42|350.67|350.47|350.67|350.47|350.62|350.42|0
1644860290000|2022-02-14 17:38:10|350.62|350.42|350.62|350.42|350.62|350.47|350.62|350.42|0
1644860300000|2022-02-14 17:38:20|350.67|350.47|350.67|350.42|350.67|350.47|350.62|350.42|0
1644860310000|2022-02-14 17:38:30|350.62|350.47|350.62|350.42|350.67|350.47|350.62|350.42|0
1644860320000|2022-02-14 17:38:40|350.67|350.47|350.67|350.47|350.67|350.47|350.62|350.42|0
1644860330000|2022-02-14 17:38:50|350.72||350.72||350.72||350.72||0
1644860340000|2022-02-14 17:39:00|350.67|350.52|350.67|350.47|350.72|350.57|350.67|350.47|0
1644860350000|2022-02-14 17:39:10|350.72||350.67||350.72||350.67||0
1644860360000|2022-02-14 17:39:20|350.72|350.52|350.72|350.52|350.72|350.52|350.72|350.47|0
1644860370000|2022-02-14 17:39:30||350.47||350.47||350.52||350.47|0
1644860380000|2022-02-14 17:39:40|350.67|350.52|350.72|350.47|350.72|350.52|350.67|350.47|0
1644860390000|2022-02-14 17:39:50|350.67|350.52|350.67|350.47|350.72|350.52|350.67|350.47|0
1644860410000|2022-02-14 17:40:10|350.72|350.52|350.72|350.52|350.72|350.52|350.72|350.47|1
1644860420000|2022-02-14 17:40:20|350.67|350.47|350.72|350.52|350.72|350.52|350.67|350.47|0
1644860430000|2022-02-14 17:40:30|350.67||350.72||350.72||350.67||1
1644860440000|2022-02-14 17:40:40|350.67|350.47|350.72|350.52|350.72|350.52|350.67|350.47|1
1644860450000|2022-02-14 17:40:50||350.57||350.57||350.57||350.52|0
1644860460000|2022-02-14 17:41:00|350.77|350.52|350.77|350.52|350.77|350.52|350.72|350.52|0
1644860470000|2022-02-14 17:41:10|350.72|350.57|350.72|350.52|350.77|350.57|350.72|350.52|0
1644860480000|2022-02-14 17:41:20|350.77|350.47|350.72|350.47|350.77|350.47|350.72|350.47|0
1644860490000|2022-02-14 17:41:30|350.77|350.52|350.72|350.52|350.77|350.52|350.72|350.52|0
1644860500000|2022-02-14 17:41:40|350.77|350.57|350.72|350.57|350.77|350.57|350.72|350.57|0
1644860510000|2022-02-14 17:41:50|350.67|350.52|350.67|350.47|350.67|350.52|350.67|350.47|1
1644860520000|2022-02-14 17:42:00|350.62||350.62||350.67||350.62||0
1644860530000|2022-02-14 17:42:10|350.67|350.42|350.62|350.42|350.67|350.42|350.62|350.42|0
1644860540000|2022-02-14 17:42:20|350.67|350.47|350.72|350.57|350.72|350.57|350.67|350.47|0
1644860550000|2022-02-14 17:42:30|350.77||350.72||350.77||350.72||0
1644860560000|2022-02-14 17:42:40||350.52||350.57||350.57||350.52|2
1644860570000|2022-02-14 17:42:50|350.77|350.52|350.77|350.57|350.77|350.57|350.77|350.52|0
1644860580000|2022-02-14 17:43:00||350.52||350.52||350.57||350.52|0
1644860590000|2022-02-14 17:43:10||350.57||350.52||350.57||350.52|0
1644860600000|2022-02-14 17:43:20||350.57||350.57||350.57||350.52|0
1644860610000|2022-02-14 17:43:30|350.72|350.52|350.77|350.57|350.77|350.57|350.72|350.52|1
1644860620000|2022-02-14 17:43:40||350.52||350.52||350.57||350.52|1
1644860630000|2022-02-14 17:43:50|350.72|350.57|350.77|350.52|350.77|350.57|350.72|350.52|0
1644860640000|2022-02-14 17:44:00|350.72|350.57|350.72|350.52|350.77|350.57|350.72|350.52|0
1644860650000|2022-02-14 17:44:10|350.77||350.77||350.77||350.72||0
1644860660000|2022-02-14 17:44:20|350.72|350.57|350.77|350.57|350.77|350.57|350.72|350.52|0
1644860670000|2022-02-14 17:44:30||350.62||350.57||350.62||350.57|1
1644860680000|2022-02-14 17:44:40|350.72||350.77||350.77||350.72||0
1644860690000|2022-02-14 17:44:50|350.72|350.52|350.72|350.52|350.72|350.52|350.72|350.52|0
1644860700000|2022-02-14 17:45:00||350.47||350.47||350.47||350.47|0
1644860710000|2022-02-14 17:45:10|350.77|350.52|350.77|350.52|350.77|350.52|350.77|350.47|0
1644860720000|2022-02-14 17:45:20|350.72|350.47|350.72|350.47|350.72|350.47|350.72|350.47|0
1644860730000|2022-02-14 17:45:30|350.77|350.52|350.62|350.47|350.77|350.52|350.62|350.47|0
1644860740000|2022-02-14 17:45:40|350.72||350.72||350.72||350.72||1
1644860760000|2022-02-14 17:46:00||350.52||350.47||350.52||350.47|0
1644860790000|2022-02-14 17:46:30|||||||||1
1644860800000|2022-02-14 17:46:40|350.77|350.52|350.72|350.52|350.77|350.52|350.72|350.52|0
1644860810000|2022-02-14 17:46:50|350.77||350.77||350.77||350.77||0
1644860820000|2022-02-14 17:47:00|350.72|350.57|350.77|350.62|350.77|350.62|350.72|350.57|0
1644860880000|2022-02-14 17:48:00|350.82||350.82||350.82||350.77||1
1644860890000|2022-02-14 17:48:10|350.87|350.67|350.87|350.67|350.87|350.67|350.82|350.67|1
1644860900000|2022-02-14 17:48:20||350.72||350.72||350.72||350.72|0
1644860910000|2022-02-14 17:48:30|350.82|350.67|350.82|350.62|350.87|350.67|350.82|350.62|3
1644860920000|2022-02-14 17:48:40|350.77|350.67|350.87|350.67|350.87|350.67|350.77|350.67|2
1644860930000|2022-02-14 17:48:50|350.82|350.62|350.82|350.62|350.87|350.67|350.82|350.62|0
1644860940000|2022-02-14 17:49:00|350.87|350.67|350.87|350.67|350.87|350.67|350.82|350.67|0
1644860960000|2022-02-14 17:49:20|350.82||350.87||350.87||350.82||0
1644860970000|2022-02-14 17:49:30|350.82||350.87||350.87||350.82||0
1644860980000|2022-02-14 17:49:40|350.82||350.87||350.87||350.82||0
1644860990000|2022-02-14 17:49:50|350.82||350.87||350.87||350.82||0
1644861000000|2022-02-14 17:50:00|350.82||350.87||350.87||350.82||0
1644861010000|2022-02-14 17:50:10|350.92|350.72|350.92|350.72|350.92|350.77|350.92|350.72|0
1644861020000|2022-02-14 17:50:20|||||||||1
1644861030000|2022-02-14 17:50:30|350.87|350.67|350.92|350.72|350.92|350.72|350.87|350.67|0
1644861040000|2022-02-14 17:50:40||350.77||350.72||350.77||350.72|0
1644861050000|2022-02-14 17:50:50|350.87||350.92||350.92||350.87||0
1644861060000|2022-02-14 17:51:00|350.87||350.87||350.92||350.87||0
1644861070000|2022-02-14 17:51:10|350.92||350.92||350.92||350.87||0
1644861080000|2022-02-14 17:51:20|350.87|350.77|350.92|350.72|350.92|350.77|350.87|350.72|0
1644861090000|2022-02-14 17:51:30|350.87|350.67|350.87|350.67|350.92|350.67|350.87|350.67|2
1644861100000|2022-02-14 17:51:40|350.82|350.72|350.82|350.67|350.87|350.72|350.82|350.67|0
1644861110000|2022-02-14 17:51:50|350.87|350.62|350.87|350.67|350.87|350.67|350.82|350.62|0
1644861120000|2022-02-14 17:52:00|350.82|350.62|350.87|350.67|350.87|350.67|350.82|350.62|0
1644861130000|2022-02-14 17:52:10|350.82|350.62|350.82|350.62|350.87|350.67|350.82|350.62|0
1644861140000|2022-02-14 17:52:20|350.87||350.82||350.87||350.82||0
1644861150000|2022-02-14 17:52:30|350.87||350.82||350.87||350.82||0
1644861160000|2022-02-14 17:52:40|350.77|350.57|350.62|350.42|350.82|350.57|350.62|350.42|12
1644861170000|2022-02-14 17:52:50|350.67||350.62||350.67||350.62||0
1644861180000|2022-02-14 17:53:00|350.67||350.67||350.67||350.62||0
1644861190000|2022-02-14 17:53:10|350.62|350.47|350.67|350.47|350.67|350.47|350.62|350.47|0
1644861210000|2022-02-14 17:53:30|350.72||350.67||350.72||350.67||0
1644861220000|2022-02-14 17:53:40|350.72|350.52|350.67|350.47|350.72|350.52|350.67|350.47|1
1644861230000|2022-02-14 17:53:50|350.72||350.67||350.72||350.67||0
1644861240000|2022-02-14 17:54:00|350.72||350.72||350.72||350.72||0
1644861260000|2022-02-14 17:54:20|350.67||350.67||350.67||350.67||0
1644861270000|2022-02-14 17:54:30|350.72||350.72||350.72||350.67||2
1644861280000|2022-02-14 17:54:40|350.67||350.67||350.72||350.67||0
1644861290000|2022-02-14 17:54:50|350.72||350.72||350.72||350.67||0
1644861300000|2022-02-14 17:55:00|350.67||350.62||350.72||350.62||0
1644861310000|2022-02-14 17:55:10|350.57|350.37|350.57|350.37|350.57|350.37|350.57|350.37|2
1644861320000|2022-02-14 17:55:20||350.32||350.32||350.32||350.32|0
1644861330000|2022-02-14 17:55:30|||||||||1
1644861340000|2022-02-14 17:55:40|350.62||350.57||350.62||350.57||0
1644861350000|2022-02-14 17:55:50|350.62||350.62||350.62||350.57||0
1644861360000|2022-02-14 17:56:00|350.57||350.57||350.62||350.57||0
1644861370000|2022-02-14 17:56:10|350.62||350.62||350.62||350.57||0
1644861380000|2022-02-14 17:56:20|350.57||350.62||350.62||350.57||0
1644861390000|2022-02-14 17:56:30|350.57||350.62||350.62||350.57||0
1644861400000|2022-02-14 17:56:40|350.57||350.57||350.62||350.57||0
1644861410000|2022-02-14 17:56:50|350.62||350.57||350.62||350.57||0
1644861420000|2022-02-14 17:57:00|350.62||350.62||350.62||350.57||0
1644861430000|2022-02-14 17:57:10|350.57||350.57||350.62||350.57||0
1644861440000|2022-02-14 17:57:20|350.62||350.62||350.62||350.57||0
1644861450000|2022-02-14 17:57:30|350.57|350.27|350.47|350.22|350.57|350.27|350.42|350.22|4
1644861460000|2022-02-14 17:57:40|350.42||350.42||350.47||350.42||0
1644861470000|2022-02-14 17:57:50|350.47||350.42||350.47||350.42||0
1644861480000|2022-02-14 17:58:00|350.47||350.42||350.47||350.42||0
1644861500000|2022-02-14 17:58:20|350.47||350.47||350.47||350.42||0
1644861510000|2022-02-14 17:58:30|350.42||350.47||350.47||350.42||0
1644861530000|2022-02-14 17:58:50|350.42||350.42||350.47||350.42||2
1644861540000|2022-02-14 17:59:00|350.47||350.47||350.47||350.42||0
1644861560000|2022-02-14 17:59:20|350.42||350.42||350.47||350.42||0
1644861570000|2022-02-14 17:59:30|350.47||350.42||350.47||350.42||1
1644861580000|2022-02-14 17:59:40|350.47||350.47||350.47||350.42||0
1644861600000|2022-02-14 18:00:00|350.52||350.47||350.52||350.47||1
1644861610000|2022-02-14 18:00:10|350.42||350.47||350.47||350.42||0
1644861620000|2022-02-14 18:00:20|||||||||1
1644861630000|2022-02-14 18:00:30|350.42||350.42||350.47||350.42||2
1644861640000|2022-02-14 18:00:40|350.47||350.42||350.47||350.42||0
1644861650000|2022-02-14 18:00:50|350.47||350.47||350.47||350.42||0
1644861660000|2022-02-14 18:01:00|350.42||350.47||350.47||350.42||0
1644861670000|2022-02-14 18:01:10|350.42||350.42||350.42||350.42||0
1644861680000|2022-02-14 18:01:20|350.47|350.17|350.42|350.17|350.47|350.17|350.37|350.17|1
1644861690000|2022-02-14 18:01:30|350.37||350.37||350.42||350.37||0
1644861700000|2022-02-14 18:01:40|350.42||350.42||350.42||350.37||0
1644861710000|2022-02-14 18:01:50|350.37||350.42||350.42||350.37||0
1644861720000|2022-02-14 18:02:00|350.37||350.37||350.42||350.37||1
1644861730000|2022-02-14 18:02:10|||||||||1
1644861740000|2022-02-14 18:02:20|350.42||350.42||350.42||350.37||1
1644861750000|2022-02-14 18:02:30|350.37||350.37||350.42||350.37||0
1644861760000|2022-02-14 18:02:40|350.42||350.42||350.42||350.37||0
1644861780000|2022-02-14 18:03:00|350.47|350.22|350.47|350.32|350.52|350.32|350.47|350.22|1
1644861790000|2022-02-14 18:03:10|350.42|350.22|350.42|350.22|350.42|350.22|350.42|350.22|2
1644861800000|2022-02-14 18:03:20|350.47|350.27|350.47|350.27|350.47|350.27|350.42|350.22|1
1644861810000|2022-02-14 18:03:30|350.42|350.22|350.47|350.22|350.47|350.27|350.42|350.22|2
1644861820000|2022-02-14 18:03:40|350.42|350.27|350.47|350.27|350.47|350.27|350.42|350.27|0
1644861830000|2022-02-14 18:03:50|350.42||350.47||350.47||350.42||0
1644861840000|2022-02-14 18:04:00|350.52||350.47||350.52||350.47||0
1644861850000|2022-02-14 18:04:10|350.52||350.47||350.52||350.47||0
1644861860000|2022-02-14 18:04:20|350.52||350.52||350.52||350.47||0
1644861870000|2022-02-14 18:04:30|350.47||350.52||350.52||350.47||0
1644861890000|2022-02-14 18:04:50|350.47||350.52||350.52||350.47||0
1644861900000|2022-02-14 18:05:00|350.57||350.57||350.57||350.57||0
1644861910000|2022-02-14 18:05:10|350.62||350.57||350.62||350.57||0
1644861920000|2022-02-14 18:05:20|350.62||350.57||350.62||350.57||1
1644861930000|2022-02-14 18:05:30|350.62||350.57||350.62||350.57||0
1644861940000|2022-02-14 18:05:40|350.62||350.57||350.62||350.57||0
1644861950000|2022-02-14 18:05:50|350.62||350.67||350.67||350.62||0
1644861970000|2022-02-14 18:06:10|350.72|350.32|350.72|350.47|350.72|350.52|350.67|350.32|0
1644861980000|2022-02-14 18:06:20|350.67||350.67||350.72||350.67||0
1644861990000|2022-02-14 18:06:30|350.72|350.42|350.67|350.42|350.72|350.42|350.67|350.42|5
1644862000000|2022-02-14 18:06:40|350.72||350.67||350.72||350.67||0
1644862010000|2022-02-14 18:06:50|350.72||350.72||350.72||350.67||0
1644862030000|2022-02-14 18:07:10|350.67||350.67||350.67||350.67||0
1644862040000|2022-02-14 18:07:20|350.72||350.67||350.72||350.67||0
1644862050000|2022-02-14 18:07:30|350.72||350.67||350.72||350.67||0
1644862060000|2022-02-14 18:07:40|350.72|350.47|350.72|350.47|350.72|350.47|350.72|350.47|0
1644862080000|2022-02-14 18:08:00|350.67||350.72||350.72||350.67||0
1644862090000|2022-02-14 18:08:10|350.67||350.72||350.72||350.67||0
1644862100000|2022-02-14 18:08:20|350.67||350.72||350.72||350.67||0
1644862110000|2022-02-14 18:08:30|350.67||350.72||350.72||350.67||1
1644862130000|2022-02-14 18:08:50|350.67||350.72||350.72||350.67||0
1644862150000|2022-02-14 18:09:10|350.67||350.67||350.67||350.67||2
1644862170000|2022-02-14 18:09:30|350.62|350.42|350.62|350.42|350.62|350.42|350.62|350.42|8
1644862180000|2022-02-14 18:09:40|350.57||350.62||350.62||350.57||0
1644862200000|2022-02-14 18:10:00|350.67||350.62||350.67||350.62||1
1644862210000|2022-02-14 18:10:10|350.67||350.62||350.67||350.62||0
1644862220000|2022-02-14 18:10:20|350.67||350.67||350.67||350.62||0
1644862230000|2022-02-14 18:10:30|350.62||350.67||350.67||350.62||0
1644862240000|2022-02-14 18:10:40|350.62||350.62||350.67||350.62||0
1644862250000|2022-02-14 18:10:50|350.67||350.62||350.67||350.62||0
1644862260000|2022-02-14 18:11:00|350.57||350.57||350.62||350.57||0
1644862270000|2022-02-14 18:11:10|350.52|350.32|350.52|350.32|350.52|350.32|350.52|350.32|4
1644862280000|2022-02-14 18:11:20|||||||||1
1644862290000|2022-02-14 18:11:30|350.47||350.52||350.52||350.47||1
1644862300000|2022-02-14 18:11:40|350.47||350.52||350.52||350.47||0
1644862310000|2022-02-14 18:11:50|350.47||350.47||350.52||350.47||0
1644862320000|2022-02-14 18:12:00|350.52|350.27|350.47|350.22|350.52|350.27|350.47|350.22|4
1644862330000|2022-02-14 18:12:10||350.27||350.27||350.27||350.22|1
1644862340000|2022-02-14 18:12:20|350.52|350.22|350.52|350.27|350.52|350.27|350.52|350.22|0
1644862350000|2022-02-14 18:12:30|350.47||350.47||350.52||350.47||0
1644862370000|2022-02-14 18:12:50|350.52||350.52||350.52||350.47||0
1644862380000|2022-02-14 18:13:00|350.47||350.47||350.52||350.47||0
1644862400000|2022-02-14 18:13:20|350.52||350.52||350.52||350.47||1
1644862410000|2022-02-14 18:13:30|350.47||350.47||350.47||350.47||0
1644862420000|2022-02-14 18:13:40|350.52||350.52||350.52||350.47||0
1644862430000|2022-02-14 18:13:50|350.47||350.52||350.52||350.47||0
1644862440000|2022-02-14 18:14:00|350.47||350.52||350.52||350.47||0
1644862450000|2022-02-14 18:14:10|350.47||350.47||350.52||350.47||0
1644862460000|2022-02-14 18:14:20|||||||||1
1644862470000|2022-02-14 18:14:30|350.42|350.22|350.42|350.22|350.42|350.27|350.42|350.22|3
1644862480000|2022-02-14 18:14:40|350.47|350.27|350.47|350.27|350.47|350.27|350.42|350.22|0
1644862490000|2022-02-14 18:14:50|350.42|350.22|350.42|350.27|350.47|350.27|350.42|350.22|0
1644862500000|2022-02-14 18:15:00|350.47||350.52||350.52||350.42||0
1644862510000|2022-02-14 18:15:10|350.47||350.42||350.47||350.42||0
1644862520000|2022-02-14 18:15:20|350.47|350.22|350.47|350.22|350.47|350.27|350.42|350.22|0
1644862530000|2022-02-14 18:15:30|350.42|350.27|350.47|350.27|350.52|350.27|350.42|350.27|0
1644862540000|2022-02-14 18:15:40|350.52||350.47||350.52||350.47||0
1644862550000|2022-02-14 18:15:50|350.52||350.47||350.52||350.47||0
1644862560000|2022-02-14 18:16:00|350.52||350.52||350.52||350.47||1
1644862580000|2022-02-14 18:16:20|350.47||350.52||350.52||350.47||0
1644862590000|2022-02-14 18:16:30|350.47||350.47||350.52||350.47||0
1644862600000|2022-02-14 18:16:40|350.52||350.52||350.52||350.47||0
1644862610000|2022-02-14 18:16:50|350.47||350.52||350.52||350.47||0
1644862620000|2022-02-14 18:17:00|350.47||350.47||350.52||350.47||0
1644862630000|2022-02-14 18:17:10|350.52||350.47||350.52||350.47||0
1644862640000|2022-02-14 18:17:20|350.52||350.47||350.52||350.47||1
1644862650000|2022-02-14 18:17:30|350.52||350.47||350.52||350.47||1
1644862660000|2022-02-14 18:17:40|350.52|350.32|350.52|350.27|350.52|350.32|350.47|350.27|0
1644862670000|2022-02-14 18:17:50|350.47|350.32|350.47|350.32|350.47|350.32|350.47|350.27|0
1644862680000|2022-02-14 18:18:00|350.52|350.27|350.47|350.27|350.52|350.32|350.47|350.27|1
1644862690000|2022-02-14 18:18:10|350.52|350.32|350.52|350.27|350.52|350.32|350.52|350.27|0
1644862700000|2022-02-14 18:18:20|350.47||350.47||350.52||350.47||0
1644862710000|2022-02-14 18:18:30|350.52|350.32|350.52|350.32|350.52|350.37|350.52|350.27|0
1644862720000|2022-02-14 18:18:40|350.47||350.52||350.52||350.47||0
1644862730000|2022-02-14 18:18:50|350.57|350.37|350.57|350.37|350.57|350.37|350.57|350.37|0
1644862740000|2022-02-14 18:19:00||350.42||350.42||350.42||350.37|0
1644862750000|2022-02-14 18:19:10|350.52|350.37|350.57|350.37|350.57|350.42|350.52|350.37|0
1644862760000|2022-02-14 18:19:20|350.52|350.42|350.57|350.37|350.57|350.42|350.52|350.37|0
1644862770000|2022-02-14 18:19:30|350.52||350.57||350.57||350.52||0
1644862780000|2022-02-14 18:19:40|350.52||350.57||350.57||350.52||0
1644862790000|2022-02-14 18:19:50|350.52||350.57||350.57||350.52||0
1644862800000|2022-02-14 18:20:00|350.62|350.42|350.57|350.37|350.62|350.42|350.57|350.37|0
1644862810000|2022-02-14 18:20:10|350.62|350.32|350.47|350.32|350.62|350.32|350.47|350.32|4
1644862820000|2022-02-14 18:20:20|350.52|350.27|350.47|350.27|350.52|350.27|350.42|350.27|1
1644862830000|2022-02-14 18:20:30|350.42|350.32|350.47|350.27|350.47|350.32|350.42|350.27|1
1644862840000|2022-02-14 18:20:40|350.52|350.32|350.52|350.32|350.52|350.32|350.47|350.27|0
1644862850000|2022-02-14 18:20:50|350.47||350.47||350.52||350.47||0
1644862860000|2022-02-14 18:21:00|350.52|350.27|350.47|350.27|350.52|350.27|350.47|350.27|0
1644862870000|2022-02-14 18:21:10|350.52|350.32|350.47|350.27|350.52|350.32|350.47|350.27|0
1644862880000|2022-02-14 18:21:20|350.52|350.32|350.52|350.32|350.52|350.37|350.47|350.27|0
1644862890000|2022-02-14 18:21:30|350.47||350.47||350.52||350.47||0
1644862900000|2022-02-14 18:21:40|350.52||350.52||350.52||350.47||0
1644862910000|2022-02-14 18:21:50|350.47|350.37|350.52|350.37|350.57|350.37|350.47|350.37|0
1644862920000|2022-02-14 18:22:00|350.57||350.52||350.57||350.52||0
1644862930000|2022-02-14 18:22:10|350.57||350.52||350.57||350.52||0
1644862950000|2022-02-14 18:22:30|350.47|350.32|350.47|350.32|350.52|350.32|350.47|350.32|3
1644862960000|2022-02-14 18:22:40|350.42|350.27|350.42|350.27|350.47|350.27|350.42|350.27|1
1644862970000|2022-02-14 18:22:50|350.37|350.22|350.37|350.22|350.42|350.22|350.37|350.22|0
1644862980000|2022-02-14 18:23:00|350.42|350.27|350.37|350.17|350.42|350.27|350.37|350.17|7
1644862990000|2022-02-14 18:23:10|350.32||350.32||350.37||350.32||0
1644863000000|2022-02-14 18:23:20|350.37|350.12|350.22|350.02|350.37|350.12|350.22|350.02|14
1644863010000|2022-02-14 18:23:30||349.97||349.97||349.97||349.97|1
1644863020000|2022-02-14 18:23:40||350.02||349.97||350.02||349.97|0
1644863030000|2022-02-14 18:23:50|350.17||350.17||350.17||350.17||0
1644863040000|2022-02-14 18:24:00|350.12|349.92|350.12|349.92|350.12|349.92|350.07|349.87|5
1644863050000|2022-02-14 18:24:10|350.07|349.87|350.07|349.87|350.12|349.92|350.07|349.87|0
1644863060000|2022-02-14 18:24:20|350.12|349.92|350.07|349.92|350.12|349.92|350.07|349.92|0
1644863070000|2022-02-14 18:24:30|350.12||350.07||350.12||350.07||0
1644863080000|2022-02-14 18:24:40|350.12||350.12||350.12||350.07||0
1644863090000|2022-02-14 18:24:50|350.07|349.97|350.12|349.97|350.17|349.97|350.07|349.97|0
1644863100000|2022-02-14 18:25:00|350.17||350.12||350.17||350.12||0
1644863110000|2022-02-14 18:25:10|350.17|350.02|350.17|350.02|350.17|350.02|350.12|350.02|0
1644863140000|2022-02-14 18:25:40|350.22||350.22||350.22||350.22||0
1644863160000|2022-02-14 18:26:00|350.17||350.22||350.22||350.17||0
1644863170000|2022-02-14 18:26:10|350.17||350.22||350.22||350.17||0
1644863180000|2022-02-14 18:26:20|350.27||350.22||350.27||350.22||1
1644863190000|2022-02-14 18:26:30|||||||||1
1644863210000|2022-02-14 18:26:50|350.27|350.07|350.27|350.07|350.27|350.07|350.22|350.07|0
1644863220000|2022-02-14 18:27:00|350.32|350.12|350.32|350.17|350.32|350.17|350.32|350.12|0
1644863260000|2022-02-14 18:27:40|350.37||350.32||350.37||350.32||0
1644863270000|2022-02-14 18:27:50|350.37||350.32||350.37||350.32||0
1644863280000|2022-02-14 18:28:00|350.37||350.37||350.37||350.32||0
1644863290000|2022-02-14 18:28:10|350.32||350.32||350.37||350.32||0
1644863300000|2022-02-14 18:28:20|350.27|350.12|350.27|350.07|350.27|350.12|350.27|350.07|1
1644863310000|2022-02-14 18:28:30|350.22|350.12|350.32|350.12|350.32|350.17|350.22|350.07|5
1644863320000|2022-02-14 18:28:40|350.27||350.32||350.32||350.27||0
1644863330000|2022-02-14 18:28:50|350.27|350.17|350.32|350.17|350.32|350.17|350.27|350.12|0
1644863340000|2022-02-14 18:29:00|350.37|350.12|350.37|350.17|350.37|350.17|350.32|350.12|0
1644863350000|2022-02-14 18:29:10|350.32|350.12|350.32|350.17|350.37|350.17|350.32|350.12|0
1644863360000|2022-02-14 18:29:20|350.37|350.12|350.32|350.12|350.37|350.17|350.32|350.12|0
1644863370000|2022-02-14 18:29:30||350.17||350.12||350.17||350.12|0
1644863380000|2022-02-14 18:29:40|350.37||350.32||350.37||350.32||0
1644863400000|2022-02-14 18:30:00|350.27|350.07|350.32|350.12|350.32|350.12|350.22|350.07|0
1644863410000|2022-02-14 18:30:10|350.27|350.07|350.22|350.07|350.27|350.07|350.22|350.07|0
1644863420000|2022-02-14 18:30:20|350.17|350.02|350.07|349.87|350.17|350.02|350.02|349.87|8
1644863430000|2022-02-14 18:30:30|350.02||350.07||350.07||350.02||0
1644863440000|2022-02-14 18:30:40|350.02|349.92|350.07|349.87|350.07|349.92|350.02|349.87|0
1644863450000|2022-02-14 18:30:50|350.02|349.92|350.17|349.97|350.17|349.97|350.02|349.87|0
1644863460000|2022-02-14 18:31:00|350.12|349.92|350.12|349.92|350.12|349.97|350.07|349.92|0
1644863470000|2022-02-14 18:31:10|350.07|349.87|350.07|349.92|350.12|349.92|350.07|349.87|5
1644863480000|2022-02-14 18:31:20|350.02|349.87|350.02|349.82|350.02|349.92|350.02|349.82|1
1644863490000|2022-02-14 18:31:30|349.97|349.77|349.92|349.72|350.02|349.77|349.87|349.72|1
1644863500000|2022-02-14 18:31:40|349.87||349.87||349.92||349.87||0
1644863510000|2022-02-14 18:31:50|349.92||349.92||349.92||349.87||6
1644863520000|2022-02-14 18:32:00|349.87|349.67|349.87|349.67|349.92|349.67|349.87|349.67|1
1644863530000|2022-02-14 18:32:10|349.82|349.57|349.82|349.62|349.87|349.62|349.77|349.52|6
1644863540000|2022-02-14 18:32:20|349.87||349.87||349.87||349.82||1
1644863550000|2022-02-14 18:32:30|349.82||349.87||349.87||349.82||0
1644863570000|2022-02-14 18:32:50|349.82||349.87||349.87||349.82||0
1644863580000|2022-02-14 18:33:00|349.92||349.92||349.92||349.87||8
1644863590000|2022-02-14 18:33:10|349.97||349.92||349.97||349.92||1
1644863600000|2022-02-14 18:33:20|349.97||349.97||349.97||349.92||0
1644863610000|2022-02-14 18:33:30|349.92||349.97||349.97||349.92||0
1644863660000|2022-02-14 18:34:20|349.92|349.67|349.97|349.77|349.97|349.77|349.92|349.67|1
1644863670000|2022-02-14 18:34:30|350.02|349.72|350.02|349.77|350.02|349.77|349.97|349.72|1
1644863680000|2022-02-14 18:34:40|349.97|349.72|349.97|349.72|349.97|349.72|349.97|349.72|0
1644863690000|2022-02-14 18:34:50|349.92||349.97||349.97||349.92||0
1644863700000|2022-02-14 18:35:00|349.92|349.77|349.92|349.72|349.97|349.77|349.92|349.72|0
1644863710000|2022-02-14 18:35:10|349.87||349.92||349.92||349.87||0
1644863740000|2022-02-14 18:35:40||349.77||349.72||349.77||349.72|0
1644863750000|2022-02-14 18:35:50||349.77||349.77||349.77||349.72|0
1644863760000|2022-02-14 18:36:00|349.87|349.72|349.92|349.72|349.92|349.72|349.87|349.72|0
1644863770000|2022-02-14 18:36:10|349.87|349.77|349.92|349.77|349.92|349.77|349.87|349.72|0
1644863780000|2022-02-14 18:36:20|349.97|349.72|349.92|349.72|349.97|349.77|349.92|349.72|3
1644863790000|2022-02-14 18:36:30||349.77||349.72||349.77||349.72|0
1644863800000|2022-02-14 18:36:40|349.97|349.77|349.97|349.82|349.97|349.82|349.97|349.77|3
1644863810000|2022-02-14 18:36:50|350.02||350.02||350.02||350.02||3
1644863830000|2022-02-14 18:37:10|350.07||350.02||350.07||350.02||0
1644863840000|2022-02-14 18:37:20|350.07||350.07||350.07||350.02||1
1644863850000|2022-02-14 18:37:30|350.02||350.07||350.07||350.02||1
1644863860000|2022-02-14 18:37:40|350.02||350.07||350.07||350.02||0
1644863880000|2022-02-14 18:38:00|350.12||350.07||350.12||350.07||0
1644863930000|2022-02-14 18:38:50|350.12||350.07||350.12||350.07||0
1644863940000|2022-02-14 18:39:00|350.12||350.07||350.12||350.07||0
1644863950000|2022-02-14 18:39:10|350.02||350.02||350.02||350.02||0
1644864000000|2022-02-14 18:40:00|349.97||349.97||350.02||349.97||1
1644864020000|2022-02-14 18:40:20|349.92|349.77|349.87|349.72|349.92|349.77|349.87|349.72|7
1644864030000|2022-02-14 18:40:30|349.82|349.67|349.82|349.62|349.82|349.67|349.82|349.62|1
1644864060000|2022-02-14 18:41:00|349.77|349.57|349.67|349.52|349.77|349.57|349.67|349.52|8
1644864070000|2022-02-14 18:41:10|349.72|349.57|349.72|349.52|349.77|349.57|349.72|349.52|3
1644864080000|2022-02-14 18:41:20|349.77|349.57|349.82|349.62|349.82|349.62|349.77|349.57|0
1644864090000|2022-02-14 18:41:30||349.57||349.62||349.62||349.57|0
1644864120000|2022-02-14 18:42:00|349.87||349.87||349.87||349.87||0
1644864140000|2022-02-14 18:42:20|349.82||349.87||349.87||349.82||1
1644864170000|2022-02-14 18:42:50|349.82||349.87||349.87||349.82||0
1644864180000|2022-02-14 18:43:00|349.82||349.82||349.87||349.82||0
1644864190000|2022-02-14 18:43:10|349.77|349.57|349.67|349.47|349.82|349.57|349.67|349.47|3
1644864200000|2022-02-14 18:43:20|349.62||349.67||349.67||349.62||0
1644864210000|2022-02-14 18:43:30|349.62|349.52|349.72|349.52|349.72|349.52|349.62|349.52|1
1644864230000|2022-02-14 18:43:50|349.67||349.72||349.72||349.67||0
1644864240000|2022-02-14 18:44:00|349.67|349.47|349.72|349.52|349.72|349.52|349.67|349.47|0
1644864250000|2022-02-14 18:44:10|349.77|349.57|349.72|349.52|349.77|349.57|349.72|349.52|0
1644864260000|2022-02-14 18:44:20|349.77|349.57|349.77|349.62|349.77|349.62|349.72|349.57|0
1644864270000|2022-02-14 18:44:30|349.82|349.57|349.82|349.57|349.82|349.57|349.77|349.57|0
1644864280000|2022-02-14 18:44:40|349.77||349.77||349.82||349.77||0
1644864290000|2022-02-14 18:44:50|349.82|349.62|349.82|349.57|349.82|349.62|349.82|349.57|0
1644864300000|2022-02-14 18:45:00|349.77||349.82||349.82||349.77||0
1644864310000|2022-02-14 18:45:10|349.77|349.62|349.82|349.62|349.82|349.62|349.77|349.57|0
1644864320000|2022-02-14 18:45:20|349.72|349.57|349.77|349.57|349.82|349.62|349.72|349.57|1
1644864330000|2022-02-14 18:45:30|349.82||349.77||349.82||349.77||0
1644864340000|2022-02-14 18:45:40|349.82||349.77||349.82||349.77||0
1644864360000|2022-02-14 18:46:00|349.72|349.62|349.77|349.57|349.77|349.62|349.72|349.57|0
1644864370000|2022-02-14 18:46:10||349.62||349.62||349.62||349.57|0
1644864380000|2022-02-14 18:46:20|349.82|349.57|349.82|349.62|349.82|349.62|349.82|349.57|0
1644864390000|2022-02-14 18:46:30||349.57||349.62||349.62||349.57|1
1644864400000|2022-02-14 18:46:40|349.77||349.77||349.77||349.77||0
1644864410000|2022-02-14 18:46:50|349.82||349.82||349.82||349.77||0
1644864420000|2022-02-14 18:47:00|349.87||349.82||349.87||349.82||1
1644864430000|2022-02-14 18:47:10|349.87||349.82||349.87||349.82||0
1644864450000|2022-02-14 18:47:30|349.77|349.52|349.82|349.62|349.82|349.62|349.72|349.52|1
1644864460000|2022-02-14 18:47:40|349.87||349.87||349.87||349.87||0
1644864470000|2022-02-14 18:47:50|349.82||349.82||349.87||349.82||0
1644864480000|2022-02-14 18:48:00|349.87||349.82||349.87||349.82||0
1644864490000|2022-02-14 18:48:10|349.87||349.82||349.87||349.82||0
1644864500000|2022-02-14 18:48:20|349.87||349.82||349.87||349.82||1
1644864510000|2022-02-14 18:48:30||349.57||349.57||349.62||349.57|2
1644864520000|2022-02-14 18:48:40||349.52||349.52||349.52||349.52|0
1644864530000|2022-02-14 18:48:50||349.47||349.47||349.52||349.47|0
1644864540000|2022-02-14 18:49:00||349.52||349.47||349.52||349.47|0
1644864550000|2022-02-14 18:49:10||349.52||349.47||349.52||349.47|0
1644864560000|2022-02-14 18:49:20||349.52||349.47||349.52||349.47|0
1644864570000|2022-02-14 18:49:30|349.77|349.37|349.57|349.37|349.77|349.37|349.57|349.37|1
1644864580000|2022-02-14 18:49:40|349.62|349.42|349.62|349.42|349.62|349.42|349.57|349.42|0
1644864590000|2022-02-14 18:49:50|349.57||349.57||349.62||349.57||0
1644864600000|2022-02-14 18:50:00|349.62|349.37|349.47|349.22|349.62|349.37|349.47|349.22|6
1644864610000|2022-02-14 18:50:10|349.42||349.47||349.47||349.42||0
1644864620000|2022-02-14 18:50:20|349.42||349.42||349.47||349.42||0
1644864630000|2022-02-14 18:50:30|349.37|349.12|349.32|349.12|349.42|349.17|349.32|349.12|3
1644864640000|2022-02-14 18:50:40||349.17||349.12||349.17||349.12|0
1644864650000|2022-02-14 18:50:50|349.27|349.07|349.22|348.97|349.27|349.07|349.17|348.97|4
1644864660000|2022-02-14 18:51:00|348.97|348.77|348.97|348.77|348.97|348.77|348.97|348.77|12
1644864670000|2022-02-14 18:51:10|349.02|348.82|349.07|348.82|349.12|348.82|349.02|348.82|1
1644864680000|2022-02-14 18:51:20|349.12||349.12||349.12||349.07||0
1644864690000|2022-02-14 18:51:30|349.07||349.07||349.12||349.07||0
1644864750000|2022-02-14 18:52:30|349.12||349.07||349.12||349.02||4
1644864760000|2022-02-14 18:52:40|349.02|348.77|349.02|348.77|349.07|348.77|348.97|348.77|0
1644864770000|2022-02-14 18:52:50|349.07||349.02||349.07||349.02||0
1644864780000|2022-02-14 18:53:00|348.97|348.72|348.92|348.67|349.02|348.72|348.87|348.67|0
1644864790000|2022-02-14 18:53:10|348.87||348.87||348.92||348.87||0
1644864800000|2022-02-14 18:53:20|348.82|348.57|348.82|348.57|348.82|348.62|348.82|348.57|3
1644864810000|2022-02-14 18:53:30|348.87|348.62|348.87|348.62|348.87|348.62|348.87|348.62|0
1644864820000|2022-02-14 18:53:40|348.82||348.82||348.87||348.82||0
1644864830000|2022-02-14 18:53:50|348.77||348.82||348.87||348.77||0
1644864840000|2022-02-14 18:54:00|348.77||348.87||348.87||348.77||0
1644864850000|2022-02-14 18:54:10|348.82||348.82||348.87||348.82||0
1644864860000|2022-02-14 18:54:20||348.57||348.57||348.62||348.57|1
1644864870000|2022-02-14 18:54:30||348.52||348.52||348.52||348.52|9
1644864880000|2022-02-14 18:54:40|348.72|348.57|348.72|348.52|348.72|348.62|348.67|348.52|2
1644864890000|2022-02-14 18:54:50|348.67||348.72||348.72||348.67||0
1644864900000|2022-02-14 18:55:00|348.67|348.47|348.67|348.47|348.72|348.47|348.67|348.47|2
1644864910000|2022-02-14 18:55:10|348.72|348.52|348.72|348.52|348.72|348.57|348.67|348.47|1
1644864920000|2022-02-14 18:55:20|348.77|348.47|348.82|348.57|348.82|348.57|348.77|348.47|2
1644864930000|2022-02-14 18:55:30||348.52||348.57||348.57||348.52|0
1644864940000|2022-02-14 18:55:40||348.52||348.52||348.57||348.52|0
1644864950000|2022-02-14 18:55:50||348.47||348.47||348.47||348.47|0
1644864970000|2022-02-14 18:56:10||348.52||348.52||348.52||348.52|0
1644864980000|2022-02-14 18:56:20||348.47||348.47||348.47||348.47|0
1644865010000|2022-02-14 18:56:50||348.52||348.52||348.52||348.52|0
1644865020000|2022-02-14 18:57:00|348.72|348.57|348.67|348.47|348.82|348.57|348.67|348.47|4
1644865030000|2022-02-14 18:57:10|348.72|348.52|348.72|348.52|348.72|348.52|348.67|348.47|0
1644865040000|2022-02-14 18:57:20|348.67||348.72||348.77||348.67||3
1644865050000|2022-02-14 18:57:30|348.67|348.47|348.72|348.52|348.77|348.52|348.62|348.47|1
1644865060000|2022-02-14 18:57:40|348.77|348.57|348.82|348.57|348.82|348.57|348.77|348.57|1
1644865070000|2022-02-14 18:57:50|348.77||348.77||348.82||348.72||0
1644865080000|2022-02-14 18:58:00|348.72|348.52|348.72|348.52|348.77|348.57|348.67|348.52|3
1644865090000|2022-02-14 18:58:10|348.77|348.57|348.67|348.47|348.77|348.57|348.67|348.47|0
1644865100000|2022-02-14 18:58:20|348.62|348.42|348.62|348.42|348.62|348.42|348.57|348.42|4
1644865110000|2022-02-14 18:58:30|348.67|348.47|348.62|348.47|348.67|348.47|348.62|348.47|0
1644865120000|2022-02-14 18:58:40|348.67|348.42|348.62|348.42|348.67|348.42|348.57|348.42|3
1644865130000|2022-02-14 18:58:50|348.57|348.37|348.57|348.42|348.62|348.42|348.57|348.37|0
1644865140000|2022-02-14 18:59:00|348.62|348.47|348.52|348.37|348.62|348.47|348.52|348.37|2
1644865150000|2022-02-14 18:59:10|348.57|348.32|348.52|348.37|348.57|348.37|348.42|348.27|16
1644865160000|2022-02-14 18:59:20||348.32||348.32||348.32||348.32|1
1644865170000|2022-02-14 18:59:30|348.47|348.27|348.52|348.27|348.52|348.32|348.42|348.27|2
1644865180000|2022-02-14 18:59:40|348.47|348.32|348.37|348.22|348.52|348.32|348.37|348.22|8
1644865190000|2022-02-14 18:59:50|348.42||348.37||348.42||348.37||0
1644865200000|2022-02-14 19:00:00|348.42|348.27|348.42|348.22|348.47|348.27|348.32|348.17|7
1644865210000|2022-02-14 19:00:10|348.37|348.17|348.42|348.22|348.42|348.27|348.37|348.17|0
1644865220000|2022-02-14 19:00:20|348.37|348.27|348.52|348.32|348.52|348.37|348.37|348.27|7
1644865230000|2022-02-14 19:00:30|348.47|348.27|348.57|348.37|348.57|348.42|348.47|348.27|3
1644865240000|2022-02-14 19:00:40|348.52|348.32|348.57|348.37|348.57|348.37|348.42|348.27|8
1644865250000|2022-02-14 19:00:50|348.52|348.32|348.47|348.27|348.52|348.32|348.47|348.27|5
1644865260000|2022-02-14 19:01:00|348.52|348.32|348.57|348.32|348.57|348.42|348.47|348.27|4
1644865270000|2022-02-14 19:01:10|348.52|348.37|348.52|348.27|348.52|348.37|348.52|348.27|0
1644865290000|2022-02-14 19:01:30|348.47|348.22|348.32|348.17|348.47|348.22|348.32|348.17|1
1644865300000|2022-02-14 19:01:40|348.37|348.12|348.37|348.17|348.37|348.17|348.32|348.12|2
1644865310000|2022-02-14 19:01:50|348.42|348.22|348.42|348.22|348.42|348.27|348.37|348.22|1
1644865320000|2022-02-14 19:02:00|348.37|348.17|348.57|348.32|348.57|348.32|348.37|348.17|3
1644865330000|2022-02-14 19:02:10|348.52|348.37|348.47|348.27|348.52|348.37|348.47|348.27|0
1644865340000|2022-02-14 19:02:20|348.52|348.22|348.52|348.27|348.52|348.27|348.52|348.17|2
1644865350000|2022-02-14 19:02:30|348.47|348.32|348.52|348.32|348.52|348.32|348.47|348.27|0
1644865360000|2022-02-14 19:02:40|348.47|348.27|348.47|348.27|348.47|348.32|348.47|348.27|1
1644865370000|2022-02-14 19:02:50|348.42|348.22|348.42|348.22|348.47|348.22|348.42|348.22|0
1644865380000|2022-02-14 19:03:00|348.47|348.17|348.37|348.12|348.47|348.17|348.32|348.12|2
1644865390000|2022-02-14 19:03:10|348.32||348.37||348.37||348.32||0
1644865400000|2022-02-14 19:03:20|348.32|348.17|348.27|348.12|348.37|348.17|348.27|348.12|0
1644865410000|2022-02-14 19:03:30|348.32|348.17|348.37|348.12|348.37|348.17|348.32|348.12|1
1644865420000|2022-02-14 19:03:40|348.42|348.17|348.42|348.22|348.42|348.22|348.42|348.12|0
1644865430000|2022-02-14 19:03:50|348.47|348.27|348.47|348.27|348.47|348.27|348.42|348.27|0
1644865440000|2022-02-14 19:04:00|348.42|348.22|348.47|348.32|348.52|348.32|348.42|348.17|1
1644865450000|2022-02-14 19:04:10|348.52|348.27|348.42|348.22|348.52|348.27|348.37|348.22|0
1644865460000|2022-02-14 19:04:20|348.37|348.17|348.42|348.17|348.42|348.22|348.37|348.17|3
1644865470000|2022-02-14 19:04:30|348.37|348.22|348.37|348.22|348.42|348.22|348.37|348.17|0
1644865480000|2022-02-14 19:04:40||348.17||348.17||348.22||348.17|2
1644865490000|2022-02-14 19:04:50|348.32|348.12|348.32|348.12|348.32|348.12|348.32|348.12|0
1644865500000|2022-02-14 19:05:00|348.27|348.07|348.22|348.02|348.32|348.07|348.17|348.02|10
1644865510000|2022-02-14 19:05:10||348.07||348.07||348.07||348.07|0
1644865520000|2022-02-14 19:05:20|348.27|348.02|348.27|348.07|348.27|348.07|348.22|348.02|3
1644865530000|2022-02-14 19:05:30|348.22|348.02|348.22|348.02|348.27|348.12|348.22|348.02|0
1644865540000|2022-02-14 19:05:40|348.27|348.07|348.27|348.07|348.27|348.07|348.22|348.02|4
1644865550000|2022-02-14 19:05:50|348.22|348.02|348.22|348.07|348.27|348.07|348.22|348.02|0
1644865560000|2022-02-14 19:06:00|348.17|348.02|348.12|347.97|348.17|348.02|348.12|347.97|1
1644865570000|2022-02-14 19:06:10|348.17|348.02|348.17|348.02|348.22|348.02|348.12|347.97|1
1644865580000|2022-02-14 19:06:20|348.22|347.97|348.17|347.97|348.22|348.02|348.17|347.97|2
1644865590000|2022-02-14 19:06:30|348.12||348.12||348.17||348.12||0
1644865600000|2022-02-14 19:06:40|348.07|347.92|348.12|347.97|348.12|347.97|348.07|347.92|13
1644865610000|2022-02-14 19:06:50|348.07|347.92|348.12|347.92|348.12|347.92|348.07|347.92|3
1644865620000|2022-02-14 19:07:00|348.07|347.97|348.07|347.92|348.12|347.97|348.07|347.92|0
1644865630000|2022-02-14 19:07:10|348.12||348.07||348.12||348.07||0
1644865640000|2022-02-14 19:07:20|348.12|347.97|348.12|347.97|348.17|347.97|348.07|347.92|1
1644865650000|2022-02-14 19:07:30|348.17|347.92|348.12|347.92|348.17|347.97|348.12|347.92|0
1644865660000|2022-02-14 19:07:40|348.17|347.97|348.17|347.97|348.17|347.97|348.12|347.92|0
1644865670000|2022-02-14 19:07:50|348.22|348.02|348.22|348.02|348.22|348.07|348.17|347.97|0
1644865680000|2022-02-14 19:08:00|348.17|347.97|348.22|348.07|348.27|348.07|348.17|347.97|0
1644865690000|2022-02-14 19:08:10|348.27|348.02|348.22|348.02|348.27|348.07|348.22|348.02|0
1644865700000|2022-02-14 19:08:20|348.17|348.07|348.27|348.07|348.27|348.07|348.17|348.02|2
1644865710000|2022-02-14 19:08:30|348.22||348.22||348.27||348.22||0
1644865720000|2022-02-14 19:08:40|348.27||348.22||348.27||348.22||0
1644865730000|2022-02-14 19:08:50|348.27|348.12|348.32|348.12|348.32|348.12|348.27|348.12|3
1644865740000|2022-02-14 19:09:00|348.37|348.17|348.42|348.27|348.42|348.27|348.32|348.17|5
1644865750000|2022-02-14 19:09:10|348.47|348.32|348.47|348.32|348.47|348.32|348.42|348.32|0
1644865760000|2022-02-14 19:09:20|348.42|348.27|348.32|348.17|348.47|348.27|348.32|348.17|4
1644865770000|2022-02-14 19:09:30|348.37|348.12|348.32|348.17|348.37|348.17|348.32|348.12|0
1644865780000|2022-02-14 19:09:40|348.37|348.12|348.32|348.17|348.37|348.17|348.32|348.12|1
1644865790000|2022-02-14 19:09:50|348.37|348.12|348.32|348.12|348.37|348.12|348.32|348.12|0
1644865800000|2022-02-14 19:10:00|348.37|348.17|348.32|348.12|348.37|348.17|348.32|348.12|0
1644865810000|2022-02-14 19:10:10|348.27|348.07|348.22|348.07|348.32|348.12|348.22|348.07|0
1644865820000|2022-02-14 19:10:20|348.27|348.02|348.27|348.02|348.27|348.02|348.22|348.02|1
1644865830000|2022-02-14 19:10:30|348.22|348.07|348.22|348.07|348.27|348.12|348.22|348.02|2
1644865840000|2022-02-14 19:10:40|348.27|348.02|348.22|348.02|348.27|348.02|348.22|348.02|1
1644865850000|2022-02-14 19:10:50|348.27|348.07|348.27|348.07|348.27|348.07|348.22|348.02|0
1644865860000|2022-02-14 19:11:00|348.32|348.02|348.37|348.17|348.37|348.17|348.32|348.02|1
1644865870000|2022-02-14 19:11:10|348.42|348.12|348.42|348.22|348.42|348.22|348.37|348.12|0
1644865880000|2022-02-14 19:11:20|348.47|348.27|348.32|348.17|348.47|348.27|348.32|348.17|1
1644865890000|2022-02-14 19:11:30|348.37|348.22|348.37|348.17|348.42|348.22|348.32|348.17|1
1644865900000|2022-02-14 19:11:40|348.42|348.22|348.37|348.22|348.42|348.22|348.37|348.17|0
1644865910000|2022-02-14 19:11:50|348.42||348.42||348.42||348.37||0
1644865920000|2022-02-14 19:12:00|348.47|348.27|348.42|348.27|348.47|348.32|348.42|348.27|0
1644865930000|2022-02-14 19:12:10|348.47|348.32|348.42|348.27|348.47|348.32|348.42|348.27|1
1644865940000|2022-02-14 19:12:20|348.47|348.22|348.42|348.22|348.47|348.27|348.42|348.22|0
1644865950000|2022-02-14 19:12:30|348.47|348.27|348.42|348.22|348.47|348.27|348.42|348.22|0
1644865960000|2022-02-14 19:12:40|348.47|348.27|348.47|348.27|348.47|348.27|348.42|348.22|0
1644865970000|2022-02-14 19:12:50|348.42|348.22|348.57|348.37|348.57|348.37|348.42|348.22|0
1644865980000|2022-02-14 19:13:00|348.52|348.32|348.52|348.32|348.57|348.37|348.52|348.32|0
1644865990000|2022-02-14 19:13:10|348.57|348.37|348.52|348.32|348.57|348.37|348.52|348.32|0
1644866000000|2022-02-14 19:13:20|348.57||348.52||348.57||348.52||0
1644866010000|2022-02-14 19:13:30|348.57|348.27|348.57|348.37|348.57|348.37|348.52|348.27|0
1644866020000|2022-02-14 19:13:40|348.52|348.32|348.52|348.32|348.57|348.32|348.52|348.32|1
1644866030000|2022-02-14 19:13:50|348.57||348.52||348.57||348.52||0
1644866040000|2022-02-14 19:14:00|348.57||348.57||348.57||348.52||0
1644866050000|2022-02-14 19:14:10|348.52|348.27|348.52|348.27|348.57|348.27|348.52|348.27|1
1644866060000|2022-02-14 19:14:20||348.32||348.32||348.32||348.27|1
1644866070000|2022-02-14 19:14:30|348.57|348.27|348.52|348.27|348.57|348.32|348.52|348.27|0
1644866080000|2022-02-14 19:14:40||348.32||348.27||348.32||348.27|0
1644866090000|2022-02-14 19:14:50|348.57|348.32|348.52|348.27|348.57|348.32|348.52|348.27|0
1644866100000|2022-02-14 19:15:00|348.47|348.32|348.47|348.22|348.47|348.32|348.42|348.22|1
1644866110000|2022-02-14 19:15:10|348.42|348.27|348.42|348.22|348.47|348.27|348.42|348.22|0
1644866120000|2022-02-14 19:15:20|348.37|348.17|348.32|348.12|348.37|348.17|348.32|348.12|0
1644866130000|2022-02-14 19:15:30|348.37||348.37||348.37||348.32||0
1644866140000|2022-02-14 19:15:40|348.32||348.37||348.37||348.32||0
1644866150000|2022-02-14 19:15:50|348.32||348.32||348.37||348.32||0
1644866160000|2022-02-14 19:16:00|348.37||348.32||348.37||348.32||0
1644866170000|2022-02-14 19:16:10|348.37|348.07|348.32|348.07|348.37|348.07|348.32|348.07|1
1644866180000|2022-02-14 19:16:20|348.27||348.22||348.27||348.22||0
1644866190000|2022-02-14 19:16:30|348.27||348.27||348.27||348.27||0
1644866210000|2022-02-14 19:16:50|348.37|348.12|348.32|348.07|348.37|348.12|348.27|348.07|2
1644866220000|2022-02-14 19:17:00|348.27|348.12|348.32|348.12|348.32|348.12|348.27|348.07|0
1644866230000|2022-02-14 19:17:10|348.27|348.07|348.32|348.12|348.32|348.12|348.27|348.07|0
1644866240000|2022-02-14 19:17:20|348.27|348.07|348.27|348.07|348.32|348.07|348.27|348.07|1
1644866250000|2022-02-14 19:17:30|348.32|348.12|348.32|348.12|348.32|348.12|348.27|348.07|0
1644866260000|2022-02-14 19:17:40|348.27|348.07|348.32|348.07|348.32|348.12|348.27|348.07|0
1644866270000|2022-02-14 19:17:50|348.27|348.12|348.32|348.07|348.32|348.12|348.27|348.07|0
1644866280000|2022-02-14 19:18:00|348.27|348.12|348.27|348.07|348.32|348.12|348.27|348.07|0
1644866290000|2022-02-14 19:18:10|348.32|348.12|348.32|348.12|348.32|348.12|348.27|348.12|0
1644866300000|2022-02-14 19:18:20|348.27|348.07|348.27|348.07|348.32|348.07|348.27|348.07|0
1644866310000|2022-02-14 19:18:30|348.22|348.02|348.17|347.97|348.22|348.02|348.17|347.97|2
1644866320000|2022-02-14 19:18:40|348.22|348.02|348.22|348.02|348.22|348.02|348.22|347.97|0
1644866330000|2022-02-14 19:18:50|348.27||348.27||348.27||348.22||1
1644866340000|2022-02-14 19:19:00|348.22|347.97|348.22|348.02|348.22|348.02|348.22|347.97|0
1644866350000|2022-02-14 19:19:10|348.27||348.27||348.32||348.22||2
1644866360000|2022-02-14 19:19:20|348.32||348.32||348.32||348.27||0
1644866370000|2022-02-14 19:19:30|348.27||348.27||348.32||348.27||0
1644866380000|2022-02-14 19:19:40|348.32||348.27||348.32||348.27||0
1644866390000|2022-02-14 19:19:50|348.32||348.27||348.32||348.27||0
1644866400000|2022-02-14 19:20:00|348.32||348.27||348.32||348.27||0
1644866410000|2022-02-14 19:20:10|348.32||348.32||348.32||348.32||0
1644866420000|2022-02-14 19:20:20|348.27||348.27||348.27||348.27||1
1644866430000|2022-02-14 19:20:30|348.32||348.32||348.32||348.32||1
1644866440000|2022-02-14 19:20:40|348.37||348.42||348.42||348.37||2
1644866450000|2022-02-14 19:20:50|348.37||348.37||348.42||348.37||1
1644866460000|2022-02-14 19:21:00|348.32||348.32||348.37||348.27||1
1644866470000|2022-02-14 19:21:10|348.27||348.37||348.37||348.27||0
1644866480000|2022-02-14 19:21:20|348.32||348.27||348.37||348.27||0
1644866490000|2022-02-14 19:21:30|348.32||348.27||348.32||348.27||0
1644866500000|2022-02-14 19:21:40|348.22||348.32||348.32||348.22||0
1644866510000|2022-02-14 19:21:50|348.27||348.37||348.37||348.27||1
1644866520000|2022-02-14 19:22:00|348.32||348.27||348.37||348.27||0
1644866530000|2022-02-14 19:22:10|348.32||348.32||348.37||348.27||1
1644866540000|2022-02-14 19:22:20|348.37||348.32||348.37||348.27||0
1644866550000|2022-02-14 19:22:30|348.27||348.32||348.32||348.22||0
1644866560000|2022-02-14 19:22:40|348.37||348.32||348.37||348.27||0
1644866570000|2022-02-14 19:22:50|348.27||348.32||348.32||348.27||0
1644866580000|2022-02-14 19:23:00|348.37||348.37||348.37||348.37||0
1644866590000|2022-02-14 19:23:10|348.32||348.37||348.37||348.32||0
1644866600000|2022-02-14 19:23:20|348.32||348.32||348.32||348.32||1
1644866610000|2022-02-14 19:23:30|348.27||348.27||348.32||348.27||0
1644866620000|2022-02-14 19:23:40|348.32||348.22||348.32||348.22||0
1644866630000|2022-02-14 19:23:50|348.27||348.22||348.27||348.22||0
1644866640000|2022-02-14 19:24:00|348.27||348.27||348.27||348.22||0
1644866650000|2022-02-14 19:24:10|348.32||348.32||348.32||348.27||0
1644866660000|2022-02-14 19:24:20|348.27||348.27||348.27||348.27||0
1644866710000|2022-02-14 19:25:10|348.32||348.27||348.32||348.27||1
1644866720000|2022-02-14 19:25:20|||||||||1
1644866760000|2022-02-14 19:26:00|348.32||348.22||348.32||348.22||0
1644866770000|2022-02-14 19:26:10|348.27|348.07|348.27|348.12|348.27|348.12|348.27|348.07|3
1644866780000|2022-02-14 19:26:20|348.22|348.07|348.27|348.07|348.27|348.07|348.22|348.07|3
1644866790000|2022-02-14 19:26:30|348.22|348.02|348.22|348.02|348.27|348.02|348.22|348.02|0
1644866800000|2022-02-14 19:26:40|348.27||348.22||348.27||348.17||0
1644866810000|2022-02-14 19:26:50|348.17|347.97|348.22|347.97|348.22|348.02|348.17|347.97|0
1644866820000|2022-02-14 19:27:00|348.17|348.02|348.12|347.92|348.17|348.02|348.12|347.92|0
1644866830000|2022-02-14 19:27:10|348.17|347.97|348.12|347.92|348.17|347.97|348.07|347.92|0
1644866840000|2022-02-14 19:27:20||347.97||347.92||347.97||347.92|0
1644866850000|2022-02-14 19:27:30|348.07||348.12||348.12||348.07||0
1644866860000|2022-02-14 19:27:40|348.17|347.97|348.17|347.97|348.17|347.97|348.12|347.92|0
1644866870000|2022-02-14 19:27:50|348.12|347.92|348.17|347.97|348.17|347.97|348.12|347.92|0
1644866880000|2022-02-14 19:28:00|348.22|347.92|348.22|348.02|348.27|348.02|348.17|347.92|0
1644866890000|2022-02-14 19:28:10|348.27||348.27||348.32||348.22||1
1644866900000|2022-02-14 19:28:20|348.32||348.27||348.32||348.27||2
1644866910000|2022-02-14 19:28:30|348.22||348.22||348.27||348.22||0
1644866920000|2022-02-14 19:28:40|348.27||348.27||348.27||348.17||0
1644867050000|2022-02-14 19:30:50|349.02|348.57|349.02|348.57|349.02|348.57|349.02|348.57|66
1644867060000|2022-02-14 19:31:00||348.62||348.62||348.62||348.57|2
1644867080000|2022-02-14 19:31:20||348.57||348.62||348.62||348.57|1
1644867090000|2022-02-14 19:31:30||348.57||348.62||348.62||348.57|0
1644867190000|2022-02-14 19:33:10|||||||||1
1644867260000|2022-02-14 19:34:20|||||||||1
1644867270000|2022-02-14 19:34:30|349.07||349.07||349.07||349.07||1
1644867280000|2022-02-14 19:34:40|349.12|348.67|349.22|348.82|349.22|348.82|349.12|348.67|0
1644867370000|2022-02-14 19:36:10||348.87||348.92||348.97||348.87|1
1644867380000|2022-02-14 19:36:20||348.97||349.02||349.02||348.92|0
1644867390000|2022-02-14 19:36:30|349.27||349.27||349.27||349.27||0
1644867410000|2022-02-14 19:36:50|349.22||349.22||349.27||349.22||0
1644867420000|2022-02-14 19:37:00|349.27||349.27||349.27||349.22||0
1644867440000|2022-02-14 19:37:20|349.22|348.97|349.22|349.02|349.27|349.02|349.22|348.97|3
1644867450000|2022-02-14 19:37:30|349.27|349.07|349.22|349.02|349.27|349.07|349.22|349.02|1
1644867460000|2022-02-14 19:37:40|349.27|348.97|349.22|348.97|349.27|348.97|349.22|348.97|0
1644867470000|2022-02-14 19:37:50|349.27|348.92|349.07|348.87|349.27|348.92|349.07|348.87|5
1644867480000|2022-02-14 19:38:00|349.12|348.92|349.12|348.92|349.12|348.92|349.07|348.92|0
1644867490000|2022-02-14 19:38:10|349.07|348.87|349.07|348.87|349.07|348.87|349.07|348.87|0
1644867500000|2022-02-14 19:38:20|349.02|348.82|349.07|348.82|349.07|348.82|349.02|348.82|0
1644867510000|2022-02-14 19:38:30|349.02||349.07||349.07||349.02||0
1644867530000|2022-02-14 19:38:50|349.02|348.77|349.02|348.82|349.02|348.82|348.97|348.77|0
1644867540000|2022-02-14 19:39:00|349.07|348.77|349.07|348.82|349.07|348.82|349.02|348.77|2
1644867550000|2022-02-14 19:39:10|349.02|348.77|349.02|348.82|349.02|348.82|348.92|348.77|1
1644867560000|2022-02-14 19:39:20|349.07|348.87|349.07|348.87|349.07|348.92|349.07|348.87|2
1644867570000|2022-02-14 19:39:30|349.02|348.82|349.02|348.82|349.02|348.82|349.02|348.82|0
1644867590000|2022-02-14 19:39:50|349.07|348.87|349.07|348.87|349.07|348.92|349.07|348.87|2
1644867600000|2022-02-14 19:40:00|349.02|348.92|349.07|348.87|349.07|348.92|349.02|348.87|0
1644867610000|2022-02-14 19:40:10|349.02|348.92|349.07|348.87|349.07|348.92|349.02|348.87|0
1644867620000|2022-02-14 19:40:20|349.12|348.92|349.22|349.02|349.22|349.02|349.12|348.92|6
1644867630000|2022-02-14 19:40:30|349.27|349.07|349.27|349.07|349.27|349.12|349.27|349.07|0
1644867640000|2022-02-14 19:40:40|349.22||349.22||349.27||349.22||0
1644867650000|2022-02-14 19:40:50|349.27|349.12|349.32|349.12|349.32|349.12|349.22|349.07|1
1644867660000|2022-02-14 19:41:00|349.27|349.17|349.32|349.12|349.32|349.17|349.27|349.12|2
1644867670000|2022-02-14 19:41:10|349.37|349.17|349.37|349.17|349.37|349.17|349.32|349.12|0
1644867680000|2022-02-14 19:41:20|349.32|349.12|349.37|349.17|349.37|349.17|349.32|349.12|0
1644867690000|2022-02-14 19:41:30|349.32|349.12|349.32|349.12|349.37|349.12|349.32|349.12|0
1644867700000|2022-02-14 19:41:40|349.27|349.07|349.27|349.07|349.27|349.12|349.22|349.07|1
1644867710000|2022-02-14 19:41:50|349.22|349.02|349.22|349.02|349.27|349.02|349.22|349.02|1
1644867720000|2022-02-14 19:42:00|349.17|348.92|349.12|348.92|349.17|348.97|349.12|348.92|1
1644867730000|2022-02-14 19:42:10|349.07|348.87|349.12|348.92|349.12|348.92|349.02|348.87|2
1644867740000|2022-02-14 19:42:20|349.07|348.87|349.07|348.87|349.12|348.87|349.07|348.87|1
1644867750000|2022-02-14 19:42:30|349.12|348.92|349.12|348.92|349.12|348.92|349.07|348.87|0
1644867760000|2022-02-14 19:42:40|349.17|348.87|349.12|348.87|349.17|348.92|349.12|348.87|0
1644867770000|2022-02-14 19:42:50||348.92||348.92||348.92||348.87|0
1644867780000|2022-02-14 19:43:00|349.17|348.87|349.12|348.87|349.17|348.92|349.12|348.87|1
1644867790000|2022-02-14 19:43:10|349.17|348.92|349.12|348.87|349.17|348.92|349.12|348.87|0
1644867800000|2022-02-14 19:43:20|349.17|348.92|349.12|348.87|349.17|348.92|349.12|348.87|0
1644867810000|2022-02-14 19:43:30|349.17|348.92|349.17|348.92|349.17|348.92|349.17|348.92|0
1644867820000|2022-02-14 19:43:40|349.22|348.97|349.17|348.97|349.22|348.97|349.17|348.97|0
1644867830000|2022-02-14 19:43:50|349.12|348.92|349.12|348.92|349.17|348.92|349.12|348.92|0
1644867840000|2022-02-14 19:44:00|349.17||349.12||349.17||349.12||0
1644867850000|2022-02-14 19:44:10|349.17||349.12||349.17||349.12||0
1644867860000|2022-02-14 19:44:20|349.17|348.97|349.12|348.92|349.17|348.97|349.12|348.92|0
1644867870000|2022-02-14 19:44:30|349.17|348.97|349.22|348.97|349.22|348.97|349.12|348.92|0
1644867880000|2022-02-14 19:44:40|349.27|349.02|349.27|349.02|349.27|349.02|349.22|349.02|0
1644867890000|2022-02-14 19:44:50|349.22||349.22||349.27||349.22||0
1644867900000|2022-02-14 19:45:00|349.17|348.97|349.27|348.97|349.27|348.97|349.17|348.97|0
1644867910000|2022-02-14 19:45:10|349.22|349.02|349.22|348.97|349.27|349.02|349.22|348.97|1
1644867920000|2022-02-14 19:45:20|349.27|349.02|349.27|349.02|349.27|349.02|349.22|348.97|1
1644867930000|2022-02-14 19:45:30|349.22|348.97|349.27|349.02|349.27|349.02|349.22|348.97|0
1644867940000|2022-02-14 19:45:40|349.32|349.07|349.32|349.07|349.32|349.12|349.27|349.07|0
1644867950000|2022-02-14 19:45:50|349.27||349.32||349.32||349.27||0
1644867960000|2022-02-14 19:46:00|349.27|349.02|349.27|349.07|349.32|349.07|349.22|349.02|1
1644867970000|2022-02-14 19:46:10|349.32|349.12|349.27|349.07|349.32|349.17|349.27|349.07|0
1644867980000|2022-02-14 19:46:20|349.32|349.02|349.32|349.02|349.32|349.02|349.27|349.02|0
1644867990000|2022-02-14 19:46:30|349.27||349.32||349.32||349.27||0
1644868010000|2022-02-14 19:46:50|349.27||349.27||349.32||349.27||0
1644868020000|2022-02-14 19:47:00|349.32||349.32||349.32||349.27||0
1644868030000|2022-02-14 19:47:10|349.27||349.32||349.32||349.27||1
1644868040000|2022-02-14 19:47:20|349.27|349.07|349.22|349.07|349.32|349.07|349.22|349.07|0
1644868050000|2022-02-14 19:47:30|349.17|349.02|349.22|349.02|349.22|349.02|349.17|349.02|2
1644868060000|2022-02-14 19:47:40|349.17||349.22||349.22||349.17||0
1644868070000|2022-02-14 19:47:50|349.17||349.22||349.22||349.17||0
1644868080000|2022-02-14 19:48:00|349.17||349.17||349.17||349.17||1
1644868090000|2022-02-14 19:48:10|349.12|348.92|349.07|348.87|349.12|348.92|349.07|348.87|3
1644868100000|2022-02-14 19:48:20|349.02|348.92|349.07|348.87|349.07|348.92|349.02|348.87|3
1644868110000|2022-02-14 19:48:30|349.12|348.92|349.12|348.92|349.12|348.92|349.07|348.87|0
1644868120000|2022-02-14 19:48:40|349.07||349.07||349.12||349.07||0
1644868130000|2022-02-14 19:48:50|349.12|348.97|349.12|348.97|349.12|348.97|349.07|348.92|0
1644868140000|2022-02-14 19:49:00|349.17|348.92|349.17|348.97|349.17|348.97|349.12|348.92|0
1644868150000|2022-02-14 19:49:10|349.12|348.92|349.12|348.92|349.17|348.97|349.12|348.92|1
1644868160000|2022-02-14 19:49:20|349.17|348.97|349.17|348.97|349.17|348.97|349.12|348.92|5
1644868170000|2022-02-14 19:49:30|349.12|348.92|349.17|348.92|349.17|348.92|349.12|348.92|0
1644868180000|2022-02-14 19:49:40|349.12|348.97|349.17|348.97|349.17|348.97|349.12|348.92|0
1644868190000|2022-02-14 19:49:50|349.22|348.92|349.22|348.97|349.22|349.02|349.22|348.92|0
1644868200000|2022-02-14 19:50:00||349.02||349.02||349.02||348.97|0
1644868210000|2022-02-14 19:50:10|349.27|349.07|349.27|349.02|349.27|349.07|349.27|349.02|2
1644868220000|2022-02-14 19:50:20|349.22|349.12|349.32|349.12|349.32|349.12|349.22|349.12|1
1644868230000|2022-02-14 19:50:30|349.37|349.17|349.47|349.32|349.47|349.32|349.37|349.17|15
1644868240000|2022-02-14 19:50:40|349.42|349.22|349.42|349.22|349.42|349.27|349.42|349.22|13
1644868250000|2022-02-14 19:50:50|349.47||349.47||349.47||349.47||11
1644868270000|2022-02-14 19:51:10|349.42||349.52||349.52||349.42||1
1644868280000|2022-02-14 19:51:20|349.57|349.37|349.62|349.42|349.67|349.42|349.57|349.37|3
1644868290000|2022-02-14 19:51:30|349.67||349.67||349.67||349.62||0
1644868300000|2022-02-14 19:51:40|349.62||349.62||349.62||349.62||0
1644868320000|2022-02-14 19:52:00|349.57||349.62||349.62||349.57||0
1644868330000|2022-02-14 19:52:10|349.57||349.62||349.62||349.57||0
1644868340000|2022-02-14 19:52:20|349.67||349.62||349.67||349.62||0
1644868350000|2022-02-14 19:52:30|349.57||349.62||349.67||349.57||0
1644868360000|2022-02-14 19:52:40|349.67||349.62||349.67||349.62||0
1644868370000|2022-02-14 19:52:50|349.57||349.62||349.62||349.57||0
1644868380000|2022-02-14 19:53:00|349.67||349.62||349.67||349.62||0
1644868390000|2022-02-14 19:53:10|349.57|349.37|349.62|349.37|349.62|349.37|349.57|349.37|3
1644868400000|2022-02-14 19:53:20|349.57|349.42|349.62|349.42|349.62|349.42|349.57|349.42|0
1644868410000|2022-02-14 19:53:30|349.57||349.62||349.62||349.57||0
1644868420000|2022-02-14 19:53:40|349.57|349.37|349.57|349.37|349.62|349.37|349.57|349.37|1
1644868430000|2022-02-14 19:53:50|349.62|349.32|349.52|349.32|349.62|349.32|349.52|349.32|0
1644868440000|2022-02-14 19:54:00|349.57|349.37|349.52|349.32|349.57|349.37|349.52|349.32|2
1644868450000|2022-02-14 19:54:10|349.57||349.52||349.57||349.52||0
1644868460000|2022-02-14 19:54:20|349.57|349.37|349.57|349.42|349.57|349.42|349.52|349.37|1
1644868470000|2022-02-14 19:54:30|349.62|349.37|349.57|349.32|349.62|349.37|349.52|349.32|2
1644868480000|2022-02-14 19:54:40||349.37||349.32||349.37||349.32|0
1644868490000|2022-02-14 19:54:50|349.52|349.37|349.57|349.32|349.57|349.37|349.52|349.27|0
1644868500000|2022-02-14 19:55:00|349.52|349.37|349.57|349.37|349.57|349.37|349.52|349.37|0
1644868510000|2022-02-14 19:55:10|349.52|349.42|349.57|349.37|349.57|349.42|349.52|349.37|0
1644868520000|2022-02-14 19:55:20||349.42||349.37||349.42||349.37|0
1644868530000|2022-02-14 19:55:30|349.52|349.42|349.52|349.37|349.52|349.42|349.52|349.37|0
1644868540000|2022-02-14 19:55:40|349.57|349.32|349.57|349.37|349.57|349.37|349.52|349.32|1
1644868550000|2022-02-14 19:55:50|349.52|349.32|349.57|349.37|349.57|349.37|349.52|349.32|0
1644868560000|2022-02-14 19:56:00|349.62|349.42|349.62|349.37|349.62|349.42|349.62|349.37|0
1644868570000|2022-02-14 19:56:10||349.42||349.42||349.42||349.37|1
1644868580000|2022-02-14 19:56:20||349.37||349.37||349.42||349.37|3
1644868590000|2022-02-14 19:56:30|349.57||349.57||349.57||349.57||0
1644868600000|2022-02-14 19:56:40|349.52|349.32|349.57|349.32|349.57|349.37|349.52|349.32|0
1644868620000|2022-02-14 19:57:00|349.52|349.27|349.47|349.27|349.52|349.27|349.47|349.27|0
1644868630000|2022-02-14 19:57:10|349.42||349.47||349.47||349.42||0
1644868640000|2022-02-14 19:57:20|349.52|349.32|349.52|349.27|349.52|349.32|349.52|349.27|0
1644868650000|2022-02-14 19:57:30||349.32||349.32||349.32||349.27|0
1644868660000|2022-02-14 19:57:40|349.47|349.27|349.52|349.32|349.52|349.32|349.47|349.27|2
1644868670000|2022-02-14 19:57:50||349.27||349.32||349.32||349.27|0
1644868680000|2022-02-14 19:58:00|349.57|349.27|349.57|349.37|349.57|349.42|349.52|349.27|0
1644868690000|2022-02-14 19:58:10||349.42||349.42||349.42||349.37|0
1644868700000|2022-02-14 19:58:20|349.62|349.37|349.62|349.42|349.62|349.42|349.62|349.37|2
1644868710000|2022-02-14 19:58:30|349.67|349.37|349.62|349.37|349.67|349.42|349.62|349.37|0
1644868720000|2022-02-14 19:58:40|349.67|349.42|349.62|349.37|349.67|349.42|349.62|349.37|0
1644868730000|2022-02-14 19:58:50||349.42||349.37||349.42||349.37|0
1644868750000|2022-02-14 19:59:10|||||||||1
1644868760000|2022-02-14 19:59:20|349.67|349.42|349.62|349.37|349.67|349.42|349.62|349.37|1
1644868780000|2022-02-14 19:59:40||349.42||349.37||349.42||349.37|0
1644868790000|2022-02-14 19:59:50|349.67|349.42|349.62|349.37|349.67|349.42|349.62|349.37|0
1644868800000|2022-02-14 20:00:00|349.67|349.42|349.62|349.42|349.67|349.42|349.62|349.42|0
1644868810000|2022-02-14 20:00:10||349.37||349.37||349.37||349.37|1
1644868820000|2022-02-14 20:00:20||349.42||349.42||349.42||349.37|0
1644868830000|2022-02-14 20:00:30||349.37||349.37||349.42||349.37|0
1644868840000|2022-02-14 20:00:40|349.57|349.32|349.52|349.32|349.57|349.32|349.47|349.27|1
1644868850000|2022-02-14 20:00:50|349.57|349.27|349.57|349.37|349.57|349.37|349.57|349.27|0
1644868860000|2022-02-14 20:01:00||349.32||349.37||349.37||349.32|0
1644868870000|2022-02-14 20:01:10|349.52|349.32|349.52|349.32|349.52|349.37|349.52|349.32|0
1644868880000|2022-02-14 20:01:20|349.57|349.37|349.57|349.32|349.57|349.37|349.52|349.32|0
1644868890000|2022-02-14 20:01:30||349.37||349.37||349.37||349.32|0
1644868900000|2022-02-14 20:01:40|349.52|349.32|349.52|349.32|349.57|349.32|349.52|349.32|1
1644868910000|2022-02-14 20:01:50|349.57|349.27|349.57|349.32|349.57|349.32|349.52|349.27|0
1644868920000|2022-02-14 20:02:00|349.52|349.27|349.57|349.32|349.57|349.32|349.52|349.27|0
1644868930000|2022-02-14 20:02:10|349.62|349.37|349.62|349.42|349.62|349.42|349.62|349.37|1
1644868940000|2022-02-14 20:02:20|349.57|349.37|349.62|349.37|349.62|349.42|349.57|349.37|1
1644868950000|2022-02-14 20:02:30|349.57||349.62||349.62||349.57||0
1644868960000|2022-02-14 20:02:40|349.57||349.57||349.62||349.57||0
1644868970000|2022-02-14 20:02:50|349.62||349.57||349.62||349.57||0
1644868980000|2022-02-14 20:03:00|349.62||349.57||349.62||349.57||1
1644868990000|2022-02-14 20:03:10|349.62|349.42|349.62|349.42|349.62|349.42|349.57|349.42|0
1644869000000|2022-02-14 20:03:20|349.57|349.37|349.62|349.37|349.62|349.37|349.57|349.37|1
1644869010000|2022-02-14 20:03:30|349.57|349.42|349.62|349.37|349.62|349.42|349.57|349.37|0
1644869020000|2022-02-14 20:03:40|349.57|349.42|349.57|349.37|349.62|349.42|349.57|349.37|1
1644869030000|2022-02-14 20:03:50|349.52|349.32|349.52|349.32|349.52|349.32|349.52|349.32|0
1644869040000|2022-02-14 20:04:00|349.57|349.37|349.62|349.42|349.62|349.42|349.57|349.32|1
1644869050000|2022-02-14 20:04:10|349.67||349.62||349.67||349.62||1
1644869060000|2022-02-14 20:04:20|349.57|349.37|349.52|349.32|349.62|349.37|349.52|349.32|10
1644869070000|2022-02-14 20:04:30|349.57|349.37|349.57|349.37|349.57|349.37|349.52|349.32|0
1644869080000|2022-02-14 20:04:40|349.52||349.57||349.57||349.52||0
1644869090000|2022-02-14 20:04:50|349.52||349.52||349.57||349.52||0
1644869100000|2022-02-14 20:05:00|349.47|349.32|349.42|349.17|349.47|349.32|349.42|349.17|6
1644869110000|2022-02-14 20:05:10|349.37|349.12|349.27|349.07|349.37|349.12|349.22|349.07|5
1644869120000|2022-02-14 20:05:20|349.32|349.12|349.27|349.07|349.32|349.12|349.22|349.07|1
1644869130000|2022-02-14 20:05:30|349.22|349.02|349.22|349.02|349.27|349.02|349.22|349.02|1
1644869140000|2022-02-14 20:05:40|349.27||349.22||349.27||349.22||0
1644869150000|2022-02-14 20:05:50|349.27||349.27||349.27||349.27||0
1644869160000|2022-02-14 20:06:00|349.22||349.22||349.27||349.22||0
1644869170000|2022-02-14 20:06:10||348.97||348.97||349.02||348.97|0
1644869180000|2022-02-14 20:06:20||349.02||348.97||349.02||348.97|0
1644869190000|2022-02-14 20:06:30||349.02||348.97||349.02||348.97|0
1644869200000|2022-02-14 20:06:40||349.02||348.97||349.02||348.97|1
1644869210000|2022-02-14 20:06:50||349.02||349.02||349.02||348.97|0
1644869220000|2022-02-14 20:07:00||348.97||349.02||349.02||348.97|0
1644869230000|2022-02-14 20:07:10|||||||||1
1644869270000|2022-02-14 20:07:50|349.27||349.32||349.32||349.27||1
1644869280000|2022-02-14 20:08:00|349.37||349.37||349.37||349.32||1
1644869290000|2022-02-14 20:08:10|349.42||349.42||349.42||349.32||11
1644869300000|2022-02-14 20:08:20|||||||||1
1644869340000|2022-02-14 20:09:00|349.47||349.42||349.47||349.42||0
1644869350000|2022-02-14 20:09:10|349.47||349.42||349.47||349.42||0
1644869360000|2022-02-14 20:09:20|349.47|349.27|349.52|349.32|349.52|349.32|349.47|349.27|1
1644869390000|2022-02-14 20:09:50|349.57|349.37|349.57|349.37|349.57|349.37|349.57|349.37|0
1644869400000|2022-02-14 20:10:00|349.52|349.32|349.57|349.37|349.57|349.37|349.52|349.32|3
1644869410000|2022-02-14 20:10:10|349.52|349.32|349.52|349.32|349.57|349.37|349.52|349.32|1
1644869420000|2022-02-14 20:10:20|349.47|349.27|349.42|349.22|349.47|349.27|349.42|349.22|0
1644869430000|2022-02-14 20:10:30||349.12||349.12||349.17||349.12|0
1644869440000|2022-02-14 20:10:40||349.17||349.12||349.17||349.12|0
1644869460000|2022-02-14 20:11:00||349.17||349.12||349.17||349.12|0
1644869470000|2022-02-14 20:11:10||349.17||349.12||349.17||349.12|0
1644869480000|2022-02-14 20:11:20||349.17||349.12||349.17||349.12|1
1644869490000|2022-02-14 20:11:30||349.17||349.12||349.17||349.12|0
1644869510000|2022-02-14 20:11:50||349.17||349.17||349.17||349.12|0
1644869520000|2022-02-14 20:12:00||349.22||349.22||349.22||349.22|0
1644869530000|2022-02-14 20:12:10|349.47||349.52||349.52||349.47||0
1644869540000|2022-02-14 20:12:20|349.47||349.47||349.52||349.47||0
1644869550000|2022-02-14 20:12:30|349.52||349.57||349.57||349.47||0
1644869560000|2022-02-14 20:12:40|349.52||349.52||349.57||349.52||0
1644869590000|2022-02-14 20:13:10|||||||||1
1644869600000|2022-02-14 20:13:20|349.57||349.52||349.57||349.52||0
1644869610000|2022-02-14 20:13:30|349.57||349.57||349.57||349.52||0
1644869620000|2022-02-14 20:13:40|349.52||349.57||349.57||349.52||0
1644869630000|2022-02-14 20:13:50|349.52||349.57||349.57||349.52||0
1644869640000|2022-02-14 20:14:00|349.52||349.57||349.57||349.52||0
1644869650000|2022-02-14 20:14:10|349.52||349.52||349.57||349.52||0
1644869660000|2022-02-14 20:14:20|349.57||349.52||349.57||349.52||1
1644869670000|2022-02-14 20:14:30|349.57||349.57||349.57||349.52||0
1644869680000|2022-02-14 20:14:40|349.62||349.57||349.62||349.57||1
1644869690000|2022-02-14 20:14:50|349.62||349.57||349.62||349.57||0
1644869700000|2022-02-14 20:15:00|349.62|349.42|349.67|349.42|349.67|349.42|349.62|349.42|0
1644869710000|2022-02-14 20:15:10|349.62||349.67||349.67||349.62||0
1644869730000|2022-02-14 20:15:30|349.62||349.62||349.67||349.62||0
1644869740000|2022-02-14 20:15:40|349.57||349.62||349.62||349.57||0
1644869750000|2022-02-14 20:15:50|349.57||349.62||349.62||349.57||0
1644869760000|2022-02-14 20:16:00|349.57|349.32|349.47|349.22|349.62|349.32|349.42|349.22|12
1644869770000|2022-02-14 20:16:10|349.42||349.47||349.47||349.42||1
1644869780000|2022-02-14 20:16:20|349.52|349.27|349.47|349.27|349.52|349.27|349.47|349.27|3
1644869790000|2022-02-14 20:16:30|349.52|349.22|349.47|349.22|349.52|349.22|349.47|349.22|0
1644869800000|2022-02-14 20:16:40|349.52|349.17|349.47|349.17|349.52|349.17|349.47|349.17|0
1644869820000|2022-02-14 20:17:00|349.42|349.22|349.27|349.07|349.42|349.22|349.27|349.07|0
1644869830000|2022-02-14 20:17:10|349.32||349.32||349.32||349.27||0
1644869840000|2022-02-14 20:17:20|349.27||349.32||349.32||349.22||1
1644869850000|2022-02-14 20:17:30||349.12||349.12||349.12||349.07|0
1644869860000|2022-02-14 20:17:40|349.37|349.07|349.42|349.17|349.42|349.17|349.37|349.07|0
1644869870000|2022-02-14 20:17:50|349.37||349.42||349.42||349.37||2
1644869880000|2022-02-14 20:18:00|349.37|349.22|349.42|349.22|349.42|349.22|349.37|349.17|0
1644869890000|2022-02-14 20:18:10||349.17||349.17||349.22||349.17|0
1644869900000|2022-02-14 20:18:20||349.22||349.22||349.22||349.22|0
1644869920000|2022-02-14 20:18:40|349.47|349.27|349.47|349.27|349.47|349.32|349.47|349.27|0
1644869930000|2022-02-14 20:18:50|349.42||349.42||349.42||349.42||0
1644869940000|2022-02-14 20:19:00|349.47|349.32|349.47|349.27|349.47|349.32|349.42|349.27|1
1644869950000|2022-02-14 20:19:10|349.42|349.32|349.47|349.22|349.47|349.32|349.42|349.22|2
1644869960000|2022-02-14 20:19:20|349.42|349.17|349.42|349.17|349.47|349.17|349.42|349.17|0
1644869970000|2022-02-14 20:19:30|349.47|349.22|349.42|349.17|349.47|349.22|349.42|349.17|2
1644869980000|2022-02-14 20:19:40||349.22||349.17||349.22||349.17|0
1644869990000|2022-02-14 20:19:50|349.37||349.37||349.37||349.32||0
1644870000000|2022-02-14 20:20:00|349.32|349.12|349.32|349.12|349.32|349.12|349.27|349.12|1
1644870010000|2022-02-14 20:20:10|349.37||349.32||349.37||349.32||0
1644870020000|2022-02-14 20:20:20|349.27|349.07|349.22|349.02|349.32|349.07|349.22|349.02|2
1644870040000|2022-02-14 20:20:40|349.27||349.27||349.27||349.22||0
1644870050000|2022-02-14 20:20:50|349.22||349.27||349.32||349.22||0
1644870060000|2022-02-14 20:21:00|349.32||349.27||349.32||349.22||0
1644870070000|2022-02-14 20:21:10|||||||||1
1644870080000|2022-02-14 20:21:20|349.22||349.27||349.27||349.22||0
1644870110000|2022-02-14 20:21:50|349.32||349.32||349.32||349.27||0
1644870120000|2022-02-14 20:22:00|349.37|349.07|349.42|349.17|349.42|349.22|349.37|349.07|0
1644870130000|2022-02-14 20:22:10|349.47|349.22|349.42|349.17|349.47|349.27|349.42|349.17|1
1644870140000|2022-02-14 20:22:20|349.47|349.22|349.42|349.17|349.47|349.22|349.42|349.17|0
1644870150000|2022-02-14 20:22:30|349.47||349.42||349.47||349.42||0
1644870160000|2022-02-14 20:22:40|349.47|349.22|349.52|349.27|349.52|349.32|349.42|349.17|1
1644870170000|2022-02-14 20:22:50|349.47||349.52||349.52||349.47||0
1644870180000|2022-02-14 20:23:00|349.47|349.22|349.47|349.22|349.52|349.22|349.47|349.22|0
1644870190000|2022-02-14 20:23:10|349.52||349.52||349.52||349.47||0
1644870200000|2022-02-14 20:23:20||349.27||349.27||349.27||349.27|0
1644870210000|2022-02-14 20:23:30||349.32||349.37||349.37||349.32|0
1644870220000|2022-02-14 20:23:40||349.32||349.27||349.32||349.27|1
1644870230000|2022-02-14 20:23:50|349.57|349.32|349.67|349.42|349.67|349.42|349.57|349.32|1
1644870240000|2022-02-14 20:24:00|349.72|349.47|349.72|349.52|349.72|349.57|349.67|349.47|2
1644870250000|2022-02-14 20:24:10|349.67|349.47|349.67|349.47|349.72|349.47|349.67|349.47|1
1644870260000|2022-02-14 20:24:20|349.62|349.42|349.62|349.42|349.67|349.42|349.62|349.42|0
1644870270000|2022-02-14 20:24:30|349.67||349.67||349.67||349.62||0
1644870280000|2022-02-14 20:24:40|349.62||349.62||349.67||349.62||0
1644870310000|2022-02-14 20:25:10|||||||||1
1644870390000|2022-02-14 20:26:30||349.32||349.37||349.37||349.32|4
1644870400000|2022-02-14 20:26:40||349.32||349.37||349.37||349.32|0
1644870410000|2022-02-14 20:26:50||349.32||349.32||349.37||349.32|0
1644870420000|2022-02-14 20:27:00||349.37||349.32||349.37||349.32|1
1644870430000|2022-02-14 20:27:10||349.37||349.37||349.37||349.32|0
1644870440000|2022-02-14 20:27:20||349.32||349.32||349.37||349.32|0
1644870470000|2022-02-14 20:27:50||349.27||349.32||349.32||349.27|0
1644870480000|2022-02-14 20:28:00||349.37||349.37||349.37||349.37|0
1644870490000|2022-02-14 20:28:10||349.42||349.37||349.42||349.37|1
1644870500000|2022-02-14 20:28:20||349.42||349.37||349.42||349.37|0
1644870520000|2022-02-14 20:28:40||349.42||349.37||349.42||349.37|0
1644870530000|2022-02-14 20:28:50||349.42||349.37||349.42||349.37|0
1644870540000|2022-02-14 20:29:00||349.32||349.37||349.37||349.32|1
1644870550000|2022-02-14 20:29:10||349.32||349.37||349.37||349.32|0
1644870560000|2022-02-14 20:29:20||349.32||349.32||349.37||349.32|0
1644870570000|2022-02-14 20:29:30||349.37||349.32||349.37||349.32|0
1644870580000|2022-02-14 20:29:40||349.37||349.37||349.37||349.32|0
1644870590000|2022-02-14 20:29:50||349.32||349.32||349.37||349.32|0
1644870600000|2022-02-14 20:30:00|349.52|349.37|349.52|349.32|349.52|349.37|349.52|349.27|2
1644870610000|2022-02-14 20:30:10|349.57|349.37|349.62|349.37|349.62|349.37|349.57|349.32|0
1644870620000|2022-02-14 20:30:20||349.42||349.42||349.42||349.42|0
1644870630000|2022-02-14 20:30:30|349.67||349.67||349.67||349.67||0
1644870640000|2022-02-14 20:30:40|349.62||349.62||349.67||349.62||0
1644870650000|2022-02-14 20:30:50|349.67||349.67||349.67||349.62||0
1644870660000|2022-02-14 20:31:00|349.72||349.72||349.72||349.62||4
1644870670000|2022-02-14 20:31:10|349.67||349.67||349.72||349.67||1
1644870700000|2022-02-14 20:31:40|349.72||349.67||349.72||349.67||0
1644870710000|2022-02-14 20:31:50|349.72||349.67||349.72||349.67||0
1644870720000|2022-02-14 20:32:00|349.72||349.72||349.72||349.72||0
1644870730000|2022-02-14 20:32:10|349.67||349.72||349.72||349.67||0
1644870760000|2022-02-14 20:32:40|349.67||349.72||349.72||349.67||0
1644870780000|2022-02-14 20:33:00|349.67||349.72||349.72||349.67||1
1644870790000|2022-02-14 20:33:10|349.67||349.67||349.67||349.67||1
1644870800000|2022-02-14 20:33:20|349.72||349.72||349.72||349.72||1
1644870810000|2022-02-14 20:33:30|349.67||349.67||349.72||349.62||0
1644870820000|2022-02-14 20:33:40|349.62||349.62||349.67||349.62||0
1644870840000|2022-02-14 20:34:00|349.67||349.67||349.72||349.67||1
1644870850000|2022-02-14 20:34:10|349.62||349.62||349.67||349.62||0
1644870860000|2022-02-14 20:34:20|349.67||349.67||349.67||349.62||0
1644870870000|2022-02-14 20:34:30|349.72||349.67||349.72||349.67||0
1644870880000|2022-02-14 20:34:40|349.62||349.62||349.67||349.62||0
1644870890000|2022-02-14 20:34:50|349.67||349.62||349.67||349.62||0
1644870900000|2022-02-14 20:35:00|||||||||1
1644870910000|2022-02-14 20:35:10||349.37||349.42||349.42||349.37|5
1644870920000|2022-02-14 20:35:20|349.67||349.62||349.67||349.62||7
1644870930000|2022-02-14 20:35:30|349.57||349.62||349.62||349.57||1
1644870940000|2022-02-14 20:35:40|349.57||349.62||349.62||349.57||2
1644870960000|2022-02-14 20:36:00|349.67||349.62||349.67||349.62||3
1644870970000|2022-02-14 20:36:10|349.67||349.62||349.67||349.62||3
1644870980000|2022-02-14 20:36:20|349.67||349.62||349.67||349.62||0
1644871020000|2022-02-14 20:37:00|349.67||349.67||349.67||349.62||5
1644871030000|2022-02-14 20:37:10|349.62||349.62||349.62||349.62||0
1644871080000|2022-02-14 20:38:00|349.57||349.57||349.57||349.57||1
1644871090000|2022-02-14 20:38:10|349.62||349.62||349.62||349.62||1
1644871100000|2022-02-14 20:38:20|||||||||1
1644871110000|2022-02-14 20:38:30|||||||||2
1644871120000|2022-02-14 20:38:40|349.67||349.62||349.67||349.62||2
1644871140000|2022-02-14 20:39:00|349.67||349.62||349.67||349.62||0
1644871150000|2022-02-14 20:39:10|||||||||1
1644871180000|2022-02-14 20:39:40|349.52|349.37|349.52|349.37|349.52|349.42|349.52|349.37|5
1644871190000|2022-02-14 20:39:50|349.57|349.42|349.57|349.37|349.57|349.42|349.52|349.37|0
1644871200000|2022-02-14 20:40:00|349.62|349.42|349.62|349.42|349.67|349.42|349.57|349.42|1
1644871210000|2022-02-14 20:40:10|349.57|349.37|349.52|349.37|349.57|349.37|349.52|349.37|1
1644871220000|2022-02-14 20:40:20|349.47|349.32|349.52|349.37|349.52|349.37|349.47|349.32|4
1644871230000|2022-02-14 20:40:30|349.57|349.42|349.57|349.37|349.57|349.42|349.52|349.37|1
1644871240000|2022-02-14 20:40:40|349.62|349.42|349.57|349.37|349.62|349.42|349.52|349.37|0
1644871250000|2022-02-14 20:40:50|349.52||349.57||349.57||349.52||0
1644871260000|2022-02-14 20:41:00|349.52|349.32|349.52|349.32|349.57|349.32|349.47|349.32|1
1644871270000|2022-02-14 20:41:10|349.47|349.37|349.42|349.27|349.52|349.37|349.42|349.27|2
1644871280000|2022-02-14 20:41:20|349.47|349.22|349.42|349.22|349.47|349.22|349.42|349.22|2
1644871290000|2022-02-14 20:41:30|349.47|349.27|349.52|349.37|349.52|349.37|349.42|349.27|6
1644871300000|2022-02-14 20:41:40|349.47|349.32|349.42|349.27|349.47|349.32|349.42|349.27|3
1644871310000|2022-02-14 20:41:50|349.47|349.22|349.37|349.22|349.47|349.22|349.37|349.22|2
1644871320000|2022-02-14 20:42:00|349.42||349.42||349.42||349.37||1
1644871330000|2022-02-14 20:42:10|349.37||349.42||349.42||349.37||1
1644871340000|2022-02-14 20:42:20|349.47||349.42||349.47||349.42||1
1644871350000|2022-02-14 20:42:30|349.37||349.42||349.42||349.37||0
1644871370000|2022-02-14 20:42:50|349.47||349.52||349.52||349.37||3
1644871380000|2022-02-14 20:43:00|349.57||349.52||349.57||349.42||3
1644871390000|2022-02-14 20:43:10|349.47||349.47||349.47||349.47||1
1644871420000|2022-02-14 20:43:40|349.52||349.52||349.52||349.52||0
1644871440000|2022-02-14 20:44:00|349.47||349.52||349.52||349.47||1
1644871450000|2022-02-14 20:44:10|349.47||349.52||349.52||349.47||0
1644871460000|2022-02-14 20:44:20|349.47|349.32|349.52|349.22|349.57|349.32|349.47|349.22|1
1644871470000|2022-02-14 20:44:30|349.47||349.47||349.47||349.47||3
1644871480000|2022-02-14 20:44:40|349.42|349.17|349.37|349.17|349.42|349.22|349.32|349.12|3
1644871500000|2022-02-14 20:45:00|349.42|349.22|349.52|349.27|349.52|349.27|349.42|349.22|6
1644871510000|2022-02-14 20:45:10|349.47|349.32|349.47|349.17|349.47|349.32|349.47|349.17|3
1644871550000|2022-02-14 20:45:50|349.42|348.97|349.42|348.97|349.42|348.97|349.42|348.97|1
1644871560000|2022-02-14 20:46:00|349.37|349.02|349.32|349.07|349.37|349.07|349.27|349.02|2
1644871570000|2022-02-14 20:46:10|349.27||349.27||349.32||349.27||0
1644871580000|2022-02-14 20:46:20|349.22|349.02|349.22|349.02|349.22|349.02|349.22|349.02|2
1644871640000|2022-02-14 20:47:20|349.32|349.07|349.32|349.12|349.32|349.12|349.32|349.07|6
1644871660000|2022-02-14 20:47:40|349.42|349.17|349.42|349.22|349.42|349.22|349.42|349.17|1
1644871680000|2022-02-14 20:48:00|349.52||349.52||349.52||349.52||3
1644871750000|2022-02-14 20:49:10|349.57|349.27|349.57|349.27|349.57|349.27|349.52|349.27|5
1644871760000|2022-02-14 20:49:20|349.52|349.32|349.57|349.32|349.57|349.32|349.52|349.32|0
1644871770000|2022-02-14 20:49:30|349.52||349.52||349.57||349.52||0
1644871780000|2022-02-14 20:49:40|349.47|349.22|349.42|349.22|349.47|349.22|349.42|349.22|2
1644871790000|2022-02-14 20:49:50|349.47||349.42||349.47||349.42||0
1644871860000|2022-02-14 20:51:00|349.12|348.92|349.07|348.92|349.12|348.92|349.07|348.92|26
1644871870000|2022-02-14 20:51:10|349.12|348.97|349.12|348.92|349.12|348.97|349.12|348.92|1
1644871880000|2022-02-14 20:51:20|349.17|348.97|349.27|348.97|349.27|348.97|349.17|348.92|4
1644871890000|2022-02-14 20:51:30|349.22|348.92|349.12|348.92|349.27|348.92|349.12|348.92|0
1644871900000|2022-02-14 20:51:40|349.17|348.97|349.12|348.97|349.17|348.97|349.12|348.97|0
1644871910000|2022-02-14 20:51:50|349.17|349.02|349.17|349.02|349.17|349.02|349.17|349.02|1
1644871920000|2022-02-14 20:52:00|349.27||349.32||349.32||349.27||2
1644871930000|2022-02-14 20:52:10|349.27||349.32||349.32||349.27||0
1644871950000|2022-02-14 20:52:30|349.17|349.12|349.32|349.02|349.32|349.17|349.17|349.02|4
1644871960000|2022-02-14 20:52:40|349.37|349.07|349.37|349.07|349.37|349.07|349.37|349.07|0
1644871970000|2022-02-14 20:52:50||349.12||349.12||349.12||349.07|0
1644871980000|2022-02-14 20:53:00|349.27|349.07|349.32|349.07|349.37|349.12|349.27|349.07|2
1644871990000|2022-02-14 20:53:10|349.37|348.97|349.32|348.97|349.37|348.97|349.32|348.97|1
1644872000000|2022-02-14 20:53:20||349.02||348.97||349.02||348.97|0
1644872010000|2022-02-14 20:53:30|349.27|349.02|349.27|349.02|349.27|349.12|349.27|348.97|1
1644872020000|2022-02-14 20:53:40||348.97||348.97||349.02||348.97|0
1644872030000|2022-02-14 20:53:50|349.32|349.02|349.32|349.02|349.32|349.02|349.32|348.97|0
1644872040000|2022-02-14 20:54:00||348.97||348.97||348.97||348.97|0
1644872050000|2022-02-14 20:54:10|349.27|349.02|349.27|348.97|349.32|349.02|349.22|348.97|0
1644872060000|2022-02-14 20:54:20||349.02||348.97||349.02||348.97|0
1644872070000|2022-02-14 20:54:30|349.32|349.02|349.32|349.07|349.32|349.07|349.32|348.97|2
1644872080000|2022-02-14 20:54:40||348.97||348.92||348.97||348.92|5
1644872140000|2022-02-14 20:55:40|349.22|348.97|349.17|348.97|349.22|349.07|349.17|348.97|18
1644872150000|2022-02-14 20:55:50|349.22|349.02|349.32|349.12|349.37|349.12|349.17|349.02|6
1644872160000|2022-02-14 20:56:00|349.37|349.07|349.37|349.12|349.37|349.17|349.27|349.07|6
1644872170000|2022-02-14 20:56:10|349.32|349.17|349.32|349.07|349.32|349.17|349.27|349.07|1
1644872180000|2022-02-14 20:56:20|349.27|349.02|349.12|348.92|349.32|349.02|349.12|348.92|1
1644872190000|2022-02-14 20:56:30|349.17|349.02|349.32|349.07|349.32|349.07|349.12|348.92|6
1644872200000|2022-02-14 20:56:40|349.27|349.02|349.22|348.92|349.27|349.02|349.22|348.92|1
1644872210000|2022-02-14 20:56:50|349.17|349.02|349.27|349.02|349.32|349.02|349.12|349.02|1
1644872220000|2022-02-14 20:57:00|349.22|349.07|349.22|348.97|349.27|349.07|349.22|348.97|0
1644872230000|2022-02-14 20:57:10|349.27||349.27||349.27||349.27||0
1644872240000|2022-02-14 20:57:20|349.22|349.02|349.27|349.02|349.27|349.02|349.22|349.02|0
1644872250000|2022-02-14 20:57:30|349.32|349.07|349.27|349.12|349.47|349.17|349.27|349.07|1
1644872260000|2022-02-14 20:57:40|349.42|349.02|349.32|349.07|349.42|349.07|349.22|348.92|4
1644872270000|2022-02-14 20:57:50|349.37|349.17|349.42|349.17|349.42|349.17|349.37|349.17|0
1644872280000|2022-02-14 20:58:00|349.37|349.22|349.22|349.02|349.37|349.22|349.22|349.02|4
1644872290000|2022-02-14 20:58:10|349.17|348.97|349.37|349.07|349.37|349.07|349.12|348.87|3
1644872300000|2022-02-14 20:58:20|349.27|349.12|349.32|349.02|349.37|349.17|349.27|349.02|3
1644872310000|2022-02-14 20:58:30|349.27|348.97|349.12|348.87|349.27|349.07|349.12|348.87|1
1644872320000|2022-02-14 20:58:40|349.17|349.02|349.17|349.02|349.22|349.02|349.12|348.87|4
1644872330000|2022-02-14 20:58:50||348.92||349.02||349.02||348.92|0
1644872340000|2022-02-14 20:59:00|349.32|349.07|349.27|349.07|349.37|349.12|349.22|349.02|5
1644872350000|2022-02-14 20:59:10|349.22|349.12|349.17|348.87|349.27|349.12|349.12|348.87|4
1644872360000|2022-02-14 20:59:20|349.12|348.92|349.12|348.87|349.17|348.92|349.12|348.87|0
1644872370000|2022-02-14 20:59:30|349.17|348.92|349.17|348.92|349.17|348.92|349.12|348.87|0
1644872380000|2022-02-14 20:59:40|349.12|348.87|349.12|348.92|349.17|348.92|349.12|348.87|0
1644872390000|2022-02-14 20:59:50|349.17|348.87|349.12|348.87|349.17|348.87|349.02|348.87|4
1644872400000|2022-02-14 21:00:00|349.02|348.92|349.07|348.92|349.12|348.92|349.02|348.92|0
1644872410000|2022-02-14 21:00:10|349.02|348.87|349.07|348.87|349.07|348.87|349.02|348.87|2
1644872440000|2022-02-14 21:00:40|349.12|348.92|349.12|348.92|349.12|348.92|349.12|348.92|0
1644872460000|2022-02-14 21:01:00|349.17|348.97|349.22|348.92|349.22|348.97|349.17|348.92|3
1644872470000|2022-02-14 21:01:10|349.17|348.97|349.12|348.92|349.17|348.97|349.07|348.92|1
1644872480000|2022-02-14 21:01:20|349.07||349.12||349.17||349.07||3
1644872490000|2022-02-14 21:01:30|349.17|348.97|349.22|349.02|349.22|349.02|349.17|348.97|2
1644872500000|2022-02-14 21:01:40|349.17||349.22||349.22||349.17||2
1644872510000|2022-02-14 21:01:50|349.27|349.07|349.27|349.07|349.27|349.12|349.27|349.07|4
1644872520000|2022-02-14 21:02:00|349.22|349.02|349.22|349.02|349.22|349.07|349.12|348.92|7
1644872530000|2022-02-14 21:02:10|349.27|349.07|349.27|349.12|349.27|349.12|349.22|349.02|7
1644872540000|2022-02-14 21:02:20|349.22|349.02|349.22|349.07|349.22|349.07|349.22|349.02|3
1644872550000|2022-02-14 21:02:30|349.27|349.12|349.27|349.07|349.27|349.12|349.27|349.07|0
1644872560000|2022-02-14 21:02:40|349.22|349.12|349.27|349.07|349.27|349.12|349.22|349.07|0
1644872570000|2022-02-14 21:02:50|349.22||349.27||349.27||349.22||0
1644872580000|2022-02-14 21:03:00|349.22||349.27||349.27||349.22||0
1644872590000|2022-02-14 21:03:10|349.22|349.12|349.27|349.12|349.27|349.12|349.22|349.07|0
1644872600000|2022-02-14 21:03:20|349.22|349.07|349.22|349.02|349.27|349.12|349.22|349.02|3
1644872610000|2022-02-14 21:03:30|349.27|349.07|349.27|349.07|349.27|349.07|349.27|349.07|0
1644872620000|2022-02-14 21:03:40|349.22|349.02|349.22|349.02|349.22|349.02|349.22|349.02|1
1644872630000|2022-02-14 21:03:50|349.27||349.27||349.27||349.27||0
1644872640000|2022-02-14 21:04:00|349.22||349.22||349.22||349.22||0
1644872650000|2022-02-14 21:04:10|349.27|349.07|349.27|349.02|349.27|349.07|349.22|349.02|0
1644872660000|2022-02-14 21:04:20||349.07||349.07||349.12||349.07|0
1644872680000|2022-02-14 21:04:40|349.32|349.12|349.27|349.07|349.37|349.22|349.27|349.07|2
1644872690000|2022-02-14 21:04:50|349.32|349.12|349.32|349.12|349.32|349.12|349.22|349.07|2
1644872700000|2022-02-14 21:05:00|349.37|349.17|349.37|349.22|349.37|349.22|349.37|349.12|1
1644872710000|2022-02-14 21:05:10|349.47|349.17|349.42|349.22|349.47|349.22|349.37|349.17|0
1644872720000|2022-02-14 21:05:20||349.17||349.22||349.22||349.17|1
1644872730000|2022-02-14 21:05:30|349.47|349.17|349.37|349.22|349.47|349.22|349.32|349.17|1
1644872740000|2022-02-14 21:05:40|349.42|349.17|349.27|349.07|349.42|349.17|349.22|349.07|1
1644872750000|2022-02-14 21:05:50|349.22|349.12|349.27|349.07|349.27|349.12|349.22|349.07|2
1644872760000|2022-02-14 21:06:00|349.32|349.12|349.32|349.17|349.32|349.17|349.32|349.12|0
1644872770000|2022-02-14 21:06:10|349.37|349.22|349.37|349.22|349.37|349.22|349.37|349.17|4
1644872780000|2022-02-14 21:06:20|349.32|349.17|349.27|349.12|349.32|349.17|349.22|349.07|2
1644872790000|2022-02-14 21:06:30|349.22|349.07|349.27|349.12|349.27|349.12|349.22|349.07|1
1644872800000|2022-02-14 21:06:40|349.32|349.07|349.37|349.17|349.37|349.22|349.27|349.07|4
1644872810000|2022-02-14 21:06:50|349.42|349.22|349.42|349.17|349.42|349.22|349.32|349.17|0
1644872820000|2022-02-14 21:07:00|349.32|349.22|349.32|349.07|349.42|349.22|349.27|349.07|2
1644872830000|2022-02-14 21:07:10|349.27|349.12|349.32|349.12|349.32|349.12|349.27|349.12|4
1644872840000|2022-02-14 21:07:20||349.07||349.17||349.17||349.07|0
1644872850000|2022-02-14 21:07:30|349.37|349.22|349.42|349.17|349.42|349.22|349.37|349.17|2
1644872860000|2022-02-14 21:07:40|349.37|349.12|349.37|349.12|349.42|349.12|349.32|349.07|0
1644872870000|2022-02-14 21:07:50|349.32||349.37||349.37||349.32||0
1644872940000|2022-02-14 21:09:00|349.32||349.27||349.37||349.27||0
1644872950000|2022-02-14 21:09:10|349.32|349.07|349.32|349.07|349.32|349.12|349.32|349.07|2
1644872960000|2022-02-14 21:09:20|349.27|349.12|349.27|349.12|349.27|349.12|349.27|349.07|0
1644872980000|2022-02-14 21:09:40|349.22|349.07|349.22|349.07|349.22|349.07|349.22|349.07|7
1644872990000|2022-02-14 21:09:50|349.27||349.27||349.27||349.22||1
1644873000000|2022-02-14 21:10:00|349.22|349.02|349.22|349.02|349.27|349.02|349.22|349.02|1
1644873070000|2022-02-14 21:11:10||349.07||349.07||349.07||349.07|0
1644873080000|2022-02-14 21:11:20|349.27||349.27||349.27||349.22||0
1644873090000|2022-02-14 21:11:30|349.22||349.27||349.27||349.22||0
1644873100000|2022-02-14 21:11:40|349.22||349.22||349.27||349.22||0
1644873110000|2022-02-14 21:11:50|349.27||349.22||349.27||349.22||0
1644873120000|2022-02-14 21:12:00|349.27|349.02|349.22|349.02|349.27|349.02|349.22|349.02|6
1644873200000|2022-02-14 21:13:20|349.27|349.07|349.22|349.07|349.27|349.07|349.22|349.07|1
1644873210000|2022-02-14 21:13:30|349.27||349.27||349.27||349.27||0
1644873220000|2022-02-14 21:13:40||349.12||349.07||349.12||349.07|0
1644873240000|2022-02-14 21:14:00|349.52|348.92|349.42|348.82|349.52|348.92|349.42|348.82|1
1644873250000|2022-02-14 21:14:10|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|1
1644873260000|2022-02-14 21:14:20|349.42|348.82|349.52|348.92|349.52|348.92|349.42|348.82|0
1644873270000|2022-02-14 21:14:30|349.42|348.82|349.52|348.92|349.52|348.92|349.42|348.82|0
1644873280000|2022-02-14 21:14:40|349.42|348.82|349.52|348.92|349.52|348.92|349.42|348.82|0
1644873320000|2022-02-14 21:15:20|349.62|349.02|349.62|349.02|349.62|349.02|349.62|349.02|0
1644873330000|2022-02-14 21:15:30|349.52|348.92|349.62|349.02|349.62|349.02|349.52|348.92|0
1644873360000|2022-02-14 21:16:00|349.52|348.92|349.52|348.92|349.62|349.02|349.52|348.92|0
1644873370000|2022-02-14 21:16:10|349.62|349.02|349.52|348.92|349.62|349.02|349.52|348.92|0
1644873440000|2022-02-14 21:17:20|349.62|349.02|349.62|349.02|349.62|349.02|349.62|349.02|0
1644873490000|2022-02-14 21:18:10|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|0
1644873690000|2022-02-14 21:21:30|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644873700000|2022-02-14 21:21:40|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|0
1644873740000|2022-02-14 21:22:20|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644873760000|2022-02-14 21:22:40|349.52|348.92|349.42|348.82|349.52|348.92|349.42|348.82|0
1644873790000|2022-02-14 21:23:10|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|0
1644874360000|2022-02-14 21:32:40|349.62|349.02|349.62|349.02|349.62|349.02|349.62|349.02|0
1644874760000|2022-02-14 21:39:20|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|0
1644874900000|2022-02-14 21:41:40|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644875110000|2022-02-14 21:45:10|349.52|348.92|349.42|348.82|349.52|348.92|349.42|348.82|0
1644875340000|2022-02-14 21:49:00|349.32|348.72|349.32|348.72|349.32|348.72|349.32|348.72|0
1644875400000|2022-02-14 21:50:00|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644875450000|2022-02-14 21:50:50|349.32|348.72|349.32|348.72|349.32|348.72|349.32|348.72|0
1644875460000|2022-02-14 21:51:00|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644875480000|2022-02-14 21:51:20|349.32|348.72|349.32|348.72|349.32|348.72|349.32|348.72|0
1644875490000|2022-02-14 21:51:30|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644875590000|2022-02-14 21:53:10|349.32|348.72|349.32|348.72|349.32|348.72|349.32|348.72|0
1644875600000|2022-02-14 21:53:20|349.42|348.82|349.42|348.82|349.42|348.82|349.32|348.72|0
1644875620000|2022-02-14 21:53:40|349.32|348.72|349.32|348.72|349.42|348.82|349.32|348.72|0
1644875630000|2022-02-14 21:53:50|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644875660000|2022-02-14 21:54:20|349.32|348.72|349.42|348.82|349.42|348.82|349.32|348.72|0
1644875670000|2022-02-14 21:54:30|349.32|348.72|349.32|348.72|349.32|348.72|349.32|348.72|0
1644875680000|2022-02-14 21:54:40|349.42|348.82|349.42|348.82|349.42|348.82|349.32|348.72|0
1644875700000|2022-02-14 21:55:00|349.32|348.72|349.32|348.72|349.42|348.82|349.32|348.72|0
1644875780000|2022-02-14 21:56:20|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644875790000|2022-02-14 21:56:30|349.32|348.72|349.32|348.72|349.32|348.72|349.32|348.72|0
1644875850000|2022-02-14 21:57:30|349.42|348.82|349.32|348.72|349.42|348.82|349.32|348.72|0
1644875860000|2022-02-14 21:57:40|349.42|348.82|349.42|348.82|349.42|348.82|349.32|348.72|0
1644875880000|2022-02-14 21:58:00|349.32|348.72|349.42|348.82|349.42|348.82|349.32|348.72|0
1644875970000|2022-02-14 21:59:30|349.32|348.72|349.42|348.82|349.42|348.82|349.32|348.72|0
1644875990000|2022-02-14 21:59:50|349.32|348.72|349.42|348.82|349.42|348.82|349.32|348.72|0
1644876380000|2022-02-14 22:06:20|349.52|348.92|349.42|348.82|349.52|348.92|349.42|348.82|0
1644876390000|2022-02-14 22:06:30|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|0
1644876590000|2022-02-14 22:09:50|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644879600000|2022-02-14 23:00:00|349.32|348.72|349.42|348.82|349.52|348.92|349.32|348.72|0
1644879630000|2022-02-14 23:00:30|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|0
1644879640000|2022-02-14 23:00:40|349.42|348.82|349.52|348.92|349.52|348.92|349.42|348.82|0
1644879720000|2022-02-14 23:02:00|349.62|349.02|349.62|349.02|349.62|349.02|349.62|349.02|0
1644879740000|2022-02-14 23:02:20|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|0
1644879750000|2022-02-14 23:02:30|349.62|349.02|349.52|348.92|349.62|349.02|349.52|348.92|0
1644879760000|2022-02-14 23:02:40|349.62|349.02|349.52|348.92|349.62|349.02|349.52|348.92|0
1644879870000|2022-02-14 23:04:30|349.62|349.02|349.52|348.92|349.62|349.02|349.52|348.92|0
1644879880000|2022-02-14 23:04:40|349.62|349.02|349.62|349.02|349.62|349.02|349.62|349.02|0
1644879890000|2022-02-14 23:04:50|349.52|348.92|349.62|349.02|349.62|349.02|349.52|348.92|0
1644880100000|2022-02-14 23:08:20|349.72|349.12|349.72|349.12|349.72|349.12|349.72|349.12|0
1644880110000|2022-02-14 23:08:30|349.82|349.22|349.82|349.22|349.82|349.22|349.82|349.22|0
1644880120000|2022-02-14 23:08:40|349.72|349.12|349.82|349.22|349.82|349.22|349.72|349.12|0
1644880130000|2022-02-14 23:08:50|349.72|349.12|349.72|349.12|349.82|349.22|349.72|349.12|0
1644880140000|2022-02-14 23:09:00|349.82|349.22|349.82|349.22|349.82|349.22|349.72|349.12|0
1644969600000|2022-02-16 00:00:00|352.03|351.43|352.03|351.43|352.13|351.53|352.03|351.43|0
1644969610000|2022-02-16 00:00:10|352.13|351.53|352.13|351.53|352.13|351.53|352.13|351.53|0
1644969660000|2022-02-16 00:01:00|352.03|351.43|352.03|351.43|352.03|351.43|352.03|351.43|0
1644969680000|2022-02-16 00:01:20|352.13|351.53|352.13|351.53|352.13|351.53|352.13|351.53|0
1644969690000|2022-02-16 00:01:30|352.03|351.43|352.03|351.43|352.13|351.53|352.03|351.43|0
1644969720000|2022-02-16 00:02:00|352.13|351.53|352.13|351.53|352.13|351.53|352.03|351.43|0
1644969820000|2022-02-16 00:03:40|352.03|351.43|352.03|351.43|352.03|351.43|352.03|351.43|0
1644969830000|2022-02-16 00:03:50|352.13|351.53|352.13|351.53|352.13|351.53|352.13|351.53|0
1644969930000|2022-02-16 00:05:30|352.23|351.63|352.23|351.63|352.23|351.63|352.23|351.63|0
1644969960000|2022-02-16 00:06:00|352.33|351.73|352.23|351.63|352.33|351.73|352.23|351.63|0
1644969970000|2022-02-16 00:06:10|352.33|351.73|352.33|351.73|352.33|351.73|352.33|351.73|0
1644969980000|2022-02-16 00:06:20|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970070000|2022-02-16 00:07:50|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970080000|2022-02-16 00:08:00|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970110000|2022-02-16 00:08:30|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970140000|2022-02-16 00:09:00|352.43|351.83|352.43|351.83|352.43|351.83|352.33|351.73|0
1644970200000|2022-02-16 00:10:00|352.53|351.93|352.43|351.83|352.53|351.93|352.43|351.83|0
1644970260000|2022-02-16 00:11:00|352.33|351.73|352.33|351.73|352.33|351.73|352.33|351.73|0
1644970570000|2022-02-16 00:16:10|352.23|351.63|352.23|351.63|352.23|351.63|352.23|351.63|0
1644970580000|2022-02-16 00:16:20|352.33|351.73|352.33|351.73|352.33|351.73|352.33|351.73|0
1644970590000|2022-02-16 00:16:30|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970610000|2022-02-16 00:16:50|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970620000|2022-02-16 00:17:00|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970860000|2022-02-16 00:21:00|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970870000|2022-02-16 00:21:10|352.23|351.63|352.23|351.63|352.23|351.63|352.23|351.63|0
1644970880000|2022-02-16 00:21:20|352.33|351.73|352.23|351.63|352.33|351.73|352.23|351.63|0
1644970890000|2022-02-16 00:21:30|352.33|351.73|352.33|351.73|352.33|351.73|352.33|351.73|0
1644970900000|2022-02-16 00:21:40|352.23|351.63|352.23|351.63|352.23|351.63|352.23|351.63|0
1644970920000|2022-02-16 00:22:00|352.33|351.73|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970930000|2022-02-16 00:22:10|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970960000|2022-02-16 00:22:40|352.23|351.63|352.23|351.63|352.23|351.63|352.23|351.63|0
1644970990000|2022-02-16 00:23:10|352.33|351.73|352.33|351.73|352.33|351.73|352.33|351.73|0
1644971010000|2022-02-16 00:23:30|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644971020000|2022-02-16 00:23:40|352.23|351.63|352.23|351.63|352.23|351.63|352.23|351.63|0
1644971130000|2022-02-16 00:25:30|352.33|351.73|352.33|351.73|352.33|351.73|352.33|351.73|0
1644971150000|2022-02-16 00:25:50|352.23|351.63|352.23|351.63|352.33|351.73|352.23|351.63|0
1644971170000|2022-02-16 00:26:10|352.33|351.73|352.23|351.63|352.33|351.73|352.23|351.63|0
1644971190000|2022-02-16 00:26:30|352.33|351.73|352.23|351.63|352.33|351.73|352.23|351.63|0
1644971200000|2022-02-16 00:26:40|352.33|351.73|352.23|351.63|352.33|351.73|352.23|351.63|0
1644971220000|2022-02-16 00:27:00|352.33|351.73|352.23|351.63|352.33|351.73|352.23|351.63|0
1644971320000|2022-02-16 00:28:40|352.33|351.73|352.33|351.73|352.33|351.73|352.23|351.63|0
1644971400000|2022-02-16 00:30:00|351.88|351.58|351.33|351.13|351.88|351.58|351.33|351.03|35
1644971410000|2022-02-16 00:30:10|351.43|351.18|351.53|351.33|351.73|351.43|351.43|351.18|49
1644971420000|2022-02-16 00:30:20|351.48|351.23|351.43|351.18|351.53|351.23|351.33|351.03|27
1644971430000|2022-02-16 00:30:30|351.33|351.23|351.28|351.13|351.33|351.23|351.28|351.13|5
1644971440000|2022-02-16 00:30:40|351.43|351.18|351.38|351.18|351.43|351.23|351.38|351.18|12
1644971450000|2022-02-16 00:30:50|351.43|351.23|351.38|351.18|351.43|351.28|351.38|351.18|15
1644971460000|2022-02-16 00:31:00|351.23|351.23|351.23|351.03|351.33|351.23|351.08|350.88|111
1644971470000|2022-02-16 00:31:10|351.13|350.98|351.18|350.98|351.23|350.98|351.08|350.93|30
1644971480000|2022-02-16 00:31:20|351.23|351.03|351.28|351.08|351.33|351.13|351.23|350.98|53
1644971490000|2022-02-16 00:31:30||351.03||351.08||351.13||351.03|14
1644971500000|2022-02-16 00:31:40|351.23|351.03|351.08|350.93|351.23|351.03|351.08|350.93|45
1644971510000|2022-02-16 00:31:50|351.13|350.88|350.98|350.78|351.13|350.93|350.98|350.78|21
1644971520000|2022-02-16 00:32:00|350.93|350.83|350.98|350.78|350.98|350.83|350.93|350.78|7
1644971530000|2022-02-16 00:32:10|350.93|350.73|350.83|350.68|350.93|350.73|350.83|350.68|10
1644971540000|2022-02-16 00:32:20|350.93|350.73|350.93|350.73|350.93|350.78|350.88|350.73|35
1644971550000|2022-02-16 00:32:30|350.88|350.78|350.93|350.73|350.93|350.78|350.88|350.73|15
1644971560000|2022-02-16 00:32:40|350.88|350.78|350.73|350.53|350.88|350.78|350.73|350.53|54
1644971570000|2022-02-16 00:32:50|350.78|350.58|350.78|350.58|350.83|350.63|350.78|350.53|13
1644971580000|2022-02-16 00:33:00|350.68|350.53|350.63|350.43|350.68|350.53|350.63|350.43|36
1644971590000|2022-02-16 00:33:10|350.58|350.38|350.58|350.43|350.68|350.48|350.53|350.38|27
1644971600000|2022-02-16 00:33:20|350.63|350.48|350.68|350.53|350.68|350.53|350.58|350.43|28
1644971610000|2022-02-16 00:33:30|350.63|350.48|350.68|350.48|350.68|350.48|350.63|350.48|8
1644971620000|2022-02-16 00:33:40|350.63||350.63||350.63||350.63||1
1644971630000|2022-02-16 00:33:50|350.58|350.43|350.53|350.33|350.58|350.43|350.53|350.33|15
1644971640000|2022-02-16 00:34:00|350.48|350.38|350.53|350.38|350.58|350.38|350.48|350.38|15
1644971650000|2022-02-16 00:34:10|350.48|350.33|350.48|350.33|350.53|350.38|350.48|350.33|16
1644971660000|2022-02-16 00:34:20|350.53||350.53||350.53||350.48||13
1644971670000|2022-02-16 00:34:30|350.48|350.38|350.48|350.33|350.58|350.38|350.48|350.33|14
1644971680000|2022-02-16 00:34:40|350.53|350.38|350.63|350.48|350.68|350.48|350.48|350.33|44
1644971690000|2022-02-16 00:34:50|350.58|350.43|350.53|350.33|350.58|350.43|350.43|350.28|32
1644971700000|2022-02-16 00:35:00|350.48|350.38|350.43|350.23|350.48|350.38|350.38|350.23|21
1644971710000|2022-02-16 00:35:10|350.33|350.18|350.38|350.23|350.43|350.23|350.33|350.18|36
1644971720000|2022-02-16 00:35:20|350.33|350.18|350.33|350.18|350.38|350.23|350.33|350.13|29
1644971730000|2022-02-16 00:35:30||350.13||350.13||350.13||350.13|8
1644971740000|2022-02-16 00:35:40||350.18||350.18||350.18||350.18|16
1644971750000|2022-02-16 00:35:50|350.28|350.13|350.33|350.13|350.33|350.18|350.28|350.13|16
1644971760000|2022-02-16 00:36:00|||||||||2
1644971770000|2022-02-16 00:36:10|||||||||1
1644971780000|2022-02-16 00:36:20|350.38|350.18|350.43|350.23|350.43|350.28|350.38|350.18|20
1644971790000|2022-02-16 00:36:30|350.38|350.28|350.43|350.23|350.43|350.28|350.38|350.23|12
1644971800000|2022-02-16 00:36:40|350.38|350.38|350.58|350.43|350.63|350.48|350.38|350.38|50
1644971810000|2022-02-16 00:36:50|350.68|350.53|350.78|350.58|350.78|350.63|350.68|350.53|57
1644971820000|2022-02-16 00:37:00|350.73|350.63|350.78|350.63|350.78|350.63|350.73|350.53|16
1644971830000|2022-02-16 00:37:10|350.88|350.58|350.83|350.63|350.93|350.73|350.78|350.58|46
1644971840000|2022-02-16 00:37:20|350.78|350.58|350.78|350.63|350.78|350.63|350.78|350.58|1
1644971850000|2022-02-16 00:37:30|350.83|350.68|350.78|350.63|350.83|350.68|350.78|350.63|12
1644971860000|2022-02-16 00:37:40||350.58||350.63||350.63||350.58|9
1644971870000|2022-02-16 00:37:50|350.83|350.68|350.88|350.68|350.88|350.73|350.83|350.68|18
1644971880000|2022-02-16 00:38:00|350.83|350.63|350.78|350.63|350.83|350.68|350.78|350.63|12
1644971890000|2022-02-16 00:38:10||350.58||350.63||350.63||350.58|1
1644971900000|2022-02-16 00:38:20|350.83|350.68|350.83|350.63|350.83|350.68|350.83|350.63|10
1644971910000|2022-02-16 00:38:30|350.78||350.78||350.83||350.78||15
1644971920000|2022-02-16 00:38:40|350.83|350.68|350.83|350.68|350.83|350.68|350.83|350.63|8
1644971930000|2022-02-16 00:38:50|350.78|350.63|350.83|350.68|350.83|350.68|350.78|350.63|14
1644971940000|2022-02-16 00:39:00|350.78|350.63|350.78|350.63|350.78|350.63|350.78|350.63|27
1644971950000|2022-02-16 00:39:10|350.83|350.68|350.83|350.63|350.83|350.68|350.83|350.63|11
1644971960000|2022-02-16 00:39:20|350.78||350.78||350.78||350.78||0
1644971970000|2022-02-16 00:39:30||350.58||350.58||350.58||350.58|6
1644971980000|2022-02-16 00:39:40|||||||||1
1644971990000|2022-02-16 00:39:50|350.73|350.48|350.68|350.53|350.73|350.53|350.68|350.48|15
1644972000000|2022-02-16 00:40:00|350.63|350.48|350.63|350.48|350.63|350.48|350.63|350.48|1
1644972020000|2022-02-16 00:40:20|350.58|350.43|350.58|350.43|350.58|350.43|350.58|350.43|12
1644972030000|2022-02-16 00:40:30|350.53|350.38|350.58|350.43|350.58|350.43|350.53|350.38|4
1644972040000|2022-02-16 00:40:40|350.53|350.38|350.53|350.38|350.53|350.38|350.53|350.38|2
1644972060000|2022-02-16 00:41:00|350.48|350.33|350.53|350.38|350.53|350.38|350.48|350.33|24
1644972070000|2022-02-16 00:41:10|350.58||350.58||350.58||350.53||23
1644972080000|2022-02-16 00:41:20|350.53|350.43|350.68|350.48|350.68|350.48|350.53|350.43|25
1644972090000|2022-02-16 00:41:30|350.63|350.58|350.73|350.58|350.73|350.58|350.63|350.58|11
1644972100000|2022-02-16 00:41:40|350.78|350.63|350.78|350.63|350.78|350.63|350.73|350.63|22
1644972110000|2022-02-16 00:41:50|350.83|350.68|350.93|350.73|350.93|350.78|350.83|350.68|30
1644972120000|2022-02-16 00:42:00||350.78||350.78||350.78||350.78|8
1644972130000|2022-02-16 00:42:10|350.98|350.83|350.98|350.83|350.98|350.83|350.98|350.83|14
1644972140000|2022-02-16 00:42:20||350.78||350.83||350.83||350.78|8
1644972150000|2022-02-16 00:42:30|351.03|350.88|351.03|350.88|351.03|350.88|351.03|350.88|12
1644972160000|2022-02-16 00:42:40|350.98|350.83|350.98|350.83|350.98|350.83|350.98|350.83|4
1644972170000|2022-02-16 00:42:50|351.08|350.88|351.08|350.88|351.08|350.88|351.08|350.88|53
1644972180000|2022-02-16 00:43:00|351.03|350.83|351.03|350.88|351.03|350.88|351.03|350.83|6
1644972190000|2022-02-16 00:43:10|||||||||1
1644972200000|2022-02-16 00:43:20|351.08|350.93|351.13|350.98|351.13|350.98|351.08|350.93|16
1644972230000|2022-02-16 00:43:50|||||||||1
1644972240000|2022-02-16 00:44:00|||||||||2
1644972250000|2022-02-16 00:44:10|351.23|351.08|351.23|351.08|351.23|351.08|351.18|351.03|38
1644972260000|2022-02-16 00:44:20||351.03||351.08||351.08||351.03|13
1644972270000|2022-02-16 00:44:30|351.28|351.13|351.33|351.18|351.33|351.18|351.28|351.13|41
1644972280000|2022-02-16 00:44:40|351.28|351.13|351.33|351.18|351.33|351.18|351.28|351.13|41
1644972290000|2022-02-16 00:44:50|351.28|351.13|351.18|351.03|351.28|351.13|351.18|351.03|47
1644972300000|2022-02-16 00:45:00|351.23|351.08|351.23|351.08|351.23|351.08|351.23|351.03|32
1644972310000|2022-02-16 00:45:10|351.18|351.03|351.13|350.98|351.18|351.03|350.98|350.83|51
1644972320000|2022-02-16 00:45:20|351.18|351.03|351.03|350.88|351.18|351.03|351.03|350.88|22
1644972330000|2022-02-16 00:45:30|350.98|350.83|350.98|350.83|350.98|350.83|350.98|350.83|10
1644972340000|2022-02-16 00:45:40|||||||||3
1644972350000|2022-02-16 00:45:50|351.03|350.88|350.88|350.73|351.03|350.88|350.88|350.73|43
1644972360000|2022-02-16 00:46:00|350.83|350.63|350.68|350.53|350.83|350.63|350.68|350.53|49
1644972370000|2022-02-16 00:46:10|350.73|350.58|350.78|350.63|350.83|350.68|350.73|350.58|72
1644972380000|2022-02-16 00:46:20|350.73|350.58|350.73|350.58|350.78|350.63|350.73|350.53|26
1644972390000|2022-02-16 00:46:30|||||||||3
1644972400000|2022-02-16 00:46:40|350.68|350.53|350.68|350.53|350.68|350.53|350.68|350.53|14
1644972410000|2022-02-16 00:46:50|350.63|350.48|350.73|350.58|350.73|350.58|350.63|350.43|55
1644972420000|2022-02-16 00:47:00|350.68|350.53|350.68|350.53|350.68|350.53|350.68|350.53|6
1644972430000|2022-02-16 00:47:10|350.63|350.48|350.63|350.48|350.68|350.48|350.63|350.48|12
1644972440000|2022-02-16 00:47:20|||||||||6
1644972450000|2022-02-16 00:47:30|||||||||2
1644972460000|2022-02-16 00:47:40|350.73|350.58|350.73|350.58|350.73|350.58|350.73|350.58|25
1644972470000|2022-02-16 00:47:50|350.68|350.53|350.68|350.53|350.68|350.53|350.68|350.53|7
1644972480000|2022-02-16 00:48:00|350.73|350.58|350.88|350.73|350.88|350.73|350.73|350.58|30
1644972490000|2022-02-16 00:48:10|350.83|350.68|350.83|350.68|350.83|350.68|350.83|350.68|4
1644972500000|2022-02-16 00:48:20|350.88||350.83||350.88||350.83||15
1644972510000|2022-02-16 00:48:30||350.63||350.68||350.68||350.63|3
1644972530000|2022-02-16 00:48:50|350.88|350.63|350.83|350.68|350.88|350.68|350.83|350.63|12
1644972540000|2022-02-16 00:49:00|||||||||1
1644972550000|2022-02-16 00:49:10|||||||||1
1644972560000|2022-02-16 00:49:20|||||||||3
1644972570000|2022-02-16 00:49:30|||||||||1
1644972580000|2022-02-16 00:49:40|350.88|350.73|350.88|350.73|350.88|350.73|350.88|350.68|8
1644972600000|2022-02-16 00:50:00|||||||||3
1644972610000|2022-02-16 00:50:10|350.93|350.78|350.93|350.78|350.93|350.78|350.93|350.78|12
1644972640000|2022-02-16 00:50:40|||||||||1
1644972660000|2022-02-16 00:51:00|350.98|350.83|350.93|350.78|350.98|350.83|350.93|350.78|19
1644972670000|2022-02-16 00:51:10|350.83|350.68|350.78|350.63|350.83|350.68|350.73|350.58|44
1644972680000|2022-02-16 00:51:20|350.73|350.58|350.73|350.58|350.78|350.63|350.73|350.58|11
1644972710000|2022-02-16 00:51:50|350.78|350.63|350.78|350.63|350.78|350.63|350.78|350.63|21
1644972720000|2022-02-16 00:52:00|350.73|350.53|350.68|350.53|350.73|350.53|350.68|350.48|18
1644972730000|2022-02-16 00:52:10|350.73|350.58|350.73|350.58|350.73|350.58|350.73|350.58|9
1644972740000|2022-02-16 00:52:20||350.53||350.53||350.53||350.53|2
1644972750000|2022-02-16 00:52:30|350.68|350.48|350.58|350.43|350.68|350.48|350.58|350.43|23
1644972760000|2022-02-16 00:52:40|350.53|350.38|350.53|350.38|350.53|350.38|350.53|350.38|25
1644972770000|2022-02-16 00:52:50|350.58||350.58||350.58||350.58||15
1644972780000|2022-02-16 00:53:00||350.43||350.43||350.43||350.43|1
1644972790000|2022-02-16 00:53:10|350.63|350.48|350.63|350.43|350.63|350.48|350.63|350.43|11
1644972800000|2022-02-16 00:53:20|350.58|350.48|350.63|350.43|350.63|350.48|350.58|350.38|26
1644972810000|2022-02-16 00:53:30|350.58||350.58||350.63||350.58||16
1644972820000|2022-02-16 00:53:40|350.53|350.38|350.53|350.38|350.53|350.38|350.53|350.38|3
1644972830000|2022-02-16 00:53:50|350.58||350.58||350.58||350.58||8
1644972840000|2022-02-16 00:54:00|350.53|350.33|350.48|350.33|350.53|350.33|350.48|350.33|17
1644972850000|2022-02-16 00:54:10|||||||||7
1644972860000|2022-02-16 00:54:20||350.28||350.28||350.28||350.28|12
1644972870000|2022-02-16 00:54:30||350.33||350.33||350.33||350.28|1
1644972880000|2022-02-16 00:54:40|350.53|350.38|350.43|350.28|350.53|350.38|350.43|350.28|18
1644972900000|2022-02-16 00:55:00|350.38|350.23|350.28|350.13|350.38|350.23|350.28|350.13|42
1644972920000|2022-02-16 00:55:20|350.23|350.08|350.28|350.13|350.33|350.13|350.23|350.03|26
1644972930000|2022-02-16 00:55:30|350.23|350.08|350.18|350.03|350.23|350.08|350.18|350.03|13
1644972940000|2022-02-16 00:55:40|350.13|349.98|350.13|349.98|350.13|349.98|350.13|349.98|12
1644972950000|2022-02-16 00:55:50|350.18|350.03|350.18|350.03|350.18|350.03|350.18|350.03|18
1644972960000|2022-02-16 00:56:00|350.23|350.08|350.18|350.03|350.23|350.08|350.18|350.03|18
1644972970000|2022-02-16 00:56:10|350.13|349.98|350.18|349.98|350.18|350.03|349.98|349.78|49
1644972980000|2022-02-16 00:56:20|350.13|349.93|350.18|350.03|350.18|350.03|350.13|349.93|7
1644972990000|2022-02-16 00:56:30|350.13|349.98|350.13|349.98|350.13|349.98|350.13|349.98|1
1644973000000|2022-02-16 00:56:40|350.18|350.03|350.23|350.03|350.23|350.03|350.18|350.03|22
1644973010000|2022-02-16 00:56:50|350.18|349.98|350.28|350.13|350.28|350.13|350.13|349.98|28
1644973020000|2022-02-16 00:57:00|350.33|350.18|350.28|350.13|350.33|350.18|350.28|350.13|13
1644973030000|2022-02-16 00:57:10|350.38|350.23|350.38|350.23|350.43|350.23|350.38|350.23|15
1644973040000|2022-02-16 00:57:20|350.43|350.28|350.43|350.28|350.43|350.28|350.43|350.23|7
1644973050000|2022-02-16 00:57:30|350.38|350.23|350.38|350.23|350.38|350.23|350.38|350.23|7
1644973060000|2022-02-16 00:57:40|350.43|350.28|350.43|350.28|350.43|350.28|350.43|350.28|11
1644973070000|2022-02-16 00:57:50|350.53|350.33|350.58|350.38|350.58|350.38|350.48|350.33|27
1644973080000|2022-02-16 00:58:00|350.63|350.43|350.63|350.48|350.63|350.48|350.58|350.43|19
1644973090000|2022-02-16 00:58:10|350.68||350.68||350.68||350.68||5
1644973100000|2022-02-16 00:58:20|350.63|350.43|350.68|350.48|350.68|350.48|350.58|350.43|12
1644973110000|2022-02-16 00:58:30|350.73|350.53|350.68|350.48|350.73|350.58|350.68|350.48|19
1644973120000|2022-02-16 00:58:40|350.63|350.43|350.63|350.43|350.63|350.43|350.63|350.43|4
1644973130000|2022-02-16 00:58:50|350.68|350.53|350.68|350.53|350.68|350.53|350.68|350.53|9
1644973150000|2022-02-16 00:59:10|350.63|350.43|350.68|350.53|350.68|350.53|350.63|350.43|10
1644973160000|2022-02-16 00:59:20|350.73|350.58|350.73|350.58|350.73|350.58|350.73|350.53|20
1644973170000|2022-02-16 00:59:30||350.53||350.53||350.58||350.53|12
1644973180000|2022-02-16 00:59:40||350.58||350.58||350.58||350.53|5
1644973190000|2022-02-16 00:59:50|350.83|350.68|350.83|350.68|350.83|350.68|350.83|350.63|32
1644973200000|2022-02-16 01:00:00|350.88|350.73|351.48|351.28|351.48|351.33|350.88|350.73|222
1644973210000|2022-02-16 01:00:10|351.53|351.33|351.23|351.08|351.53|351.33|351.23|351.03|66
1644973220000|2022-02-16 01:00:20|351.38|351.18|351.43|351.23|351.43|351.28|351.33|351.18|65
1644973230000|2022-02-16 01:00:30|351.38|351.28|351.18|351.03|351.38|351.28|351.18|350.98|34
1644973240000|2022-02-16 01:00:40|351.13|350.98|351.13|350.98|351.18|351.03|351.08|350.93|31
1644973250000|2022-02-16 01:00:50|351.23|351.03|351.28|351.08|351.38|351.23|351.23|351.03|39
1644973260000|2022-02-16 01:01:00|351.38|351.18|351.33|351.13|351.43|351.23|351.33|351.13|72
1644973270000|2022-02-16 01:01:10|351.28|351.18|351.33|351.18|351.33|351.18|351.28|351.13|32
1644973280000|2022-02-16 01:01:20|351.43|351.28|351.53|351.38|351.53|351.38|351.43|351.28|37
1644973290000|2022-02-16 01:01:30|351.48|351.28|351.58|351.43|351.63|351.43|351.48|351.28|35
1644973300000|2022-02-16 01:01:40|351.63|351.48|351.68|351.53|351.68|351.53|351.63|351.48|18
1644973310000|2022-02-16 01:01:50|351.63|351.43|351.73|351.58|351.78|351.58|351.58|351.43|57
1644973320000|2022-02-16 01:02:00|351.78|351.63|351.98|351.78|351.98|351.78|351.78|351.63|36
1644973330000|2022-02-16 01:02:10|351.93|351.73|352.03|351.88|352.03|351.88|351.88|351.73|92
1644973340000|2022-02-16 01:02:20|351.98|351.83|351.83|351.68|351.98|351.88|351.83|351.68|56
1644973350000|2022-02-16 01:02:30|351.98|351.83|352.03|351.88|352.03|351.88|351.98|351.83|39
1644973360000|2022-02-16 01:02:40|352.13|351.83|352.13|351.93|352.13|351.93|352.13|351.83|20
1644973370000|2022-02-16 01:02:50|352.08|351.98|351.98|351.78|352.18|351.98|351.93|351.73|55
1644973380000|2022-02-16 01:03:00|352.03|351.83|351.83|351.68|352.08|351.93|351.83|351.68|51
1644973390000|2022-02-16 01:03:10|351.78|351.58|351.78|351.58|351.83|351.68|351.73|351.58|34
1644973400000|2022-02-16 01:03:20|351.73|351.63|351.88|351.68|351.88|351.68|351.73|351.63|24
1644973410000|2022-02-16 01:03:30|351.93|351.73|351.98|351.83|352.08|351.88|351.88|351.73|59
1644973420000|2022-02-16 01:03:40|352.08|351.93|351.98|351.83|352.13|351.93|351.98|351.83|24
1644973430000|2022-02-16 01:03:50|351.93|351.78|351.83|351.63|351.93|351.78|351.73|351.53|36
1644973440000|2022-02-16 01:04:00|351.78|351.58|352.08|351.88|352.08|351.88|351.78|351.58|37
1644973450000|2022-02-16 01:04:10|352.03|351.83|351.78|351.58|352.03|351.83|351.78|351.58|84
1644973460000|2022-02-16 01:04:20|351.88|351.68|351.83|351.68|351.93|351.73|351.83|351.68|9
1644973470000|2022-02-16 01:04:30|351.78|351.63|351.78|351.58|351.78|351.63|351.73|351.58|39
1644973480000|2022-02-16 01:04:40|351.73|351.48|351.83|351.68|351.83|351.68|351.63|351.48|48
1644973490000|2022-02-16 01:04:50|351.98|351.83|352.23|351.98|352.23|352.08|351.98|351.83|29
1644973500000|2022-02-16 01:05:00|352.18|351.93|352.08|351.93|352.28|352.08|352.08|351.93|44
1644973510000|2022-02-16 01:05:10|352.13|351.88|352.03|351.83|352.13|351.93|352.03|351.83|25
1644973520000|2022-02-16 01:05:20|351.98||351.98||351.98||351.98||12
1644973530000|2022-02-16 01:05:30|351.93|351.78|351.78|351.58|351.93|351.78|351.78|351.58|25
1644973540000|2022-02-16 01:05:40|351.73|351.53|351.68|351.48|351.73|351.53|351.68|351.48|26
1644973550000|2022-02-16 01:05:50|351.63|351.43|351.58|351.43|351.63|351.43|351.58|351.43|4
1644973560000|2022-02-16 01:06:00|351.53|351.38|351.53|351.33|351.68|351.48|351.53|351.33|26
1644973570000|2022-02-16 01:06:10|351.48|351.28|351.58|351.38|351.68|351.48|351.48|351.23|54
1644973580000|2022-02-16 01:06:20|351.53|351.33|351.63|351.43|351.63|351.43|351.53|351.33|18
1644973590000|2022-02-16 01:06:30|351.68|351.48|351.63|351.43|351.73|351.53|351.63|351.43|25
1644973600000|2022-02-16 01:06:40|351.58|351.38|351.53|351.33|351.63|351.43|351.48|351.33|25
1644973610000|2022-02-16 01:06:50|351.68|351.38|351.63|351.43|351.68|351.43|351.63|351.38|14
1644973620000|2022-02-16 01:07:00|351.58|351.38|351.53|351.33|351.58|351.43|351.53|351.33|20
1644973640000|2022-02-16 01:07:20|351.48|351.28|351.38|351.23|351.48|351.28|351.38|351.23|27
1644973650000|2022-02-16 01:07:30|351.33|351.18|351.48|351.33|351.48|351.33|351.33|351.18|37
1644973660000|2022-02-16 01:07:40|351.43|351.28|351.43|351.28|351.48|351.28|351.33|351.13|36
1644973670000|2022-02-16 01:07:50||351.23||351.23||351.28||351.23|0
1644973680000|2022-02-16 01:08:00|351.63|351.43|351.48|351.33|351.63|351.43|351.48|351.33|44
1644973690000|2022-02-16 01:08:10|351.43|351.28|351.43|351.23|351.43|351.28|351.43|351.23|1
1644973710000|2022-02-16 01:08:30|351.48|351.28|351.53|351.38|351.53|351.38|351.48|351.23|23
1644973720000|2022-02-16 01:08:40|351.48|351.33|351.48|351.28|351.48|351.33|351.48|351.28|10
1644973730000|2022-02-16 01:08:50|351.43|351.23|351.43|351.23|351.43|351.23|351.43|351.23|4
1644973740000|2022-02-16 01:09:00|351.53|351.33|351.58|351.38|351.63|351.43|351.53|351.33|39
1644973750000|2022-02-16 01:09:10|351.53|351.33|351.53|351.33|351.53|351.33|351.53|351.33|13
1644973760000|2022-02-16 01:09:20|351.48|351.28|351.53|351.38|351.53|351.38|351.48|351.28|11
1644973770000|2022-02-16 01:09:30|351.48|351.33|351.58|351.33|351.58|351.38|351.48|351.28|19
1644973780000|2022-02-16 01:09:40||351.38||351.38||351.38||351.33|1
1644973790000|2022-02-16 01:09:50||351.43||351.38||351.43||351.38|4
1644973800000|2022-02-16 01:10:00|351.53|351.48|351.68|351.48|351.68|351.53|351.53|351.48|33
1644973810000|2022-02-16 01:10:10|351.63|351.43|351.48|351.28|351.63|351.43|351.48|351.28|18
1644973820000|2022-02-16 01:10:20|351.43||351.43||351.43||351.43||3
1644973830000|2022-02-16 01:10:30|351.38|351.23|351.38|351.23|351.38|351.23|351.38|351.23|9
1644973840000|2022-02-16 01:10:40|351.33|351.13|351.28|351.13|351.33|351.13|351.28|351.13|8
1644973850000|2022-02-16 01:10:50|||||||||6
1644973860000|2022-02-16 01:11:00|351.38|351.18|351.48|351.28|351.48|351.28|351.33|351.18|65
1644973870000|2022-02-16 01:11:10|351.43|351.23|351.48|351.28|351.53|351.33|351.43|351.23|37
1644973880000|2022-02-16 01:11:20|351.43|351.23|351.33|351.18|351.43|351.23|351.33|351.18|7
1644973890000|2022-02-16 01:11:30|351.28|351.13|351.28|351.13|351.28|351.13|351.28|351.13|3
1644973900000|2022-02-16 01:11:40||351.08||351.08||351.08||351.08|8
1644973910000|2022-02-16 01:11:50||351.13||351.13||351.13||351.13|3
1644973920000|2022-02-16 01:12:00|351.33|351.18|351.28|351.08|351.33|351.18|351.28|351.08|28
1644973930000|2022-02-16 01:12:10|351.23|351.03|351.33|351.13|351.38|351.18|351.23|351.03|45
1644973940000|2022-02-16 01:12:20|351.28|351.18|351.28|351.13|351.28|351.18|351.28|351.13|8
1644973950000|2022-02-16 01:12:30|351.18|351.03|351.18|351.03|351.18|351.03|351.18|351.03|28
1644973960000|2022-02-16 01:12:40|||||||||16
1644973970000|2022-02-16 01:12:50|351.13|350.98|351.08|350.93|351.18|351.03|351.08|350.93|39
1644973980000|2022-02-16 01:13:00|351.13|350.98|351.08|350.88|351.23|351.03|351.08|350.88|41
1644973990000|2022-02-16 01:13:10|351.13|350.93|351.18|350.98|351.18|350.98|351.13|350.88|16
1644974000000|2022-02-16 01:13:20|351.13|350.93|350.98|350.83|351.13|350.93|350.98|350.83|12
1644974010000|2022-02-16 01:13:30|350.93|350.78|351.13|350.93|351.13|350.93|350.93|350.78|36
1644974020000|2022-02-16 01:13:40|351.08|350.88|351.03|350.88|351.08|350.93|350.98|350.83|10
1644974030000|2022-02-16 01:13:50|351.08|350.93|351.08|350.88|351.08|350.93|351.08|350.88|17
1644974040000|2022-02-16 01:14:00|351.03|350.93|351.03|350.88|351.08|350.93|351.03|350.88|7
1644974050000|2022-02-16 01:14:10|351.08|350.93|351.18|350.98|351.18|350.98|351.08|350.88|6
1644974060000|2022-02-16 01:14:20|351.13|351.03|351.18|351.03|351.23|351.03|351.13|351.03|8
1644974070000|2022-02-16 01:14:30|351.23|350.98|351.23|351.08|351.23|351.08|351.18|350.98|20
1644974080000|2022-02-16 01:14:40|351.18|351.03|351.33|351.13|351.33|351.13|351.18|351.03|10
1644974090000|2022-02-16 01:14:50|351.28|351.08|351.28|351.08|351.28|351.13|351.28|351.08|5
1644974100000|2022-02-16 01:15:00|351.43|351.13|351.63|351.43|351.63|351.43|351.43|351.13|31
1644974110000|2022-02-16 01:15:10|351.68|351.48|351.58|351.38|351.68|351.48|351.53|351.38|7
1644974120000|2022-02-16 01:15:20|351.53|351.33|351.43|351.23|351.53|351.33|351.43|351.23|3
1644974130000|2022-02-16 01:15:30|351.38|351.28|351.48|351.28|351.48|351.28|351.38|351.28|5
1644974140000|2022-02-16 01:15:40|351.43|351.23|351.43|351.28|351.43|351.28|351.38|351.23|16
1644974150000|2022-02-16 01:15:50|||||||||1
1644974160000|2022-02-16 01:16:00|351.38|351.23|351.38|351.18|351.38|351.23|351.33|351.13|9
1644974170000|2022-02-16 01:16:10|351.33|351.13|351.28|351.13|351.33|351.13|351.28|351.13|0
1644974180000|2022-02-16 01:16:20|351.33|351.18|351.33|351.13|351.33|351.18|351.33|351.13|2
1644974190000|2022-02-16 01:16:30|351.28|351.18|351.18|351.03|351.28|351.18|351.18|351.03|4
1644974200000|2022-02-16 01:16:40|351.13|350.98|351.13|350.98|351.13|351.03|351.13|350.98|8
1644974210000|2022-02-16 01:16:50|351.08|350.93|351.08|350.93|351.08|350.93|351.08|350.93|1
1644974220000|2022-02-16 01:17:00|351.13||351.13||351.13||351.08||22
1644974230000|2022-02-16 01:17:10|351.08|350.98|351.08|350.93|351.08|350.98|351.08|350.93|6
1644974240000|2022-02-16 01:17:20|351.13|350.98|351.08|350.93|351.13|350.98|351.08|350.93|7
1644974260000|2022-02-16 01:17:40|||||||||1
1644974270000|2022-02-16 01:17:50|351.13|350.98|351.23|351.08|351.28|351.13|351.13|350.98|44
1644974280000|2022-02-16 01:18:00|||||||||2
1644974290000|2022-02-16 01:18:10|351.28|351.13|351.28|351.13|351.28|351.13|351.28|351.13|11
1644974300000|2022-02-16 01:18:20|351.33|351.18|351.28|351.13|351.38|351.18|351.28|351.13|27
1644974310000|2022-02-16 01:18:30|351.23|351.08|351.23|351.03|351.23|351.08|351.23|351.03|14
1644974320000|2022-02-16 01:18:40|351.18|350.98|351.23|351.03|351.23|351.08|351.18|350.98|2
1644974330000|2022-02-16 01:18:50|351.18|351.08|351.28|351.13|351.28|351.13|351.18|351.08|6
1644974340000|2022-02-16 01:19:00|351.33|351.18|351.43|351.23|351.43|351.28|351.33|351.18|15
1644974350000|2022-02-16 01:19:10|351.38|351.18|351.38|351.18|351.38|351.23|351.38|351.18|6
1644974360000|2022-02-16 01:19:20|351.33|351.13|351.38|351.23|351.38|351.23|351.33|351.13|7
1644974370000|2022-02-16 01:19:30|351.43|351.28|351.43|351.23|351.43|351.28|351.38|351.23|10
1644974380000|2022-02-16 01:19:40|351.38||351.38||351.43||351.38||1
1644974390000|2022-02-16 01:19:50|351.33|351.18|351.33|351.18|351.33|351.18|351.33|351.18|2
1644974400000|2022-02-16 01:20:00|351.38|351.23|351.38|351.18|351.38|351.23|351.38|351.18|9
1644974410000|2022-02-16 01:20:10|351.33|351.23|351.38|351.23|351.38|351.23|351.33|351.23|13
1644974430000|2022-02-16 01:20:30|351.43|351.28|351.43|351.28|351.48|351.28|351.43|351.28|6
1644974440000|2022-02-16 01:20:40|351.38|351.23|351.38|351.23|351.38|351.23|351.38|351.23|15
1644974450000|2022-02-16 01:20:50|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.28|4
1644974460000|2022-02-16 01:21:00|351.38|351.23|351.38|351.23|351.48|351.28|351.38|351.23|10
1644974470000|2022-02-16 01:21:10|351.43|351.28|351.43|351.28|351.48|351.28|351.43|351.28|2
1644974480000|2022-02-16 01:21:20|351.38|351.23|351.38|351.23|351.38|351.23|351.38|351.23|5
1644974490000|2022-02-16 01:21:30|351.33|351.18|351.33|351.18|351.38|351.23|351.33|351.18|8
1644974500000|2022-02-16 01:21:40|351.28|351.13|351.23|351.08|351.28|351.13|351.23|351.08|17
1644974510000|2022-02-16 01:21:50|351.18|351.03|351.23|351.03|351.23|351.03|351.18|351.03|4
1644974520000|2022-02-16 01:22:00|351.18|350.98|351.08|350.88|351.18|351.03|351.08|350.88|19
1644974530000|2022-02-16 01:22:10|351.03|350.93|351.13|350.98|351.13|350.98|351.03|350.88|12
1644974540000|2022-02-16 01:22:20|351.08|350.93|351.13|350.93|351.18|351.03|351.08|350.93|15
1644974550000|2022-02-16 01:22:30||350.98||350.98||350.98||350.98|1
1644974560000|2022-02-16 01:22:40||350.93||350.93||350.93||350.93|1
1644974570000|2022-02-16 01:22:50||350.98||350.93||350.98||350.93|2
1644974580000|2022-02-16 01:23:00|351.08|350.88|351.03|350.88|351.08|350.88|351.03|350.88|14
1644974590000|2022-02-16 01:23:10|350.98|350.83|351.03|350.83|351.03|350.83|350.98|350.83|8
1644974600000|2022-02-16 01:23:20|350.98|350.78|350.93|350.78|350.98|350.78|350.88|350.73|17
1644974610000|2022-02-16 01:23:30|350.88|350.73|350.83|350.68|350.93|350.78|350.83|350.68|21
1644974620000|2022-02-16 01:23:40|350.78|350.63|350.73|350.58|350.78|350.63|350.73|350.58|5
1644974630000|2022-02-16 01:23:50|350.68|350.53|350.63|350.48|350.68|350.53|350.63|350.48|11
1644974640000|2022-02-16 01:24:00|350.58|350.43|350.68|350.53|350.68|350.53|350.58|350.43|26
1644974660000|2022-02-16 01:24:20|350.63|350.48|350.58|350.43|350.63|350.48|350.58|350.43|5
1644974670000|2022-02-16 01:24:30|350.53|350.38|350.48|350.33|350.53|350.38|350.48|350.33|3
1644974680000|2022-02-16 01:24:40|350.43|350.28|350.38|350.23|350.43|350.28|350.38|350.23|15
1644974690000|2022-02-16 01:24:50|350.33|350.18|350.33|350.18|350.38|350.23|350.33|350.18|9
1644974700000|2022-02-16 01:25:00|350.28|350.13|350.18|350.03|350.28|350.13|350.18|350.03|19
1644974710000|2022-02-16 01:25:10|350.23|349.98|350.23|350.03|350.23|350.03|350.18|349.98|9
1644974720000|2022-02-16 01:25:20|350.18|349.98|350.18|349.98|350.23|349.98|350.13|349.98|6
1644974740000|2022-02-16 01:25:40|350.13|349.93|350.08|349.88|350.13|349.93|350.08|349.88|11
1644974750000|2022-02-16 01:25:50|350.03|349.83|349.88|349.73|350.08|349.83|349.88|349.68|31
1644974760000|2022-02-16 01:26:00||349.68||349.68||349.73||349.68|10
1644974770000|2022-02-16 01:26:10|349.83|349.63|349.88|349.68|349.88|349.68|349.83|349.63|5
1644974780000|2022-02-16 01:26:20|349.83|349.78|350.03|349.83|350.03|349.83|349.83|349.73|38
1644974790000|2022-02-16 01:26:30|350.13|349.88|350.13|349.98|350.13|349.98|350.13|349.88|8
1644974800000|2022-02-16 01:26:40|350.08|349.93|350.08|349.93|350.13|349.93|350.08|349.93|9
1644974810000|2022-02-16 01:26:50|350.03|349.88|350.03|349.88|350.03|349.88|350.03|349.88|6
1644974820000|2022-02-16 01:27:00|349.98|349.83|349.98|349.83|350.03|349.88|349.98|349.83|3
1644974830000|2022-02-16 01:27:10|349.93|349.78|349.93|349.78|349.93|349.78|349.93|349.78|1
1644974840000|2022-02-16 01:27:20|349.88|349.68|349.83|349.63|349.88|349.73|349.83|349.63|12
1644974850000|2022-02-16 01:27:30|349.78|349.68|349.83|349.63|349.83|349.68|349.78|349.63|10
1644974860000|2022-02-16 01:27:40|349.78||349.83||349.83||349.78||11
1644974870000|2022-02-16 01:27:50|349.88|349.68|349.93|349.73|349.93|349.78|349.88|349.68|16
1644974880000|2022-02-16 01:28:00|349.88|349.78|349.93|349.73|349.93|349.78|349.88|349.73|3
1644974900000|2022-02-16 01:28:20|349.98|349.78|349.98|349.83|349.98|349.83|349.98|349.78|19
1644974910000|2022-02-16 01:28:30|350.03|349.88|350.03|349.83|350.13|349.93|350.03|349.83|24
1644974920000|2022-02-16 01:28:40|349.98|349.78|350.13|349.93|350.13|349.93|349.98|349.78|27
1644974930000|2022-02-16 01:28:50|350.18|349.98|350.28|350.08|350.28|350.08|350.18|349.93|16
1644974940000|2022-02-16 01:29:00|350.23|350.03|350.33|350.18|350.33|350.18|350.23|350.03|27
1644974950000|2022-02-16 01:29:10|350.38|350.13|350.33|350.13|350.38|350.13|350.33|350.13|4
1644974960000|2022-02-16 01:29:20|350.28|350.18|350.28|350.13|350.28|350.18|350.28|350.13|1
1644974970000|2022-02-16 01:29:30|350.33|350.08|350.28|350.08|350.33|350.08|350.28|350.08|10
1644974980000|2022-02-16 01:29:40|350.23|350.13|350.28|350.13|350.28|350.13|350.23|350.13|3
1644974990000|2022-02-16 01:29:50|350.23|350.08|350.18|350.03|350.23|350.08|350.18|350.03|9
1644975000000|2022-02-16 01:30:00|350.13|349.98|350.18|349.98|350.18|350.03|350.08|349.93|34
1644975010000|2022-02-16 01:30:10||350.03||350.03||350.03||350.03|7
1644975020000|2022-02-16 01:30:20|350.23|350.08|350.18|350.03|350.23|350.08|350.18|350.03|20
1644975030000|2022-02-16 01:30:30|350.13|349.98|350.18|350.03|350.18|350.03|350.13|349.98|7
1644975040000|2022-02-16 01:30:40|350.23|350.08|350.43|350.28|350.43|350.28|350.23|350.08|23
1644975050000|2022-02-16 01:30:50|350.48||350.48||350.48||350.48||5
1644975060000|2022-02-16 01:31:00||350.33||350.33||350.33||350.28|0
1644975070000|2022-02-16 01:31:10|350.53|350.38|350.58|350.43|350.63|350.43|350.53|350.38|33
1644975080000|2022-02-16 01:31:20|350.53|350.38|350.43|350.28|350.58|350.38|350.43|350.28|24
1644975090000|2022-02-16 01:31:30|350.38|350.23|350.33|350.18|350.38|350.23|350.33|350.13|9
1644975100000|2022-02-16 01:31:40|||||||||1
1644975120000|2022-02-16 01:32:00|||||||||1
1644975130000|2022-02-16 01:32:10|350.28|350.13|350.28|350.13|350.28|350.13|350.23|350.08|12
1644975140000|2022-02-16 01:32:20|350.33|350.18|350.38|350.23|350.38|350.23|350.33|350.18|8
1644975150000|2022-02-16 01:32:30|350.33|350.18|350.33|350.18|350.33|350.18|350.33|350.18|8
1644975160000|2022-02-16 01:32:40|350.38|350.23|350.48|350.28|350.48|350.28|350.38|350.23|23
1644975170000|2022-02-16 01:32:50|350.43|350.33|350.48|350.33|350.48|350.33|350.43|350.28|5
1644975180000|2022-02-16 01:33:00|350.43|350.28|350.43|350.28|350.43|350.33|350.43|350.28|12
1644975190000|2022-02-16 01:33:10|350.38|350.23|350.43|350.28|350.43|350.28|350.38|350.23|11
1644975200000|2022-02-16 01:33:20|350.38|350.23|350.38|350.23|350.43|350.23|350.38|350.23|9
1644975210000|2022-02-16 01:33:30|350.43|350.28|350.53|350.38|350.53|350.38|350.43|350.28|23
1644975220000|2022-02-16 01:33:40|350.48|350.33|350.53|350.33|350.53|350.33|350.48|350.33|15
1644975230000|2022-02-16 01:33:50|350.48|350.28|350.48|350.33|350.53|350.33|350.48|350.28|15
1644975240000|2022-02-16 01:34:00|350.43|350.28|350.43|350.28|350.48|350.28|350.43|350.28|1
1644975250000|2022-02-16 01:34:10|350.38|350.23|350.33|350.18|350.43|350.23|350.33|350.18|13
1644975260000|2022-02-16 01:34:20|350.28|350.13|350.43|350.28|350.43|350.28|350.28|350.13|25
1644975270000|2022-02-16 01:34:30|350.48|350.33|350.48|350.33|350.48|350.33|350.48|350.33|3
1644975280000|2022-02-16 01:34:40|350.43|350.28|350.48|350.28|350.48|350.28|350.43|350.28|5
1644975290000|2022-02-16 01:34:50|350.43||350.48||350.48||350.43||0
1644975300000|2022-02-16 01:35:00|350.43|350.33|350.58|350.38|350.58|350.43|350.43|350.33|16
1644975310000|2022-02-16 01:35:10|350.53||350.58||350.58||350.53||10
1644975320000|2022-02-16 01:35:20|350.53|350.33|350.53|350.38|350.53|350.38|350.53|350.33|13
1644975330000|2022-02-16 01:35:30|350.48|350.33|350.48|350.33|350.48|350.33|350.48|350.33|5
1644975340000|2022-02-16 01:35:40|350.43|350.28|350.43|350.28|350.43|350.28|350.43|350.28|9
1644975350000|2022-02-16 01:35:50|||||||||11
1644975360000|2022-02-16 01:36:00|||||||||18
1644975370000|2022-02-16 01:36:10|350.38|350.23|350.38|350.23|350.43|350.23|350.38|350.23|3
1644975380000|2022-02-16 01:36:20|350.33|350.18|350.33|350.18|350.33|350.18|350.33|350.18|5
1644975390000|2022-02-16 01:36:30||350.13||350.13||350.13||350.13|16
1644975400000|2022-02-16 01:36:40|350.38|350.18|350.38|350.23|350.38|350.23|350.38|350.18|15
1644975420000|2022-02-16 01:37:00|350.43|350.28|350.43|350.28|350.43|350.28|350.43|350.23|12
1644975430000|2022-02-16 01:37:10|350.48|350.33|350.53|350.38|350.53|350.38|350.48|350.33|21
1644975440000|2022-02-16 01:37:20|350.58|350.33|350.58|350.43|350.63|350.48|350.58|350.33|25
1644975450000|2022-02-16 01:37:30||350.38||350.43||350.43||350.38|8
1644975460000|2022-02-16 01:37:40|350.53|350.38|350.53|350.38|350.53|350.38|350.53|350.38|10
1644975470000|2022-02-16 01:37:50|350.58||350.58||350.58||350.58||5
1644975480000|2022-02-16 01:38:00||350.43||350.43||350.43||350.43|1
1644975490000|2022-02-16 01:38:10|350.63|350.48|350.63|350.48|350.63|350.48|350.63|350.48|7
1644975500000|2022-02-16 01:38:20|350.58|350.43|350.58|350.43|350.63|350.43|350.58|350.38|17
1644975510000|2022-02-16 01:38:30|||||||||3
1644975520000|2022-02-16 01:38:40||350.38||350.38||350.38||350.38|10
1644975530000|2022-02-16 01:38:50||350.43||350.38||350.43||350.38|1
1644975540000|2022-02-16 01:39:00|350.53||350.53||350.53||350.53||3
1644975550000|2022-02-16 01:39:10|350.48|350.33|350.48|350.33|350.48|350.38|350.48|350.33|9
1644975560000|2022-02-16 01:39:20|350.43|350.28|350.43|350.28|350.43|350.28|350.43|350.28|12
1644975570000|2022-02-16 01:39:30|350.48|350.23|350.48|350.33|350.48|350.33|350.48|350.23|12
1644975580000|2022-02-16 01:39:40|||||||||1
1644975600000|2022-02-16 01:40:00|350.43|350.23|350.43|350.23|350.43|350.23|350.43|350.23|5
1644975610000|2022-02-16 01:40:10|350.38|350.28|350.38|350.23|350.38|350.28|350.38|350.23|4
1644975620000|2022-02-16 01:40:20|350.33|350.18|350.28|350.13|350.33|350.18|350.28|350.13|8
1644975630000|2022-02-16 01:40:30|350.23|350.08|350.28|350.08|350.28|350.13|350.23|350.08|11
1644975640000|2022-02-16 01:40:40|350.23|350.03|350.18|350.03|350.23|350.03|350.18|350.03|12
1644975660000|2022-02-16 01:41:00|350.13|349.98|350.13|349.98|350.18|349.98|350.13|349.98|4
1644975670000|2022-02-16 01:41:10|350.18|350.03|350.13|349.98|350.18|350.03|350.13|349.93|19
1644975680000|2022-02-16 01:41:20||349.93||349.93||349.98||349.93|1
1644975690000|2022-02-16 01:41:30|350.08|349.88|350.08|349.88|350.08|349.88|350.03|349.88|7
1644975700000|2022-02-16 01:41:40|350.03|349.93|350.08|349.93|350.08|349.93|350.03|349.93|1
1644975730000|2022-02-16 01:42:10|350.13|349.98|350.23|350.08|350.23|350.08|350.13|349.98|46
1644975740000|2022-02-16 01:42:20|350.18|350.03|350.18|349.98|350.18|350.03|350.18|349.98|17
1644975750000|2022-02-16 01:42:30|350.13||350.13||350.13||350.13||2
1644975760000|2022-02-16 01:42:40|350.08|349.93|350.08|349.93|350.08|349.93|350.08|349.93|4
1644975770000|2022-02-16 01:42:50|350.03|349.88|350.08|349.88|350.08|349.93|350.03|349.88|16
1644975780000|2022-02-16 01:43:00|350.13|349.93|350.13|349.98|350.13|349.98|350.13|349.93|4
1644975790000|2022-02-16 01:43:10||349.93||349.93||349.98||349.93|6
1644975800000|2022-02-16 01:43:20|350.18|349.98|350.18|350.03|350.18|350.03|350.18|349.98|8
1644975810000|2022-02-16 01:43:30|350.23|350.08|350.28|350.13|350.28|350.13|350.23|350.03|12
1644975830000|2022-02-16 01:43:50|350.33|350.18|350.28|350.13|350.33|350.18|350.28|350.13|5
1644975840000|2022-02-16 01:44:00|350.23|350.08|350.23|350.08|350.28|350.08|350.23|350.08|4
1644975850000|2022-02-16 01:44:10|||||||||4
1644975860000|2022-02-16 01:44:20|350.18|350.03|350.18|350.03|350.18|350.03|350.18|350.03|3
1644975870000|2022-02-16 01:44:30|350.23|350.08|350.23|350.08|350.23|350.08|350.23|350.03|6
1644975880000|2022-02-16 01:44:40|||||||||2
1644975890000|2022-02-16 01:44:50||350.03||350.08||350.08||350.03|2
1644975900000|2022-02-16 01:45:00|350.18|350.03|350.23|350.08|350.23|350.08|350.18|350.03|8
1644975910000|2022-02-16 01:45:10|350.28|350.13|350.28|350.13|350.28|350.13|350.28|350.13|12
1644975930000|2022-02-16 01:45:30|350.33|350.18|350.38|350.23|350.38|350.23|350.33|350.18|14
1644975940000|2022-02-16 01:45:40|350.33|350.18|350.38|350.23|350.38|350.23|350.33|350.18|8
1644975950000|2022-02-16 01:45:50|||||||||1
1644975960000|2022-02-16 01:46:00|350.43|350.28|350.43|350.28|350.43|350.28|350.43|350.28|9
1644975980000|2022-02-16 01:46:20||350.23||350.28||350.28||350.23|6
1644975990000|2022-02-16 01:46:30||350.23||350.23||350.28||350.23|5
1644976000000|2022-02-16 01:46:40|350.38|350.28|350.43|350.28|350.43|350.28|350.38|350.28|1
1644976010000|2022-02-16 01:46:50|350.48||350.43||350.48||350.43||11
1644976020000|2022-02-16 01:47:00|350.48|350.33|350.48|350.33|350.48|350.33|350.48|350.33|2
1644976030000|2022-02-16 01:47:10|350.53||350.53||350.53||350.53||18
1644976040000|2022-02-16 01:47:20|350.48|350.38|350.43|350.28|350.48|350.38|350.43|350.28|8
1644976050000|2022-02-16 01:47:30|350.38|350.23|350.38|350.23|350.38|350.23|350.38|350.23|4
1644976070000|2022-02-16 01:47:50|350.43|350.28|350.43|350.28|350.43|350.28|350.43|350.28|6
1644976090000|2022-02-16 01:48:10|350.48|350.33|350.43|350.23|350.48|350.33|350.38|350.23|17
1644976100000|2022-02-16 01:48:20|350.38|350.28|350.43|350.28|350.43|350.28|350.38|350.28|1
1644976110000|2022-02-16 01:48:30|350.38|350.23|350.38|350.23|350.38|350.23|350.28|350.08|39
1644976120000|2022-02-16 01:48:40|350.43|350.28|350.43|350.23|350.43|350.28|350.38|350.23|13
1644976130000|2022-02-16 01:48:50|350.38||350.43||350.43||350.38||1
1644976140000|2022-02-16 01:49:00|350.38|350.18|350.38|350.23|350.38|350.23|350.38|350.18|1
1644976150000|2022-02-16 01:49:10|350.33|350.18|350.28|350.08|350.33|350.23|350.28|350.08|3
1644976160000|2022-02-16 01:49:20|350.23|350.13|350.28|350.08|350.28|350.13|350.23|350.08|1
1644976170000|2022-02-16 01:49:30|350.23|350.03|350.23|350.03|350.23|350.03|350.18|350.03|7
1644976180000|2022-02-16 01:49:40|350.18|350.08|350.23|350.03|350.23|350.08|350.18|350.03|14
1644976190000|2022-02-16 01:49:50|350.28|350.08|350.23|350.08|350.28|350.08|350.23|350.08|3
1644976200000|2022-02-16 01:50:00||350.03||350.03||350.03||350.03|8
1644976210000|2022-02-16 01:50:10|350.18|350.08|350.18|350.03|350.18|350.08|350.18|350.03|11
1644976220000|2022-02-16 01:50:20|350.23|350.08|350.23|350.08|350.23|350.08|350.23|350.08|10
1644976230000|2022-02-16 01:50:30|350.28|350.13|350.38|350.23|350.38|350.23|350.28|350.13|34
1644976240000|2022-02-16 01:50:40|350.43|350.28|350.43|350.28|350.43|350.28|350.38|350.28|10
1644976250000|2022-02-16 01:50:50|350.48||350.48||350.48||350.48||3
1644976260000|2022-02-16 01:51:00|350.53|350.33|350.58|350.43|350.58|350.43|350.53|350.33|13
1644976290000|2022-02-16 01:51:30|350.63|350.48|350.63|350.48|350.68|350.48|350.63|350.48|21
1644976300000|2022-02-16 01:51:40|350.68|350.53|350.68|350.53|350.68|350.53|350.63|350.53|4
1644976310000|2022-02-16 01:51:50|||||||||4
1644976320000|2022-02-16 01:52:00|350.73|350.58|350.73|350.58|350.73|350.58|350.73|350.58|6
1644976330000|2022-02-16 01:52:10|350.78|350.63|350.73|350.58|350.78|350.63|350.73|350.58|20
1644976350000|2022-02-16 01:52:30|350.68|350.53|350.68|350.53|350.68|350.53|350.68|350.53|5
1644976370000|2022-02-16 01:52:50|350.63|350.48|350.63|350.48|350.63|350.48|350.63|350.48|5
1644976380000|2022-02-16 01:53:00|350.58|350.43|350.58|350.43|350.58|350.43|350.58|350.43|3
1644976390000|2022-02-16 01:53:10|350.63|350.48|350.63|350.43|350.63|350.48|350.63|350.43|11
1644976400000|2022-02-16 01:53:20|350.58|350.48|350.58|350.43|350.58|350.48|350.58|350.43|3
1644976410000|2022-02-16 01:53:30||350.38||350.38||350.38||350.38|6
1644976420000|2022-02-16 01:53:40|350.53|350.33|350.48|350.33|350.53|350.33|350.48|350.33|5
1644976430000|2022-02-16 01:53:50||350.28||350.28||350.33||350.28|0
1644976440000|2022-02-16 01:54:00|350.43||350.48||350.48||350.43||0
1644976450000|2022-02-16 01:54:10||350.33||350.28||350.33||350.28|1
1644976460000|2022-02-16 01:54:20|350.43|350.33|350.48|350.33|350.48|350.33|350.43|350.28|14
1644976470000|2022-02-16 01:54:30|||||||||1
1644976480000|2022-02-16 01:54:40|350.53|350.28|350.58|350.38|350.58|350.38|350.53|350.28|30
1644976490000|2022-02-16 01:54:50|350.63|350.43|350.73|350.53|350.73|350.53|350.63|350.43|8
1644976500000|2022-02-16 01:55:00|350.68|350.58|350.78|350.58|350.78|350.63|350.68|350.58|1
1644976510000|2022-02-16 01:55:10|350.73||350.78||350.78||350.73||0
1644976520000|2022-02-16 01:55:20|350.73|350.63|350.73|350.53|350.73|350.63|350.68|350.48|25
1644976530000|2022-02-16 01:55:30|||||||||1
1644976540000|2022-02-16 01:55:40||350.58||350.58||350.58||350.58|0
1644976550000|2022-02-16 01:55:50|350.68|350.53|350.63|350.48|350.68|350.53|350.63|350.48|12
1644976560000|2022-02-16 01:56:00|||||||||7
1644976580000|2022-02-16 01:56:20||350.43||350.43||350.43||350.43|27
1644976590000|2022-02-16 01:56:30|350.68|350.48|350.73|350.53|350.73|350.58|350.68|350.48|31
1644976600000|2022-02-16 01:56:40|350.78|350.58|350.73|350.58|350.78|350.63|350.73|350.58|13
1644976620000|2022-02-16 01:57:00|350.68|350.53|350.68|350.53|350.68|350.53|350.68|350.53|10
1644976640000|2022-02-16 01:57:20|350.63|350.48|350.63|350.48|350.68|350.48|350.63|350.48|6
1644976700000|2022-02-16 01:58:20|350.58|350.38|350.58|350.43|350.58|350.43|350.58|350.38|13
1644976720000|2022-02-16 01:58:40|350.53|350.38|350.53|350.38|350.53|350.38|350.53|350.38|4
1644976730000|2022-02-16 01:58:50|350.58|350.43|350.58|350.43|350.58|350.43|350.58|350.43|8
1644976740000|2022-02-16 01:59:00|350.53|350.38|350.53|350.33|350.53|350.43|350.53|350.33|3
1644976750000|2022-02-16 01:59:10|350.48|350.28|350.48|350.28|350.48|350.28|350.43|350.28|6
1644976760000|2022-02-16 01:59:20||350.33||350.28||350.33||350.28|1
1644976770000|2022-02-16 01:59:30|350.43|350.23|350.43|350.23|350.43|350.23|350.43|350.23|1
1644976780000|2022-02-16 01:59:40||350.28||350.28||350.28||350.28|0
1644976790000|2022-02-16 01:59:50|350.48||350.43||350.48||350.43||12
1644976800000|2022-02-16 02:00:00|350.48|350.33|350.48|350.33|350.48|350.33|350.48|350.33|1
1644976820000|2022-02-16 02:00:20|350.58|350.43|350.58|350.43|350.58|350.43|350.58|350.43|26
1644976830000|2022-02-16 02:00:30|||||||||5
1644976860000|2022-02-16 02:01:00|350.53|350.38|350.53|350.38|350.53|350.38|350.53|350.38|17
1644976870000|2022-02-16 02:01:10|350.58|350.43|350.68|350.53|350.68|350.53|350.58|350.43|28
1644976880000|2022-02-16 02:01:20|350.73|350.58|350.73|350.58|350.73|350.58|350.73|350.58|5
1644976890000|2022-02-16 02:01:30|350.78|350.63|350.78|350.63|350.78|350.63|350.78|350.63|5
1644976900000|2022-02-16 02:01:40|350.83|350.68|350.83|350.68|350.83|350.68|350.83|350.68|19
1644976920000|2022-02-16 02:02:00|350.88|350.73|350.88|350.73|350.88|350.73|350.88|350.73|9
1644976930000|2022-02-16 02:02:10|350.93|350.78|350.93|350.78|350.93|350.78|350.93|350.78|9
1644976940000|2022-02-16 02:02:20|||||||||1
1644976960000|2022-02-16 02:02:40|||||||||4
1644976980000|2022-02-16 02:03:00|||||||||1
1644976990000|2022-02-16 02:03:10|||||||||31
1644977000000|2022-02-16 02:03:20|350.88|350.73|350.88|350.73|350.88|350.73|350.88|350.73|16
1644977010000|2022-02-16 02:03:30|350.83|350.68|350.88|350.73|350.88|350.73|350.83|350.68|38
1644977020000|2022-02-16 02:03:40|350.83|350.68|350.83|350.68|350.83|350.68|350.83|350.68|12
1644977030000|2022-02-16 02:03:50|350.88|350.73|350.83|350.68|350.88|350.73|350.83|350.68|12
1644977040000|2022-02-16 02:04:00|350.78|350.63|350.73|350.58|350.78|350.63|350.73|350.58|17
1644977070000|2022-02-16 02:04:30|350.78|350.63|350.73|350.58|350.78|350.63|350.73|350.58|20
1644977080000|2022-02-16 02:04:40|350.68|350.53|350.73|350.58|350.73|350.58|350.68|350.53|25
1644977090000|2022-02-16 02:04:50|||||||||5
1644977100000|2022-02-16 02:05:00|350.78|350.63|350.78|350.63|350.83|350.63|350.78|350.63|16
1644977120000|2022-02-16 02:05:20|350.73|350.58|350.73|350.58|350.73|350.58|350.73|350.58|8
1644977130000|2022-02-16 02:05:30|350.78|350.63|350.78|350.63|350.78|350.63|350.78|350.63|27
1644977140000|2022-02-16 02:05:40|||||||||1
1644977150000|2022-02-16 02:05:50|350.83||350.78||350.83||350.78||10
1644977160000|2022-02-16 02:06:00|||||||||1
1644977170000|2022-02-16 02:06:10|350.83|350.68|350.83|350.68|350.83|350.68|350.83|350.68|6
1644977180000|2022-02-16 02:06:20|350.88|350.73|350.93|350.78|350.93|350.78|350.88|350.73|5
1644977190000|2022-02-16 02:06:30|350.88|350.73|351.08|350.88|351.08|350.88|350.88|350.73|30
1644977200000|2022-02-16 02:06:40|351.03|350.93|351.03|350.88|351.03|350.93|351.03|350.88|10
1644977210000|2022-02-16 02:06:50|351.08||351.08||351.08||351.08||0
1644977220000|2022-02-16 02:07:00|351.03|350.83|351.03|350.83|351.03|350.88|350.98|350.83|34
1644977230000|2022-02-16 02:07:10|350.98|350.88|351.08|350.88|351.08|350.88|350.98|350.88|4
1644977240000|2022-02-16 02:07:20|351.03|350.83|350.93|350.78|351.03|350.83|350.93|350.78|13
1644977250000|2022-02-16 02:07:30|||||||||7
1644977270000|2022-02-16 02:07:50|350.98|350.83|351.03|350.88|351.03|350.88|350.93|350.83|14
1644977280000|2022-02-16 02:08:00|351.08|350.83|350.98|350.78|351.08|350.83|350.98|350.78|6
1644977290000|2022-02-16 02:08:10|350.93|350.83|350.93|350.73|350.93|350.83|350.93|350.73|3
1644977300000|2022-02-16 02:08:20|350.98|350.78|350.98|350.78|350.98|350.83|350.98|350.78|0
1644977310000|2022-02-16 02:08:30||350.83||350.83||350.83||350.83|0
1644977320000|2022-02-16 02:08:40|350.93|350.78|350.93|350.78|350.93|350.78|350.93|350.78|2
1644977330000|2022-02-16 02:08:50|350.88|350.73|350.88|350.73|350.93|350.73|350.88|350.73|4
1644977340000|2022-02-16 02:09:00|350.93|350.78|350.93|350.73|350.93|350.78|350.93|350.73|6
1644977350000|2022-02-16 02:09:10||350.78||350.73||350.78||350.73|0
1644977360000|2022-02-16 02:09:20|350.98|350.78|351.03|350.83|351.03|350.83|350.98|350.73|7
1644977370000|2022-02-16 02:09:30|351.08|350.88|351.08|350.88|351.08|350.88|351.08|350.88|16
1644977380000|2022-02-16 02:09:40||350.93||350.93||350.93||350.93|0
1644977390000|2022-02-16 02:09:50|351.13|350.98|351.13|350.98|351.13|350.98|351.13|350.98|7
1644977400000|2022-02-16 02:10:00|351.18||351.13||351.18||351.13||4
1644977410000|2022-02-16 02:10:10|351.18||351.13||351.18||351.13||0
1644977420000|2022-02-16 02:10:20|351.18|350.93|351.13|350.93|351.18|350.93|351.13|350.93|1
1644977430000|2022-02-16 02:10:30|351.08||351.13||351.13||351.08||5
1644977440000|2022-02-16 02:10:40||350.98||350.98||350.98||350.98|0
1644977460000|2022-02-16 02:11:00|351.08|350.93|351.08|350.93|351.08|350.93|351.08|350.93|4
1644977470000|2022-02-16 02:11:10|351.03|350.88|351.08|350.88|351.08|350.88|351.03|350.88|1
1644977480000|2022-02-16 02:11:20|351.03|350.93|351.08|350.88|351.08|350.93|351.03|350.88|2
1644977490000|2022-02-16 02:11:30|351.03||351.08||351.08||351.03||1
1644977500000|2022-02-16 02:11:40|351.03||351.08||351.08||351.03||0
1644977510000|2022-02-16 02:11:50|351.03|350.83|351.03|350.83|351.08|350.83|351.03|350.83|16
1644977520000|2022-02-16 02:12:00|350.98|350.88|351.08|350.93|351.08|350.93|350.98|350.88|15
1644977530000|2022-02-16 02:12:10|351.13||351.08||351.13||351.08||10
1644977540000|2022-02-16 02:12:20|351.03|350.88|351.03|350.88|351.03|350.88|351.03|350.88|2
1644977550000|2022-02-16 02:12:30|351.08|350.93|351.08|350.93|351.08|350.93|351.08|350.93|4
1644977590000|2022-02-16 02:13:10|351.03|350.88|351.08|350.88|351.08|350.88|350.98|350.83|8
1644977600000|2022-02-16 02:13:20|351.03||351.08||351.08||351.03||0
1644977610000|2022-02-16 02:13:30|351.03||351.03||351.08||351.03||0
1644977640000|2022-02-16 02:14:00|351.08|350.93|351.08|350.93|351.08|350.93|351.08|350.93|6
1644977650000|2022-02-16 02:14:10|351.13|350.98|351.13|350.98|351.13|350.98|351.13|350.98|2
1644977670000|2022-02-16 02:14:30|351.18||351.18||351.18||351.18||1
1644977680000|2022-02-16 02:14:40|351.23|351.03|351.18|351.03|351.23|351.08|351.18|351.03|17
1644977690000|2022-02-16 02:14:50|351.23||351.18||351.23||351.18||1
1644977700000|2022-02-16 02:15:00|351.23|351.08|351.23|351.08|351.23|351.08|351.23|351.08|2
1644977710000|2022-02-16 02:15:10|351.18|351.03|351.18|351.03|351.18|351.03|351.13|350.98|10
1644977720000|2022-02-16 02:15:20||350.98||350.98||350.98||350.98|1
1644977730000|2022-02-16 02:15:30|351.13|350.93|351.13|350.98|351.13|350.98|351.13|350.93|4
1644977740000|2022-02-16 02:15:40|351.08|350.93|351.08|350.93|351.08|350.93|351.08|350.93|1
1644977750000|2022-02-16 02:15:50|||||||||1
1644977760000|2022-02-16 02:16:00|351.13|350.98|351.13|350.98|351.13|350.98|351.13|350.98|8
1644977790000|2022-02-16 02:16:30|351.18|351.03|351.23|351.03|351.23|351.03|351.18|351.03|3
1644977810000|2022-02-16 02:16:50||351.08||351.08||351.08||351.08|1
1644977820000|2022-02-16 02:17:00|||||||||3
1644977830000|2022-02-16 02:17:10|351.18|351.03|351.18|351.03|351.23|351.03|351.18|351.03|17
1644977840000|2022-02-16 02:17:20|351.13|350.98|351.18|350.98|351.18|350.98|351.13|350.98|6
1644977850000|2022-02-16 02:17:30|351.13||351.13||351.13||351.13||1
1644977860000|2022-02-16 02:17:40|351.18|351.03|351.18|351.03|351.18|351.03|351.18|351.03|7
1644977880000|2022-02-16 02:18:00|351.23||351.23||351.23||351.23||3
1644977890000|2022-02-16 02:18:10|351.18||351.23||351.23||351.18||11
1644977900000|2022-02-16 02:18:20|||||||||2
1644977920000|2022-02-16 02:18:40|351.28|351.08|351.28|351.13|351.28|351.13|351.23|351.03|10
1644977940000|2022-02-16 02:19:00|351.23|351.08|351.23|351.08|351.28|351.13|351.23|351.08|12
1644977950000|2022-02-16 02:19:10|351.28||351.28||351.28||351.23||3
1644977960000|2022-02-16 02:19:20|351.23||351.28||351.28||351.23||2
1644977970000|2022-02-16 02:19:30|351.23||351.28||351.28||351.23||1
1644977980000|2022-02-16 02:19:40|351.23||351.28||351.28||351.23||0
1644977990000|2022-02-16 02:19:50|351.23||351.23||351.28||351.23||0
1644978000000|2022-02-16 02:20:00|351.28|351.13|351.28|351.08|351.28|351.13|351.28|351.08|4
1644978010000|2022-02-16 02:20:10||351.13||351.08||351.13||351.08|1
1644978020000|2022-02-16 02:20:20|351.23|351.13|351.23|351.08|351.23|351.13|351.23|351.08|1
1644978030000|2022-02-16 02:20:30||351.03||351.03||351.03||351.03|2
1644978040000|2022-02-16 02:20:40|351.18||351.23||351.23||351.18||0
1644978050000|2022-02-16 02:20:50|351.18||351.18||351.18||351.18||0
1644978080000|2022-02-16 02:21:20|351.23|351.08|351.28|351.13|351.28|351.13|351.23|351.08|19
1644978090000|2022-02-16 02:21:30|351.33|351.18|351.33|351.18|351.33|351.18|351.33|351.18|6
1644978120000|2022-02-16 02:22:00||351.13||351.18||351.18||351.13|24
1644978180000|2022-02-16 02:23:00|351.28|351.13|351.33|351.18|351.33|351.18|351.28|351.13|28
1644978200000|2022-02-16 02:23:20|351.28|351.13|351.28|351.13|351.28|351.13|351.28|351.13|24
1644978210000|2022-02-16 02:23:30|||||||||1
1644978220000|2022-02-16 02:23:40|||||||||2
1644978260000|2022-02-16 02:24:20|351.23|351.08|351.23|351.08|351.23|351.08|351.23|351.08|4
1644978270000|2022-02-16 02:24:30|||||||||1
1644978320000|2022-02-16 02:25:20|351.18|351.03|351.18|350.98|351.18|351.03|351.18|350.98|17
1644978330000|2022-02-16 02:25:30|351.13|350.93|351.08|350.93|351.13|350.93|351.08|350.93|21
1644978340000|2022-02-16 02:25:40|||||||||1
1644978360000|2022-02-16 02:26:00|351.13|350.98|351.18|351.03|351.18|351.03|351.13|350.98|41
1644978370000|2022-02-16 02:26:10|351.13|350.98|351.13|350.98|351.13|350.98|351.13|350.98|7
1644978390000|2022-02-16 02:26:30|351.08|350.93|351.13|350.98|351.13|350.98|351.08|350.93|5
1644978410000|2022-02-16 02:26:50|351.08|350.93|351.13|350.98|351.13|350.98|351.08|350.93|23
1644978420000|2022-02-16 02:27:00|351.08|350.93|351.08|350.93|351.08|350.98|351.08|350.93|7
1644978430000|2022-02-16 02:27:10||350.88||350.93||350.93||350.88|7
1644978440000|2022-02-16 02:27:20|351.03|350.88|351.03|350.88|351.03|350.88|351.03|350.88|6
1644978450000|2022-02-16 02:27:30|||||||||3
1644978460000|2022-02-16 02:27:40|350.98|350.83|351.03|350.88|351.03|350.88|350.98|350.83|5
1644978470000|2022-02-16 02:27:50|351.08|350.93|351.08|350.88|351.08|350.93|351.08|350.88|22
1644978480000|2022-02-16 02:28:00|351.03||351.08||351.08||351.03||1
1644978490000|2022-02-16 02:28:10|351.03|350.83|351.03|350.88|351.03|350.88|351.03|350.83|1
1644978530000|2022-02-16 02:28:50|350.98|350.83|350.98|350.83|350.98|350.83|350.98|350.83|6
1644978540000|2022-02-16 02:29:00|350.93|350.78|350.93|350.78|350.93|350.78|350.93|350.78|8
1644978550000|2022-02-16 02:29:10|350.88|350.73|350.88|350.73|350.88|350.73|350.88|350.73|1
1644978560000|2022-02-16 02:29:20|350.93|350.78|350.93|350.78|350.93|350.78|350.93|350.78|5
1644978580000|2022-02-16 02:29:40|350.98|350.83|350.98|350.83|350.98|350.83|350.98|350.83|10
1644978590000|2022-02-16 02:29:50|350.93|350.78|350.93|350.78|350.98|350.83|350.93|350.78|4
1644978600000|2022-02-16 02:30:00||350.73||350.73||350.73||350.73|9
1644978610000|2022-02-16 02:30:10|350.88||350.88||350.93||350.88||1
1644978620000|2022-02-16 02:30:20|350.93||350.93||350.93||350.93||1
1644978630000|2022-02-16 02:30:30|350.88||350.88||350.93||350.88||9
1644978640000|2022-02-16 02:30:40|350.83|350.68|350.88|350.73|350.93|350.78|350.83|350.68|23
1644978650000|2022-02-16 02:30:50|350.83|350.68|350.88|350.68|350.88|350.68|350.83|350.68|6
1644978660000|2022-02-16 02:31:00|350.83||350.83||350.83||350.83||0
1644978670000|2022-02-16 02:31:10|||||||||6
1644978680000|2022-02-16 02:31:20|||||||||1
1644978690000|2022-02-16 02:31:30|350.78|350.63|350.78|350.63|350.78|350.63|350.78|350.63|2
1644978710000|2022-02-16 02:31:50|350.73|350.58|350.73|350.53|350.73|350.58|350.73|350.53|3
1644978720000|2022-02-16 02:32:00|350.68||350.73||350.73||350.68||4
1644978730000|2022-02-16 02:32:10||350.58||350.58||350.58||350.58|0
1644978770000|2022-02-16 02:32:50|350.68|350.53|350.68|350.53|350.68|350.53|350.68|350.53|15
1644978780000|2022-02-16 02:33:00|||||||||4
1644978800000|2022-02-16 02:33:20|350.63|350.48|350.63|350.48|350.63|350.48|350.63|350.48|31
1644978810000|2022-02-16 02:33:30|350.68|350.53|350.73|350.58|350.73|350.58|350.68|350.53|19
1644978820000|2022-02-16 02:33:40|350.78|350.63|350.73|350.58|350.78|350.63|350.73|350.58|17
1644978830000|2022-02-16 02:33:50|350.78||350.73||350.78||350.73||9
1644978840000|2022-02-16 02:34:00|350.78|350.63|350.78|350.63|350.78|350.63|350.78|350.63|3
1644978850000|2022-02-16 02:34:10|350.83|350.68|350.93|350.73|350.93|350.73|350.83|350.68|7
1644978860000|2022-02-16 02:34:20|350.88|350.78|350.83|350.68|350.88|350.78|350.83|350.68|19
1644978870000|2022-02-16 02:34:30|350.88|350.73|350.88|350.68|350.88|350.73|350.83|350.68|5
1644978880000|2022-02-16 02:34:40|350.83|350.73|350.88|350.73|350.88|350.73|350.83|350.73|1
1644978900000|2022-02-16 02:35:00|||||||||5
1644978910000|2022-02-16 02:35:10|350.93|350.78|350.98|350.78|350.98|350.78|350.93|350.78|10
1644978920000|2022-02-16 02:35:20||350.83||350.83||350.83||350.83|0
1644978930000|2022-02-16 02:35:30|351.03|350.88|351.13|350.93|351.13|350.98|351.03|350.88|15
1644978940000|2022-02-16 02:35:40|351.08||351.13||351.13||351.08||9
1644978950000|2022-02-16 02:35:50||350.98||350.98||350.98||350.98|3
1644978960000|2022-02-16 02:36:00|351.18||351.13||351.18||351.13||8
1644978970000|2022-02-16 02:36:10|351.18||351.18||351.18||351.18||3
1644978980000|2022-02-16 02:36:20||351.03||351.03||351.03||351.03|4
1644978990000|2022-02-16 02:36:30|||||||||6
1644979000000|2022-02-16 02:36:40|||||||||2
1644979010000|2022-02-16 02:36:50|||||||||5
1644979020000|2022-02-16 02:37:00|351.13|350.98|351.18|350.98|351.18|350.98|351.13|350.98|22
1644979030000|2022-02-16 02:37:10||351.03||351.03||351.03||351.03|1
1644979040000|2022-02-16 02:37:20|||||||||1
1644979050000|2022-02-16 02:37:30|351.23|351.08|351.23|351.08|351.23|351.08|351.23|351.08|10
1644979070000|2022-02-16 02:37:50|||||||||3
1644979080000|2022-02-16 02:38:00|||||||||3
1644979090000|2022-02-16 02:38:10|351.18|351.03|351.18|350.98|351.18|351.03|351.13|350.98|32
1644979100000|2022-02-16 02:38:20||351.03||351.03||351.03||351.03|0
1644979110000|2022-02-16 02:38:30|351.13|350.98|351.18|350.98|351.18|350.98|351.13|350.98|15
1644979120000|2022-02-16 02:38:40||351.03||351.03||351.03||351.03|0
1644979140000|2022-02-16 02:39:00|351.23|351.08|351.28|351.13|351.28|351.13|351.23|351.08|43
1644979150000|2022-02-16 02:39:10|351.33|351.18|351.33|351.18|351.38|351.23|351.33|351.18|44
1644979160000|2022-02-16 02:39:20|||||||||3
1644979170000|2022-02-16 02:39:30|351.38||351.38||351.38||351.38||19
1644979180000|2022-02-16 02:39:40|351.33|351.23|351.33|351.13|351.33|351.23|351.33|351.13|26
1644979190000|2022-02-16 02:39:50||351.18||351.18||351.18||351.18|0
1644979210000|2022-02-16 02:40:10|351.38|351.23|351.38|351.23|351.38|351.23|351.38|351.23|3
1644979250000|2022-02-16 02:40:50|||||||||3
1644979260000|2022-02-16 02:41:00|||||||||5
1644979270000|2022-02-16 02:41:10|351.48|351.33|351.48|351.33|351.48|351.33|351.48|351.33|42
1644979280000|2022-02-16 02:41:20|351.53|351.38|351.53|351.38|351.53|351.38|351.53|351.38|26
1644979290000|2022-02-16 02:41:30|351.58|351.43|351.43|351.28|351.58|351.43|351.43|351.28|75
1644979300000|2022-02-16 02:41:40|351.48|351.33|351.53|351.38|351.53|351.38|351.48|351.33|21
1644979310000|2022-02-16 02:41:50|351.48|351.28|351.48|351.28|351.48|351.28|351.48|351.28|13
1644979320000|2022-02-16 02:42:00|351.53|351.33|351.53|351.38|351.53|351.38|351.53|351.33|1
1644979330000|2022-02-16 02:42:10|351.48|351.33|351.53|351.33|351.53|351.33|351.48|351.33|9
1644979340000|2022-02-16 02:42:20|351.48|351.38|351.48|351.33|351.48|351.38|351.48|351.33|11
1644979350000|2022-02-16 02:42:30|351.43|351.28|351.43|351.28|351.48|351.28|351.43|351.28|7
1644979370000|2022-02-16 02:42:50|351.38|351.23|351.38|351.23|351.38|351.23|351.38|351.23|14
1644979390000|2022-02-16 02:43:10|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.28|11
1644979400000|2022-02-16 02:43:20|351.38|351.18|351.33|351.18|351.38|351.23|351.33|351.18|13
1644979410000|2022-02-16 02:43:30|||||||||14
1644979420000|2022-02-16 02:43:40|351.38||351.38||351.38||351.33||3
1644979430000|2022-02-16 02:43:50||351.23||351.23||351.23||351.23|0
1644979440000|2022-02-16 02:44:00|351.43|351.28|351.43|351.28|351.48|351.28|351.43|351.28|23
1644979450000|2022-02-16 02:44:10|351.48|351.33|351.53|351.33|351.53|351.33|351.48|351.33|14
1644979460000|2022-02-16 02:44:20|351.48|351.38|351.53|351.33|351.53|351.38|351.48|351.33|5
1644979470000|2022-02-16 02:44:30|351.48|351.38|351.58|351.43|351.58|351.43|351.48|351.38|13
1644979480000|2022-02-16 02:44:40|351.53|351.38|351.53|351.38|351.53|351.38|351.53|351.38|49
1644979490000|2022-02-16 02:44:50|351.58|351.43|351.63|351.48|351.63|351.48|351.58|351.43|22
1644979500000|2022-02-16 02:45:00|351.58|351.43|351.63|351.48|351.63|351.48|351.58|351.43|13
1644979510000|2022-02-16 02:45:10|||||||||1
1644979550000|2022-02-16 02:45:50|||||||||1
1644979560000|2022-02-16 02:46:00|351.68||351.63||351.68||351.63||14
1644979570000|2022-02-16 02:46:10|351.68|351.53|351.68|351.53|351.73|351.53|351.68|351.53|25
1644979580000|2022-02-16 02:46:20|||||||||4
1644979590000|2022-02-16 02:46:30|||||||||4
1644979610000|2022-02-16 02:46:50|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|30
1644979620000|2022-02-16 02:47:00|351.58|351.43|351.58|351.43|351.58|351.43|351.58|351.43|9
1644979650000|2022-02-16 02:47:30|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|24
1644979660000|2022-02-16 02:47:40|351.58|351.43|351.58|351.43|351.58|351.43|351.58|351.43|17
1644979670000|2022-02-16 02:47:50|351.53|351.38|351.63|351.48|351.63|351.48|351.53|351.38|26
1644979740000|2022-02-16 02:49:00|||||||||3
1644979750000|2022-02-16 02:49:10|351.53|351.38|351.53|351.38|351.58|351.38|351.53|351.38|46
1644979760000|2022-02-16 02:49:20|||||||||1
1644979820000|2022-02-16 02:50:20|351.48|351.33|351.63|351.48|351.63|351.48|351.48|351.33|61
1644979850000|2022-02-16 02:50:50|||||||||2
1644979880000|2022-02-16 02:51:20|351.68|351.53|351.73|351.58|351.73|351.58|351.68|351.53|23
1644979890000|2022-02-16 02:51:30|||||||||4
1644979900000|2022-02-16 02:51:40|351.78||351.78||351.78||351.78||3
1644979910000|2022-02-16 02:51:50|351.73|351.63|351.73|351.58|351.73|351.63|351.73|351.58|36
1644979960000|2022-02-16 02:52:40|351.83|351.63|351.83|351.68|351.83|351.68|351.83|351.63|26
1644979970000|2022-02-16 02:52:50|351.78|351.58|351.78|351.63|351.78|351.63|351.73|351.58|31
1644979980000|2022-02-16 02:53:00|351.73|351.58|351.68|351.53|351.73|351.58|351.68|351.53|5
1644980000000|2022-02-16 02:53:20|351.73|351.58|351.73|351.53|351.73|351.58|351.73|351.53|9
1644980010000|2022-02-16 02:53:30|351.68|351.58|351.68|351.53|351.68|351.58|351.68|351.53|3
1644980030000|2022-02-16 02:53:50|351.63|351.48|351.68|351.53|351.68|351.53|351.63|351.48|13
1644980040000|2022-02-16 02:54:00|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|2
1644980050000|2022-02-16 02:54:10|||||||||1
1644980060000|2022-02-16 02:54:20|351.68|351.53|351.68|351.53|351.68|351.53|351.63|351.48|13
1644980070000|2022-02-16 02:54:30|||||||||1
1644980080000|2022-02-16 02:54:40|351.63|351.48|351.63|351.48|351.68|351.48|351.63|351.48|1
1644980110000|2022-02-16 02:55:10||351.43||351.43||351.48||351.43|2
1644980120000|2022-02-16 02:55:20|351.58|351.48|351.58|351.43|351.58|351.48|351.58|351.43|1
1644980130000|2022-02-16 02:55:30|351.53|351.38|351.48|351.33|351.53|351.38|351.48|351.33|16
1644980140000|2022-02-16 02:55:40|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.23|11
1644980150000|2022-02-16 02:55:50|351.48|351.33|351.43|351.28|351.48|351.33|351.43|351.28|8
1644980160000|2022-02-16 02:56:00|351.38|351.23|351.38|351.23|351.38|351.23|351.38|351.23|1
1644980170000|2022-02-16 02:56:10|351.43|351.28|351.43|351.28|351.48|351.28|351.38|351.23|7
1644980180000|2022-02-16 02:56:20|351.48|351.33|351.48|351.33|351.48|351.33|351.48|351.33|1
1644980190000|2022-02-16 02:56:30|||||||||1
1644980220000|2022-02-16 02:57:00|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.28|10
1644980230000|2022-02-16 02:57:10||351.23||351.28||351.28||351.23|5
1644980240000|2022-02-16 02:57:20|351.48|351.33|351.48|351.33|351.48|351.33|351.48|351.33|15
1644980250000|2022-02-16 02:57:30|351.53|351.38|351.53|351.38|351.53|351.38|351.53|351.38|5
1644980260000|2022-02-16 02:57:40|351.48|351.33|351.48|351.28|351.48|351.33|351.48|351.28|4
1644980270000|2022-02-16 02:57:50|351.43||351.43||351.43||351.43||0
1644980280000|2022-02-16 02:58:00||351.23||351.23||351.23||351.23|2
1644980290000|2022-02-16 02:58:10|351.48|351.28|351.48|351.28|351.48|351.28|351.48|351.28|14
1644980300000|2022-02-16 02:58:20|351.43|351.33|351.48|351.28|351.48|351.33|351.43|351.28|0
1644980310000|2022-02-16 02:58:30|351.43|351.23|351.38|351.23|351.43|351.28|351.38|351.23|2
1644980320000|2022-02-16 02:58:40|351.43||351.43||351.43||351.43||1
1644980330000|2022-02-16 02:58:50||351.28||351.28||351.28||351.23|5
1644980360000|2022-02-16 02:59:20||351.23||351.23||351.23||351.23|2
1644980370000|2022-02-16 02:59:30|351.38||351.38||351.38||351.38||0
1644980380000|2022-02-16 02:59:40|||||||||5
1644980430000|2022-02-16 03:00:30|||||||||1
1644980440000|2022-02-16 03:00:40|||||||||1
1644980460000|2022-02-16 03:01:00|351.43|351.28|351.43|351.28|351.43|351.28|351.43|351.28|12
1644980490000|2022-02-16 03:01:30|351.48|351.33|351.53|351.33|351.53|351.38|351.48|351.33|11
1644980500000|2022-02-16 03:01:40|351.48|351.38|351.53|351.38|351.53|351.38|351.48|351.33|6
1644980520000|2022-02-16 03:02:00|351.58|351.43|351.53|351.38|351.58|351.43|351.53|351.38|15
1644980530000|2022-02-16 03:02:10|351.58|351.43|351.58|351.43|351.58|351.43|351.58|351.43|4
1644980540000|2022-02-16 03:02:20||351.38||351.38||351.38||351.38|7
1644980550000|2022-02-16 03:02:30|351.53|351.43|351.58|351.43|351.58|351.43|351.53|351.43|0
1644980560000|2022-02-16 03:02:40|||||||||4
1644980570000|2022-02-16 03:02:50|||||||||3
1644980580000|2022-02-16 03:03:00|351.48|351.38|351.53|351.38|351.53|351.38|351.48|351.33|6
1644980610000|2022-02-16 03:03:30|351.58|351.43|351.63|351.48|351.63|351.48|351.58|351.43|17
1644980620000|2022-02-16 03:03:40||351.43||351.43||351.48||351.43|6
1644980630000|2022-02-16 03:03:50||351.48||351.48||351.48||351.48|0
1644980640000|2022-02-16 03:04:00|351.68|351.53|351.68|351.53|351.68|351.53|351.68|351.53|5
1644980650000|2022-02-16 03:04:10|351.63|351.48|351.68|351.48|351.68|351.48|351.63|351.48|6
1644980660000|2022-02-16 03:04:20|351.63|351.53|351.68|351.53|351.68|351.53|351.63|351.53|3
1644980670000|2022-02-16 03:04:30|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|8
1644980680000|2022-02-16 03:04:40|||||||||1
1644980690000|2022-02-16 03:04:50||351.43||351.43||351.43||351.43|6
1644980700000|2022-02-16 03:05:00|351.58||351.58||351.63||351.58||2
1644980710000|2022-02-16 03:05:10||351.38||351.43||351.43||351.38|10
1644980720000|2022-02-16 03:05:20|351.63||351.63||351.63||351.63||6
1644980730000|2022-02-16 03:05:30||351.48||351.48||351.48||351.48|2
1644980740000|2022-02-16 03:05:40|||||||||9
1644980750000|2022-02-16 03:05:50|351.68|351.53|351.68|351.53|351.68|351.53|351.68|351.53|1
1644980760000|2022-02-16 03:06:00|351.73|351.58|351.73|351.53|351.78|351.58|351.73|351.53|23
1644980770000|2022-02-16 03:06:10|351.68|351.58|351.68|351.53|351.73|351.58|351.68|351.53|1
1644980790000|2022-02-16 03:06:30|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|5
1644980820000|2022-02-16 03:07:00|351.58|351.43|351.58|351.43|351.58|351.43|351.53|351.38|30
1644980830000|2022-02-16 03:07:10|351.63|351.48|351.63|351.48|351.63|351.48|351.63|351.48|2
1644980840000|2022-02-16 03:07:20|351.58|351.43|351.59|351.44|351.59|351.44|351.58|351.43|5
1644980850000|2022-02-16 03:07:30|||||||||1
1644980870000|2022-02-16 03:07:50|||||||||1
1644980880000|2022-02-16 03:08:00||351.39||351.39||351.39||351.39|9
1644980890000|2022-02-16 03:08:10|351.54|351.44|351.59|351.44|351.59|351.44|351.54|351.44|4
1644980910000|2022-02-16 03:08:30|351.54|351.39|351.59|351.44|351.59|351.44|351.54|351.39|16
1644980930000|2022-02-16 03:08:50|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|16
1644980940000|2022-02-16 03:09:00|351.69|351.54|351.69|351.54|351.69|351.54|351.64|351.54|2
1644980950000|2022-02-16 03:09:10|||||||||1
1644981010000|2022-02-16 03:10:10|351.74||351.74||351.74||351.69||10
1644981020000|2022-02-16 03:10:20|351.69|351.59|351.69|351.54|351.69|351.59|351.69|351.54|9
1644981060000|2022-02-16 03:11:00|||||||||3
1644981070000|2022-02-16 03:11:10|||||||||3
1644981080000|2022-02-16 03:11:20|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|8
1644981110000|2022-02-16 03:11:50|||||||||1
1644981120000|2022-02-16 03:12:00|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|10
1644981130000|2022-02-16 03:12:10|351.84|351.69|351.79|351.64|351.84|351.69|351.79|351.64|23
1644981140000|2022-02-16 03:12:20|351.74|351.59|351.74|351.59|351.74|351.59|351.69|351.54|15
1644981190000|2022-02-16 03:13:10|||||||||3
1644981200000|2022-02-16 03:13:20|||||||||1
1644981220000|2022-02-16 03:13:40|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|22
1644981230000|2022-02-16 03:13:50|351.74|351.59|351.79|351.64|351.79|351.64|351.74|351.59|11
1644981250000|2022-02-16 03:14:10|351.84|351.69|351.84|351.69|351.84|351.69|351.84|351.69|17
1644981260000|2022-02-16 03:14:20|||||||||1
1644981290000|2022-02-16 03:14:50|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|12
1644981300000|2022-02-16 03:15:00|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|7
1644981310000|2022-02-16 03:15:10|351.69|351.54|351.74|351.59|351.79|351.59|351.69|351.54|8
1644981340000|2022-02-16 03:15:40|||||||||1
1644981360000|2022-02-16 03:16:00|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|5
1644981370000|2022-02-16 03:16:10||351.59||351.64||351.64||351.59|6
1644981390000|2022-02-16 03:16:30|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|6
1644981400000|2022-02-16 03:16:40|351.79|351.64|351.79|351.64|351.84|351.64|351.79|351.64|13
1644981430000|2022-02-16 03:17:10|351.74|351.59|351.79|351.64|351.79|351.64|351.74|351.59|5
1644981440000|2022-02-16 03:17:20|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|2
1644981460000|2022-02-16 03:17:40|||||||||2
1644981480000|2022-02-16 03:18:00||351.54||351.59||351.59||351.54|11
1644981490000|2022-02-16 03:18:10|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|12
1644981500000|2022-02-16 03:18:20|||||||||4
1644981510000|2022-02-16 03:18:30|351.74|351.59|351.79|351.64|351.79|351.64|351.74|351.59|10
1644981530000|2022-02-16 03:18:50|351.74|351.59|351.74|351.59|351.79|351.59|351.74|351.59|3
1644981540000|2022-02-16 03:19:00|351.79||351.79||351.79||351.74||3
1644981550000|2022-02-16 03:19:10||351.64||351.64||351.64||351.59|0
1644981580000|2022-02-16 03:19:40|||||||||5
1644981620000|2022-02-16 03:20:20|351.74|351.59|351.74|351.59|351.79|351.59|351.74|351.59|14
1644981640000|2022-02-16 03:20:40||351.54||351.59||351.59||351.54|2
1644981650000|2022-02-16 03:20:50|||||||||1
1644981660000|2022-02-16 03:21:00|||||||||2
1644981680000|2022-02-16 03:21:20|||||||||1
1644981700000|2022-02-16 03:21:40|||||||||1
1644981720000|2022-02-16 03:22:00|351.69|351.54|351.69|351.54|351.74|351.54|351.69|351.54|12
1644981730000|2022-02-16 03:22:10|351.64|351.49|351.64|351.49|351.69|351.49|351.64|351.49|9
1644981740000|2022-02-16 03:22:20|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|6
1644981770000|2022-02-16 03:22:50|351.74||351.74||351.74||351.74||12
1644981780000|2022-02-16 03:23:00||351.59||351.59||351.59||351.59|4
1644981790000|2022-02-16 03:23:10|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|10
1644981800000|2022-02-16 03:23:20|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.54|13
1644981810000|2022-02-16 03:23:30|||||||||1
1644981820000|2022-02-16 03:23:40|351.69|351.54|351.74|351.59|351.74|351.59|351.69|351.54|6
1644981830000|2022-02-16 03:23:50|||||||||4
1644981850000|2022-02-16 03:24:10|351.79|351.64|351.79|351.64|351.79|351.64|351.74|351.59|16
1644981890000|2022-02-16 03:24:50|||||||||1
1644981910000|2022-02-16 03:25:10|351.84|351.69|351.84|351.69|351.84|351.69|351.84|351.69|15
1644981920000|2022-02-16 03:25:20|||||||||2
1644981960000|2022-02-16 03:26:00|351.79|351.64|351.84|351.69|351.84|351.69|351.79|351.64|15
1644981970000|2022-02-16 03:26:10|||||||||2
1644982020000|2022-02-16 03:27:00|||||||||1
1644982040000|2022-02-16 03:27:20|351.79|351.64|351.84|351.64|351.84|351.69|351.79|351.64|11
1644982050000|2022-02-16 03:27:30|351.79|351.69|351.84|351.64|351.84|351.69|351.79|351.64|7
1644982060000|2022-02-16 03:27:40|||||||||2
1644982070000|2022-02-16 03:27:50|351.79||351.79||351.79||351.79||0
1644982130000|2022-02-16 03:28:50|||||||||2
1644982150000|2022-02-16 03:29:10|||||||||5
1644982160000|2022-02-16 03:29:20|||||||||1
1644982180000|2022-02-16 03:29:40|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|21
1644982190000|2022-02-16 03:29:50|351.69|351.54|351.74|351.54|351.74|351.59|351.69|351.54|6
1644982200000|2022-02-16 03:30:00|351.69|351.59|351.69|351.54|351.69|351.59|351.69|351.54|4
1644982210000|2022-02-16 03:30:10|351.74|351.59|351.69|351.54|351.74|351.59|351.69|351.54|8
1644982220000|2022-02-16 03:30:20|351.64|351.49|351.64|351.49|351.69|351.49|351.64|351.49|12
1644982230000|2022-02-16 03:30:30||351.44||351.44||351.44||351.44|2
1644982240000|2022-02-16 03:30:40|351.59|351.49|351.64|351.49|351.64|351.49|351.59|351.49|9
1644982260000|2022-02-16 03:31:00|351.59|351.44|351.64|351.49|351.64|351.49|351.59|351.44|7
1644982280000|2022-02-16 03:31:20|||||||||1
1644982300000|2022-02-16 03:31:40||351.44||351.44||351.44||351.44|11
1644982310000|2022-02-16 03:31:50|351.59|351.39|351.59|351.44|351.59|351.44|351.54|351.39|8
1644982320000|2022-02-16 03:32:00||351.39||351.39||351.44||351.39|1
1644982330000|2022-02-16 03:32:10|351.54|351.44|351.59|351.44|351.59|351.44|351.54|351.39|12
1644982350000|2022-02-16 03:32:30|351.54|351.39|351.54|351.39|351.54|351.44|351.54|351.34|10
1644982360000|2022-02-16 03:32:40|351.59||351.54||351.59||351.54||6
1644982380000|2022-02-16 03:33:00|||||||||1
1644982390000|2022-02-16 03:33:10|351.59|351.44|351.59|351.44|351.59|351.44|351.59|351.44|25
1644982400000|2022-02-16 03:33:20|351.54|351.39|351.54|351.39|351.59|351.44|351.54|351.39|14
1644982410000|2022-02-16 03:33:30|351.49|351.34|351.49|351.34|351.49|351.34|351.49|351.34|22
1644982440000|2022-02-16 03:34:00|||||||||1
1644982460000|2022-02-16 03:34:20|351.54|351.39|351.49|351.34|351.54|351.39|351.49|351.34|19
1644982500000|2022-02-16 03:35:00|351.44|351.29|351.39|351.24|351.44|351.29|351.39|351.24|14
1644982520000|2022-02-16 03:35:20|351.44|351.29|351.44|351.29|351.44|351.29|351.44|351.29|33
1644982530000|2022-02-16 03:35:30|351.39|351.24|351.39|351.24|351.39|351.24|351.39|351.24|8
1644982540000|2022-02-16 03:35:40|351.34|351.19|351.39|351.19|351.39|351.24|351.34|351.19|6
1644982550000|2022-02-16 03:35:50|351.44|351.24|351.39|351.19|351.44|351.24|351.39|351.19|17
1644982560000|2022-02-16 03:36:00|351.34|351.14|351.29|351.09|351.34|351.14|351.24|351.09|13
1644982570000|2022-02-16 03:36:10|351.24||351.24||351.29||351.24||0
1644982580000|2022-02-16 03:36:20|351.19|351.04|351.24|351.04|351.24|351.04|351.19|351.04|3
1644982590000|2022-02-16 03:36:30|351.19||351.24||351.24||351.19||3
1644982600000|2022-02-16 03:36:40||351.09||351.09||351.09||351.09|1
1644982620000|2022-02-16 03:37:00|||||||||1
1644982650000|2022-02-16 03:37:30|351.19|351.04|351.19|351.04|351.19|351.04|351.19|351.04|18
1644982660000|2022-02-16 03:37:40|||||||||8
1644982680000|2022-02-16 03:38:00|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|13
1644982700000|2022-02-16 03:38:20|351.19|351.04|351.19|351.04|351.19|351.04|351.19|350.99|87
1644982710000|2022-02-16 03:38:30|351.14|350.99|351.14|350.99|351.14|350.99|351.14|350.99|12
1644982720000|2022-02-16 03:38:40||350.94||350.94||350.94||350.94|14
1644982730000|2022-02-16 03:38:50|351.09|350.99|351.09|350.94|351.09|350.99|351.09|350.94|5
1644982740000|2022-02-16 03:39:00|351.19|350.99|351.19|351.04|351.19|351.04|351.19|350.99|31
1644982750000|2022-02-16 03:39:10|351.24|350.99|351.19|351.04|351.24|351.04|351.19|350.99|29
1644982760000|2022-02-16 03:39:20|351.24|351.09|351.24|351.09|351.24|351.09|351.24|351.09|39
1644982770000|2022-02-16 03:39:30|||||||||11
1644982780000|2022-02-16 03:39:40|351.29|351.04|351.29|351.14|351.29|351.14|351.24|351.04|80
1644982790000|2022-02-16 03:39:50||351.09||351.14||351.14||351.09|15
1644982810000|2022-02-16 03:40:10|351.34|351.19|351.44|351.24|351.49|351.29|351.34|351.19|74
1644982820000|2022-02-16 03:40:20||351.29||351.24||351.29||351.24|20
1644982830000|2022-02-16 03:40:30|351.39|351.19|351.44|351.24|351.44|351.24|351.39|351.19|16
1644982840000|2022-02-16 03:40:40||351.29||351.24||351.29||351.24|2
1644982850000|2022-02-16 03:40:50|351.39||351.44||351.44||351.39||4
1644982860000|2022-02-16 03:41:00||351.29||351.29||351.29||351.29|5
1644982870000|2022-02-16 03:41:10|351.49||351.49||351.49||351.49||2
1644982880000|2022-02-16 03:41:20||351.34||351.34||351.34||351.34|0
1644982890000|2022-02-16 03:41:30|351.54|351.39|351.54|351.34|351.54|351.39|351.54|351.34|12
1644982900000|2022-02-16 03:41:40|351.59|351.39|351.54|351.34|351.59|351.39|351.54|351.34|21
1644982910000|2022-02-16 03:41:50|351.59|351.39|351.59|351.44|351.59|351.44|351.59|351.39|26
1644982920000|2022-02-16 03:42:00|351.54|351.39|351.49|351.34|351.59|351.39|351.49|351.34|73
1644982930000|2022-02-16 03:42:10|351.54|351.39|351.54|351.34|351.54|351.39|351.54|351.34|2
1644982940000|2022-02-16 03:42:20|351.59|351.39|351.54|351.39|351.59|351.39|351.49|351.34|30
1644982950000|2022-02-16 03:42:30|351.49|351.34|351.54|351.39|351.54|351.39|351.49|351.34|7
1644982960000|2022-02-16 03:42:40|351.49|351.34|351.54|351.34|351.54|351.34|351.49|351.34|10
1644982970000|2022-02-16 03:42:50|351.49|351.39|351.49|351.34|351.49|351.39|351.49|351.34|10
1644982980000|2022-02-16 03:43:00|351.54||351.54||351.54||351.54||11
1644982990000|2022-02-16 03:43:10|351.49||351.54||351.54||351.49||8
1644983000000|2022-02-16 03:43:20|351.49|351.39|351.49|351.34|351.49|351.39|351.49|351.34|9
1644983010000|2022-02-16 03:43:30||351.29||351.29||351.34||351.29|0
1644983020000|2022-02-16 03:43:40|351.54|351.39|351.54|351.34|351.54|351.39|351.49|351.34|8
1644983030000|2022-02-16 03:43:50||351.39||351.34||351.39||351.34|0
1644983040000|2022-02-16 03:44:00|351.49|351.39|351.54|351.39|351.54|351.39|351.49|351.39|0
1644983050000|2022-02-16 03:44:10||351.34||351.34||351.34||351.34|0
1644983070000|2022-02-16 03:44:30|351.49|351.39|351.49|351.29|351.49|351.39|351.49|351.29|2
1644983080000|2022-02-16 03:44:40|351.44||351.49||351.49||351.44||0
1644983100000|2022-02-16 03:45:00||351.34||351.29||351.34||351.29|2
1644983110000|2022-02-16 03:45:10|351.54|351.34|351.54|351.39|351.54|351.39|351.54|351.34|10
1644983120000|2022-02-16 03:45:20|351.59||351.59||351.59||351.54||4
1644983130000|2022-02-16 03:45:30||351.44||351.39||351.44||351.39|0
1644983140000|2022-02-16 03:45:40|351.54||351.54||351.54||351.54||0
1644983150000|2022-02-16 03:45:50|||||||||1
1644983200000|2022-02-16 03:46:40|||||||||1
1644983210000|2022-02-16 03:46:50|||||||||1
1644983220000|2022-02-16 03:47:00|||||||||2
1644983230000|2022-02-16 03:47:10|||||||||2
1644983240000|2022-02-16 03:47:20|||||||||2
1644983260000|2022-02-16 03:47:40|351.59|351.44|351.59|351.44|351.59|351.44|351.59|351.44|6
1644983270000|2022-02-16 03:47:50|||||||||2
1644983300000|2022-02-16 03:48:20||351.39||351.44||351.44||351.39|4
1644983310000|2022-02-16 03:48:30|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|16
1644983320000|2022-02-16 03:48:40|||||||||7
1644983330000|2022-02-16 03:48:50|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|2
1644983340000|2022-02-16 03:49:00|351.64|351.49|351.64|351.49|351.64|351.49|351.64|351.49|3
1644983380000|2022-02-16 03:49:40|351.69|351.54|351.69|351.49|351.69|351.54|351.69|351.49|6
1644983390000|2022-02-16 03:49:50||351.54||351.54||351.54||351.49|0
1644983400000|2022-02-16 03:50:00||351.49||351.54||351.54||351.49|0
1644983420000|2022-02-16 03:50:20|351.74|351.59|351.79|351.64|351.79|351.64|351.74|351.59|11
1644983430000|2022-02-16 03:50:30|351.84|351.59|351.74|351.59|351.84|351.59|351.74|351.59|18
1644983460000|2022-02-16 03:51:00|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|8
1644983500000|2022-02-16 03:51:40|||||||||1
1644983510000|2022-02-16 03:51:50|||||||||1
1644983540000|2022-02-16 03:52:20|||||||||1
1644983560000|2022-02-16 03:52:40|351.84|351.69|351.84|351.69|351.84|351.69|351.84|351.69|11
1644983580000|2022-02-16 03:53:00|||||||||4
1644983590000|2022-02-16 03:53:10|351.79|351.64|351.79|351.64|351.84|351.64|351.79|351.64|17
1644983600000|2022-02-16 03:53:20|351.84||351.84||351.84||351.84||2
1644983610000|2022-02-16 03:53:30||351.69||351.69||351.69||351.69|0
1644983620000|2022-02-16 03:53:40|||||||||1
1644983650000|2022-02-16 03:54:10|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|8
1644983680000|2022-02-16 03:54:40|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|5
1644983690000|2022-02-16 03:54:50|||||||||3
1644983700000|2022-02-16 03:55:00|351.79|351.64|351.74|351.59|351.79|351.64|351.74|351.59|5
1644983710000|2022-02-16 03:55:10|351.69|351.54|351.74|351.59|351.74|351.59|351.69|351.54|6
1644983730000|2022-02-16 03:55:30||351.54||351.59||351.59||351.54|0
1644983750000|2022-02-16 03:55:50|351.79|351.64|351.74|351.59|351.79|351.64|351.74|351.59|9
1644983760000|2022-02-16 03:56:00|351.79||351.79||351.79||351.74||0
1644983770000|2022-02-16 03:56:10|351.74|351.64|351.79|351.64|351.79|351.64|351.74|351.64|5
1644983780000|2022-02-16 03:56:20|||||||||1
1644983800000|2022-02-16 03:56:40|351.84|351.69|351.84|351.69|351.84|351.69|351.84|351.69|9
1644983810000|2022-02-16 03:56:50|351.79|351.64|351.79|351.64|351.84|351.64|351.79|351.64|2
1644983820000|2022-02-16 03:57:00|351.74|351.59|351.79|351.59|351.79|351.64|351.74|351.59|18
1644983830000|2022-02-16 03:57:10|351.74||351.74||351.74||351.74||0
1644983860000|2022-02-16 03:57:40|351.79||351.74||351.79||351.74||2
1644983920000|2022-02-16 03:58:40|351.79||351.79||351.79||351.79||0
1644983930000|2022-02-16 03:58:50||351.64||351.64||351.64||351.64|2
1644983940000|2022-02-16 03:59:00|351.84|351.69|351.79|351.64|351.84|351.69|351.79|351.64|7
1644983950000|2022-02-16 03:59:10||351.59||351.64||351.64||351.59|0
1644983970000|2022-02-16 03:59:30||351.59||351.64||351.64||351.59|7
1644983980000|2022-02-16 03:59:40|351.84||351.79||351.84||351.79||1
1644983990000|2022-02-16 03:59:50|351.84|351.69|351.84|351.69|351.84|351.69|351.84|351.69|1
1644984000000|2022-02-16 04:00:00|351.79|351.64|351.84|351.64|351.84|351.69|351.79|351.64|0
1644984010000|2022-02-16 04:00:10|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|22
1644984030000|2022-02-16 04:00:30|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|17
1644984040000|2022-02-16 04:00:40|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|10
1644984060000|2022-02-16 04:01:00||351.69||351.74||351.74||351.69|0
1644984070000|2022-02-16 04:01:10||351.69||351.69||351.74||351.69|0
1644984080000|2022-02-16 04:01:20||351.74||351.69||351.74||351.69|0
1644984090000|2022-02-16 04:01:30||351.74||351.74||351.74||351.74|0
1644984110000|2022-02-16 04:01:50|351.94|351.79|351.94|351.79|351.99|351.79|351.94|351.79|8
1644984120000|2022-02-16 04:02:00|351.89|351.74|351.89|351.74|351.89|351.74|351.89|351.74|7
1644984150000|2022-02-16 04:02:30|351.84|351.69|351.84|351.64|351.84|351.69|351.84|351.64|10
1644984160000|2022-02-16 04:02:40||351.69||351.69||351.69||351.69|8
1644984170000|2022-02-16 04:02:50|||||||||1
1644984180000|2022-02-16 04:03:00|351.79|351.64|351.74|351.59|351.79|351.64|351.74|351.59|14
1644984190000|2022-02-16 04:03:10|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|10
1644984200000|2022-02-16 04:03:20||351.49||351.54||351.54||351.49|10
1644984220000|2022-02-16 04:03:40|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|6
1644984250000|2022-02-16 04:04:10|||||||||1
1644984310000|2022-02-16 04:05:10|||||||||14
1644984320000|2022-02-16 04:05:20|||||||||2
1644984330000|2022-02-16 04:05:30|||||||||1
1644984340000|2022-02-16 04:05:40|351.69|351.49|351.64|351.49|351.69|351.49|351.64|351.49|3
1644984360000|2022-02-16 04:06:00||351.44||351.49||351.49||351.44|5
1644984390000|2022-02-16 04:06:30|351.69|351.54|351.74|351.59|351.74|351.59|351.69|351.54|17
1644984410000|2022-02-16 04:06:50|||||||||2
1644984420000|2022-02-16 04:07:00|||||||||11
1644984470000|2022-02-16 04:07:50|351.69|351.54|351.69|351.54|351.69|351.54|351.69|351.54|2
1644984480000|2022-02-16 04:08:00|351.74||351.74||351.74||351.74||1
1644984500000|2022-02-16 04:08:20|351.69|351.59|351.69|351.54|351.69|351.59|351.69|351.54|4
1644984540000|2022-02-16 04:09:00|||||||||1
1644984560000|2022-02-16 04:09:20|||||||||2
1644984590000|2022-02-16 04:09:50|||||||||1
1644984600000|2022-02-16 04:10:00|||||||||4
1644984640000|2022-02-16 04:10:40|||||||||1
1644984660000|2022-02-16 04:11:00|||||||||2
1644984700000|2022-02-16 04:11:40|||||||||1
1644984720000|2022-02-16 04:12:00|351.79|351.64|351.79|351.59|351.79|351.64|351.79|351.59|16
1644984730000|2022-02-16 04:12:10|351.74|351.64|351.79|351.64|351.79|351.64|351.74|351.64|2
1644984750000|2022-02-16 04:12:30|351.74|351.59|351.74|351.59|351.74|351.59|351.74|351.59|6
1644984770000|2022-02-16 04:12:50|351.79||351.74||351.79||351.74||1
1644984780000|2022-02-16 04:13:00|351.79|351.64|351.79|351.64|351.79|351.64|351.79|351.64|3
1644984800000|2022-02-16 04:13:20|||||||||1
1644984900000|2022-02-16 04:15:00|351.84|351.69|351.89|351.74|351.94|351.74|351.84|351.69|17
1644984950000|2022-02-16 04:15:50|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|3
1644984960000|2022-02-16 04:16:00||351.74||351.74||351.74||351.74|14
1644984970000|2022-02-16 04:16:10|351.89|351.79|351.94|351.79|351.94|351.79|351.89|351.79|3
1644984990000|2022-02-16 04:16:30|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|15
1644985010000|2022-02-16 04:16:50|351.94|351.79|351.99|351.84|351.99|351.84|351.94|351.79|47
1644985020000|2022-02-16 04:17:00|352.04||352.04||352.04||352.04||1
1644985030000|2022-02-16 04:17:10|351.99|351.89|352.04|351.89|352.04|351.89|351.99|351.89|12
1644985040000|2022-02-16 04:17:20|351.99|351.84|352.04|351.89|352.04|351.89|351.99|351.84|9
1644985080000|2022-02-16 04:18:00|||||||||1
1644985100000|2022-02-16 04:18:20|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|10
1644985110000|2022-02-16 04:18:30|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|12
1644985120000|2022-02-16 04:18:40|352.09|351.94|352.14|351.99|352.14|351.99|352.09|351.94|25
1644985130000|2022-02-16 04:18:50|352.09|351.94|352.14|351.99|352.14|351.99|352.09|351.94|12
1644985140000|2022-02-16 04:19:00|||||||||1
1644985180000|2022-02-16 04:19:40|||||||||1
1644985190000|2022-02-16 04:19:50|||||||||2
1644985210000|2022-02-16 04:20:10|||||||||1
1644985220000|2022-02-16 04:20:20|352.09|351.94|352.14|351.94|352.14|351.99|352.09|351.94|14
1644985230000|2022-02-16 04:20:30|352.09|351.99|352.14|351.99|352.14|351.99|352.09|351.99|5
1644985240000|2022-02-16 04:20:40|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|6
1644985260000|2022-02-16 04:21:00|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|13
1644985270000|2022-02-16 04:21:10||351.94||351.99||351.99||351.94|2
1644985280000|2022-02-16 04:21:20||351.94||351.99||351.99||351.94|1
1644985290000|2022-02-16 04:21:30||351.94||351.94||351.99||351.94|2
1644985310000|2022-02-16 04:21:50|352.09|351.89|352.09|351.89|352.09|351.89|352.09|351.89|1
1644985320000|2022-02-16 04:22:00|352.04|351.94|352.09|351.94|352.14|351.94|352.04|351.89|40
1644985330000|2022-02-16 04:22:10||351.89||351.89||351.89||351.89|0
1644985350000|2022-02-16 04:22:30||351.94||351.94||351.94||351.94|0
1644985360000|2022-02-16 04:22:40|352.04|351.89|352.09|351.94|352.09|351.94|352.04|351.89|12
1644985370000|2022-02-16 04:22:50|352.14||352.14||352.14||352.14||10
1644985390000|2022-02-16 04:23:10|352.09||352.09||352.09||352.09||0
1644985420000|2022-02-16 04:23:40|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|18
1644985430000|2022-02-16 04:23:50|||||||||1
1644985440000|2022-02-16 04:24:00||351.94||351.99||351.99||351.94|10
1644985450000|2022-02-16 04:24:10|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|1
1644985460000|2022-02-16 04:24:20|||||||||1
1644985470000|2022-02-16 04:24:30|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|9
1644985480000|2022-02-16 04:24:40|||||||||2
1644985500000|2022-02-16 04:25:00|352.09|351.94|352.14|351.94|352.14|351.94|352.09|351.94|11
1644985510000|2022-02-16 04:25:10||351.99||351.99||351.99||351.99|0
1644985520000|2022-02-16 04:25:20|||||||||1
1644985550000|2022-02-16 04:25:50|||||||||3
1644985560000|2022-02-16 04:26:00|||||||||1
1644985570000|2022-02-16 04:26:10|||||||||1
1644985580000|2022-02-16 04:26:20|||||||||2
1644985610000|2022-02-16 04:26:50|||||||||1
1644985620000|2022-02-16 04:27:00|352.09|351.94|352.14|351.99|352.14|351.99|352.09|351.94|13
1644985630000|2022-02-16 04:27:10|||||||||1
1644985640000|2022-02-16 04:27:20|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|4
1644985660000|2022-02-16 04:27:40|||||||||1
1644985670000|2022-02-16 04:27:50|||||||||1
1644985680000|2022-02-16 04:28:00|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|8
1644985690000|2022-02-16 04:28:10|351.99|351.84|352.04|351.89|352.04|351.89|351.99|351.84|27
1644985710000|2022-02-16 04:28:30|||||||||1
1644985730000|2022-02-16 04:28:50|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|4
1644985760000|2022-02-16 04:29:20|||||||||7
1644985800000|2022-02-16 04:30:00|||||||||3
1644985820000|2022-02-16 04:30:20|||||||||2
1644985840000|2022-02-16 04:30:40|||||||||1
1644985880000|2022-02-16 04:31:20|||||||||1
1644985900000|2022-02-16 04:31:40|||||||||1
1644985910000|2022-02-16 04:31:50|||||||||1
1644985920000|2022-02-16 04:32:00|||||||||2
1644985930000|2022-02-16 04:32:10|||||||||2
1644985950000|2022-02-16 04:32:30|352.04|351.89|352.09|351.94|352.09|351.94|352.04|351.89|64
1644985960000|2022-02-16 04:32:40|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|6
1644985980000|2022-02-16 04:33:00|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|5
1644985990000|2022-02-16 04:33:10||351.99||351.99||352.04||351.99|13
1644986000000|2022-02-16 04:33:20|352.14|352.04|352.19|352.04|352.19|352.04|352.14|352.04|2
1644986020000|2022-02-16 04:33:40||351.99||351.99||352.04||351.99|6
1644986030000|2022-02-16 04:33:50|352.14|352.04|352.14|351.99|352.19|352.04|352.14|351.99|13
1644986040000|2022-02-16 04:34:00|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|6
1644986050000|2022-02-16 04:34:10|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|3
1644986060000|2022-02-16 04:34:20|352.19|352.04|352.14|351.99|352.19|352.04|352.14|351.99|3
1644986070000|2022-02-16 04:34:30|352.09|351.94|352.09|351.94|352.09|351.99|352.09|351.94|5
1644986080000|2022-02-16 04:34:40|352.14||352.14||352.14||352.14||0
1644986100000|2022-02-16 04:35:00|352.09||352.14||352.14||352.09||2
1644986110000|2022-02-16 04:35:10||351.99||351.99||351.99||351.94|4
1644986120000|2022-02-16 04:35:20|352.04|351.94|352.04|351.89|352.04|351.99|352.04|351.84|17
1644986130000|2022-02-16 04:35:30|||||||||1
1644986160000|2022-02-16 04:36:00|||||||||1
1644986170000|2022-02-16 04:36:10|||||||||4
1644986180000|2022-02-16 04:36:20|351.99|351.84|351.94|351.79|352.04|351.89|351.94|351.79|10
1644986190000|2022-02-16 04:36:30|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|15
1644986200000|2022-02-16 04:36:40|||||||||3
1644986210000|2022-02-16 04:36:50|352.04||352.04||352.04||352.04||0
1644986220000|2022-02-16 04:37:00|351.99|351.89|352.04|351.89|352.04|351.89|351.99|351.89|2
1644986280000|2022-02-16 04:38:00|352.09|351.94|352.14|351.94|352.14|351.94|352.09|351.94|9
1644986290000|2022-02-16 04:38:10|352.09|351.89|352.09|351.94|352.14|351.94|352.09|351.89|5
1644986300000|2022-02-16 04:38:20|352.14||352.09||352.14||352.09||4
1644986330000|2022-02-16 04:38:50|352.14||352.14||352.14||352.14||1
1644986340000|2022-02-16 04:39:00|352.09|351.99|352.14|351.94|352.14|351.99|352.09|351.94|4
1644986350000|2022-02-16 04:39:10||351.99||351.99||351.99||351.99|0
1644986360000|2022-02-16 04:39:20|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.89|5
1644986370000|2022-02-16 04:39:30|352.14|351.99|352.14|351.94|352.14|351.99|352.14|351.94|1
1644986380000|2022-02-16 04:39:40||351.99||351.94||351.99||351.94|0
1644986400000|2022-02-16 04:40:00||351.99||351.99||351.99||351.99|0
1644986420000|2022-02-16 04:40:20|352.09|351.94|352.09|351.94|352.14|351.94|352.09|351.94|7
1644986430000|2022-02-16 04:40:30|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|6
1644986450000|2022-02-16 04:40:50|||||||||1
1644986470000|2022-02-16 04:41:10|352.19|352.04|352.14|351.99|352.19|352.04|352.14|351.99|18
1644986480000|2022-02-16 04:41:20|352.19|352.04|352.19|352.04|352.19|352.04|352.19|351.99|5
1644986530000|2022-02-16 04:42:10|||||||||1
1644986560000|2022-02-16 04:42:40|||||||||1
1644986570000|2022-02-16 04:42:50|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|19
1644986580000|2022-02-16 04:43:00|||||||||21
1644986590000|2022-02-16 04:43:10|||||||||6
1644986600000|2022-02-16 04:43:20|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|19
1644986610000|2022-02-16 04:43:30|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.04|7
1644986620000|2022-02-16 04:43:40||352.04||352.09||352.09||352.04|17
1644986630000|2022-02-16 04:43:50|352.19|352.04|352.24|352.04|352.24|352.09|352.19|352.04|7
1644986640000|2022-02-16 04:44:00|352.19|352.09|352.14|351.99|352.19|352.09|352.14|351.99|17
1644986650000|2022-02-16 04:44:10|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|4
1644986670000|2022-02-16 04:44:30||351.99||352.04||352.04||351.99|6
1644986680000|2022-02-16 04:44:40|||||||||1
1644986700000|2022-02-16 04:45:00|352.24|352.09|352.34|352.19|352.34|352.19|352.24|352.09|27
1644986710000|2022-02-16 04:45:10|352.39||352.34||352.39||352.34||26
1644986720000|2022-02-16 04:45:20|352.29|352.14|352.29|352.14|352.34|352.14|352.29|352.14|13
1644986730000|2022-02-16 04:45:30|352.34||352.29||352.34||352.29||3
1644986740000|2022-02-16 04:45:40|352.24|352.09|352.29|352.09|352.29|352.14|352.24|352.09|6
1644986750000|2022-02-16 04:45:50|352.24||352.29||352.29||352.24||5
1644986760000|2022-02-16 04:46:00||352.14||352.14||352.14||352.14|16
1644986770000|2022-02-16 04:46:10|352.34|352.19|352.39|352.19|352.39|352.24|352.34|352.19|14
1644986780000|2022-02-16 04:46:20|352.34|352.24|352.39|352.24|352.39|352.24|352.34|352.24|7
1644986790000|2022-02-16 04:46:30|352.44||352.39||352.44||352.39||22
1644986800000|2022-02-16 04:46:40|||||||||5
1644986820000|2022-02-16 04:47:00|||||||||5
1644986830000|2022-02-16 04:47:10|||||||||2
1644986840000|2022-02-16 04:47:20|||||||||3
1644986870000|2022-02-16 04:47:50|352.44|352.29|352.44|352.24|352.44|352.29|352.44|352.24|8
1644986880000|2022-02-16 04:48:00||352.29||352.24||352.29||352.24|1
1644986890000|2022-02-16 04:48:10|352.39||352.44||352.44||352.39||2
1644986900000|2022-02-16 04:48:20||352.29||352.29||352.29||352.24|5
1644986910000|2022-02-16 04:48:30|352.34|352.19|352.34|352.19|352.34|352.19|352.29|352.14|20
1644986920000|2022-02-16 04:48:40|352.29|352.14|352.34|352.19|352.34|352.19|352.29|352.14|10
1644986930000|2022-02-16 04:48:50|352.29|352.14|352.29|352.14|352.34|352.19|352.29|352.14|5
1644986940000|2022-02-16 04:49:00|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|8
1644986950000|2022-02-16 04:49:10|||||||||2
1644986960000|2022-02-16 04:49:20||352.14||352.14||352.14||352.14|16
1644986970000|2022-02-16 04:49:30||352.19||352.19||352.19||352.19|1
1644986980000|2022-02-16 04:49:40|||||||||1
1644986990000|2022-02-16 04:49:50|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|9
1644987000000|2022-02-16 04:50:00|352.34|352.09|352.34|352.19|352.34|352.19|352.34|352.09|4
1644987020000|2022-02-16 04:50:20|||||||||1
1644987030000|2022-02-16 04:50:30|352.39||352.39||352.39||352.34||14
1644987040000|2022-02-16 04:50:40||352.24||352.24||352.24||352.19|1
1644987050000|2022-02-16 04:50:50||352.19||352.19||352.24||352.19|7
1644987060000|2022-02-16 04:51:00|352.34|352.24|352.39|352.24|352.39|352.24|352.34|352.19|4
1644987070000|2022-02-16 04:51:10||352.19||352.19||352.24||352.19|10
1644987080000|2022-02-16 04:51:20||352.24||352.19||352.24||352.19|6
1644987090000|2022-02-16 04:51:30|352.34|352.14|352.29|352.14|352.34|352.14|352.29|352.14|3
1644987120000|2022-02-16 04:52:00|||||||||1
1644987130000|2022-02-16 04:52:10|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|8
1644987140000|2022-02-16 04:52:20|352.39|352.24|352.39|352.19|352.39|352.24|352.34|352.19|6
1644987150000|2022-02-16 04:52:30||352.24||352.24||352.24||352.19|8
1644987160000|2022-02-16 04:52:40|||||||||1
1644987180000|2022-02-16 04:53:00|||||||||2
1644987200000|2022-02-16 04:53:20|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|11
1644987210000|2022-02-16 04:53:30|||||||||9
1644987220000|2022-02-16 04:53:40|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|1
1644987230000|2022-02-16 04:53:50|||||||||2
1644987240000|2022-02-16 04:54:00|||||||||1
1644987260000|2022-02-16 04:54:20|||||||||1
1644987270000|2022-02-16 04:54:30||352.09||352.09||352.09||352.09|5
1644987280000|2022-02-16 04:54:40|352.24||352.29||352.29||352.24||4
1644987290000|2022-02-16 04:54:50|352.34|352.14|352.34|352.19|352.34|352.19|352.34|352.14|5
1644987300000|2022-02-16 04:55:00|352.39|352.24|352.39|352.19|352.39|352.24|352.39|352.19|5
1644987310000|2022-02-16 04:55:10|352.34|352.24|352.39|352.24|352.39|352.24|352.34|352.19|2
1644987320000|2022-02-16 04:55:20|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|3
1644987330000|2022-02-16 04:55:30|352.39|352.24|352.39|352.19|352.39|352.24|352.39|352.19|8
1644987360000|2022-02-16 04:56:00||352.24||352.24||352.24||352.24|1
1644987370000|2022-02-16 04:56:10|||||||||1
1644987380000|2022-02-16 04:56:20|||||||||3
1644987390000|2022-02-16 04:56:30|||||||||2
1644987400000|2022-02-16 04:56:40|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.24|3
1644987420000|2022-02-16 04:57:00|||||||||1
1644987460000|2022-02-16 04:57:40|||||||||1
1644987470000|2022-02-16 04:57:50|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|12
1644987480000|2022-02-16 04:58:00|352.44|352.29|352.49|352.34|352.49|352.34|352.44|352.29|24
1644987500000|2022-02-16 04:58:20||352.29||352.29||352.29||352.29|4
1644987510000|2022-02-16 04:58:30||352.34||352.29||352.34||352.29|1
1644987530000|2022-02-16 04:58:50|352.44||352.44||352.44||352.44||2
1644987540000|2022-02-16 04:59:00|352.39|352.24|352.39|352.24|352.44|352.29|352.39|352.24|4
1644987550000|2022-02-16 04:59:10|||||||||3
1644987560000|2022-02-16 04:59:20|352.44||352.44||352.44||352.44||17
1644987570000|2022-02-16 04:59:30|352.39||352.39||352.44||352.39||3
1644987600000|2022-02-16 05:00:00|352.44|352.29|352.49|352.29|352.54|352.39|352.44|352.24|59
1644987610000|2022-02-16 05:00:10||352.34||352.34||352.34||352.29|1
1644987620000|2022-02-16 05:00:20|352.44|352.29|352.44|352.24|352.44|352.29|352.44|352.24|15
1644987630000|2022-02-16 05:00:30|352.49|352.29|352.49|352.29|352.49|352.29|352.49|352.24|22
1644987640000|2022-02-16 05:00:40||352.34||352.29||352.34||352.29|1
1644987650000|2022-02-16 05:00:50|352.44||352.44||352.44||352.44||5
1644987660000|2022-02-16 05:01:00|352.49|352.34|352.59|352.44|352.59|352.44|352.49|352.34|52
1644987670000|2022-02-16 05:01:10|352.54|352.39|352.59|352.44|352.59|352.44|352.54|352.39|10
1644987680000|2022-02-16 05:01:20|352.54|352.39|352.49|352.34|352.54|352.39|352.49|352.34|9
1644987690000|2022-02-16 05:01:30|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|16
1644987700000|2022-02-16 05:01:40|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|4
1644987710000|2022-02-16 05:01:50|352.54|352.39|352.54|352.39|352.59|352.44|352.49|352.34|8
1644987720000|2022-02-16 05:02:00|352.49|352.34|352.44|352.29|352.49|352.34|352.44|352.29|4
1644987730000|2022-02-16 05:02:10|352.49|352.34|352.54|352.39|352.54|352.39|352.49|352.34|53
1644987740000|2022-02-16 05:02:20|||||||||1
1644987770000|2022-02-16 05:02:50|352.59|352.44|352.59|352.39|352.59|352.44|352.59|352.39|28
1644987780000|2022-02-16 05:03:00|352.54||352.54||352.54||352.54||1
1644987790000|2022-02-16 05:03:10|||||||||1
1644987800000|2022-02-16 05:03:20|352.49|352.29|352.49|352.29|352.49|352.29|352.49|352.29|17
1644987810000|2022-02-16 05:03:30||352.34||352.34||352.34||352.34|2
1644987830000|2022-02-16 05:03:50|352.54|352.39|352.59|352.39|352.59|352.39|352.54|352.39|32
1644987840000|2022-02-16 05:04:00||352.44||352.44||352.44||352.44|1
1644987850000|2022-02-16 05:04:10|352.64|352.49|352.69|352.54|352.69|352.54|352.64|352.49|22
1644987860000|2022-02-16 05:04:20|||||||||1
1644987880000|2022-02-16 05:04:40|||||||||3
1644987900000|2022-02-16 05:05:00|352.74|352.59|352.74|352.59|352.79|352.59|352.74|352.59|25
1644987910000|2022-02-16 05:05:10|352.79||352.79||352.79||352.74||2
1644987920000|2022-02-16 05:05:20||352.64||352.59||352.64||352.59|3
1644987930000|2022-02-16 05:05:30||352.64||352.64||352.64||352.64|0
1644987940000|2022-02-16 05:05:40|||||||||4
1644987950000|2022-02-16 05:05:50|||||||||2
1644987960000|2022-02-16 05:06:00|||||||||1
1644987970000|2022-02-16 05:06:10|352.69|352.54|352.74|352.59|352.74|352.59|352.69|352.54|27
1644987980000|2022-02-16 05:06:20|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|2
1644988020000|2022-02-16 05:07:00|||||||||1
1644988030000|2022-02-16 05:07:10|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|5
1644988040000|2022-02-16 05:07:20|352.69|352.54|352.64|352.49|352.69|352.54|352.64|352.49|14
1644988100000|2022-02-16 05:08:20|||||||||1
1644988140000|2022-02-16 05:09:00|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|30
1644988160000|2022-02-16 05:09:20|||||||||19
1644988180000|2022-02-16 05:09:40|||||||||1
1644988190000|2022-02-16 05:09:50|352.64|352.49|352.69|352.54|352.69|352.54|352.64|352.49|24
1644988240000|2022-02-16 05:10:40|||||||||1
1644988250000|2022-02-16 05:10:50|||||||||1
1644988260000|2022-02-16 05:11:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.54|13
1644988320000|2022-02-16 05:12:00|352.69|352.54|352.69|352.54|352.69|352.54|352.64|352.49|37
1644988330000|2022-02-16 05:12:10|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|13
1644988360000|2022-02-16 05:12:40|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|20
1644988380000|2022-02-16 05:13:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|7
1644988390000|2022-02-16 05:13:10|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|8
1644988400000|2022-02-16 05:13:20|352.64|352.49|352.64|352.49|352.69|352.49|352.64|352.49|3
1644988410000|2022-02-16 05:13:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|8
1644988420000|2022-02-16 05:13:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|8
1644988450000|2022-02-16 05:14:10|||||||||1
1644988470000|2022-02-16 05:14:30|352.69|352.54|352.64|352.49|352.69|352.54|352.64|352.49|13
1644988490000|2022-02-16 05:14:50|||||||||1
1644988510000|2022-02-16 05:15:10|352.69||352.69||352.69||352.69||8
1644988530000|2022-02-16 05:15:30|352.64||352.64||352.69||352.64||1
1644988560000|2022-02-16 05:16:00|||||||||3
1644988570000|2022-02-16 05:16:10|||||||||1
1644988590000|2022-02-16 05:16:30|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|21
1644988610000|2022-02-16 05:16:50|||||||||1
1644988630000|2022-02-16 05:17:10|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|4
1644988640000|2022-02-16 05:17:20|352.59|352.44|352.64|352.44|352.64|352.44|352.59|352.44|8
1644988650000|2022-02-16 05:17:30||352.49||352.49||352.49||352.44|3
1644988690000|2022-02-16 05:18:10||352.44||352.44||352.44||352.44|9
1644988700000|2022-02-16 05:18:20|352.59|352.49|352.59|352.44|352.59|352.49|352.59|352.44|2
1644988710000|2022-02-16 05:18:30|352.64|352.49|352.69|352.54|352.69|352.54|352.59|352.49|15
1644988730000|2022-02-16 05:18:50|||||||||1
1644988760000|2022-02-16 05:19:20|352.64|352.49|352.64|352.49|352.69|352.49|352.64|352.49|12
1644988770000|2022-02-16 05:19:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|9
1644988800000|2022-02-16 05:20:00|352.74|352.59|352.74|352.59|352.79|352.64|352.74|352.59|21
1644988810000|2022-02-16 05:20:10|||||||||1
1644988820000|2022-02-16 05:20:20|||||||||1
1644988830000|2022-02-16 05:20:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|13
1644988840000|2022-02-16 05:20:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|7
1644988880000|2022-02-16 05:21:20|||||||||1
1644988890000|2022-02-16 05:21:30|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|18
1644988910000|2022-02-16 05:21:50|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|9
1644988930000|2022-02-16 05:22:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|13
1644988940000|2022-02-16 05:22:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.64|4
1644988950000|2022-02-16 05:22:30|||||||||1
1644988980000|2022-02-16 05:23:00|||||||||2
1644988990000|2022-02-16 05:23:10|352.79|352.64|352.79|352.59|352.79|352.64|352.79|352.59|29
1644989000000|2022-02-16 05:23:20|352.74|352.64|352.74|352.59|352.74|352.64|352.74|352.59|6
1644989040000|2022-02-16 05:24:00|||||||||1
1644989050000|2022-02-16 05:24:10|352.79|352.64|352.89|352.74|352.89|352.74|352.79|352.64|27
1644989060000|2022-02-16 05:24:20|||||||||1
1644989070000|2022-02-16 05:24:30|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|9
1644989080000|2022-02-16 05:24:40|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|4
1644989090000|2022-02-16 05:24:50|352.79||352.79||352.84||352.79||0
1644989100000|2022-02-16 05:25:00|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|4
1644989110000|2022-02-16 05:25:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|2
1644989120000|2022-02-16 05:25:20|||||||||1
1644989130000|2022-02-16 05:25:30|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|2
1644989200000|2022-02-16 05:26:40|352.89|352.74|352.89|352.74|352.94|352.74|352.89|352.74|19
1644989210000|2022-02-16 05:26:50|352.94||352.89||352.94||352.89||0
1644989240000|2022-02-16 05:27:20|352.94||352.89||352.94||352.89||15
1644989260000|2022-02-16 05:27:40|352.84|352.69|352.84|352.69|352.89|352.69|352.84|352.69|10
1644989270000|2022-02-16 05:27:50|352.94|352.74|352.89|352.74|352.94|352.79|352.89|352.74|10
1644989280000|2022-02-16 05:28:00|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|3
1644989320000|2022-02-16 05:28:40|||||||||1
1644989340000|2022-02-16 05:29:00|352.79|352.64|352.84|352.69|352.84|352.69|352.79|352.64|23
1644989350000|2022-02-16 05:29:10|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.69|3
1644989360000|2022-02-16 05:29:20|||||||||3
1644989370000|2022-02-16 05:29:30|352.94||352.94||352.94||352.94||1
1644989380000|2022-02-16 05:29:40|352.89|352.79|352.94|352.79|352.94|352.79|352.89|352.79|5
1644989390000|2022-02-16 05:29:50||352.74||352.79||352.79||352.74|4
1644989410000|2022-02-16 05:30:10||352.74||352.74||352.79||352.74|3
1644989420000|2022-02-16 05:30:20|352.89|352.79|352.94|352.74|352.94|352.79|352.89|352.74|0
1644989430000|2022-02-16 05:30:30|352.89|352.79|352.89|352.69|352.89|352.79|352.89|352.69|5
1644989440000|2022-02-16 05:30:40||352.74||352.74||352.74||352.74|3
1644989450000|2022-02-16 05:30:50|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|1
1644989470000|2022-02-16 05:31:10|352.89|352.74|352.84|352.69|352.89|352.74|352.84|352.69|11
1644989480000|2022-02-16 05:31:20|352.89||352.84||352.89||352.84||2
1644989490000|2022-02-16 05:31:30|||||||||5
1644989500000|2022-02-16 05:31:40|||||||||1
1644989590000|2022-02-16 05:33:10|||||||||1
1644989640000|2022-02-16 05:34:00|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|10
1644989650000|2022-02-16 05:34:10|||||||||1
1644989660000|2022-02-16 05:34:20|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|4
1644989680000|2022-02-16 05:34:40|||||||||1
1644989690000|2022-02-16 05:34:50|||||||||2
1644989700000|2022-02-16 05:35:00|||||||||2
1644989710000|2022-02-16 05:35:10|||||||||2
1644989720000|2022-02-16 05:35:20|||||||||1
1644989730000|2022-02-16 05:35:30|352.69|352.54|352.74|352.54|352.74|352.54|352.69|352.54|6
1644989740000|2022-02-16 05:35:40||352.59||352.54||352.59||352.54|1
1644989750000|2022-02-16 05:35:50||352.59||352.59||352.59||352.54|1
1644989760000|2022-02-16 05:36:00|352.69|352.54|352.74|352.59|352.74|352.59|352.69|352.54|6
1644989780000|2022-02-16 05:36:20|||||||||1
1644989800000|2022-02-16 05:36:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|11
1644989820000|2022-02-16 05:37:00|||||||||1
1644989830000|2022-02-16 05:37:10|||||||||1
1644989850000|2022-02-16 05:37:30|352.74|352.59|352.79|352.59|352.79|352.59|352.74|352.59|6
1644989860000|2022-02-16 05:37:40|352.74|352.64|352.79|352.64|352.79|352.64|352.74|352.64|7
1644989880000|2022-02-16 05:38:00|||||||||7
1644989890000|2022-02-16 05:38:10|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|7
1644989900000|2022-02-16 05:38:20|||||||||4
1644989920000|2022-02-16 05:38:40|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.69|9
1644989930000|2022-02-16 05:38:50|||||||||1
1644989940000|2022-02-16 05:39:00|||||||||2
1644989990000|2022-02-16 05:39:50|||||||||2
1644990020000|2022-02-16 05:40:20|||||||||1
1644990030000|2022-02-16 05:40:30|||||||||3
1644990070000|2022-02-16 05:41:10|||||||||1
1644990140000|2022-02-16 05:42:20|||||||||1
1644990160000|2022-02-16 05:42:40|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|17
1644990180000|2022-02-16 05:43:00|||||||||1
1644990190000|2022-02-16 05:43:10|||||||||1
1644990220000|2022-02-16 05:43:40|||||||||1
1644990230000|2022-02-16 05:43:50|||||||||6
1644990240000|2022-02-16 05:44:00|352.89|352.74|352.94|352.79|352.94|352.79|352.89|352.74|31
1644990290000|2022-02-16 05:44:50|||||||||1
1644990300000|2022-02-16 05:45:00|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|19
1644990310000|2022-02-16 05:45:10|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|9
1644990330000|2022-02-16 05:45:30|||||||||1
1644990360000|2022-02-16 05:46:00|||||||||1
1644990370000|2022-02-16 05:46:10|||||||||1
1644990380000|2022-02-16 05:46:20|||||||||4
1644990420000|2022-02-16 05:47:00|353.09|352.94|353.19|353.04|353.19|353.04|353.09|352.94|42
1644990430000|2022-02-16 05:47:10|353.29|353.14|353.29|353.14|353.34|353.19|353.29|353.14|137
1644990440000|2022-02-16 05:47:20|||||||||8
1644990460000|2022-02-16 05:47:40|||||||||5
1644990470000|2022-02-16 05:47:50|||||||||1
1644990480000|2022-02-16 05:48:00|353.24|353.09|353.29|353.14|353.29|353.14|353.24|353.09|36
1644990490000|2022-02-16 05:48:10|353.34|353.19|353.34|353.14|353.34|353.19|353.34|353.14|5
1644990500000|2022-02-16 05:48:20||353.19||353.19||353.19||353.19|0
1644990540000|2022-02-16 05:49:00|||||||||1
1644990570000|2022-02-16 05:49:30|353.29|353.14|353.34|353.19|353.34|353.19|353.29|353.14|30
1644990580000|2022-02-16 05:49:40|||||||||1
1644990590000|2022-02-16 05:49:50|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.09|21
1644990600000|2022-02-16 05:50:00|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|7
1644990610000|2022-02-16 05:50:10|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|7
1644990620000|2022-02-16 05:50:20|||||||||6
1644990630000|2022-02-16 05:50:30|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|14
1644990640000|2022-02-16 05:50:40|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|3
1644990650000|2022-02-16 05:50:50|||||||||3
1644990660000|2022-02-16 05:51:00|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|12
1644990680000|2022-02-16 05:51:20|353.19|353.04|353.24|353.09|353.24|353.09|353.19|353.04|12
1644990690000|2022-02-16 05:51:30|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|1
1644990760000|2022-02-16 05:52:40|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|17
1644990780000|2022-02-16 05:53:00|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|9
1644990820000|2022-02-16 05:53:40|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|3
1644990830000|2022-02-16 05:53:50||352.94||352.94||352.94||352.94|1
1644990840000|2022-02-16 05:54:00|353.09||353.09||353.09||353.09||3
1644990850000|2022-02-16 05:54:10|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|8
1644990870000|2022-02-16 05:54:30||352.84||352.84||352.84||352.84|2
1644990880000|2022-02-16 05:54:40|352.99|352.89|353.04|352.89|353.04|352.89|352.99|352.89|6
1644990890000|2022-02-16 05:54:50|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|6
1644990900000|2022-02-16 05:55:00|352.94|352.79|353.04|352.89|353.04|352.89|352.94|352.79|32
1644990910000|2022-02-16 05:55:10|||||||||1
1644990920000|2022-02-16 05:55:20|||||||||3
1644991000000|2022-02-16 05:56:40|||||||||1
1644991010000|2022-02-16 05:56:50|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|14
1644991020000|2022-02-16 05:57:00|||||||||2
1644991040000|2022-02-16 05:57:20|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|8
1644991050000|2022-02-16 05:57:30|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|2
1644991070000|2022-02-16 05:57:50|||||||||1
1644991080000|2022-02-16 05:58:00|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|12
1644991110000|2022-02-16 05:58:30|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|11
1644991120000|2022-02-16 05:58:40|353.04|352.89|353.09|352.94|353.09|352.94|353.04|352.89|12
1644991130000|2022-02-16 05:58:50|||||||||6
1644991140000|2022-02-16 05:59:00|||||||||1
1644991150000|2022-02-16 05:59:10|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|7
1644991160000|2022-02-16 05:59:20|||||||||1
1644991180000|2022-02-16 05:59:40|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|17
1644991200000|2022-02-16 06:00:00|||||||||1
1644991210000|2022-02-16 06:00:10|||||||||1
1644991230000|2022-02-16 06:00:30|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|15
1644991240000|2022-02-16 06:00:40|||||||||2
1644991260000|2022-02-16 06:01:00|353.19|353.04|353.14|352.99|353.19|353.04|353.14|352.99|16
1644991290000|2022-02-16 06:01:30|353.19|352.94|353.24|353.09|353.24|353.09|353.19|352.94|34
1644991300000|2022-02-16 06:01:40||353.04||353.09||353.09||353.04|3
1644991320000|2022-02-16 06:02:00|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|5
1644991330000|2022-02-16 06:02:10||353.09||353.14||353.14||353.09|8
1644991340000|2022-02-16 06:02:20|353.24|353.09|353.24|353.09|353.24|353.14|353.24|353.09|5
1644991380000|2022-02-16 06:03:00|||||||||1
1644991390000|2022-02-16 06:03:10||353.04||353.04||353.04||353.04|11
1644991400000|2022-02-16 06:03:20|353.19||353.19||353.19||353.19||4
1644991420000|2022-02-16 06:03:40|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|11
1644991440000|2022-02-16 06:04:00|||||||||3
1644991450000|2022-02-16 06:04:10|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|6
1644991470000|2022-02-16 06:04:30|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|4
1644991490000|2022-02-16 06:04:50|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|3
1644991500000|2022-02-16 06:05:00|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|8
1644991520000|2022-02-16 06:05:20|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|4
1644991530000|2022-02-16 06:05:30|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|11
1644991570000|2022-02-16 06:06:10|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|10
1644991590000|2022-02-16 06:06:30|||||||||4
1644991600000|2022-02-16 06:06:40|||||||||8
1644991620000|2022-02-16 06:07:00|||||||||2
1644991650000|2022-02-16 06:07:30|352.94|352.79|352.94|352.79|352.99|352.84|352.94|352.79|13
1644991660000|2022-02-16 06:07:40|||||||||3
1644991680000|2022-02-16 06:08:00|||||||||1
1644991690000|2022-02-16 06:08:10|||||||||16
1644991710000|2022-02-16 06:08:30|352.99|352.84|352.94|352.79|352.99|352.84|352.94|352.79|23
1644991730000|2022-02-16 06:08:50|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|4
1644991740000|2022-02-16 06:09:00|352.84|352.69|352.89|352.74|352.89|352.74|352.84|352.69|13
1644991750000|2022-02-16 06:09:10||352.69||352.74||352.74||352.69|2
1644991760000|2022-02-16 06:09:20|||||||||1
1644991800000|2022-02-16 06:10:00|||||||||3
1644991840000|2022-02-16 06:10:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|5
1644991850000|2022-02-16 06:10:50||352.64||352.69||352.69||352.64|3
1644991860000|2022-02-16 06:11:00|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|15
1644991870000|2022-02-16 06:11:10|352.94|352.79|352.89|352.74|352.94|352.79|352.89|352.74|10
1644991880000|2022-02-16 06:11:20|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|1
1644991890000|2022-02-16 06:11:30|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|3
1644991930000|2022-02-16 06:12:10|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.69|7
1644991940000|2022-02-16 06:12:20|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|5
1644991950000|2022-02-16 06:12:30|352.79||352.79||352.79||352.79||0
1644991960000|2022-02-16 06:12:40|||||||||1
1644991970000|2022-02-16 06:12:50|||||||||5
1644991980000|2022-02-16 06:13:00|||||||||2
1644991990000|2022-02-16 06:13:10||352.59||352.64||352.64||352.59|10
1644992040000|2022-02-16 06:14:00|||||||||2
1644992050000|2022-02-16 06:14:10||352.59||352.59||352.64||352.59|7
1644992060000|2022-02-16 06:14:20|352.74||352.79||352.79||352.74||2
1644992070000|2022-02-16 06:14:30||352.64||352.64||352.64||352.64|0
1644992080000|2022-02-16 06:14:40|352.74|352.59|352.74|352.59|352.79|352.59|352.74|352.59|9
1644992100000|2022-02-16 06:15:00|||||||||2
1644992110000|2022-02-16 06:15:10|352.79|352.64|352.84|352.69|352.84|352.69|352.79|352.64|21
1644992150000|2022-02-16 06:15:50||352.64||352.64||352.64||352.64|4
1644992160000|2022-02-16 06:16:00|352.79||352.79||352.79||352.79||1
1644992200000|2022-02-16 06:16:40||352.59||352.59||352.59||352.59|3
1644992210000|2022-02-16 06:16:50|352.74||352.74||352.74||352.74||6
1644992220000|2022-02-16 06:17:00|||||||||1
1644992230000|2022-02-16 06:17:10||352.54||352.59||352.59||352.54|6
1644992250000|2022-02-16 06:17:30|352.69|352.54|352.74|352.59|352.74|352.59|352.69|352.54|15
1644992260000|2022-02-16 06:17:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1644992270000|2022-02-16 06:17:50||352.59||352.64||352.64||352.59|1
1644992300000|2022-02-16 06:18:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|14
1644992310000|2022-02-16 06:18:30|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|2
1644992340000|2022-02-16 06:19:00|||||||||1
1644992360000|2022-02-16 06:19:20|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|5
1644992380000|2022-02-16 06:19:40|352.89|352.74|352.94|352.74|352.94|352.79|352.89|352.74|11
1644992390000|2022-02-16 06:19:50||352.79||352.79||352.79||352.79|0
1644992450000|2022-02-16 06:20:50|352.89|352.74|352.89|352.69|352.94|352.74|352.89|352.69|5
1644992460000|2022-02-16 06:21:00||352.74||352.69||352.74||352.69|8
1644992470000|2022-02-16 06:21:10||352.74||352.74||352.74||352.74|1
1644992480000|2022-02-16 06:21:20|352.94||352.94||352.94||352.89||13
1644992490000|2022-02-16 06:21:30|352.89||352.94||352.94||352.89||0
1644992500000|2022-02-16 06:21:40|352.99|352.79|352.99|352.79|352.99|352.84|352.99|352.79|7
1644992510000|2022-02-16 06:21:50|353.04|352.84|352.99|352.84|353.04|352.89|352.99|352.84|17
1644992520000|2022-02-16 06:22:00|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.84|3
1644992550000|2022-02-16 06:22:30|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|13
1644992570000|2022-02-16 06:22:50|||||||||7
1644992580000|2022-02-16 06:23:00|353.14|352.99|353.14|352.99|353.19|353.04|353.14|352.99|7
1644992590000|2022-02-16 06:23:10|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|9
1644992610000|2022-02-16 06:23:30|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|3
1644992620000|2022-02-16 06:23:40||352.84||352.84||352.84||352.84|6
1644992630000|2022-02-16 06:23:50||352.89||352.89||352.89||352.89|0
1644992640000|2022-02-16 06:24:00|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|3
1644992700000|2022-02-16 06:25:00|||||||||1
1644992720000|2022-02-16 06:25:20|||||||||2
1644992750000|2022-02-16 06:25:50|352.94|352.79|352.99|352.84|352.99|352.84|352.94|352.79|15
1644992760000|2022-02-16 06:26:00|353.04|352.89|352.99|352.84|353.04|352.89|352.99|352.84|8
1644992790000|2022-02-16 06:26:30|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|6
1644992800000|2022-02-16 06:26:40||352.84||352.84||352.84||352.84|0
1644992810000|2022-02-16 06:26:50||352.89||352.89||352.89||352.89|4
1644992820000|2022-02-16 06:27:00||352.84||352.89||352.89||352.84|1
1644992850000|2022-02-16 06:27:30|352.99|352.84|353.04|352.89|353.04|352.89|352.99|352.84|5
1644992900000|2022-02-16 06:28:20|||||||||4
1644992940000|2022-02-16 06:29:00|||||||||1
1644992950000|2022-02-16 06:29:10|||||||||1
1644992960000|2022-02-16 06:29:20||352.84||352.84||352.84||352.84|7
1644992970000|2022-02-16 06:29:30||352.89||352.89||352.89||352.84|6
1644993000000|2022-02-16 06:30:00||352.84||352.84||352.84||352.84|4
1644993010000|2022-02-16 06:30:10|353.14|352.89|353.14|352.99|353.14|352.99|353.14|352.89|28
1644993060000|2022-02-16 06:31:00|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|9
1644993090000|2022-02-16 06:31:30|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|9
1644993120000|2022-02-16 06:32:00|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|10
1644993150000|2022-02-16 06:32:30|353.14|352.99|353.19|353.04|353.19|353.04|353.14|352.99|5
1644993160000|2022-02-16 06:32:40||352.99||353.04||353.04||352.99|1
1644993180000|2022-02-16 06:33:00|||||||||1
1644993200000|2022-02-16 06:33:20|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|18
1644993220000|2022-02-16 06:33:40|353.29||353.24||353.29||353.24||7
1644993240000|2022-02-16 06:34:00||353.04||353.09||353.09||353.04|15
1644993260000|2022-02-16 06:34:20|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|8
1644993300000|2022-02-16 06:35:00|||||||||1
1644993310000|2022-02-16 06:35:10|||||||||1
1644993360000|2022-02-16 06:36:00|||||||||1
1644993380000|2022-02-16 06:36:20|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|10
1644993400000|2022-02-16 06:36:40||353.04||353.09||353.09||353.04|2
1644993420000|2022-02-16 06:37:00|353.29|353.14|353.34|353.19|353.39|353.19|353.29|353.14|33
1644993430000|2022-02-16 06:37:10|353.39|353.24|353.39|353.19|353.39|353.24|353.39|353.19|3
1644993440000|2022-02-16 06:37:20|353.34||353.34||353.34||353.34||2
1644993480000|2022-02-16 06:38:00|||||||||1
1644993510000|2022-02-16 06:38:30|||||||||4
1644993540000|2022-02-16 06:39:00|||||||||18
1644993600000|2022-02-16 06:40:00|||||||||1
1644993610000|2022-02-16 06:40:10|353.39|353.24|353.34|353.19|353.39|353.24|353.34|353.19|17
1644993620000|2022-02-16 06:40:20|353.39||353.39||353.39||353.39||1
1644993630000|2022-02-16 06:40:30||353.24||353.19||353.24||353.19|6
1644993640000|2022-02-16 06:40:40|353.34||353.34||353.34||353.34||0
1644993660000|2022-02-16 06:41:00|||||||||1
1644993710000|2022-02-16 06:41:50|||||||||3
1644993720000|2022-02-16 06:42:00|||||||||1
1644993750000|2022-02-16 06:42:30|||||||||1
1644993760000|2022-02-16 06:42:40||353.14||353.19||353.19||353.14|18
1644993780000|2022-02-16 06:43:00|||||||||1
1644993830000|2022-02-16 06:43:50|||||||||12
1644993840000|2022-02-16 06:44:00|||||||||2
1644993860000|2022-02-16 06:44:20||353.14||353.14||353.14||353.14|7
1644993870000|2022-02-16 06:44:30|353.29||353.29||353.29||353.29||0
1644993890000|2022-02-16 06:44:50|||||||||2
1644993900000|2022-02-16 06:45:00|||||||||1
1644993910000|2022-02-16 06:45:10|||||||||5
1644993940000|2022-02-16 06:45:40|||||||||1
1644993950000|2022-02-16 06:45:50|||||||||1
1644993970000|2022-02-16 06:46:10|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|17
1644993990000|2022-02-16 06:46:30|353.29|353.14|353.29|353.14|353.34|353.19|353.29|353.14|12
1644994030000|2022-02-16 06:47:10|||||||||1
1644994050000|2022-02-16 06:47:30|||||||||4
1644994080000|2022-02-16 06:48:00|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|20
1644994090000|2022-02-16 06:48:10|||||||||3
1644994100000|2022-02-16 06:48:20|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|17
1644994110000|2022-02-16 06:48:30|353.44|353.29|353.39|353.24|353.44|353.29|353.39|353.24|20
1644994120000|2022-02-16 06:48:40|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|8
1644994130000|2022-02-16 06:48:50|353.39|353.24|353.39|353.24|353.39|353.29|353.39|353.24|10
1644994140000|2022-02-16 06:49:00|||||||||1
1644994160000|2022-02-16 06:49:20|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.24|11
1644994170000|2022-02-16 06:49:30|353.39|353.24|353.44|353.29|353.44|353.29|353.39|353.24|6
1644994200000|2022-02-16 06:50:00|||||||||1
1644994210000|2022-02-16 06:50:10|||||||||1
1644994220000|2022-02-16 06:50:20||353.24||353.29||353.29||353.24|7
1644994230000|2022-02-16 06:50:30||353.24||353.24||353.24||353.24|0
1644994240000|2022-02-16 06:50:40|353.39|353.14|353.39|353.19|353.39|353.24|353.34|353.14|17
1644994250000|2022-02-16 06:50:50||353.24||353.24||353.24||353.24|4
1644994260000|2022-02-16 06:51:00|353.34|353.19|353.34|353.19|353.39|353.19|353.34|353.14|11
1644994310000|2022-02-16 06:51:50|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|13
1644994320000|2022-02-16 06:52:00|353.24|353.09|353.24|353.09|353.24|353.14|353.24|353.09|12
1644994380000|2022-02-16 06:53:00|353.29|353.14|353.34|353.19|353.34|353.19|353.29|353.14|18
1644994400000|2022-02-16 06:53:20|353.39|353.24|353.29|353.14|353.39|353.24|353.29|353.14|15
1644994410000|2022-02-16 06:53:30|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|7
1644994420000|2022-02-16 06:53:40|353.29|353.14|353.34|353.14|353.34|353.14|353.29|353.14|4
1644994430000|2022-02-16 06:53:50||353.19||353.19||353.19||353.19|0
1644994440000|2022-02-16 06:54:00|||||||||2
1644994470000|2022-02-16 06:54:30||353.14||353.19||353.19||353.14|4
1644994490000|2022-02-16 06:54:50|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|4
1644994510000|2022-02-16 06:55:10|||||||||1
1644994560000|2022-02-16 06:56:00||353.09||353.14||353.14||353.09|6
1644994610000|2022-02-16 06:56:50|||||||||6
1644994620000|2022-02-16 06:57:00|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|5
1644994630000|2022-02-16 06:57:10|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|15
1644994640000|2022-02-16 06:57:20|||||||||1
1644994670000|2022-02-16 06:57:50|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|12
1644994700000|2022-02-16 06:58:20|||||||||1
1644994720000|2022-02-16 06:58:40|353.19|353.04|353.14|352.99|353.19|353.04|353.14|352.99|13
1644994730000|2022-02-16 06:58:50|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|9
1644994740000|2022-02-16 06:59:00|353.24||353.24||353.24||353.24||5
1644994750000|2022-02-16 06:59:10|353.19||353.24||353.24||353.19||0
1644994760000|2022-02-16 06:59:20|353.19||353.24||353.24||353.19||0
1644994770000|2022-02-16 06:59:30|353.19|353.09|353.24|353.04|353.24|353.09|353.19|353.04|4
1644994790000|2022-02-16 06:59:50|353.19|352.99|353.19|353.04|353.19|353.04|353.14|352.99|9
1644994800000|2022-02-16 07:00:00|353.14|352.99|353.09|352.94|353.14|352.99|353.09|352.89|23
1644994840000|2022-02-16 07:00:40|||||||||2
1644994860000|2022-02-16 07:01:00|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|12
1644994870000|2022-02-16 07:01:10|353.19|353.04|353.19|353.04|353.24|353.04|353.19|353.04|13
1644994880000|2022-02-16 07:01:20|353.24|353.09|353.24|353.09|353.29|353.14|353.24|353.09|16
1644994890000|2022-02-16 07:01:30|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|0
1644994920000|2022-02-16 07:02:00|||||||||2
1644994940000|2022-02-16 07:02:20|353.24|353.09|353.34|353.14|353.34|353.14|353.24|353.09|24
1644994950000|2022-02-16 07:02:30|353.29|353.09|353.29|353.09|353.34|353.09|353.29|353.09|4
1644994960000|2022-02-16 07:02:40||353.14||353.14||353.14||353.14|0
1644994970000|2022-02-16 07:02:50|||||||||2
1644994980000|2022-02-16 07:03:00|||||||||1
1644995000000|2022-02-16 07:03:20|353.34|353.09|353.34|353.19|353.34|353.19|353.29|353.09|29
1644995030000|2022-02-16 07:03:50|||||||||2
1644995040000|2022-02-16 07:04:00||353.14||353.14||353.19||353.14|6
1644995050000|2022-02-16 07:04:10||353.19||353.19||353.19||353.19|0
1644995060000|2022-02-16 07:04:20|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|9
1644995070000|2022-02-16 07:04:30||353.19||353.24||353.24||353.19|9
1644995090000|2022-02-16 07:04:50|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|13
1644995100000|2022-02-16 07:05:00|||||||||1
1644995160000|2022-02-16 07:06:00|||||||||1
1644995170000|2022-02-16 07:06:10|||||||||3
1644995210000|2022-02-16 07:06:50|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|18
1644995220000|2022-02-16 07:07:00|||||||||3
1644995230000|2022-02-16 07:07:10|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|12
1644995270000|2022-02-16 07:07:50|353.39|353.24|353.39|353.24|353.44|353.29|353.39|353.24|7
1644995290000|2022-02-16 07:08:10|353.34|353.19|353.39|353.24|353.39|353.24|353.34|353.19|4
1644995300000|2022-02-16 07:08:20||353.19||353.19||353.19||353.19|9
1644995310000|2022-02-16 07:08:30|353.34|353.24|353.39|353.19|353.39|353.24|353.34|353.19|3
1644995320000|2022-02-16 07:08:40||353.24||353.24||353.24||353.24|1
1644995340000|2022-02-16 07:09:00|||||||||2
1644995350000|2022-02-16 07:09:10|||||||||1
1644995360000|2022-02-16 07:09:20|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|11
1644995370000|2022-02-16 07:09:30|||||||||2
1644995380000|2022-02-16 07:09:40|||||||||1
1644995420000|2022-02-16 07:10:20|||||||||1
1644995430000|2022-02-16 07:10:30|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|3
1644995460000|2022-02-16 07:11:00|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|14
1644995470000|2022-02-16 07:11:10|||||||||1
1644995480000|2022-02-16 07:11:20||353.24||353.29||353.29||353.24|10
1644995500000|2022-02-16 07:11:40|353.39|353.24|353.44|353.24|353.44|353.24|353.39|353.24|10
1644995510000|2022-02-16 07:11:50|353.39|353.29|353.44|353.29|353.44|353.29|353.39|353.24|9
1644995520000|2022-02-16 07:12:00|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|21
1644995540000|2022-02-16 07:12:20|353.34|353.19|353.34|353.19|353.39|353.24|353.34|353.19|23
1644995590000|2022-02-16 07:13:10|||||||||6
1644995640000|2022-02-16 07:14:00|353.39|353.24|353.44|353.29|353.44|353.29|353.39|353.24|33
1644995700000|2022-02-16 07:15:00||353.24||353.24||353.24||353.24|9
1644995710000|2022-02-16 07:15:10||353.29||353.29||353.29||353.24|2
1644995720000|2022-02-16 07:15:20|353.39|353.24|353.39|353.24|353.39|353.29|353.39|353.24|5
1644995760000|2022-02-16 07:16:00|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|14
1644995770000|2022-02-16 07:16:10|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.29|10
1644995790000|2022-02-16 07:16:30||353.29||353.34||353.34||353.29|13
1644995800000|2022-02-16 07:16:40|||||||||2
1644995840000|2022-02-16 07:17:20|||||||||1
1644995860000|2022-02-16 07:17:40|||||||||1
1644995870000|2022-02-16 07:17:50|||||||||19
1644995880000|2022-02-16 07:18:00|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|6
1644995890000|2022-02-16 07:18:10|353.59|353.44|353.54|353.39|353.59|353.44|353.54|353.39|21
1644995900000|2022-02-16 07:18:20|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|12
1644995940000|2022-02-16 07:19:00||353.29||353.34||353.34||353.29|9
1644995960000|2022-02-16 07:19:20|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|10
1644995970000|2022-02-16 07:19:30|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|4
1644995980000|2022-02-16 07:19:40|353.64|353.49|353.64|353.44|353.64|353.49|353.64|353.44|13
1644995990000|2022-02-16 07:19:50|353.59|353.39|353.54|353.39|353.59|353.44|353.54|353.39|9
1644996010000|2022-02-16 07:20:10|||||||||1
1644996020000|2022-02-16 07:20:20|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|7
1644996050000|2022-02-16 07:20:50|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|13
1644996070000|2022-02-16 07:21:10|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.29|18
1644996080000|2022-02-16 07:21:20|353.54|353.39|353.59|353.39|353.59|353.44|353.54|353.39|14
1644996090000|2022-02-16 07:21:30|353.54|353.44|353.59|353.39|353.59|353.44|353.54|353.39|4
1644996100000|2022-02-16 07:21:40|353.54|353.44|353.49|353.34|353.59|353.44|353.49|353.34|12
1644996110000|2022-02-16 07:21:50||353.29||353.29||353.29||353.29|12
1644996120000|2022-02-16 07:22:00|353.44||353.44||353.44||353.44||1
1644996140000|2022-02-16 07:22:20|353.39|353.24|353.44|353.29|353.44|353.29|353.39|353.24|19
1644996150000|2022-02-16 07:22:30||353.24||353.29||353.29||353.24|6
1644996160000|2022-02-16 07:22:40|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|10
1644996170000|2022-02-16 07:22:50|353.54|353.29|353.44|353.29|353.54|353.29|353.44|353.29|15
1644996200000|2022-02-16 07:23:20|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|4
1644996240000|2022-02-16 07:24:00|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|8
1644996250000|2022-02-16 07:24:10|353.39|353.24|353.44|353.24|353.44|353.24|353.39|353.24|11
1644996260000|2022-02-16 07:24:20|353.39||353.39||353.39||353.39||0
1644996270000|2022-02-16 07:24:30|||||||||1
1644996300000|2022-02-16 07:25:00|||||||||4
1644996320000|2022-02-16 07:25:20|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|12
1644996330000|2022-02-16 07:25:30|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|7
1644996350000|2022-02-16 07:25:50|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|5
1644996360000|2022-02-16 07:26:00|353.49|353.34|353.54|353.39|353.54|353.39|353.49|353.34|22
1644996370000|2022-02-16 07:26:10|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|2
1644996380000|2022-02-16 07:26:20|353.54|353.39|353.49|353.34|353.54|353.39|353.49|353.34|5
1644996390000|2022-02-16 07:26:30|353.54||353.49||353.54||353.49||6
1644996400000|2022-02-16 07:26:40|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|2
1644996410000|2022-02-16 07:26:50||353.34||353.39||353.39||353.34|15
1644996420000|2022-02-16 07:27:00|353.59|353.44|353.54|353.34|353.59|353.44|353.54|353.34|16
1644996430000|2022-02-16 07:27:10|353.59|353.39|353.59|353.44|353.59|353.44|353.59|353.39|7
1644996440000|2022-02-16 07:27:20|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|9
1644996450000|2022-02-16 07:27:30|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|11
1644996460000|2022-02-16 07:27:40|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|4
1644996530000|2022-02-16 07:28:50|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|6
1644996540000|2022-02-16 07:29:00|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|10
1644996550000|2022-02-16 07:29:10|353.59|353.44|353.54|353.39|353.59|353.44|353.54|353.39|10
1644996580000|2022-02-16 07:29:40|||||||||1
1644996600000|2022-02-16 07:30:00|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|8
1644996620000|2022-02-16 07:30:20|353.54|353.39|353.59|353.44|353.59|353.44|353.54|353.39|17
1644996640000|2022-02-16 07:30:40|||||||||1
1644996690000|2022-02-16 07:31:30|||||||||1
1644996700000|2022-02-16 07:31:40|||||||||2
1644996710000|2022-02-16 07:31:50|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|14
1644996720000|2022-02-16 07:32:00|353.69|353.54|353.69|353.49|353.69|353.54|353.64|353.49|13
1644996730000|2022-02-16 07:32:10|353.64||353.64||353.69||353.64||0
1644996770000|2022-02-16 07:32:50|||||||||1
1644996780000|2022-02-16 07:33:00|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|8
1644996810000|2022-02-16 07:33:30|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|16
1644996860000|2022-02-16 07:34:20|||||||||1
1644996900000|2022-02-16 07:35:00|353.59|353.44|353.64|353.49|353.64|353.49|353.59|353.44|17
1644996910000|2022-02-16 07:35:10|||||||||4
1644996930000|2022-02-16 07:35:30|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|4
1644996940000|2022-02-16 07:35:40|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|4
1644996950000|2022-02-16 07:35:50|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|16
1644996960000|2022-02-16 07:36:00|353.64|353.49|353.59|353.44|353.64|353.49|353.59|353.44|21
1644996980000|2022-02-16 07:36:20|353.54|353.39|353.59|353.39|353.59|353.39|353.54|353.39|9
1644996990000|2022-02-16 07:36:30|353.54|353.44|353.59|353.44|353.59|353.44|353.54|353.44|2
1644997010000|2022-02-16 07:36:50|||||||||4
1644997020000|2022-02-16 07:37:00|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|13
1644997040000|2022-02-16 07:37:20|||||||||1
1644997050000|2022-02-16 07:37:30|353.59|353.44|353.59|353.44|353.64|353.49|353.59|353.44|10
1644997060000|2022-02-16 07:37:40|353.64|353.49|353.59|353.44|353.64|353.49|353.59|353.44|4
1644997080000|2022-02-16 07:38:00|||||||||1
1644997090000|2022-02-16 07:38:10|||||||||1
1644997100000|2022-02-16 07:38:20|353.54|353.39|353.59|353.44|353.59|353.44|353.54|353.39|7
1644997110000|2022-02-16 07:38:30|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|8
1644997120000|2022-02-16 07:38:40|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|12
1644997140000|2022-02-16 07:39:00|||||||||1
1644997160000|2022-02-16 07:39:20|||||||||1
1644997170000|2022-02-16 07:39:30|||||||||1
1644997180000|2022-02-16 07:39:40|353.64|353.49|353.59|353.44|353.64|353.49|353.59|353.44|12
1644997200000|2022-02-16 07:40:00|353.64|353.49|353.64|353.49|353.64|353.49|353.59|353.49|9
1644997210000|2022-02-16 07:40:10|||||||||5
1644997230000|2022-02-16 07:40:30|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|6
1644997240000|2022-02-16 07:40:40|||||||||3
1644997260000|2022-02-16 07:41:00|353.64|353.49|353.74|353.59|353.74|353.59|353.64|353.44|67
1644997270000|2022-02-16 07:41:10|||||||||1
1644997280000|2022-02-16 07:41:20|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|14
1644997290000|2022-02-16 07:41:30|353.74|353.59|353.79|353.64|353.79|353.64|353.74|353.59|30
1644997300000|2022-02-16 07:41:40|353.74|353.59|353.79|353.59|353.79|353.59|353.74|353.59|14
1644997310000|2022-02-16 07:41:50|353.74|353.64|353.79|353.64|353.79|353.64|353.74|353.59|5
1644997320000|2022-02-16 07:42:00|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|14
1644997330000|2022-02-16 07:42:10|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.69|57
1644997340000|2022-02-16 07:42:20|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|11
1644997350000|2022-02-16 07:42:30|||||||||1
1644997360000|2022-02-16 07:42:40|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|6
1644997370000|2022-02-16 07:42:50||353.69||353.74||353.74||353.69|5
1644997380000|2022-02-16 07:43:00|353.84|353.69|353.84|353.69|353.84|353.74|353.84|353.69|9
1644997390000|2022-02-16 07:43:10||353.64||353.69||353.69||353.64|17
1644997410000|2022-02-16 07:43:30|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|14
1644997420000|2022-02-16 07:43:40|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|6
1644997430000|2022-02-16 07:43:50||353.64||353.64||353.69||353.64|8
1644997440000|2022-02-16 07:44:00|353.79||353.79||353.79||353.79||1
1644997450000|2022-02-16 07:44:10||353.59||353.64||353.64||353.59|1
1644997460000|2022-02-16 07:44:20|353.74|353.59|353.79|353.64|353.79|353.64|353.74|353.59|9
1644997470000|2022-02-16 07:44:30|353.74|353.59|353.79|353.64|353.79|353.64|353.74|353.59|7
1644997480000|2022-02-16 07:44:40|||||||||1
1644997500000|2022-02-16 07:45:00|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|5
1644997510000|2022-02-16 07:45:10|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|0
1644997520000|2022-02-16 07:45:20|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|8
1644997530000|2022-02-16 07:45:30|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|15
1644997540000|2022-02-16 07:45:40|353.74|353.59|353.74|353.59|353.74|353.59|353.69|353.54|20
1644997550000|2022-02-16 07:45:50|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|7
1644997560000|2022-02-16 07:46:00|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|2
1644997590000|2022-02-16 07:46:30|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.49|27
1644997600000|2022-02-16 07:46:40|353.64|353.49|353.64|353.44|353.64|353.49|353.64|353.44|12
1644997610000|2022-02-16 07:46:50|353.59||353.59||353.59||353.59||0
1644997620000|2022-02-16 07:47:00|353.64|353.49|353.59|353.44|353.64|353.49|353.59|353.44|15
1644997630000|2022-02-16 07:47:10|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.44|8
1644997640000|2022-02-16 07:47:20|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|3
1644997650000|2022-02-16 07:47:30|353.64||353.64||353.64||353.59||15
1644997660000|2022-02-16 07:47:40|353.59||353.64||353.64||353.59||8
1644997670000|2022-02-16 07:47:50|353.59|353.49|353.59|353.44|353.59|353.49|353.59|353.44|9
1644997680000|2022-02-16 07:48:00|||||||||3
1644997690000|2022-02-16 07:48:10|353.64|353.49|353.74|353.59|353.74|353.59|353.64|353.49|29
1644997700000|2022-02-16 07:48:20|353.69|353.54|353.64|353.49|353.69|353.54|353.64|353.49|13
1644997720000|2022-02-16 07:48:40|||||||||1
1644997740000|2022-02-16 07:49:00|353.74|353.54|353.69|353.54|353.74|353.59|353.69|353.54|37
1644997760000|2022-02-16 07:49:20|353.64|353.49|353.69|353.54|353.69|353.54|353.64|353.49|10
1644997770000|2022-02-16 07:49:30|||||||||1
1644997780000|2022-02-16 07:49:40|353.74|353.59|353.69|353.54|353.74|353.59|353.69|353.54|12
1644997820000|2022-02-16 07:50:20|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|3
1644997830000|2022-02-16 07:50:30|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|8
1644997840000|2022-02-16 07:50:40|353.54|353.39|353.64|353.49|353.64|353.49|353.54|353.39|26
1644997850000|2022-02-16 07:50:50|353.59|353.44|353.64|353.49|353.64|353.49|353.59|353.44|15
1644997870000|2022-02-16 07:51:10|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|11
1644997880000|2022-02-16 07:51:20|||||||||1
1644997890000|2022-02-16 07:51:30|353.74|353.59|353.69|353.54|353.74|353.59|353.69|353.54|4
1644997900000|2022-02-16 07:51:40||353.49||353.49||353.49||353.49|14
1644997910000|2022-02-16 07:51:50|353.64|353.54|353.64|353.49|353.64|353.54|353.64|353.49|4
1644997920000|2022-02-16 07:52:00|||||||||1
1644997930000|2022-02-16 07:52:10|353.69|353.54|353.69|353.49|353.69|353.54|353.69|353.49|19
1644997940000|2022-02-16 07:52:20|353.64|353.44|353.59|353.44|353.64|353.44|353.59|353.44|9
1644997950000|2022-02-16 07:52:30|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|3
1644997980000|2022-02-16 07:53:00|||||||||26
1644998030000|2022-02-16 07:53:50|353.49|353.34|353.44|353.29|353.49|353.34|353.44|353.29|13
1644998040000|2022-02-16 07:54:00|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|6
1644998050000|2022-02-16 07:54:10|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|34
1644998060000|2022-02-16 07:54:20|353.49||353.44||353.49||353.44||3
1644998070000|2022-02-16 07:54:30|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.29|15
1644998080000|2022-02-16 07:54:40|353.44|353.29|353.49|353.29|353.49|353.29|353.44|353.29|7
1644998090000|2022-02-16 07:54:50|353.44|353.34|353.49|353.34|353.49|353.34|353.44|353.34|6
1644998100000|2022-02-16 07:55:00|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|4
1644998130000|2022-02-16 07:55:30|353.39|353.24|353.44|353.29|353.44|353.29|353.39|353.24|21
1644998140000|2022-02-16 07:55:40|||||||||12
1644998170000|2022-02-16 07:56:10|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.34|23
1644998180000|2022-02-16 07:56:20|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|6
1644998200000|2022-02-16 07:56:40|||||||||1
1644998210000|2022-02-16 07:56:50|||||||||1
1644998220000|2022-02-16 07:57:00|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|6
1644998230000|2022-02-16 07:57:10|||||||||1
1644998250000|2022-02-16 07:57:30|||||||||4
1644998260000|2022-02-16 07:57:40|353.69|353.54|353.74|353.54|353.74|353.54|353.69|353.54|17
1644998270000|2022-02-16 07:57:50|353.69|353.59|353.64|353.49|353.69|353.59|353.64|353.49|20
1644998280000|2022-02-16 07:58:00|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|3
1644998290000|2022-02-16 07:58:10|353.74|353.59|353.79|353.59|353.79|353.59|353.74|353.59|4
1644998300000|2022-02-16 07:58:20|353.74|353.64|353.79|353.64|353.79|353.64|353.74|353.64|1
1644998310000|2022-02-16 07:58:30|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|6
1644998330000|2022-02-16 07:58:50|||||||||1
1644998340000|2022-02-16 07:59:00||353.54||353.59||353.59||353.54|5
1644998350000|2022-02-16 07:59:10|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|0
1644998390000|2022-02-16 07:59:50||353.49||353.54||353.54||353.49|5
1644998400000|2022-02-16 08:00:00|353.74|353.49|353.79|353.64|353.79|353.64|353.74|353.49|19
1644998410000|2022-02-16 08:00:10|353.74|353.59|353.79|353.64|353.79|353.64|353.74|353.59|3
1644998450000|2022-02-16 08:00:50|353.84|353.69|353.79|353.64|353.84|353.69|353.79|353.64|14
1644998460000|2022-02-16 08:01:00|353.74|353.59|353.74|353.59|353.74|353.64|353.74|353.59|9
1644998470000|2022-02-16 08:01:10|353.79||353.74||353.79||353.74||3
1644998480000|2022-02-16 08:01:20|353.79||353.74||353.79||353.74||2
1644998490000|2022-02-16 08:01:30|353.69|353.54|353.69|353.49|353.69|353.54|353.69|353.49|11
1644998500000|2022-02-16 08:01:40|353.64||353.64||353.64||353.64||0
1644998510000|2022-02-16 08:01:50|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|2
1644998540000|2022-02-16 08:02:20|353.64|353.49|353.69|353.49|353.69|353.49|353.64|353.49|6
1644998550000|2022-02-16 08:02:30|353.64||353.64||353.69||353.64||2
1644998580000|2022-02-16 08:03:00|353.69|353.54|353.64|353.49|353.69|353.54|353.64|353.49|6
1644998600000|2022-02-16 08:03:20|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|6
1644998610000|2022-02-16 08:03:30|353.64||353.64||353.64||353.59||2
1644998620000|2022-02-16 08:03:40|353.59|353.39|353.59|353.39|353.64|353.39|353.59|353.39|0
1644998630000|2022-02-16 08:03:50|353.54|353.34|353.49|353.29|353.54|353.34|353.49|353.29|5
1644998640000|2022-02-16 08:04:00|353.44|353.34|353.44|353.29|353.44|353.34|353.44|353.29|0
1644998650000|2022-02-16 08:04:10|353.39|353.24|353.44|353.29|353.44|353.29|353.39|353.24|10
1644998670000|2022-02-16 08:04:30||353.24||353.29||353.29||353.24|1
1644998680000|2022-02-16 08:04:40|353.49||353.44||353.49||353.44||6
1644998690000|2022-02-16 08:04:50|353.49|353.34|353.49|353.34|353.49|353.34|353.44|353.34|6
1644998700000|2022-02-16 08:05:00||353.29||353.34||353.34||353.29|0
1644998720000|2022-02-16 08:05:20||353.29||353.34||353.34||353.29|1
1644998750000|2022-02-16 08:05:50|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|11
1644998770000|2022-02-16 08:06:10|||||||||2
1644998780000|2022-02-16 08:06:20|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|1
1644998790000|2022-02-16 08:06:30|353.34|353.19|353.34|353.19|353.39|353.19|353.34|353.19|1
1644998800000|2022-02-16 08:06:40||353.14||353.14||353.14||353.14|1
1644998810000|2022-02-16 08:06:50|353.29|353.19|353.34|353.19|353.34|353.19|353.29|353.19|3
1644998820000|2022-02-16 08:07:00|||||||||2
1644998840000|2022-02-16 08:07:20||353.14||353.19||353.19||353.14|4
1644998850000|2022-02-16 08:07:30||353.14||353.19||353.19||353.14|1
1644998860000|2022-02-16 08:07:40||353.14||353.14||353.14||353.14|4
1644998870000|2022-02-16 08:07:50|353.29|353.19|353.29|353.14|353.34|353.19|353.29|353.14|2
1644998890000|2022-02-16 08:08:10|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|9
1644998920000|2022-02-16 08:08:40|353.39|353.24|353.34|353.19|353.39|353.24|353.34|353.19|10
1644998960000|2022-02-16 08:09:20|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.14|8
1644998970000|2022-02-16 08:09:30|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.14|7
1644998980000|2022-02-16 08:09:40|353.39||353.39||353.39||353.39||10
1644998990000|2022-02-16 08:09:50||353.24||353.24||353.24||353.24|0
1644999000000|2022-02-16 08:10:00|353.44||353.44||353.44||353.44||14
1644999010000|2022-02-16 08:10:10|353.39|353.29|353.39|353.24|353.44|353.29|353.39|353.24|6
1644999020000|2022-02-16 08:10:20|353.44|353.29|353.39|353.24|353.44|353.29|353.39|353.24|10
1644999030000|2022-02-16 08:10:30|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|2
1644999050000|2022-02-16 08:10:50|||||||||2
1644999060000|2022-02-16 08:11:00|353.39|353.24|353.39|353.19|353.39|353.24|353.39|353.19|13
1644999070000|2022-02-16 08:11:10|353.34|353.24|353.39|353.19|353.39|353.24|353.34|353.19|4
1644999080000|2022-02-16 08:11:20||353.24||353.19||353.24||353.19|5
1644999090000|2022-02-16 08:11:30|353.44|353.24|353.44|353.29|353.44|353.29|353.44|353.24|7
1644999100000|2022-02-16 08:11:40||353.24||353.29||353.29||353.24|1
1644999110000|2022-02-16 08:11:50|353.39|353.24|353.39|353.24|353.44|353.29|353.39|353.24|7
1644999120000|2022-02-16 08:12:00|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.24|4
1644999130000|2022-02-16 08:12:10|353.39|353.24|353.44|353.29|353.44|353.29|353.39|353.24|5
1644999140000|2022-02-16 08:12:20|353.39|353.24|353.44|353.24|353.44|353.29|353.39|353.24|7
1644999150000|2022-02-16 08:12:30|353.39||353.39||353.44||353.39||0
1644999160000|2022-02-16 08:12:40|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.24|12
1644999180000|2022-02-16 08:13:00|353.49||353.44||353.49||353.44||7
1644999190000|2022-02-16 08:13:10|353.49|353.34|353.59|353.44|353.59|353.44|353.49|353.34|19
1644999200000|2022-02-16 08:13:20|353.54|353.39|353.59|353.39|353.59|353.44|353.54|353.39|12
1644999210000|2022-02-16 08:13:30|353.54|353.44|353.64|353.49|353.64|353.49|353.54|353.44|14
1644999240000|2022-02-16 08:14:00|353.59|353.44|353.64|353.44|353.64|353.49|353.59|353.44|19
1644999250000|2022-02-16 08:14:10|353.59|353.49|353.59|353.44|353.59|353.49|353.59|353.44|1
1644999270000|2022-02-16 08:14:30|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|8
1644999280000|2022-02-16 08:14:40||353.44||353.49||353.49||353.44|5
1644999290000|2022-02-16 08:14:50|||||||||7
1644999300000|2022-02-16 08:15:00|353.69|353.54|353.74|353.54|353.74|353.59|353.69|353.49|24
1644999310000|2022-02-16 08:15:10|353.69|353.59|353.74|353.59|353.74|353.59|353.69|353.54|1
1644999320000|2022-02-16 08:15:20||353.54||353.59||353.59||353.54|5
1644999340000|2022-02-16 08:15:40|353.79|353.64|353.79|353.64|353.84|353.64|353.74|353.64|19
1644999350000|2022-02-16 08:15:50|353.84|353.69|353.89|353.74|353.89|353.74|353.84|353.64|11
1644999360000|2022-02-16 08:16:00|353.94|353.79|353.99|353.79|353.99|353.79|353.89|353.74|15
1644999370000|2022-02-16 08:16:10|353.94||353.99||353.99||353.94||8
1644999380000|2022-02-16 08:16:20|353.94||353.94||353.99||353.94||16
1644999390000|2022-02-16 08:16:30|||||||||1
1644999400000|2022-02-16 08:16:40|353.99||353.99||353.99||353.94||9
1644999410000|2022-02-16 08:16:50|354.04|353.84|354.04|353.89|354.09|353.94|354.04|353.79|46
1644999420000|2022-02-16 08:17:00||353.84||353.89||353.89||353.84|10
1644999430000|2022-02-16 08:17:10|||||||||16
1644999440000|2022-02-16 08:17:20|354.09|353.94|354.14|353.99|354.14|353.99|354.09|353.94|13
1644999450000|2022-02-16 08:17:30|354.09|353.94|354.09|353.94|354.14|353.94|354.09|353.94|14
1644999460000|2022-02-16 08:17:40|354.14|353.99|354.14|353.99|354.19|353.99|354.14|353.99|6
1644999470000|2022-02-16 08:17:50|354.09|353.94|354.09|353.94|354.09|353.99|354.09|353.94|8
1644999480000|2022-02-16 08:18:00|||||||||7
1644999490000|2022-02-16 08:18:10|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.94|18
1644999500000|2022-02-16 08:18:20|354.09|353.94|354.09|353.94|354.14|353.99|354.04|353.89|12
1644999510000|2022-02-16 08:18:30|354.04|353.89|354.09|353.94|354.09|353.94|354.04|353.89|1
1644999560000|2022-02-16 08:19:20|354.04|353.89|354.04|353.89|354.09|353.89|354.04|353.89|27
1644999570000|2022-02-16 08:19:30|354.09|353.84|354.09|353.89|354.09|353.94|354.09|353.84|12
1644999580000|2022-02-16 08:19:40|354.04|353.94|354.09|353.89|354.09|353.94|354.04|353.89|2
1644999590000|2022-02-16 08:19:50|354.04|353.94|354.09|353.89|354.09|353.94|354.04|353.89|3
1644999600000|2022-02-16 08:20:00|354.14|353.94|354.09|353.94|354.14|353.99|354.09|353.94|10
1644999610000|2022-02-16 08:20:10|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.94|1
1644999620000|2022-02-16 08:20:20|354.09|353.94|354.14|353.94|354.14|353.99|354.09|353.94|1
1644999630000|2022-02-16 08:20:30|354.09||354.14||354.14||354.09||0
1644999640000|2022-02-16 08:20:40|354.09|353.99|354.14|353.94|354.14|353.99|354.09|353.94|3
1644999650000|2022-02-16 08:20:50|354.09||354.09||354.09||354.09||1
1644999660000|2022-02-16 08:21:00||353.89||353.89||353.89||353.89|3
1644999670000|2022-02-16 08:21:10|354.04||354.04||354.09||354.04||0
1644999680000|2022-02-16 08:21:20|||||||||6
1644999740000|2022-02-16 08:22:20|353.99|353.84|353.99|353.84|354.04|353.89|353.99|353.84|17
1644999750000|2022-02-16 08:22:30|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.84|5
1644999760000|2022-02-16 08:22:40|354.09|353.94|354.09|353.89|354.09|353.94|354.09|353.89|10
1644999770000|2022-02-16 08:22:50||353.94||353.94||353.94||353.89|1
1644999780000|2022-02-16 08:23:00|354.14|353.89|354.14|353.99|354.14|353.99|354.14|353.89|6
1644999800000|2022-02-16 08:23:20|354.09|353.94|354.09|353.94|354.14|353.94|354.09|353.94|10
1644999830000|2022-02-16 08:23:50|354.04|353.89|354.09|353.94|354.09|353.94|354.04|353.89|9
1644999840000|2022-02-16 08:24:00||353.89||353.94||353.94||353.89|7
1644999850000|2022-02-16 08:24:10|354.04|353.89|354.09|353.89|354.09|353.94|354.04|353.89|3
1644999860000|2022-02-16 08:24:20|354.04|353.94|354.09|353.94|354.14|353.99|354.04|353.94|8
1644999870000|2022-02-16 08:24:30|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.94|3
1644999880000|2022-02-16 08:24:40|354.09|353.94|354.09|353.89|354.09|353.94|354.04|353.89|19
1644999890000|2022-02-16 08:24:50|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.94|2
1644999900000|2022-02-16 08:25:00|354.19|353.99|354.14|353.94|354.19|354.04|354.14|353.94|22
1644999910000|2022-02-16 08:25:10|354.09|353.99|354.09|353.94|354.14|353.99|354.09|353.94|2
1644999940000|2022-02-16 08:25:40|354.04|353.89|354.04|353.89|354.04|353.89|353.99|353.84|7
1644999950000|2022-02-16 08:25:50|353.99|353.84|354.04|353.89|354.04|353.89|353.99|353.84|2
1644999960000|2022-02-16 08:26:00|353.99|353.84|354.04|353.89|354.04|353.89|353.99|353.84|1
1644999970000|2022-02-16 08:26:10|353.99|353.84|354.04|353.89|354.04|353.89|353.99|353.84|3
1644999990000|2022-02-16 08:26:30|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|4
1645000010000|2022-02-16 08:26:50|||||||||2
1645000020000|2022-02-16 08:27:00|354.04|353.89|354.04|353.84|354.04|353.89|354.04|353.84|5
1645000030000|2022-02-16 08:27:10|353.99|353.89|354.04|353.84|354.04|353.89|353.99|353.84|1
1645000040000|2022-02-16 08:27:20|353.99||353.99||353.99||353.99||0
1645000060000|2022-02-16 08:27:40|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|7
1645000070000|2022-02-16 08:27:50||353.84||353.89||353.89||353.84|2
1645000080000|2022-02-16 08:28:00|353.99|353.84|353.99|353.84|353.99|353.89|353.99|353.79|7
1645000090000|2022-02-16 08:28:10||353.79||353.84||353.84||353.79|1
1645000100000|2022-02-16 08:28:20|353.94|353.79|353.99|353.84|353.99|353.84|353.94|353.79|1
1645000110000|2022-02-16 08:28:30|353.94|353.79|353.94|353.79|353.99|353.84|353.94|353.79|18
1645000120000|2022-02-16 08:28:40||353.74||353.74||353.74||353.74|10
1645000130000|2022-02-16 08:28:50|353.89||353.89||353.94||353.89||0
1645000140000|2022-02-16 08:29:00|353.94|353.79|353.94|353.79|353.94|353.79|353.89|353.74|18
1645000150000|2022-02-16 08:29:10|||||||||1
1645000160000|2022-02-16 08:29:20|353.89|353.74|353.94|353.79|353.94|353.79|353.89|353.74|9
1645000170000|2022-02-16 08:29:30|353.99||353.94||353.99||353.94||6
1645000180000|2022-02-16 08:29:40||353.74||353.74||353.74||353.74|6
1645000190000|2022-02-16 08:29:50|353.89|353.79|353.89|353.74|353.94|353.79|353.89|353.74|1
1645000200000|2022-02-16 08:30:00|353.94|353.79|353.94|353.79|353.94|353.79|353.89|353.74|10
1645000220000|2022-02-16 08:30:20|353.99||353.94||353.99||353.94||8
1645000230000|2022-02-16 08:30:30|353.99|353.84|353.94|353.79|353.99|353.84|353.94|353.79|2
1645000240000|2022-02-16 08:30:40|353.99||353.94||353.99||353.94||0
1645000250000|2022-02-16 08:30:50|353.99||353.94||353.99||353.94||0
1645000260000|2022-02-16 08:31:00|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|4
1645000270000|2022-02-16 08:31:10||353.79||353.84||353.84||353.79|16
1645000280000|2022-02-16 08:31:20|354.04|353.89|354.09|353.89|354.09|353.94|354.04|353.89|21
1645000290000|2022-02-16 08:31:30|354.04|353.94|354.04|353.89|354.09|353.94|354.04|353.89|10
1645000300000|2022-02-16 08:31:40|354.09||354.04||354.09||354.04||6
1645000310000|2022-02-16 08:31:50|||||||||1
1645000320000|2022-02-16 08:32:00|||||||||1
1645000330000|2022-02-16 08:32:10|354.09|353.94|354.09|353.89|354.09|353.94|354.04|353.89|30
1645000340000|2022-02-16 08:32:20|354.04|353.94|354.09|353.89|354.09|353.94|354.04|353.89|7
1645000350000|2022-02-16 08:32:30|354.04||354.04||354.04||354.04||0
1645000360000|2022-02-16 08:32:40|||||||||13
1645000380000|2022-02-16 08:33:00|||||||||2
1645000410000|2022-02-16 08:33:30|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|20
1645000420000|2022-02-16 08:33:40|||||||||5
1645000440000|2022-02-16 08:34:00|||||||||1
1645000450000|2022-02-16 08:34:10|||||||||1
1645000460000|2022-02-16 08:34:20|354.14|353.99|354.14|353.94|354.14|353.99|354.09|353.94|38
1645000470000|2022-02-16 08:34:30|354.09||354.09||354.09||354.09||0
1645000480000|2022-02-16 08:34:40|354.14|353.99|354.14|353.99|354.19|353.99|354.14|353.99|8
1645000490000|2022-02-16 08:34:50|354.19||354.14||354.19||354.14||2
1645000500000|2022-02-16 08:35:00|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|2
1645000510000|2022-02-16 08:35:10|354.24||354.19||354.24||354.19||7
1645000530000|2022-02-16 08:35:30|354.14|353.99|354.19|353.99|354.19|354.04|354.14|353.99|6
1645000540000|2022-02-16 08:35:40|354.14|354.04|354.09|353.94|354.14|354.04|354.09|353.94|8
1645000550000|2022-02-16 08:35:50|354.14||354.14||354.14||354.09||2
1645000560000|2022-02-16 08:36:00||353.99||353.99||353.99||353.99|1
1645000590000|2022-02-16 08:36:30|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|11
1645000600000|2022-02-16 08:36:40|354.24|354.09|354.24|354.09|354.29|354.14|354.24|354.09|18
1645000610000|2022-02-16 08:36:50|354.19|354.04|354.14|353.99|354.19|354.04|354.14|353.99|12
1645000620000|2022-02-16 08:37:00||353.94||353.99||353.99||353.94|9
1645000640000|2022-02-16 08:37:20|354.19|354.04|354.19|354.04|354.19|354.04|354.14|353.99|10
1645000650000|2022-02-16 08:37:30|354.24|354.09|354.19|354.04|354.24|354.09|354.19|354.04|14
1645000660000|2022-02-16 08:37:40|354.24||354.19||354.24||354.19||0
1645000670000|2022-02-16 08:37:50|354.24||354.19||354.24||354.19||3
1645000680000|2022-02-16 08:38:00|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|2
1645000740000|2022-02-16 08:39:00|||||||||2
1645000750000|2022-02-16 08:39:10|||||||||1
1645000760000|2022-02-16 08:39:20|||||||||2
1645000800000|2022-02-16 08:40:00|||||||||2
1645000810000|2022-02-16 08:40:10|||||||||1
1645000840000|2022-02-16 08:40:40|354.19|354.04|354.19|354.04|354.19|354.04|354.19|353.99|28
1645000850000|2022-02-16 08:40:50|354.14|353.99|354.14|353.94|354.14|354.04|354.14|353.94|19
1645000860000|2022-02-16 08:41:00|354.09|353.99|353.99|353.84|354.14|353.99|353.99|353.84|5
1645000870000|2022-02-16 08:41:10|354.04||353.99||354.04||353.99||1
1645000880000|2022-02-16 08:41:20|354.04|353.89|354.04|353.84|354.04|353.89|354.04|353.84|11
1645000890000|2022-02-16 08:41:30|353.99|353.89|354.04|353.89|354.04|353.89|353.99|353.84|3
1645000900000|2022-02-16 08:41:40|353.99|353.84|353.99|353.84|354.04|353.89|353.99|353.84|8
1645000920000|2022-02-16 08:42:00|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|9
1645000930000|2022-02-16 08:42:10|||||||||4
1645000940000|2022-02-16 08:42:20|353.99|353.84|353.94|353.79|353.99|353.84|353.94|353.79|20
1645000950000|2022-02-16 08:42:30|||||||||2
1645000970000|2022-02-16 08:42:50|||||||||1
1645000990000|2022-02-16 08:43:10|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|7
1645001000000|2022-02-16 08:43:20|353.84|353.69|353.84|353.69|353.84|353.69|353.79|353.64|17
1645001020000|2022-02-16 08:43:40|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|6
1645001030000|2022-02-16 08:43:50|||||||||14
1645001040000|2022-02-16 08:44:00|353.84|353.69|353.79|353.64|353.84|353.69|353.79|353.64|9
1645001050000|2022-02-16 08:44:10|353.84|353.69|353.79|353.64|353.84|353.69|353.79|353.64|6
1645001060000|2022-02-16 08:44:20|353.84|353.59|353.79|353.64|353.84|353.64|353.74|353.59|18
1645001070000|2022-02-16 08:44:30|353.74|353.59|353.79|353.59|353.79|353.59|353.74|353.59|15
1645001080000|2022-02-16 08:44:40|353.84|353.64|353.84|353.69|353.84|353.69|353.84|353.64|11
1645001090000|2022-02-16 08:44:50|353.79|353.64|353.74|353.59|353.79|353.64|353.74|353.59|4
1645001100000|2022-02-16 08:45:00|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|11
1645001110000|2022-02-16 08:45:10|353.84||353.79||353.84||353.79||10
1645001120000|2022-02-16 08:45:20|353.74|353.59|353.69|353.54|353.74|353.59|353.69|353.54|32
1645001130000|2022-02-16 08:45:30|353.64|353.49|353.59|353.44|353.64|353.49|353.59|353.44|34
1645001140000|2022-02-16 08:45:40||353.39||353.39||353.39||353.39|6
1645001150000|2022-02-16 08:45:50|353.54|353.44|353.54|353.39|353.59|353.44|353.54|353.39|18
1645001160000|2022-02-16 08:46:00|353.59|353.44|353.54|353.39|353.59|353.44|353.54|353.39|9
1645001170000|2022-02-16 08:46:10|||||||||1
1645001180000|2022-02-16 08:46:20|353.59||353.54||353.59||353.54||5
1645001190000|2022-02-16 08:46:30|353.59|353.44|353.54|353.39|353.59|353.44|353.54|353.39|7
1645001210000|2022-02-16 08:46:50|353.49|353.34|353.54|353.39|353.54|353.39|353.49|353.34|49
1645001220000|2022-02-16 08:47:00|||||||||3
1645001230000|2022-02-16 08:47:10|353.49|353.34|353.49|353.34|353.49|353.39|353.49|353.34|10
1645001250000|2022-02-16 08:47:30|353.44|353.29|353.49|353.34|353.49|353.34|353.44|353.29|5
1645001260000|2022-02-16 08:47:40|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|6
1645001270000|2022-02-16 08:47:50|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|5
1645001280000|2022-02-16 08:48:00||353.39||353.39||353.44||353.39|9
1645001290000|2022-02-16 08:48:10||353.44||353.39||353.44||353.39|0
1645001300000|2022-02-16 08:48:20|353.54|353.44|353.64|353.49|353.64|353.49|353.54|353.44|23
1645001310000|2022-02-16 08:48:30|353.69|353.54|353.74|353.59|353.74|353.59|353.69|353.54|18
1645001320000|2022-02-16 08:48:40||353.54||353.59||353.59||353.54|5
1645001330000|2022-02-16 08:48:50|353.79|353.64|353.74|353.54|353.79|353.64|353.74|353.54|24
1645001340000|2022-02-16 08:49:00|353.69|353.59|353.74|353.59|353.74|353.59|353.69|353.54|3
1645001350000|2022-02-16 08:49:10||353.54||353.59||353.59||353.54|1
1645001360000|2022-02-16 08:49:20||353.54||353.54||353.59||353.54|1
1645001370000|2022-02-16 08:49:30||353.59||353.59||353.59||353.54|0
1645001380000|2022-02-16 08:49:40|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|4
1645001390000|2022-02-16 08:49:50|353.64|353.49|353.69|353.49|353.69|353.49|353.64|353.49|16
1645001400000|2022-02-16 08:50:00|353.64|353.54|353.74|353.59|353.74|353.59|353.64|353.49|7
1645001410000|2022-02-16 08:50:10|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|11
1645001420000|2022-02-16 08:50:20|||||||||3
1645001430000|2022-02-16 08:50:30|353.74|353.59|353.79|353.64|353.79|353.64|353.74|353.59|5
1645001440000|2022-02-16 08:50:40|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|8
1645001450000|2022-02-16 08:50:50|||||||||3
1645001460000|2022-02-16 08:51:00|353.79|353.64|353.74|353.59|353.79|353.64|353.74|353.59|12
1645001470000|2022-02-16 08:51:10|353.79|353.64|353.79|353.64|353.84|353.64|353.74|353.59|9
1645001480000|2022-02-16 08:51:20|353.84|353.69|353.79|353.64|353.84|353.69|353.79|353.64|24
1645001490000|2022-02-16 08:51:30|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|7
1645001500000|2022-02-16 08:51:40|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|9
1645001510000|2022-02-16 08:51:50|353.94|353.79|353.89|353.74|353.94|353.79|353.89|353.74|11
1645001520000|2022-02-16 08:52:00|||||||||4
1645001530000|2022-02-16 08:52:10|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.74|17
1645001540000|2022-02-16 08:52:20|353.99||353.94||353.99||353.94||4
1645001550000|2022-02-16 08:52:30|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|8
1645001560000|2022-02-16 08:52:40|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|7
1645001570000|2022-02-16 08:52:50|353.79|353.64|353.84|353.64|353.84|353.64|353.79|353.59|22
1645001580000|2022-02-16 08:53:00|353.89|353.69|353.94|353.79|353.94|353.79|353.89|353.69|20
1645001590000|2022-02-16 08:53:10|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|11
1645001600000|2022-02-16 08:53:20|||||||||6
1645001610000|2022-02-16 08:53:30|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|15
1645001620000|2022-02-16 08:53:40|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|8
1645001630000|2022-02-16 08:53:50|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|5
1645001640000|2022-02-16 08:54:00|||||||||7
1645001650000|2022-02-16 08:54:10|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|8
1645001660000|2022-02-16 08:54:20|353.94|353.79|353.89|353.74|353.94|353.79|353.89|353.74|6
1645001670000|2022-02-16 08:54:30|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|7
1645001680000|2022-02-16 08:54:40|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|8
1645001690000|2022-02-16 08:54:50||353.59||353.64||353.64||353.59|9
1645001700000|2022-02-16 08:55:00|353.84|353.59|353.84|353.64|353.84|353.64|353.84|353.59|7
1645001710000|2022-02-16 08:55:10||353.69||353.69||353.69||353.69|5
1645001720000|2022-02-16 08:55:20|353.89|353.74|353.89|353.69|353.89|353.74|353.89|353.69|3
1645001730000|2022-02-16 08:55:30|353.84||353.84||353.84||353.84||5
1645001740000|2022-02-16 08:55:40|353.89||353.89||353.89||353.84||4
1645001750000|2022-02-16 08:55:50|353.84|353.74|353.84|353.69|353.84|353.74|353.84|353.69|6
1645001760000|2022-02-16 08:56:00|353.89||353.84||353.89||353.84||2
1645001770000|2022-02-16 08:56:10|353.89||353.89||353.89||353.89||0
1645001780000|2022-02-16 08:56:20|353.84||353.84||353.84||353.84||4
1645001790000|2022-02-16 08:56:30|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|0
1645001800000|2022-02-16 08:56:40|353.94|353.79|353.94|353.79|353.99|353.79|353.94|353.79|16
1645001810000|2022-02-16 08:56:50|353.99|353.84|353.84|353.69|353.99|353.84|353.84|353.69|15
1645001820000|2022-02-16 08:57:00|353.89||353.84||353.89||353.84||9
1645001830000|2022-02-16 08:57:10|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|3
1645001840000|2022-02-16 08:57:20|||||||||2
1645001850000|2022-02-16 08:57:30|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|4
1645001860000|2022-02-16 08:57:40|353.79|353.64|353.79|353.59|353.84|353.64|353.79|353.59|6
1645001870000|2022-02-16 08:57:50|||||||||2
1645001880000|2022-02-16 08:58:00|353.84|353.64|353.84|353.69|353.84|353.69|353.84|353.59|29
1645001890000|2022-02-16 08:58:10|353.89|353.74|353.99|353.84|353.99|353.84|353.89|353.74|29
1645001900000|2022-02-16 08:58:20|354.04|353.89|353.99|353.84|354.09|353.94|353.99|353.84|52
1645001910000|2022-02-16 08:58:30|354.04|353.89|354.04|353.89|354.09|353.94|354.04|353.84|29
1645001920000|2022-02-16 08:58:40|354.09|353.94|354.14|353.94|354.14|353.99|354.09|353.89|31
1645001930000|2022-02-16 08:58:50|354.09|353.99|354.14|353.99|354.19|353.99|354.09|353.94|41
1645001940000|2022-02-16 08:59:00|354.19|353.94|354.24|354.09|354.24|354.09|354.14|353.94|33
1645001950000|2022-02-16 08:59:10|354.19|354.04|354.24|354.09|354.24|354.09|354.19|354.04|26
1645001960000|2022-02-16 08:59:20|354.29|354.14|354.29|354.14|354.34|354.14|354.24|354.09|41
1645001970000|2022-02-16 08:59:30|354.34|354.19|354.34|354.19|354.34|354.19|354.29|354.14|24
1645001980000|2022-02-16 08:59:40|354.29|354.09|354.24|354.04|354.29|354.09|354.24|354.04|33
1645001990000|2022-02-16 08:59:50|354.19|354.09|354.19|353.99|354.29|354.09|354.19|353.99|49
1645002000000|2022-02-16 09:00:00|354.14|354.04|354.24|354.09|354.29|354.09|354.14|353.99|32
1645002010000|2022-02-16 09:00:10|||||||||2
1645002020000|2022-02-16 09:00:20||354.04||354.04||354.04||354.04|7
1645002030000|2022-02-16 09:00:30|354.19||354.19||354.24||354.19||4
1645002040000|2022-02-16 09:00:40|||||||||6
1645002050000|2022-02-16 09:00:50|354.24||354.24||354.24||354.24||4
1645002060000|2022-02-16 09:01:00|354.29|354.09|354.24|354.09|354.29|354.09|354.24|354.09|13
1645002070000|2022-02-16 09:01:10|354.29||354.24||354.29||354.24||3
1645002080000|2022-02-16 09:01:20|354.19|354.04|354.09|353.89|354.19|354.04|354.09|353.89|21
1645002090000|2022-02-16 09:01:30|354.04||354.04||354.04||354.04||1
1645002100000|2022-02-16 09:01:40|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|10
1645002110000|2022-02-16 09:01:50|354.14|353.99|354.09|353.94|354.14|353.99|354.09|353.89|9
1645002120000|2022-02-16 09:02:00|354.14|353.89|354.14|353.94|354.14|353.94|354.14|353.89|6
1645002130000|2022-02-16 09:02:10|354.09|353.99|354.14|353.99|354.14|353.99|354.09|353.99|5
1645002140000|2022-02-16 09:02:20||353.94||353.94||353.94||353.94|10
1645002150000|2022-02-16 09:02:30||353.99||353.99||353.99||353.94|6
1645002160000|2022-02-16 09:02:40||353.94||353.99||353.99||353.94|9
1645002170000|2022-02-16 09:02:50||353.94||353.99||353.99||353.94|7
1645002180000|2022-02-16 09:03:00||353.94||353.99||353.99||353.94|10
1645002190000|2022-02-16 09:03:10|354.19||354.14||354.19||354.14||17
1645002200000|2022-02-16 09:03:20|||||||||17
1645002210000|2022-02-16 09:03:30|354.19|354.04|354.34|354.19|354.34|354.19|354.19|354.04|41
1645002220000|2022-02-16 09:03:40|354.29|354.14|354.34|354.19|354.34|354.19|354.29|354.14|23
1645002230000|2022-02-16 09:03:50|354.39|354.24|354.44|354.29|354.44|354.29|354.39|354.24|17
1645002240000|2022-02-16 09:04:00|354.39|354.24|354.49|354.34|354.49|354.34|354.39|354.24|30
1645002250000|2022-02-16 09:04:10|||||||||10
1645002260000|2022-02-16 09:04:20|354.54|354.29|354.49|354.34|354.54|354.34|354.49|354.29|44
1645002270000|2022-02-16 09:04:30|354.54|354.39|354.54|354.39|354.54|354.39|354.49|354.39|24
1645002280000|2022-02-16 09:04:40|354.49|354.34|354.54|354.39|354.54|354.39|354.49|354.34|45
1645002290000|2022-02-16 09:04:50|354.59|354.44|354.79|354.64|354.79|354.64|354.59|354.44|188
1645002300000|2022-02-16 09:05:00|354.74|354.54|354.59|354.39|354.79|354.64|354.59|354.39|102
1645002310000|2022-02-16 09:05:10|354.54|354.34|354.39|354.24|354.54|354.39|354.39|354.24|61
1645002320000|2022-02-16 09:05:20|354.44|354.29|354.44|354.29|354.49|354.29|354.44|354.29|24
1645002330000|2022-02-16 09:05:30|354.49|354.24|354.49|354.34|354.54|354.34|354.49|354.24|39
1645002340000|2022-02-16 09:05:40|354.44|354.29|354.44|354.29|354.44|354.29|354.44|354.29|12
1645002350000|2022-02-16 09:05:50||354.24||354.24||354.29||354.24|15
1645002360000|2022-02-16 09:06:00|354.39|354.29|354.39|354.24|354.44|354.29|354.39|354.24|6
1645002370000|2022-02-16 09:06:10|||||||||1
1645002380000|2022-02-16 09:06:20|354.34|354.19|354.34|354.19|354.34|354.19|354.34|354.19|8
1645002390000|2022-02-16 09:06:30|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|16
1645002400000|2022-02-16 09:06:40|354.44|354.19|354.44|354.29|354.44|354.29|354.44|354.19|6
1645002410000|2022-02-16 09:06:50|||||||||6
1645002420000|2022-02-16 09:07:00|||||||||6
1645002430000|2022-02-16 09:07:10|354.49|354.34|354.49|354.29|354.49|354.34|354.44|354.29|17
1645002440000|2022-02-16 09:07:20||354.34||354.34||354.34||354.29|7
1645002450000|2022-02-16 09:07:30|354.44|354.29|354.44|354.29|354.49|354.29|354.44|354.29|3
1645002460000|2022-02-16 09:07:40|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|12
1645002470000|2022-02-16 09:07:50|||||||||9
1645002480000|2022-02-16 09:08:00|||||||||1
1645002490000|2022-02-16 09:08:10|354.34|354.19|354.34|354.19|354.34|354.19|354.34|354.19|7
1645002500000|2022-02-16 09:08:20|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|13
1645002510000|2022-02-16 09:08:30|354.44|354.29|354.49|354.34|354.49|354.34|354.44|354.29|12
1645002520000|2022-02-16 09:08:40|354.44|354.29|354.44|354.29|354.49|354.34|354.44|354.29|18
1645002530000|2022-02-16 09:08:50|354.49|354.34|354.49|354.34|354.49|354.34|354.44|354.29|10
1645002540000|2022-02-16 09:09:00|354.44|354.29|354.39|354.24|354.49|354.34|354.39|354.24|20
1645002550000|2022-02-16 09:09:10|354.44|354.29|354.44|354.29|354.44|354.29|354.39|354.24|11
1645002560000|2022-02-16 09:09:20|354.39|354.24|354.44|354.29|354.44|354.29|354.39|354.24|1
1645002570000|2022-02-16 09:09:30|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|5
1645002580000|2022-02-16 09:09:40|354.34|354.19|354.39|354.19|354.44|354.24|354.34|354.19|30
1645002590000|2022-02-16 09:09:50|354.44|354.24|354.39|354.24|354.44|354.24|354.39|354.19|8
1645002600000|2022-02-16 09:10:00|354.34|354.19|354.34|354.14|354.34|354.19|354.29|354.14|20
1645002610000|2022-02-16 09:10:10|354.29|354.09|354.24|354.09|354.34|354.09|354.24|354.09|17
1645002620000|2022-02-16 09:10:20|||||||||8
1645002630000|2022-02-16 09:10:30|354.29|354.14|354.19|354.04|354.29|354.14|354.19|354.04|20
1645002650000|2022-02-16 09:10:50|354.24||354.24||354.24||354.24||5
1645002660000|2022-02-16 09:11:00|354.19|354.09|354.24|354.04|354.24|354.09|354.19|354.04|2
1645002670000|2022-02-16 09:11:10|354.29|354.09|354.24|354.09|354.29|354.09|354.24|354.09|2
1645002680000|2022-02-16 09:11:20|354.29|354.14|354.34|354.19|354.34|354.19|354.29|354.14|4
1645002690000|2022-02-16 09:11:30|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.14|12
1645002700000|2022-02-16 09:11:40|354.34|354.09|354.29|354.09|354.34|354.14|354.29|354.09|10
1645002710000|2022-02-16 09:11:50|||||||||10
1645002720000|2022-02-16 09:12:00|354.24||354.24||354.24||354.24||0
1645002730000|2022-02-16 09:12:10|354.19|354.04|354.24|354.04|354.24|354.04|354.19|354.04|9
1645002750000|2022-02-16 09:12:30||354.09||354.04||354.09||354.04|3
1645002760000|2022-02-16 09:12:40|354.19|353.99|354.19|353.99|354.19|353.99|354.19|353.99|11
1645002770000|2022-02-16 09:12:50|354.14|354.04|354.19|354.04|354.24|354.04|354.14|354.04|15
1645002780000|2022-02-16 09:13:00||353.99||354.04||354.04||353.99|3
1645002790000|2022-02-16 09:13:10|354.14|353.99|354.09|353.94|354.14|353.99|354.09|353.94|16
1645002800000|2022-02-16 09:13:20||353.89||353.89||353.89||353.89|3
1645002810000|2022-02-16 09:13:30|354.04||354.09||354.09||354.04||8
1645002820000|2022-02-16 09:13:40|354.04||354.09||354.09||354.04||4
1645002830000|2022-02-16 09:13:50||353.94||353.94||353.94||353.94|0
1645002840000|2022-02-16 09:14:00|354.19|353.99|354.19|353.99|354.19|353.99|354.19|353.99|8
1645002850000|2022-02-16 09:14:10|354.14||354.19||354.19||354.14||5
1645002870000|2022-02-16 09:14:30||354.04||354.04||354.04||354.04|6
1645002880000|2022-02-16 09:14:40|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|4
1645002890000|2022-02-16 09:14:50|||||||||1
1645002920000|2022-02-16 09:15:20|354.19|354.04|354.14|353.99|354.19|354.04|354.14|353.94|26
1645002930000|2022-02-16 09:15:30|354.19|353.94|354.19|354.04|354.19|354.04|354.19|353.94|4
1645002960000|2022-02-16 09:16:00|354.24||354.24||354.24||354.24||6
1645002970000|2022-02-16 09:16:10|354.19||354.19||354.19||354.19||0
1645003010000|2022-02-16 09:16:50|354.14|353.99|354.14|353.94|354.14|353.99|354.14|353.94|34
1645003020000|2022-02-16 09:17:00|354.09|353.89|354.09|353.89|354.09|353.89|354.09|353.89|1
1645003030000|2022-02-16 09:17:10||353.94||353.89||353.94||353.89|2
1645003040000|2022-02-16 09:17:20|354.04|353.94|354.09|353.94|354.09|353.94|354.04|353.94|5
1645003050000|2022-02-16 09:17:30|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|5
1645003060000|2022-02-16 09:17:40|354.09||354.09||354.09||354.09||15
1645003070000|2022-02-16 09:17:50|354.04|353.94|354.04|353.89|354.04|353.94|354.04|353.89|10
1645003090000|2022-02-16 09:18:10|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|8
1645003100000|2022-02-16 09:18:20|354.14||354.14||354.19||354.09||9
1645003110000|2022-02-16 09:18:30||353.99||353.99||353.99||353.99|0
1645003120000|2022-02-16 09:18:40|||||||||2
1645003140000|2022-02-16 09:19:00|||||||||3
1645003150000|2022-02-16 09:19:10|354.19||354.19||354.19||354.19||3
1645003160000|2022-02-16 09:19:20|354.14||354.19||354.19||354.14||2
1645003170000|2022-02-16 09:19:30||354.04||354.04||354.04||354.04|6
1645003180000|2022-02-16 09:19:40|354.24|353.99|354.19|354.04|354.24|354.04|354.19|353.99|25
1645003190000|2022-02-16 09:19:50|354.24|353.99|354.19|353.99|354.24|353.99|354.19|353.99|8
1645003200000|2022-02-16 09:20:00|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003210000|2022-02-16 09:20:10|354.24|353.64|354.24|353.64|354.34|353.74|354.24|353.64|0
1645003220000|2022-02-16 09:20:20|354.34|353.74|354.24|353.64|354.34|353.74|354.24|353.64|0
1645003230000|2022-02-16 09:20:30|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003270000|2022-02-16 09:21:10|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645003310000|2022-02-16 09:21:50|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645003320000|2022-02-16 09:22:00|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645003330000|2022-02-16 09:22:10|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003370000|2022-02-16 09:22:50|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003380000|2022-02-16 09:23:00|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003390000|2022-02-16 09:23:10|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645003450000|2022-02-16 09:24:10|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645003460000|2022-02-16 09:24:20|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003470000|2022-02-16 09:24:30|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645003480000|2022-02-16 09:24:40|354.34|353.74|354.24|353.64|354.34|353.74|354.24|353.64|0
1645003490000|2022-02-16 09:24:50|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645003500000|2022-02-16 09:25:00|||||||||38
1645003520000|2022-02-16 09:25:20|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645003530000|2022-02-16 09:25:30|354.34|353.74|354.24|353.64|354.34|353.74|354.24|353.64|0
1645003540000|2022-02-16 09:25:40|354.34|353.74|354.24|353.64|354.34|353.74|354.24|353.64|0
1645003570000|2022-02-16 09:26:10|354.34|353.74|354.24|353.64|354.34|353.74|354.24|353.64|0
1645003580000|2022-02-16 09:26:20|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003590000|2022-02-16 09:26:30|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003600000|2022-02-16 09:26:40|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645003610000|2022-02-16 09:26:50|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645003630000|2022-02-16 09:27:10|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003640000|2022-02-16 09:27:20|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003670000|2022-02-16 09:27:50|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645003680000|2022-02-16 09:28:00|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645003690000|2022-02-16 09:28:10|354.24|353.64|354.24|353.64|354.34|353.74|354.24|353.64|0
1645003700000|2022-02-16 09:28:20|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003720000|2022-02-16 09:28:40|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645003730000|2022-02-16 09:28:50|354.34|353.74|354.24|353.64|354.34|353.74|354.24|353.64|0
1645003740000|2022-02-16 09:29:00|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003750000|2022-02-16 09:29:10|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003760000|2022-02-16 09:29:20|354.24|353.64|354.24|353.64|354.34|353.74|354.24|353.64|0
1645003810000|2022-02-16 09:30:10|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645003820000|2022-02-16 09:30:20|354.44|353.84|354.44|353.84|354.44|353.84|354.34|353.74|0
1645003830000|2022-02-16 09:30:30|354.54|353.94|354.44|353.84|354.54|353.94|354.44|353.84|0
1645003840000|2022-02-16 09:30:40|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645003850000|2022-02-16 09:30:50|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645003860000|2022-02-16 09:31:00|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645003880000|2022-02-16 09:31:20|354.34|353.74|354.34|353.74|354.44|353.84|354.34|353.74|0
1645003890000|2022-02-16 09:31:30|354.44|353.84|354.44|353.84|354.44|353.84|354.34|353.74|0
1645003900000|2022-02-16 09:31:40|354.34|353.74|354.34|353.74|354.44|353.84|354.34|353.74|0
1645003910000|2022-02-16 09:31:50|354.44|353.84|354.44|353.84|354.44|353.84|354.44|353.84|0
1645003920000|2022-02-16 09:32:00|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645003960000|2022-02-16 09:32:40|354.44|353.84|354.44|353.84|354.44|353.84|354.44|353.84|0
1645004060000|2022-02-16 09:34:20|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645004070000|2022-02-16 09:34:30|354.44|353.84|354.44|353.84|354.44|353.84|354.44|353.84|0
1645004080000|2022-02-16 09:34:40|354.34|353.74|354.34|353.74|354.44|353.84|354.34|353.74|0
1645004110000|2022-02-16 09:35:10|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645004130000|2022-02-16 09:35:30|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645004190000|2022-02-16 09:36:30|354.44|353.84|354.34|353.74|354.44|353.84|354.34|353.74|0
1645004200000|2022-02-16 09:36:40|354.44|353.84|354.34|353.74|354.44|353.84|354.34|353.74|0
1645004210000|2022-02-16 09:36:50|354.44|353.84|354.44|353.84|354.44|353.84|354.34|353.74|0
1645004220000|2022-02-16 09:37:00|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645004230000|2022-02-16 09:37:10|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645004300000|2022-02-16 09:38:20|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645004310000|2022-02-16 09:38:30|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645004330000|2022-02-16 09:38:50|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645004340000|2022-02-16 09:39:00|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645004450000|2022-02-16 09:40:50|354.44|353.84|354.34|353.74|354.44|353.84|354.34|353.74|0
1645004490000|2022-02-16 09:41:30|354.44|353.84|354.44|353.84|354.44|353.84|354.44|353.84|0
1645004500000|2022-02-16 09:41:40|354.34|353.74|354.34|353.74|354.44|353.84|354.34|353.74|0
1645004550000|2022-02-16 09:42:30|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645004650000|2022-02-16 09:44:10|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645004670000|2022-02-16 09:44:30|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645004700000|2022-02-16 09:45:00|354.24|353.64|354.24|353.64|354.24|353.64|354.14|353.54|0
1645004750000|2022-02-16 09:45:50|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645004780000|2022-02-16 09:46:20|354.14|353.54|354.14|353.54|354.24|353.64|354.14|353.54|0
1645004790000|2022-02-16 09:46:30|354.24|353.64|354.24|353.64|354.24|353.64|354.14|353.54|0
1645004810000|2022-02-16 09:46:50|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645004910000|2022-02-16 09:48:30|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645004940000|2022-02-16 09:49:00|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645004970000|2022-02-16 09:49:30|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645004990000|2022-02-16 09:49:50|354.14|353.54|354.14|353.54|354.24|353.64|354.14|353.54|0
1645005000000|2022-02-16 09:50:00|354.24|353.99|354.14|353.99|354.24|354.04|354.14|353.94|3
1645005010000|2022-02-16 09:50:10|354.19|353.94|354.19|353.94|354.19|354.04|354.19|353.94|0
1645005020000|2022-02-16 09:50:20|354.24|354.04|354.24|353.99|354.24|354.04|354.24|353.94|0
1645005040000|2022-02-16 09:50:40|354.29|354.04|354.39|354.14|354.39|354.14|354.29|354.04|3
1645005050000|2022-02-16 09:50:50|354.29|354.19|354.29|354.09|354.39|354.19|354.29|354.09|1
1645005060000|2022-02-16 09:51:00|354.24|354.04|354.29|354.09|354.29|354.09|354.24|354.04|1
1645005070000|2022-02-16 09:51:10|354.34|354.14|354.34|354.14|354.34|354.14|354.34|354.14|1
1645005080000|2022-02-16 09:51:20|354.39|354.19|354.34|354.14|354.39|354.19|354.34|354.14|0
1645005110000|2022-02-16 09:51:50||354.19||354.19||354.19||354.19|0
1645005120000|2022-02-16 09:52:00|354.29|354.14|354.29|354.09|354.29|354.14|354.29|354.09|2
1645005130000|2022-02-16 09:52:10||354.04||354.09||354.09||354.04|0
1645005140000|2022-02-16 09:52:20|354.24||354.24||354.29||354.24||0
1645005150000|2022-02-16 09:52:30||354.04||354.04||354.09||354.04|0
1645005160000|2022-02-16 09:52:40|354.19||354.19||354.19||354.19||0
1645005170000|2022-02-16 09:52:50||353.99||353.99||353.99||353.99|2
1645005180000|2022-02-16 09:53:00|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.94|0
1645005190000|2022-02-16 09:53:10|354.09||354.19||354.19||354.09||0
1645005230000|2022-02-16 09:53:50|354.14|353.89|354.09|353.89|354.14|353.94|354.09|353.89|0
1645005240000|2022-02-16 09:54:00|354.04|353.94|354.09|353.89|354.09|353.94|354.04|353.89|1
1645005260000|2022-02-16 09:54:20|354.04||354.04||354.09||354.04||0
1645005270000|2022-02-16 09:54:30|354.09||354.09||354.09||354.09||0
1645005280000|2022-02-16 09:54:40|354.14|353.94|354.09|353.89|354.14|353.99|354.09|353.89|5
1645005290000|2022-02-16 09:54:50||353.94||353.94||353.94||353.94|1
1645005300000|2022-02-16 09:55:00|354.04|353.89|354.04|353.89|354.09|353.89|354.04|353.89|2
1645005310000|2022-02-16 09:55:10|354.09|353.94|354.09|353.89|354.09|353.94|354.04|353.89|0
1645005320000|2022-02-16 09:55:20|354.04||354.09||354.09||354.04||0
1645005330000|2022-02-16 09:55:30|354.04||354.04||354.09||354.04||0
1645005340000|2022-02-16 09:55:40|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|3
1645005360000|2022-02-16 09:56:00|354.14||354.14||354.14||354.14||1
1645005400000|2022-02-16 09:56:40||353.89||353.89||353.89||353.89|0
1645005410000|2022-02-16 09:56:50|354.09|353.94|354.04|353.89|354.09|353.94|354.04|353.89|0
1645005420000|2022-02-16 09:57:00|353.99|353.84|353.99|353.79|354.04|353.84|353.99|353.79|1
1645005430000|2022-02-16 09:57:10|353.94||353.99||353.99||353.94||0
1645005440000|2022-02-16 09:57:20|353.94|353.74|353.94|353.74|353.99|353.74|353.94|353.74|1
1645005450000|2022-02-16 09:57:30||353.79||353.79||353.79||353.79|2
1645005460000|2022-02-16 09:57:40||353.74||353.74||353.74||353.74|1
1645005470000|2022-02-16 09:57:50|353.89||353.89||353.89||353.89||0
1645005480000|2022-02-16 09:58:00|353.84|353.69|353.89|353.74|353.89|353.74|353.84|353.69|0
1645005490000|2022-02-16 09:58:10|353.99|353.84|354.04|353.84|354.04|353.84|353.99|353.84|9
1645005500000|2022-02-16 09:58:20|354.09|353.89|354.09|353.89|354.09|353.89|354.09|353.89|0
1645005510000|2022-02-16 09:58:30|354.14|353.94|354.24|354.04|354.24|354.04|354.14|353.94|2
1645005520000|2022-02-16 09:58:40|354.29|354.09|354.24|354.04|354.29|354.09|354.19|353.99|29
1645005530000|2022-02-16 09:58:50|354.19|354.09|354.19|354.04|354.24|354.09|354.19|354.04|16
1645005540000|2022-02-16 09:59:00|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.99|13
1645005550000|2022-02-16 09:59:10|||||||||5
1645005560000|2022-02-16 09:59:20||353.94||353.99||353.99||353.94|2
1645005570000|2022-02-16 09:59:30||353.94||353.94||353.99||353.94|2
1645005580000|2022-02-16 09:59:40||353.99||353.99||353.99||353.99|0
1645005590000|2022-02-16 09:59:50|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|1
1645005600000|2022-02-16 10:00:00|354.04|353.89|354.04|353.89|354.09|353.89|354.04|353.89|4
1645005670000|2022-02-16 10:01:10|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|4
1645005680000|2022-02-16 10:01:20|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|2
1645005700000|2022-02-16 10:01:40|353.99|353.84|353.94|353.79|353.99|353.84|353.94|353.79|18
1645005710000|2022-02-16 10:01:50|353.89|353.69|353.79|353.64|353.89|353.69|353.79|353.64|63
1645005720000|2022-02-16 10:02:00|353.84||353.79||353.84||353.79||10
1645005730000|2022-02-16 10:02:10|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|9
1645005740000|2022-02-16 10:02:20|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|3
1645005760000|2022-02-16 10:02:40|353.84|353.69|353.89|353.69|353.89|353.69|353.84|353.69|2
1645005770000|2022-02-16 10:02:50|353.84||353.84||353.89||353.84||0
1645005780000|2022-02-16 10:03:00|||||||||2
1645005790000|2022-02-16 10:03:10|353.79|353.64|353.74|353.59|353.79|353.64|353.74|353.59|8
1645005820000|2022-02-16 10:03:40|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|3
1645005840000|2022-02-16 10:04:00||353.59||353.59||353.64||353.59|2
1645005850000|2022-02-16 10:04:10|353.84|353.64|353.84|353.64|353.84|353.64|353.84|353.59|3
1645005860000|2022-02-16 10:04:20||353.69||353.69||353.69||353.64|0
1645005870000|2022-02-16 10:04:30|353.89||353.89||353.89||353.89||3
1645005880000|2022-02-16 10:04:40|353.94|353.74|353.94|353.79|353.94|353.79|353.94|353.74|7
1645005890000|2022-02-16 10:04:50|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|4
1645005900000|2022-02-16 10:05:00|||||||||2
1645005920000|2022-02-16 10:05:20|353.84|353.69|353.84|353.64|353.84|353.69|353.79|353.64|3
1645005930000|2022-02-16 10:05:30|353.79|353.59|353.79|353.59|353.79|353.59|353.79|353.59|0
1645005940000|2022-02-16 10:05:40|353.74|353.64|353.79|353.64|353.79|353.64|353.74|353.64|1
1645005950000|2022-02-16 10:05:50|353.84||353.79||353.84||353.79||2
1645005960000|2022-02-16 10:06:00|353.84|353.69|353.84|353.64|353.84|353.69|353.79|353.64|0
1645005970000|2022-02-16 10:06:10||353.69||353.69||353.69||353.64|0
1645005980000|2022-02-16 10:06:20||353.64||353.69||353.69||353.64|1
1645005990000|2022-02-16 10:06:30|353.89|353.74|353.84|353.69|353.89|353.74|353.84|353.69|1
1645006000000|2022-02-16 10:06:40|353.89||353.84||353.89||353.84||0
1645006040000|2022-02-16 10:07:20|||||||||1
1645006050000|2022-02-16 10:07:30|353.89||353.89||353.89||353.84||0
1645006060000|2022-02-16 10:07:40||353.74||353.74||353.74||353.74|0
1645006070000|2022-02-16 10:07:50|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|1
1645006080000|2022-02-16 10:08:00|353.99||353.94||353.99||353.94||1
1645006090000|2022-02-16 10:08:10|353.99||353.94||353.99||353.94||0
1645006110000|2022-02-16 10:08:30|353.99||353.99||353.99||353.94||0
1645006120000|2022-02-16 10:08:40||353.84||353.84||353.84||353.84|0
1645006140000|2022-02-16 10:09:00|353.94|353.79|353.94|353.79|353.99|353.79|353.94|353.79|4
1645006160000|2022-02-16 10:09:20|353.89|353.74|353.94|353.74|353.94|353.74|353.89|353.74|1
1645006170000|2022-02-16 10:09:30|353.99|353.79|353.99|353.79|353.99|353.79|353.94|353.74|0
1645006190000|2022-02-16 10:09:50|353.94||353.94||353.94||353.94||0
1645006220000|2022-02-16 10:10:20|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|1
1645006230000|2022-02-16 10:10:30|354.04|353.89|354.09|353.89|354.09|353.89|354.04|353.89|2
1645006240000|2022-02-16 10:10:40|354.04|353.94|354.09|353.89|354.09|353.94|354.04|353.89|0
1645006250000|2022-02-16 10:10:50|354.04|353.94|354.09|353.94|354.09|353.94|354.04|353.94|0
1645006260000|2022-02-16 10:11:00||353.89||353.89||353.89||353.89|0
1645006280000|2022-02-16 10:11:20|354.14|353.94|354.14|353.99|354.14|353.99|354.14|353.94|0
1645006290000|2022-02-16 10:11:30|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|4
1645006300000|2022-02-16 10:11:40|354.14||354.14||354.14||354.14||0
1645006310000|2022-02-16 10:11:50||353.99||353.99||353.99||353.99|0
1645006320000|2022-02-16 10:12:00|354.09|353.94|354.14|353.94|354.14|353.99|354.09|353.94|1
1645006330000|2022-02-16 10:12:10||353.99||353.94||353.99||353.94|0
1645006340000|2022-02-16 10:12:20||353.99||353.99||353.99||353.94|0
1645006350000|2022-02-16 10:12:30|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|2
1645006360000|2022-02-16 10:12:40|354.14|353.99|354.09|353.94|354.14|353.99|354.09|353.94|7
1645006370000|2022-02-16 10:12:50|354.04|353.89|354.09|353.89|354.09|353.89|354.04|353.89|1
1645006380000|2022-02-16 10:13:00||353.94||353.94||353.94||353.94|0
1645006390000|2022-02-16 10:13:10|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.99|5
1645006410000|2022-02-16 10:13:30|354.24|354.04|354.19|353.99|354.24|354.04|354.19|353.99|7
1645006420000|2022-02-16 10:13:40||354.04||354.04||354.04||353.99|0
1645006440000|2022-02-16 10:14:00|||||||||3
1645006460000|2022-02-16 10:14:20|354.14|353.99|354.19|353.99|354.19|353.99|354.14|353.99|4
1645006470000|2022-02-16 10:14:30|354.14|353.94|354.14|353.99|354.19|353.99|354.14|353.94|0
1645006480000|2022-02-16 10:14:40|354.19||354.14||354.19||354.14||0
1645006490000|2022-02-16 10:14:50||353.94||353.94||353.99||353.94|1
1645006500000|2022-02-16 10:15:00||353.99||353.94||353.99||353.94|0
1645006510000|2022-02-16 10:15:10|354.19|353.99|354.19|354.04|354.19|354.04|354.14|353.99|0
1645006540000|2022-02-16 10:15:40|||||||||2
1645006560000|2022-02-16 10:16:00|354.14|353.99|354.14|353.99|354.19|353.99|354.14|353.99|10
1645006580000|2022-02-16 10:16:20|354.09|353.94|354.09|353.94|354.14|353.94|354.09|353.94|5
1645006590000|2022-02-16 10:16:30|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.99|0
1645006720000|2022-02-16 10:18:40|354.09|353.89|354.04|353.89|354.09|353.89|354.04|353.89|9
1645006730000|2022-02-16 10:18:50|354.09|353.94|354.04|353.89|354.09|353.94|354.04|353.89|12
1645006740000|2022-02-16 10:19:00|353.99|353.84|353.99|353.84|354.04|353.84|353.99|353.84|3
1645006750000|2022-02-16 10:19:10|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|3
1645006760000|2022-02-16 10:19:20|353.99|353.84|354.04|353.89|354.04|353.89|353.99|353.84|4
1645006780000|2022-02-16 10:19:40|||||||||1
1645006790000|2022-02-16 10:19:50||353.84||353.84||353.84||353.84|0
1645006800000|2022-02-16 10:20:00|353.99|353.79|353.99|353.79|353.99|353.84|353.94|353.79|2
1645006810000|2022-02-16 10:20:10||353.84||353.84||353.84||353.79|0
1645006820000|2022-02-16 10:20:20|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|1
1645006830000|2022-02-16 10:20:30|353.99|353.84|353.99|353.84|354.04|353.84|353.99|353.84|0
1645006840000|2022-02-16 10:20:40|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|1
1645006850000|2022-02-16 10:20:50||353.74||353.79||353.79||353.74|0
1645006860000|2022-02-16 10:21:00|353.89|353.74|353.94|353.74|353.94|353.79|353.89|353.74|2
1645006870000|2022-02-16 10:21:10|353.89|353.79|353.94|353.79|353.94|353.79|353.89|353.74|1
1645006880000|2022-02-16 10:21:20|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|2
1645006910000|2022-02-16 10:21:50|353.94|353.79|353.99|353.79|353.99|353.79|353.94|353.79|7
1645006920000|2022-02-16 10:22:00||353.84||353.84||353.84||353.79|0
1645006940000|2022-02-16 10:22:20|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|2
1645006960000|2022-02-16 10:22:40|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|1
1645006970000|2022-02-16 10:22:50|353.84|353.69|353.89|353.69|353.89|353.69|353.84|353.69|1
1645006980000|2022-02-16 10:23:00|353.84|353.64|353.79|353.64|353.84|353.69|353.79|353.64|1
1645006990000|2022-02-16 10:23:10|353.74|353.59|353.74|353.59|353.79|353.59|353.74|353.59|4
1645007000000|2022-02-16 10:23:20|353.69|353.54|353.74|353.54|353.74|353.54|353.69|353.54|4
1645007010000|2022-02-16 10:23:30||353.59||353.59||353.59||353.54|0
1645007020000|2022-02-16 10:23:40||353.54||353.54||353.54||353.54|1
1645007040000|2022-02-16 10:24:00|353.69||353.69||353.69||353.69||0
1645007050000|2022-02-16 10:24:10|353.64|353.49|353.64|353.44|353.64|353.49|353.59|353.44|5
1645007060000|2022-02-16 10:24:20|353.59|353.49|353.59|353.44|353.59|353.49|353.59|353.44|1
1645007070000|2022-02-16 10:24:30|353.64||353.59||353.64||353.59||1
1645007080000|2022-02-16 10:24:40|353.64|353.49|353.69|353.49|353.69|353.54|353.64|353.49|6
1645007090000|2022-02-16 10:24:50|353.64||353.64||353.64||353.64||0
1645007100000|2022-02-16 10:25:00|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|2
1645007110000|2022-02-16 10:25:10|353.64|353.49|353.69|353.49|353.69|353.49|353.64|353.49|4
1645007120000|2022-02-16 10:25:20|353.64|353.44|353.59|353.44|353.69|353.44|353.59|353.44|2
1645007130000|2022-02-16 10:25:30|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|1
1645007140000|2022-02-16 10:25:40|353.59|353.44|353.59|353.44|353.59|353.49|353.59|353.44|0
1645007180000|2022-02-16 10:26:20|353.54|353.39|353.54|353.39|353.54|353.39|353.54|353.39|2
1645007190000|2022-02-16 10:26:30|353.59|353.44|353.54|353.39|353.59|353.44|353.54|353.39|2
1645007200000|2022-02-16 10:26:40|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|3
1645007210000|2022-02-16 10:26:50|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.44|2
1645007220000|2022-02-16 10:27:00||353.44||353.49||353.49||353.44|0
1645007230000|2022-02-16 10:27:10|353.69|353.54|353.64|353.49|353.69|353.54|353.64|353.49|2
1645007260000|2022-02-16 10:27:40|353.69|353.54|353.74|353.59|353.74|353.59|353.69|353.54|8
1645007270000|2022-02-16 10:27:50|353.69|353.54|353.69|353.54|353.74|353.54|353.69|353.54|3
1645007300000|2022-02-16 10:28:20|353.74||353.74||353.74||353.74||3
1645007310000|2022-02-16 10:28:30|353.69|353.59|353.74|353.59|353.74|353.59|353.69|353.54|1
1645007340000|2022-02-16 10:29:00|353.79|353.64|353.79|353.64|353.84|353.64|353.79|353.64|1
1645007350000|2022-02-16 10:29:10|353.84|353.69|353.84|353.64|353.84|353.69|353.79|353.64|1
1645007360000|2022-02-16 10:29:20|353.79||353.79||353.79||353.79||0
1645007370000|2022-02-16 10:29:30|353.84||353.84||353.84||353.79||1
1645007380000|2022-02-16 10:29:40||353.69||353.69||353.69||353.64|0
1645007390000|2022-02-16 10:29:50|353.79|353.64|353.79|353.64|353.84|353.64|353.79|353.64|3
1645007410000|2022-02-16 10:30:10||353.59||353.64||353.64||353.59|5
1645007420000|2022-02-16 10:30:20|353.84|353.69|353.84|353.64|353.84|353.69|353.79|353.64|1
1645007430000|2022-02-16 10:30:30||353.69||353.64||353.69||353.64|0
1645007440000|2022-02-16 10:30:40|353.79|353.69|353.84|353.64|353.84|353.69|353.79|353.64|2
1645007450000|2022-02-16 10:30:50|353.79|353.69|353.79|353.64|353.84|353.69|353.79|353.64|0
1645007470000|2022-02-16 10:31:10|353.84|353.69|353.79|353.64|353.84|353.69|353.79|353.64|1
1645007490000|2022-02-16 10:31:30|353.84|353.69|353.84|353.64|353.84|353.69|353.84|353.64|1
1645007500000|2022-02-16 10:31:40||353.69||353.69||353.69||353.69|0
1645007530000|2022-02-16 10:32:10|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|4
1645007540000|2022-02-16 10:32:20|353.74|353.59|353.79|353.59|353.79|353.59|353.69|353.54|3
1645007550000|2022-02-16 10:32:30|353.74||353.79||353.79||353.74||0
1645007560000|2022-02-16 10:32:40||353.64||353.64||353.64||353.59|0
1645007590000|2022-02-16 10:33:10|353.84||353.79||353.84||353.79||1
1645007630000|2022-02-16 10:33:50|353.84||353.79||353.84||353.79||2
1645007660000|2022-02-16 10:34:20|353.84||353.79||353.84||353.79||2
1645007680000|2022-02-16 10:34:40|353.84||353.84||353.84||353.84||0
1645007690000|2022-02-16 10:34:50||353.69||353.69||353.69||353.64|1
1645007710000|2022-02-16 10:35:10|353.89|353.74|353.89|353.74|353.89|353.74|353.84|353.74|5
1645007740000|2022-02-16 10:35:40|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|7
1645007750000|2022-02-16 10:35:50|353.79|353.64|353.84|353.69|353.84|353.69|353.79|353.64|5
1645007770000|2022-02-16 10:36:10|353.89|353.74|353.94|353.74|353.94|353.79|353.89|353.74|3
1645007780000|2022-02-16 10:36:20|353.89|353.79|353.89|353.74|353.94|353.79|353.89|353.74|1
1645007790000|2022-02-16 10:36:30|353.94||353.94||353.94||353.89||0
1645007800000|2022-02-16 10:36:40|353.89|353.79|353.94|353.79|353.94|353.79|353.89|353.79|0
1645007810000|2022-02-16 10:36:50|353.99||353.99||353.99||353.99||0
1645007820000|2022-02-16 10:37:00|353.94|353.84|353.94|353.74|353.99|353.84|353.89|353.74|5
1645007830000|2022-02-16 10:37:10|353.89||353.89||353.94||353.89||0
1645007840000|2022-02-16 10:37:20|353.94||353.89||353.94||353.89||0
1645007860000|2022-02-16 10:37:40|353.94||353.89||353.94||353.89||0
1645007870000|2022-02-16 10:37:50|353.94|353.79|353.94|353.74|353.94|353.79|353.89|353.74|0
1645007880000|2022-02-16 10:38:00||353.79||353.74||353.79||353.74|0
1645007890000|2022-02-16 10:38:10|353.89||353.89||353.89||353.89||0
1645007900000|2022-02-16 10:38:20|353.84|353.69|353.84|353.64|353.84|353.69|353.79|353.64|2
1645007910000|2022-02-16 10:38:30|353.79||353.79||353.84||353.79||0
1645007930000|2022-02-16 10:38:50|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|0
1645007940000|2022-02-16 10:39:00|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|2
1645008000000|2022-02-16 10:40:00|353.84|353.69|353.84|353.69|353.89|353.69|353.84|353.69|3
1645008020000|2022-02-16 10:40:20|353.89|353.74|353.89|353.74|353.94|353.74|353.89|353.74|2
1645008030000|2022-02-16 10:40:30|353.94||353.89||353.94||353.89||1
1645008040000|2022-02-16 10:40:40|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.64|5
1645008050000|2022-02-16 10:40:50|353.89|353.74|353.84|353.69|353.89|353.74|353.84|353.69|2
1645008060000|2022-02-16 10:41:00|353.89|353.74|353.89|353.69|353.89|353.74|353.89|353.69|0
1645008080000|2022-02-16 10:41:20|353.94|353.74|353.94|353.79|353.94|353.79|353.94|353.69|2
1645008090000|2022-02-16 10:41:30|353.89|353.69|353.89|353.69|353.89|353.69|353.89|353.69|3
1645008100000|2022-02-16 10:41:40|353.84||353.89||353.89||353.84||0
1645008110000|2022-02-16 10:41:50|353.84||353.84||353.89||353.84||0
1645008120000|2022-02-16 10:42:00|353.89|353.74|353.89|353.69|353.89|353.74|353.84|353.69|4
1645008130000|2022-02-16 10:42:10|353.94|353.74|353.94|353.74|353.94|353.74|353.94|353.69|0
1645008140000|2022-02-16 10:42:20|353.89||353.94||353.94||353.89||0
1645008150000|2022-02-16 10:42:30||353.79||353.79||353.79||353.79|0
1645008170000|2022-02-16 10:42:50|353.99|353.84|353.99|353.79|353.99|353.84|353.99|353.79|0
1645008180000|2022-02-16 10:43:00||353.84||353.84||353.84||353.84|0
1645008200000|2022-02-16 10:43:20|353.94|353.79|353.94|353.74|353.94|353.79|353.94|353.74|4
1645008210000|2022-02-16 10:43:30|353.89||353.94||353.94||353.89||0
1645008220000|2022-02-16 10:43:40|353.89||353.94||353.94||353.89||0
1645008230000|2022-02-16 10:43:50||353.79||353.79||353.79||353.79|0
1645008240000|2022-02-16 10:44:00|353.99|353.74|353.99|353.79|353.99|353.79|353.99|353.74|0
1645008250000|2022-02-16 10:44:10|353.94||353.99||353.99||353.94||0
1645008260000|2022-02-16 10:44:20|353.94|353.84|353.99|353.84|353.99|353.84|353.94|353.84|0
1645008270000|2022-02-16 10:44:30|354.04|353.79|353.99|353.84|354.04|353.84|353.99|353.79|0
1645008330000|2022-02-16 10:45:30|354.04||353.99||354.04||353.99||0
1645008340000|2022-02-16 10:45:40|354.04||353.99||354.04||353.99||0
1645008350000|2022-02-16 10:45:50|354.04||354.04||354.04||353.99||0
1645008360000|2022-02-16 10:46:00|353.99||353.99||354.04||353.99||0
1645008370000|2022-02-16 10:46:10|354.04||354.04||354.04||354.04||0
1645008380000|2022-02-16 10:46:20||353.89||353.84||353.89||353.84|0
1645008390000|2022-02-16 10:46:30||353.89||353.84||353.89||353.84|0
1645008400000|2022-02-16 10:46:40||353.89||353.84||353.89||353.84|0
1645008410000|2022-02-16 10:46:50|353.99|353.89|353.99|353.84|354.04|353.89|353.99|353.84|0
1645008420000|2022-02-16 10:47:00|354.04|353.79|353.99|353.79|354.04|353.79|353.94|353.79|2
1645008430000|2022-02-16 10:47:10|353.94||353.99||353.99||353.94||0
1645008440000|2022-02-16 10:47:20|353.94||353.94||353.94||353.94||0
1645008450000|2022-02-16 10:47:30|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|3
1645008460000|2022-02-16 10:47:40|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|2
1645008560000|2022-02-16 10:49:20|353.99|353.84|353.94|353.79|353.99|353.84|353.94|353.79|2
1645008570000|2022-02-16 10:49:30|353.99||353.99||353.99||353.99||2
1645008580000|2022-02-16 10:49:40|353.94|353.84|353.94|353.79|353.94|353.84|353.94|353.79|0
1645008610000|2022-02-16 10:50:10|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|1
1645008620000|2022-02-16 10:50:20|354.04||353.99||354.04||353.99||1
1645008680000|2022-02-16 10:51:20|354.04||354.04||354.04||353.99||1
1645008690000|2022-02-16 10:51:30||353.89||353.89||353.89||353.89|0
1645008720000|2022-02-16 10:52:00|354.09||354.09||354.09||354.09||0
1645008730000|2022-02-16 10:52:10||353.94||353.89||353.94||353.89|1
1645008740000|2022-02-16 10:52:20|354.04|353.94|354.09|353.94|354.09|353.94|354.04|353.94|0
1645008750000|2022-02-16 10:52:30|354.14|353.99|354.09|353.94|354.14|353.99|354.09|353.94|0
1645008760000|2022-02-16 10:52:40|||||||||1
1645008780000|2022-02-16 10:53:00|354.14||354.09||354.14||354.09||1
1645008800000|2022-02-16 10:53:20|354.14||354.14||354.14||354.09||0
1645008810000|2022-02-16 10:53:30|354.09||354.14||354.14||354.09||0
1645008820000|2022-02-16 10:53:40||353.99||353.99||353.99||353.94|0
1645008840000|2022-02-16 10:54:00|||||||||2
1645008920000|2022-02-16 10:55:20|354.19||354.14||354.19||354.14||0
1645008930000|2022-02-16 10:55:30|354.19|354.04|354.24|354.04|354.24|354.04|354.19|354.04|0
1645008940000|2022-02-16 10:55:40|354.19||354.19||354.19||354.19||3
1645008980000|2022-02-16 10:56:20|354.14|353.99|354.14|353.99|354.19|353.99|354.14|353.99|7
1645009040000|2022-02-16 10:57:20|||||||||1
1645009050000|2022-02-16 10:57:30|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|2
1645009110000|2022-02-16 10:58:30|354.24||354.24||354.24||354.19||1
1645009120000|2022-02-16 10:58:40|354.19||354.24||354.24||354.19||0
1645009130000|2022-02-16 10:58:50|354.19||354.19||354.24||354.19||0
1645009140000|2022-02-16 10:59:00|354.24||354.24||354.24||354.19||0
1645009150000|2022-02-16 10:59:10|354.19||354.19||354.19||354.19||0
1645009170000|2022-02-16 10:59:30|354.24||354.19||354.24||354.19||0
1645009240000|2022-02-16 11:00:40|354.24|354.09|354.29|354.14|354.29|354.14|354.24|354.09|6
1645009250000|2022-02-16 11:00:50|354.34|354.19|354.34|354.19|354.44|354.29|354.29|354.19|19
1645009260000|2022-02-16 11:01:00|354.39||354.39||354.39||354.34||0
1645009270000|2022-02-16 11:01:10||354.24||354.24||354.24||354.24|1
1645009280000|2022-02-16 11:01:20|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|17
1645009290000|2022-02-16 11:01:30|354.34|354.09|354.34|354.14|354.34|354.14|354.34|354.09|3
1645009300000|2022-02-16 11:01:40|354.29|354.19|354.34|354.19|354.34|354.19|354.29|354.14|0
1645009310000|2022-02-16 11:01:50|354.29|354.14|354.29|354.14|354.29|354.19|354.29|354.14|0
1645009320000|2022-02-16 11:02:00|354.34||354.29||354.34||354.29||2
1645009330000|2022-02-16 11:02:10|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|6
1645009350000|2022-02-16 11:02:30|354.29|354.14|354.34|354.14|354.34|354.14|354.29|354.14|5
1645009360000|2022-02-16 11:02:40||354.19||354.19||354.19||354.14|0
1645009380000|2022-02-16 11:03:00|354.29|354.14|354.29|354.14|354.34|354.14|354.29|354.14|4
1645009390000|2022-02-16 11:03:10|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|2
1645009410000|2022-02-16 11:03:30|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.14|2
1645009420000|2022-02-16 11:03:40||354.09||354.14||354.14||354.09|2
1645009440000|2022-02-16 11:04:00|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|4
1645009450000|2022-02-16 11:04:10|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.14|1
1645009460000|2022-02-16 11:04:20|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|12
1645009470000|2022-02-16 11:04:30|354.34|354.19|354.34|354.19|354.34|354.19|354.34|354.19|0
1645009480000|2022-02-16 11:04:40|354.29|354.14|354.29|354.14|354.34|354.14|354.29|354.14|4
1645009490000|2022-02-16 11:04:50|354.34||354.34||354.34||354.34||1
1645009500000|2022-02-16 11:05:00||354.19||354.19||354.19||354.14|0
1645009510000|2022-02-16 11:05:10|354.44|354.24|354.44|354.29|354.44|354.29|354.39|354.24|9
1645009520000|2022-02-16 11:05:20|354.49||354.44||354.49||354.44||5
1645009540000|2022-02-16 11:05:40|||||||||8
1645009560000|2022-02-16 11:06:00|||||||||1
1645009580000|2022-02-16 11:06:20||354.24||354.29||354.29||354.24|2
1645009600000|2022-02-16 11:06:40|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|2
1645009630000|2022-02-16 11:07:10|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|8
1645009640000|2022-02-16 11:07:20|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|0
1645009700000|2022-02-16 11:08:20|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|3
1645009740000|2022-02-16 11:09:00|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|3
1645009760000|2022-02-16 11:09:20|||||||||1
1645009770000|2022-02-16 11:09:30|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|3
1645009800000|2022-02-16 11:10:00|354.14|353.99|354.09|353.94|354.14|353.99|354.09|353.94|1
1645009810000|2022-02-16 11:10:10|354.04|353.89|354.14|353.94|354.14|353.94|354.04|353.89|6
1645009820000|2022-02-16 11:10:20|354.09||354.09||354.09||354.09||0
1645009860000|2022-02-16 11:11:00|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|3
1645009870000|2022-02-16 11:11:10|354.09||354.04||354.09||354.04||3
1645010030000|2022-02-16 11:13:50|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|4
1645010040000|2022-02-16 11:14:00|354.14||354.14||354.14||354.14||2
1645010050000|2022-02-16 11:14:10|354.09||354.09||354.09||354.09||0
1645010080000|2022-02-16 11:14:40||353.89||353.89||353.89||353.89|0
1645010090000|2022-02-16 11:14:50|354.04||354.04||354.04||354.04||5
1645010210000|2022-02-16 11:16:50|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|3
1645010280000|2022-02-16 11:18:00|354.14||354.09||354.14||354.09||3
1645010300000|2022-02-16 11:18:20|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|6
1645010370000|2022-02-16 11:19:30|||||||||1
1645010400000|2022-02-16 11:20:00|353.99|353.84|353.94|353.79|353.99|353.84|353.94|353.79|4
1645010430000|2022-02-16 11:20:30|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|4
1645010460000|2022-02-16 11:21:00|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|3
1645010480000|2022-02-16 11:21:20|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|1
1645010510000|2022-02-16 11:21:50|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|4
1645010540000|2022-02-16 11:22:20|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|3
1645010570000|2022-02-16 11:22:50|||||||||1
1645010580000|2022-02-16 11:23:00|||||||||2
1645010590000|2022-02-16 11:23:10|||||||||1
1645010600000|2022-02-16 11:23:20|353.94|353.79|353.89|353.74|353.94|353.79|353.89|353.74|2
1645010640000|2022-02-16 11:24:00|||||||||1
1645010750000|2022-02-16 11:25:50|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|4
1645010760000|2022-02-16 11:26:00|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|4
1645010780000|2022-02-16 11:26:20|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|3
1645010790000|2022-02-16 11:26:30||353.64||353.69||353.69||353.64|0
1645010800000|2022-02-16 11:26:40|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|3
1645010810000|2022-02-16 11:26:50|353.94||353.89||353.94||353.89||2
1645010830000|2022-02-16 11:27:10|353.94||353.94||353.94||353.94||1
1645010840000|2022-02-16 11:27:20||353.79||353.79||353.79||353.74|2
1645010880000|2022-02-16 11:28:00|353.89|353.74|353.89|353.74|353.94|353.74|353.89|353.74|4
1645010990000|2022-02-16 11:29:50|353.94||353.89||353.94||353.89||5
1645011050000|2022-02-16 11:30:50|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|1
1645011060000|2022-02-16 11:31:00|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|2
1645011090000|2022-02-16 11:31:30|353.94|353.79|353.89|353.74|353.94|353.79|353.89|353.74|2
1645011100000|2022-02-16 11:31:40|||||||||1
1645011130000|2022-02-16 11:32:10|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|5
1645011140000|2022-02-16 11:32:20|353.89||353.84||353.89||353.84||3
1645011150000|2022-02-16 11:32:30|353.94|353.74|353.94|353.79|353.94|353.79|353.94|353.74|3
1645011180000|2022-02-16 11:33:00|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|3
1645011190000|2022-02-16 11:33:10|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|6
1645011230000|2022-02-16 11:33:50|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|4
1645011290000|2022-02-16 11:34:50|353.94|353.74|353.89|353.74|353.94|353.74|353.89|353.74|3
1645011300000|2022-02-16 11:35:00|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|3
1645011330000|2022-02-16 11:35:30|353.99|353.84|354.04|353.84|354.04|353.84|353.99|353.84|3
1645011340000|2022-02-16 11:35:40|353.99||353.99||354.04||353.99||0
1645011350000|2022-02-16 11:35:50|354.04||353.99||354.04||353.99||0
1645011400000|2022-02-16 11:36:40|353.94|353.79|353.94|353.79|353.99|353.79|353.94|353.79|5
1645011410000|2022-02-16 11:36:50|353.99||353.94||353.99||353.94||0
1645011420000|2022-02-16 11:37:00|353.99||353.94||353.99||353.94||0
1645011430000|2022-02-16 11:37:10|353.99|353.84|353.99|353.79|353.99|353.84|353.94|353.79|0
1645011440000|2022-02-16 11:37:20|353.94|353.84|353.94|353.79|353.99|353.84|353.94|353.79|0
1645011450000|2022-02-16 11:37:30|353.99||353.99||353.99||353.94||0
1645011460000|2022-02-16 11:37:40|353.94|353.84|353.99|353.84|353.99|353.84|353.94|353.84|0
1645011470000|2022-02-16 11:37:50|354.04||353.99||354.04||353.99||0
1645011510000|2022-02-16 11:38:30|354.04|353.89|354.04|353.89|354.04|353.89|353.99|353.84|0
1645011520000|2022-02-16 11:38:40|354.09||354.04||354.09||354.04||0
1645011560000|2022-02-16 11:39:20|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|2
1645011570000|2022-02-16 11:39:30|354.14|353.89|354.09|353.94|354.14|353.94|354.09|353.89|1
1645011600000|2022-02-16 11:40:00|354.14|353.99|354.09|353.94|354.14|353.99|354.09|353.94|3
1645011690000|2022-02-16 11:41:30|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|6
1645011730000|2022-02-16 11:42:10|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.89|1
1645011750000|2022-02-16 11:42:30|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.99|5
1645011760000|2022-02-16 11:42:40|354.09|353.94|354.04|353.89|354.09|353.94|354.04|353.89|4
1645011800000|2022-02-16 11:43:20|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|2
1645011860000|2022-02-16 11:44:20|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|2
1645011910000|2022-02-16 11:45:10|354.14|353.94|354.09|353.94|354.14|353.94|354.09|353.94|7
1645011990000|2022-02-16 11:46:30|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|7
1645012050000|2022-02-16 11:47:30|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|2
1645012060000|2022-02-16 11:47:40|354.14||354.09||354.14||354.09||5
1645012290000|2022-02-16 11:51:30|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|4
1645012440000|2022-02-16 11:54:00|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|3
1645012450000|2022-02-16 11:54:10||353.79||353.79||353.84||353.79|1
1645012460000|2022-02-16 11:54:20|353.94|353.84|353.94|353.79|353.94|353.84|353.94|353.79|0
1645012480000|2022-02-16 11:54:40|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|2
1645012510000|2022-02-16 11:55:10|354.04|353.89|353.99|353.84|354.09|353.89|353.99|353.84|5
1645012520000|2022-02-16 11:55:20|354.04||353.99||354.04||353.99||0
1645012540000|2022-02-16 11:55:40|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|1
1645012640000|2022-02-16 11:57:20|354.09||354.09||354.09||354.04||0
1645012650000|2022-02-16 11:57:30|354.04||354.09||354.09||354.04||0
1645012660000|2022-02-16 11:57:40|354.04||354.09||354.09||354.04||0
1645012670000|2022-02-16 11:57:50|354.04|353.94|354.09|353.94|354.09|353.94|354.04|353.94|0
1645012680000|2022-02-16 11:58:00|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|2
1645012690000|2022-02-16 11:58:10|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.89|0
1645012700000|2022-02-16 11:58:20|354.14||354.14||354.14||354.14||0
1645012710000|2022-02-16 11:58:30||353.99||353.99||353.99||353.99|1
1645012730000|2022-02-16 11:58:50|354.09|353.89|354.04|353.89|354.09|353.89|354.04|353.89|3
1645012740000|2022-02-16 11:59:00||353.84||353.84||353.89||353.84|0
1645012750000|2022-02-16 11:59:10|353.99|353.89|354.04|353.84|354.04|353.89|353.99|353.84|0
1645012760000|2022-02-16 11:59:20|353.99|353.79|353.99|353.79|354.04|353.79|353.99|353.79|0
1645012780000|2022-02-16 11:59:40||353.84||353.79||353.84||353.79|0
1645012790000|2022-02-16 11:59:50|354.04|353.84|353.99|353.84|354.04|353.84|353.99|353.79|0
1645012800000|2022-02-16 12:00:00||353.79||353.84||353.84||353.79|0
1645012810000|2022-02-16 12:00:10|354.04||354.04||354.04||353.99||0
1645012820000|2022-02-16 12:00:20|353.99|353.89|354.04|353.84|354.04|353.89|353.99|353.84|0
1645012830000|2022-02-16 12:00:30||353.89||353.84||353.89||353.84|0
1645012840000|2022-02-16 12:00:40||353.89||353.84||353.89||353.84|0
1645012860000|2022-02-16 12:01:00|354.09|353.89|354.09|353.94|354.09|353.94|354.09|353.84|0
1645012870000|2022-02-16 12:01:10|354.04|353.89|354.09|353.94|354.14|353.99|354.04|353.89|7
1645012880000|2022-02-16 12:01:20|354.14|353.99|354.24|354.09|354.24|354.09|354.14|353.99|15
1645012890000|2022-02-16 12:01:30|354.19|354.04|354.19|353.99|354.19|354.04|354.19|353.99|4
1645012910000|2022-02-16 12:01:50|354.24|354.09|354.19|354.04|354.24|354.09|354.19|354.04|6
1645012920000|2022-02-16 12:02:00|354.24||354.19||354.24||354.19||0
1645012930000|2022-02-16 12:02:10|354.24|354.09|354.24|354.04|354.24|354.09|354.24|354.04|4
1645012940000|2022-02-16 12:02:20||354.09||354.09||354.09||354.04|0
1645012950000|2022-02-16 12:02:30|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.14|5
1645012990000|2022-02-16 12:03:10|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.04|7
1645013000000|2022-02-16 12:03:20||354.04||354.09||354.09||354.04|0
1645013010000|2022-02-16 12:03:30||354.04||354.04||354.09||354.04|0
1645013020000|2022-02-16 12:03:40||354.09||354.04||354.09||354.04|0
1645013030000|2022-02-16 12:03:50||354.09||354.04||354.09||354.04|0
1645013040000|2022-02-16 12:04:00||354.09||354.09||354.09||354.04|0
1645013090000|2022-02-16 12:04:50|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.14|1
1645013100000|2022-02-16 12:05:00|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|0
1645013130000|2022-02-16 12:05:30|354.29||354.29||354.29||354.24||0
1645013160000|2022-02-16 12:06:00|354.24||354.29||354.29||354.24||0
1645013170000|2022-02-16 12:06:10|354.24||354.29||354.29||354.24||0
1645013190000|2022-02-16 12:06:30|354.24||354.24||354.29||354.24||0
1645013200000|2022-02-16 12:06:40|354.29|354.14|354.29|354.14|354.29|354.14|354.24|354.09|0
1645013280000|2022-02-16 12:08:00|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|2
1645013290000|2022-02-16 12:08:10||354.04||354.04||354.04||354.04|0
1645013300000|2022-02-16 12:08:20||354.09||354.09||354.09||354.09|0
1645013330000|2022-02-16 12:08:50||354.04||354.04||354.09||354.04|0
1645013340000|2022-02-16 12:09:00||354.09||354.09||354.09||354.09|1
1645013350000|2022-02-16 12:09:10|354.19|354.04|354.19|354.04|354.24|354.04|354.19|354.04|0
1645013380000|2022-02-16 12:09:40|354.24||354.19||354.24||354.19||0
1645013390000|2022-02-16 12:09:50|354.24||354.19||354.24||354.19||0
1645013420000|2022-02-16 12:10:20|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.94|0
1645013430000|2022-02-16 12:10:30||353.94||353.99||353.99||353.94|0
1645013440000|2022-02-16 12:10:40||353.94||353.99||353.99||353.94|0
1645013450000|2022-02-16 12:10:50|354.09|353.94|354.09|353.94|354.09|353.99|354.09|353.94|0
1645013460000|2022-02-16 12:11:00|354.14|353.99|354.19|353.99|354.19|353.99|354.14|353.99|2
1645013470000|2022-02-16 12:11:10|354.14|354.04|354.19|353.99|354.19|354.04|354.14|353.99|1
1645013480000|2022-02-16 12:11:20|354.14|354.04|354.19|353.99|354.19|354.04|354.14|353.99|0
1645013490000|2022-02-16 12:11:30|354.14||354.14||354.19||354.14||0
1645013500000|2022-02-16 12:11:40|354.19||354.19||354.19||354.14||0
1645013510000|2022-02-16 12:11:50|354.14||354.19||354.19||354.14||0
1645013520000|2022-02-16 12:12:00|354.14|353.94|354.09|353.94|354.19|353.94|354.09|353.94|1
1645013550000|2022-02-16 12:12:30||353.89||353.89||353.89||353.89|0
1645013560000|2022-02-16 12:12:40|354.04||354.04||354.04||354.04||0
1645013590000|2022-02-16 12:13:10|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.89|1
1645013600000|2022-02-16 12:13:20|354.14||354.09||354.14||354.09||0
1645013610000|2022-02-16 12:13:30|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.94|0
1645013620000|2022-02-16 12:13:40|354.09|353.94|354.14|353.94|354.14|353.99|354.09|353.94|0
1645013630000|2022-02-16 12:13:50||353.99||353.99||353.99||353.94|0
1645013640000|2022-02-16 12:14:00|354.19|353.94|354.19|353.99|354.19|353.99|354.14|353.94|0
1645013650000|2022-02-16 12:14:10|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.94|0
1645013660000|2022-02-16 12:14:20||353.99||353.94||353.99||353.94|0
1645013670000|2022-02-16 12:14:30||353.99||353.99||353.99||353.94|0
1645013680000|2022-02-16 12:14:40|354.19||354.19||354.19||354.19||0
1645013730000|2022-02-16 12:15:30||353.94||353.99||353.99||353.94|0
1645013740000|2022-02-16 12:15:40|354.14|353.94|354.19|353.94|354.19|353.99|354.14|353.94|0
1645013750000|2022-02-16 12:15:50|354.14||354.14||354.14||354.14||0
1645013760000|2022-02-16 12:16:00|354.09|353.89|354.09|353.94|354.09|353.94|354.04|353.89|0
1645013770000|2022-02-16 12:16:10|354.14|353.89|354.14|353.89|354.14|353.94|354.09|353.89|0
1645013780000|2022-02-16 12:16:20||353.94||353.94||353.94||353.89|0
1645013790000|2022-02-16 12:16:30||353.89||353.89||353.94||353.89|0
1645013800000|2022-02-16 12:16:40|354.09|353.94|354.09|353.89|354.14|353.94|354.09|353.89|0
1645013810000|2022-02-16 12:16:50|353.99|353.94|353.94|353.79|354.04|353.94|353.94|353.79|18
1645013820000|2022-02-16 12:17:00|353.89|353.74|353.99|353.74|353.99|353.79|353.89|353.74|21
1645013830000|2022-02-16 12:17:10||353.79||353.79||353.79||353.74|0
1645013840000|2022-02-16 12:17:20|353.94||353.99||353.99||353.94||1
1645013910000|2022-02-16 12:18:30|354.04|353.84|354.04|353.84|354.04|353.84|354.04|353.84|0
1645013930000|2022-02-16 12:18:50|353.99||354.04||354.04||353.99||0
1645013940000|2022-02-16 12:19:00|353.99||354.04||354.04||353.99||0
1645013950000|2022-02-16 12:19:10|353.99||353.99||354.04||353.99||0
1645013970000|2022-02-16 12:19:30|354.04||353.99||354.04||353.99||0
1645013980000|2022-02-16 12:19:40|354.04||354.04||354.04||353.99||0
1645014000000|2022-02-16 12:20:00|353.99||353.99||353.99||353.99||0
1645014010000|2022-02-16 12:20:10|354.04||354.04||354.04||353.99||0
1645014020000|2022-02-16 12:20:20|354.09|353.89|354.09|353.89|354.09|353.89|354.09|353.89|0
1645014070000|2022-02-16 12:21:10|354.14|353.94|354.14|353.94|354.14|353.99|354.14|353.94|3
1645014080000|2022-02-16 12:21:20|354.09||354.14||354.14||354.09||0
1645014090000|2022-02-16 12:21:30|354.09|353.89|354.09|353.89|354.14|353.89|354.09|353.89|0
1645014110000|2022-02-16 12:21:50|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.89|0
1645014120000|2022-02-16 12:22:00|354.09||354.14||354.14||354.09||0
1645014170000|2022-02-16 12:22:50|||||||||2
1645014200000|2022-02-16 12:23:20||353.89||353.89||353.94||353.89|0
1645014210000|2022-02-16 12:23:30|354.09|353.94|354.14|353.94|354.14|353.94|354.09|353.94|0
1645014220000|2022-02-16 12:23:40||353.89||353.89||353.94||353.89|0
1645014230000|2022-02-16 12:23:50||353.94||353.89||353.94||353.89|0
1645014240000|2022-02-16 12:24:00|354.09|353.84|354.04|353.84|354.14|353.84|354.04|353.79|0
1645014250000|2022-02-16 12:24:10|353.99|353.89|354.04|353.84|354.04|353.89|353.99|353.79|1
1645014260000|2022-02-16 12:24:20|353.99|353.89|354.04|353.84|354.04|353.89|353.99|353.84|0
1645014280000|2022-02-16 12:24:40|353.99||354.04||354.04||353.99||0
1645014290000|2022-02-16 12:24:50|353.99||354.04||354.04||353.99||0
1645014300000|2022-02-16 12:25:00|354.09|353.89|354.04|353.84|354.09|353.89|354.04|353.84|0
1645014310000|2022-02-16 12:25:10|354.09|353.89|354.09|353.89|354.09|353.89|354.09|353.84|0
1645014330000|2022-02-16 12:25:30||353.94||353.89||353.94||353.89|0
1645014370000|2022-02-16 12:26:10||353.94||353.89||353.94||353.89|0
1645014390000|2022-02-16 12:26:30|354.04||354.09||354.09||354.04||0
1645014420000|2022-02-16 12:27:00||353.94||353.89||353.94||353.89|0
1645014450000|2022-02-16 12:27:30||353.94||353.89||353.94||353.89|1
1645014460000|2022-02-16 12:27:40|354.04||354.04||354.09||354.04||0
1645014500000|2022-02-16 12:28:20|354.09||354.09||354.09||354.04||0
1645014510000|2022-02-16 12:28:30|354.04||354.09||354.09||354.04||0
1645014530000|2022-02-16 12:28:50|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.94|0
1645014550000|2022-02-16 12:29:10|354.09||354.09||354.09||354.09||0
1645014560000|2022-02-16 12:29:20|354.14|353.99|354.14|353.94|354.14|353.99|354.14|353.94|0
1645014570000|2022-02-16 12:29:30|354.09||354.09||354.09||354.09||0
1645014580000|2022-02-16 12:29:40|354.14||354.14||354.14||354.09||0
1645014590000|2022-02-16 12:29:50|354.09|353.99|354.14|353.94|354.14|353.99|354.09|353.94|0
1645014600000|2022-02-16 12:30:00|354.09|353.99|354.09|353.94|354.09|353.99|354.09|353.94|0
1645014620000|2022-02-16 12:30:20|354.14||354.09||354.14||354.09||0
1645014630000|2022-02-16 12:30:30|354.14||354.09||354.14||354.09||0
1645014640000|2022-02-16 12:30:40|354.14||354.09||354.14||354.09||0
1645014660000|2022-02-16 12:31:00|354.14||354.09||354.14||354.09||0
1645014690000|2022-02-16 12:31:30|354.04|353.89|354.09|353.89|354.09|353.94|354.04|353.89|2
1645014700000|2022-02-16 12:31:40|354.04||354.09||354.09||354.04||0
1645014710000|2022-02-16 12:31:50|354.04||354.09||354.09||354.04||0
1645014720000|2022-02-16 12:32:00|354.04||354.09||354.09||354.04||0
1645014730000|2022-02-16 12:32:10|354.04||354.09||354.09||354.04||0
1645014740000|2022-02-16 12:32:20|354.04||354.04||354.09||354.04||0
1645014750000|2022-02-16 12:32:30||353.84||353.84||353.89||353.84|0
1645014790000|2022-02-16 12:33:10|353.99||354.04||354.04||353.99||0
1645014810000|2022-02-16 12:33:30||353.89||353.84||353.89||353.84|0
1645014820000|2022-02-16 12:33:40|353.99||354.04||354.04||353.99||0
1645014840000|2022-02-16 12:34:00|353.99||353.99||353.99||353.99||0
1645014850000|2022-02-16 12:34:10|354.04||353.99||354.04||353.99||0
1645014860000|2022-02-16 12:34:20|354.04|353.79|353.99|353.79|354.04|353.84|353.99|353.79|1
1645014870000|2022-02-16 12:34:30||353.84||353.84||353.84||353.79|0
1645014880000|2022-02-16 12:34:40|353.89|353.79|353.94|353.74|353.94|353.79|353.89|353.74|5
1645014890000|2022-02-16 12:34:50|353.89||353.94||353.94||353.89||0
1645014900000|2022-02-16 12:35:00|353.89||353.94||353.94||353.89||0
1645014910000|2022-02-16 12:35:10|353.89||353.89||353.94||353.89||0
1645014920000|2022-02-16 12:35:20|353.84|353.64|353.84|353.64|353.84|353.69|353.74|353.54|8
1645014930000|2022-02-16 12:35:30|353.79|353.59|353.84|353.64|353.84|353.64|353.79|353.59|0
1645014940000|2022-02-16 12:35:40|353.79|353.59|353.84|353.64|353.84|353.64|353.79|353.59|0
1645014950000|2022-02-16 12:35:50|353.79|353.59|353.79|353.59|353.84|353.64|353.79|353.59|0
1645014960000|2022-02-16 12:36:00|353.74|353.54|353.74|353.54|353.74|353.54|353.74|353.54|0
1645014990000|2022-02-16 12:36:30|353.69||353.69||353.74||353.69||0
1645015000000|2022-02-16 12:36:40|353.74||353.74||353.74||353.69||0
1645015010000|2022-02-16 12:36:50|353.69||353.69||353.74||353.69||0
1645015020000|2022-02-16 12:37:00||353.49||353.49||353.49||353.49|1
1645015030000|2022-02-16 12:37:10|353.74|353.54|353.74|353.54|353.74|353.54|353.69|353.54|0
1645015040000|2022-02-16 12:37:20|353.69|353.59|353.69|353.54|353.69|353.59|353.69|353.54|1
1645015050000|2022-02-16 12:37:30|353.74||353.74||353.74||353.69||0
1645015060000|2022-02-16 12:37:40|353.69|353.49|353.74|353.54|353.74|353.54|353.69|353.49|0
1645015070000|2022-02-16 12:37:50|353.69|353.49|353.69|353.54|353.74|353.54|353.69|353.49|0
1645015080000|2022-02-16 12:38:00||353.49||353.49||353.54||353.49|0
1645015090000|2022-02-16 12:38:10|353.64||353.64||353.64||353.64||0
1645015100000|2022-02-16 12:38:20||353.44||353.44||353.44||353.44|2
1645015110000|2022-02-16 12:38:30|353.59||353.64||353.64||353.59||0
1645015120000|2022-02-16 12:38:40||353.49||353.44||353.49||353.44|0
1645015130000|2022-02-16 12:38:50|353.59|353.49|353.64|353.44|353.64|353.49|353.59|353.44|0
1645015140000|2022-02-16 12:39:00|353.59||353.59||353.64||353.59||0
1645015150000|2022-02-16 12:39:10|353.54|353.39|353.44|353.29|353.54|353.39|353.44|353.29|8
1645015160000|2022-02-16 12:39:20|353.49|353.34|353.49|353.29|353.49|353.34|353.49|353.29|3
1645015170000|2022-02-16 12:39:30|353.44|353.34|353.49|353.29|353.49|353.34|353.44|353.29|0
1645015180000|2022-02-16 12:39:40|353.44||353.49||353.49||353.44||0
1645015190000|2022-02-16 12:39:50|353.44|353.34|353.54|353.34|353.54|353.34|353.44|353.34|2
1645015200000|2022-02-16 12:40:00|353.49||353.49||353.49||353.49||0
1645015210000|2022-02-16 12:40:10|353.54||353.54||353.54||353.54||0
1645015230000|2022-02-16 12:40:30|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.34|0
1645015240000|2022-02-16 12:40:40|353.54|353.44|353.54|353.39|353.59|353.44|353.54|353.39|0
1645015250000|2022-02-16 12:40:50|353.59||353.54||353.59||353.54||0
1645015260000|2022-02-16 12:41:00|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.29|2
1645015270000|2022-02-16 12:41:10|353.44|353.29|353.44|353.29|353.49|353.29|353.44|353.29|0
1645015280000|2022-02-16 12:41:20|353.49||353.49||353.49||353.49||2
1645015290000|2022-02-16 12:41:30||353.34||353.29||353.34||353.29|0
1645015300000|2022-02-16 12:41:40||353.34||353.34||353.34||353.29|0
1645015310000|2022-02-16 12:41:50||353.29||353.29||353.34||353.29|0
1645015330000|2022-02-16 12:42:10|353.44||353.49||353.49||353.44||0
1645015340000|2022-02-16 12:42:20|353.54|353.34|353.54|353.34|353.54|353.39|353.54|353.34|0
1645015350000|2022-02-16 12:42:30|353.49||353.54||353.54||353.49||0
1645015360000|2022-02-16 12:42:40|353.59|353.39|353.59|353.39|353.59|353.39|353.59|353.34|0
1645015380000|2022-02-16 12:43:00||353.44||353.39||353.44||353.39|0
1645015390000|2022-02-16 12:43:10|353.64|353.44|353.64|353.44|353.64|353.44|353.64|353.39|0
1645015410000|2022-02-16 12:43:30||353.39||353.44||353.44||353.39|0
1645015420000|2022-02-16 12:43:40||353.39||353.44||353.44||353.39|0
1645015430000|2022-02-16 12:43:50|353.59|353.39|353.64|353.44|353.64|353.44|353.59|353.39|0
1645015440000|2022-02-16 12:44:00|353.59|353.39|353.59|353.44|353.64|353.44|353.59|353.39|0
1645015450000|2022-02-16 12:44:10||353.39||353.39||353.44||353.39|0
1645015460000|2022-02-16 12:44:20|353.54|353.44|353.59|353.39|353.59|353.44|353.54|353.39|0
1645015470000|2022-02-16 12:44:30|353.54||353.54||353.54||353.54||0
1645015490000|2022-02-16 12:44:50|353.59|353.44|353.64|353.44|353.64|353.44|353.59|353.44|1
1645015500000|2022-02-16 12:45:00|353.59|353.39|353.59|353.39|353.59|353.39|353.54|353.39|0
1645015510000|2022-02-16 12:45:10|353.54|353.44|353.59|353.44|353.59|353.44|353.54|353.39|0
1645015520000|2022-02-16 12:45:20|353.54|353.39|353.64|353.44|353.64|353.44|353.54|353.39|0
1645015530000|2022-02-16 12:45:30||353.49||353.49||353.49||353.49|0
1645015540000|2022-02-16 12:45:40|353.69|353.44|353.69|353.49|353.69|353.49|353.69|353.44|1
1645015560000|2022-02-16 12:46:00|353.74|353.54|353.74|353.54|353.74|353.54|353.74|353.49|0
1645015570000|2022-02-16 12:46:10||353.59||353.54||353.59||353.54|0
1645015590000|2022-02-16 12:46:30|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|2
1645015600000|2022-02-16 12:46:40|||||||||2
1645015670000|2022-02-16 12:47:50||353.44||353.49||353.49||353.44|5
1645015710000|2022-02-16 12:48:30|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|0
1645015720000|2022-02-16 12:48:40|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|0
1645015820000|2022-02-16 12:50:20|353.69|353.54|353.74|353.54|353.74|353.54|353.69|353.54|3
1645015830000|2022-02-16 12:50:30|353.69||353.69||353.74||353.69||0
1645015920000|2022-02-16 12:52:00|353.64|353.49|353.64|353.49|353.69|353.49|353.64|353.49|1
1645015930000|2022-02-16 12:52:10|353.69||353.69||353.69||353.64||0
1645015940000|2022-02-16 12:52:20||353.54||353.49||353.54||353.49|0
1645015950000|2022-02-16 12:52:30||353.54||353.54||353.54||353.54|0
1645015980000|2022-02-16 12:53:00|353.64|353.49|353.64|353.49|353.69|353.49|353.64|353.49|0
1645016000000|2022-02-16 12:53:20|353.69||353.69||353.69||353.64||0
1645016010000|2022-02-16 12:53:30|353.64||353.69||353.69||353.64||0
1645016020000|2022-02-16 12:53:40|353.64||353.69||353.69||353.64||0
1645016030000|2022-02-16 12:53:50|353.64|353.54|353.64|353.49|353.64|353.54|353.64|353.49|0
1645016090000|2022-02-16 12:54:50|353.59|353.44|353.54|353.39|353.59|353.44|353.54|353.39|4
1645016110000|2022-02-16 12:55:10|353.49|353.34|353.49|353.34|353.54|353.34|353.49|353.34|2
1645016120000|2022-02-16 12:55:20|353.54||353.49||353.54||353.49||2
1645016140000|2022-02-16 12:55:40|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|2
1645016150000|2022-02-16 12:55:50|353.49|353.34|353.54|353.34|353.54|353.34|353.49|353.34|0
1645016160000|2022-02-16 12:56:00|353.49||353.54||353.54||353.49||0
1645016170000|2022-02-16 12:56:10||353.39||353.39||353.39||353.39|0
1645016180000|2022-02-16 12:56:20||353.34||353.39||353.39||353.34|2
1645016190000|2022-02-16 12:56:30|353.49|353.34|353.49|353.29|353.54|353.39|353.49|353.29|0
1645016200000|2022-02-16 12:56:40|353.44|353.34|353.49|353.34|353.49|353.34|353.44|353.29|1
1645016210000|2022-02-16 12:56:50|353.54|353.29|353.54|353.34|353.54|353.34|353.54|353.29|0
1645016230000|2022-02-16 12:57:10||353.39||353.34||353.39||353.34|0
1645016240000|2022-02-16 12:57:20|353.49||353.54||353.54||353.49||0
1645016250000|2022-02-16 12:57:30|353.49||353.54||353.54||353.49||0
1645016260000|2022-02-16 12:57:40|353.49||353.49||353.54||353.49||0
1645016270000|2022-02-16 12:57:50|353.54|353.39|353.54|353.39|353.54|353.39|353.49|353.34|0
1645016280000|2022-02-16 12:58:00|||||||||1
1645016300000|2022-02-16 12:58:20|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|1
1645016310000|2022-02-16 12:58:30|353.64|353.49|353.69|353.49|353.69|353.54|353.64|353.49|4
1645016320000|2022-02-16 12:58:40|353.64||353.69||353.69||353.64||1
1645016330000|2022-02-16 12:58:50|353.64|353.54|353.69|353.49|353.69|353.54|353.64|353.49|0
1645016350000|2022-02-16 12:59:10||353.54||353.49||353.54||353.49|0
1645016360000|2022-02-16 12:59:20||353.54||353.54||353.54||353.49|0
1645016410000|2022-02-16 13:00:10|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|1
1645016420000|2022-02-16 13:00:20|||||||||1
1645016430000|2022-02-16 13:00:30|353.79||353.79||353.79||353.79||1
1645016440000|2022-02-16 13:00:40|353.74||353.74||353.74||353.74||0
1645016460000|2022-02-16 13:01:00|353.79||353.74||353.79||353.74||1
1645016470000|2022-02-16 13:01:10|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.49|2
1645016480000|2022-02-16 13:01:20||353.49||353.54||353.54||353.49|1
1645016500000|2022-02-16 13:01:40||353.49||353.54||353.54||353.49|0
1645016530000|2022-02-16 13:02:10|353.64|353.49|353.64|353.49|353.69|353.49|353.64|353.49|0
1645016540000|2022-02-16 13:02:20|353.69||353.64||353.69||353.64||0
1645016600000|2022-02-16 13:03:20|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|1
1645016690000|2022-02-16 13:04:50|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|4
1645016700000|2022-02-16 13:05:00|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|0
1645016710000|2022-02-16 13:05:10|353.74||353.74||353.74||353.69||1
1645016720000|2022-02-16 13:05:20|353.69||353.74||353.74||353.69||1
1645016730000|2022-02-16 13:05:30|353.69|353.49|353.69|353.49|353.74|353.54|353.69|353.49|0
1645016740000|2022-02-16 13:05:40|353.64||353.64||353.64||353.64||1
1645016750000|2022-02-16 13:05:50|||||||||1
1645016760000|2022-02-16 13:06:00|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|0
1645016780000|2022-02-16 13:06:20|353.64||353.64||353.64||353.59||0
1645016790000|2022-02-16 13:06:30|353.59||353.64||353.64||353.59||0
1645016800000|2022-02-16 13:06:40||353.49||353.49||353.49||353.49|0
1645016810000|2022-02-16 13:06:50|353.59|353.44|353.59|353.44|353.64|353.44|353.59|353.44|0
1645016830000|2022-02-16 13:07:10|353.54|353.39|353.59|353.39|353.59|353.39|353.54|353.39|1
1645016850000|2022-02-16 13:07:30|353.64|353.44|353.59|353.44|353.64|353.44|353.59|353.44|1
1645016860000|2022-02-16 13:07:40|353.54|353.39|353.54|353.39|353.59|353.39|353.54|353.39|0
1645016870000|2022-02-16 13:07:50|353.59||353.59||353.59||353.59||0
1645016880000|2022-02-16 13:08:00|353.54||353.54||353.59||353.54||0
1645016890000|2022-02-16 13:08:10|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|0
1645016900000|2022-02-16 13:08:20||353.39||353.39||353.39||353.39|0
1645016920000|2022-02-16 13:08:40|353.54||353.59||353.59||353.54||0
1645016930000|2022-02-16 13:08:50|353.54||353.54||353.54||353.54||0
1645016940000|2022-02-16 13:09:00|353.59|353.44|353.59|353.39|353.59|353.44|353.54|353.39|0
1645016950000|2022-02-16 13:09:10||353.44||353.39||353.44||353.39|0
1645016960000|2022-02-16 13:09:20|353.54|353.44|353.54|353.39|353.59|353.44|353.54|353.39|0
1645016970000|2022-02-16 13:09:30|353.59||353.59||353.59||353.54||0
1645016980000|2022-02-16 13:09:40||353.44||353.39||353.44||353.39|0
1645017000000|2022-02-16 13:10:00|353.54||353.59||353.59||353.54||0
1645017010000|2022-02-16 13:10:10|353.54||353.59||353.59||353.54||0
1645017020000|2022-02-16 13:10:20|353.54|353.44|353.54|353.39|353.54|353.44|353.54|353.39|0
1645017030000|2022-02-16 13:10:30|353.59||353.59||353.59||353.54||0
1645017040000|2022-02-16 13:10:40|353.54||353.54||353.59||353.54||0
1645017050000|2022-02-16 13:10:50|353.59||353.59||353.59||353.54||0
1645017070000|2022-02-16 13:11:10||353.44||353.44||353.44||353.44|0
1645017100000|2022-02-16 13:11:40|353.64|353.49|353.59|353.44|353.64|353.49|353.59|353.44|1
1645017110000|2022-02-16 13:11:50|353.64||353.64||353.64||353.59||0
1645017120000|2022-02-16 13:12:00|353.59|353.49|353.64|353.44|353.64|353.49|353.59|353.44|0
1645017130000|2022-02-16 13:12:10||353.49||353.49||353.49||353.44|0
1645017250000|2022-02-16 13:14:10|353.69||353.69||353.69||353.69||0
1645017260000|2022-02-16 13:14:20|353.64|353.44|353.59|353.44|353.64|353.49|353.59|353.44|21
1645017270000|2022-02-16 13:14:30|353.64||353.59||353.64||353.59||4
1645017290000|2022-02-16 13:14:50|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|1
1645017300000|2022-02-16 13:15:00|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|6
1645017320000|2022-02-16 13:15:20|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|2
1645017330000|2022-02-16 13:15:30|||||||||1
1645017340000|2022-02-16 13:15:40|||||||||1
1645017350000|2022-02-16 13:15:50|||||||||2
1645017360000|2022-02-16 13:16:00|353.69||353.64||353.69||353.64||1
1645017380000|2022-02-16 13:16:20|353.69||353.64||353.69||353.64||1
1645017390000|2022-02-16 13:16:30|||||||||2
1645017400000|2022-02-16 13:16:40|||||||||1
1645017600000|2022-02-16 13:20:00|||||||||5
1645017610000|2022-02-16 13:20:10|353.69||353.64||353.69||353.64||6
1645017620000|2022-02-16 13:20:20|||||||||1
1645017630000|2022-02-16 13:20:30|||||||||2
1645017640000|2022-02-16 13:20:40|||||||||1
1645017660000|2022-02-16 13:21:00|||||||||8
1645017670000|2022-02-16 13:21:10|||||||||1
1645017680000|2022-02-16 13:21:20|||||||||1
1645017690000|2022-02-16 13:21:30|||||||||1
1645017740000|2022-02-16 13:22:20|353.59|353.44|353.64|353.44|353.64|353.44|353.59|353.44|4
1645017750000|2022-02-16 13:22:30|353.59|353.49|353.64|353.49|353.64|353.49|353.59|353.49|0
1645017760000|2022-02-16 13:22:40|||||||||1
1645017780000|2022-02-16 13:23:00|||||||||3
1645017790000|2022-02-16 13:23:10|353.69||353.64||353.69||353.64||3
1645017800000|2022-02-16 13:23:20|353.69||353.64||353.69||353.64||3
1645017810000|2022-02-16 13:23:30|||||||||1
1645017910000|2022-02-16 13:25:10|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.44|4
1645017920000|2022-02-16 13:25:20|||||||||2
1645017940000|2022-02-16 13:25:40|||||||||5
1645017950000|2022-02-16 13:25:50|353.64||353.59||353.64||353.59||2
1645017960000|2022-02-16 13:26:00|353.54|353.39|353.59|353.44|353.59|353.44|353.54|353.39|0
1645017970000|2022-02-16 13:26:10|353.54|353.39|353.54|353.39|353.59|353.44|353.54|353.39|0
1645018040000|2022-02-16 13:27:20|353.59|353.44|353.59|353.44|353.59|353.44|353.59|353.39|2
1645018050000|2022-02-16 13:27:30|||||||||1
1645018060000|2022-02-16 13:27:40|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|2
1645018070000|2022-02-16 13:27:50|353.59|353.39|353.54|353.39|353.59|353.39|353.54|353.39|4
1645018110000|2022-02-16 13:28:30|353.49|353.34|353.49|353.34|353.49|353.34|353.49|353.29|2
1645018120000|2022-02-16 13:28:40|353.59|353.39|353.59|353.39|353.59|353.39|353.54|353.39|4
1645018130000|2022-02-16 13:28:50|353.54||353.59||353.59||353.54||1
1645018140000|2022-02-16 13:29:00|||||||||1
1645018200000|2022-02-16 13:30:00|353.54||353.59||353.59||353.54||0
1645018210000|2022-02-16 13:30:10|353.54|353.29|353.54|353.39|353.59|353.39|353.49|353.29|2
1645018220000|2022-02-16 13:30:20|353.64|353.44|353.64|353.44|353.64|353.49|353.64|353.44|2
1645018230000|2022-02-16 13:30:30||353.49||353.49||353.49||353.44|0
1645018240000|2022-02-16 13:30:40|353.74||353.64||353.74||353.64||2
1645018250000|2022-02-16 13:30:50|||||||||3
1645018260000|2022-02-16 13:31:00|353.74|353.54|353.74|353.54|353.74|353.54|353.74|353.54|8
1645018270000|2022-02-16 13:31:10|353.79|353.59|353.79|353.59|353.79|353.59|353.79|353.59|1
1645018280000|2022-02-16 13:31:20|353.84|353.64|353.89|353.64|353.89|353.64|353.84|353.64|1
1645018290000|2022-02-16 13:31:30|353.94|353.69|353.99|353.79|353.99|353.79|353.94|353.69|2
1645018300000|2022-02-16 13:31:40|354.04|353.84|354.04|353.79|354.04|353.84|353.94|353.79|3
1645018310000|2022-02-16 13:31:50|354.09|353.84|354.09|353.94|354.09|353.94|354.04|353.84|1
1645018320000|2022-02-16 13:32:00|354.04|353.89|353.99|353.79|354.09|353.89|353.99|353.79|8
1645018330000|2022-02-16 13:32:10|353.94|353.74|353.94|353.74|353.94|353.74|353.84|353.69|6
1645018340000|2022-02-16 13:32:20|353.89||353.89||353.94||353.89||1
1645018350000|2022-02-16 13:32:30|353.94||353.89||353.94||353.89||0
1645018360000|2022-02-16 13:32:40|353.94||353.89||353.94||353.89||0
1645018380000|2022-02-16 13:33:00|353.84|353.69|353.79|353.64|353.84|353.69|353.79|353.59|7
1645018390000|2022-02-16 13:33:10|353.84|353.69|353.89|353.69|353.89|353.69|353.79|353.69|1
1645018400000|2022-02-16 13:33:20|353.94|353.74|353.89|353.74|353.94|353.74|353.89|353.74|1
1645018410000|2022-02-16 13:33:30|353.94||353.94||353.94||353.94||0
1645018420000|2022-02-16 13:33:40||353.79||353.79||353.79||353.74|0
1645018430000|2022-02-16 13:33:50|353.99|353.84|354.04|353.84|354.04|353.84|353.99|353.84|1
1645018440000|2022-02-16 13:34:00|353.99||354.04||354.04||353.99||1
1645018450000|2022-02-16 13:34:10||353.89||353.89||353.89||353.89|0
1645018460000|2022-02-16 13:34:20|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|2
1645018480000|2022-02-16 13:34:40|353.94|353.79|353.94|353.74|353.94|353.79|353.94|353.74|1
1645018490000|2022-02-16 13:34:50|353.99|353.79|353.99|353.79|353.99|353.79|353.94|353.79|1
1645018500000|2022-02-16 13:35:00|353.94|353.74|353.84|353.69|353.94|353.74|353.84|353.69|3
1645018510000|2022-02-16 13:35:10|353.79|353.64|353.94|353.74|353.94|353.74|353.79|353.64|9
1645018520000|2022-02-16 13:35:20|353.99|353.79|353.99|353.84|353.99|353.84|353.99|353.79|1
1645018530000|2022-02-16 13:35:30|354.04|353.89|354.09|353.94|354.09|353.94|354.04|353.89|1
1645018540000|2022-02-16 13:35:40|||||||||3
1645018550000|2022-02-16 13:35:50|354.04|353.84|354.04|353.84|354.04|353.84|354.04|353.84|3
1645018560000|2022-02-16 13:36:00||353.89||353.89||353.89||353.89|1
1645018570000|2022-02-16 13:36:10||353.84||353.84||353.84||353.84|1
1645018580000|2022-02-16 13:36:20|354.09|353.89|354.09|353.89|354.09|353.89|354.09|353.89|0
1645018590000|2022-02-16 13:36:30|354.04|353.84|353.99|353.84|354.04|353.84|353.99|353.84|0
1645018600000|2022-02-16 13:36:40|354.04|353.79|353.99|353.79|354.04|353.79|353.99|353.79|0
1645018630000|2022-02-16 13:37:10|353.94|353.84|353.99|353.84|353.99|353.84|353.94|353.84|0
1645018640000|2022-02-16 13:37:20|353.94|353.79|353.99|353.79|353.99|353.79|353.94|353.79|0
1645018650000|2022-02-16 13:37:30|353.94||353.99||353.99||353.94||0
1645018660000|2022-02-16 13:37:40||353.84||353.84||353.84||353.84|0
1645018670000|2022-02-16 13:37:50||353.79||353.79||353.79||353.79|0
1645018680000|2022-02-16 13:38:00||353.84||353.84||353.84||353.84|0
1645018690000|2022-02-16 13:38:10|353.94|353.79|353.99|353.79|353.99|353.79|353.94|353.79|0
1645018700000|2022-02-16 13:38:20|353.94||353.99||353.99||353.94||0
1645018720000|2022-02-16 13:38:40|353.94|353.84|353.94|353.79|353.94|353.84|353.94|353.79|0
1645018730000|2022-02-16 13:38:50|353.99|353.74|353.99|353.79|353.99|353.79|353.99|353.74|0
1645018740000|2022-02-16 13:39:00|353.94||353.99||353.99||353.94||0
1645018750000|2022-02-16 13:39:10|353.94|353.74|353.94|353.74|353.99|353.74|353.89|353.74|0
1645018760000|2022-02-16 13:39:20|353.89||353.94||353.94||353.89||0
1645018770000|2022-02-16 13:39:30|353.89||353.94||353.94||353.89||0
1645018780000|2022-02-16 13:39:40|353.89||353.89||353.89||353.89||0
1645018790000|2022-02-16 13:39:50|353.94|353.69|353.94|353.74|353.94|353.74|353.94|353.69|0
1645018800000|2022-02-16 13:40:00|353.89||353.94||353.94||353.89||0
1645018810000|2022-02-16 13:40:10|353.89||353.94||353.94||353.89||0
1645018820000|2022-02-16 13:40:20|353.89||353.89||353.94||353.89||0
1645018830000|2022-02-16 13:40:30|353.94|353.79|353.99|353.79|353.99|353.79|353.89|353.79|1
1645018850000|2022-02-16 13:40:50|353.94||353.94||353.94||353.94||0
1645018860000|2022-02-16 13:41:00|353.99||353.94||353.99||353.94||0
1645018870000|2022-02-16 13:41:10|353.99|353.84|353.99|353.79|353.99|353.84|353.99|353.79|0
1645018880000|2022-02-16 13:41:20|353.94||353.94||353.94||353.94||0
1645018890000|2022-02-16 13:41:30|353.99||353.94||353.99||353.94||0
1645018940000|2022-02-16 13:42:20|||||||||1
1645018960000|2022-02-16 13:42:40|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|1
1645018970000|2022-02-16 13:42:50|353.94||353.89||353.94||353.89||1
1645018980000|2022-02-16 13:43:00|353.84|353.69|353.79|353.64|353.84|353.69|353.79|353.64|0
1645019010000|2022-02-16 13:43:30||353.59||353.59||353.59||353.59|0
1645019030000|2022-02-16 13:43:50||353.64||353.64||353.64||353.64|0
1645019060000|2022-02-16 13:44:20|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|3
1645019070000|2022-02-16 13:44:30|353.79||353.74||353.79||353.74||1
1645019100000|2022-02-16 13:45:00|353.69|353.49|353.69|353.54|353.69|353.54|353.69|353.49|1
1645019140000|2022-02-16 13:45:40|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|3
1645019160000|2022-02-16 13:46:00|||||||||1
1645019250000|2022-02-16 13:47:30|353.69|353.49|353.69|353.49|353.69|353.49|353.69|353.49|3
1645019260000|2022-02-16 13:47:40|353.64|353.54|353.74|353.54|353.74|353.54|353.64|353.54|5
1645019270000|2022-02-16 13:47:50||353.59||353.59||353.59||353.59|4
1645019280000|2022-02-16 13:48:00|353.79|353.64|353.74|353.59|353.79|353.64|353.74|353.59|5
1645019290000|2022-02-16 13:48:10|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|2
1645019310000|2022-02-16 13:48:30|353.64|353.49|353.64|353.49|353.64|353.49|353.64|353.49|0
1645019320000|2022-02-16 13:48:40|353.59|353.44|353.59|353.44|353.59|353.49|353.59|353.44|0
1645019340000|2022-02-16 13:49:00|353.54|353.39|353.54|353.39|353.54|353.44|353.54|353.39|2
1645019350000|2022-02-16 13:49:10|||||||||1
1645019360000|2022-02-16 13:49:20|353.49|353.34|353.44|353.29|353.49|353.34|353.44|353.29|6
1645019380000|2022-02-16 13:49:40|353.34|353.24|353.34|353.19|353.34|353.24|353.34|353.19|6
1645019390000|2022-02-16 13:49:50|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.19|11
1645019400000|2022-02-16 13:50:00||353.19||353.24||353.24||353.19|3
1645019420000|2022-02-16 13:50:20|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|3
1645019430000|2022-02-16 13:50:30|||||||||2
1645019440000|2022-02-16 13:50:40|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|12
1645019450000|2022-02-16 13:50:50|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.09|8
1645019460000|2022-02-16 13:51:00|||||||||7
1645019470000|2022-02-16 13:51:10|||||||||1
1645019480000|2022-02-16 13:51:20|353.34||353.29||353.34||353.29||4
1645019490000|2022-02-16 13:51:30|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|4
1645019500000|2022-02-16 13:51:40|353.29|353.14|353.24|353.09|353.29|353.14|353.24|353.09|10
1645019510000|2022-02-16 13:51:50|353.29||353.29||353.29||353.29||2
1645019520000|2022-02-16 13:52:00|353.34|353.14|353.29|353.14|353.34|353.14|353.29|353.14|3
1645019530000|2022-02-16 13:52:10|||||||||1
1645019540000|2022-02-16 13:52:20|||||||||3
1645019550000|2022-02-16 13:52:30|353.34||353.34||353.34||353.34||3
1645019560000|2022-02-16 13:52:40||353.19||353.19||353.19||353.19|1
1645019570000|2022-02-16 13:52:50|353.29|353.14|353.29|353.14|353.29|353.19|353.29|353.14|2
1645019580000|2022-02-16 13:53:00|||||||||1
1645019590000|2022-02-16 13:53:10|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|3
1645019600000|2022-02-16 13:53:20|353.39||353.39||353.39||353.39||5
1645019610000|2022-02-16 13:53:30|353.34|353.24|353.34|353.19|353.34|353.24|353.34|353.19|1
1645019620000|2022-02-16 13:53:40|353.39|353.24|353.39|353.24|353.39|353.24|353.39|353.24|3
1645019630000|2022-02-16 13:53:50|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|2
1645019640000|2022-02-16 13:54:00|353.39|353.24|353.39|353.24|353.44|353.24|353.39|353.24|2
1645019650000|2022-02-16 13:54:10|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|1
1645019670000|2022-02-16 13:54:30|353.39||353.34||353.39||353.34||1
1645019680000|2022-02-16 13:54:40|353.29|353.14|353.34|353.19|353.34|353.19|353.29|353.14|0
1645019690000|2022-02-16 13:54:50|353.29|353.14|353.34|353.14|353.34|353.14|353.29|353.14|0
1645019700000|2022-02-16 13:55:00|353.29||353.29||353.29||353.29||0
1645019720000|2022-02-16 13:55:20|353.34|353.19|353.34|353.19|353.34|353.19|353.34|353.19|2
1645019730000|2022-02-16 13:55:30|353.39||353.34||353.39||353.34||1
1645019740000|2022-02-16 13:55:40|353.39||353.34||353.39||353.34||0
1645019760000|2022-02-16 13:56:00|353.29|353.14|353.34|353.14|353.34|353.14|353.29|353.14|0
1645019770000|2022-02-16 13:56:10|353.29|353.19|353.34|353.19|353.34|353.19|353.29|353.14|0
1645019780000|2022-02-16 13:56:20|353.39|353.24|353.39|353.19|353.39|353.24|353.34|353.19|1
1645019790000|2022-02-16 13:56:30|353.34|353.24|353.34|353.19|353.39|353.24|353.34|353.19|0
1645019800000|2022-02-16 13:56:40||353.14||353.19||353.19||353.14|0
1645019810000|2022-02-16 13:56:50||353.14||353.14||353.19||353.14|0
1645019820000|2022-02-16 13:57:00|353.29|353.09|353.29|353.09|353.29|353.09|353.29|353.09|0
1645019830000|2022-02-16 13:57:10||353.14||353.09||353.14||353.09|0
1645019840000|2022-02-16 13:57:20||353.14||353.14||353.14||353.09|0
1645019860000|2022-02-16 13:57:40|353.34||353.29||353.34||353.29||3
1645019870000|2022-02-16 13:57:50|||||||||1
1645019880000|2022-02-16 13:58:00|353.34||353.29||353.34||353.29||4
1645019900000|2022-02-16 13:58:20|353.34||353.29||353.34||353.29||1
1645019910000|2022-02-16 13:58:30||353.09||353.14||353.14||353.09|1
1645019920000|2022-02-16 13:58:40|353.34||353.29||353.34||353.29||6
1645019930000|2022-02-16 13:58:50|353.24|353.09|353.29|353.09|353.29|353.09|353.24|353.09|2
1645019940000|2022-02-16 13:59:00|353.24||353.24||353.29||353.24||2
1645019950000|2022-02-16 13:59:10|353.29|353.14|353.29|353.09|353.29|353.14|353.29|353.09|6
1645019960000|2022-02-16 13:59:20|353.24|353.14|353.29|353.14|353.29|353.14|353.24|353.14|0
1645019970000|2022-02-16 13:59:30||353.09||353.09||353.14||353.09|0
1645019980000|2022-02-16 13:59:40|353.24|353.14|353.24|353.09|353.24|353.14|353.24|353.09|0
1645019990000|2022-02-16 13:59:50|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.09|2
1645020000000|2022-02-16 14:00:00||353.09||353.14||353.14||353.09|3
1645020010000|2022-02-16 14:00:10|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|2
1645020040000|2022-02-16 14:00:40|353.19|353.04|353.19|353.04|353.24|353.04|353.14|352.99|7
1645020050000|2022-02-16 14:00:50|353.24|353.09|353.24|353.09|353.24|353.09|353.19|353.09|2
1645020060000|2022-02-16 14:01:00|353.19|353.04|353.24|353.09|353.24|353.09|353.19|353.04|4
1645020070000|2022-02-16 14:01:10|353.19|353.04|353.24|353.09|353.24|353.09|353.19|353.04|1
1645020080000|2022-02-16 14:01:20|353.19|353.04|353.19|353.04|353.24|353.04|353.19|353.04|1
1645020090000|2022-02-16 14:01:30|353.24|352.99|353.19|352.99|353.24|352.99|353.19|352.99|1
1645020100000|2022-02-16 14:01:40||353.04||352.99||353.04||352.99|0
1645020110000|2022-02-16 14:01:50|353.14||353.14||353.14||353.14||0
1645020120000|2022-02-16 14:02:00|353.19||353.19||353.19||353.14||3
1645020130000|2022-02-16 14:02:10||353.04||353.04||353.04||352.99|0
1645020140000|2022-02-16 14:02:20|353.24|352.99|353.24|353.09|353.24|353.09|353.24|352.99|3
1645020150000|2022-02-16 14:02:30|353.29|353.14|353.29|353.14|353.29|353.14|353.24|353.14|1
1645020160000|2022-02-16 14:02:40||353.09||353.14||353.14||353.09|2
1645020170000|2022-02-16 14:02:50|353.34||353.29||353.34||353.29||0
1645020180000|2022-02-16 14:03:00||353.09||353.14||353.14||353.09|2
1645020190000|2022-02-16 14:03:10|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|1
1645020200000|2022-02-16 14:03:20|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|3
1645020210000|2022-02-16 14:03:30|||||||||1
1645020220000|2022-02-16 14:03:40|||||||||2
1645020230000|2022-02-16 14:03:50|353.14|352.99|353.19|353.04|353.19|353.04|353.14|352.99|2
1645020240000|2022-02-16 14:04:00|||||||||1
1645020250000|2022-02-16 14:04:10|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|2
1645020260000|2022-02-16 14:04:20|353.19|353.04|353.24|353.04|353.24|353.09|353.19|353.04|3
1645020270000|2022-02-16 14:04:30|353.19|353.09|353.24|353.04|353.24|353.09|353.19|353.04|1
1645020280000|2022-02-16 14:04:40|353.19||353.24||353.24||353.19||0
1645020290000|2022-02-16 14:04:50|353.19|352.99|353.14|352.99|353.24|352.99|353.14|352.99|2
1645020300000|2022-02-16 14:05:00|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|10
1645020310000|2022-02-16 14:05:10|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|3
1645020320000|2022-02-16 14:05:20|||||||||1
1645020330000|2022-02-16 14:05:30|||||||||1
1645020340000|2022-02-16 14:05:40|||||||||2
1645020350000|2022-02-16 14:05:50|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|3
1645020360000|2022-02-16 14:06:00|353.14|352.99|353.09|352.94|353.14|352.99|353.09|352.94|3
1645020380000|2022-02-16 14:06:20|353.14|352.99|353.14|352.99|353.14|352.99|353.14|352.99|6
1645020390000|2022-02-16 14:06:30|||||||||1
1645020400000|2022-02-16 14:06:40|353.04|352.94|353.09|352.89|353.09|352.99|353.04|352.84|29
1645020420000|2022-02-16 14:07:00|353.04|352.94|353.09|352.94|353.14|352.94|353.04|352.94|1
1645020430000|2022-02-16 14:07:10|353.14||353.14||353.14||353.09||1
1645020440000|2022-02-16 14:07:20|353.04|352.99|353.09|352.89|353.09|352.99|353.04|352.89|3
1645020450000|2022-02-16 14:07:30|353.04|352.94|353.14|352.94|353.14|352.94|353.04|352.94|0
1645020460000|2022-02-16 14:07:40|353.09|352.99|353.14|352.99|353.14|352.99|353.09|352.99|0
1645020470000|2022-02-16 14:07:50||352.94||352.94||352.94||352.94|1
1645020480000|2022-02-16 14:08:00|353.09||353.14||353.14||353.09||1
1645020490000|2022-02-16 14:08:10|353.09||353.09||353.14||353.09||1
1645020500000|2022-02-16 14:08:20|353.04|352.89|353.09|352.89|353.09|352.89|353.04|352.89|1
1645020510000|2022-02-16 14:08:30|353.04||353.04||353.04||353.04||0
1645020540000|2022-02-16 14:09:00|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|2
1645020550000|2022-02-16 14:09:10|353.04||353.04||353.04||352.99||0
1645020560000|2022-02-16 14:09:20||352.89||352.89||352.89||352.89|0
1645020580000|2022-02-16 14:09:40|353.09|352.94|353.09|352.89|353.09|352.94|353.09|352.89|2
1645020590000|2022-02-16 14:09:50||352.94||352.94||352.94||352.94|0
1645020600000|2022-02-16 14:10:00|||||||||2
1645020620000|2022-02-16 14:10:20|353.04|352.89|353.09|352.89|353.09|352.89|353.04|352.89|1
1645020630000|2022-02-16 14:10:30|353.04||353.09||353.09||353.04||1
1645020660000|2022-02-16 14:11:00|353.04|352.84|353.09|352.89|353.09|352.89|353.04|352.84|3
1645020670000|2022-02-16 14:11:10|353.04||353.04||353.04||353.04||0
1645020680000|2022-02-16 14:11:20|353.09|352.84|353.09|352.89|353.09|352.89|353.09|352.84|2
1645020690000|2022-02-16 14:11:30|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|0
1645020700000|2022-02-16 14:11:40|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.84|0
1645020710000|2022-02-16 14:11:50|353.04|352.84|353.04|352.84|353.04|352.89|353.04|352.84|1
1645020720000|2022-02-16 14:12:00||352.89||352.84||352.89||352.84|0
1645020730000|2022-02-16 14:12:10|352.99||352.99||353.04||352.99||0
1645020760000|2022-02-16 14:12:40|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|2
1645020770000|2022-02-16 14:12:50|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|1
1645020780000|2022-02-16 14:13:00|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|6
1645020790000|2022-02-16 14:13:10|352.99||352.99||352.99||352.99||1
1645020800000|2022-02-16 14:13:20|353.04||352.99||353.04||352.99||1
1645020830000|2022-02-16 14:13:50|353.04|352.74|352.94|352.74|353.04|352.74|352.94|352.74|0
1645020840000|2022-02-16 14:14:00|352.99|352.79|352.99|352.84|353.04|352.84|352.94|352.74|2
1645020850000|2022-02-16 14:14:10|353.04|352.79|353.04|352.84|353.04|352.84|352.94|352.79|1
1645020860000|2022-02-16 14:14:20|352.99|352.79|352.99|352.79|353.04|352.79|352.99|352.79|0
1645020870000|2022-02-16 14:14:30|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|0
1645020880000|2022-02-16 14:14:40|352.99|352.79|352.99|352.84|352.99|352.84|352.99|352.79|0
1645020890000|2022-02-16 14:14:50||352.79||352.79||352.79||352.79|0
1645020900000|2022-02-16 14:15:00|352.94||352.94||352.94||352.94||1
1645020910000|2022-02-16 14:15:10|352.99||352.94||352.99||352.94||1
1645020920000|2022-02-16 14:15:20|352.99|352.84|352.99|352.84|352.99|352.84|352.99|352.84|1
1645020930000|2022-02-16 14:15:30|353.04|352.89|352.99|352.79|353.04|352.89|352.99|352.79|3
1645020940000|2022-02-16 14:15:40||352.84||352.84||352.84||352.79|0
1645020950000|2022-02-16 14:15:50|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.84|1
1645020960000|2022-02-16 14:16:00||352.84||352.89||352.89||352.84|0
1645020980000|2022-02-16 14:16:20|352.99|352.84|353.04|352.84|353.04|352.89|352.99|352.84|0
1645020990000|2022-02-16 14:16:30||352.89||352.89||352.89||352.84|0
1645021050000|2022-02-16 14:17:30|353.09|352.94|353.14|352.94|353.14|352.94|353.09|352.94|1
1645021060000|2022-02-16 14:17:40|353.09||353.14||353.14||353.09||0
1645021070000|2022-02-16 14:17:50|353.09||353.14||353.14||353.09||0
1645021080000|2022-02-16 14:18:00|353.19|352.99|353.14|352.99|353.19|352.99|353.14|352.94|0
1645021090000|2022-02-16 14:18:10|353.09|352.94|353.14|352.99|353.14|352.99|353.09|352.94|1
1645021100000|2022-02-16 14:18:20||352.94||352.99||352.99||352.94|1
1645021110000|2022-02-16 14:18:30|353.19|353.04|353.19|352.99|353.19|353.04|353.19|352.99|0
1645021120000|2022-02-16 14:18:40|353.14||353.14||353.19||353.14||0
1645021130000|2022-02-16 14:18:50|353.19||353.14||353.19||353.14||0
1645021140000|2022-02-16 14:19:00|353.09|352.94|353.14|352.94|353.14|352.99|353.09|352.94|2
1645021150000|2022-02-16 14:19:10|353.09||353.14||353.14||353.09||1
1645021160000|2022-02-16 14:19:20|353.09||353.14||353.14||353.09||0
1645021170000|2022-02-16 14:19:30|353.09||353.09||353.14||353.09||0
1645021180000|2022-02-16 14:19:40|353.14|352.99|353.14|352.94|353.14|352.99|353.14|352.94|0
1645021190000|2022-02-16 14:19:50||352.99||352.99||352.99||352.94|0
1645021200000|2022-02-16 14:20:00|353.19|353.04|353.19|352.99|353.19|353.04|353.19|352.99|1
1645021210000|2022-02-16 14:20:10|353.14||353.19||353.19||353.14||0
1645021220000|2022-02-16 14:20:20||353.04||352.99||353.04||352.99|0
1645021230000|2022-02-16 14:20:30|353.14||353.14||353.19||353.14||0
1645021240000|2022-02-16 14:20:40|353.19|352.94|353.14|352.94|353.19|352.94|353.09|352.94|0
1645021260000|2022-02-16 14:21:00|353.09|352.99|353.14|352.99|353.14|352.99|353.09|352.94|2
1645021270000|2022-02-16 14:21:10|353.09|352.94|353.09|352.94|353.09|352.94|353.09|352.94|1
1645021280000|2022-02-16 14:21:20|353.14||353.14||353.14||353.14||0
1645021290000|2022-02-16 14:21:30|353.09|352.89|353.04|352.89|353.09|352.89|353.04|352.89|2
1645021320000|2022-02-16 14:22:00|353.09||353.09||353.09||353.09||0
1645021330000|2022-02-16 14:22:10|353.04|352.84|353.04|352.84|353.04|352.84|352.99|352.79|1
1645021340000|2022-02-16 14:22:20|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.89|0
1645021350000|2022-02-16 14:22:30|353.14|352.84|353.14|352.94|353.14|352.94|353.14|352.84|1
1645021360000|2022-02-16 14:22:40||352.99||352.99||352.99||352.99|1
1645021370000|2022-02-16 14:22:50|353.19|353.04|353.19|353.04|353.24|353.04|353.19|352.99|1
1645021380000|2022-02-16 14:23:00|353.24|353.09|353.24|353.09|353.24|353.09|353.24|353.09|7
1645021400000|2022-02-16 14:23:20|353.19|353.04|353.19|352.99|353.19|353.04|353.19|352.99|2
1645021410000|2022-02-16 14:23:30|353.14||353.14||353.14||353.14||0
1645021440000|2022-02-16 14:24:00|||||||||1
1645021450000|2022-02-16 14:24:10|353.19|353.04|353.19|353.04|353.19|353.04|353.19|353.04|1
1645021470000|2022-02-16 14:24:30|353.24||353.24||353.24||353.24||0
1645021480000|2022-02-16 14:24:40|353.19||353.19||353.19||353.19||0
1645021490000|2022-02-16 14:24:50||352.99||352.99||352.99||352.99|0
1645021500000|2022-02-16 14:25:00|353.14||353.19||353.19||353.14||1
1645021510000|2022-02-16 14:25:10|353.14|353.04|353.24|353.04|353.24|353.04|353.14|353.04|0
1645021520000|2022-02-16 14:25:20|353.19||353.24||353.24||353.19||1
1645021530000|2022-02-16 14:25:30|353.19|353.09|353.19|353.04|353.24|353.09|353.19|352.99|0
1645021540000|2022-02-16 14:25:40|353.24|353.09|353.24|353.09|353.24|353.09|353.19|353.04|0
1645021550000|2022-02-16 14:25:50||353.04||353.04||353.09||353.04|0
1645021560000|2022-02-16 14:26:00|353.19||353.19||353.24||353.19||1
1645021570000|2022-02-16 14:26:10||352.99||353.04||353.04||352.99|0
1645021580000|2022-02-16 14:26:20|353.24|352.99|353.24|353.04|353.24|353.04|353.24|352.99|0
1645021590000|2022-02-16 14:26:30||353.09||353.04||353.09||353.04|0
1645021600000|2022-02-16 14:26:40||353.09||353.09||353.09||353.04|0
1645021610000|2022-02-16 14:26:50|353.29|353.14|353.29|353.14|353.29|353.14|353.29|353.09|1
1645021620000|2022-02-16 14:27:00|353.34||353.34||353.34||353.34||1
1645021630000|2022-02-16 14:27:10||353.19||353.19||353.19||353.19|1
1645021640000|2022-02-16 14:27:20||353.14||353.19||353.19||353.14|1
1645021650000|2022-02-16 14:27:30|353.39|353.14|353.39|353.19|353.39|353.19|353.39|353.14|0
1645021660000|2022-02-16 14:27:40|353.34|353.14|353.39|353.19|353.39|353.19|353.29|353.14|0
1645021680000|2022-02-16 14:28:00|353.34|353.14|353.39|353.19|353.39|353.19|353.34|353.14|0
1645021690000|2022-02-16 14:28:10|353.34|353.14|353.34|353.14|353.34|353.14|353.34|353.14|0
1645021700000|2022-02-16 14:28:20|353.39|353.19|353.39|353.19|353.39|353.19|353.39|353.19|0
1645021720000|2022-02-16 14:28:40|353.44|353.24|353.44|353.24|353.44|353.24|353.44|353.24|0
1645021730000|2022-02-16 14:28:50||353.29||353.24||353.29||353.24|0
1645021740000|2022-02-16 14:29:00||353.29||353.29||353.29||353.29|0
1645021780000|2022-02-16 14:29:40|||||||||2
1645021800000|2022-02-16 14:30:00|353.49|353.24|353.54|353.39|353.54|353.39|353.44|353.24|10
1645021810000|2022-02-16 14:30:10|353.59|353.44|353.54|353.39|353.59|353.44|353.54|353.39|1
1645021820000|2022-02-16 14:30:20|353.49|353.34|353.29|353.09|353.49|353.39|353.24|353.09|45
1645021830000|2022-02-16 14:30:30|353.24|353.04|353.14|352.99|353.24|353.04|353.14|352.99|16
1645021840000|2022-02-16 14:30:40|353.19|353.04|353.29|353.09|353.29|353.09|353.14|353.04|1
1645021850000|2022-02-16 14:30:50|353.24|353.04|353.29|353.09|353.29|353.09|353.19|353.04|7
1645021860000|2022-02-16 14:31:00|353.24|353.14|353.19|353.04|353.24|353.14|353.19|353.04|12
1645021870000|2022-02-16 14:31:10|353.14|352.99|353.14|352.99|353.19|352.99|353.14|352.99|2
1645021880000|2022-02-16 14:31:20|353.09|352.94|353.09|352.94|353.09|352.94|353.04|352.89|6
1645021890000|2022-02-16 14:31:30|353.14|352.89|353.09|352.94|353.14|352.99|353.09|352.89|18
1645021900000|2022-02-16 14:31:40|353.04|352.89|353.09|352.89|353.09|352.89|353.04|352.89|18
1645021910000|2022-02-16 14:31:50|353.04|352.94|353.04|352.84|353.04|352.94|352.99|352.84|14
1645021920000|2022-02-16 14:32:00|352.99||352.99||352.99||352.99||3
1645021930000|2022-02-16 14:32:10|353.09|352.89|353.14|352.99|353.19|352.99|353.09|352.89|15
1645021940000|2022-02-16 14:32:20|353.09|352.94|353.09|352.94|353.14|352.94|353.09|352.94|5
1645021950000|2022-02-16 14:32:30|353.14|352.89|353.09|352.94|353.14|352.94|353.09|352.89|5
1645021960000|2022-02-16 14:32:40|353.04|352.89|353.04|352.89|353.09|352.89|353.04|352.89|2
1645021970000|2022-02-16 14:32:50|353.09||353.04||353.09||353.04||1
1645021980000|2022-02-16 14:33:00|353.09|352.84|353.09|352.89|353.09|352.89|353.04|352.84|9
1645021990000|2022-02-16 14:33:10|353.04||353.09||353.09||353.04||1
1645022000000|2022-02-16 14:33:20|||||||||1
1645022010000|2022-02-16 14:33:30|352.94|352.79|352.79|352.64|352.94|352.79|352.79|352.64|35
1645022020000|2022-02-16 14:33:40|352.89|352.69|352.69|352.54|352.89|352.69|352.69|352.54|62
1645022030000|2022-02-16 14:33:50|352.79|352.59|352.89|352.69|352.89|352.69|352.74|352.59|21
1645022040000|2022-02-16 14:34:00|352.94||352.89||352.94||352.89||5
1645022050000|2022-02-16 14:34:10|352.94||352.89||352.94||352.89||0
1645022060000|2022-02-16 14:34:20|352.94||353.04||353.04||352.89||16
1645022070000|2022-02-16 14:34:30|352.99|352.74|352.99|352.79|353.04|352.79|352.99|352.74|0
1645022080000|2022-02-16 14:34:40|353.04|352.84|353.19|353.04|353.19|353.04|353.04|352.84|3
1645022090000|2022-02-16 14:34:50|353.14|352.99|353.14|352.94|353.14|352.99|353.09|352.94|6
1645022100000|2022-02-16 14:35:00|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.89|1
1645022120000|2022-02-16 14:35:20|353.14||353.14||353.14||353.09||1
1645022130000|2022-02-16 14:35:30|353.09||353.09||353.14||353.09||0
1645022140000|2022-02-16 14:35:40|353.14||353.09||353.14||353.09||0
1645022150000|2022-02-16 14:35:50|353.14||353.14||353.14||353.09||1
1645022160000|2022-02-16 14:36:00|353.09||353.09||353.14||353.09||1
1645022180000|2022-02-16 14:36:20|353.14||353.09||353.14||353.09||4
1645022190000|2022-02-16 14:36:30|353.14||353.14||353.14||353.09||3
1645022200000|2022-02-16 14:36:40|353.09||353.09||353.14||353.09||0
1645022210000|2022-02-16 14:36:50|353.14||353.14||353.14||353.09||0
1645022220000|2022-02-16 14:37:00|353.09|352.84|353.09|352.84|353.09|352.84|353.09|352.84|13
1645022230000|2022-02-16 14:37:10||352.89||352.89||352.89||352.89|1
1645022250000|2022-02-16 14:37:30|353.04||353.09||353.09||353.04||1
1645022260000|2022-02-16 14:37:40|353.14||353.14||353.14||353.14||0
1645022270000|2022-02-16 14:37:50|353.09||353.09||353.14||353.09||0
1645022280000|2022-02-16 14:38:00||352.84||352.89||352.89||352.84|5
1645022290000|2022-02-16 14:38:10|353.14||353.09||353.14||353.09||6
1645022300000|2022-02-16 14:38:20|353.04|352.84|353.04|352.84|353.04|352.84|353.04|352.84|4
1645022310000|2022-02-16 14:38:30|352.99|352.79|352.94|352.79|352.99|352.79|352.94|352.74|4
1645022320000|2022-02-16 14:38:40|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|2
1645022330000|2022-02-16 14:38:50|352.84|352.69|352.84|352.64|352.84|352.69|352.84|352.64|4
1645022340000|2022-02-16 14:39:00|352.79|352.69|352.89|352.69|352.94|352.69|352.79|352.64|0
1645022350000|2022-02-16 14:39:10|352.94||352.89||352.94||352.89||1
1645022390000|2022-02-16 14:39:50|352.74|352.59|352.69|352.49|352.74|352.59|352.69|352.49|7
1645022400000|2022-02-16 14:40:00|352.64|352.44|352.64|352.44|352.69|352.44|352.59|352.39|3
1645022410000|2022-02-16 14:40:10|352.69|352.49|352.69|352.44|352.79|352.49|352.69|352.44|32
1645022420000|2022-02-16 14:40:20|352.54|352.49|352.54|352.39|352.54|352.49|352.54|352.39|20
1645022430000|2022-02-16 14:40:30|352.49|352.34|352.49|352.24|352.49|352.34|352.49|352.24|14
1645022440000|2022-02-16 14:40:40|352.54|352.29|352.49|352.29|352.54|352.29|352.49|352.29|0
1645022450000|2022-02-16 14:40:50|352.44||352.49||352.49||352.44||0
1645022460000|2022-02-16 14:41:00|||||||||1
1645022470000|2022-02-16 14:41:10|352.44|352.24|352.34|352.14|352.44|352.24|352.34|352.14|6
1645022480000|2022-02-16 14:41:20|352.39|352.19|352.29|352.14|352.39|352.19|352.29|352.14|8
1645022490000|2022-02-16 14:41:30|352.24|352.09|352.34|352.19|352.34|352.19|352.24|352.09|7
1645022500000|2022-02-16 14:41:40|352.39|352.14|352.49|352.29|352.49|352.29|352.39|352.14|1
1645022510000|2022-02-16 14:41:50|352.44|352.24|352.49|352.29|352.49|352.29|352.44|352.24|0
1645022520000|2022-02-16 14:42:00|352.54|352.34|352.54|352.39|352.54|352.39|352.54|352.29|0
1645022530000|2022-02-16 14:42:10|352.64|352.44|352.64|352.49|352.64|352.49|352.64|352.44|8
1645022540000|2022-02-16 14:42:20|352.59|352.44|352.54|352.39|352.59|352.44|352.54|352.39|8
1645022550000|2022-02-16 14:42:30|352.49|352.34|352.49|352.34|352.54|352.34|352.49|352.34|3
1645022560000|2022-02-16 14:42:40|352.54|352.29|352.54|352.34|352.54|352.34|352.49|352.29|0
1645022570000|2022-02-16 14:42:50|352.49|352.29|352.49|352.29|352.54|352.29|352.44|352.29|1
1645022580000|2022-02-16 14:43:00|352.44|352.34|352.49|352.34|352.54|352.39|352.44|352.34|0
1645022590000|2022-02-16 14:43:10|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|0
1645022600000|2022-02-16 14:43:20|352.49|352.34|352.54|352.34|352.54|352.34|352.49|352.29|2
1645022610000|2022-02-16 14:43:30|352.49||352.54||352.54||352.49||0
1645022620000|2022-02-16 14:43:40|352.49|352.39|352.54|352.39|352.54|352.39|352.49|352.39|0
1645022640000|2022-02-16 14:44:00|352.49|352.29|352.49|352.29|352.54|352.29|352.49|352.29|4
1645022650000|2022-02-16 14:44:10|352.54|352.34|352.49|352.29|352.54|352.34|352.49|352.29|1
1645022660000|2022-02-16 14:44:20|352.54|352.34|352.54|352.39|352.54|352.39|352.49|352.34|0
1645022670000|2022-02-16 14:44:30|352.49|352.34|352.54|352.34|352.54|352.34|352.49|352.34|3
1645022680000|2022-02-16 14:44:40|352.49|352.39|352.49|352.29|352.54|352.39|352.49|352.29|2
1645022690000|2022-02-16 14:44:50|352.54|352.34|352.49|352.29|352.54|352.34|352.49|352.29|0
1645022700000|2022-02-16 14:45:00|352.54|352.34|352.54|352.39|352.54|352.39|352.49|352.29|0
1645022710000|2022-02-16 14:45:10|352.59|352.44|352.59|352.39|352.59|352.44|352.54|352.34|3
1645022720000|2022-02-16 14:45:20|352.64|352.44|352.69|352.49|352.69|352.49|352.64|352.44|0
1645022730000|2022-02-16 14:45:30|352.74|352.54|352.74|352.59|352.74|352.59|352.74|352.54|1
1645022740000|2022-02-16 14:45:40|352.79||352.74||352.79||352.74||2
1645022750000|2022-02-16 14:45:50|352.69|352.54|352.64|352.49|352.69|352.54|352.64|352.49|7
1645022760000|2022-02-16 14:46:00|352.69|352.54|352.74|352.54|352.74|352.59|352.69|352.54|2
1645022770000|2022-02-16 14:46:10|352.69|352.49|352.74|352.54|352.74|352.59|352.69|352.49|0
1645022780000|2022-02-16 14:46:20|352.69||352.69||352.74||352.69||0
1645022790000|2022-02-16 14:46:30|352.74|352.49|352.69|352.49|352.74|352.54|352.69|352.49|2
1645022800000|2022-02-16 14:46:40|352.74|352.54|352.74|352.54|352.74|352.59|352.74|352.49|1
1645022810000|2022-02-16 14:46:50|352.69|352.59|352.74|352.59|352.74|352.59|352.69|352.54|0
1645022820000|2022-02-16 14:47:00|352.79|352.64|352.84|352.64|352.84|352.64|352.74|352.64|1
1645022830000|2022-02-16 14:47:10|352.79|352.69|352.89|352.69|352.89|352.69|352.79|352.64|1
1645022840000|2022-02-16 14:47:20|352.94|352.74|352.89|352.74|352.94|352.74|352.89|352.69|0
1645022850000|2022-02-16 14:47:30|352.94||352.89||352.94||352.89||0
1645022860000|2022-02-16 14:47:40|352.94|352.64|352.79|352.64|352.94|352.64|352.79|352.64|7
1645022870000|2022-02-16 14:47:50|352.84||352.84||352.84||352.79||1
1645022880000|2022-02-16 14:48:00|352.89|352.69|352.84|352.69|352.89|352.74|352.84|352.69|1
1645022890000|2022-02-16 14:48:10||352.64||352.64||352.64||352.64|0
1645022900000|2022-02-16 14:48:20|352.79|352.59|352.84|352.64|352.84|352.64|352.79|352.59|0
1645022910000|2022-02-16 14:48:30|352.79||352.79||352.84||352.79||0
1645022920000|2022-02-16 14:48:40|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.64|3
1645022930000|2022-02-16 14:48:50|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|1
1645022940000|2022-02-16 14:49:00|352.69|352.54|352.69|352.54|352.69|352.54|352.64|352.44|1
1645022950000|2022-02-16 14:49:10|352.64|352.49|352.59|352.39|352.69|352.49|352.59|352.39|4
1645022960000|2022-02-16 14:49:20|352.54||352.59||352.59||352.54||2
1645022970000|2022-02-16 14:49:30|352.54|352.44|352.59|352.39|352.59|352.44|352.54|352.39|0
1645022980000|2022-02-16 14:49:40|352.64|352.44|352.64|352.44|352.64|352.49|352.59|352.39|0
1645022990000|2022-02-16 14:49:50|352.69|352.49|352.74|352.54|352.74|352.54|352.69|352.44|1
1645023000000|2022-02-16 14:50:00|352.69|352.49|352.64|352.44|352.74|352.49|352.59|352.44|2
1645023010000|2022-02-16 14:50:10|352.59|352.49|352.59|352.44|352.64|352.49|352.59|352.44|0
1645023020000|2022-02-16 14:50:20|352.64|352.39|352.59|352.39|352.64|352.44|352.59|352.39|0
1645023030000|2022-02-16 14:50:30|352.64|352.44|352.59|352.39|352.64|352.44|352.59|352.39|1
1645023040000|2022-02-16 14:50:40|352.54|352.29|352.49|352.29|352.54|352.29|352.49|352.29|0
1645023050000|2022-02-16 14:50:50|352.44|352.24|352.29|352.09|352.44|352.24|352.29|352.09|8
1645023060000|2022-02-16 14:51:00|352.34|352.14|352.34|352.14|352.34|352.14|352.29|352.09|1
1645023070000|2022-02-16 14:51:10|352.29|352.19|352.29|352.14|352.34|352.19|352.29|352.09|2
1645023080000|2022-02-16 14:51:20|352.34|352.19|352.24|352.09|352.34|352.19|352.24|352.09|6
1645023090000|2022-02-16 14:51:30|352.29||352.29||352.29||352.29||3
1645023100000|2022-02-16 14:51:40|352.34|352.14|352.29|352.14|352.34|352.14|352.24|352.09|3
1645023110000|2022-02-16 14:51:50|352.34||352.34||352.34||352.29||3
1645023120000|2022-02-16 14:52:00|352.29|352.19|352.39|352.14|352.39|352.24|352.29|352.14|2
1645023130000|2022-02-16 14:52:10|352.44|352.19|352.39|352.19|352.44|352.24|352.39|352.14|1
1645023140000|2022-02-16 14:52:20|352.34|352.14|352.29|352.09|352.34|352.14|352.29|352.09|2
1645023150000|2022-02-16 14:52:30|352.24|352.04|352.14|351.94|352.24|352.04|352.09|351.94|5
1645023160000|2022-02-16 14:52:40|352.19|351.99|352.19|351.99|352.19|352.04|352.14|351.94|1
1645023170000|2022-02-16 14:52:50|352.14|351.94|352.24|352.04|352.24|352.04|352.14|351.94|0
1645023180000|2022-02-16 14:53:00|352.19|351.99|352.19|351.99|352.19|352.04|352.19|351.99|0
1645023190000|2022-02-16 14:53:10|352.24|352.04|352.24|352.04|352.24|352.04|352.19|351.99|0
1645023200000|2022-02-16 14:53:20|352.19|351.99|352.19|351.99|352.24|352.04|352.19|351.99|0
1645023210000|2022-02-16 14:53:30|352.24|352.04|352.24|352.04|352.24|352.04|352.19|352.04|0
1645023220000|2022-02-16 14:53:40|352.19|351.94|352.14|351.94|352.24|351.99|352.14|351.94|9
1645023230000|2022-02-16 14:53:50|352.09|351.89|352.14|351.94|352.14|351.94|352.09|351.89|1
1645023240000|2022-02-16 14:54:00|352.09|351.89|352.14|351.94|352.19|351.99|352.09|351.89|0
1645023250000|2022-02-16 14:54:10|352.19|351.99|352.19|351.99|352.19|351.99|352.14|351.99|0
1645023260000|2022-02-16 14:54:20|352.14|352.04|352.19|352.04|352.19|352.04|352.14|351.99|1
1645023270000|2022-02-16 14:54:30|352.14|351.99|352.19|351.94|352.19|351.99|352.14|351.94|1
1645023280000|2022-02-16 14:54:40|352.14|351.89|352.09|351.89|352.19|351.94|352.04|351.89|0
1645023290000|2022-02-16 14:54:50|352.14|351.94|352.19|351.99|352.19|351.99|352.14|351.94|1
1645023300000|2022-02-16 14:55:00|352.24|351.94|352.34|352.19|352.34|352.19|352.24|351.94|3
1645023310000|2022-02-16 14:55:10|352.29|352.14|352.24|352.04|352.34|352.19|352.19|352.04|1
1645023320000|2022-02-16 14:55:20|352.19|352.09|352.19|351.99|352.24|352.09|352.19|351.99|0
1645023330000|2022-02-16 14:55:30|352.14|351.94|352.14|351.94|352.14|351.94|352.09|351.94|0
1645023340000|2022-02-16 14:55:40||351.99||351.99||351.99||351.94|4
1645023360000|2022-02-16 14:56:00|352.09|351.94|352.09|351.94|352.14|351.94|352.09|351.94|3
1645023370000|2022-02-16 14:56:10|352.14|351.99|352.09|351.94|352.14|351.99|352.09|351.94|7
1645023380000|2022-02-16 14:56:20|352.04|351.89|351.99|351.84|352.04|351.89|351.99|351.79|3
1645023390000|2022-02-16 14:56:30|352.04|351.79|352.04|351.89|352.04|351.89|352.04|351.79|3
1645023400000|2022-02-16 14:56:40|352.09|351.94|352.14|351.99|352.14|351.99|352.09|351.94|5
1645023410000|2022-02-16 14:56:50|352.19||352.14||352.19||352.14||4
1645023420000|2022-02-16 14:57:00|352.19|352.04|352.14|351.94|352.24|352.04|352.09|351.94|13
1645023430000|2022-02-16 14:57:10||351.99||351.99||351.99||351.94|0
1645023440000|2022-02-16 14:57:20|352.19|351.94|352.14|351.94|352.19|352.04|352.14|351.94|10
1645023450000|2022-02-16 14:57:30|352.09|351.99|352.09|351.94|352.09|351.99|352.09|351.94|0
1645023460000|2022-02-16 14:57:40|352.14|351.99|352.14|351.99|352.19|351.99|352.14|351.94|3
1645023470000|2022-02-16 14:57:50|352.19|351.94|352.19|351.99|352.19|351.99|352.19|351.94|3
1645023480000|2022-02-16 14:58:00|352.14|351.94|352.14|351.99|352.14|351.99|352.14|351.94|0
1645023490000|2022-02-16 14:58:10|352.09|351.94|352.09|351.94|352.14|351.99|352.09|351.94|3
1645023500000|2022-02-16 14:58:20|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|3
1645023510000|2022-02-16 14:58:30|352.19|352.04|352.19|351.99|352.19|352.04|352.19|351.99|3
1645023520000|2022-02-16 14:58:40|352.24|352.04|352.19|352.04|352.24|352.04|352.19|351.99|3
1645023530000|2022-02-16 14:58:50|352.24|352.09|352.24|352.09|352.29|352.09|352.24|352.04|2
1645023540000|2022-02-16 14:59:00|352.29|352.04|352.19|352.04|352.29|352.04|352.19|352.04|8
1645023550000|2022-02-16 14:59:10|352.24|352.09|352.24|352.09|352.29|352.09|352.24|352.09|2
1645023560000|2022-02-16 14:59:20|352.29|352.14|352.29|352.14|352.29|352.14|352.24|352.09|8
1645023570000|2022-02-16 14:59:30|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|0
1645023580000|2022-02-16 14:59:40|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|6
1645023590000|2022-02-16 14:59:50|352.34|352.19|352.29|352.09|352.34|352.19|352.29|352.09|13
1645023600000|2022-02-16 15:00:00|352.24|352.04|352.14|351.99|352.24|352.04|352.14|351.94|1
1645023610000|2022-02-16 15:00:10|352.19|352.04|352.14|351.99|352.19|352.04|352.14|351.94|3
1645023620000|2022-02-16 15:00:20|352.19|352.04|352.24|352.04|352.24|352.09|352.19|351.99|5
1645023630000|2022-02-16 15:00:30|352.19|351.99|352.34|352.19|352.34|352.19|352.19|351.99|3
1645023640000|2022-02-16 15:00:40|352.44|352.24|352.39|352.24|352.44|352.29|352.39|352.24|8
1645023650000|2022-02-16 15:00:50|352.44|352.29|352.39|352.24|352.44|352.29|352.39|352.24|2
1645023660000|2022-02-16 15:01:00|352.44|352.29|352.49|352.29|352.49|352.29|352.39|352.24|7
1645023670000|2022-02-16 15:01:10|352.44||352.44||352.44||352.44||0
1645023680000|2022-02-16 15:01:20|352.49|352.34|352.54|352.39|352.54|352.39|352.49|352.34|5
1645023690000|2022-02-16 15:01:30|352.49|352.34|352.54|352.39|352.54|352.39|352.49|352.34|16
1645023700000|2022-02-16 15:01:40|352.59||352.54||352.59||352.54||4
1645023710000|2022-02-16 15:01:50|||||||||2
1645023720000|2022-02-16 15:02:00|352.49|352.34|352.44|352.29|352.49|352.34|352.44|352.24|6
1645023730000|2022-02-16 15:02:10|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|0
1645023740000|2022-02-16 15:02:20|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|2
1645023750000|2022-02-16 15:02:30|352.39|352.19|352.39|352.19|352.39|352.24|352.39|352.19|15
1645023760000|2022-02-16 15:02:40||352.24||352.19||352.24||352.19|0
1645023770000|2022-02-16 15:02:50|352.34|352.14|352.24|352.09|352.34|352.14|352.24|352.09|1
1645023780000|2022-02-16 15:03:00|352.29|352.14|352.19|352.04|352.34|352.19|352.19|352.04|7
1645023790000|2022-02-16 15:03:10|352.24|351.99|352.19|352.04|352.24|352.04|352.19|351.99|3
1645023800000|2022-02-16 15:03:20|352.24|352.09|352.19|352.04|352.24|352.09|352.19|351.99|6
1645023810000|2022-02-16 15:03:30||351.99||352.04||352.04||351.99|0
1645023820000|2022-02-16 15:03:40|352.24||352.19||352.24||352.19||5
1645023840000|2022-02-16 15:04:00|352.24|351.99|352.19|352.04|352.24|352.04|352.14|351.94|14
1645023850000|2022-02-16 15:04:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|3
1645023860000|2022-02-16 15:04:20|352.19|352.04|352.24|352.09|352.24|352.09|352.19|352.04|10
1645023880000|2022-02-16 15:04:40|||||||||4
1645023890000|2022-02-16 15:04:50|||||||||1
1645023900000|2022-02-16 15:05:00|352.19|352.04|352.19|351.99|352.19|352.04|352.14|351.94|7
1645023910000|2022-02-16 15:05:10|352.14|352.04|352.19|351.99|352.19|352.04|352.14|351.99|1
1645023920000|2022-02-16 15:05:20|352.14|351.94|352.19|352.04|352.19|352.04|352.14|351.94|1
1645023930000|2022-02-16 15:05:30|352.24||352.24||352.24||352.19||2
1645023940000|2022-02-16 15:05:40|352.29|352.09|352.29|352.14|352.34|352.14|352.29|352.09|2
1645023960000|2022-02-16 15:06:00|352.34|352.19|352.39|352.24|352.39|352.24|352.34|352.19|8
1645023970000|2022-02-16 15:06:10|352.34|352.19|352.24|352.09|352.34|352.19|352.24|352.09|14
1645023980000|2022-02-16 15:06:20||352.04||352.09||352.09||352.04|0
1645023990000|2022-02-16 15:06:30|352.29|352.14|352.34|352.19|352.34|352.19|352.29|352.14|3
1645024020000|2022-02-16 15:07:00|352.39|352.24|352.39|352.24|352.44|352.24|352.39|352.24|3
1645024030000|2022-02-16 15:07:10|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|1
1645024040000|2022-02-16 15:07:20|352.39|352.24|352.34|352.14|352.39|352.24|352.34|352.14|8
1645024050000|2022-02-16 15:07:30|352.29|352.09|352.24|352.09|352.29|352.09|352.24|352.09|0
1645024060000|2022-02-16 15:07:40|352.29|352.14|352.24|352.09|352.29|352.14|352.24|352.09|7
1645024070000|2022-02-16 15:07:50|352.29|352.14|352.24|352.04|352.29|352.14|352.19|352.04|3
1645024080000|2022-02-16 15:08:00|352.19|352.09|352.24|352.09|352.24|352.09|352.19|352.04|3
1645024090000|2022-02-16 15:08:10|352.19|352.04|352.24|352.09|352.24|352.09|352.19|352.04|1
1645024100000|2022-02-16 15:08:20|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|5
1645024110000|2022-02-16 15:08:30|||||||||1
1645024120000|2022-02-16 15:08:40|||||||||2
1645024140000|2022-02-16 15:09:00|352.34|352.04|352.19|352.04|352.34|352.04|352.19|351.99|10
1645024150000|2022-02-16 15:09:10|352.14|351.99|352.19|351.99|352.19|352.04|352.14|351.94|3
1645024160000|2022-02-16 15:09:20||352.04||351.99||352.04||351.99|0
1645024170000|2022-02-16 15:09:30||352.04||352.04||352.04||351.99|0
1645024190000|2022-02-16 15:09:50|352.14|351.99|352.09|351.94|352.14|351.99|352.09|351.94|3
1645024200000|2022-02-16 15:10:00|352.14|351.99|352.14|351.94|352.14|351.99|352.09|351.94|6
1645024210000|2022-02-16 15:10:10|352.19|351.99|352.19|352.04|352.19|352.04|352.19|351.94|5
1645024220000|2022-02-16 15:10:20|352.24|352.09|352.29|352.09|352.29|352.09|352.24|352.04|1
1645024230000|2022-02-16 15:10:30|352.34|352.14|352.29|352.14|352.34|352.14|352.29|352.14|0
1645024240000|2022-02-16 15:10:40|352.24|352.09|352.24|352.04|352.24|352.09|352.19|352.04|1
1645024250000|2022-02-16 15:10:50|352.29|352.09|352.24|352.09|352.34|352.14|352.24|352.09|2
1645024260000|2022-02-16 15:11:00|352.19|352.04|352.24|352.04|352.24|352.09|352.19|351.99|0
1645024270000|2022-02-16 15:11:10|352.19|351.99|352.14|351.99|352.19|352.04|352.14|351.99|0
1645024280000|2022-02-16 15:11:20|352.19|352.04|352.14|351.99|352.19|352.04|352.14|351.99|2
1645024290000|2022-02-16 15:11:30|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|2
1645024300000|2022-02-16 15:11:40|352.24|352.09|352.24|352.09|352.29|352.14|352.24|352.09|12
1645024320000|2022-02-16 15:12:00|352.19|352.04|352.24|352.09|352.29|352.09|352.19|352.04|10
1645024330000|2022-02-16 15:12:10|352.29|352.04|352.19|352.04|352.29|352.04|352.19|352.04|8
1645024340000|2022-02-16 15:12:20|352.24|352.09|352.34|352.14|352.34|352.19|352.24|352.09|6
1645024350000|2022-02-16 15:12:30|352.39|352.19|352.29|352.14|352.39|352.19|352.29|352.14|1
1645024360000|2022-02-16 15:12:40|352.34|352.19|352.34|352.14|352.34|352.19|352.29|352.14|3
1645024370000|2022-02-16 15:12:50|352.39|352.19|352.39|352.19|352.39|352.19|352.34|352.19|1
1645024380000|2022-02-16 15:13:00|352.34||352.34||352.34||352.34||1
1645024390000|2022-02-16 15:13:10|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|1
1645024400000|2022-02-16 15:13:20|352.34|352.19|352.34|352.19|352.34|352.19|352.34|352.19|2
1645024430000|2022-02-16 15:13:50|352.44|352.24|352.39|352.24|352.44|352.24|352.39|352.24|17
1645024440000|2022-02-16 15:14:00|352.44|352.19|352.34|352.14|352.44|352.19|352.34|352.14|1
1645024450000|2022-02-16 15:14:10|352.29|352.09|352.29|352.09|352.29|352.09|352.24|352.09|1
1645024470000|2022-02-16 15:14:30|352.24|352.04|352.19|351.99|352.24|352.04|352.19|351.99|10
1645024480000|2022-02-16 15:14:40|352.24|352.04|352.19|352.04|352.24|352.04|352.19|352.04|5
1645024490000|2022-02-16 15:14:50|352.24||352.19||352.24||352.19||1
1645024500000|2022-02-16 15:15:00|352.24|352.09|352.19|352.04|352.29|352.09|352.19|352.04|4
1645024510000|2022-02-16 15:15:10|352.14|351.99|352.14|351.94|352.14|351.99|352.14|351.94|2
1645024520000|2022-02-16 15:15:20|352.09|351.99|352.09|351.94|352.19|351.99|352.09|351.94|4
1645024550000|2022-02-16 15:15:50|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|5
1645024560000|2022-02-16 15:16:00|352.19||352.14||352.19||352.14||5
1645024570000|2022-02-16 15:16:10|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|5
1645024580000|2022-02-16 15:16:20|352.14|351.99|352.19|352.04|352.19|352.04|352.14|351.99|5
1645024620000|2022-02-16 15:17:00|352.14|351.99|352.09|351.94|352.14|351.99|352.09|351.94|6
1645024640000|2022-02-16 15:17:20|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|1
1645024650000|2022-02-16 15:17:30|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|3
1645024660000|2022-02-16 15:17:40|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|2
1645024670000|2022-02-16 15:17:50|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|12
1645024680000|2022-02-16 15:18:00|352.14|351.99|352.14|351.99|352.19|352.04|352.14|351.94|2
1645024690000|2022-02-16 15:18:10|352.19|352.04|352.14|351.99|352.19|352.04|352.14|351.94|4
1645024700000|2022-02-16 15:18:20|352.19|352.04|352.19|352.04|352.19|352.04|352.14|352.04|3
1645024710000|2022-02-16 15:18:30|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|0
1645024720000|2022-02-16 15:18:40|352.09|351.94|352.04|351.89|352.09|351.94|352.04|351.89|5
1645024730000|2022-02-16 15:18:50|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|4
1645024740000|2022-02-16 15:19:00|352.04|351.89|351.99|351.84|352.04|351.89|351.99|351.84|4
1645024750000|2022-02-16 15:19:10|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|7
1645024770000|2022-02-16 15:19:30|351.99|351.84|351.99|351.84|352.04|351.84|351.99|351.84|2
1645024780000|2022-02-16 15:19:40|351.94|351.79|351.99|351.79|351.99|351.84|351.94|351.79|4
1645024790000|2022-02-16 15:19:50|352.04|351.84|352.04|351.84|352.04|351.89|352.04|351.79|2
1645024800000|2022-02-16 15:20:00|351.99|351.79|351.99|351.79|351.99|351.84|351.99|351.79|0
1645024810000|2022-02-16 15:20:10|351.94|351.84|351.99|351.84|351.99|351.84|351.94|351.84|3
1645024820000|2022-02-16 15:20:20|352.04||351.99||352.04||351.99||2
1645024830000|2022-02-16 15:20:30|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|2
1645024840000|2022-02-16 15:20:40|351.99|351.84|351.99|351.84|351.99|351.84|351.99|351.84|9
1645024850000|2022-02-16 15:20:50|||||||||5
1645024860000|2022-02-16 15:21:00|351.94|351.79|351.94|351.79|351.94|351.79|351.94|351.79|2
1645024870000|2022-02-16 15:21:10|351.99||351.94||351.99||351.94||1
1645024900000|2022-02-16 15:21:40|351.99|351.84|351.99|351.84|351.99|351.84|351.94|351.84|3
1645024910000|2022-02-16 15:21:50|||||||||6
1645024920000|2022-02-16 15:22:00|352.04|351.89|351.99|351.84|352.04|351.89|351.99|351.84|2
1645024950000|2022-02-16 15:22:30|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|1
1645024980000|2022-02-16 15:23:00|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|2
1645024990000|2022-02-16 15:23:10|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|10
1645025000000|2022-02-16 15:23:20|||||||||1
1645025020000|2022-02-16 15:23:40|352.09|351.94|352.09|351.89|352.09|351.94|352.09|351.89|2
1645025030000|2022-02-16 15:23:50|352.04||352.04||352.04||352.04||0
1645025040000|2022-02-16 15:24:00|351.99|351.84|351.99|351.84|352.04|351.84|351.99|351.84|3
1645025050000|2022-02-16 15:24:10|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|3
1645025060000|2022-02-16 15:24:20|352.09||352.04||352.09||352.04||1
1645025070000|2022-02-16 15:24:30|352.09|351.94|352.09|351.94|352.09|351.94|352.09|351.94|2
1645025080000|2022-02-16 15:24:40|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|1
1645025090000|2022-02-16 15:24:50|352.09||352.04||352.09||352.04||2
1645025100000|2022-02-16 15:25:00|352.09|351.94|352.09|351.94|352.14|351.94|352.04|351.94|5
1645025110000|2022-02-16 15:25:10|352.14||352.09||352.14||352.09||1
1645025120000|2022-02-16 15:25:20|352.14||352.09||352.14||352.09||1
1645025150000|2022-02-16 15:25:50|352.04|351.89|352.04|351.89|352.04|351.89|352.04|351.89|4
1645025160000|2022-02-16 15:26:00|352.09|351.94|352.04|351.89|352.09|351.94|352.04|351.84|3
1645025170000|2022-02-16 15:26:10|352.09|351.84|352.04|351.89|352.09|351.89|352.04|351.84|3
1645025190000|2022-02-16 15:26:30|352.09|351.94|352.04|351.89|352.09|351.94|352.04|351.84|11
1645025200000|2022-02-16 15:26:40|352.09|351.94|352.09|351.94|352.14|351.94|352.09|351.94|4
1645025210000|2022-02-16 15:26:50|||||||||3
1645025220000|2022-02-16 15:27:00|||||||||1
1645025230000|2022-02-16 15:27:10|||||||||1
1645025260000|2022-02-16 15:27:40|352.04|351.89|352.04|351.89|352.09|351.89|352.04|351.89|5
1645025270000|2022-02-16 15:27:50|351.99|351.84|352.04|351.84|352.04|351.84|351.99|351.84|2
1645025280000|2022-02-16 15:28:00||351.89||351.89||351.89||351.89|3
1645025290000|2022-02-16 15:28:10|352.09|351.94|352.19|352.04|352.19|352.04|352.04|351.94|5
1645025300000|2022-02-16 15:28:20|352.14|351.99|352.14|351.99|352.14|351.99|352.14|351.99|0
1645025310000|2022-02-16 15:28:30|352.19||352.14||352.19||352.14||0
1645025320000|2022-02-16 15:28:40|352.19|352.04|352.19|352.04|352.19|352.04|352.19|352.04|5
1645025330000|2022-02-16 15:28:50|352.14|351.99|352.19|352.04|352.19|352.04|352.14|351.99|10
1645025340000|2022-02-16 15:29:00|352.24||352.24||352.24||352.19||1
1645025350000|2022-02-16 15:29:10|352.19||352.19||352.19||352.19||0
1645025370000|2022-02-16 15:29:30|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|1
1645025390000|2022-02-16 15:29:50|352.29||352.24||352.29||352.24||1
1645025400000|2022-02-16 15:30:00|352.19|351.99|352.19|352.04|352.24|352.04|352.14|351.99|18
1645025410000|2022-02-16 15:30:10|352.24|352.09|352.24|352.04|352.29|352.09|352.19|352.04|1
1645025420000|2022-02-16 15:30:20|352.19|351.99|352.14|351.94|352.19|351.99|352.14|351.94|1
1645025430000|2022-02-16 15:30:30|352.19|351.99|352.14|351.99|352.19|351.99|352.14|351.99|0
1645025440000|2022-02-16 15:30:40|352.19|352.04|352.24|352.04|352.24|352.09|352.14|351.99|0
1645025450000|2022-02-16 15:30:50|352.19||352.19||352.24||352.19||0
1645025460000|2022-02-16 15:31:00|352.14|351.99|352.19|352.04|352.19|352.04|352.14|351.99|3
1645025470000|2022-02-16 15:31:10|352.24|352.09|352.24|352.09|352.24|352.09|352.24|352.09|1
1645025480000|2022-02-16 15:31:20|352.29|352.14|352.24|352.09|352.29|352.14|352.24|352.09|0
1645025500000|2022-02-16 15:31:40|352.29||352.29||352.29||352.24||0
1645025510000|2022-02-16 15:31:50|352.24||352.24||352.29||352.24||4
1645025520000|2022-02-16 15:32:00|352.19|352.04|352.19|352.04|352.24|352.04|352.14|351.99|3
1645025530000|2022-02-16 15:32:10|352.24|352.09|352.24|352.09|352.29|352.09|352.24|352.09|0
1645025540000|2022-02-16 15:32:20|352.29||352.24||352.29||352.24||0
1645025550000|2022-02-16 15:32:30|352.29||352.24||352.29||352.24||0
1645025560000|2022-02-16 15:32:40|352.29||352.29||352.29||352.24||0
1645025570000|2022-02-16 15:32:50|352.24|351.99|352.19|352.04|352.29|352.04|352.19|351.99|8
1645025580000|2022-02-16 15:33:00|352.24|352.09|352.24|352.04|352.24|352.09|352.24|352.04|1
1645025590000|2022-02-16 15:33:10||352.09||352.09||352.09||352.09|1
1645025600000|2022-02-16 15:33:20|352.29|352.14|352.29|352.14|352.29|352.14|352.29|352.14|1
1645025610000|2022-02-16 15:33:30|352.34|352.19|352.39|352.24|352.39|352.24|352.34|352.19|7
1645025620000|2022-02-16 15:33:40|352.44|352.29|352.39|352.19|352.44|352.29|352.34|352.14|8
1645025630000|2022-02-16 15:33:50|352.34|352.14|352.34|352.14|352.34|352.14|352.29|352.14|0
1645025640000|2022-02-16 15:34:00|352.29|352.19|352.34|352.14|352.34|352.19|352.29|352.14|0
1645025650000|2022-02-16 15:34:10|352.39|352.19|352.34|352.19|352.39|352.19|352.34|352.19|0
1645025660000|2022-02-16 15:34:20|352.39||352.39||352.39||352.34||0
1645025670000|2022-02-16 15:34:30|352.34|352.14|352.39|352.19|352.39|352.24|352.34|352.14|0
1645025680000|2022-02-16 15:34:40|352.44|352.24|352.39|352.24|352.44|352.24|352.39|352.19|0
1645025690000|2022-02-16 15:34:50|352.44||352.44||352.44||352.39||1
1645025700000|2022-02-16 15:35:00|352.39|352.29|352.59|352.44|352.59|352.44|352.39|352.24|10
1645025710000|2022-02-16 15:35:10|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|3
1645025720000|2022-02-16 15:35:20|352.59|352.39|352.54|352.34|352.59|352.39|352.54|352.34|19
1645025730000|2022-02-16 15:35:30|352.49|352.39|352.44|352.29|352.49|352.39|352.44|352.29|9
1645025760000|2022-02-16 15:36:00|352.39|352.24|352.39|352.24|352.39|352.24|352.39|352.24|1
1645025770000|2022-02-16 15:36:10|352.44|352.19|352.39|352.19|352.44|352.19|352.39|352.19|2
1645025780000|2022-02-16 15:36:20|352.34||352.39||352.39||352.34||1
1645025790000|2022-02-16 15:36:30||352.24||352.24||352.24||352.19|0
1645025810000|2022-02-16 15:36:50|352.34|352.19|352.39|352.19|352.39|352.19|352.34|352.19|4
1645025820000|2022-02-16 15:37:00|352.34|352.24|352.39|352.24|352.39|352.24|352.34|352.24|1
1645025830000|2022-02-16 15:37:10|352.44||352.39||352.44||352.39||1
1645025840000|2022-02-16 15:37:20|352.44|352.29|352.44|352.24|352.44|352.29|352.39|352.24|1
1645025850000|2022-02-16 15:37:30|352.49|352.29|352.49|352.29|352.49|352.29|352.49|352.29|0
1645025860000|2022-02-16 15:37:40|352.44||352.44||352.49||352.44||0
1645025870000|2022-02-16 15:37:50|||||||||1
1645025900000|2022-02-16 15:38:20|352.49||352.49||352.49||352.44||1
1645025910000|2022-02-16 15:38:30|352.44|352.34|352.49|352.34|352.49|352.34|352.44|352.34|1
1645025950000|2022-02-16 15:39:10|352.54|352.39|352.54|352.39|352.59|352.39|352.54|352.39|2
1645025960000|2022-02-16 15:39:20|352.64||352.54||352.64||352.54||8
1645025970000|2022-02-16 15:39:30|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|1
1645025980000|2022-02-16 15:39:40|352.54|352.39|352.54|352.39|352.54|352.39|352.49|352.34|6
1645026000000|2022-02-16 15:40:00|352.59|352.34|352.54|352.39|352.59|352.39|352.54|352.34|0
1645026010000|2022-02-16 15:40:10|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.44|1
1645026020000|2022-02-16 15:40:20|||||||||2
1645026030000|2022-02-16 15:40:30|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|3
1645026040000|2022-02-16 15:40:40||352.34||352.39||352.39||352.34|0
1645026050000|2022-02-16 15:40:50|352.59|352.44|352.64|352.44|352.64|352.49|352.59|352.39|3
1645026060000|2022-02-16 15:41:00|352.69|352.49|352.69|352.54|352.74|352.54|352.69|352.44|0
1645026070000|2022-02-16 15:41:10|352.74|352.59|352.74|352.59|352.74|352.59|352.69|352.59|0
1645026100000|2022-02-16 15:41:40|352.64|352.49|352.64|352.49|352.69|352.54|352.59|352.44|17
1645026110000|2022-02-16 15:41:50|352.69|352.54|352.69|352.49|352.74|352.54|352.64|352.49|1
1645026120000|2022-02-16 15:42:00|352.64|352.44|352.59|352.39|352.64|352.44|352.54|352.39|4
1645026130000|2022-02-16 15:42:10|352.64|352.44|352.54|352.39|352.64|352.44|352.54|352.39|1
1645026140000|2022-02-16 15:42:20|352.59||352.59||352.59||352.54||0
1645026150000|2022-02-16 15:42:30|352.54|352.44|352.59|352.39|352.59|352.44|352.54|352.39|1
1645026160000|2022-02-16 15:42:40|352.54||352.54||352.54||352.54||0
1645026170000|2022-02-16 15:42:50|||||||||1
1645026180000|2022-02-16 15:43:00|352.59|352.44|352.64|352.44|352.64|352.44|352.59|352.44|3
1645026190000|2022-02-16 15:43:10|352.59|352.49|352.69|352.54|352.69|352.54|352.59|352.49|3
1645026200000|2022-02-16 15:43:20|352.74|352.59|352.74|352.59|352.79|352.59|352.74|352.59|1
1645026210000|2022-02-16 15:43:30|352.79||352.79||352.79||352.74||0
1645026220000|2022-02-16 15:43:40|352.84|352.64|352.79|352.64|352.84|352.64|352.79|352.64|1
1645026230000|2022-02-16 15:43:50|352.84|352.69|352.89|352.74|352.89|352.74|352.84|352.69|3
1645026240000|2022-02-16 15:44:00|352.84|352.69|352.74|352.54|352.84|352.69|352.74|352.54|17
1645026250000|2022-02-16 15:44:10|352.69||352.69||352.69||352.69||0
1645026260000|2022-02-16 15:44:20|352.79|352.59|352.74|352.59|352.79|352.64|352.74|352.59|5
1645026270000|2022-02-16 15:44:30|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|0
1645026310000|2022-02-16 15:45:10|352.89|352.69|352.84|352.69|352.89|352.74|352.84|352.69|2
1645026320000|2022-02-16 15:45:20|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1645026340000|2022-02-16 15:45:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.54|1
1645026350000|2022-02-16 15:45:50|352.69|352.54|352.69|352.54|352.74|352.54|352.69|352.54|1
1645026360000|2022-02-16 15:46:00|352.74|352.59|352.79|352.59|352.79|352.59|352.69|352.54|4
1645026370000|2022-02-16 15:46:10|352.74|352.54|352.74|352.59|352.79|352.59|352.74|352.54|2
1645026380000|2022-02-16 15:46:20|352.79|352.64|352.79|352.64|352.84|352.64|352.79|352.64|0
1645026390000|2022-02-16 15:46:30|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|1
1645026410000|2022-02-16 15:46:50|352.79|352.64|352.79|352.64|352.84|352.64|352.79|352.64|7
1645026440000|2022-02-16 15:47:20|352.74|352.59|352.69|352.54|352.74|352.59|352.69|352.54|9
1645026460000|2022-02-16 15:47:40|352.64|352.49|352.69|352.49|352.69|352.49|352.59|352.44|5
1645026480000|2022-02-16 15:48:00||352.54||352.49||352.54||352.49|0
1645026500000|2022-02-16 15:48:20|352.64||352.64||352.64||352.64||0
1645026520000|2022-02-16 15:48:40|352.59|352.39|352.59|352.44|352.59|352.44|352.54|352.39|4
1645026530000|2022-02-16 15:48:50|352.54|352.39|352.54|352.34|352.59|352.39|352.54|352.34|1
1645026540000|2022-02-16 15:49:00||352.39||352.39||352.39||352.39|1
1645026560000|2022-02-16 15:49:20|352.59|352.44|352.64|352.44|352.64|352.44|352.59|352.44|2
1645026570000|2022-02-16 15:49:30|352.59||352.64||352.64||352.59||0
1645026580000|2022-02-16 15:49:40|352.59||352.64||352.64||352.59||0
1645026590000|2022-02-16 15:49:50|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.49|0
1645026600000|2022-02-16 15:50:00|352.74||352.74||352.74||352.69||0
1645026650000|2022-02-16 15:50:50|352.79||352.79||352.79||352.79||3
1645026670000|2022-02-16 15:51:10|352.74||352.89||352.94||352.74||12
1645026710000|2022-02-16 15:51:50|||||||||1
1645026720000|2022-02-16 15:52:00|||||||||3
1645026730000|2022-02-16 15:52:10|352.84||352.79||352.84||352.79||0
1645026740000|2022-02-16 15:52:20|352.74||352.74||352.79||352.74||0
1645026750000|2022-02-16 15:52:30|352.69||352.79||352.79||352.69||3
1645026760000|2022-02-16 15:52:40|352.74||352.79||352.79||352.74||0
1645026780000|2022-02-16 15:53:00|352.74||352.74||352.79||352.74||0
1645026790000|2022-02-16 15:53:10|352.79||352.79||352.79||352.74||0
1645026800000|2022-02-16 15:53:20|352.74||352.79||352.79||352.74||0
1645026830000|2022-02-16 15:53:50|352.74||352.74||352.74||352.74||1
1645026840000|2022-02-16 15:54:00|352.69||352.69||352.69||352.69||0
1645026850000|2022-02-16 15:54:10|352.79|352.59|352.74|352.59|352.79|352.59|352.74|352.59|8
1645026870000|2022-02-16 15:54:30|352.79||352.79||352.79||352.79||0
1645026880000|2022-02-16 15:54:40||352.64||352.64||352.64||352.64|0
1645026940000|2022-02-16 15:55:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.54|5
1645026960000|2022-02-16 15:56:00|352.69|352.54|352.59|352.44|352.69|352.54|352.59|352.44|7
1645026970000|2022-02-16 15:56:10|352.64||352.64||352.64||352.59||1
1645026980000|2022-02-16 15:56:20|352.59||352.59||352.59||352.59||0
1645026990000|2022-02-16 15:56:30|352.54|352.39|352.54|352.34|352.59|352.39|352.54|352.34|1
1645027000000|2022-02-16 15:56:40||352.39||352.34||352.39||352.34|0
1645027010000|2022-02-16 15:56:50||352.39||352.34||352.39||352.34|2
1645027020000|2022-02-16 15:57:00|352.49|352.39|352.49|352.29|352.49|352.39|352.39|352.24|7
1645027040000|2022-02-16 15:57:20|352.54||352.49||352.54||352.49||1
1645027070000|2022-02-16 15:57:50|352.44||352.44||352.44||352.44||0
1645027100000|2022-02-16 15:58:20|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|1
1645027130000|2022-02-16 15:58:50|352.44|352.29|352.49|352.29|352.49|352.29|352.44|352.24|10
1645027140000|2022-02-16 15:59:00|352.44|352.24|352.39|352.24|352.44|352.29|352.39|352.24|0
1645027170000|2022-02-16 15:59:30|352.34|352.19|352.34|352.14|352.34|352.19|352.34|352.14|1
1645027180000|2022-02-16 15:59:40|352.39|352.19|352.49|352.29|352.49|352.34|352.39|352.19|4
1645027190000|2022-02-16 15:59:50|352.44|352.24|352.49|352.29|352.49|352.29|352.44|352.24|1
1645027200000|2022-02-16 16:00:00|352.44||352.44||352.49||352.44||0
1645027210000|2022-02-16 16:00:10|352.49|352.24|352.39|352.19|352.49|352.24|352.39|352.19|1
1645027220000|2022-02-16 16:00:20|352.34|352.24|352.39|352.19|352.39|352.24|352.34|352.19|1
1645027230000|2022-02-16 16:00:30|352.44|352.24|352.44|352.24|352.44|352.24|352.39|352.19|0
1645027240000|2022-02-16 16:00:40|352.39|352.19|352.39|352.19|352.39|352.24|352.39|352.19|0
1645027250000|2022-02-16 16:00:50|352.44|352.24|352.49|352.29|352.49|352.29|352.44|352.24|3
1645027260000|2022-02-16 16:01:00||352.24||352.24||352.24||352.24|0
1645027280000|2022-02-16 16:01:20||352.29||352.24||352.29||352.24|0
1645027290000|2022-02-16 16:01:30||352.29||352.29||352.29||352.24|0
1645027310000|2022-02-16 16:01:50|||||||||1
1645027320000|2022-02-16 16:02:00|352.44||352.44||352.44||352.44||0
1645027330000|2022-02-16 16:02:10|352.49||352.49||352.49||352.49||1
1645027360000|2022-02-16 16:02:40|352.54||352.54||352.54||352.54||1
1645027380000|2022-02-16 16:03:00|352.59||352.54||352.59||352.54||8
1645027390000|2022-02-16 16:03:10|352.49||352.54||352.59||352.49||2
1645027400000|2022-02-16 16:03:20|352.59||352.54||352.59||352.54||1
1645027410000|2022-02-16 16:03:30|352.59||352.59||352.59||352.54||0
1645027450000|2022-02-16 16:04:10|352.54||352.59||352.59||352.54||0
1645027470000|2022-02-16 16:04:30|352.64||352.64||352.64||352.64||1
1645027480000|2022-02-16 16:04:40|352.54||352.59||352.64||352.54||1
1645027490000|2022-02-16 16:04:50|||||||||1
1645027500000|2022-02-16 16:05:00|352.54||352.59||352.59||352.54||1
1645027510000|2022-02-16 16:05:10|352.54||352.59||352.59||352.54||0
1645027530000|2022-02-16 16:05:30|352.54||352.59||352.59||352.54||0
1645027540000|2022-02-16 16:05:40|352.54||352.59||352.59||352.54||0
1645027550000|2022-02-16 16:05:50|352.54||352.54||352.59||352.54||0
1645027560000|2022-02-16 16:06:00|352.49|352.34|352.54|352.34|352.54|352.34|352.49|352.34|9
1645027570000|2022-02-16 16:06:10|352.49||352.59||352.59||352.49||4
1645027580000|2022-02-16 16:06:20|352.54||352.59||352.59||352.54||0
1645027590000|2022-02-16 16:06:30|352.54|352.39|352.64|352.44|352.64|352.44|352.54|352.39|1
1645027600000|2022-02-16 16:06:40||352.49||352.49||352.49||352.49|0
1645027610000|2022-02-16 16:06:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|4
1645027620000|2022-02-16 16:07:00||352.49||352.49||352.49||352.49|6
1645027630000|2022-02-16 16:07:10|352.74|352.54|352.79|352.59|352.84|352.64|352.74|352.54|3
1645027640000|2022-02-16 16:07:20|352.84|352.64|352.84|352.64|352.84|352.69|352.84|352.59|0
1645027650000|2022-02-16 16:07:30|352.79|352.59|352.89|352.69|352.89|352.69|352.79|352.59|1
1645027670000|2022-02-16 16:07:50|352.84||352.84||352.84||352.84||1
1645027680000|2022-02-16 16:08:00|352.79|352.64|352.69|352.54|352.79|352.64|352.69|352.54|9
1645027690000|2022-02-16 16:08:10|352.74|352.59|352.74|352.54|352.74|352.59|352.74|352.54|2
1645027700000|2022-02-16 16:08:20||352.59||352.59||352.59||352.54|0
1645027710000|2022-02-16 16:08:30|352.79|352.64|352.79|352.64|352.84|352.64|352.79|352.64|1
1645027720000|2022-02-16 16:08:40|352.84|352.69|352.79|352.64|352.84|352.69|352.79|352.64|0
1645027730000|2022-02-16 16:08:50||352.59||352.59||352.64||352.59|2
1645027740000|2022-02-16 16:09:00||352.64||352.64||352.64||352.64|0
1645027750000|2022-02-16 16:09:10|352.84|352.69|352.84|352.64|352.84|352.69|352.84|352.64|1
1645027760000|2022-02-16 16:09:20|352.79|352.69|352.84|352.64|352.84|352.69|352.79|352.64|0
1645027770000|2022-02-16 16:09:30|352.79|352.59|352.79|352.64|352.79|352.64|352.79|352.59|0
1645027780000|2022-02-16 16:09:40|352.84||352.84||352.84||352.84||0
1645027790000|2022-02-16 16:09:50|352.79|352.59|352.79|352.64|352.79|352.64|352.74|352.59|1
1645027800000|2022-02-16 16:10:00|352.74|352.59|352.79|352.59|352.79|352.64|352.74|352.59|0
1645027810000|2022-02-16 16:10:10|352.74|352.64|352.74|352.59|352.79|352.64|352.74|352.59|0
1645027820000|2022-02-16 16:10:20||352.54||352.59||352.59||352.54|0
1645027830000|2022-02-16 16:10:30|352.79|352.64|352.79|352.59|352.79|352.64|352.79|352.59|0
1645027840000|2022-02-16 16:10:40|352.74||352.79||352.79||352.74||0
1645027850000|2022-02-16 16:10:50|352.74||352.79||352.79||352.74||1
1645027860000|2022-02-16 16:11:00|352.74|352.64|352.79|352.64|352.79|352.64|352.74|352.64|1
1645027870000|2022-02-16 16:11:10|352.74|352.54|352.74|352.59|352.74|352.59|352.74|352.54|8
1645027880000|2022-02-16 16:11:20||352.54||352.59||352.59||352.54|0
1645027910000|2022-02-16 16:11:50|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|2
1645027920000|2022-02-16 16:12:00|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|5
1645027930000|2022-02-16 16:12:10||352.54||352.54||352.54||352.54|0
1645027940000|2022-02-16 16:12:20|352.69|352.49|352.74|352.54|352.74|352.54|352.69|352.49|0
1645027950000|2022-02-16 16:12:30|352.69||352.69||352.69||352.69||0
1645027970000|2022-02-16 16:12:50|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.49|2
1645027980000|2022-02-16 16:13:00|||||||||1
1645027990000|2022-02-16 16:13:10||352.44||352.49||352.49||352.44|0
1645028000000|2022-02-16 16:13:20|352.69||352.69||352.69||352.69||2
1645028030000|2022-02-16 16:13:50|352.74||352.74||352.74||352.74||0
1645028050000|2022-02-16 16:14:10|352.69||352.74||352.74||352.69||1
1645028060000|2022-02-16 16:14:20|352.69||352.69||352.69||352.69||0
1645028070000|2022-02-16 16:14:30|352.74||352.74||352.74||352.74||0
1645028080000|2022-02-16 16:14:40|352.69||352.69||352.74||352.69||0
1645028090000|2022-02-16 16:14:50|352.74|352.54|352.69|352.54|352.74|352.54|352.69|352.54|8
1645028100000|2022-02-16 16:15:00||352.49||352.49||352.49||352.49|0
1645028110000|2022-02-16 16:15:10|352.64||352.64||352.64||352.64||0
1645028140000|2022-02-16 16:15:40|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|4
1645028150000|2022-02-16 16:15:50||352.49||352.49||352.49||352.49|1
1645028160000|2022-02-16 16:16:00|||||||||1
1645028180000|2022-02-16 16:16:20|352.64||352.69||352.69||352.64||1
1645028200000|2022-02-16 16:16:40|352.79||352.69||352.79||352.69||3
1645028210000|2022-02-16 16:16:50|352.74||352.69||352.74||352.69||3
1645028220000|2022-02-16 16:17:00|352.74||352.69||352.74||352.69||7
1645028240000|2022-02-16 16:17:20|352.64||352.64||352.64||352.64||0
1645028270000|2022-02-16 16:17:50|||||||||7
1645028300000|2022-02-16 16:18:20|||||||||1
1645028310000|2022-02-16 16:18:30|352.59|352.44|352.64|352.44|352.64|352.49|352.59|352.44|2
1645028320000|2022-02-16 16:18:40|352.59|352.49|352.59|352.44|352.64|352.49|352.59|352.44|0
1645028330000|2022-02-16 16:18:50|||||||||1
1645028340000|2022-02-16 16:19:00|352.54|352.39|352.54|352.39|352.59|352.39|352.54|352.39|1
1645028350000|2022-02-16 16:19:10||352.34||352.34||352.34||352.34|0
1645028360000|2022-02-16 16:19:20||352.39||352.39||352.39||352.39|0
1645028380000|2022-02-16 16:19:40|352.49|352.34|352.49|352.29|352.49|352.34|352.49|352.29|12
1645028410000|2022-02-16 16:20:10|352.44||352.49||352.49||352.44||1
1645028440000|2022-02-16 16:20:40|||||||||1
1645028450000|2022-02-16 16:20:50|352.54||352.54||352.54||352.54||1
1645028460000|2022-02-16 16:21:00|352.49|352.44|352.59|352.39|352.59|352.44|352.49|352.39|5
1645028470000|2022-02-16 16:21:10|352.54|352.44|352.54|352.39|352.54|352.44|352.54|352.39|0
1645028480000|2022-02-16 16:21:20||352.34||352.39||352.39||352.34|1
1645028490000|2022-02-16 16:21:30|352.59||352.54||352.59||352.54||2
1645028500000|2022-02-16 16:21:40|352.59||352.54||352.59||352.54||0
1645028510000|2022-02-16 16:21:50|352.49|352.34|352.49|352.34|352.49|352.34|352.49|352.34|0
1645028520000|2022-02-16 16:22:00||352.29||352.34||352.34||352.29|0
1645028530000|2022-02-16 16:22:10||352.29||352.29||352.29||352.29|1
1645028570000|2022-02-16 16:22:50|352.54||352.54||352.54||352.54||3
1645028580000|2022-02-16 16:23:00|352.59||352.54||352.59||352.54||2
1645028590000|2022-02-16 16:23:10|352.64|352.34|352.64|352.44|352.64|352.49|352.64|352.34|2
1645028620000|2022-02-16 16:23:40|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.49|9
1645028630000|2022-02-16 16:23:50|352.64|352.44|352.64|352.49|352.64|352.49|352.64|352.44|0
1645028640000|2022-02-16 16:24:00|352.59|352.44|352.59|352.39|352.59|352.44|352.59|352.39|1
1645028650000|2022-02-16 16:24:10|352.54||352.54||352.54||352.54||0
1645028660000|2022-02-16 16:24:20||352.34||352.39||352.39||352.34|0
1645028680000|2022-02-16 16:24:40|352.59|352.44|352.64|352.44|352.64|352.49|352.59|352.44|4
1645028690000|2022-02-16 16:24:50|352.59|352.39|352.64|352.44|352.64|352.49|352.54|352.39|1
1645028700000|2022-02-16 16:25:00|352.59||352.64||352.64||352.59||0
1645028710000|2022-02-16 16:25:10|352.69|352.49|352.74|352.49|352.74|352.49|352.69|352.49|0
1645028720000|2022-02-16 16:25:20|352.79|352.54|352.79|352.59|352.79|352.59|352.74|352.54|2
1645028740000|2022-02-16 16:25:40||352.64||352.64||352.64||352.59|0
1645028750000|2022-02-16 16:25:50|352.74|352.54|352.74|352.54|352.74|352.54|352.69|352.54|10
1645028760000|2022-02-16 16:26:00||352.59||352.59||352.59||352.59|0
1645028780000|2022-02-16 16:26:20|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|5
1645028790000|2022-02-16 16:26:30|352.79|352.59|352.74|352.54|352.84|352.59|352.74|352.54|3
1645028800000|2022-02-16 16:26:40|352.69|352.59|352.74|352.54|352.74|352.59|352.69|352.54|1
1645028810000|2022-02-16 16:26:50|352.69|352.59|352.74|352.54|352.74|352.59|352.69|352.54|2
1645028820000|2022-02-16 16:27:00|352.69|352.49|352.69|352.54|352.69|352.54|352.64|352.49|8
1645028850000|2022-02-16 16:27:30|||||||||1
1645028860000|2022-02-16 16:27:40|352.74|352.59|352.79|352.64|352.79|352.64|352.74|352.59|4
1645028870000|2022-02-16 16:27:50|352.84||352.84||352.84||352.84||0
1645028880000|2022-02-16 16:28:00||352.69||352.69||352.69||352.64|4
1645028890000|2022-02-16 16:28:10|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.69|5
1645028900000|2022-02-16 16:28:20|||||||||5
1645028910000|2022-02-16 16:28:30|||||||||2
1645028920000|2022-02-16 16:28:40|||||||||1
1645028930000|2022-02-16 16:28:50|352.94||352.94||352.94||352.94||4
1645028940000|2022-02-16 16:29:00||352.79||352.79||352.79||352.79|0
1645028950000|2022-02-16 16:29:10|352.99|352.84|353.04|352.89|353.04|352.89|352.99|352.84|9
1645028960000|2022-02-16 16:29:20|352.99|352.84|352.84|352.69|352.99|352.84|352.84|352.69|15
1645028970000|2022-02-16 16:29:30|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.69|4
1645028980000|2022-02-16 16:29:40|352.84|352.69|352.89|352.74|352.89|352.74|352.84|352.69|2
1645028990000|2022-02-16 16:29:50|352.94||352.94||352.94||352.89||4
1645029000000|2022-02-16 16:30:00|352.89|352.69|352.84|352.69|352.94|352.74|352.84|352.69|1
1645029010000|2022-02-16 16:30:10|352.79|352.64|352.84|352.69|352.84|352.69|352.79|352.64|0
1645029030000|2022-02-16 16:30:30|352.89||352.89||352.89||352.89||4
1645029040000|2022-02-16 16:30:40|352.84||352.89||352.89||352.84||5
1645029060000|2022-02-16 16:31:00|352.84|352.64|352.84|352.64|352.89|352.69|352.79|352.64|1
1645029070000|2022-02-16 16:31:10|352.79|352.69|352.79|352.64|352.79|352.69|352.79|352.64|0
1645029080000|2022-02-16 16:31:20|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.69|2
1645029090000|2022-02-16 16:31:30||352.74||352.74||352.74||352.74|0
1645029100000|2022-02-16 16:31:40|||||||||1
1645029110000|2022-02-16 16:31:50|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|16
1645029120000|2022-02-16 16:32:00|352.79|352.64|352.79|352.64|352.84|352.64|352.79|352.59|2
1645029130000|2022-02-16 16:32:10|352.74|352.59|352.74|352.59|352.74|352.64|352.74|352.59|0
1645029140000|2022-02-16 16:32:20|352.69|352.54|352.69|352.54|352.69|352.59|352.69|352.54|2
1645029150000|2022-02-16 16:32:30|352.74|352.59|352.79|352.59|352.79|352.64|352.74|352.59|3
1645029160000|2022-02-16 16:32:40|352.84|352.64|352.84|352.64|352.84|352.64|352.79|352.59|0
1645029170000|2022-02-16 16:32:50||352.69||352.69||352.69||352.64|0
1645029190000|2022-02-16 16:33:10||352.64||352.69||352.69||352.64|0
1645029200000|2022-02-16 16:33:20|352.89||352.84||352.89||352.84||0
1645029230000|2022-02-16 16:33:50|352.89|352.74|352.84|352.69|352.89|352.74|352.84|352.69|3
1645029240000|2022-02-16 16:34:00|352.89|352.74|352.89|352.69|352.89|352.74|352.89|352.69|3
1645029250000|2022-02-16 16:34:10|352.84|352.74|352.89|352.69|352.89|352.74|352.84|352.69|9
1645029260000|2022-02-16 16:34:20|352.84||352.84||352.84||352.84||2
1645029270000|2022-02-16 16:34:30|352.89|352.74|352.89|352.69|352.89|352.74|352.84|352.69|5
1645029280000|2022-02-16 16:34:40|352.84||352.84||352.89||352.84||1
1645029290000|2022-02-16 16:34:50|352.79|352.64|352.89|352.69|352.89|352.69|352.79|352.64|2
1645029300000|2022-02-16 16:35:00|352.84|352.64|352.79|352.59|352.89|352.64|352.79|352.59|2
1645029310000|2022-02-16 16:35:10|352.84|352.64|352.79|352.64|352.84|352.64|352.79|352.59|0
1645029320000|2022-02-16 16:35:20|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.54|1
1645029330000|2022-02-16 16:35:30||352.54||352.54||352.59||352.54|1
1645029340000|2022-02-16 16:35:40|352.69|352.59|352.74|352.59|352.74|352.59|352.69|352.54|1
1645029350000|2022-02-16 16:35:50|352.69|352.54|352.74|352.59|352.74|352.59|352.69|352.54|0
1645029360000|2022-02-16 16:36:00|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.59|0
1645029370000|2022-02-16 16:36:10|352.74|352.59|352.69|352.54|352.79|352.64|352.69|352.54|5
1645029380000|2022-02-16 16:36:20|352.64|352.49|352.74|352.59|352.74|352.59|352.64|352.49|1
1645029390000|2022-02-16 16:36:30|352.79|352.64|352.74|352.59|352.79|352.64|352.74|352.59|0
1645029400000|2022-02-16 16:36:40|352.79||352.74||352.79||352.74||0
1645029420000|2022-02-16 16:37:00|352.69|352.54|352.69|352.49|352.69|352.54|352.64|352.49|7
1645029450000|2022-02-16 16:37:30|352.74||352.69||352.74||352.69||0
1645029460000|2022-02-16 16:37:40|352.74||352.69||352.74||352.69||1
1645029470000|2022-02-16 16:37:50|352.64||352.69||352.74||352.64||1
1645029480000|2022-02-16 16:38:00|352.74||352.74||352.74||352.74||1
1645029490000|2022-02-16 16:38:10|352.69||352.69||352.69||352.69||0
1645029500000|2022-02-16 16:38:20|352.74||352.74||352.74||352.74||1
1645029510000|2022-02-16 16:38:30|352.79||352.79||352.79||352.79||8
1645029520000|2022-02-16 16:38:40|352.74||352.74||352.74||352.69||2
1645029530000|2022-02-16 16:38:50|352.69||352.69||352.74||352.69||1
1645029540000|2022-02-16 16:39:00|352.74||352.69||352.74||352.69||0
1645029550000|2022-02-16 16:39:10|352.64||352.64||352.64||352.64||0
1645029570000|2022-02-16 16:39:30|352.59|352.44|352.59|352.39|352.64|352.44|352.59|352.39|1
1645029580000|2022-02-16 16:39:40|||||||||1
1645029590000|2022-02-16 16:39:50||352.44||352.44||352.44||352.44|0
1645029600000|2022-02-16 16:40:00|352.64|352.49|352.69|352.49|352.69|352.49|352.64|352.44|1
1645029610000|2022-02-16 16:40:10|352.74|352.54|352.74|352.59|352.74|352.59|352.74|352.54|1
1645029620000|2022-02-16 16:40:20||352.54||352.59||352.59||352.54|0
1645029660000|2022-02-16 16:41:00|352.69|352.49|352.69|352.49|352.69|352.54|352.69|352.44|10
1645029690000|2022-02-16 16:41:30|352.64||352.69||352.69||352.64||0
1645029710000|2022-02-16 16:41:50|352.64|352.44|352.64|352.49|352.64|352.49|352.64|352.44|4
1645029720000|2022-02-16 16:42:00|352.69|352.44|352.64|352.44|352.69|352.49|352.64|352.44|0
1645029730000|2022-02-16 16:42:10|352.69|352.49|352.69|352.49|352.69|352.49|352.64|352.44|0
1645029740000|2022-02-16 16:42:20|352.64||352.69||352.69||352.64||0
1645029750000|2022-02-16 16:42:30|352.64||352.69||352.69||352.64||0
1645029760000|2022-02-16 16:42:40|||||||||1
1645029780000|2022-02-16 16:43:00|352.64|352.39|352.54|352.39|352.64|352.39|352.54|352.39|21
1645029790000|2022-02-16 16:43:10|352.59|352.34|352.54|352.34|352.59|352.39|352.49|352.34|0
1645029800000|2022-02-16 16:43:20|352.49||352.54||352.54||352.49||0
1645029810000|2022-02-16 16:43:30|352.49||352.49||352.54||352.49||0
1645029820000|2022-02-16 16:43:40|352.54||352.54||352.54||352.49||0
1645029830000|2022-02-16 16:43:50|352.49||352.54||352.54||352.49||0
1645029840000|2022-02-16 16:44:00|352.49|352.44|352.54|352.34|352.59|352.44|352.49|352.34|27
1645029850000|2022-02-16 16:44:10|352.49|352.29|352.49|352.29|352.54|352.29|352.49|352.29|0
1645029860000|2022-02-16 16:44:20|352.54||352.49||352.54||352.49||0
1645029870000|2022-02-16 16:44:30|352.54||352.49||352.54||352.49||0
1645029880000|2022-02-16 16:44:40|352.54||352.49||352.54||352.49||0
1645029890000|2022-02-16 16:44:50|352.54||352.54||352.54||352.54||0
1645029900000|2022-02-16 16:45:00|352.59|352.34|352.59|352.39|352.59|352.39|352.54|352.34|1
1645029910000|2022-02-16 16:45:10|352.54|352.44|352.59|352.39|352.59|352.44|352.54|352.39|0
1645029920000|2022-02-16 16:45:20|352.64|352.44|352.64|352.49|352.64|352.49|352.64|352.39|0
1645029930000|2022-02-16 16:45:30|352.59|352.44|352.64|352.44|352.64|352.49|352.59|352.44|0
1645029940000|2022-02-16 16:45:40|352.59|352.49|352.64|352.44|352.64|352.49|352.59|352.44|1
1645029950000|2022-02-16 16:45:50|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.49|2
1645029960000|2022-02-16 16:46:00|352.64||352.64||352.64||352.64||1
1645030000000|2022-02-16 16:46:40|352.69||352.64||352.69||352.64||0
1645030010000|2022-02-16 16:46:50|352.69||352.69||352.69||352.69||0
1645030040000|2022-02-16 16:47:20|||||||||8
1645030060000|2022-02-16 16:47:40|||||||||1
1645030080000|2022-02-16 16:48:00|352.64|352.44|352.64|352.49|352.64|352.49|352.64|352.44|0
1645030090000|2022-02-16 16:48:10|352.69||352.69||352.69||352.69||0
1645030120000|2022-02-16 16:48:40|352.64|352.44|352.64|352.44|352.64|352.44|352.64|352.44|1
1645030130000|2022-02-16 16:48:50|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.44|1
1645030140000|2022-02-16 16:49:00|||||||||1
1645030150000|2022-02-16 16:49:10|352.74|352.54|352.74|352.59|352.74|352.59|352.74|352.54|4
1645030160000|2022-02-16 16:49:20|352.69|352.54|352.74|352.54|352.74|352.54|352.69|352.54|2
1645030170000|2022-02-16 16:49:30|352.69||352.69||352.74||352.69||0
1645030180000|2022-02-16 16:49:40|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|0
1645030200000|2022-02-16 16:50:00||352.54||352.54||352.59||352.54|8
1645030210000|2022-02-16 16:50:10||352.59||352.59||352.59||352.54|0
1645030220000|2022-02-16 16:50:20|352.79|352.64|352.79|352.64|352.84|352.64|352.79|352.59|2
1645030230000|2022-02-16 16:50:30|352.84|352.59|352.84|352.69|352.84|352.69|352.84|352.59|4
1645030240000|2022-02-16 16:50:40|352.79|352.64|352.79|352.64|352.79|352.69|352.79|352.64|1
1645030250000|2022-02-16 16:50:50|352.84||352.84||352.84||352.84||2
1645030260000|2022-02-16 16:51:00|352.79||352.79||352.79||352.79||1
1645030320000|2022-02-16 16:52:00|352.84||352.79||352.84||352.79||7
1645030330000|2022-02-16 16:52:10|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|7
1645030340000|2022-02-16 16:52:20|352.79|352.54|352.79|352.59|352.79|352.59|352.79|352.54|1
1645030350000|2022-02-16 16:52:30|352.74|352.64|352.74|352.59|352.74|352.64|352.74|352.59|0
1645030360000|2022-02-16 16:52:40|||||||||1
1645030400000|2022-02-16 16:53:20|352.79||352.74||352.79||352.74||1
1645030410000|2022-02-16 16:53:30|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.49|1
1645030420000|2022-02-16 16:53:40||352.49||352.54||352.54||352.49|1
1645030430000|2022-02-16 16:53:50|352.74||352.69||352.74||352.69||0
1645030440000|2022-02-16 16:54:00|352.74|352.49|352.64|352.49|352.74|352.49|352.64|352.49|1
1645030450000|2022-02-16 16:54:10|352.69||352.69||352.69||352.69||0
1645030490000|2022-02-16 16:54:50|352.74|352.54|352.74|352.54|352.74|352.59|352.69|352.54|0
1645030500000|2022-02-16 16:55:00|352.69||352.69||352.74||352.69||0
1645030510000|2022-02-16 16:55:10|352.74|352.59|352.74|352.59|352.74|352.59|352.69|352.59|0
1645030520000|2022-02-16 16:55:20|352.79|352.64|352.79|352.59|352.79|352.64|352.79|352.59|1
1645030530000|2022-02-16 16:55:30|352.74||352.74||352.79||352.74||0
1645030540000|2022-02-16 16:55:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.59|0
1645030560000|2022-02-16 16:56:00|352.74|352.54|352.74|352.54|352.74|352.59|352.69|352.54|8
1645030570000|2022-02-16 16:56:10|352.79|352.59|352.79|352.59|352.79|352.59|352.74|352.54|5
1645030580000|2022-02-16 16:56:20|352.74|352.64|352.84|352.69|352.84|352.69|352.74|352.64|3
1645030590000|2022-02-16 16:56:30|352.89||352.84||352.89||352.84||3
1645030600000|2022-02-16 16:56:40|352.79|352.64|352.79|352.64|352.84|352.64|352.79|352.64|4
1645030610000|2022-02-16 16:56:50|352.84||352.84||352.84||352.79||0
1645030620000|2022-02-16 16:57:00|352.79|352.69|352.84|352.64|352.84|352.69|352.79|352.64|2
1645030630000|2022-02-16 16:57:10||352.69||352.69||352.69||352.64|0
1645030640000|2022-02-16 16:57:20||352.64||352.69||352.69||352.64|1
1645030650000|2022-02-16 16:57:30|352.89||352.84||352.89||352.84||4
1645030660000|2022-02-16 16:57:40|||||||||1
1645030680000|2022-02-16 16:58:00|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|8
1645030690000|2022-02-16 16:58:10|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|1
1645030720000|2022-02-16 16:58:40|||||||||1
1645030730000|2022-02-16 16:58:50|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|1
1645030750000|2022-02-16 16:59:10|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|5
1645030760000|2022-02-16 16:59:20||352.54||352.59||352.59||352.54|0
1645030780000|2022-02-16 16:59:40|352.79|352.64|352.79|352.64|352.79|352.64|352.74|352.64|2
1645030790000|2022-02-16 16:59:50|352.84||352.84||352.84||352.79||0
1645030800000|2022-02-16 17:00:00|352.79|352.69|352.84|352.69|352.84|352.69|352.79|352.69|1
1645030810000|2022-02-16 17:00:10|352.89||352.84||352.89||352.84||0
1645030830000|2022-02-16 17:00:30|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|2
1645030840000|2022-02-16 17:00:40|352.84|352.69|352.84|352.69|352.84|352.69|352.84|352.69|0
1645030850000|2022-02-16 17:00:50|352.89||352.89||352.89||352.89||0
1645030860000|2022-02-16 17:01:00||352.74||352.74||352.74||352.74|0
1645030870000|2022-02-16 17:01:10|352.94|352.79|353.04|352.89|353.09|352.89|352.94|352.79|6
1645030880000|2022-02-16 17:01:20|352.99|352.84|352.94|352.74|352.99|352.84|352.94|352.74|13
1645030890000|2022-02-16 17:01:30|352.89|352.79|352.94|352.79|352.94|352.79|352.89|352.79|0
1645030900000|2022-02-16 17:01:40||352.74||352.74||352.74||352.74|2
1645030910000|2022-02-16 17:01:50|352.89||352.89||352.89||352.89||3
1645030920000|2022-02-16 17:02:00||352.69||352.69||352.74||352.69|1
1645030940000|2022-02-16 17:02:20|352.84|352.64|352.84|352.64|352.89|352.64|352.84|352.64|4
1645030950000|2022-02-16 17:02:30|352.79|352.69|352.84|352.64|352.84|352.69|352.79|352.64|0
1645030960000|2022-02-16 17:02:40|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.64|0
1645030970000|2022-02-16 17:02:50||352.64||352.69||352.69||352.64|0
1645030990000|2022-02-16 17:03:10|352.84||352.84||352.84||352.84||0
1645031010000|2022-02-16 17:03:30|352.89||352.89||352.89||352.89||0
1645031020000|2022-02-16 17:03:40|||||||||1
1645031040000|2022-02-16 17:04:00|352.94||352.94||352.94||352.94||0
1645031050000|2022-02-16 17:04:10|352.89|352.74|352.89|352.74|352.94|352.74|352.89|352.74|0
1645031090000|2022-02-16 17:04:50||352.64||352.64||352.64||352.64|8
1645031100000|2022-02-16 17:05:00||352.69||352.69||352.69||352.69|0
1645031120000|2022-02-16 17:05:20|352.94|352.74|352.89|352.74|352.94|352.74|352.89|352.74|0
1645031130000|2022-02-16 17:05:30|352.94|352.69|352.89|352.69|352.94|352.69|352.89|352.69|1
1645031180000|2022-02-16 17:06:20|352.84|352.64|352.84|352.64|352.84|352.64|352.79|352.64|0
1645031190000|2022-02-16 17:06:30|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|0
1645031200000|2022-02-16 17:06:40|||||||||1
1645031240000|2022-02-16 17:07:20|352.94||352.94||352.94||352.89||3
1645031250000|2022-02-16 17:07:30|352.89||352.89||352.94||352.89||0
1645031270000|2022-02-16 17:07:50|||||||||1
1645031280000|2022-02-16 17:08:00|352.94|352.74|352.89|352.69|352.94|352.74|352.89|352.69|8
1645031300000|2022-02-16 17:08:20|352.84||352.89||352.89||352.84||3
1645031310000|2022-02-16 17:08:30|352.94||352.94||352.94||352.89||0
1645031330000|2022-02-16 17:08:50|352.89||352.89||352.89||352.89||0
1645031360000|2022-02-16 17:09:20|||||||||1
1645031380000|2022-02-16 17:09:40|352.94||352.89||352.94||352.89||1
1645031400000|2022-02-16 17:10:00|||||||||1
1645031420000|2022-02-16 17:10:20|352.94||352.94||352.94||352.94||0
1645031440000|2022-02-16 17:10:40|352.89||352.89||352.89||352.89||0
1645031450000|2022-02-16 17:10:50|352.84||352.89||352.89||352.84||0
1645031460000|2022-02-16 17:11:00|352.84||352.89||352.89||352.84||9
1645031470000|2022-02-16 17:11:10|352.94||352.89||352.94||352.89||0
1645031480000|2022-02-16 17:11:20|352.94||352.94||352.94||352.89||0
1645031490000|2022-02-16 17:11:30|352.89||352.89||352.89||352.89||0
1645031500000|2022-02-16 17:11:40|352.94||352.89||352.94||352.89||1
1645031520000|2022-02-16 17:12:00|352.94||352.94||352.94||352.94||0
1645031530000|2022-02-16 17:12:10|352.89||352.89||352.89||352.89||0
1645031540000|2022-02-16 17:12:20|352.94||352.89||352.94||352.89||1
1645031550000|2022-02-16 17:12:30|352.94||352.94||352.94||352.94||1
1645031570000|2022-02-16 17:12:50|||||||||1
1645031600000|2022-02-16 17:13:20|352.89||352.89||352.89||352.89||0
1645031610000|2022-02-16 17:13:30|352.94||352.94||352.94||352.94||0
1645031630000|2022-02-16 17:13:50|352.99||352.94||352.99||352.94||8
1645031640000|2022-02-16 17:14:00|352.89||352.94||352.94||352.89||0
1645031650000|2022-02-16 17:14:10|352.89|352.64|352.84|352.64|352.94|352.64|352.84|352.64|0
1645031660000|2022-02-16 17:14:20|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|0
1645031680000|2022-02-16 17:14:40|||||||||1
1645031750000|2022-02-16 17:15:50|||||||||1
1645031770000|2022-02-16 17:16:10|352.94||352.94||352.94||352.94||1
1645031780000|2022-02-16 17:16:20|||||||||1
1645031790000|2022-02-16 17:16:30|352.99||352.99||352.99||352.99||0
1645031800000|2022-02-16 17:16:40|352.94||352.94||352.94||352.94||0
1645031810000|2022-02-16 17:16:50|352.99|352.79|352.99|352.79|352.99|352.79|352.94|352.79|9
1645031820000|2022-02-16 17:17:00|353.04|352.84|352.99|352.84|353.04|352.84|352.99|352.84|2
1645031840000|2022-02-16 17:17:20||352.79||352.79||352.79||352.79|1
1645031850000|2022-02-16 17:17:30||352.84||352.79||352.84||352.79|0
1645031860000|2022-02-16 17:17:40|||||||||1
1645031870000|2022-02-16 17:17:50|352.94|352.74|352.94|352.74|352.94|352.74|352.94|352.74|3
1645031880000|2022-02-16 17:18:00|352.89|352.69|352.89|352.69|352.89|352.69|352.89|352.69|0
1645031890000|2022-02-16 17:18:10|352.84||352.89||352.89||352.84||0
1645031910000|2022-02-16 17:18:30|352.94||352.94||352.94||352.94||0
1645031960000|2022-02-16 17:19:20|352.99||352.94||352.99||352.94||1
1645031990000|2022-02-16 17:19:50|352.99||352.94||352.99||352.94||8
1645032000000|2022-02-16 17:20:00|352.99||352.99||352.99||352.99||0
1645032010000|2022-02-16 17:20:10|352.94||352.94||352.94||352.94||0
1645032040000|2022-02-16 17:20:40|352.99||352.99||352.99||352.99||1
1645032050000|2022-02-16 17:20:50|352.94||352.94||352.94||352.94||1
1645032060000|2022-02-16 17:21:00|352.89||352.89||352.89||352.89||0
1645032070000|2022-02-16 17:21:10|352.94||352.94||352.94||352.94||0
1645032130000|2022-02-16 17:22:10|352.99||352.99||352.99||352.99||0
1645032160000|2022-02-16 17:22:40|||||||||1
1645032170000|2022-02-16 17:22:50|353.09||353.09||353.09||353.09||8
1645032190000|2022-02-16 17:23:10|353.04||353.04||353.04||353.04||0
1645032210000|2022-02-16 17:23:30|352.99||353.04||353.04||352.99||0
1645032230000|2022-02-16 17:23:50|353.09|352.79|353.09|352.89|353.09|352.89|353.09|352.79|3
1645032240000|2022-02-16 17:24:00|353.14||353.19||353.19||353.14||1
1645032300000|2022-02-16 17:25:00|353.14||353.14||353.14||353.14||0
1645032330000|2022-02-16 17:25:30||352.94||352.99||352.99||352.94|0
1645032340000|2022-02-16 17:25:40|353.09|352.94|353.04|352.84|353.09|352.94|353.04|352.84|15
1645032350000|2022-02-16 17:25:50|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.84|0
1645032390000|2022-02-16 17:26:30|353.04|352.84|353.09|352.89|353.09|352.89|353.04|352.84|0
1645032410000|2022-02-16 17:26:50|353.04|352.84|353.04|352.84|353.04|352.89|353.04|352.84|1
1645032420000|2022-02-16 17:27:00|||||||||2
1645032430000|2022-02-16 17:27:10||352.89||352.89||352.89||352.84|0
1645032440000|2022-02-16 17:27:20|352.99|352.84|352.99|352.79|352.99|352.84|352.99|352.79|7
1645032450000|2022-02-16 17:27:30||352.84||352.79||352.84||352.79|0
1645032460000|2022-02-16 17:27:40||352.84||352.79||352.84||352.79|0
1645032470000|2022-02-16 17:27:50||352.84||352.79||352.84||352.79|0
1645032490000|2022-02-16 17:28:10||352.84||352.79||352.84||352.79|0
1645032500000|2022-02-16 17:28:20||352.84||352.84||352.84||352.84|0
1645032510000|2022-02-16 17:28:30|352.94|352.79|352.94|352.74|352.94|352.84|352.94|352.74|1
1645032520000|2022-02-16 17:28:40|352.89|352.79|352.89|352.69|352.89|352.79|352.89|352.69|1
1645032530000|2022-02-16 17:28:50|352.84|352.64|352.89|352.74|352.89|352.74|352.84|352.64|1
1645032540000|2022-02-16 17:29:00||352.69||352.74||352.74||352.69|1
1645032550000|2022-02-16 17:29:10||352.69||352.69||352.74||352.69|0
1645032560000|2022-02-16 17:29:20||352.74||352.69||352.74||352.69|0
1645032600000|2022-02-16 17:30:00|352.84||352.84||352.84||352.84||0
1645032610000|2022-02-16 17:30:10|352.89||352.89||352.89||352.89||0
1645032620000|2022-02-16 17:30:20|||||||||1
1645032640000|2022-02-16 17:30:40|352.84||352.84||352.89||352.84||1
1645032650000|2022-02-16 17:30:50|352.79|352.64|352.79|352.59|352.84|352.64|352.79|352.59|8
1645032660000|2022-02-16 17:31:00|352.74|352.64|352.69|352.49|352.79|352.64|352.69|352.49|0
1645032670000|2022-02-16 17:31:10|352.64|352.44|352.59|352.44|352.64|352.44|352.59|352.44|1
1645032680000|2022-02-16 17:31:20|352.64|352.49|352.69|352.49|352.69|352.49|352.64|352.44|0
1645032690000|2022-02-16 17:31:30|352.64||352.69||352.69||352.64||0
1645032700000|2022-02-16 17:31:40|352.64||352.64||352.64||352.64||0
1645032710000|2022-02-16 17:31:50||352.44||352.49||352.49||352.44|1
1645032720000|2022-02-16 17:32:00|352.59|352.39|352.54|352.39|352.59|352.44|352.54|352.34|3
1645032730000|2022-02-16 17:32:10|352.59|352.44|352.59|352.39|352.64|352.44|352.59|352.39|0
1645032740000|2022-02-16 17:32:20||352.44||352.39||352.44||352.39|0
1645032750000|2022-02-16 17:32:30|352.54|352.44|352.59|352.39|352.59|352.44|352.54|352.39|0
1645032760000|2022-02-16 17:32:40|352.54|352.44|352.59|352.44|352.59|352.44|352.54|352.39|0
1645032770000|2022-02-16 17:32:50|352.54|352.39|352.54|352.39|352.59|352.44|352.54|352.39|0
1645032780000|2022-02-16 17:33:00|352.49|352.34|352.49|352.29|352.49|352.34|352.49|352.29|0
1645032820000|2022-02-16 17:33:40|||||||||1
1645032840000|2022-02-16 17:34:00|352.44||352.44||352.44||352.44||0
1645032870000|2022-02-16 17:34:30|352.39|352.24|352.39|352.19|352.39|352.24|352.39|352.19|9
1645032880000|2022-02-16 17:34:40|352.34|352.24|352.34|352.19|352.34|352.24|352.34|352.14|0
1645032890000|2022-02-16 17:34:50|352.39|352.24|352.39|352.24|352.39|352.24|352.34|352.19|5
1645032900000|2022-02-16 17:35:00|352.34|352.19|352.39|352.24|352.39|352.24|352.34|352.19|1
1645032910000|2022-02-16 17:35:10|352.44||352.44||352.44||352.39||2
1645032920000|2022-02-16 17:35:20||352.29||352.29||352.29||352.29|0
1645032940000|2022-02-16 17:35:40|352.49||352.44||352.49||352.44||1
1645032960000|2022-02-16 17:36:00|352.49|352.24|352.39|352.24|352.49|352.24|352.34|352.19|1
1645032970000|2022-02-16 17:36:10|352.44|352.29|352.44|352.29|352.44|352.29|352.44|352.29|1
1645032980000|2022-02-16 17:36:20|352.49||352.49||352.49||352.49||2
1645033000000|2022-02-16 17:36:40|352.44||352.44||352.44||352.44||1
1645033010000|2022-02-16 17:36:50|352.49||352.49||352.49||352.49||4
1645033050000|2022-02-16 17:37:30|352.54||352.49||352.54||352.49||5
1645033060000|2022-02-16 17:37:40|352.54||352.49||352.54||352.49||0
1645033070000|2022-02-16 17:37:50|352.54||352.54||352.54||352.49||0
1645033080000|2022-02-16 17:38:00|352.49||352.54||352.54||352.49||0
1645033090000|2022-02-16 17:38:10|352.49||352.54||352.54||352.49||0
1645033110000|2022-02-16 17:38:30|352.49||352.54||352.54||352.49||0
1645033120000|2022-02-16 17:38:40|||||||||1
1645033140000|2022-02-16 17:39:00|352.59|352.34|352.54|352.39|352.59|352.39|352.54|352.34|0
1645033150000|2022-02-16 17:39:10|352.59|352.44|352.59|352.39|352.59|352.44|352.59|352.39|0
1645033160000|2022-02-16 17:39:20|352.64|352.44|352.64|352.44|352.64|352.49|352.64|352.44|1
1645033180000|2022-02-16 17:39:40|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.49|0
1645033190000|2022-02-16 17:39:50|||||||||1
1645033220000|2022-02-16 17:40:20|352.74||352.69||352.74||352.69||0
1645033230000|2022-02-16 17:40:30|352.74||352.74||352.79||352.69||8
1645033290000|2022-02-16 17:41:30|352.79||352.79||352.79||352.79||0
1645033300000|2022-02-16 17:41:40|352.74||352.74||352.79||352.74||1
1645033310000|2022-02-16 17:41:50|||||||||3
1645033320000|2022-02-16 17:42:00|352.69||352.74||352.74||352.69||0
1645033340000|2022-02-16 17:42:20|352.79||352.79||352.79||352.74||1
1645033350000|2022-02-16 17:42:30|352.84||352.84||352.84||352.84||0
1645033360000|2022-02-16 17:42:40|352.89|352.54|352.89|352.69|352.89|352.69|352.89|352.54|0
1645033370000|2022-02-16 17:42:50|||||||||1
1645033380000|2022-02-16 17:43:00|352.84||352.84||352.84||352.84||0
1645033390000|2022-02-16 17:43:10|352.89||352.89||352.89||352.89||0
1645033410000|2022-02-16 17:43:30|352.94|352.74|352.94|352.74|352.94|352.79|352.94|352.74|13
1645033430000|2022-02-16 17:43:50||352.79||352.74||352.79||352.74|1
1645033440000|2022-02-16 17:44:00|352.89|352.69|352.89|352.69|352.94|352.69|352.89|352.69|0
1645033470000|2022-02-16 17:44:30|352.94||352.89||352.94||352.89||1
1645033490000|2022-02-16 17:44:50|||||||||1
1645033500000|2022-02-16 17:45:00|352.94||352.94||352.94||352.89||0
1645033510000|2022-02-16 17:45:10|352.89||352.89||352.89||352.89||0
1645033520000|2022-02-16 17:45:20|352.94||352.94||352.94||352.94||0
1645033540000|2022-02-16 17:45:40|352.89||352.89||352.89||352.89||0
1645033550000|2022-02-16 17:45:50|352.94|352.74|352.89|352.74|352.94|352.74|352.89|352.74|0
1645033560000|2022-02-16 17:46:00|352.84|352.64|352.79|352.59|352.84|352.64|352.79|352.59|10
1645033570000|2022-02-16 17:46:10|352.74|352.54|352.74|352.54|352.79|352.54|352.74|352.54|2
1645033580000|2022-02-16 17:46:20|352.69|352.59|352.74|352.59|352.74|352.59|352.69|352.59|0
1645033590000|2022-02-16 17:46:30|352.79||352.79||352.79||352.79||0
1645033600000|2022-02-16 17:46:40||352.64||352.64||352.64||352.59|0
1645033610000|2022-02-16 17:46:50|352.74|352.59|352.79|352.59|352.79|352.64|352.74|352.59|1
1645033620000|2022-02-16 17:47:00|352.74|352.64|352.79|352.64|352.79|352.64|352.74|352.59|3
1645033630000|2022-02-16 17:47:10|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.69|0
1645033640000|2022-02-16 17:47:20|352.94||352.89||352.94||352.89||1
1645033650000|2022-02-16 17:47:30|352.94||352.94||352.94||352.89||1
1645033660000|2022-02-16 17:47:40|352.89||352.89||352.89||352.89||0
1645033670000|2022-02-16 17:47:50|||||||||1
1645033690000|2022-02-16 17:48:10|352.94||352.89||352.94||352.89||2
1645033700000|2022-02-16 17:48:20|352.94||352.94||352.94||352.89||0
1645033710000|2022-02-16 17:48:30|352.89||352.94||352.94||352.89||0
1645033730000|2022-02-16 17:48:50|352.89||352.89||352.89||352.89||0
1645033760000|2022-02-16 17:49:20|352.99||352.94||352.99||352.94||9
1645033770000|2022-02-16 17:49:30|352.89||352.89||352.89||352.89||1
1645033780000|2022-02-16 17:49:40|352.84||352.89||352.89||352.84||2
1645033810000|2022-02-16 17:50:10|352.94||352.94||352.94||352.94||1
1645033820000|2022-02-16 17:50:20|352.89||352.89||352.94||352.89||0
1645033830000|2022-02-16 17:50:30|352.94||352.89||352.94||352.89||0
1645033850000|2022-02-16 17:50:50|||||||||1
1645033920000|2022-02-16 17:52:00|||||||||3
1645033940000|2022-02-16 17:52:20|352.94|352.74|352.89|352.69|352.94|352.74|352.89|352.69|8
1645033950000|2022-02-16 17:52:30|||||||||1
1645033980000|2022-02-16 17:53:00|352.99|352.74|352.94|352.74|352.99|352.79|352.94|352.74|1
1645033990000|2022-02-16 17:53:10|352.99|352.79|352.94|352.74|352.99|352.79|352.94|352.74|0
1645034000000|2022-02-16 17:53:20||352.79||352.74||352.79||352.74|0
1645034010000|2022-02-16 17:53:30||352.79||352.79||352.79||352.74|0
1645034020000|2022-02-16 17:53:40||352.74||352.79||352.79||352.74|0
1645034040000|2022-02-16 17:54:00|352.99|352.84|353.09|352.89|353.09|352.89|352.99|352.84|4
1645034070000|2022-02-16 17:54:30|353.04||353.04||353.04||353.04||0
1645034080000|2022-02-16 17:54:40|||||||||1
1645034100000|2022-02-16 17:55:00|352.99|352.79|352.94|352.74|352.99|352.79|352.89|352.74|12
1645034110000|2022-02-16 17:55:10|352.89|352.79|352.94|352.74|352.94|352.79|352.89|352.74|1
1645034120000|2022-02-16 17:55:20|352.89|352.69|352.89|352.69|352.94|352.69|352.89|352.69|0
1645034130000|2022-02-16 17:55:30|352.94||352.89||352.94||352.89||1
1645034140000|2022-02-16 17:55:40|352.94||352.94||352.94||352.94||0
1645034150000|2022-02-16 17:55:50|352.89||352.89||352.89||352.89||0
1645034160000|2022-02-16 17:56:00|||||||||1
1645034190000|2022-02-16 17:56:30|352.94||352.94||352.94||352.89||0
1645034200000|2022-02-16 17:56:40|352.89||352.94||352.94||352.89||0
1645034230000|2022-02-16 17:57:10|352.89||352.89||352.94||352.89||0
1645034240000|2022-02-16 17:57:20|352.94||352.94||352.94||352.89||0
1645034250000|2022-02-16 17:57:30|352.89||352.89||352.89||352.89||0
1645034260000|2022-02-16 17:57:40|||||||||1
1645034290000|2022-02-16 17:58:10|352.94||352.89||352.94||352.89||8
1645034310000|2022-02-16 17:58:30|352.84||352.89||352.89||352.84||0
1645034340000|2022-02-16 17:59:00|352.84||352.89||352.89||352.84||1
1645034350000|2022-02-16 17:59:10|352.84||352.89||352.89||352.84||0
1645034360000|2022-02-16 17:59:20|352.84||352.94||352.94||352.84||0
1645034370000|2022-02-16 17:59:30|352.89||352.89||352.89||352.89||0
1645034390000|2022-02-16 17:59:50|352.94||352.94||352.99||352.94||0
1645034400000|2022-02-16 18:00:00|352.99||352.99||352.99||352.99||0
1645034410000|2022-02-16 18:00:10|352.94||352.99||353.04||352.94||0
1645034420000|2022-02-16 18:00:20|353.04||353.04||353.04||352.99||0
1645034430000|2022-02-16 18:00:30|||||||||1
1645034440000|2022-02-16 18:00:40|352.99||353.04||353.04||352.99||0
1645034450000|2022-02-16 18:00:50|352.99||353.04||353.04||352.99||0
1645034460000|2022-02-16 18:01:00|352.99||353.09||353.09||352.99||1
1645034470000|2022-02-16 18:01:10|353.14||353.09||353.14||353.09||7
1645034480000|2022-02-16 18:01:20|||||||||1
1645034510000|2022-02-16 18:01:50|353.04|352.59|352.99|352.64|353.04|352.64|352.94|352.59|0
1645034520000|2022-02-16 18:02:00|352.94|352.59|352.94|352.49|352.94|352.59|352.94|352.49|1
1645034560000|2022-02-16 18:02:40|352.99||352.94||352.99||352.94||0
1645034570000|2022-02-16 18:02:50|352.99||352.94||352.99||352.94||0
1645034600000|2022-02-16 18:03:20|353.04|352.54|352.99|352.69|353.09|352.69|352.99|352.54|1
1645034610000|2022-02-16 18:03:30|||||||||1
1645034640000|2022-02-16 18:04:00|352.79|352.54|352.79|352.54|352.79|352.54|352.79|352.54|11
1645034670000|2022-02-16 18:04:30|352.74|352.49|352.79|352.49|352.79|352.49|352.74|352.49|0
1645034680000|2022-02-16 18:04:40|352.74||352.79||352.79||352.74||0
1645034720000|2022-02-16 18:05:20|||||||||1
1645034730000|2022-02-16 18:05:30||352.54||352.64||352.64||352.54|2
1645034740000|2022-02-16 18:05:40|352.89||352.79||352.89||352.79||8
1645034760000|2022-02-16 18:06:00|||||||||17
1645034770000|2022-02-16 18:06:10||352.59||352.59||352.59||352.59|8
1645034780000|2022-02-16 18:06:20||352.64||352.64||352.64||352.59|0
1645034790000|2022-02-16 18:06:30||352.59||352.64||352.64||352.59|0
1645034800000|2022-02-16 18:06:40|352.89||352.79||352.89||352.79||7
1645034810000|2022-02-16 18:06:50|352.74|352.59|352.74|352.59|352.74|352.64|352.74|352.59|4
1645034820000|2022-02-16 18:07:00|||||||||1
1645034830000|2022-02-16 18:07:10|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.59|5
1645034840000|2022-02-16 18:07:20||352.59||352.64||352.64||352.59|1
1645034850000|2022-02-16 18:07:30|352.74|352.59|352.79|352.59|352.79|352.64|352.74|352.59|3
1645034860000|2022-02-16 18:07:40||352.64||352.64||352.64||352.59|1
1645034870000|2022-02-16 18:07:50||352.59||352.64||352.64||352.59|0
1645034880000|2022-02-16 18:08:00|352.74|352.59|352.79|352.59|352.79|352.64|352.74|352.59|1
1645034890000|2022-02-16 18:08:10|352.74|352.64|352.79|352.59|352.79|352.64|352.74|352.59|1
1645034900000|2022-02-16 18:08:20|352.74|352.64|352.79|352.59|352.79|352.64|352.74|352.59|3
1645034910000|2022-02-16 18:08:30|352.74|352.64|352.79|352.59|352.79|352.64|352.74|352.59|2
1645034920000|2022-02-16 18:08:40||352.64||352.59||352.64||352.59|0
1645034930000|2022-02-16 18:08:50||352.64||352.64||352.64||352.59|0
1645035000000|2022-02-16 18:10:00|352.89||352.79||352.89||352.79||20
1645035010000|2022-02-16 18:10:10|352.84||352.79||352.84||352.79||3
1645035020000|2022-02-16 18:10:20|352.74|352.59|352.74|352.59|352.79|352.59|352.74|352.59|4
1645035030000|2022-02-16 18:10:30|352.69|352.54|352.69|352.54|352.74|352.54|352.69|352.54|4
1645035040000|2022-02-16 18:10:40|352.74||352.69||352.74||352.69||4
1645035050000|2022-02-16 18:10:50|352.74|352.59|352.74|352.54|352.74|352.59|352.69|352.54|1
1645035060000|2022-02-16 18:11:00|352.69||352.74||352.74||352.69||0
1645035070000|2022-02-16 18:11:10|352.69|352.59|352.74|352.59|352.74|352.59|352.69|352.59|0
1645035080000|2022-02-16 18:11:20||352.54||352.54||352.54||352.54|0
1645035090000|2022-02-16 18:11:30|352.79|352.59|352.79|352.64|352.79|352.64|352.74|352.59|1
1645035110000|2022-02-16 18:11:50|352.74|352.59|352.74|352.54|352.74|352.59|352.74|352.54|13
1645035120000|2022-02-16 18:12:00|352.69|352.49|352.69|352.49|352.74|352.49|352.69|352.49|4
1645035130000|2022-02-16 18:12:10|352.64||352.69||352.69||352.64||0
1645035160000|2022-02-16 18:12:40|352.74|352.54|352.74|352.54|352.74|352.54|352.74|352.49|5
1645035170000|2022-02-16 18:12:50|352.69|352.49|352.69|352.54|352.69|352.54|352.69|352.49|3
1645035180000|2022-02-16 18:13:00|352.74|352.49|352.74|352.59|352.79|352.59|352.69|352.49|9
1645035190000|2022-02-16 18:13:10||352.54||352.54||352.54||352.54|1
1645035210000|2022-02-16 18:13:30|352.79||352.74||352.79||352.74||0
1645035230000|2022-02-16 18:13:50|352.69|352.49|352.69|352.49|352.69|352.49|352.69|352.49|4
1645035240000|2022-02-16 18:14:00|352.64||352.64||352.64||352.64||0
1645035250000|2022-02-16 18:14:10|352.69||352.69||352.74||352.69||1
1645035260000|2022-02-16 18:14:20|352.74||352.74||352.74||352.69||0
1645035270000|2022-02-16 18:14:30|||||||||1
1645035280000|2022-02-16 18:14:40|352.79|352.59|352.79|352.59|352.79|352.59|352.74|352.59|0
1645035300000|2022-02-16 18:15:00|352.74||352.74||352.74||352.74||1
1645035320000|2022-02-16 18:15:20|352.84|352.64|352.84|352.64|352.84|352.64|352.84|352.64|2
1645035330000|2022-02-16 18:15:30|352.89|352.69|352.89|352.64|352.89|352.69|352.89|352.64|2
1645035360000|2022-02-16 18:16:00|352.94|352.69|352.89|352.69|352.94|352.69|352.84|352.69|7
1645035370000|2022-02-16 18:16:10|352.84||352.89||352.89||352.84||0
1645035380000|2022-02-16 18:16:20|352.84||352.89||352.89||352.84||1
1645035390000|2022-02-16 18:16:30|352.84||352.89||352.89||352.84||1
1645035410000|2022-02-16 18:16:50|352.84||352.84||352.84||352.84||1
1645035420000|2022-02-16 18:17:00|352.79|352.64|352.84|352.64|352.84|352.64|352.79|352.64|0
1645035430000|2022-02-16 18:17:10|352.79||352.79||352.84||352.79||0
1645035440000|2022-02-16 18:17:20|352.84|352.69|352.89|352.69|352.89|352.69|352.84|352.64|1
1645035480000|2022-02-16 18:18:00|352.84||352.84||352.84||352.84||0
1645035490000|2022-02-16 18:18:10|||||||||1
1645035500000|2022-02-16 18:18:20|352.89||352.89||352.89||352.89||2
1645035520000|2022-02-16 18:18:40|352.94||352.89||352.94||352.89||0
1645035530000|2022-02-16 18:18:50|352.94||352.94||352.94||352.89||8
1645035540000|2022-02-16 18:19:00|352.89||352.89||352.89||352.89||0
1645035550000|2022-02-16 18:19:10|352.84||352.89||352.89||352.84||0
1645035560000|2022-02-16 18:19:20|352.84||352.84||352.89||352.84||1
1645035570000|2022-02-16 18:19:30|||||||||1
1645035600000|2022-02-16 18:20:00|||||||||2
1645035610000|2022-02-16 18:20:10|||||||||1
1645035630000|2022-02-16 18:20:30|352.89||352.89||352.89||352.89||0
1645035640000|2022-02-16 18:20:40|352.94||352.94||352.94||352.94||1
1645035650000|2022-02-16 18:20:50|352.89||352.94||352.94||352.89||0
1645035660000|2022-02-16 18:21:00|352.89||352.89||352.89||352.89||0
1645035670000|2022-02-16 18:21:10|352.94||352.94||352.94||352.89||0
1645035700000|2022-02-16 18:21:40|353.04|352.74|353.09|352.89|353.09|352.89|353.04|352.74|2
1645035710000|2022-02-16 18:21:50|353.14|352.94|353.09|352.94|353.14|352.94|353.09|352.94|9
1645035720000|2022-02-16 18:22:00||352.89||352.89||352.89||352.89|1
1645035750000|2022-02-16 18:22:30|||||||||1
1645035790000|2022-02-16 18:23:10|353.14||353.14||353.14||353.14||0
1645035800000|2022-02-16 18:23:20|353.09||353.09||353.09||353.09||1
1645035820000|2022-02-16 18:23:40|353.14||353.14||353.14||353.14||1
1645035850000|2022-02-16 18:24:10|353.09||353.09||353.09||353.09||1
1645035870000|2022-02-16 18:24:30|353.04||353.04||353.04||353.04||1
1645035880000|2022-02-16 18:24:40|353.09|352.94|353.14|352.94|353.14|352.99|353.09|352.94|1
1645035890000|2022-02-16 18:24:50|||||||||9
1645035900000|2022-02-16 18:25:00|353.09||353.09||353.09||353.09||0
1645035910000|2022-02-16 18:25:10|353.04|352.89|353.09|352.89|353.09|352.89|353.04|352.89|2
1645035930000|2022-02-16 18:25:30|353.04||353.04||353.09||353.04||0
1645035940000|2022-02-16 18:25:40|353.09||353.09||353.09||353.09||0
1645035950000|2022-02-16 18:25:50|353.04||353.04||353.04||353.04||0
1645035960000|2022-02-16 18:26:00||352.84||352.84||352.84||352.84|0
1645035970000|2022-02-16 18:26:10|352.99|352.79|352.99|352.79|352.99|352.79|352.94|352.79|0
1645035980000|2022-02-16 18:26:20||352.84||352.84||352.84||352.84|0
1645035990000|2022-02-16 18:26:30|||||||||1
1645036000000|2022-02-16 18:26:40|353.04|352.89|353.09|352.89|353.09|352.89|353.04|352.89|1
1645036020000|2022-02-16 18:27:00|352.99|352.79|352.94|352.79|352.99|352.79|352.94|352.79|10
1645036040000|2022-02-16 18:27:20|352.99|352.84|352.99|352.79|352.99|352.84|352.99|352.79|1
1645036050000|2022-02-16 18:27:30|352.94|352.74|352.94|352.74|352.99|352.79|352.89|352.74|2
1645036060000|2022-02-16 18:27:40|352.89||352.94||352.94||352.89||0
1645036070000|2022-02-16 18:27:50|352.89||352.89||352.94||352.89||0
1645036080000|2022-02-16 18:28:00|352.94|352.79|352.99|352.79|352.99|352.79|352.94|352.79|1
1645036090000|2022-02-16 18:28:10|352.94|352.84|352.99|352.84|352.99|352.84|352.94|352.84|1
1645036100000|2022-02-16 18:28:20|352.94|352.79|352.99|352.79|352.99|352.84|352.94|352.79|0
1645036110000|2022-02-16 18:28:30|352.94|352.84|352.99|352.84|352.99|352.84|352.94|352.79|0
1645036120000|2022-02-16 18:28:40|||||||||2
1645036140000|2022-02-16 18:29:00|||||||||1
1645036160000|2022-02-16 18:29:20|||||||||1
1645036200000|2022-02-16 18:30:00|353.04|352.89|353.09|352.89|353.09|352.89|353.04|352.89|1
1645036210000|2022-02-16 18:30:10|353.04||353.04||353.09||353.04||0
1645036220000|2022-02-16 18:30:20|353.09||353.09||353.09||353.09||1
1645036230000|2022-02-16 18:30:30|353.04|352.84|352.99|352.79|353.04|352.84|352.99|352.79|8
1645036240000|2022-02-16 18:30:40|352.94|352.74|352.94|352.79|352.99|352.79|352.94|352.74|0
1645036260000|2022-02-16 18:31:00||352.74||352.74||352.79||352.74|0
1645036270000|2022-02-16 18:31:10|352.89||352.94||352.94||352.89||0
1645036280000|2022-02-16 18:31:20|352.89||352.89||352.89||352.89||0
1645036300000|2022-02-16 18:31:40||352.69||352.69||352.69||352.69|0
1645036310000|2022-02-16 18:31:50||352.74||352.74||352.74||352.74|0
1645036320000|2022-02-16 18:32:00|352.94||352.94||352.94||352.89||2
1645036330000|2022-02-16 18:32:10||352.79||352.79||352.79||352.79|0
1645036340000|2022-02-16 18:32:20|352.99|352.84|352.99|352.84|353.04|352.84|352.99|352.84|1
1645036350000|2022-02-16 18:32:30|352.94|352.79|352.99|352.79|352.99|352.79|352.94|352.74|12
1645036360000|2022-02-16 18:32:40|352.94||352.99||352.99||352.94||0
1645036380000|2022-02-16 18:33:00||352.84||352.84||352.84||352.84|0
1645036410000|2022-02-16 18:33:30||352.79||352.84||352.84||352.79|1
1645036420000|2022-02-16 18:33:40|352.94|352.79|352.94|352.79|352.94|352.79|352.94|352.79|0
1645036430000|2022-02-16 18:33:50|352.99|352.84|353.04|352.84|353.04|352.84|352.99|352.84|2
1645036440000|2022-02-16 18:34:00|||||||||1
1645036470000|2022-02-16 18:34:30|352.99||352.99||353.04||352.99||0
1645036480000|2022-02-16 18:34:40|352.94|352.79|352.94|352.79|352.99|352.79|352.94|352.79|0
1645036490000|2022-02-16 18:34:50|352.99||352.99||352.99||352.94||0
1645036500000|2022-02-16 18:35:00|353.04|352.84|352.99|352.84|353.04|352.84|352.99|352.79|0
1645036510000|2022-02-16 18:35:10|353.04||353.04||353.04||352.99||0
1645036520000|2022-02-16 18:35:20|352.99||352.99||353.04||352.99||0
1645036530000|2022-02-16 18:35:30|||||||||1
1645036560000|2022-02-16 18:36:00|353.09|352.89|353.09|352.89|353.09|352.89|353.09|352.89|5
1645036570000|2022-02-16 18:36:10|353.04||353.04||353.04||353.04||0
1645036580000|2022-02-16 18:36:20|352.99|352.84|352.94|352.79|352.99|352.84|352.94|352.79|8
1645036600000|2022-02-16 18:36:40|||||||||2
1645036610000|2022-02-16 18:36:50|352.89|352.74|352.89|352.74|352.89|352.74|352.89|352.74|6
1645036620000|2022-02-16 18:37:00||352.69||352.69||352.69||352.69|2
1645036650000|2022-02-16 18:37:30|352.94||352.94||352.94||352.94||4
1645036660000|2022-02-16 18:37:40|352.89||352.89||352.94||352.89||0
1645036670000|2022-02-16 18:37:50|352.94||352.94||352.94||352.94||0
1645036680000|2022-02-16 18:38:00|352.89||352.89||352.89||352.89||0
1645036700000|2022-02-16 18:38:20|||||||||1
1645036710000|2022-02-16 18:38:30|352.94||352.89||352.94||352.89||3
1645036720000|2022-02-16 18:38:40|352.94||352.89||352.94||352.89||0
1645036730000|2022-02-16 18:38:50|352.94||352.94||352.94||352.94||0
1645036740000|2022-02-16 18:39:00|352.89||352.89||352.94||352.89||0
1645036770000|2022-02-16 18:39:30|352.94||352.89||352.94||352.89||9
1645036790000|2022-02-16 18:39:50|||||||||1
1645036800000|2022-02-16 18:40:00|352.84||352.84||352.89||352.84||0
1645036810000|2022-02-16 18:40:10|352.79|352.64|352.79|352.59|352.84|352.64|352.74|352.59|0
1645036820000|2022-02-16 18:40:20|352.74|352.64|352.79|352.64|352.79|352.64|352.74|352.59|0
1645036830000|2022-02-16 18:40:30|352.74|352.59|352.74|352.59|352.74|352.59|352.74|352.59|0
1645036850000|2022-02-16 18:40:50||352.54||352.54||352.54||352.54|2
1645036860000|2022-02-16 18:41:00|352.69|352.59|352.79|352.64|352.79|352.64|352.69|352.59|1
1645036870000|2022-02-16 18:41:10|352.84|352.59|352.79|352.64|352.84|352.69|352.79|352.59|0
1645036880000|2022-02-16 18:41:20|352.84||352.79||352.84||352.79||0
1645036890000|2022-02-16 18:41:30|352.84|352.69|352.84|352.69|352.84|352.69|352.79|352.69|1
1645036900000|2022-02-16 18:41:40|352.89||352.89||352.89||352.89||0
1645036910000|2022-02-16 18:41:50|352.79|352.59|352.79|352.59|352.79|352.59|352.79|352.59|10
1645036920000|2022-02-16 18:42:00|352.74|352.54|352.74|352.59|352.74|352.59|352.74|352.54|1
1645036940000|2022-02-16 18:42:20|352.79||352.74||352.79||352.74||1
1645036950000|2022-02-16 18:42:30|352.69|352.54|352.69|352.49|352.69|352.54|352.69|352.49|1
1645036960000|2022-02-16 18:42:40||352.54||352.49||352.54||352.49|0
1645036970000|2022-02-16 18:42:50|352.64||352.64||352.64||352.64||0
1645036980000|2022-02-16 18:43:00|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|4
1645036990000|2022-02-16 18:43:10|||||||||2
1645037010000|2022-02-16 18:43:30|||||||||1
1645037020000|2022-02-16 18:43:40|352.64|352.49|352.64|352.44|352.64|352.49|352.59|352.44|2
1645037030000|2022-02-16 18:43:50|352.59|352.39|352.59|352.44|352.59|352.44|352.59|352.39|0
1645037040000|2022-02-16 18:44:00|352.64|352.39|352.64|352.49|352.69|352.49|352.64|352.39|3
1645037060000|2022-02-16 18:44:20|352.69|352.54|352.69|352.54|352.69|352.54|352.69|352.54|2
1645037090000|2022-02-16 18:44:50|||||||||1
1645037120000|2022-02-16 18:45:20|||||||||1
1645037130000|2022-02-16 18:45:30|352.74|352.49|352.69|352.49|352.74|352.54|352.69|352.49|7
1645037160000|2022-02-16 18:46:00|352.74|352.54|352.69|352.49|352.74|352.59|352.69|352.49|4
1645037190000|2022-02-16 18:46:30|||||||||1
1645037210000|2022-02-16 18:46:50|352.64||352.64||352.64||352.64||0
1645037220000|2022-02-16 18:47:00|352.59|352.44|352.59|352.44|352.59|352.44|352.54|352.39|16
1645037230000|2022-02-16 18:47:10|352.54|352.39|352.54|352.39|352.54|352.39|352.54|352.39|8
1645037240000|2022-02-16 18:47:20|352.59|352.44|352.59|352.44|352.59|352.44|352.59|352.39|1
1645037250000|2022-02-16 18:47:30|||||||||1
1645037260000|2022-02-16 18:47:40|352.64|352.49|352.64|352.49|352.64|352.49|352.64|352.44|6
1645037270000|2022-02-16 18:47:50|352.69||352.69||352.69||352.69||2
1645037280000|2022-02-16 18:48:00|352.64||352.69||352.69||352.64||0
1645037290000|2022-02-16 18:48:10|352.64||352.69||352.69||352.64||0
1645037300000|2022-02-16 18:48:20|||||||||1
1645037310000|2022-02-16 18:48:30|352.64||352.69||352.69||352.64||0
1645037340000|2022-02-16 18:49:00|352.74||352.69||352.74||352.69||0
1645037350000|2022-02-16 18:49:10|352.74||352.69||352.74||352.69||0
1645037360000|2022-02-16 18:49:20|352.74||352.74||352.74||352.69||1
1645037370000|2022-02-16 18:49:30|352.69||352.69||352.69||352.69||1
1645037390000|2022-02-16 18:49:50|352.64||352.64||352.64||352.64||1
1645037400000|2022-02-16 18:50:00|352.74||352.84||352.84||352.74||2
1645037410000|2022-02-16 18:50:10|352.89||352.84||352.89||352.84||1
1645037430000|2022-02-16 18:50:30|352.89||352.84||352.89||352.84||0
1645037440000|2022-02-16 18:50:40|352.79||352.79||352.84||352.79||1
1645037450000|2022-02-16 18:50:50|352.74||352.74||352.74||352.74||0
1645037460000|2022-02-16 18:51:00|352.84||352.84||352.89||352.84||1
1645037470000|2022-02-16 18:51:10|352.89||352.84||352.89||352.84||0
1645037480000|2022-02-16 18:51:20|352.94||352.89||352.94||352.89||8
1645037490000|2022-02-16 18:51:30|352.94|352.59|352.94|352.69|352.94|352.69|352.89|352.59|2
1645037510000|2022-02-16 18:51:50|352.89||352.89||352.89||352.89||0
1645037550000|2022-02-16 18:52:30|352.84||352.94||352.94||352.84||1
1645037560000|2022-02-16 18:52:40|352.79|352.64|352.79|352.64|352.79|352.64|352.79|352.64|5
1645037570000|2022-02-16 18:52:50||352.59||352.59||352.59||352.59|1
1645037590000|2022-02-16 18:53:10|352.74||352.79||352.79||352.74||1
1645037610000|2022-02-16 18:53:30|352.74||352.79||352.79||352.74||0
1645037630000|2022-02-16 18:53:50|352.74||352.79||352.79||352.74||0
1645037640000|2022-02-16 18:54:00|352.74||352.79||352.79||352.74||0
1645037650000|2022-02-16 18:54:10||352.64||352.64||352.64||352.64|0
1645037660000|2022-02-16 18:54:20|352.89|352.69|352.99|352.69|352.99|352.69|352.89|352.69|22
1645037670000|2022-02-16 18:54:30|352.94|352.74|353.04|352.84|353.04|352.84|352.94|352.74|9
1645037700000|2022-02-16 18:55:00|352.99|352.79|352.99|352.79|352.99|352.79|352.99|352.79|3
1645037710000|2022-02-16 18:55:10|352.94||352.94||352.94||352.94||0
1645037730000|2022-02-16 18:55:30||352.74||352.74||352.74||352.74|4
1645037750000|2022-02-16 18:55:50|||||||||1
1645037780000|2022-02-16 18:56:20||352.64||352.64||352.64||352.64|9
1645037810000|2022-02-16 18:56:50|352.74|352.59|352.94|352.49|352.94|352.59|352.74|352.49|11
1645037830000|2022-02-16 18:57:10||352.44||352.44||352.44||352.44|1
1645037850000|2022-02-16 18:57:30||352.39||352.39||352.39||352.39|1
1645037870000|2022-02-16 18:57:50||352.44||352.44||352.44||352.44|0
1645037890000|2022-02-16 18:58:10||352.39||352.39||352.39||352.39|1
1645037930000|2022-02-16 18:58:50|352.69||352.69||352.69||352.69||1
1645037940000|2022-02-16 18:59:00|352.59|352.54|353.19|352.39|353.19|352.54|352.59|352.39|6
1645037970000|2022-02-16 18:59:30|353.14||353.14||353.14||353.14||0
1645037980000|2022-02-16 18:59:40|353.09||353.09||353.09||353.09||0
1645037990000|2022-02-16 18:59:50|353.04||353.04||353.04||353.04||0
1645038000000|2022-02-16 19:00:00||352.44||352.74||352.74||352.44|1
1645038010000|2022-02-16 19:00:10|353.19|353.04|353.04|352.54|353.19|353.04|353.04|352.54|7
1645038020000|2022-02-16 19:00:20||352.59||352.54||352.59||352.54|1
1645038030000|2022-02-16 19:00:30|352.99|352.59|353.04|352.79|353.19|353.04|352.99|352.59|7
1645038040000|2022-02-16 19:00:40|353.14|352.84|353.14|352.89|353.14|352.89|353.14|352.79|1
1645038050000|2022-02-16 19:00:50|353.19|352.99|353.24|353.09|353.39|353.19|353.14|352.99|8
1645038060000|2022-02-16 19:01:00|353.19|353.04|353.14|352.94|353.19|353.04|353.14|352.94|6
1645038070000|2022-02-16 19:01:10|353.09|352.89|353.29|352.89|353.29|352.89|353.09|352.89|4
1645038080000|2022-02-16 19:01:20|353.24|352.79|353.14|352.79|353.29|352.84|352.99|352.79|4
1645038090000|2022-02-16 19:01:30||352.84||352.84||352.84||352.79|0
1645038100000|2022-02-16 19:01:40|353.29|352.89|353.34|352.99|353.39|353.04|353.29|352.84|9
1645038110000|2022-02-16 19:01:50|353.29|352.94|353.29|353.09|353.29|353.09|353.29|352.94|0
1645038120000|2022-02-16 19:02:00|353.24|352.99|353.19|352.94|353.29|353.09|353.09|352.94|2
1645038130000|2022-02-16 19:02:10|353.14|352.84|353.14|352.69|353.14|352.89|353.14|352.69|0
1645038140000|2022-02-16 19:02:20||352.59||352.49||352.59||352.39|1
1645038150000|2022-02-16 19:02:30|353.09||352.79||353.09||352.74||0
1645038160000|2022-02-16 19:02:40|352.89|352.54|352.79|352.54|352.89|352.54|352.79|352.54|4
1645038170000|2022-02-16 19:02:50|352.84|352.59|352.94|352.69|352.94|352.74|352.79|352.54|2
1645038180000|2022-02-16 19:03:00|352.89|352.59|352.94|352.69|352.94|352.69|352.79|352.59|13
1645038190000|2022-02-16 19:03:10|353.04|352.64|353.04|352.69|353.04|352.69|353.04|352.64|0
1645038200000|2022-02-16 19:03:20|353.09|352.74|353.24|352.74|353.24|352.74|353.09|352.74|0
1645038210000|2022-02-16 19:03:30|353.19||353.19||353.19||353.19||0
1645038220000|2022-02-16 19:03:40|353.14|352.69|353.09|352.69|353.14|352.69|353.09|352.69|0
1645038290000|2022-02-16 19:04:50|353.44|353.14|353.44|353.14|353.44|353.14|353.44|353.14|5
1645038320000|2022-02-16 19:05:20|353.39||353.34||353.44||353.34||1
1645038330000|2022-02-16 19:05:30|353.29|353.04|353.24|353.04|353.29|353.04|353.24|353.04|12
1645038340000|2022-02-16 19:05:40|353.29|353.09|353.39|353.14|353.44|353.19|353.29|353.09|2
1645038350000|2022-02-16 19:05:50|353.34||353.39||353.44||353.34||0
1645038360000|2022-02-16 19:06:00|353.44|353.09|353.24|353.04|353.44|353.09|353.24|353.04|0
1645038370000|2022-02-16 19:06:10|353.29|353.09|353.34|353.09|353.34|353.09|353.24|353.09|0
1645038380000|2022-02-16 19:06:20|353.39|353.14|353.39|353.14|353.39|353.14|353.34|353.09|3
1645038390000|2022-02-16 19:06:30|353.34||353.39||353.44||353.34||0
1645038400000|2022-02-16 19:06:40|353.34|353.09|353.39|353.14|353.39|353.14|353.34|353.09|0
1645038410000|2022-02-16 19:06:50|353.34|353.04|353.39|352.89|353.39|353.04|353.34|352.89|6
1645038420000|2022-02-16 19:07:00|353.34|352.94|353.39|353.14|353.39|353.14|353.34|352.89|0
1645038430000|2022-02-16 19:07:10|353.34||353.44||353.44||353.34||3
1645038440000|2022-02-16 19:07:20|353.49||353.44||353.49||353.44||2
1645038450000|2022-02-16 19:07:30|353.49||353.44||353.49||353.44||0
1645038460000|2022-02-16 19:07:40|353.49||353.44||353.49||353.44||0
1645038470000|2022-02-16 19:07:50|353.49||353.49||353.49||353.44||0
1645038480000|2022-02-16 19:08:00|353.44||353.44||353.44||353.39||0
1645038490000|2022-02-16 19:08:10|353.49||353.49||353.49||353.49||0
1645038500000|2022-02-16 19:08:20|353.54||353.54||353.64||353.54||5
1645038510000|2022-02-16 19:08:30|353.59||353.59||353.59||353.54||0
1645038520000|2022-02-16 19:08:40|353.54||353.54||353.54||353.54||0
1645038530000|2022-02-16 19:08:50|353.49||353.44||353.49||353.44||1
1645038550000|2022-02-16 19:09:10|353.54||353.54||353.54||353.54||8
1645038610000|2022-02-16 19:10:10|353.49||353.44||353.49||353.44||0
1645038620000|2022-02-16 19:10:20|353.39|353.04|353.19|352.94|353.39|353.04|353.19|352.94|6
1645038630000|2022-02-16 19:10:30|353.14|352.89|353.19|352.89|353.19|352.89|353.14|352.89|0
1645038640000|2022-02-16 19:10:40|353.09||353.19||353.19||353.09||1
1645038650000|2022-02-16 19:10:50|353.24||353.24||353.24||353.24||0
1645038660000|2022-02-16 19:11:00|353.19||353.19||353.19||353.19||0
1645038670000|2022-02-16 19:11:10|353.14||353.19||353.19||353.14||0
1645038680000|2022-02-16 19:11:20|353.14||353.19||353.19||353.14||0
1645038690000|2022-02-16 19:11:30|353.14||353.14||353.14||353.14||0
1645038700000|2022-02-16 19:11:40|353.19||353.24||353.24||353.19||3
1645038710000|2022-02-16 19:11:50|||||||||1
1645038720000|2022-02-16 19:12:00|353.29||353.19||353.29||353.19||9
1645038730000|2022-02-16 19:12:10|353.24||353.19||353.24||353.19||0
1645038740000|2022-02-16 19:12:20|353.14|352.79|353.04|352.79|353.14|352.79|353.04|352.79|1
1645038810000|2022-02-16 19:13:30|352.84|352.64|352.94|352.69|352.94|352.69|352.84|352.64|10
1645038830000|2022-02-16 19:13:50|352.99||352.99||353.04||352.99||2
1645038840000|2022-02-16 19:14:00|352.94||352.94||352.94||352.94||0
1645038850000|2022-02-16 19:14:10|352.89||352.89||352.94||352.89||1
1645038870000|2022-02-16 19:14:30|352.99||352.99||352.99||352.99||2
1645038880000|2022-02-16 19:14:40|353.04||353.04||353.04||352.99||0
1645038890000|2022-02-16 19:14:50|352.99||352.94||353.04||352.94||1
1645038900000|2022-02-16 19:15:00|352.99||352.99||352.99||352.99||7
1645038920000|2022-02-16 19:15:20|353.09||353.09||353.09||353.09||5
1645038940000|2022-02-16 19:15:40|353.19|352.84|353.19|352.89|353.19|352.89|353.19|352.84|2
1645038950000|2022-02-16 19:15:50|353.14||353.19||353.19||353.14||0
1645038980000|2022-02-16 19:16:20|||||||||1
1645039010000|2022-02-16 19:16:50|||||||||1
1645039020000|2022-02-16 19:17:00|353.14|352.69|352.94|352.69|353.14|352.69|352.94|352.69|12
1645039030000|2022-02-16 19:17:10|352.89||352.94||352.94||352.89||1
1645039040000|2022-02-16 19:17:20|352.99||352.99||353.04||352.99||2
1645039060000|2022-02-16 19:17:40|353.04||352.99||353.04||352.99||0
1645039080000|2022-02-16 19:18:00|352.94||352.99||353.04||352.94||1
1645039090000|2022-02-16 19:18:10|353.04||353.09||353.09||353.04||0
1645039100000|2022-02-16 19:18:20|||||||||1
1645039130000|2022-02-16 19:18:50|353.04||352.99||353.04||352.99||1
1645039170000|2022-02-16 19:19:30|353.04||353.09||353.09||353.04||1
1645039190000|2022-02-16 19:19:50|||||||||1
1645039250000|2022-02-16 19:20:50|353.24|353.09|353.24|352.69|353.24|353.09|353.24|352.69|8
1645039280000|2022-02-16 19:21:20|353.19|352.74|353.19|352.89|353.19|352.89|353.19|352.74|1
1645039300000|2022-02-16 19:21:40|353.24||353.34||353.34||353.24||1
1645039360000|2022-02-16 19:22:40|353.49|353.14|353.49|353.14|353.49|353.14|353.49|353.14|0
1645039370000|2022-02-16 19:22:50|353.44|353.34|353.64|353.34|353.64|353.34|353.44|353.34|21
1645039380000|2022-02-16 19:23:00|353.74|353.59|353.69|353.49|353.74|353.59|353.69|353.49|20
1645039390000|2022-02-16 19:23:10|353.74|353.54|353.69|353.49|353.74|353.54|353.69|353.49|14
1645039400000|2022-02-16 19:23:20|353.59|353.34|353.59|353.34|353.59|353.34|353.59|353.34|4
1645039440000|2022-02-16 19:24:00|353.64||353.59||353.64||353.59||0
1645039460000|2022-02-16 19:24:20|353.54|353.39|353.64|353.39|353.64|353.39|353.54|353.39|2
1645039470000|2022-02-16 19:24:30|353.69|353.44|353.74|353.49|353.74|353.49|353.69|353.44|0
1645039480000|2022-02-16 19:24:40||353.54||353.54||353.54||353.54|0
1645039500000|2022-02-16 19:25:00|353.69||353.74||353.74||353.69||1
1645039520000|2022-02-16 19:25:20|353.69||353.74||353.74||353.69||1
1645039550000|2022-02-16 19:25:50|353.69||353.69||353.69||353.69||2
1645039560000|2022-02-16 19:26:00|353.74||353.74||353.74||353.74||4
1645039600000|2022-02-16 19:26:40|353.69||353.74||353.74||353.69||1
1645039610000|2022-02-16 19:26:50|353.84||353.84||353.84||353.84||7
1645039640000|2022-02-16 19:27:20|353.79||353.79||353.79||353.79||1
1645039650000|2022-02-16 19:27:30|353.74||353.74||353.74||353.74||0
1645039660000|2022-02-16 19:27:40|353.84|353.59|353.89|353.69|353.89|353.69|353.84|353.59|1
1645039670000|2022-02-16 19:27:50|353.84|353.64|353.89|353.69|353.89|353.69|353.84|353.64|1
1645039680000|2022-02-16 19:28:00|353.84|353.64|353.84|353.69|353.84|353.69|353.84|353.64|0
1645039700000|2022-02-16 19:28:20|353.89|353.74|353.94|353.74|353.94|353.74|353.89|353.74|11
1645039730000|2022-02-16 19:28:50|||||||||1
1645039740000|2022-02-16 19:29:00|353.89||353.94||353.99||353.89||4
1645039750000|2022-02-16 19:29:10|353.99||353.94||353.99||353.94||0
1645039760000|2022-02-16 19:29:20|||||||||1
1645039780000|2022-02-16 19:29:40|353.99|353.79|354.04|353.89|354.04|353.89|353.99|353.79|6
1645039790000|2022-02-16 19:29:50|354.09|353.94|354.14|353.94|354.14|353.99|354.09|353.94|13
1645039800000|2022-02-16 19:30:00|354.09|353.99|354.14|353.99|354.14|353.99|354.09|353.94|7
1645039810000|2022-02-16 19:30:10|354.19|353.94|354.19|353.99|354.19|354.04|354.14|353.94|2
1645039820000|2022-02-16 19:30:20|354.14|353.94|354.19|354.04|354.19|354.04|354.14|353.94|0
1645039830000|2022-02-16 19:30:30||353.99||353.99||354.04||353.99|0
1645039840000|2022-02-16 19:30:40|354.14|354.04|354.14|353.99|354.14|354.04|354.14|353.99|0
1645039850000|2022-02-16 19:30:50|354.09|353.94|354.09|353.94|354.09|353.94|354.04|353.89|3
1645039860000|2022-02-16 19:31:00|354.14|353.99|354.14|353.94|354.14|353.99|354.09|353.94|1
1645039870000|2022-02-16 19:31:10|354.09|353.99|354.09|353.94|354.09|353.99|354.09|353.94|0
1645039880000|2022-02-16 19:31:20|354.14|353.99|354.19|354.04|354.19|354.04|354.14|353.99|1
1645039910000|2022-02-16 19:31:50|354.24||354.24||354.24||354.24||3
1645039920000|2022-02-16 19:32:00|354.19||354.24||354.24||354.19||0
1645039930000|2022-02-16 19:32:10|354.19||354.24||354.24||354.19||0
1645039940000|2022-02-16 19:32:20|354.19||354.24||354.24||354.19||2
1645039950000|2022-02-16 19:32:30||354.09||354.04||354.09||354.04|0
1645039960000|2022-02-16 19:32:40|354.19|354.09|354.29|354.14|354.29|354.14|354.19|354.04|6
1645039970000|2022-02-16 19:32:50|354.34|354.09|354.29|354.09|354.34|354.14|354.24|354.09|0
1645039980000|2022-02-16 19:33:00|354.24|354.04|354.19|354.04|354.29|354.04|354.19|354.04|3
1645039990000|2022-02-16 19:33:10|354.24|354.09|354.14|353.99|354.24|354.09|354.14|353.99|1
1645040000000|2022-02-16 19:33:20|354.19|354.04|354.04|353.89|354.19|354.04|354.04|353.89|1
1645040010000|2022-02-16 19:33:30|354.09||354.04||354.09||354.04||1
1645040020000|2022-02-16 19:33:40|354.09|353.84|354.04|353.84|354.09|353.89|354.04|353.84|1
1645040030000|2022-02-16 19:33:50|354.09|353.89|353.99|353.84|354.09|353.89|353.99|353.84|1
1645040040000|2022-02-16 19:34:00|354.04||354.04||354.04||353.99||1
1645040050000|2022-02-16 19:34:10|353.99||354.04||354.04||353.99||0
1645040060000|2022-02-16 19:34:20|353.99|353.89|354.04|353.84|354.04|353.89|353.99|353.84|0
1645040070000|2022-02-16 19:34:30|353.99||354.04||354.04||353.99||1
1645040080000|2022-02-16 19:34:40|354.09|353.89|354.09|353.89|354.09|353.89|354.04|353.89|0
1645040090000|2022-02-16 19:34:50|354.04|353.94|354.04|353.89|354.09|353.94|354.04|353.89|0
1645040100000|2022-02-16 19:35:00|354.09||354.09||354.09||354.04||0
1645040110000|2022-02-16 19:35:10|354.04|353.94|354.14|353.94|354.14|353.94|354.04|353.89|0
1645040120000|2022-02-16 19:35:20|354.09||354.14||354.14||354.09||1
1645040130000|2022-02-16 19:35:30|354.09||354.09||354.14||354.09||1
1645040140000|2022-02-16 19:35:40|354.19|353.99|354.04|353.89|354.19|353.99|354.04|353.89|13
1645040150000|2022-02-16 19:35:50|354.09|353.84|353.99|353.84|354.09|353.84|353.99|353.84|1
1645040160000|2022-02-16 19:36:00|354.04|353.89|354.04|353.84|354.04|353.89|353.99|353.84|3
1645040170000|2022-02-16 19:36:10|353.99|353.89|353.99|353.79|353.99|353.89|353.99|353.79|0
1645040180000|2022-02-16 19:36:20||353.84||353.84||353.84||353.84|0
1645040190000|2022-02-16 19:36:30|353.94|353.79|353.99|353.79|353.99|353.84|353.94|353.79|0
1645040200000|2022-02-16 19:36:40|353.94|353.74|353.94|353.79|353.94|353.79|353.94|353.74|0
1645040210000|2022-02-16 19:36:50|353.89|353.74|353.94|353.74|353.94|353.79|353.89|353.74|0
1645040220000|2022-02-16 19:37:00|353.89|353.79|353.89|353.74|353.89|353.79|353.89|353.74|0
1645040230000|2022-02-16 19:37:10|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.74|2
1645040240000|2022-02-16 19:37:20|353.89|353.74|353.94|353.74|353.94|353.79|353.89|353.74|8
1645040250000|2022-02-16 19:37:30|353.89|353.79|353.89|353.74|353.89|353.79|353.89|353.74|0
1645040270000|2022-02-16 19:37:50|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|3
1645040300000|2022-02-16 19:38:20|||||||||1
1645040320000|2022-02-16 19:38:40|353.89|353.74|353.94|353.74|353.99|353.79|353.89|353.74|7
1645040330000|2022-02-16 19:38:50|353.89|353.79|353.89|353.74|353.94|353.79|353.89|353.74|1
1645040340000|2022-02-16 19:39:00|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|3
1645040360000|2022-02-16 19:39:20|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.69|3
1645040370000|2022-02-16 19:39:30|353.94|353.79|353.99|353.84|353.99|353.84|353.94|353.79|3
1645040380000|2022-02-16 19:39:40||353.79||353.79||353.84||353.79|0
1645040390000|2022-02-16 19:39:50|353.94||353.99||353.99||353.94||0
1645040400000|2022-02-16 19:40:00|353.94|353.84|353.94|353.79|353.99|353.84|353.94|353.79|0
1645040410000|2022-02-16 19:40:10|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|0
1645040420000|2022-02-16 19:40:20|353.94|353.79|353.94|353.79|353.94|353.84|353.94|353.79|12
1645040430000|2022-02-16 19:40:30|353.99|353.84|353.99|353.79|353.99|353.84|353.99|353.79|2
1645040440000|2022-02-16 19:40:40|353.94|353.74|353.89|353.74|353.94|353.79|353.89|353.74|0
1645040450000|2022-02-16 19:40:50|353.94|353.79|353.94|353.74|353.94|353.79|353.94|353.74|4
1645040460000|2022-02-16 19:41:00|353.89||353.94||353.94||353.89||0
1645040470000|2022-02-16 19:41:10|353.89|353.79|353.89|353.74|353.94|353.79|353.89|353.74|0
1645040480000|2022-02-16 19:41:20|353.94||353.89||353.94||353.89||0
1645040490000|2022-02-16 19:41:30|353.84|353.69|353.79|353.64|353.89|353.69|353.79|353.64|6
1645040510000|2022-02-16 19:41:50|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|3
1645040520000|2022-02-16 19:42:00|353.79|353.54|353.74|353.54|353.79|353.54|353.69|353.49|3
1645040530000|2022-02-16 19:42:10|353.69|353.49|353.69|353.54|353.74|353.54|353.69|353.49|0
1645040540000|2022-02-16 19:42:20|353.74|353.59|353.79|353.59|353.84|353.64|353.74|353.59|1
1645040550000|2022-02-16 19:42:30||353.64||353.64||353.64||353.59|0
1645040560000|2022-02-16 19:42:40||353.59||353.59||353.64||353.59|0
1645040570000|2022-02-16 19:42:50|353.74|353.64|353.74|353.59|353.74|353.64|353.74|353.54|0
1645040580000|2022-02-16 19:43:00|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.59|1
1645040590000|2022-02-16 19:43:10|353.84|353.69|353.89|353.69|353.89|353.69|353.84|353.69|1
1645040600000|2022-02-16 19:43:20|353.84||353.84||353.89||353.84||1
1645040630000|2022-02-16 19:43:50|353.79|353.59|353.79|353.64|353.79|353.64|353.79|353.59|7
1645040640000|2022-02-16 19:44:00|353.74|353.59|353.74|353.54|353.79|353.59|353.74|353.54|0
1645040650000|2022-02-16 19:44:10||353.59||353.59||353.59||353.54|0
1645040660000|2022-02-16 19:44:20|353.79|353.64|353.79|353.59|353.79|353.64|353.79|353.59|2
1645040670000|2022-02-16 19:44:30|353.74||353.79||353.79||353.74||0
1645040680000|2022-02-16 19:44:40|353.74||353.79||353.79||353.74||0
1645040690000|2022-02-16 19:44:50|353.74|353.64|353.74|353.54|353.74|353.64|353.74|353.54|1
1645040700000|2022-02-16 19:45:00|353.69|353.59|353.69|353.54|353.69|353.59|353.69|353.54|0
1645040710000|2022-02-16 19:45:10|353.74||353.74||353.74||353.74||0
1645040720000|2022-02-16 19:45:20|353.79|353.59|353.79|353.59|353.79|353.64|353.79|353.59|3
1645040730000|2022-02-16 19:45:30||353.64||353.59||353.64||353.59|0
1645040740000|2022-02-16 19:45:40||353.64||353.64||353.64||353.59|0
1645040760000|2022-02-16 19:46:00|353.84|353.69|353.89|353.69|353.89|353.69|353.84|353.64|3
1645040770000|2022-02-16 19:46:10||353.74||353.69||353.74||353.69|0
1645040780000|2022-02-16 19:46:20|353.84||353.89||353.89||353.84||10
1645040790000|2022-02-16 19:46:30|353.84|353.74|353.89|353.69|353.89|353.74|353.84|353.69|0
1645040800000|2022-02-16 19:46:40||353.74||353.69||353.74||353.69|0
1645040810000|2022-02-16 19:46:50|353.84||353.89||353.89||353.84||1
1645040820000|2022-02-16 19:47:00|353.84|353.64|353.79|353.64|353.84|353.69|353.79|353.64|1
1645040860000|2022-02-16 19:47:40||353.59||353.64||353.64||353.59|4
1645040870000|2022-02-16 19:47:50|353.74|353.59|353.74|353.54|353.74|353.64|353.69|353.54|1
1645040880000|2022-02-16 19:48:00|353.69||353.69||353.74||353.69||0
1645040890000|2022-02-16 19:48:10|353.74||353.69||353.74||353.69||0
1645040900000|2022-02-16 19:48:20||353.49||353.49||353.54||353.49|1
1645040910000|2022-02-16 19:48:30|353.64|353.44|353.64|353.44|353.69|353.49|353.64|353.44|1
1645040920000|2022-02-16 19:48:40||353.49||353.49||353.49||353.44|0
1645040930000|2022-02-16 19:48:50|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.49|1
1645040940000|2022-02-16 19:49:00|353.74|353.59|353.79|353.64|353.79|353.64|353.74|353.59|1
1645040950000|2022-02-16 19:49:10|353.84||353.79||353.84||353.79||0
1645040990000|2022-02-16 19:49:50|||||||||4
1645041010000|2022-02-16 19:50:10|353.74|353.54|353.74|353.54|353.74|353.54|353.74|353.54|4
1645041030000|2022-02-16 19:50:30||353.59||353.54||353.59||353.54|0
1645041040000|2022-02-16 19:50:40|353.69||353.69||353.69||353.69||0
1645041050000|2022-02-16 19:50:50||353.49||353.54||353.54||353.49|3
1645041060000|2022-02-16 19:51:00|353.74|353.59|353.79|353.59|353.79|353.59|353.74|353.54|2
1645041070000|2022-02-16 19:51:10|353.74|353.54|353.79|353.59|353.79|353.59|353.74|353.54|0
1645041080000|2022-02-16 19:51:20|353.74||353.74||353.74||353.74||1
1645041090000|2022-02-16 19:51:30|353.79|353.64|353.79|353.59|353.79|353.64|353.79|353.59|0
1645041110000|2022-02-16 19:51:50||353.64||353.64||353.64||353.59|0
1645041120000|2022-02-16 19:52:00|353.84|353.69|353.89|353.69|353.89|353.74|353.84|353.69|3
1645041130000|2022-02-16 19:52:10|353.84||353.84||353.89||353.84||0
1645041140000|2022-02-16 19:52:20|353.89||353.89||353.89||353.84||2
1645041150000|2022-02-16 19:52:30||353.74||353.74||353.74||353.74|0
1645041180000|2022-02-16 19:53:00|353.99|353.84|354.04|353.84|354.04|353.89|353.99|353.84|19
1645041190000|2022-02-16 19:53:10||353.89||353.89||353.89||353.89|0
1645041200000|2022-02-16 19:53:20|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|9
1645041210000|2022-02-16 19:53:30|||||||||1
1645041220000|2022-02-16 19:53:40|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|7
1645041230000|2022-02-16 19:53:50|||||||||2
1645041240000|2022-02-16 19:54:00|353.99|353.84|353.94|353.79|353.99|353.84|353.94|353.79|3
1645041250000|2022-02-16 19:54:10|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|5
1645041260000|2022-02-16 19:54:20|354.04||354.04||354.04||353.99||5
1645041270000|2022-02-16 19:54:30|353.99||353.99||353.99||353.99||1
1645041290000|2022-02-16 19:54:50|353.94|353.79|353.94|353.79|353.94|353.79|353.89|353.74|8
1645041300000|2022-02-16 19:55:00|354.04|353.84|354.04|353.89|354.04|353.89|354.04|353.84|9
1645041310000|2022-02-16 19:55:10|353.99|353.79|354.04|353.84|354.04|353.84|353.99|353.79|9
1645041320000|2022-02-16 19:55:20|353.99||354.04||354.04||353.99||0
1645041330000|2022-02-16 19:55:30||353.89||353.89||353.89||353.84|0
1645041340000|2022-02-16 19:55:40|354.09|353.94|354.09|353.89|354.09|353.94|354.09|353.89|0
1645041350000|2022-02-16 19:55:50|354.04||354.04||354.09||354.04||0
1645041360000|2022-02-16 19:56:00|||||||||6
1645041370000|2022-02-16 19:56:10|353.99|353.84|354.04|353.84|354.04|353.84|353.99|353.84|7
1645041380000|2022-02-16 19:56:20|353.99||353.99||353.99||353.99||1
1645041390000|2022-02-16 19:56:30|353.94|353.79|353.94|353.79|353.99|353.79|353.94|353.79|0
1645041410000|2022-02-16 19:56:50|353.99|353.84|354.04|353.84|354.04|353.84|353.94|353.79|4
1645041420000|2022-02-16 19:57:00|353.99|353.79|353.99|353.79|354.04|353.79|353.99|353.79|0
1645041430000|2022-02-16 19:57:10|353.94|353.74|353.94|353.79|353.99|353.79|353.94|353.74|0
1645041440000|2022-02-16 19:57:20|353.99|353.84|353.99|353.79|353.99|353.84|353.94|353.79|1
1645041450000|2022-02-16 19:57:30|354.04|353.84|354.04|353.84|354.04|353.89|354.04|353.84|3
1645041460000|2022-02-16 19:57:40|353.99|353.89|353.99|353.84|354.04|353.89|353.99|353.84|0
1645041470000|2022-02-16 19:57:50|354.04|353.89|354.04|353.84|354.04|353.89|354.04|353.84|1
1645041480000|2022-02-16 19:58:00|354.09|353.89|354.09|353.94|354.14|353.94|354.09|353.84|0
1645041490000|2022-02-16 19:58:10|354.14|353.99|354.14|353.94|354.14|353.99|354.14|353.94|0
1645041500000|2022-02-16 19:58:20|354.09||354.14||354.14||354.09||0
1645041510000|2022-02-16 19:58:30|354.09||354.09||354.14||354.09||0
1645041540000|2022-02-16 19:59:00|354.14|353.99|354.09|353.89|354.14|353.99|354.09|353.89|12
1645041550000|2022-02-16 19:59:10|354.04|353.84|354.04|353.84|354.09|353.84|354.04|353.84|0
1645041560000|2022-02-16 19:59:20||353.89||353.89||353.89||353.89|1
1645041570000|2022-02-16 19:59:30|354.09|353.94|354.09|353.89|354.09|353.94|354.04|353.89|3
1645041580000|2022-02-16 19:59:40|354.14|353.94|354.14|353.94|354.14|353.99|354.14|353.89|0
1645041590000|2022-02-16 19:59:50||353.99||353.99||353.99||353.99|0
1645041600000|2022-02-16 20:00:00|354.19|354.04|354.19|354.04|354.24|354.04|354.19|354.04|2
1645041610000|2022-02-16 20:00:10|||||||||1
1645041630000|2022-02-16 20:00:30|354.24|354.09|354.24|354.09|354.29|354.09|354.24|354.09|1
1645041640000|2022-02-16 20:00:40|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.09|0
1645041650000|2022-02-16 20:00:50||354.09||354.14||354.14||354.09|7
1645041660000|2022-02-16 20:01:00|354.24|354.09|354.24|354.09|354.29|354.09|354.24|354.09|3
1645041670000|2022-02-16 20:01:10|354.29|354.04|354.24|354.09|354.29|354.09|354.19|354.04|4
1645041680000|2022-02-16 20:01:20|354.29|354.04|354.24|354.04|354.29|354.09|354.24|354.04|0
1645041690000|2022-02-16 20:01:30|354.19|353.99|354.19|353.99|354.24|353.99|354.19|353.99|0
1645041700000|2022-02-16 20:01:40|354.14||354.19||354.19||354.14||0
1645041710000|2022-02-16 20:01:50|354.14|353.94|354.14|353.94|354.19|353.94|354.09|353.94|0
1645041720000|2022-02-16 20:02:00|354.19|353.99|354.19|353.99|354.19|354.04|354.14|353.99|0
1645041730000|2022-02-16 20:02:10|354.14|354.04|354.19|354.04|354.19|354.04|354.14|354.04|0
1645041740000|2022-02-16 20:02:20|354.24||354.19||354.24||354.19||3
1645041770000|2022-02-16 20:02:50|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|2
1645041780000|2022-02-16 20:03:00|354.29|354.14|354.24|354.09|354.29|354.14|354.24|354.09|0
1645041790000|2022-02-16 20:03:10|354.29||354.24||354.29||354.24||0
1645041810000|2022-02-16 20:03:30|354.29||354.29||354.29||354.29||2
1645041820000|2022-02-16 20:03:40|354.24|354.14|354.34|354.14|354.34|354.14|354.24|354.09|3
1645041890000|2022-02-16 20:04:50|354.44|354.29|354.44|354.29|354.44|354.29|354.44|354.29|20
1645041900000|2022-02-16 20:05:00|354.49||354.44||354.49||354.44||6
1645041920000|2022-02-16 20:05:20|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.19|5
1645041940000|2022-02-16 20:05:40|354.44|354.29|354.39|354.24|354.44|354.29|354.39|354.24|5
1645041950000|2022-02-16 20:05:50|354.34|354.19|354.39|354.19|354.39|354.19|354.34|354.19|1
1645041960000|2022-02-16 20:06:00|354.34||354.34||354.39||354.34||2
1645041980000|2022-02-16 20:06:20|354.39|354.24|354.44|354.24|354.44|354.24|354.39|354.24|5
1645041990000|2022-02-16 20:06:30|354.39|354.29|354.39|354.19|354.39|354.29|354.34|354.19|1
1645042000000|2022-02-16 20:06:40|354.34|354.24|354.39|354.19|354.39|354.24|354.34|354.19|0
1645042010000|2022-02-16 20:06:50||354.24||354.24||354.24||354.24|0
1645042020000|2022-02-16 20:07:00|354.34|354.19|354.34|354.19|354.39|354.19|354.34|354.19|8
1645042030000|2022-02-16 20:07:10||354.14||354.19||354.19||354.14|0
1645042040000|2022-02-16 20:07:20|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.19|2
1645042060000|2022-02-16 20:07:40|354.44|354.29|354.44|354.24|354.44|354.29|354.39|354.24|2
1645042070000|2022-02-16 20:07:50||354.29||354.24||354.29||354.24|0
1645042080000|2022-02-16 20:08:00|354.39|354.29|354.39|354.24|354.39|354.29|354.39|354.24|0
1645042100000|2022-02-16 20:08:20|354.44|354.29|354.49|354.29|354.49|354.29|354.44|354.24|4
1645042110000|2022-02-16 20:08:30|354.44|354.24|354.44|354.24|354.44|354.24|354.44|354.24|0
1645042120000|2022-02-16 20:08:40|354.39|354.29|354.44|354.24|354.44|354.29|354.39|354.24|0
1645042130000|2022-02-16 20:08:50|354.39|354.19|354.39|354.19|354.44|354.19|354.39|354.19|1
1645042140000|2022-02-16 20:09:00|354.34|354.24|354.44|354.24|354.44|354.24|354.34|354.24|2
1645042150000|2022-02-16 20:09:10|354.39|354.19|354.39|354.24|354.39|354.24|354.39|354.19|0
1645042160000|2022-02-16 20:09:20|354.44|354.29|354.44|354.24|354.44|354.29|354.44|354.24|0
1645042170000|2022-02-16 20:09:30|354.49|354.29|354.49|354.29|354.49|354.29|354.49|354.24|0
1645042180000|2022-02-16 20:09:40|354.44||354.49||354.49||354.44||0
1645042190000|2022-02-16 20:09:50||354.34||354.29||354.34||354.29|0
1645042200000|2022-02-16 20:10:00|354.44|354.34|354.49|354.29|354.49|354.34|354.44|354.29|0
1645042210000|2022-02-16 20:10:10||354.34||354.34||354.34||354.29|0
1645042240000|2022-02-16 20:10:40|354.44|354.29|354.44|354.29|354.44|354.29|354.39|354.24|11
1645042250000|2022-02-16 20:10:50||354.24||354.24||354.24||354.24|0
1645042260000|2022-02-16 20:11:00|354.39|354.19|354.39|354.24|354.44|354.24|354.39|354.19|0
1645042270000|2022-02-16 20:11:10||354.19||354.19||354.19||354.19|0
1645042280000|2022-02-16 20:11:20|354.34|354.14|354.34|354.19|354.34|354.19|354.29|354.14|0
1645042290000|2022-02-16 20:11:30|354.29|354.14|354.34|354.14|354.34|354.14|354.29|354.14|0
1645042300000|2022-02-16 20:11:40|354.29||354.29||354.29||354.29||0
1645042310000|2022-02-16 20:11:50|354.24|354.09|354.29|354.09|354.29|354.14|354.24|354.09|4
1645042320000|2022-02-16 20:12:00|354.24|354.04|354.29|354.09|354.29|354.09|354.24|354.04|0
1645042330000|2022-02-16 20:12:10|354.24|354.14|354.29|354.09|354.29|354.14|354.24|354.09|0
1645042340000|2022-02-16 20:12:20|354.24|354.04|354.29|354.09|354.29|354.14|354.24|354.04|0
1645042350000|2022-02-16 20:12:30|354.34|354.14|354.34|354.14|354.34|354.14|354.34|354.09|0
1645042360000|2022-02-16 20:12:40||354.19||354.19||354.19||354.14|2
1645042370000|2022-02-16 20:12:50|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.19|0
1645042380000|2022-02-16 20:13:00|354.44||354.44||354.44||354.44||0
1645042400000|2022-02-16 20:13:20|354.39||354.39||354.39||354.39||0
1645042420000|2022-02-16 20:13:40|354.34|354.19|354.34|354.19|354.34|354.19|354.34|354.19|11
1645042430000|2022-02-16 20:13:50|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.14|1
1645042440000|2022-02-16 20:14:00|354.34|354.19|354.34|354.14|354.34|354.19|354.34|354.14|5
1645042450000|2022-02-16 20:14:10|354.29|354.09|354.24|354.09|354.29|354.09|354.24|354.04|0
1645042460000|2022-02-16 20:14:20|354.29||354.29||354.29||354.29||0
1645042470000|2022-02-16 20:14:30|354.24|354.04|354.29|354.09|354.29|354.09|354.19|354.04|2
1645042480000|2022-02-16 20:14:40|354.24|354.14|354.24|354.04|354.24|354.14|354.24|354.04|0
1645042490000|2022-02-16 20:14:50|354.29|354.09|354.29|354.09|354.29|354.09|354.24|354.04|0
1645042500000|2022-02-16 20:15:00|354.24|354.14|354.29|354.09|354.29|354.14|354.24|354.09|0
1645042510000|2022-02-16 20:15:10|354.24||354.24||354.24||354.24||0
1645042520000|2022-02-16 20:15:20|354.19|354.04|354.19|353.99|354.24|354.09|354.19|353.99|5
1645042530000|2022-02-16 20:15:30|354.14|354.04|354.14|353.99|354.19|354.04|354.14|353.99|12
1645042540000|2022-02-16 20:15:40|354.09|353.94|354.19|353.99|354.19|353.99|354.09|353.94|13
1645042550000|2022-02-16 20:15:50||354.04||353.99||354.04||353.99|0
1645042560000|2022-02-16 20:16:00|354.14|354.04|354.09|353.94|354.14|354.04|354.09|353.94|0
1645042570000|2022-02-16 20:16:10|354.14||354.14||354.14||354.09||0
1645042580000|2022-02-16 20:16:20||353.99||353.94||353.99||353.94|0
1645042590000|2022-02-16 20:16:30|354.09|353.99|354.19|353.99|354.19|354.04|354.09|353.94|3
1645042600000|2022-02-16 20:16:40|354.24|354.04|354.19|354.04|354.24|354.09|354.19|353.99|1
1645042610000|2022-02-16 20:16:50|354.24||354.24||354.24||354.19||0
1645042620000|2022-02-16 20:17:00||354.09||354.04||354.09||354.04|0
1645042630000|2022-02-16 20:17:10|354.19||354.19||354.19||354.19||0
1645042650000|2022-02-16 20:17:30|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.99|1
1645042660000|2022-02-16 20:17:40|||||||||1
1645042680000|2022-02-16 20:18:00|354.24|354.04|354.19|353.99|354.24|354.04|354.19|353.99|9
1645042690000|2022-02-16 20:18:10|354.14||354.19||354.19||354.14||0
1645042700000|2022-02-16 20:18:20|354.14|354.04|354.19|353.99|354.19|354.04|354.14|353.94|0
1645042710000|2022-02-16 20:18:30|354.14|354.04|354.19|354.04|354.19|354.04|354.14|354.04|1
1645042720000|2022-02-16 20:18:40||353.99||354.04||354.04||353.99|0
1645042770000|2022-02-16 20:19:30|354.24|354.09|354.29|354.09|354.29|354.09|354.24|354.04|5
1645042780000|2022-02-16 20:19:40|354.24||354.24||354.29||354.24||1
1645042790000|2022-02-16 20:19:50|354.29|354.14|354.24|354.09|354.29|354.14|354.24|354.09|3
1645042800000|2022-02-16 20:20:00|354.29|354.14|354.29|354.14|354.29|354.14|354.24|354.09|7
1645042810000|2022-02-16 20:20:10|354.24|354.09|354.29|354.14|354.29|354.14|354.24|354.09|2
1645042820000|2022-02-16 20:20:20|354.34|354.19|354.29|354.09|354.34|354.19|354.29|354.09|0
1645042840000|2022-02-16 20:20:40|354.24||354.24||354.24||354.24||0
1645042850000|2022-02-16 20:20:50|354.19|354.04|354.14|353.99|354.19|354.04|354.14|353.99|3
1645042860000|2022-02-16 20:21:00|354.09|353.94|354.14|353.99|354.19|353.99|354.09|353.94|4
1645042870000|2022-02-16 20:21:10|354.09|353.94|354.14|353.94|354.14|353.99|354.09|353.89|1
1645042880000|2022-02-16 20:21:20|354.09|353.99|354.14|353.99|354.14|353.99|354.09|353.94|0
1645042890000|2022-02-16 20:21:30|354.19||354.19||354.19||354.14||1
1645042900000|2022-02-16 20:21:40|354.14|354.04|354.24|354.04|354.24|354.04|354.14|354.04|3
1645042910000|2022-02-16 20:21:50||354.09||354.09||354.09||354.09|0
1645042920000|2022-02-16 20:22:00|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.14|0
1645042930000|2022-02-16 20:22:10|354.24|354.09|354.19|353.99|354.24|354.09|354.14|353.99|12
1645042940000|2022-02-16 20:22:20|354.14|353.94|354.19|353.99|354.19|353.99|354.14|353.94|0
1645042960000|2022-02-16 20:22:40|354.14||354.19||354.19||354.14||0
1645042970000|2022-02-16 20:22:50|354.14|353.94|354.04|353.89|354.19|353.94|354.04|353.84|3
1645042980000|2022-02-16 20:23:00|354.09|353.94|354.04|353.89|354.14|353.99|354.04|353.89|4
1645042990000|2022-02-16 20:23:10|354.09|353.94|354.14|353.94|354.14|353.94|354.04|353.89|0
1645043000000|2022-02-16 20:23:20|354.19|353.99|354.14|353.94|354.19|353.99|354.14|353.94|0
1645043010000|2022-02-16 20:23:30|||||||||3
1645043020000|2022-02-16 20:23:40|354.19|353.99|354.19|353.99|354.19|354.04|354.19|353.99|0
1645043030000|2022-02-16 20:23:50||354.04||354.04||354.04||353.99|0
1645043040000|2022-02-16 20:24:00|354.14|353.94|354.14|353.99|354.14|353.99|354.09|353.94|6
1645043050000|2022-02-16 20:24:10|354.19||354.19||354.19||354.14||0
1645043060000|2022-02-16 20:24:20|354.14|353.94|354.14|353.94|354.14|353.94|354.09|353.94|0
1645043070000|2022-02-16 20:24:30|354.09|353.99|354.14|353.99|354.14|353.99|354.09|353.94|1
1645043080000|2022-02-16 20:24:40|354.19|354.04|354.19|354.04|354.19|354.04|354.19|353.99|1
1645043120000|2022-02-16 20:25:20|354.24||354.24||354.24||354.19||2
1645043130000|2022-02-16 20:25:30|354.19||354.24||354.24||354.19||0
1645043140000|2022-02-16 20:25:40|354.29|354.09|354.24|354.04|354.29|354.14|354.24|354.04|8
1645043150000|2022-02-16 20:25:50|354.19||354.19||354.19||354.19||0
1645043160000|2022-02-16 20:26:00|354.14|353.99|354.24|354.04|354.24|354.09|354.14|353.99|1
1645043170000|2022-02-16 20:26:10|354.19||354.24||354.24||354.19||0
1645043180000|2022-02-16 20:26:20|354.19||354.19||354.19||354.19||0
1645043190000|2022-02-16 20:26:30|354.14|353.99|354.14|353.99|354.19|353.99|354.14|353.99|2
1645043200000|2022-02-16 20:26:40|354.19|354.04|354.19|353.99|354.19|354.04|354.19|353.99|0
1645043210000|2022-02-16 20:26:50|354.14|354.04|354.14|353.99|354.14|354.04|354.14|353.99|0
1645043230000|2022-02-16 20:27:10|||||||||1
1645043240000|2022-02-16 20:27:20|354.19||354.19||354.19||354.14||2
1645043250000|2022-02-16 20:27:30|354.14|354.04|354.19|353.99|354.19|354.04|354.14|353.99|1
1645043260000|2022-02-16 20:27:40|354.24|354.04|354.19|354.04|354.24|354.04|354.19|354.04|1
1645043270000|2022-02-16 20:27:50|354.24||354.19||354.24||354.19||0
1645043280000|2022-02-16 20:28:00|354.24||354.19||354.24||354.19||0
1645043290000|2022-02-16 20:28:10|354.24||354.19||354.24||354.19||0
1645043310000|2022-02-16 20:28:30|354.24||354.19||354.24||354.19||0
1645043330000|2022-02-16 20:28:50|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.94|9
1645043340000|2022-02-16 20:29:00||353.99||353.99||353.99||353.94|0
1645043350000|2022-02-16 20:29:10|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|0
1645043360000|2022-02-16 20:29:20|354.14|353.99|354.19|353.99|354.19|354.04|354.14|353.99|2
1645043370000|2022-02-16 20:29:30|354.14||354.14||354.19||354.14||1
1645043380000|2022-02-16 20:29:40|354.09|353.94|354.14|353.94|354.14|353.94|354.09|353.94|1
1645043390000|2022-02-16 20:29:50||353.99||353.99||353.99||353.99|0
1645043400000|2022-02-16 20:30:00|354.19|354.04|354.19|354.04|354.24|354.04|354.14|353.99|2
1645043410000|2022-02-16 20:30:10|354.14|353.99|354.14|353.94|354.19|353.99|354.14|353.94|1
1645043420000|2022-02-16 20:30:20|354.09|353.99|354.14|353.94|354.14|353.99|354.09|353.94|0
1645043430000|2022-02-16 20:30:30|354.09|353.99|354.14|353.99|354.19|353.99|354.09|353.99|1
1645043440000|2022-02-16 20:30:40|354.19||354.14||354.19||354.14||2
1645043450000|2022-02-16 20:30:50|354.19||354.14||354.19||354.14||0
1645043490000|2022-02-16 20:31:30|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|0
1645043510000|2022-02-16 20:31:50|354.24|354.09|354.19|354.04|354.24|354.09|354.19|354.04|7
1645043520000|2022-02-16 20:32:00|354.14|353.99|354.09|353.94|354.14|353.99|354.09|353.94|2
1645043530000|2022-02-16 20:32:10|354.04|353.89|354.09|353.89|354.09|353.89|354.04|353.89|0
1645043540000|2022-02-16 20:32:20|354.04||354.09||354.09||354.04||0
1645043550000|2022-02-16 20:32:30|354.04|353.84|354.04|353.84|354.09|353.84|354.04|353.84|1
1645043560000|2022-02-16 20:32:40|353.99|353.89|353.99|353.84|353.99|353.89|353.99|353.84|2
1645043570000|2022-02-16 20:32:50||353.79||353.84||353.84||353.79|0
1645043600000|2022-02-16 20:33:20|354.04|353.89|354.09|353.94|354.09|353.94|354.04|353.89|4
1645043620000|2022-02-16 20:33:40|354.04|353.84|354.04|353.89|354.04|353.89|353.99|353.79|14
1645043630000|2022-02-16 20:33:50||353.84||353.84||353.89||353.84|0
1645043640000|2022-02-16 20:34:00|353.99|353.89|354.04|353.84|354.04|353.89|353.99|353.84|0
1645043650000|2022-02-16 20:34:10|353.99|353.89|353.99|353.84|354.04|353.89|353.99|353.84|0
1645043660000|2022-02-16 20:34:20|354.04|353.89|354.04|353.89|354.04|353.89|353.99|353.84|1
1645043670000|2022-02-16 20:34:30|353.99|353.84|354.04|353.89|354.04|353.89|353.99|353.84|1
1645043680000|2022-02-16 20:34:40|354.09|353.94|354.09|353.89|354.09|353.94|354.09|353.89|0
1645043690000|2022-02-16 20:34:50|354.04|353.94|354.14|353.94|354.14|353.94|354.04|353.94|1
1645043700000|2022-02-16 20:35:00||353.99||353.94||353.99||353.94|0
1645043710000|2022-02-16 20:35:10|354.09||354.14||354.14||354.09||0
1645043720000|2022-02-16 20:35:20|354.19|353.99|354.19|353.99|354.19|354.04|354.19|353.99|1
1645043730000|2022-02-16 20:35:30|354.14|354.04|354.19|353.99|354.19|354.04|354.14|353.99|1
1645043740000|2022-02-16 20:35:40|354.14|354.04|354.14|353.94|354.14|354.04|354.14|353.94|1
1645043750000|2022-02-16 20:35:50|354.09|353.99|354.14|353.94|354.14|353.99|354.09|353.94|0
1645043760000|2022-02-16 20:36:00|354.09||354.09||354.14||354.09||0
1645043770000|2022-02-16 20:36:10|354.04|353.89|354.09|353.89|354.14|353.94|354.04|353.89|2
1645043780000|2022-02-16 20:36:20|354.14|353.94|354.14|353.94|354.14|353.94|354.14|353.94|0
1645043800000|2022-02-16 20:36:40|354.09|353.99|354.14|353.94|354.14|353.99|354.09|353.94|0
1645043810000|2022-02-16 20:36:50|354.19|353.99|354.19|353.99|354.19|354.04|354.19|353.99|3
1645043820000|2022-02-16 20:37:00|354.24|354.04|354.19|354.04|354.24|354.04|354.19|353.99|8
1645043840000|2022-02-16 20:37:20|354.29|354.09|354.24|354.04|354.29|354.14|354.24|354.04|3
1645043850000|2022-02-16 20:37:30||354.09||354.04||354.09||354.04|1
1645043860000|2022-02-16 20:37:40|354.19||354.24||354.24||354.19||1
1645043870000|2022-02-16 20:37:50|354.19|353.99|354.14|353.99|354.19|353.99|354.14|353.99|0
1645043880000|2022-02-16 20:38:00|354.19|354.04|354.24|354.04|354.24|354.04|354.19|354.04|5
1645043890000|2022-02-16 20:38:10|354.19||354.24||354.24||354.19||0
1645043900000|2022-02-16 20:38:20|354.19|353.99|354.19|353.99|354.24|354.04|354.19|353.99|0
1645043910000|2022-02-16 20:38:30|354.24|354.04|354.14|353.99|354.24|354.04|354.14|353.99|0
1645043920000|2022-02-16 20:38:40|354.19||354.19||354.19||354.19||1
1645043930000|2022-02-16 20:38:50|354.14||354.19||354.19||354.14||0
1645043940000|2022-02-16 20:39:00|354.14|353.94|354.14|353.94|354.19|353.94|354.14|353.94|0
1645043950000|2022-02-16 20:39:10|354.09||354.14||354.19||354.09||1
1645043960000|2022-02-16 20:39:20|354.19||354.14||354.19||354.14||0
1645043970000|2022-02-16 20:39:30|354.19|353.99|354.24|354.04|354.24|354.04|354.19|353.99|0
1645043980000|2022-02-16 20:39:40||354.09||354.09||354.09||354.09|0
1645043990000|2022-02-16 20:39:50|354.29|354.14|354.29|354.09|354.29|354.14|354.29|354.09|0
1645044000000|2022-02-16 20:40:00|354.24||354.29||354.29||354.24||0
1645044010000|2022-02-16 20:40:10|354.24||354.24||354.29||354.24||0
1645044020000|2022-02-16 20:40:20|354.29||354.24||354.29||354.24||0
1645044030000|2022-02-16 20:40:30|354.29||354.29||354.29||354.29||1
1645044040000|2022-02-16 20:40:40|354.34|354.14|354.29|354.09|354.34|354.14|354.29|354.09|9
1645044050000|2022-02-16 20:40:50|354.24||354.29||354.29||354.24||0
1645044060000|2022-02-16 20:41:00|354.24|354.14|354.24|354.09|354.29|354.14|354.24|354.09|0
1645044070000|2022-02-16 20:41:10|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|0
1645044080000|2022-02-16 20:41:20|||||||||1
1645044090000|2022-02-16 20:41:30|||||||||1
1645044110000|2022-02-16 20:41:50||353.99||353.99||353.99||353.99|1
1645044120000|2022-02-16 20:42:00|354.14|353.94|354.09|353.94|354.14|353.94|354.09|353.94|2
1645044130000|2022-02-16 20:42:10|354.14|353.99|354.19|354.04|354.24|354.04|354.14|353.99|6
1645044140000|2022-02-16 20:42:20|354.24||354.24||354.24||354.24||1
1645044150000|2022-02-16 20:42:30||354.09||354.04||354.09||354.04|0
1645044160000|2022-02-16 20:42:40|354.19|354.09|354.24|354.04|354.24|354.09|354.19|354.04|0
1645044170000|2022-02-16 20:42:50|354.19|354.09|354.39|354.14|354.39|354.14|354.19|354.09|3
1645044180000|2022-02-16 20:43:00|354.29|354.19|354.34|354.14|354.34|354.19|354.29|354.14|8
1645044190000|2022-02-16 20:43:10|354.29|354.09|354.29|354.09|354.29|354.09|354.24|354.09|0
1645044210000|2022-02-16 20:43:30||354.04||354.04||354.09||354.04|2
1645044220000|2022-02-16 20:43:40||354.09||354.04||354.09||354.04|1
1645044230000|2022-02-16 20:43:50|354.24||354.24||354.24||354.19||0
1645044240000|2022-02-16 20:44:00|354.19||354.19||354.24||354.19||0
1645044250000|2022-02-16 20:44:10||353.99||353.99||353.99||353.99|1
1645044260000|2022-02-16 20:44:20|354.14|354.09|354.29|354.04|354.29|354.09|354.14|354.04|6
1645044270000|2022-02-16 20:44:30|354.24|353.99|354.19|353.99|354.24|353.99|354.19|353.94|1
1645044280000|2022-02-16 20:44:40|354.24||354.24||354.24||354.24||0
1645044300000|2022-02-16 20:45:00|354.19||354.19||354.19||354.14||4
1645044310000|2022-02-16 20:45:10|354.24|354.04|354.29|354.09|354.29|354.09|354.24|354.04|1
1645044320000|2022-02-16 20:45:20|354.24|353.99|354.19|353.99|354.29|353.99|354.19|353.99|0
1645044330000|2022-02-16 20:45:30|354.14|353.89|354.14|353.84|354.14|353.89|354.14|353.84|8
1645044340000|2022-02-16 20:45:40|354.19|353.89|354.19|353.94|354.19|353.99|354.19|353.89|1
1645044350000|2022-02-16 20:45:50||353.99||353.99||353.99||353.94|0
1645044360000|2022-02-16 20:46:00|354.24||354.24||354.24||354.19||2
1645044370000|2022-02-16 20:46:10|354.29|354.04|354.29|354.04|354.29|354.04|354.24|353.99|0
1645044380000|2022-02-16 20:46:20|354.24||354.24||354.29||354.24||0
1645044390000|2022-02-16 20:46:30|354.29|353.94|354.19|353.94|354.29|353.94|354.19|353.94|1
1645044400000|2022-02-16 20:46:40|354.09|353.89|354.24|353.94|354.24|353.94|354.09|353.89|4
1645044410000|2022-02-16 20:46:50||353.99||353.99||353.99||353.94|0
1645044420000|2022-02-16 20:47:00|354.19|353.94|354.19|353.94|354.24|353.99|354.19|353.94|1
1645044430000|2022-02-16 20:47:10|354.14||354.14||354.14||354.14||0
1645044440000|2022-02-16 20:47:20|354.09||354.19||354.19||354.09||3
1645044450000|2022-02-16 20:47:30|354.14|353.89|354.14|353.89|354.14|353.89|354.14|353.89|0
1645044460000|2022-02-16 20:47:40|354.09||354.14||354.14||354.09||0
1645044470000|2022-02-16 20:47:50|354.09|353.84|354.09|353.84|354.09|353.94|354.04|353.84|2
1645044480000|2022-02-16 20:48:00|354.14|353.89|354.29|354.04|354.29|354.04|354.09|353.89|3
1645044490000|2022-02-16 20:48:10|354.19|354.09|354.09|353.94|354.29|354.09|354.09|353.94|12
1645044500000|2022-02-16 20:48:20|354.19|353.99|354.29|354.04|354.29|354.04|354.14|353.94|4
1645044510000|2022-02-16 20:48:30|354.24|353.99|354.24|353.99|354.29|353.99|354.14|353.94|1
1645044520000|2022-02-16 20:48:40|354.29|353.94|354.24|353.94|354.29|353.94|354.24|353.94|1
1645044530000|2022-02-16 20:48:50|354.19|353.99|354.19|354.04|354.19|354.04|354.19|353.94|0
1645044540000|2022-02-16 20:49:00|354.29|354.09|354.29|354.09|354.29|354.09|354.29|354.09|4
1645044550000|2022-02-16 20:49:10|354.24|354.04|354.24|354.09|354.24|354.14|354.24|354.04|0
1645044560000|2022-02-16 20:49:20|354.19|354.04|354.24|353.99|354.24|354.04|354.09|353.94|2
1645044570000|2022-02-16 20:49:30|354.19|354.04|354.19|354.04|354.29|354.09|354.19|354.04|1
1645044580000|2022-02-16 20:49:40|354.14|353.99|354.19|353.99|354.19|353.99|354.14|353.99|0
1645044590000|2022-02-16 20:49:50|354.14|354.04|354.24|354.04|354.24|354.04|354.14|354.04|3
1645044600000|2022-02-16 20:50:00|354.19|354.09|354.29|354.09|354.29|354.09|354.19|354.09|0
1645044660000|2022-02-16 20:51:00|354.24|354.14|354.29|354.14|354.29|354.14|354.24|354.14|6
1645044680000|2022-02-16 20:51:20|354.24|354.04|354.19|353.99|354.24|354.04|354.19|353.99|12
1645044690000|2022-02-16 20:51:30|354.14|354.04|354.14|353.99|354.14|354.04|354.14|353.94|2
1645044700000|2022-02-16 20:51:40|354.19|353.94|354.14|353.94|354.19|353.99|354.14|353.94|1
1645044710000|2022-02-16 20:51:50|354.09|353.89|354.14|353.94|354.14|353.94|354.09|353.89|0
1645044720000|2022-02-16 20:52:00|354.09|353.99|354.14|353.94|354.14|353.99|354.09|353.89|0
1645044730000|2022-02-16 20:52:10|354.09|353.89|354.19|353.99|354.19|353.99|354.09|353.89|6
1645044740000|2022-02-16 20:52:20|354.14|353.94|354.14|353.94|354.19|353.99|354.14|353.94|0
1645044750000|2022-02-16 20:52:30|354.09|353.99|354.19|353.94|354.19|353.99|354.09|353.94|2
1645044760000|2022-02-16 20:52:40|354.14|353.99|354.14|353.94|354.19|353.99|354.09|353.94|1
1645044770000|2022-02-16 20:52:50|354.19||354.19||354.19||354.14||0
1645044780000|2022-02-16 20:53:00|354.14||354.19||354.19||354.09||0
1645044790000|2022-02-16 20:53:10|354.14|353.89|354.09|353.89|354.14|353.89|354.09|353.89|2
1645044800000|2022-02-16 20:53:20|354.04|353.84|354.04|353.84|354.09|353.89|354.04|353.84|0
1645044810000|2022-02-16 20:53:30|353.99|353.89|354.09|353.79|354.14|353.89|353.94|353.79|8
1645044820000|2022-02-16 20:53:40|354.04||354.04||354.09||354.04||1
1645044830000|2022-02-16 20:53:50|354.09|353.74|354.04|353.79|354.09|353.79|354.04|353.74|0
1645044840000|2022-02-16 20:54:00|354.09||354.04||354.09||354.04||4
1645044850000|2022-02-16 20:54:10|353.94|353.74|353.94|353.74|353.94|353.74|353.94|353.74|7
1645044860000|2022-02-16 20:54:20|353.89|353.79|354.04|353.79|354.04|353.79|353.89|353.79|4
1645044870000|2022-02-16 20:54:30|353.99|353.74|353.84|353.64|353.99|353.74|353.84|353.64|13
1645044880000|2022-02-16 20:54:40|353.79||353.84||353.84||353.79||0
1645044950000|2022-02-16 20:55:50|353.74|353.54|353.79|353.54|353.79|353.54|353.69|353.54|15
1645044960000|2022-02-16 20:56:00|353.74||353.74||353.79||353.74||0
1645044990000|2022-02-16 20:56:30|353.69||353.69||353.69||353.69||0
1645045000000|2022-02-16 20:56:40|||||||||1
1645045010000|2022-02-16 20:56:50|||||||||2
1645045030000|2022-02-16 20:57:10|||||||||8
1645045040000|2022-02-16 20:57:20|||||||||1
1645045050000|2022-02-16 20:57:30||353.49||353.49||353.54||353.49|1
1645045060000|2022-02-16 20:57:40|353.64||353.64||353.69||353.64||1
1645045090000|2022-02-16 20:58:10|353.69||353.69||353.69||353.69||2
1645045120000|2022-02-16 20:58:40|353.64|353.54|353.69|353.49|353.69|353.54|353.64|353.49|3
1645045130000|2022-02-16 20:58:50|353.74|353.54|353.69|353.49|353.74|353.54|353.69|353.49|1
1645045140000|2022-02-16 20:59:00|353.64||353.69||353.69||353.64||1
1645045150000|2022-02-16 20:59:10|353.64||353.64||353.69||353.64||0
1645045160000|2022-02-16 20:59:20|||||||||1
1645045170000|2022-02-16 20:59:30|353.69|353.54|353.74|353.49|353.74|353.54|353.69|353.49|3
1645045180000|2022-02-16 20:59:40|353.69|353.54|353.74|353.49|353.74|353.54|353.69|353.49|6
1645045190000|2022-02-16 20:59:50|353.69|353.54|353.84|353.59|353.84|353.59|353.69|353.49|10
1645045200000|2022-02-16 21:00:00||353.54||353.54||353.54||353.54|0
1645045220000|2022-02-16 21:00:20|353.79||353.79||353.79||353.79||0
1645045230000|2022-02-16 21:00:30|353.74|353.59|353.74|353.54|353.79|353.59|353.74|353.54|0
1645045240000|2022-02-16 21:00:40|353.79|353.59|353.84|353.54|353.84|353.64|353.79|353.54|0
1645045440000|2022-02-16 21:04:00||353.49||353.49||353.49||353.49|0
1645045460000|2022-02-16 21:04:20||353.54||353.54||353.54||353.49|0
1645045520000|2022-02-16 21:05:20|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|15
1645045580000|2022-02-16 21:06:20|||||||||19
1645045720000|2022-02-16 21:08:40|||||||||3
1645045750000|2022-02-16 21:09:10|||||||||1
1645046040000|2022-02-16 21:14:00|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|6
1645046090000|2022-02-16 21:14:50|||||||||1
1645046100000|2022-02-16 21:15:00|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645046310000|2022-02-16 21:18:30|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645046420000|2022-02-16 21:20:20|354.04|353.44|353.94|353.34|354.04|353.44|353.94|353.34|0
1645046430000|2022-02-16 21:20:30|354.04|353.44|353.94|353.34|354.04|353.44|353.94|353.34|0
1645046440000|2022-02-16 21:20:40|354.04|353.44|353.94|353.34|354.04|353.44|353.94|353.34|0
1645046450000|2022-02-16 21:20:50|354.04|353.44|354.04|353.44|354.04|353.44|353.94|353.34|0
1645046460000|2022-02-16 21:21:00|353.94|353.34|354.04|353.44|354.04|353.44|353.94|353.34|0
1645046470000|2022-02-16 21:21:10|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|0
1645046480000|2022-02-16 21:21:20|354.14|353.54|354.24|353.64|354.34|353.74|354.14|353.54|0
1645046490000|2022-02-16 21:21:30|354.34|353.74|354.44|353.84|354.44|353.84|354.24|353.64|0
1645046500000|2022-02-16 21:21:40|354.34|353.74|354.34|353.74|354.44|353.84|354.34|353.74|0
1645046510000|2022-02-16 21:21:50|354.24|353.64|354.24|353.64|354.34|353.74|354.24|353.64|0
1645046520000|2022-02-16 21:22:00|354.34|353.74|354.24|353.64|354.34|353.74|354.24|353.64|0
1645046530000|2022-02-16 21:22:10|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645046540000|2022-02-16 21:22:20|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645046550000|2022-02-16 21:22:30|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645046570000|2022-02-16 21:22:50|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645046580000|2022-02-16 21:23:00|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645046590000|2022-02-16 21:23:10|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645046600000|2022-02-16 21:23:20|354.14|353.54|354.14|353.54|354.24|353.64|354.14|353.54|0
1645046610000|2022-02-16 21:23:30|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645046620000|2022-02-16 21:23:40|354.04|353.44|354.14|353.54|354.14|353.54|354.04|353.44|0
1645046700000|2022-02-16 21:25:00|354.04|353.44|354.04|353.44|354.14|353.54|354.04|353.44|0
1645046710000|2022-02-16 21:25:10|354.14|353.54|354.14|353.54|354.14|353.54|354.04|353.44|0
1645046720000|2022-02-16 21:25:20|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645046730000|2022-02-16 21:25:30|354.14|353.54|354.14|353.54|354.14|353.54|354.04|353.44|0
1645046900000|2022-02-16 21:28:20|354.04|353.44|354.14|353.54|354.14|353.54|354.04|353.44|0
1645046930000|2022-02-16 21:28:50|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645046940000|2022-02-16 21:29:00|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645046960000|2022-02-16 21:29:20|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645046970000|2022-02-16 21:29:30|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645046980000|2022-02-16 21:29:40|354.14|353.54|354.14|353.54|354.24|353.64|354.14|353.54|0
1645047050000|2022-02-16 21:30:50|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645047070000|2022-02-16 21:31:10|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645047120000|2022-02-16 21:32:00|354.34|353.74|354.24|353.64|354.34|353.74|354.24|353.64|0
1645047140000|2022-02-16 21:32:20|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645047150000|2022-02-16 21:32:30|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645047190000|2022-02-16 21:33:10|354.14|353.54|354.14|353.54|354.24|353.64|354.14|353.54|0
1645047200000|2022-02-16 21:33:20|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645047210000|2022-02-16 21:33:30|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645047230000|2022-02-16 21:33:50|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645047240000|2022-02-16 21:34:00|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645047250000|2022-02-16 21:34:10|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645047260000|2022-02-16 21:34:20|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645047270000|2022-02-16 21:34:30|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645047290000|2022-02-16 21:34:50|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645047300000|2022-02-16 21:35:00|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645047350000|2022-02-16 21:35:50|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645047460000|2022-02-16 21:37:40|354.14|353.54|354.24|353.64|354.24|353.64|354.14|353.54|0
1645047480000|2022-02-16 21:38:00|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645047600000|2022-02-16 21:40:00|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645047640000|2022-02-16 21:40:40|354.24|353.64|354.24|353.64|354.24|353.64|354.14|353.54|0
1645047650000|2022-02-16 21:40:50|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645047740000|2022-02-16 21:42:20|354.24|353.64|354.24|353.64|354.24|353.64|354.14|353.54|0
1645047760000|2022-02-16 21:42:40|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645047880000|2022-02-16 21:44:40|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645047890000|2022-02-16 21:44:50|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|0
1645047900000|2022-02-16 21:45:00|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|0
1645048210000|2022-02-16 21:50:10|353.94|353.34|353.94|353.34|353.94|353.34|353.94|353.34|0
1645048220000|2022-02-16 21:50:20|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645048300000|2022-02-16 21:51:40|353.94|353.34|353.94|353.34|353.94|353.34|353.94|353.34|0
1645048440000|2022-02-16 21:54:00|354.04|353.44|353.94|353.34|354.04|353.44|353.94|353.34|0
1645048450000|2022-02-16 21:54:10|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645048460000|2022-02-16 21:54:20|353.94|353.34|353.94|353.34|353.94|353.34|353.94|353.34|0
1645048500000|2022-02-16 21:55:00|354.04|353.44|353.94|353.34|354.04|353.44|353.94|353.34|0
1645048520000|2022-02-16 21:55:20|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645050080000|2022-02-16 22:21:20|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645050460000|2022-02-16 22:27:40|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645050560000|2022-02-16 22:29:20|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645050600000|2022-02-16 22:30:00|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645050620000|2022-02-16 22:30:20|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645050650000|2022-02-16 22:30:50|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645050680000|2022-02-16 22:31:20|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645051040000|2022-02-16 22:37:20|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645051070000|2022-02-16 22:37:50|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645051630000|2022-02-16 22:47:10|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645051970000|2022-02-16 22:52:50|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645052130000|2022-02-16 22:55:30|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645052200000|2022-02-16 22:56:40|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645052210000|2022-02-16 22:56:50|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645052220000|2022-02-16 22:57:00|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|0
1645052400000|2022-02-16 23:00:00|354.14|353.54|354.14|353.54|354.14|353.54|354.04|353.44|0
1645052410000|2022-02-16 23:00:10|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645052420000|2022-02-16 23:00:20|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645052450000|2022-02-16 23:00:50|354.04|353.44|354.14|353.54|354.14|353.54|354.04|353.44|0
1645052460000|2022-02-16 23:01:00|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645052470000|2022-02-16 23:01:10|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645052500000|2022-02-16 23:01:40|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645052520000|2022-02-16 23:02:00|354.24|353.64|354.24|353.64|354.24|353.64|354.24|353.64|0
1645052610000|2022-02-16 23:03:30|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645052620000|2022-02-16 23:03:40|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645052820000|2022-02-16 23:07:00|354.44|353.84|354.34|353.74|354.44|353.84|354.34|353.74|0
1645052840000|2022-02-16 23:07:20|354.44|353.84|354.44|353.84|354.44|353.84|354.34|353.74|0
1645052850000|2022-02-16 23:07:30|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645052890000|2022-02-16 23:08:10|354.44|353.84|354.44|353.84|354.44|353.84|354.34|353.74|0
1645052900000|2022-02-16 23:08:20|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645052950000|2022-02-16 23:09:10|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645052960000|2022-02-16 23:09:20|354.44|353.84|354.44|353.84|354.44|353.84|354.34|353.74|0
1645053140000|2022-02-16 23:12:20|354.34|353.74|354.34|353.74|354.44|353.84|354.34|353.74|0
1645053160000|2022-02-16 23:12:40|354.44|353.84|354.34|353.74|354.44|353.84|354.34|353.74|0
1645053190000|2022-02-16 23:13:10|354.44|353.84|354.44|353.84|354.44|353.84|354.44|353.84|0
1645053200000|2022-02-16 23:13:20|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645053260000|2022-02-16 23:14:20|354.44|353.84|354.34|353.74|354.44|353.84|354.34|353.74|0
1645053270000|2022-02-16 23:14:30|354.44|353.84|354.44|353.84|354.44|353.84|354.44|353.84|0
1645053330000|2022-02-16 23:15:30|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645053340000|2022-02-16 23:15:40|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645053440000|2022-02-16 23:17:20|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645053460000|2022-02-16 23:17:40|354.24|353.64|354.34|353.74|354.34|353.74|354.24|353.64|0
1645053540000|2022-02-16 23:19:00|354.44|353.84|354.44|353.84|354.44|353.84|354.44|353.84|0
1645053780000|2022-02-16 23:23:00|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645053940000|2022-02-16 23:25:40|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645053950000|2022-02-16 23:25:50|354.44|353.84|354.44|353.84|354.44|353.84|354.44|353.84|0
1645053960000|2022-02-16 23:26:00|354.54|353.94|354.54|353.94|354.54|353.94|354.44|353.84|0
1645053970000|2022-02-16 23:26:10|354.44|353.84|354.44|353.84|354.54|353.94|354.44|353.84|0
1645053980000|2022-02-16 23:26:20|354.54|353.94|354.44|353.84|354.54|353.94|354.44|353.84|0
1645054010000|2022-02-16 23:26:50|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645054200000|2022-02-16 23:30:00|354.64|354.04|354.64|354.04|354.64|354.04|354.64|354.04|0
1645054210000|2022-02-16 23:30:10|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645054460000|2022-02-16 23:34:20|354.64|354.04|354.54|353.94|354.64|354.04|354.54|353.94|0
1645054470000|2022-02-16 23:34:30|354.64|354.04|354.64|354.04|354.64|354.04|354.64|354.04|0
1645054490000|2022-02-16 23:34:50|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645054530000|2022-02-16 23:35:30|354.64|354.04|354.64|354.04|354.64|354.04|354.64|354.04|0
1645054540000|2022-02-16 23:35:40|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645054560000|2022-02-16 23:36:00|354.64|354.04|354.64|354.04|354.64|354.04|354.64|354.04|0
1645054640000|2022-02-16 23:37:20|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645054700000|2022-02-16 23:38:20|354.64|354.04|354.64|354.04|354.64|354.04|354.64|354.04|0
1645054710000|2022-02-16 23:38:30|354.54|353.94|354.64|354.04|354.64|354.04|354.54|353.94|0
1645054750000|2022-02-16 23:39:10|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645054770000|2022-02-16 23:39:30|354.64|354.04|354.64|354.04|354.64|354.04|354.64|354.04|0
1645054810000|2022-02-16 23:40:10|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645054820000|2022-02-16 23:40:20|354.64|354.04|354.54|353.94|354.64|354.04|354.54|353.94|0
1645054830000|2022-02-16 23:40:30|354.64|354.04|354.64|354.04|354.64|354.04|354.64|354.04|0
1645054840000|2022-02-16 23:40:40|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645054860000|2022-02-16 23:41:00|354.64|354.04|354.64|354.04|354.64|354.04|354.64|354.04|0
1645054900000|2022-02-16 23:41:40|354.54|353.94|354.54|353.94|354.54|353.94|354.54|353.94|0
1645054920000|2022-02-16 23:42:00|354.44|353.84|354.44|353.84|354.54|353.94|354.44|353.84|0
1645054930000|2022-02-16 23:42:10|354.54|353.94|354.54|353.94|354.54|353.94|354.44|353.84|0
1645054960000|2022-02-16 23:42:40|354.44|353.84|354.44|353.84|354.44|353.84|354.44|353.84|0
1645054980000|2022-02-16 23:43:00|354.34|353.74|354.34|353.74|354.34|353.74|354.34|353.74|0
1645054990000|2022-02-16 23:43:10|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645055000000|2022-02-16 23:43:20|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645055010000|2022-02-16 23:43:30|354.04|353.44|354.14|353.54|354.14|353.54|354.04|353.44|0
1645055040000|2022-02-16 23:44:00|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645055060000|2022-02-16 23:44:20|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|0
1645055070000|2022-02-16 23:44:30|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|0
1645055090000|2022-02-16 23:44:50|353.94|353.34|353.94|353.34|353.94|353.34|353.94|353.34|0
1645055100000|2022-02-16 23:45:00|354.04|353.44|354.04|353.44|354.04|353.44|353.94|353.34|0
1645055110000|2022-02-16 23:45:10|353.94|353.34|353.94|353.34|354.04|353.44|353.94|353.34|0
1645055120000|2022-02-16 23:45:20|354.04|353.44|353.94|353.34|354.04|353.44|353.94|353.34|0
1645055200000|2022-02-16 23:46:40|353.84|353.24|353.94|353.34|353.94|353.34|353.84|353.24|0
1645055220000|2022-02-16 23:47:00|354.04|353.44|354.04|353.44|354.04|353.44|353.94|353.34|0
1645055240000|2022-02-16 23:47:20|353.94|353.34|353.94|353.34|354.04|353.44|353.94|353.34|0
1645055250000|2022-02-16 23:47:30|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645055260000|2022-02-16 23:47:40|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1645055290000|2022-02-16 23:48:10|353.94|353.34|353.94|353.34|353.94|353.34|353.94|353.34|0
1645055310000|2022-02-16 23:48:30|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645055340000|2022-02-16 23:49:00|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1645055350000|2022-02-16 23:49:10|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1645055470000|2022-02-16 23:51:10|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1645055480000|2022-02-16 23:51:20|353.84|353.24|353.74|353.14|353.84|353.24|353.74|353.14|0
1645055490000|2022-02-16 23:51:30|353.84|353.24|353.84|353.24|353.84|353.24|353.74|353.14|0
1645055510000|2022-02-16 23:51:50|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1645055520000|2022-02-16 23:52:00|353.84|353.24|353.74|353.14|353.84|353.24|353.74|353.14|0
1645055530000|2022-02-16 23:52:10|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645055550000|2022-02-16 23:52:30|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1645055560000|2022-02-16 23:52:40|353.84|353.24|353.84|353.24|353.84|353.24|353.74|353.14|0
1645055590000|2022-02-16 23:53:10|353.94|353.34|353.94|353.34|353.94|353.34|353.94|353.34|0
1645055620000|2022-02-16 23:53:40|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645055830000|2022-02-16 23:57:10|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1645055880000|2022-02-16 23:58:00|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645055900000|2022-02-16 23:58:20|353.74|353.14|353.74|353.14|353.84|353.24|353.74|353.14|0
1645055910000|2022-02-16 23:58:30|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645055930000|2022-02-16 23:58:50|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1645055950000|2022-02-16 23:59:10|353.84|353.24|353.74|353.14|353.84|353.24|353.74|353.14|0
1645055960000|2022-02-16 23:59:20|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645055970000|2022-02-16 23:59:30|353.74|353.14|353.74|353.14|353.84|353.24|353.74|353.14|0
1645055980000|2022-02-16 23:59:40|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645056120000|2022-02-17 00:02:00|353.74|353.14|353.84|353.24|353.84|353.24|353.74|353.14|0
1645056130000|2022-02-17 00:02:10|353.74|353.14|353.84|353.24|353.84|353.24|353.74|353.14|0
1645056140000|2022-02-17 00:02:20|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1645056150000|2022-02-17 00:02:30|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645056160000|2022-02-17 00:02:40|353.74|353.14|353.84|353.24|353.84|353.24|353.74|353.14|0
1645056170000|2022-02-17 00:02:50|353.74|353.14|353.84|353.24|353.84|353.24|353.74|353.14|0
1645056200000|2022-02-17 00:03:20|353.74|353.14|353.74|353.14|353.84|353.24|353.74|353.14|0
1645056210000|2022-02-17 00:03:30|353.84|353.24|353.74|353.14|353.84|353.24|353.74|353.14|0
1645056350000|2022-02-17 00:05:50|353.84|353.24|353.74|353.14|353.84|353.24|353.74|353.14|0
1645056410000|2022-02-17 00:06:50|353.64|353.04|353.74|353.14|353.74|353.14|353.64|353.04|0
1645056510000|2022-02-17 00:08:30|353.84|353.24|353.84|353.24|353.84|353.24|353.74|353.14|0
1645056520000|2022-02-17 00:08:40|353.74|353.14|353.74|353.14|353.84|353.24|353.74|353.14|0
1645056670000|2022-02-17 00:11:10|353.84|353.24|353.74|353.14|353.84|353.24|353.74|353.14|0
1645056680000|2022-02-17 00:11:20|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645056690000|2022-02-17 00:11:30|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1645056700000|2022-02-17 00:11:40|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1645056710000|2022-02-17 00:11:50|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1645056900000|2022-02-17 00:15:00|353.64|353.04|353.64|353.04|353.64|353.04|353.64|353.04|0
1645056910000|2022-02-17 00:15:10|353.74|353.14|353.74|353.14|353.74|353.14|353.64|353.04|0
1645056920000|2022-02-17 00:15:20|353.64|353.04|353.74|353.14|353.74|353.14|353.64|353.04|0
1645056940000|2022-02-17 00:15:40|353.64|353.04|353.64|353.04|353.74|353.14|353.64|353.04|0
1645056950000|2022-02-17 00:15:50|353.74|353.14|353.74|353.14|353.74|353.14|353.64|353.04|0
1645056960000|2022-02-17 00:16:00|353.64|353.04|353.64|353.04|353.74|353.14|353.64|353.04|0
1645056970000|2022-02-17 00:16:10|353.74|353.14|353.64|353.04|353.74|353.14|353.64|353.04|0
1645057040000|2022-02-17 00:17:20|353.74|353.14|353.64|353.04|353.74|353.14|353.64|353.04|0
1645057080000|2022-02-17 00:18:00|353.54|352.94|353.54|352.94|353.54|352.94|353.54|352.94|0
1645057100000|2022-02-17 00:18:20|353.64|353.04|353.64|353.04|353.64|353.04|353.64|353.04|0
1645057140000|2022-02-17 00:19:00|353.54|352.94|353.54|352.94|353.64|353.04|353.54|352.94|0
1645057150000|2022-02-17 00:19:10|353.64|353.04|353.64|353.04|353.64|353.04|353.64|353.04|0
1645057180000|2022-02-17 00:19:40|353.54|352.94|353.54|352.94|353.54|352.94|353.54|352.94|0
1645057200000|2022-02-17 00:20:00|353.64|353.04|353.64|353.04|353.64|353.04|353.64|353.04|0
1645057230000|2022-02-17 00:20:30|353.54|352.94|353.54|352.94|353.54|352.94|353.54|352.94|0
1645057240000|2022-02-17 00:20:40|353.64|353.04|353.64|353.04|353.64|353.04|353.64|353.04|0
1645057280000|2022-02-17 00:21:20|353.54|352.94|353.64|353.04|353.64|353.04|353.54|352.94|0
1645057350000|2022-02-17 00:22:30|353.54|352.94|353.54|352.94|353.54|352.94|353.54|352.94|0
1645057370000|2022-02-17 00:22:50|353.64|353.04|353.64|353.04|353.64|353.04|353.64|353.04|0
1645057510000|2022-02-17 00:25:10|353.74|353.14|353.64|353.04|353.74|353.14|353.64|353.04|0
1645057620000|2022-02-17 00:27:00|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1645057640000|2022-02-17 00:27:20|353.64|353.04|353.74|353.14|353.74|353.14|353.64|353.04|0
1645057760000|2022-02-17 00:29:20|353.64|353.04|353.64|353.04|353.74|353.14|353.64|353.04|0
1645057800000|2022-02-17 00:30:00|353.79|353.19|353.09|352.89|353.79|353.54|353.09|352.89|78
1645057810000|2022-02-17 00:30:10|353.14|352.99|353.34|353.09|353.49|353.29|353.14|352.99|49
1645057820000|2022-02-17 00:30:20|353.39|353.19|353.39|353.24|353.49|353.24|353.39|353.19|41
1645057830000|2022-02-17 00:30:30|353.44|353.29|353.44|353.29|353.44|353.29|353.44|353.29|20
1645057840000|2022-02-17 00:30:40|353.54|353.24|353.54|353.34|353.54|353.34|353.49|353.24|52
1645057850000|2022-02-17 00:30:50|353.49|353.39|353.59|353.39|353.59|353.39|353.49|353.39|3
1645057860000|2022-02-17 00:31:00||353.44||353.44||353.44||353.44|4
1645057870000|2022-02-17 00:31:10|353.64|353.49|353.79|353.59|353.79|353.59|353.64|353.49|28
1645057880000|2022-02-17 00:31:20||353.64||353.64||353.64||353.64|2
1645057890000|2022-02-17 00:31:30|353.84|353.69|353.99|353.79|353.99|353.79|353.84|353.69|10
1645057900000|2022-02-17 00:31:40||353.84||353.84||353.84||353.84|2
1645057910000|2022-02-17 00:31:50|353.94|353.79|353.84|353.69|353.94|353.79|353.79|353.64|16
1645057920000|2022-02-17 00:32:00|353.89|353.74|353.94|353.79|353.99|353.79|353.89|353.69|17
1645057930000|2022-02-17 00:32:10|353.99|353.84|354.04|353.89|354.04|353.89|353.99|353.84|8
1645057940000|2022-02-17 00:32:20|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|10
1645057950000|2022-02-17 00:32:30|354.04|353.84|354.04|353.89|354.04|353.89|354.04|353.84|15
1645057960000|2022-02-17 00:32:40|||||||||4
1645057970000|2022-02-17 00:32:50|354.14|353.94|354.14|353.94|354.19|353.94|354.14|353.94|8
1645057980000|2022-02-17 00:33:00||353.99||353.99||353.99||353.94|5
1645058000000|2022-02-17 00:33:20|354.24|354.09|354.29|354.09|354.29|354.09|354.24|354.09|20
1645058010000|2022-02-17 00:33:30|354.19|354.14|354.19|353.99|354.19|354.14|354.19|353.99|16
1645058020000|2022-02-17 00:33:40|354.04|353.94|354.19|353.99|354.19|353.99|354.04|353.84|23
1645058030000|2022-02-17 00:33:50|354.09|353.94|354.04|353.84|354.09|353.94|353.94|353.79|58
1645058040000|2022-02-17 00:34:00|354.09|353.89|354.09|353.94|354.09|353.94|354.09|353.89|4
1645058050000|2022-02-17 00:34:10|353.99|353.89|353.99|353.84|353.99|353.89|353.99|353.84|21
1645058060000|2022-02-17 00:34:20|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|1
1645058070000|2022-02-17 00:34:30|354.09|353.94|354.19|353.99|354.19|353.99|354.09|353.94|5
1645058090000|2022-02-17 00:34:50||354.04||353.99||354.04||353.99|1
1645058100000|2022-02-17 00:35:00|354.14||354.14||354.14||354.14||1
1645058120000|2022-02-17 00:35:20|354.19||354.19||354.19||354.19||2
1645058130000|2022-02-17 00:35:30|354.14|354.04|354.14|353.99|354.14|354.04|354.14|353.99|2
1645058140000|2022-02-17 00:35:40|354.19||354.19||354.19||354.19||1
1645058150000|2022-02-17 00:35:50|||||||||1
1645058160000|2022-02-17 00:36:00||354.04||354.04||354.04||354.04|0
1645058170000|2022-02-17 00:36:10|354.29|354.09|354.24|354.04|354.29|354.14|354.24|354.04|15
1645058180000|2022-02-17 00:36:20||354.09||354.09||354.09||354.09|1
1645058190000|2022-02-17 00:36:30|354.14|353.99|354.14|353.99|354.14|353.99|354.14|353.99|31
1645058200000|2022-02-17 00:36:40|354.19|354.04|354.19|353.99|354.19|354.04|354.19|353.99|7
1645058210000|2022-02-17 00:36:50|354.14|354.04|354.19|353.99|354.19|354.04|354.14|353.99|5
1645058220000|2022-02-17 00:37:00|354.24|354.04|354.24|354.09|354.24|354.09|354.19|354.04|2
1645058240000|2022-02-17 00:37:20|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.14|5
1645058250000|2022-02-17 00:37:30|||||||||1
1645058260000|2022-02-17 00:37:40|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.04|7
1645058270000|2022-02-17 00:37:50|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|7
1645058280000|2022-02-17 00:38:00|354.14|353.99|354.09|353.94|354.14|354.04|354.04|353.84|27
1645058290000|2022-02-17 00:38:10|354.14|353.99|354.14|353.99|354.19|354.04|354.14|353.99|5
1645058300000|2022-02-17 00:38:20|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|0
1645058310000|2022-02-17 00:38:30|354.24|354.09|354.19|354.04|354.24|354.09|354.19|354.04|6
1645058320000|2022-02-17 00:38:40|354.14|353.99|354.19|353.99|354.19|354.04|354.14|353.94|5
1645058340000|2022-02-17 00:39:00|354.14|353.94|354.14|353.99|354.14|353.99|354.09|353.94|2
1645058350000|2022-02-17 00:39:10|354.19|354.04|354.24|354.04|354.24|354.04|354.19|354.04|1
1645058360000|2022-02-17 00:39:20|354.19|354.09|354.19|354.04|354.19|354.09|354.14|353.94|13
1645058370000|2022-02-17 00:39:30|354.24|354.09|354.24|354.04|354.24|354.09|354.19|354.04|1
1645058380000|2022-02-17 00:39:40|354.19||354.19||354.19||354.19||0
1645058390000|2022-02-17 00:39:50|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|0
1645058400000|2022-02-17 00:40:00|354.19|354.04|354.24|354.04|354.24|354.09|354.19|354.04|7
1645058410000|2022-02-17 00:40:10|354.19|354.09|354.24|354.09|354.24|354.09|354.19|354.09|2
1645058420000|2022-02-17 00:40:20|354.29|354.04|354.29|354.09|354.29|354.09|354.24|354.04|23
1645058430000|2022-02-17 00:40:30|354.24|354.14|354.29|354.09|354.29|354.14|354.24|354.09|13
1645058440000|2022-02-17 00:40:40|354.24|354.14|354.24|354.09|354.29|354.14|354.24|354.09|11
1645058450000|2022-02-17 00:40:50|354.29|354.14|354.24|354.09|354.29|354.14|354.24|354.09|8
1645058460000|2022-02-17 00:41:00|354.29|354.04|354.34|354.19|354.34|354.19|354.29|354.04|36
1645058470000|2022-02-17 00:41:10|354.39|354.24|354.34|354.19|354.39|354.24|354.34|354.19|12
1645058490000|2022-02-17 00:41:30|354.39|354.24|354.39|354.19|354.39|354.24|354.34|354.19|6
1645058500000|2022-02-17 00:41:40||354.24||354.24||354.24||354.24|0
1645058520000|2022-02-17 00:42:00|354.34|354.19|354.59|354.39|354.59|354.39|354.34|354.19|123
1645058530000|2022-02-17 00:42:10||354.44||354.44||354.44||354.39|15
1645058540000|2022-02-17 00:42:20||354.39||354.44||354.44||354.39|15
1645058550000|2022-02-17 00:42:30|354.54|354.39|354.44|354.24|354.54|354.39|354.39|354.24|34
1645058560000|2022-02-17 00:42:40|354.49|354.29|354.49|354.29|354.49|354.29|354.49|354.29|36
1645058570000|2022-02-17 00:42:50|354.44|354.24|354.44|354.24|354.44|354.29|354.44|354.24|2
1645058580000|2022-02-17 00:43:00|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.39|69
1645058590000|2022-02-17 00:43:10|354.64|354.39|354.59|354.39|354.64|354.44|354.54|354.39|32
1645058600000|2022-02-17 00:43:20|354.54||354.54||354.54||354.54||16
1645058610000|2022-02-17 00:43:30||354.34||354.39||354.39||354.34|29
1645058620000|2022-02-17 00:43:40||354.34||354.39||354.39||354.34|9
1645058630000|2022-02-17 00:43:50|354.49|354.34|354.49|354.34|354.54|354.34|354.49|354.34|19
1645058640000|2022-02-17 00:44:00|354.54|354.39|354.54|354.34|354.64|354.44|354.49|354.34|19
1645058650000|2022-02-17 00:44:10|354.49|354.39|354.49|354.34|354.49|354.39|354.49|354.34|7
1645058660000|2022-02-17 00:44:20|354.54|354.29|354.49|354.34|354.54|354.34|354.49|354.29|24
1645058670000|2022-02-17 00:44:30|354.54|354.39|354.49|354.34|354.54|354.39|354.49|354.34|12
1645058680000|2022-02-17 00:44:40|||||||||1
1645058690000|2022-02-17 00:44:50|||||||||1
1645058700000|2022-02-17 00:45:00|||||||||3
1645058710000|2022-02-17 00:45:10|354.54||354.54||354.54||354.54||10
1645058720000|2022-02-17 00:45:20|354.49|354.29|354.44|354.29|354.49|354.29|354.44|354.29|20
1645058730000|2022-02-17 00:45:30||354.24||354.29||354.29||354.24|36
1645058740000|2022-02-17 00:45:40|||||||||3
1645058750000|2022-02-17 00:45:50|354.49|354.34|354.49|354.34|354.49|354.34|354.49|354.34|5
1645058760000|2022-02-17 00:46:00|354.59|354.29|354.59|354.44|354.59|354.44|354.59|354.29|41
1645058770000|2022-02-17 00:46:10|||||||||6
1645058780000|2022-02-17 00:46:20|||||||||1
1645058790000|2022-02-17 00:46:30|354.64||354.64||354.64||354.64||0
1645058800000|2022-02-17 00:46:40|354.59||354.59||354.59||354.59||13
1645058830000|2022-02-17 00:47:10|354.64|354.49|354.64|354.44|354.64|354.49|354.59|354.44|14
1645058840000|2022-02-17 00:47:20||354.49||354.44||354.49||354.44|2
1645058850000|2022-02-17 00:47:30|354.59||354.59||354.59||354.59||0
1645058860000|2022-02-17 00:47:40|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.44|5
1645058870000|2022-02-17 00:47:50|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|12
1645058880000|2022-02-17 00:48:00|354.64|354.49|354.69|354.54|354.74|354.59|354.64|354.49|19
1645058890000|2022-02-17 00:48:10|354.74|354.59|354.84|354.69|354.84|354.69|354.74|354.59|41
1645058900000|2022-02-17 00:48:20|354.79|354.64|354.84|354.64|354.84|354.64|354.79|354.64|13
1645058910000|2022-02-17 00:48:30|354.79|354.59|354.69|354.54|354.79|354.59|354.69|354.54|24
1645058920000|2022-02-17 00:48:40|||||||||2
1645058930000|2022-02-17 00:48:50|354.74||354.74||354.74||354.74||1
1645058940000|2022-02-17 00:49:00|354.69|354.59|354.69|354.54|354.69|354.59|354.69|354.54|2
1645058950000|2022-02-17 00:49:10|354.74|354.59|354.64|354.49|354.74|354.59|354.64|354.44|15
1645058960000|2022-02-17 00:49:20|354.69||354.64||354.69||354.64||3
1645058970000|2022-02-17 00:49:30|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|8
1645058980000|2022-02-17 00:49:40|354.49|354.34|354.49|354.34|354.49|354.34|354.49|354.34|7
1645058990000|2022-02-17 00:49:50|354.44|354.29|354.39|354.24|354.44|354.29|354.39|354.24|14
1645059000000|2022-02-17 00:50:00|354.34|354.19|354.44|354.24|354.44|354.24|354.34|354.19|9
1645059010000|2022-02-17 00:50:10|354.49|354.29|354.49|354.29|354.49|354.34|354.49|354.29|14
1645059020000|2022-02-17 00:50:20|354.44|354.24|354.39|354.24|354.44|354.24|354.39|354.24|9
1645059030000|2022-02-17 00:50:30|354.44|354.29|354.44|354.29|354.49|354.29|354.44|354.29|1
1645059040000|2022-02-17 00:50:40|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|5
1645059050000|2022-02-17 00:50:50|||||||||4
1645059060000|2022-02-17 00:51:00|354.44|354.29|354.44|354.29|354.44|354.29|354.44|354.29|11
1645059070000|2022-02-17 00:51:10|354.39|354.24|354.44|354.29|354.44|354.29|354.39|354.24|9
1645059080000|2022-02-17 00:51:20|354.49||354.44||354.49||354.44||9
1645059090000|2022-02-17 00:51:30|354.39|354.24|354.39|354.24|354.39|354.29|354.39|354.24|9
1645059100000|2022-02-17 00:51:40|||||||||8
1645059130000|2022-02-17 00:52:10|||||||||1
1645059140000|2022-02-17 00:52:20||354.19||354.24||354.24||354.19|17
1645059170000|2022-02-17 00:52:50|354.34|354.19|354.34|354.19|354.34|354.19|354.34|354.19|8
1645059180000|2022-02-17 00:53:00||354.14||354.14||354.19||354.14|9
1645059190000|2022-02-17 00:53:10|354.29|354.19|354.34|354.19|354.34|354.19|354.29|354.19|1
1645059200000|2022-02-17 00:53:20|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|7
1645059210000|2022-02-17 00:53:30|354.44|354.29|354.49|354.29|354.49|354.34|354.44|354.29|9
1645059220000|2022-02-17 00:53:40|354.44||354.49||354.49||354.44||0
1645059230000|2022-02-17 00:53:50|354.44|354.34|354.49|354.34|354.49|354.34|354.44|354.29|1
1645059240000|2022-02-17 00:54:00|354.44|354.29|354.44|354.29|354.44|354.29|354.44|354.29|7
1645059250000|2022-02-17 00:54:10|354.39|354.24|354.39|354.24|354.44|354.24|354.34|354.19|7
1645059260000|2022-02-17 00:54:20|354.44|354.29|354.39|354.24|354.44|354.29|354.39|354.24|5
1645059270000|2022-02-17 00:54:30|354.34|354.19|354.39|354.24|354.39|354.24|354.34|354.19|20
1645059280000|2022-02-17 00:54:40||354.19||354.24||354.24||354.19|28
1645059290000|2022-02-17 00:54:50|||||||||1
1645059300000|2022-02-17 00:55:00|354.44|354.29|354.54|354.39|354.54|354.39|354.44|354.29|15
1645059310000|2022-02-17 00:55:10|354.59|354.44|354.54|354.39|354.64|354.44|354.54|354.34|11
1645059330000|2022-02-17 00:55:30|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|8
1645059340000|2022-02-17 00:55:40|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|6
1645059350000|2022-02-17 00:55:50|354.49|354.34|354.44|354.29|354.49|354.34|354.44|354.29|12
1645059360000|2022-02-17 00:56:00|354.39|354.24|354.34|354.19|354.39|354.24|354.34|354.19|13
1645059370000|2022-02-17 00:56:10|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|7
1645059380000|2022-02-17 00:56:20|||||||||1
1645059390000|2022-02-17 00:56:30|354.44|354.29|354.49|354.29|354.49|354.29|354.44|354.29|4
1645059400000|2022-02-17 00:56:40|354.44|354.24|354.39|354.19|354.49|354.24|354.39|354.19|8
1645059410000|2022-02-17 00:56:50|354.44|354.24|354.39|354.24|354.44|354.29|354.39|354.24|11
1645059420000|2022-02-17 00:57:00|354.44|354.29|354.44|354.29|354.44|354.29|354.44|354.29|1
1645059440000|2022-02-17 00:57:20|||||||||2
1645059450000|2022-02-17 00:57:30|354.49|354.34|354.49|354.34|354.49|354.34|354.49|354.34|7
1645059460000|2022-02-17 00:57:40|354.44|354.29|354.34|354.19|354.44|354.29|354.34|354.19|33
1645059470000|2022-02-17 00:57:50|354.29|354.14|354.24|354.09|354.29|354.14|354.24|354.09|13
1645059480000|2022-02-17 00:58:00|||||||||8
1645059490000|2022-02-17 00:58:10|354.29|354.14|354.29|354.09|354.29|354.14|354.24|354.09|16
1645059500000|2022-02-17 00:58:20|354.24|354.14|354.24|354.09|354.29|354.14|354.24|354.09|6
1645059510000|2022-02-17 00:58:30|354.19|354.04|354.19|354.04|354.19|354.04|354.19|354.04|5
1645059520000|2022-02-17 00:58:40|354.14|353.99|354.19|353.99|354.19|353.99|354.14|353.94|12
1645059530000|2022-02-17 00:58:50|354.14|353.94|354.09|353.89|354.14|353.94|354.09|353.89|8
1645059540000|2022-02-17 00:59:00|354.04|353.79|354.09|353.94|354.09|353.94|353.94|353.79|31
1645059550000|2022-02-17 00:59:10|354.04|353.89|353.84|353.69|354.04|353.89|353.84|353.69|30
1645059560000|2022-02-17 00:59:20|353.89|353.74|353.94|353.74|353.99|353.79|353.84|353.69|60
1645059570000|2022-02-17 00:59:30|353.89||353.89||353.89||353.89||0
1645059580000|2022-02-17 00:59:40|353.94|353.79|353.94|353.79|353.99|353.84|353.94|353.79|13
1645059590000|2022-02-17 00:59:50|353.99|353.84|353.94|353.79|353.99|353.84|353.94|353.79|9
1645059600000|2022-02-17 01:00:00|353.89|353.74|353.84|353.64|353.89|353.74|353.44|353.24|250
1645059610000|2022-02-17 01:00:10|353.79|353.59|353.54|353.39|353.79|353.59|353.44|353.24|78
1645059620000|2022-02-17 01:00:20|353.59|353.44|353.69|353.49|353.69|353.49|353.59|353.44|10
1645059630000|2022-02-17 01:00:30|353.74|353.54|353.59|353.44|353.74|353.54|353.59|353.44|29
1645059640000|2022-02-17 01:00:40|353.69|353.49|353.64|353.49|353.74|353.54|353.64|353.49|7
1645059650000|2022-02-17 01:00:50|353.69|353.54|353.84|353.69|353.84|353.69|353.69|353.54|42
1645059660000|2022-02-17 01:01:00|353.79|353.64|353.89|353.69|353.89|353.69|353.79|353.64|34
1645059670000|2022-02-17 01:01:10|353.94|353.74|353.94|353.74|353.94|353.79|353.94|353.74|17
1645059680000|2022-02-17 01:01:20|353.99|353.79|353.99|353.84|353.99|353.84|353.99|353.74|5
1645059690000|2022-02-17 01:01:30|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|6
1645059700000|2022-02-17 01:01:40|354.09|353.84|353.94|353.79|354.09|353.89|353.94|353.79|25
1645059710000|2022-02-17 01:01:50|354.04|353.84|353.94|353.74|354.04|353.84|353.94|353.74|16
1645059720000|2022-02-17 01:02:00|353.89|353.64|353.84|353.69|353.89|353.69|353.84|353.64|14
1645059730000|2022-02-17 01:02:10|353.79|353.64|353.74|353.59|353.84|353.69|353.64|353.44|58
1645059740000|2022-02-17 01:02:20|353.84|353.64|353.79|353.59|353.84|353.64|353.74|353.54|50
1645059750000|2022-02-17 01:02:30|353.84|353.64|353.79|353.59|353.84|353.64|353.79|353.59|20
1645059760000|2022-02-17 01:02:40|353.84|353.64|353.84|353.64|353.84|353.64|353.84|353.64|3
1645059770000|2022-02-17 01:02:50|||||||||1
1645059780000|2022-02-17 01:03:00|353.89|353.69|353.84|353.64|353.89|353.74|353.84|353.64|21
1645059790000|2022-02-17 01:03:10||353.69||353.64||353.69||353.64|2
1645059800000|2022-02-17 01:03:20|353.79|353.54|353.64|353.44|353.79|353.59|353.64|353.44|37
1645059810000|2022-02-17 01:03:30|353.74|353.49|353.69|353.54|353.74|353.59|353.69|353.49|28
1645059820000|2022-02-17 01:03:40|353.64|353.49|353.74|353.54|353.74|353.54|353.64|353.49|7
1645059830000|2022-02-17 01:03:50|353.69|353.49|353.69|353.54|353.69|353.54|353.69|353.49|12
1645059840000|2022-02-17 01:04:00|353.74|353.59|353.79|353.64|353.79|353.64|353.74|353.59|22
1645059850000|2022-02-17 01:04:10|353.84|353.69|353.89|353.74|353.89|353.74|353.84|353.69|14
1645059860000|2022-02-17 01:04:20|353.94|353.69|353.84|353.69|353.94|353.69|353.84|353.69|9
1645059870000|2022-02-17 01:04:30|||||||||3
1645059880000|2022-02-17 01:04:40|353.79|353.64|353.79|353.59|353.79|353.64|353.74|353.59|14
1645059890000|2022-02-17 01:04:50|353.74|353.64|353.59|353.44|353.74|353.64|353.59|353.39|6
1645059900000|2022-02-17 01:05:00|353.64|353.49|353.64|353.44|353.64|353.49|353.64|353.44|13
1645059910000|2022-02-17 01:05:10|353.59|353.34|353.49|353.29|353.59|353.34|353.49|353.29|3
1645059920000|2022-02-17 01:05:20|353.59|353.34|353.59|353.39|353.59|353.39|353.59|353.34|7
1645059930000|2022-02-17 01:05:30|353.64|353.44|353.59|353.39|353.64|353.49|353.59|353.39|13
1645059940000|2022-02-17 01:05:40|353.54|353.44|353.54|353.34|353.54|353.44|353.54|353.34|3
1645059950000|2022-02-17 01:05:50|353.49|353.29|353.49|353.29|353.49|353.34|353.49|353.29|0
1645059960000|2022-02-17 01:06:00|353.54|353.34|353.39|353.19|353.54|353.34|353.39|353.19|33
1645059970000|2022-02-17 01:06:10|353.34|353.24|353.54|353.39|353.54|353.39|353.34|353.24|28
1645059980000|2022-02-17 01:06:20|353.64|353.44|353.74|353.59|353.79|353.59|353.64|353.44|14
1645059990000|2022-02-17 01:06:30|353.79|353.64|353.89|353.74|353.89|353.74|353.79|353.64|11
1645060000000|2022-02-17 01:06:40|353.94|353.79|353.79|353.64|354.04|353.84|353.79|353.64|33
1645060010000|2022-02-17 01:06:50|353.84||353.84||353.84||353.84||12
1645060020000|2022-02-17 01:07:00|353.89|353.69|353.99|353.79|353.99|353.84|353.89|353.69|11
1645060030000|2022-02-17 01:07:10|353.94|353.84|353.99|353.79|354.04|353.84|353.94|353.79|8
1645060050000|2022-02-17 01:07:30|354.04|353.84|354.04|353.89|354.04|353.89|354.04|353.84|2
1645060060000|2022-02-17 01:07:40|354.14|353.94|354.19|353.99|354.19|353.99|354.14|353.94|2
1645060070000|2022-02-17 01:07:50||354.04||353.99||354.04||353.99|3
1645060080000|2022-02-17 01:08:00|354.14|353.89|354.09|353.89|354.14|353.94|354.09|353.89|20
1645060110000|2022-02-17 01:08:30|354.04|353.84|353.99|353.79|354.04|353.84|353.99|353.79|10
1645060120000|2022-02-17 01:08:40|354.04|353.84|354.04|353.84|354.04|353.84|354.04|353.84|4
1645060130000|2022-02-17 01:08:50|354.09|353.89|354.04|353.84|354.09|353.94|354.04|353.84|22
1645060140000|2022-02-17 01:09:00|353.99|353.89|354.09|353.89|354.09|353.89|353.99|353.89|4
1645060150000|2022-02-17 01:09:10|||||||||1
1645060160000|2022-02-17 01:09:20|354.04|353.84|353.99|353.84|354.04|353.84|353.99|353.84|10
1645060170000|2022-02-17 01:09:30|354.04|353.89|354.09|353.89|354.09|353.89|354.04|353.89|2
1645060180000|2022-02-17 01:09:40|354.14|353.94|354.09|353.94|354.14|353.94|354.09|353.89|11
1645060190000|2022-02-17 01:09:50|354.14|353.99|354.19|353.99|354.19|353.99|354.14|353.99|10
1645060200000|2022-02-17 01:10:00|354.14|353.94|354.09|353.94|354.14|353.94|354.04|353.89|15
1645060210000|2022-02-17 01:10:10|354.14|353.89|354.04|353.89|354.14|353.89|354.04|353.89|10
1645060220000|2022-02-17 01:10:20|353.99|353.79|354.04|353.84|354.04|353.84|353.99|353.79|6
1645060230000|2022-02-17 01:10:30|353.99|353.79|353.99|353.79|354.04|353.84|353.94|353.79|21
1645060240000|2022-02-17 01:10:40|353.89|353.84|353.79|353.59|353.89|353.84|353.79|353.59|37
1645060250000|2022-02-17 01:10:50|353.74|353.64|353.84|353.64|353.84|353.64|353.74|353.64|2
1645060260000|2022-02-17 01:11:00|353.89|353.69|353.94|353.74|353.94|353.79|353.89|353.69|17
1645060270000|2022-02-17 01:11:10|353.89||353.94||353.94||353.89||5
1645060280000|2022-02-17 01:11:20|353.99|353.79|353.99|353.84|353.99|353.84|353.94|353.79|10
1645060290000|2022-02-17 01:11:30|354.04|353.89|354.04|353.89|354.09|353.89|353.99|353.84|11
1645060300000|2022-02-17 01:11:40|354.09|353.94|354.19|353.99|354.19|353.99|354.09|353.94|2
1645060310000|2022-02-17 01:11:50|354.24|354.04|354.19|353.99|354.24|354.04|354.19|353.99|13
1645060320000|2022-02-17 01:12:00|354.24|354.04|354.29|354.14|354.34|354.14|354.24|354.04|12
1645060330000|2022-02-17 01:12:10|354.24|354.09|354.34|354.19|354.34|354.19|354.24|354.09|10
1645060340000|2022-02-17 01:12:20|354.39||354.39||354.39||354.39||4
1645060350000|2022-02-17 01:12:30|354.34|354.24|354.34|354.19|354.34|354.24|354.34|354.14|16
1645060360000|2022-02-17 01:12:40|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|3
1645060370000|2022-02-17 01:12:50|354.34|354.19|354.34|354.14|354.34|354.19|354.34|354.14|16
1645060390000|2022-02-17 01:13:10|354.29|354.09|354.29|354.09|354.29|354.09|354.24|354.09|12
1645060400000|2022-02-17 01:13:20|354.34|354.14|354.39|354.19|354.39|354.19|354.34|354.14|10
1645060410000|2022-02-17 01:13:30|354.44|354.24|354.44|354.24|354.49|354.34|354.44|354.24|8
1645060420000|2022-02-17 01:13:40|354.39|354.29|354.44|354.24|354.44|354.29|354.39|354.24|11
1645060440000|2022-02-17 01:14:00|354.39|354.19|354.44|354.24|354.44|354.24|354.39|354.19|11
1645060470000|2022-02-17 01:14:30|354.49|354.29|354.44|354.29|354.49|354.34|354.44|354.24|13
1645060480000|2022-02-17 01:14:40|354.49|354.34|354.54|354.34|354.54|354.34|354.49|354.34|5
1645060490000|2022-02-17 01:14:50||354.39||354.39||354.39||354.39|3
1645060500000|2022-02-17 01:15:00|354.59|354.44|354.54|354.39|354.59|354.44|354.54|354.39|16
1645060510000|2022-02-17 01:15:10|354.59|354.34|354.39|354.19|354.59|354.34|354.39|354.19|23
1645060520000|2022-02-17 01:15:20|354.34||354.39||354.39||354.34||2
1645060530000|2022-02-17 01:15:30|354.34||354.34||354.34||354.34||0
1645060540000|2022-02-17 01:15:40|354.39|354.24|354.39|354.24|354.44|354.24|354.39|354.24|17
1645060550000|2022-02-17 01:15:50|354.34|354.19|354.34|354.19|354.34|354.19|354.34|354.19|11
1645060560000|2022-02-17 01:16:00|354.39|354.24|354.39|354.19|354.39|354.24|354.39|354.19|13
1645060570000|2022-02-17 01:16:10|354.44|354.24|354.44|354.29|354.44|354.29|354.44|354.24|7
1645060580000|2022-02-17 01:16:20|354.49|354.34|354.49|354.29|354.49|354.34|354.49|354.29|6
1645060590000|2022-02-17 01:16:30|354.44|354.24|354.44|354.29|354.49|354.29|354.44|354.24|5
1645060600000|2022-02-17 01:16:40|354.39|354.24|354.39|354.24|354.39|354.29|354.39|354.24|1
1645060610000|2022-02-17 01:16:50|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|11
1645060620000|2022-02-17 01:17:00|354.34|354.19|354.24|354.09|354.34|354.19|354.24|354.09|6
1645060630000|2022-02-17 01:17:10|354.29|354.14|354.29|354.14|354.29|354.14|354.29|354.14|8
1645060640000|2022-02-17 01:17:20|354.34|354.19|354.34|354.19|354.34|354.19|354.34|354.19|1
1645060650000|2022-02-17 01:17:30|354.29|354.14|354.39|354.19|354.39|354.24|354.24|354.09|63
1645060660000|2022-02-17 01:17:40||354.24||354.24||354.24||354.24|1
1645060670000|2022-02-17 01:17:50|354.34|354.19|354.39|354.19|354.39|354.24|354.34|354.19|9
1645060680000|2022-02-17 01:18:00|354.44|354.24|354.44|354.29|354.44|354.29|354.44|354.24|13
1645060690000|2022-02-17 01:18:10|354.39|354.24|354.39|354.19|354.39|354.24|354.39|354.19|11
1645060700000|2022-02-17 01:18:20|||||||||5
1645060720000|2022-02-17 01:18:40|354.34|354.24|354.39|354.19|354.39|354.24|354.34|354.19|3
1645060730000|2022-02-17 01:18:50|354.44|354.24|354.44|354.24|354.44|354.24|354.44|354.24|4
1645060740000|2022-02-17 01:19:00|354.39|354.29|354.34|354.19|354.39|354.29|354.34|354.19|10
1645060750000|2022-02-17 01:19:10|354.39|354.24|354.44|354.24|354.44|354.24|354.39|354.24|4
1645060770000|2022-02-17 01:19:30|354.49|354.29|354.49|354.29|354.49|354.34|354.49|354.29|17
1645060790000|2022-02-17 01:19:50||354.34||354.29||354.34||354.29|6
1645060800000|2022-02-17 01:20:00|354.54|354.34|354.49|354.29|354.54|354.34|354.49|354.29|10
1645060810000|2022-02-17 01:20:10|354.44||354.44||354.44||354.44||0
1645060820000|2022-02-17 01:20:20|354.49|354.34|354.44|354.29|354.49|354.34|354.44|354.29|10
1645060830000|2022-02-17 01:20:30|354.39|354.24|354.39|354.24|354.44|354.24|354.39|354.24|15
1645060840000|2022-02-17 01:20:40|354.44|354.29|354.44|354.29|354.44|354.29|354.44|354.29|7
1645060850000|2022-02-17 01:20:50|354.49|354.34|354.49|354.34|354.49|354.34|354.49|354.34|17
1645060860000|2022-02-17 01:21:00|||||||||6
1645060870000|2022-02-17 01:21:10|||||||||3
1645060880000|2022-02-17 01:21:20|354.54|354.39|354.49|354.34|354.54|354.39|354.49|354.34|8
1645060890000|2022-02-17 01:21:30|354.54||354.54||354.54||354.54||1
1645060900000|2022-02-17 01:21:40|354.49|354.39|354.54|354.34|354.54|354.39|354.49|354.34|2
1645060910000|2022-02-17 01:21:50|354.49|354.39|354.54|354.34|354.54|354.39|354.49|354.34|3
1645060920000|2022-02-17 01:22:00|354.49|354.39|354.54|354.39|354.59|354.44|354.49|354.39|24
1645060930000|2022-02-17 01:22:10|||||||||2
1645060940000|2022-02-17 01:22:20|354.59|354.44|354.54|354.39|354.59|354.44|354.54|354.39|15
1645060950000|2022-02-17 01:22:30|354.49|354.34|354.54|354.34|354.54|354.34|354.49|354.34|7
1645060960000|2022-02-17 01:22:40|354.59|354.39|354.59|354.39|354.59|354.39|354.59|354.39|1
1645060980000|2022-02-17 01:23:00|354.54|354.44|354.54|354.39|354.59|354.44|354.54|354.39|1
1645060990000|2022-02-17 01:23:10|354.59|354.44|354.59|354.39|354.59|354.44|354.54|354.39|1
1645061000000|2022-02-17 01:23:20|354.54|354.44|354.54|354.39|354.59|354.44|354.54|354.39|1
1645061010000|2022-02-17 01:23:30|354.59|354.44|354.54|354.39|354.59|354.44|354.54|354.39|4
1645061020000|2022-02-17 01:23:40|354.59||354.54||354.59||354.54||3
1645061030000|2022-02-17 01:23:50|||||||||2
1645061040000|2022-02-17 01:24:00|354.59|354.44|354.54|354.39|354.59|354.44|354.54|354.39|21
1645061050000|2022-02-17 01:24:10|354.59|354.44|354.64|354.44|354.64|354.49|354.54|354.44|9
1645061060000|2022-02-17 01:24:20|354.59||354.59||354.64||354.59||0
1645061100000|2022-02-17 01:25:00|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|22
1645061120000|2022-02-17 01:25:20|354.49|354.34|354.49|354.34|354.49|354.34|354.49|354.34|11
1645061130000|2022-02-17 01:25:30|354.54|354.29|354.54|354.39|354.54|354.39|354.44|354.29|32
1645061140000|2022-02-17 01:25:40|354.49|354.34|354.54|354.34|354.54|354.34|354.49|354.34|5
1645061150000|2022-02-17 01:25:50|354.59|354.39|354.54|354.39|354.59|354.44|354.54|354.34|25
1645061160000|2022-02-17 01:26:00|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|8
1645061170000|2022-02-17 01:26:10|354.54|354.39|354.54|354.39|354.59|354.39|354.54|354.39|25
1645061180000|2022-02-17 01:26:20|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|5
1645061200000|2022-02-17 01:26:40|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.49|10
1645061210000|2022-02-17 01:26:50|354.69||354.64||354.69||354.64||28
1645061220000|2022-02-17 01:27:00|354.69||354.64||354.69||354.64||6
1645061230000|2022-02-17 01:27:10|354.69|354.54|354.69|354.54|354.69|354.54|354.69|354.54|5
1645061240000|2022-02-17 01:27:20|354.79|354.59|354.74|354.59|354.79|354.59|354.74|354.59|29
1645061250000|2022-02-17 01:27:30|354.84|354.64|354.89|354.69|354.89|354.74|354.84|354.64|121
1645061260000|2022-02-17 01:27:40||354.74||354.69||354.74||354.69|5
1645061270000|2022-02-17 01:27:50||354.74||354.74||354.74||354.74|8
1645061280000|2022-02-17 01:28:00|||||||||1
1645061290000|2022-02-17 01:28:10|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|5
1645061300000|2022-02-17 01:28:20|||||||||1
1645061310000|2022-02-17 01:28:30|||||||||21
1645061320000|2022-02-17 01:28:40|354.99|354.84|354.99|354.84|355.04|354.84|354.99|354.84|24
1645061330000|2022-02-17 01:28:50|355.04|354.89|354.99|354.84|355.04|354.89|354.99|354.84|14
1645061340000|2022-02-17 01:29:00|355.04|354.89|355.09|354.89|355.09|354.89|355.04|354.89|21
1645061350000|2022-02-17 01:29:10|355.04|354.94|355.04|354.89|355.09|354.94|355.04|354.89|16
1645061360000|2022-02-17 01:29:20|354.99|354.84|354.94|354.79|355.04|354.89|354.94|354.79|72
1645061380000|2022-02-17 01:29:40|354.89|354.74|354.89|354.74|354.89|354.74|354.89|354.74|25
1645061400000|2022-02-17 01:30:00|354.84|354.69|354.59|354.44|354.84|354.69|354.59|354.39|99
1645061410000|2022-02-17 01:30:10|||||||||14
1645061420000|2022-02-17 01:30:20|354.64|354.49|354.69|354.54|354.74|354.59|354.59|354.49|23
1645061440000|2022-02-17 01:30:40|||||||||13
1645061450000|2022-02-17 01:30:50|354.74|354.59|354.74|354.59|354.74|354.59|354.74|354.59|22
1645061460000|2022-02-17 01:31:00|354.79|354.54|354.64|354.49|354.79|354.54|354.64|354.49|46
1645061470000|2022-02-17 01:31:10|354.59|354.44|354.64|354.49|354.64|354.49|354.59|354.44|21
1645061480000|2022-02-17 01:31:20|354.69|354.44|354.59|354.44|354.69|354.49|354.59|354.44|5
1645061490000|2022-02-17 01:31:30|354.64|354.49|354.69|354.54|354.69|354.54|354.64|354.49|5
1645061500000|2022-02-17 01:31:40|||||||||2
1645061510000|2022-02-17 01:31:50|354.64|354.49|354.59|354.44|354.64|354.49|354.59|354.44|9
1645061520000|2022-02-17 01:32:00|354.54|354.39|354.49|354.34|354.54|354.39|354.49|354.34|29
1645061530000|2022-02-17 01:32:10|||||||||1
1645061540000|2022-02-17 01:32:20|354.44|354.29|354.39|354.24|354.44|354.29|354.39|354.24|10
1645061550000|2022-02-17 01:32:30|354.34|354.19|354.34|354.19|354.34|354.19|354.34|354.19|6
1645061560000|2022-02-17 01:32:40|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.19|4
1645061570000|2022-02-17 01:32:50|354.44|354.29|354.44|354.24|354.49|354.34|354.44|354.24|9
1645061580000|2022-02-17 01:33:00|354.39|354.19|354.29|354.14|354.39|354.24|354.29|354.14|14
1645061590000|2022-02-17 01:33:10|354.24|354.09|354.24|354.09|354.24|354.09|354.24|354.09|3
1645061600000|2022-02-17 01:33:20|354.19|354.04|354.24|354.04|354.24|354.09|354.19|354.04|16
1645061610000|2022-02-17 01:33:30|354.19|354.09|354.24|354.09|354.24|354.09|354.19|354.04|5
1645061620000|2022-02-17 01:33:40|354.29|354.14|354.34|354.14|354.34|354.19|354.29|354.09|8
1645061630000|2022-02-17 01:33:50|354.39|354.19|354.39|354.24|354.39|354.24|354.39|354.19|2
1645061640000|2022-02-17 01:34:00|354.44|354.29|354.44|354.29|354.49|354.29|354.44|354.29|5
1645061650000|2022-02-17 01:34:10|354.49|354.34|354.49|354.34|354.54|354.34|354.49|354.34|5
1645061660000|2022-02-17 01:34:20|354.54|354.39|354.54|354.39|354.54|354.39|354.54|354.39|2
1645061670000|2022-02-17 01:34:30|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|9
1645061680000|2022-02-17 01:34:40|354.64||354.64||354.64||354.59||1
1645061690000|2022-02-17 01:34:50|354.59|354.49|354.49|354.34|354.59|354.49|354.49|354.34|30
1645061700000|2022-02-17 01:35:00|354.44|354.29|354.44|354.29|354.44|354.29|354.44|354.29|6
1645061710000|2022-02-17 01:35:10|354.39|354.19|354.34|354.14|354.39|354.19|354.34|354.14|6
1645061720000|2022-02-17 01:35:20|354.29||354.29||354.29||354.29||0
1645061730000|2022-02-17 01:35:30|354.34|354.09|354.29|354.09|354.34|354.14|354.29|354.09|12
1645061740000|2022-02-17 01:35:40|354.24||354.24||354.24||354.24||0
1645061750000|2022-02-17 01:35:50|354.29|354.14|354.29|354.14|354.29|354.14|354.24|354.14|3
1645061760000|2022-02-17 01:36:00|354.24|354.09|354.24|354.09|354.24|354.09|354.19|354.04|17
1645061770000|2022-02-17 01:36:10|354.19|354.04|354.24|354.09|354.24|354.09|354.14|353.99|10
1645061780000|2022-02-17 01:36:20|354.19|354.04|354.14|353.94|354.19|354.04|354.14|353.94|5
1645061790000|2022-02-17 01:36:30|354.09||354.09||354.14||354.09||1
1645061800000|2022-02-17 01:36:40|354.14|353.99|354.14|353.99|354.19|353.99|354.09|353.99|3
1645061810000|2022-02-17 01:36:50|354.09|353.94|354.09|353.94|354.09|353.94|354.09|353.94|2
1645061820000|2022-02-17 01:37:00|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|7
1645061830000|2022-02-17 01:37:10|354.09||354.09||354.09||354.09||10
1645061840000|2022-02-17 01:37:20|354.04|353.84|353.94|353.79|354.04|353.89|353.94|353.79|28
1645061850000|2022-02-17 01:37:30|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|11
1645061860000|2022-02-17 01:37:40|353.94|353.69|353.94|353.79|353.94|353.79|353.89|353.69|7
1645061870000|2022-02-17 01:37:50|353.89|353.74|353.89|353.74|353.94|353.74|353.89|353.74|3
1645061880000|2022-02-17 01:38:00|353.94|353.79|353.99|353.84|353.99|353.84|353.94|353.79|12
1645061900000|2022-02-17 01:38:20|354.09|353.89|354.04|353.84|354.09|353.89|354.04|353.84|80
1645061910000|2022-02-17 01:38:30|353.99|353.89|354.04|353.89|354.04|353.89|353.99|353.84|15
1645061920000|2022-02-17 01:38:40||353.84||353.89||353.89||353.84|7
1645061930000|2022-02-17 01:38:50|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|0
1645061960000|2022-02-17 01:39:20|354.04|353.89|354.04|353.89|354.04|353.89|354.04|353.89|7
1645061980000|2022-02-17 01:39:40|354.09|353.94|354.14|353.99|354.14|353.99|354.09|353.89|10
1645062000000|2022-02-17 01:40:00|||||||||4
1645062010000|2022-02-17 01:40:10|354.19||354.19||354.19||354.19||4
1645062020000|2022-02-17 01:40:20||354.04||353.99||354.04||353.99|0
1645062030000|2022-02-17 01:40:30|354.14||354.14||354.14||354.14||1
1645062040000|2022-02-17 01:40:40|354.19|354.04|354.24|354.09|354.24|354.09|354.19|353.99|11
1645062050000|2022-02-17 01:40:50|354.29||354.24||354.29||354.24||3
1645062100000|2022-02-17 01:41:40|354.34|354.14|354.39|354.24|354.39|354.24|354.34|354.14|11
1645062110000|2022-02-17 01:41:50|354.44||354.39||354.44||354.39||3
1645062120000|2022-02-17 01:42:00|354.34|354.19|354.34|354.19|354.34|354.24|354.34|354.19|28
1645062130000|2022-02-17 01:42:10|354.39||354.34||354.39||354.34||4
1645062140000|2022-02-17 01:42:20|||||||||1
1645062150000|2022-02-17 01:42:30|354.29|354.14|354.24|354.09|354.29|354.14|354.24|354.09|15
1645062160000|2022-02-17 01:42:40||354.04||354.04||354.09||354.04|0
1645062170000|2022-02-17 01:42:50|354.19|354.09|354.19|354.04|354.24|354.09|354.19|354.04|5
1645062190000|2022-02-17 01:43:10|354.14|353.99|354.09|353.89|354.14|353.99|354.09|353.89|3
1645062200000|2022-02-17 01:43:20|354.04|353.84|353.99|353.84|354.04|353.84|353.99|353.84|1
1645062210000|2022-02-17 01:43:30|353.94|353.79|353.94|353.79|353.94|353.79|353.89|353.69|8
1645062220000|2022-02-17 01:43:40|353.99|353.84|353.99|353.84|353.99|353.84|353.99|353.84|6
1645062230000|2022-02-17 01:43:50|353.94|353.79|353.94|353.79|353.94|353.84|353.94|353.79|1
1645062240000|2022-02-17 01:44:00|353.99|353.84|353.89|353.74|353.99|353.84|353.89|353.74|7
1645062250000|2022-02-17 01:44:10||353.69||353.74||353.74||353.69|5
1645062270000|2022-02-17 01:44:30|353.84|353.69|353.79|353.64|353.84|353.69|353.79|353.64|22
1645062280000|2022-02-17 01:44:40||353.59||353.59||353.59||353.59|1
1645062290000|2022-02-17 01:44:50|353.74||353.79||353.79||353.74||8
1645062300000|2022-02-17 01:45:00|353.74|353.64|353.74|353.59|353.74|353.64|353.74|353.59|4
1645062310000|2022-02-17 01:45:10|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|7
1645062320000|2022-02-17 01:45:20|353.79|353.64|353.79|353.59|353.79|353.64|353.79|353.59|5
1645062330000|2022-02-17 01:45:30||353.64||353.59||353.64||353.59|0
1645062340000|2022-02-17 01:45:40||353.64||353.64||353.64||353.64|0
1645062350000|2022-02-17 01:45:50|353.74|353.59|353.79|353.59|353.84|353.69|353.74|353.59|32
1645062360000|2022-02-17 01:46:00|353.74|353.54|353.79|353.59|353.79|353.59|353.69|353.54|10
1645062370000|2022-02-17 01:46:10|353.74|353.54|353.74|353.54|353.74|353.59|353.74|353.54|2
1645062380000|2022-02-17 01:46:20||353.59||353.59||353.59||353.59|0
1645062390000|2022-02-17 01:46:30|353.69|353.54|353.69|353.54|353.69|353.54|353.69|353.54|0
1645062400000|2022-02-17 01:46:40|||||||||2
1645062410000|2022-02-17 01:46:50|353.74|353.59|353.74|353.59|353.74|353.59|353.69|353.59|5
1645062430000|2022-02-17 01:47:10|353.84|353.64|353.84|353.69|353.84|353.69|353.84|353.64|7
1645062440000|2022-02-17 01:47:20|353.89|353.74|353.94|353.74|353.94|353.79|353.89|353.69|10
1645062450000|2022-02-17 01:47:30|353.89|353.79|353.89|353.74|353.89|353.79|353.89|353.74|12
1645062480000|2022-02-17 01:48:00|||||||||3
1645062510000|2022-02-17 01:48:30|353.94|353.79|353.89|353.74|353.94|353.79|353.89|353.74|8
1645062520000|2022-02-17 01:48:40|||||||||1
1645062560000|2022-02-17 01:49:20|353.94|353.79|353.94|353.79|353.94|353.79|353.94|353.79|12
1645062570000|2022-02-17 01:49:30|353.99|353.74|353.94|353.79|353.99|353.79|353.94|353.74|10
1645062590000|2022-02-17 01:49:50|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|2
1645062600000|2022-02-17 01:50:00||353.69||353.74||353.74||353.69|7
1645062610000|2022-02-17 01:50:10|353.84|353.69|353.89|353.74|353.89|353.74|353.84|353.69|3
1645062620000|2022-02-17 01:50:20|353.84|353.69|353.89|353.69|353.89|353.74|353.84|353.69|1
1645062630000|2022-02-17 01:50:30|353.84|353.74|353.84|353.69|353.84|353.74|353.84|353.69|0
1645062640000|2022-02-17 01:50:40|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.59|13
1645062650000|2022-02-17 01:50:50|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|7
1645062660000|2022-02-17 01:51:00|353.69|353.54|353.69|353.54|353.69|353.59|353.69|353.54|1
1645062670000|2022-02-17 01:51:10||353.49||353.54||353.54||353.49|4
1645062680000|2022-02-17 01:51:20|353.74|353.49|353.74|353.59|353.79|353.59|353.74|353.49|26
1645062690000|2022-02-17 01:51:30||353.54||353.59||353.59||353.54|5
1645062700000|2022-02-17 01:51:40||353.54||353.54||353.59||353.54|1
1645062710000|2022-02-17 01:51:50|353.69|353.49|353.69|353.54|353.69|353.54|353.64|353.49|8
1645062720000|2022-02-17 01:52:00|353.64|353.49|353.69|353.54|353.69|353.54|353.64|353.49|4
1645062730000|2022-02-17 01:52:10|353.64|353.49|353.69|353.54|353.69|353.54|353.64|353.49|2
1645062740000|2022-02-17 01:52:20|353.74|353.59|353.69|353.54|353.74|353.59|353.69|353.49|12
1645062760000|2022-02-17 01:52:40||353.49||353.54||353.54||353.49|0
1645062770000|2022-02-17 01:52:50|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|4
1645062800000|2022-02-17 01:53:20|353.79|353.64|353.84|353.69|353.84|353.69|353.79|353.64|20
1645062810000|2022-02-17 01:53:30|353.79|353.64|353.79|353.59|353.79|353.64|353.79|353.59|14
1645062820000|2022-02-17 01:53:40|353.74|353.54|353.74|353.54|353.74|353.59|353.69|353.49|15
1645062850000|2022-02-17 01:54:10||353.59||353.59||353.59||353.59|0
1645062860000|2022-02-17 01:54:20|353.79|353.54|353.79|353.64|353.79|353.64|353.74|353.54|39
1645062870000|2022-02-17 01:54:30|353.74|353.59|353.74|353.59|353.74|353.59|353.74|353.59|6
1645062880000|2022-02-17 01:54:40|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.59|30
1645062890000|2022-02-17 01:54:50|353.84|353.69|353.79|353.64|353.84|353.69|353.79|353.64|9
1645062910000|2022-02-17 01:55:10|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|4
1645062920000|2022-02-17 01:55:20|||||||||12
1645062930000|2022-02-17 01:55:30|353.79|353.64|353.79|353.64|353.79|353.64|353.79|353.64|7
1645062950000|2022-02-17 01:55:50||353.59||353.64||353.64||353.59|8
1645062970000|2022-02-17 01:56:10|353.84|353.69|353.94|353.74|353.94|353.74|353.84|353.69|28
1645062980000|2022-02-17 01:56:20|353.89|353.69|353.84|353.69|353.89|353.69|353.84|353.69|6
1645062990000|2022-02-17 01:56:30|353.79|353.64|353.84|353.69|353.84|353.69|353.79|353.64|7
1645063000000|2022-02-17 01:56:40|353.89|353.64|353.89|353.74|353.89|353.74|353.89|353.64|5
1645063010000|2022-02-17 01:56:50||353.69||353.69||353.74||353.69|2
1645063020000|2022-02-17 01:57:00||353.74||353.74||353.74||353.69|0
1645063030000|2022-02-17 01:57:10|||||||||2
1645063040000|2022-02-17 01:57:20||353.69||353.74||353.74||353.69|3
1645063050000|2022-02-17 01:57:30|353.84|353.69|353.84|353.69|353.84|353.69|353.84|353.69|4
1645063060000|2022-02-17 01:57:40|353.85|353.7|353.85|353.7|353.85|353.7|353.8|353.65|23
1645063070000|2022-02-17 01:57:50|353.9|353.75|353.9|353.75|353.9|353.75|353.85|353.7|12
1645063080000|2022-02-17 01:58:00|353.95|353.7|353.95|353.8|353.95|353.8|353.95|353.7|12
1645063090000|2022-02-17 01:58:10|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|5
1645063100000|2022-02-17 01:58:20|353.95|353.8|353.9|353.75|353.95|353.8|353.9|353.75|4
1645063110000|2022-02-17 01:58:30|353.95|353.8|353.95|353.75|353.95|353.8|353.9|353.75|1
1645063120000|2022-02-17 01:58:40||353.8||353.8||353.8||353.8|3
1645063130000|2022-02-17 01:58:50|354|353.85|354|353.85|354|353.85|354|353.85|11
1645063150000|2022-02-17 01:59:10|353.95|353.8|353.95|353.75|353.95|353.8|353.95|353.75|14
1645063160000|2022-02-17 01:59:20||353.8||353.75||353.8||353.75|0
1645063170000|2022-02-17 01:59:30|353.9|353.8|354|353.85|354|353.85|353.9|353.8|8
1645063180000|2022-02-17 01:59:40|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.75|6
1645063190000|2022-02-17 01:59:50|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|1
1645063200000|2022-02-17 02:00:00|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.65|27
1645063210000|2022-02-17 02:00:10|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|1
1645063220000|2022-02-17 02:00:20|353.95|353.7|353.95|353.8|353.95|353.8|353.95|353.7|7
1645063230000|2022-02-17 02:00:30||353.75||353.8||353.8||353.75|0
1645063250000|2022-02-17 02:00:50|354.05|353.9|354.05|353.85|354.1|353.95|354.05|353.85|41
1645063270000|2022-02-17 02:01:10|354|353.8|354|353.85|354|353.85|354|353.8|3
1645063300000|2022-02-17 02:01:40|||||||||1
1645063310000|2022-02-17 02:01:50|||||||||1
1645063320000|2022-02-17 02:02:00|354.05|353.9|354.05|353.9|354.05|353.9|354.05|353.9|15
1645063330000|2022-02-17 02:02:10|||||||||1
1645063340000|2022-02-17 02:02:20|354.1|353.95|354.05|353.9|354.1|353.95|354.05|353.9|14
1645063350000|2022-02-17 02:02:30|354.1|353.95|354.05|353.9|354.1|353.95|354.05|353.9|9
1645063360000|2022-02-17 02:02:40|354.1|353.95|354.05|353.9|354.1|353.95|354.05|353.9|16
1645063380000|2022-02-17 02:03:00||353.85||353.9||353.9||353.85|15
1645063390000|2022-02-17 02:03:10|354|353.85|354|353.85|354|353.85|354|353.85|3
1645063410000|2022-02-17 02:03:30|354.05|353.9|354.05|353.9|354.05|353.9|354.05|353.85|19
1645063430000|2022-02-17 02:03:50|354.1|353.95|354.1|353.9|354.1|353.95|354.1|353.9|12
1645063440000|2022-02-17 02:04:00||353.95||353.95||353.95||353.9|1
1645063480000|2022-02-17 02:04:40|354.15|354|354.15|354|354.15|354|354.15|354|8
1645063490000|2022-02-17 02:04:50|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|27
1645063500000|2022-02-17 02:05:00|354.25|354|354.05|353.9|354.25|354|354.05|353.9|48
1645063520000|2022-02-17 02:05:20|354|353.85|354|353.85|354|353.85|354|353.85|9
1645063540000|2022-02-17 02:05:40|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|6
1645063550000|2022-02-17 02:05:50|353.9|353.75|353.85|353.7|353.9|353.75|353.85|353.7|5
1645063590000|2022-02-17 02:06:30||353.65||353.65||353.65||353.65|10
1645063600000|2022-02-17 02:06:40|353.8|353.6|353.8|353.65|353.8|353.65|353.8|353.6|5
1645063610000|2022-02-17 02:06:50|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.65|10
1645063620000|2022-02-17 02:07:00||353.65||353.7||353.7||353.65|0
1645063630000|2022-02-17 02:07:10||353.65||353.65||353.65||353.65|0
1645063640000|2022-02-17 02:07:20|353.8|353.6|353.75|353.6|353.8|353.6|353.75|353.6|6
1645063650000|2022-02-17 02:07:30|||||||||4
1645063660000|2022-02-17 02:07:40|353.7|353.55|353.75|353.6|353.75|353.6|353.7|353.55|11
1645063670000|2022-02-17 02:07:50|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|6
1645063680000|2022-02-17 02:08:00|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|5
1645063690000|2022-02-17 02:08:10|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|3
1645063710000|2022-02-17 02:08:30|353.65|353.5|353.7|353.55|353.7|353.55|353.65|353.5|18
1645063720000|2022-02-17 02:08:40|353.75|353.6|353.7|353.55|353.75|353.6|353.7|353.55|13
1645063730000|2022-02-17 02:08:50|||||||||2
1645063740000|2022-02-17 02:09:00|353.65|353.5|353.7|353.55|353.7|353.55|353.65|353.5|10
1645063760000|2022-02-17 02:09:20|353.65|353.5|353.75|353.6|353.75|353.6|353.65|353.5|19
1645063770000|2022-02-17 02:09:30|353.8|353.65|353.75|353.6|353.8|353.65|353.75|353.6|15
1645063780000|2022-02-17 02:09:40|353.7|353.55|353.75|353.55|353.75|353.55|353.65|353.5|14
1645063790000|2022-02-17 02:09:50|353.7||353.75||353.75||353.7||0
1645063800000|2022-02-17 02:10:00|353.7|353.6|353.65|353.5|353.7|353.6|353.65|353.5|10
1645063810000|2022-02-17 02:10:10|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|4
1645063820000|2022-02-17 02:10:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|5
1645063830000|2022-02-17 02:10:30|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|7
1645063840000|2022-02-17 02:10:40|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|12
1645063870000|2022-02-17 02:11:10|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|3
1645063880000|2022-02-17 02:11:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|8
1645063890000|2022-02-17 02:11:30|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|6
1645063900000|2022-02-17 02:11:40|||||||||10
1645063910000|2022-02-17 02:11:50|353.75|353.6|353.8|353.65|353.8|353.65|353.75|353.6|22
1645063920000|2022-02-17 02:12:00|353.85|353.7|353.8|353.65|353.85|353.7|353.8|353.65|12
1645063930000|2022-02-17 02:12:10|||||||||1
1645063940000|2022-02-17 02:12:20|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|14
1645063950000|2022-02-17 02:12:30|||||||||11
1645063960000|2022-02-17 02:12:40|353.8|353.65|353.75|353.6|353.8|353.65|353.75|353.6|9
1645063970000|2022-02-17 02:12:50|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|6
1645063980000|2022-02-17 02:13:00|353.65|353.5|353.7|353.5|353.7|353.55|353.65|353.5|8
1645063990000|2022-02-17 02:13:10||353.55||353.5||353.55||353.5|2
1645064000000|2022-02-17 02:13:20||353.55||353.55||353.55||353.55|3
1645064010000|2022-02-17 02:13:30|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|3
1645064040000|2022-02-17 02:14:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|8
1645064080000|2022-02-17 02:14:40|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|6
1645064090000|2022-02-17 02:14:50|||||||||1
1645064100000|2022-02-17 02:15:00|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|25
1645064110000|2022-02-17 02:15:10|353.7|353.55|353.65|353.5|353.7|353.55|353.65|353.5|5
1645064120000|2022-02-17 02:15:20|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|5
1645064130000|2022-02-17 02:15:30|353.75||353.7||353.75||353.7||6
1645064140000|2022-02-17 02:15:40|||||||||2
1645064150000|2022-02-17 02:15:50|||||||||7
1645064200000|2022-02-17 02:16:40|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|7
1645064220000|2022-02-17 02:17:00|||||||||4
1645064230000|2022-02-17 02:17:10|353.7|353.55|353.8|353.65|353.8|353.65|353.7|353.55|19
1645064260000|2022-02-17 02:17:40|||||||||2
1645064290000|2022-02-17 02:18:10||353.6||353.6||353.6||353.6|7
1645064300000|2022-02-17 02:18:20|353.75|353.65|353.8|353.65|353.8|353.65|353.75|353.65|9
1645064310000|2022-02-17 02:18:30|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|3
1645064330000|2022-02-17 02:18:50|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.7|11
1645064340000|2022-02-17 02:19:00||353.7||353.75||353.75||353.7|1
1645064350000|2022-02-17 02:19:10||353.7||353.7||353.7||353.7|0
1645064360000|2022-02-17 02:19:20|353.85|353.65|353.85|353.65|353.85|353.65|353.85|353.65|17
1645064370000|2022-02-17 02:19:30|353.8||353.8||353.8||353.8||0
1645064390000|2022-02-17 02:19:50|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|12
1645064400000|2022-02-17 02:20:00||353.55||353.6||353.6||353.55|3
1645064410000|2022-02-17 02:20:10|353.7|353.55|353.7|353.5|353.7|353.55|353.65|353.5|5
1645064420000|2022-02-17 02:20:20|353.65||353.65||353.65||353.65||0
1645064430000|2022-02-17 02:20:30|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|6
1645064450000|2022-02-17 02:20:50|353.75|353.55|353.65|353.5|353.75|353.6|353.65|353.5|29
1645064460000|2022-02-17 02:21:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|5
1645064480000|2022-02-17 02:21:20|353.65|353.5|353.7|353.5|353.7|353.5|353.65|353.5|6
1645064490000|2022-02-17 02:21:30|353.75|353.55|353.75|353.55|353.8|353.6|353.75|353.55|5
1645064500000|2022-02-17 02:21:40|353.7|353.5|353.65|353.5|353.7|353.5|353.65|353.5|4
1645064520000|2022-02-17 02:22:00||353.45||353.45||353.45||353.45|7
1645064530000|2022-02-17 02:22:10|353.6||353.6||353.6||353.6||1
1645064550000|2022-02-17 02:22:30|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|9
1645064560000|2022-02-17 02:22:40|353.7||353.65||353.7||353.65||7
1645064580000|2022-02-17 02:23:00|||||||||4
1645064620000|2022-02-17 02:23:40|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|6
1645064640000|2022-02-17 02:24:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|18
1645064650000|2022-02-17 02:24:10|353.65||353.6||353.65||353.6||5
1645064660000|2022-02-17 02:24:20|353.65||353.65||353.65||353.65||4
1645064670000|2022-02-17 02:24:30|353.6||353.65||353.65||353.6||0
1645064680000|2022-02-17 02:24:40|353.6|353.5|353.65|353.5|353.65|353.5|353.6|353.5|0
1645064700000|2022-02-17 02:25:00|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.5|5
1645064710000|2022-02-17 02:25:10|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|0
1645064730000|2022-02-17 02:25:30|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|5
1645064740000|2022-02-17 02:25:40|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|2
1645064770000|2022-02-17 02:26:10|353.8||353.8||353.8||353.8||1
1645064780000|2022-02-17 02:26:20|353.75|353.65|353.75|353.6|353.75|353.65|353.75|353.6|0
1645064830000|2022-02-17 02:27:10|353.8|353.65|353.85|353.65|353.85|353.65|353.8|353.65|8
1645064840000|2022-02-17 02:27:20||353.7||353.65||353.7||353.65|2
1645064850000|2022-02-17 02:27:30||353.7||353.65||353.7||353.65|0
1645064860000|2022-02-17 02:27:40|353.8||353.8||353.85||353.8||0
1645064880000|2022-02-17 02:28:00|||||||||1
1645064910000|2022-02-17 02:28:30|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|7
1645064920000|2022-02-17 02:28:40|353.9||353.9||353.9||353.9||1
1645064930000|2022-02-17 02:28:50|353.85||353.85||353.85||353.85||0
1645064970000|2022-02-17 02:29:30|353.9||353.9||353.9||353.9||2
1645064990000|2022-02-17 02:29:50|353.85||353.85||353.85||353.85||3
1645065000000|2022-02-17 02:30:00|353.9|353.75|353.95|353.75|353.95|353.75|353.9|353.75|5
1645065010000|2022-02-17 02:30:10|353.9|353.8|353.9|353.75|353.9|353.8|353.9|353.75|0
1645065020000|2022-02-17 02:30:20|353.95|353.8|353.95|353.75|353.95|353.8|353.95|353.75|0
1645065030000|2022-02-17 02:30:30|353.9||353.95||353.95||353.9||0
1645065040000|2022-02-17 02:30:40|353.9|353.8|353.95|353.75|353.95|353.8|353.9|353.75|0
1645065050000|2022-02-17 02:30:50|353.9||353.95||353.95||353.9||1
1645065060000|2022-02-17 02:31:00|353.9||353.9||353.95||353.9||0
1645065080000|2022-02-17 02:31:20|353.85|353.7|353.85|353.7|353.9|353.7|353.85|353.7|8
1645065100000|2022-02-17 02:31:40|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.7|4
1645065110000|2022-02-17 02:31:50|353.95||353.95||353.95||353.95||0
1645065120000|2022-02-17 02:32:00|353.9|353.85|354.05|353.9|354.05|353.9|353.9|353.85|26
1645065130000|2022-02-17 02:32:10|354.1||354.1||354.1||354.1||5
1645065140000|2022-02-17 02:32:20||353.95||353.95||353.95||353.95|0
1645065150000|2022-02-17 02:32:30|354.15|354|354.15|354|354.15|354|354.15|354|2
1645065160000|2022-02-17 02:32:40||353.95||353.95||353.95||353.95|20
1645065170000|2022-02-17 02:32:50||354||354||354||354|0
1645065180000|2022-02-17 02:33:00||353.95||354||354||353.95|3
1645065220000|2022-02-17 02:33:40|354.2||354.2||354.2||354.2||3
1645065230000|2022-02-17 02:33:50|354.15||354.15||354.15||354.15||0
1645065240000|2022-02-17 02:34:00|||||||||1
1645065260000|2022-02-17 02:34:20|||||||||2
1645065270000|2022-02-17 02:34:30|||||||||2
1645065280000|2022-02-17 02:34:40|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|4
1645065310000|2022-02-17 02:35:10|354.25||354.2||354.25||354.2||5
1645065320000|2022-02-17 02:35:20|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|3
1645065330000|2022-02-17 02:35:30|354.3||354.25||354.3||354.25||8
1645065340000|2022-02-17 02:35:40|354.3||354.3||354.3||354.3||1
1645065350000|2022-02-17 02:35:50|354.35|354.15|354.3|354.15|354.35|354.15|354.3|354.15|15
1645065380000|2022-02-17 02:36:20|||||||||6
1645065390000|2022-02-17 02:36:30|354.35||354.3||354.35||354.3||2
1645065400000|2022-02-17 02:36:40|||||||||1
1645065430000|2022-02-17 02:37:10|354.35|354.2|354.35|354.15|354.35|354.2|354.35|354.15|4
1645065440000|2022-02-17 02:37:20|354.3|354.2|354.35|354.2|354.4|354.2|354.3|354.2|24
1645065450000|2022-02-17 02:37:30|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|8
1645065460000|2022-02-17 02:37:40|||||||||1
1645065480000|2022-02-17 02:38:00|||||||||1
1645065490000|2022-02-17 02:38:10|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|10
1645065500000|2022-02-17 02:38:20|||||||||14
1645065510000|2022-02-17 02:38:30|||||||||24
1645065530000|2022-02-17 02:38:50|||||||||6
1645065540000|2022-02-17 02:39:00|||||||||1
1645065570000|2022-02-17 02:39:30|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|12
1645065590000|2022-02-17 02:39:50|||||||||13
1645065610000|2022-02-17 02:40:10|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.3|9
1645065620000|2022-02-17 02:40:20|||||||||2
1645065640000|2022-02-17 02:40:40|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|7
1645065660000|2022-02-17 02:41:00|||||||||2
1645065670000|2022-02-17 02:41:10|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.25|9
1645065680000|2022-02-17 02:41:20|||||||||2
1645065690000|2022-02-17 02:41:30|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|7
1645065700000|2022-02-17 02:41:40|||||||||1
1645065710000|2022-02-17 02:41:50|||||||||1
1645065740000|2022-02-17 02:42:20|||||||||1
1645065750000|2022-02-17 02:42:30|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|17
1645065790000|2022-02-17 02:43:10|||||||||1
1645065800000|2022-02-17 02:43:20|||||||||1
1645065810000|2022-02-17 02:43:30|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|11
1645065820000|2022-02-17 02:43:40|||||||||2
1645065830000|2022-02-17 02:43:50|354.45|354.3|354.45|354.3|354.45|354.3|354.45|354.25|8
1645065840000|2022-02-17 02:44:00|354.4|354.25|354.4|354.25|354.4|354.25|354.4|354.25|7
1645065860000|2022-02-17 02:44:20|354.35|354.2|354.3|354.15|354.35|354.2|354.3|354.15|23
1645065890000|2022-02-17 02:44:50|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|9
1645065910000|2022-02-17 02:45:10|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354|12
1645065940000|2022-02-17 02:45:40|||||||||1
1645065950000|2022-02-17 02:45:50|||||||||5
1645065960000|2022-02-17 02:46:00|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|11
1645065970000|2022-02-17 02:46:10|||||||||1
1645065990000|2022-02-17 02:46:30|354.3|354.15|354.25|354.1|354.3|354.15|354.25|354.1|9
1645066000000|2022-02-17 02:46:40|||||||||2
1645066020000|2022-02-17 02:47:00|354.3||354.25||354.3||354.25||9
1645066030000|2022-02-17 02:47:10|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354|4
1645066040000|2022-02-17 02:47:20|||||||||1
1645066060000|2022-02-17 02:47:40||354||354||354||354|1
1645066070000|2022-02-17 02:47:50|354.15||354.15||354.15||354.15||0
1645066080000|2022-02-17 02:48:00|||||||||1
1645066090000|2022-02-17 02:48:10|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|12
1645066110000|2022-02-17 02:48:30|||||||||1
1645066120000|2022-02-17 02:48:40|||||||||5
1645066130000|2022-02-17 02:48:50|354.15|354|354.2|354.05|354.2|354.05|354.15|354|15
1645066140000|2022-02-17 02:49:00|||||||||3
1645066170000|2022-02-17 02:49:30|354.25|354.1|354.3|354.15|354.3|354.15|354.25|354.1|10
1645066190000|2022-02-17 02:49:50|||||||||1
1645066200000|2022-02-17 02:50:00|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|3
1645066210000|2022-02-17 02:50:10|||||||||2
1645066260000|2022-02-17 02:51:00|354.4|354.25|354.4|354.2|354.4|354.25|354.4|354.2|12
1645066270000|2022-02-17 02:51:10||354.25||354.25||354.25||354.25|0
1645066280000|2022-02-17 02:51:20|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|16
1645066340000|2022-02-17 02:52:20|||||||||1
1645066350000|2022-02-17 02:52:30|354.3|354.15|354.3|354.15|354.3|354.15|354.3|354.15|19
1645066420000|2022-02-17 02:53:40|||||||||3
1645066440000|2022-02-17 02:54:00|354.35|354.2|354.4|354.25|354.4|354.25|354.35|354.2|28
1645066450000|2022-02-17 02:54:10|354.35|354.2|354.35|354.2|354.35|354.2|354.35|354.2|14
1645066480000|2022-02-17 02:54:40|354.3|354.15|354.2|354.05|354.3|354.15|354.2|354.05|33
1645066500000|2022-02-17 02:55:00|||||||||1
1645066540000|2022-02-17 02:55:40|354.25||354.2||354.25||354.2||11
1645066610000|2022-02-17 02:56:50|354.15|353.95|354.1|353.95|354.15|353.95|354.1|353.9|13
1645066720000|2022-02-17 02:58:40|354.15||354.15||354.15||354.15||0
1645066730000|2022-02-17 02:58:50||354||354||354||354|3
1645066740000|2022-02-17 02:59:00|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|6
1645066770000|2022-02-17 02:59:30|354.15|354|354.15|354|354.15|354|354.15|354|8
1645066810000|2022-02-17 03:00:10|||||||||2
1645066820000|2022-02-17 03:00:20|||||||||2
1645066860000|2022-02-17 03:01:00|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.9|7
1645066870000|2022-02-17 03:01:10||353.9||353.9||353.9||353.9|0
1645066880000|2022-02-17 03:01:20||353.95||353.9||353.95||353.9|1
1645066890000|2022-02-17 03:01:30|354.05||354.05||354.05||354.05||0
1645066910000|2022-02-17 03:01:50|||||||||1
1645066920000|2022-02-17 03:02:00|||||||||1
1645066930000|2022-02-17 03:02:10|354|353.85|354|353.85|354.05|353.85|354|353.85|12
1645067000000|2022-02-17 03:03:20|354.05||354.05||354.05||354.05||8
1645067010000|2022-02-17 03:03:30|354||354||354||354||1
1645067030000|2022-02-17 03:03:50|||||||||1
1645067040000|2022-02-17 03:04:00|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|15
1645067050000|2022-02-17 03:04:10|||||||||1
1645067070000|2022-02-17 03:04:30|353.9|353.75|353.85|353.7|353.9|353.75|353.85|353.7|9
1645067110000|2022-02-17 03:05:10|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|10
1645067120000|2022-02-17 03:05:20|||||||||1
1645067140000|2022-02-17 03:05:40|||||||||1
1645067220000|2022-02-17 03:07:00|||||||||16
1645067250000|2022-02-17 03:07:30|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|3
1645067270000|2022-02-17 03:07:50|||||||||1
1645067300000|2022-02-17 03:08:20|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|14
1645067320000|2022-02-17 03:08:40|353.75|353.6|353.65|353.5|353.75|353.6|353.65|353.5|26
1645067340000|2022-02-17 03:09:00|||||||||1
1645067350000|2022-02-17 03:09:10|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|9
1645067360000|2022-02-17 03:09:20|353.65|353.5|353.6|353.45|353.65|353.5|353.55|353.4|33
1645067370000|2022-02-17 03:09:30|353.65|353.5|353.65|353.5|353.7|353.55|353.65|353.5|10
1645067380000|2022-02-17 03:09:40|||||||||4
1645067400000|2022-02-17 03:10:00|353.7|353.55|353.75|353.6|353.75|353.6|353.7|353.5|11
1645067420000|2022-02-17 03:10:20|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|13
1645067450000|2022-02-17 03:10:50|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|13
1645067490000|2022-02-17 03:11:30|353.8|353.65|353.8|353.65|353.85|353.7|353.8|353.65|8
1645067500000|2022-02-17 03:11:40|||||||||2
1645067510000|2022-02-17 03:11:50|353.85||353.8||353.85||353.8||5
1645067520000|2022-02-17 03:12:00|353.85||353.8||353.85||353.8||0
1645067530000|2022-02-17 03:12:10|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|12
1645067550000|2022-02-17 03:12:30|||||||||1
1645067560000|2022-02-17 03:12:40|353.8||353.8||353.8||353.8||1
1645067570000|2022-02-17 03:12:50|353.75|353.65|353.8|353.6|353.8|353.65|353.75|353.6|1
1645067580000|2022-02-17 03:13:00|353.75|353.65|353.75|353.6|353.8|353.65|353.75|353.6|1
1645067620000|2022-02-17 03:13:40|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|3
1645067660000|2022-02-17 03:14:20|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|17
1645067670000|2022-02-17 03:14:30|||||||||2
1645067700000|2022-02-17 03:15:00|||||||||1
1645067710000|2022-02-17 03:15:10|||||||||7
1645067730000|2022-02-17 03:15:30|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|11
1645067740000|2022-02-17 03:15:40|||||||||1
1645067750000|2022-02-17 03:15:50|353.85|353.7|353.8|353.65|353.85|353.7|353.8|353.65|14
1645067800000|2022-02-17 03:16:40|||||||||1
1645067840000|2022-02-17 03:17:20||353.6||353.6||353.6||353.6|8
1645067850000|2022-02-17 03:17:30|353.75||353.75||353.75||353.75||0
1645067860000|2022-02-17 03:17:40|||||||||5
1645067880000|2022-02-17 03:18:00|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|5
1645067890000|2022-02-17 03:18:10|353.75|353.6|353.75|353.6|353.8|353.6|353.75|353.6|7
1645067960000|2022-02-17 03:19:20|||||||||1
1645067990000|2022-02-17 03:19:50|||||||||2
1645068030000|2022-02-17 03:20:30|353.8|353.65|353.7|353.5|353.8|353.65|353.65|353.5|40
1645068040000|2022-02-17 03:20:40|353.65|353.55|353.65|353.5|353.65|353.55|353.65|353.5|3
1645068110000|2022-02-17 03:21:50||353.45||353.45||353.45||353.45|9
1645068120000|2022-02-17 03:22:00|353.6|353.5|353.6|353.45|353.65|353.5|353.6|353.45|5
1645068130000|2022-02-17 03:22:10|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|1
1645068180000|2022-02-17 03:23:00|||||||||2
1645068210000|2022-02-17 03:23:30|353.7|353.5|353.65|353.5|353.7|353.5|353.65|353.5|11
1645068220000|2022-02-17 03:23:40||353.45||353.45||353.45||353.45|3
1645068230000|2022-02-17 03:23:50|353.6||353.65||353.65||353.6||0
1645068240000|2022-02-17 03:24:00|353.6|353.5|353.6|353.45|353.6|353.5|353.6|353.45|3
1645068260000|2022-02-17 03:24:20|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|6
1645068270000|2022-02-17 03:24:30|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|5
1645068290000|2022-02-17 03:24:50|||||||||1
1645068300000|2022-02-17 03:25:00|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|8
1645068330000|2022-02-17 03:25:30|||||||||2
1645068340000|2022-02-17 03:25:40|||||||||1
1645068350000|2022-02-17 03:25:50|||||||||1
1645068360000|2022-02-17 03:26:00|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|12
1645068370000|2022-02-17 03:26:10||353.4||353.4||353.45||353.4|0
1645068400000|2022-02-17 03:26:40|353.55||353.55||353.6||353.55||0
1645068410000|2022-02-17 03:26:50|||||||||1
1645068420000|2022-02-17 03:27:00|353.5|353.35|353.45|353.3|353.5|353.35|353.45|353.3|8
1645068430000|2022-02-17 03:27:10|||||||||1
1645068440000|2022-02-17 03:27:20|353.5|353.35|353.45|353.3|353.55|353.35|353.45|353.3|8
1645068470000|2022-02-17 03:27:50|||||||||3
1645068480000|2022-02-17 03:28:00|353.5|353.35|353.5|353.35|353.5|353.35|353.5|353.35|5
1645068490000|2022-02-17 03:28:10|||||||||4
1645068500000|2022-02-17 03:28:20|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|6
1645068550000|2022-02-17 03:29:10|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|5
1645068570000|2022-02-17 03:29:30|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|13
1645068580000|2022-02-17 03:29:40||353.4||353.4||353.4||353.4|1
1645068610000|2022-02-17 03:30:10||353.45||353.45||353.45||353.4|2
1645068630000|2022-02-17 03:30:30|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|7
1645068640000|2022-02-17 03:30:40|353.5|353.35|353.55|353.4|353.55|353.4|353.5|353.35|9
1645068660000|2022-02-17 03:31:00|353.5|353.35|353.5|353.35|353.5|353.35|353.5|353.35|2
1645068710000|2022-02-17 03:31:50|353.45|353.3|353.45|353.3|353.45|353.3|353.45|353.3|7
1645068720000|2022-02-17 03:32:00||353.25||353.3||353.3||353.25|9
1645068760000|2022-02-17 03:32:40|353.4|353.25|353.4|353.25|353.4|353.25|353.4|353.25|12
1645068770000|2022-02-17 03:32:50|353.35|353.2|353.35|353.2|353.35|353.2|353.35|353.2|12
1645068800000|2022-02-17 03:33:20|353.4|353.25|353.45|353.25|353.45|353.3|353.4|353.25|21
1645068810000|2022-02-17 03:33:30|353.5|353.3|353.45|353.3|353.5|353.35|353.45|353.3|2
1645068840000|2022-02-17 03:34:00||353.25||353.25||353.25||353.25|11
1645068850000|2022-02-17 03:34:10||353.3||353.3||353.3||353.3|3
1645068870000|2022-02-17 03:34:30|353.4|353.25|353.4|353.25|353.4|353.25|353.4|353.25|9
1645068910000|2022-02-17 03:35:10|||||||||1
1645068920000|2022-02-17 03:35:20|353.45|353.3|353.45|353.3|353.45|353.3|353.45|353.25|13
1645068930000|2022-02-17 03:35:30|353.5|353.35|353.55|353.4|353.55|353.4|353.5|353.35|9
1645068950000|2022-02-17 03:35:50|353.5|353.35|353.5|353.3|353.5|353.4|353.5|353.3|8
1645068960000|2022-02-17 03:36:00||353.35||353.35||353.35||353.35|0
1645068970000|2022-02-17 03:36:10|353.55|353.4|353.55|353.4|353.55|353.4|353.5|353.35|21
1645068990000|2022-02-17 03:36:30|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|14
1645069010000|2022-02-17 03:36:50|353.5|353.35|353.55|353.4|353.55|353.4|353.5|353.35|5
1645069020000|2022-02-17 03:37:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|3
1645069030000|2022-02-17 03:37:10|353.65|353.4|353.65|353.45|353.65|353.5|353.65|353.4|10
1645069040000|2022-02-17 03:37:20||353.5||353.5||353.5||353.5|1
1645069050000|2022-02-17 03:37:30|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|7
1645069060000|2022-02-17 03:37:40|353.65|353.5|353.65|353.5|353.65|353.5|353.6|353.45|3
1645069070000|2022-02-17 03:37:50|353.7|353.55|353.65|353.5|353.7|353.55|353.65|353.5|1
1645069090000|2022-02-17 03:38:10|353.7|353.55|353.65|353.5|353.7|353.55|353.65|353.5|11
1645069100000|2022-02-17 03:38:20||353.45||353.5||353.5||353.45|2
1645069110000|2022-02-17 03:38:30|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|3
1645069120000|2022-02-17 03:38:40|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|10
1645069130000|2022-02-17 03:38:50|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|8
1645069140000|2022-02-17 03:39:00|353.65|353.5|353.7|353.55|353.7|353.55|353.65|353.5|11
1645069170000|2022-02-17 03:39:30|353.65|353.5|353.7|353.55|353.7|353.55|353.65|353.5|4
1645069180000|2022-02-17 03:39:40|353.75|353.6|353.75|353.55|353.75|353.6|353.75|353.55|4
1645069190000|2022-02-17 03:39:50||353.6||353.55||353.6||353.55|0
1645069200000|2022-02-17 03:40:00|353.7|353.5|353.65|353.5|353.7|353.5|353.65|353.5|4
1645069210000|2022-02-17 03:40:10|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.5|7
1645069220000|2022-02-17 03:40:20|||||||||2
1645069230000|2022-02-17 03:40:30|353.75|353.6|353.7|353.55|353.75|353.6|353.7|353.55|13
1645069240000|2022-02-17 03:40:40|353.65|353.5|353.7|353.5|353.7|353.5|353.65|353.5|8
1645069250000|2022-02-17 03:40:50|353.65||353.65||353.65||353.65||0
1645069260000|2022-02-17 03:41:00|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|1
1645069280000|2022-02-17 03:41:20|353.75||353.75||353.75||353.75||2
1645069290000|2022-02-17 03:41:30|353.7|353.6|353.75|353.55|353.75|353.6|353.7|353.55|1
1645069300000|2022-02-17 03:41:40||353.6||353.6||353.6||353.6|0
1645069330000|2022-02-17 03:42:10||353.55||353.55||353.55||353.55|10
1645069350000|2022-02-17 03:42:30||353.6||353.55||353.6||353.55|1
1645069360000|2022-02-17 03:42:40|353.7||353.7||353.7||353.7||0
1645069370000|2022-02-17 03:42:50|||||||||1
1645069380000|2022-02-17 03:43:00|||||||||1
1645069400000|2022-02-17 03:43:20|||||||||1
1645069420000|2022-02-17 03:43:40||353.5||353.5||353.5||353.5|4
1645069440000|2022-02-17 03:44:00|353.65|353.55|353.7|353.55|353.7|353.55|353.65|353.55|6
1645069450000|2022-02-17 03:44:10|353.75|353.6|353.7|353.55|353.75|353.6|353.7|353.55|6
1645069460000|2022-02-17 03:44:20||353.5||353.55||353.55||353.5|3
1645069480000|2022-02-17 03:44:40|353.65|353.5|353.65|353.5|353.65|353.55|353.65|353.5|4
1645069490000|2022-02-17 03:44:50|353.7||353.7||353.7||353.7||0
1645069500000|2022-02-17 03:45:00||353.55||353.55||353.55||353.55|0
1645069510000|2022-02-17 03:45:10|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|7
1645069520000|2022-02-17 03:45:20|||||||||3
1645069530000|2022-02-17 03:45:30||353.55||353.6||353.6||353.55|3
1645069540000|2022-02-17 03:45:40|353.7|353.55|353.7|353.55|353.75|353.55|353.7|353.55|1
1645069560000|2022-02-17 03:46:00|||||||||2
1645069570000|2022-02-17 03:46:10|353.75|353.6|353.7|353.55|353.75|353.6|353.7|353.55|9
1645069600000|2022-02-17 03:46:40|||||||||1
1645069630000|2022-02-17 03:47:10|||||||||2
1645069640000|2022-02-17 03:47:20|||||||||1
1645069650000|2022-02-17 03:47:30|||||||||1
1645069670000|2022-02-17 03:47:50|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|7
1645069680000|2022-02-17 03:48:00|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|5
1645069700000|2022-02-17 03:48:20|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|11
1645069710000|2022-02-17 03:48:30||353.55||353.6||353.6||353.55|5
1645069720000|2022-02-17 03:48:40|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|1
1645069730000|2022-02-17 03:48:50|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|11
1645069740000|2022-02-17 03:49:00|353.7|353.55|353.7|353.5|353.7|353.55|353.7|353.5|8
1645069750000|2022-02-17 03:49:10|353.65|353.55|353.7|353.55|353.7|353.55|353.65|353.55|5
1645069760000|2022-02-17 03:49:20|||||||||2
1645069780000|2022-02-17 03:49:40|353.65|353.5|353.7|353.5|353.7|353.5|353.65|353.5|8
1645069790000|2022-02-17 03:49:50|353.75|353.55|353.65|353.5|353.75|353.55|353.65|353.5|2
1645069800000|2022-02-17 03:50:00|353.7|353.55|353.75|353.55|353.75|353.55|353.7|353.5|0
1645069810000|2022-02-17 03:50:10|353.7||353.7||353.7||353.7||0
1645069830000|2022-02-17 03:50:30|||||||||1
1645069870000|2022-02-17 03:51:10|||||||||1
1645069880000|2022-02-17 03:51:20|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|3
1645069910000|2022-02-17 03:51:50|||||||||1
1645069920000|2022-02-17 03:52:00|||||||||10
1645069930000|2022-02-17 03:52:10|353.7|353.55|353.7|353.55|353.75|353.6|353.7|353.55|9
1645069940000|2022-02-17 03:52:20|353.65|353.5|353.65|353.5|353.65|353.55|353.65|353.5|1
1645069950000|2022-02-17 03:52:30|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.5|3
1645069980000|2022-02-17 03:53:00|||||||||1
1645070010000|2022-02-17 03:53:30|353.65|353.5|353.65|353.45|353.65|353.5|353.6|353.45|9
1645070020000|2022-02-17 03:53:40|353.6||353.6||353.6||353.6||1
1645070050000|2022-02-17 03:54:10|353.55|353.4|353.55|353.4|353.6|353.4|353.55|353.4|3
1645070060000|2022-02-17 03:54:20|353.5|353.35|353.5|353.35|353.5|353.35|353.45|353.3|12
1645070070000|2022-02-17 03:54:30|353.55|353.3|353.5|353.35|353.55|353.4|353.5|353.3|6
1645070080000|2022-02-17 03:54:40|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.35|0
1645070100000|2022-02-17 03:55:00|353.5|353.35|353.45|353.3|353.55|353.4|353.45|353.3|17
1645070110000|2022-02-17 03:55:10|353.5|353.25|353.4|353.25|353.5|353.3|353.4|353.2|39
1645070120000|2022-02-17 03:55:20|353.35|353.2|353.35|353.2|353.35|353.25|353.35|353.2|4
1645070130000|2022-02-17 03:55:30|353.3|353.15|353.25|353.1|353.3|353.15|353.25|353.1|31
1645070140000|2022-02-17 03:55:40|353.2|353.05|353.2|353.05|353.2|353.1|353.2|353.05|14
1645070150000|2022-02-17 03:55:50|353.15|353|353.1|352.9|353.2|353.05|353.1|352.9|23
1645070160000|2022-02-17 03:56:00|353.05|352.95|353.1|352.95|353.15|353|353.05|352.9|40
1645070170000|2022-02-17 03:56:10|353.05|352.9|353.1|352.9|353.1|352.9|353|352.85|58
1645070180000|2022-02-17 03:56:20|353.05|352.85|353.05|352.9|353.1|352.9|353|352.85|14
1645070190000|2022-02-17 03:56:30|353.1|352.95|353.2|353.05|353.2|353.05|353.1|352.95|19
1645070200000|2022-02-17 03:56:40|353.15|353|353.15|353|353.15|353|353.15|352.95|25
1645070210000|2022-02-17 03:56:50|353.1|352.95|352.95|352.8|353.1|353|352.95|352.8|40
1645070220000|2022-02-17 03:57:00|353|352.85|352.95|352.75|353|352.85|352.9|352.75|67
1645070230000|2022-02-17 03:57:10|352.9|352.8|352.95|352.75|352.95|352.8|352.85|352.7|36
1645070240000|2022-02-17 03:57:20|352.9|352.8|352.9|352.75|352.95|352.8|352.9|352.7|19
1645070250000|2022-02-17 03:57:30|352.85|352.7|352.9|352.75|352.9|352.75|352.85|352.7|14
1645070260000|2022-02-17 03:57:40|352.95|352.8|352.9|352.75|352.95|352.8|352.9|352.75|13
1645070270000|2022-02-17 03:57:50|352.95|352.7|353|352.8|353|352.85|352.95|352.7|12
1645070280000|2022-02-17 03:58:00|352.95|352.85|352.9|352.75|353|352.85|352.9|352.75|14
1645070290000|2022-02-17 03:58:10|352.95|352.8|353.1|352.95|353.1|352.95|352.95|352.8|17
1645070300000|2022-02-17 03:58:20|353.15|353|353.1|352.95|353.15|353|353.05|352.9|29
1645070310000|2022-02-17 03:58:30|353.05|352.9|353.05|352.9|353.05|352.9|353.05|352.9|3
1645070320000|2022-02-17 03:58:40|353|352.85|352.9|352.75|353|352.85|352.9|352.7|73
1645070330000|2022-02-17 03:58:50|352.85|352.7|352.8|352.6|352.85|352.7|352.8|352.6|19
1645070340000|2022-02-17 03:59:00|352.75|352.65|352.7|352.55|352.75|352.65|352.7|352.55|33
1645070350000|2022-02-17 03:59:10|352.75||352.75||352.75||352.7||10
1645070360000|2022-02-17 03:59:20|352.8|352.6|352.75|352.6|352.8|352.6|352.75|352.6|9
1645070370000|2022-02-17 03:59:30|||||||||20
1645070380000|2022-02-17 03:59:40|352.7|352.55|352.75|352.6|352.75|352.6|352.7|352.55|13
1645070390000|2022-02-17 03:59:50|352.7|352.55|352.7|352.55|352.75|352.6|352.7|352.55|43
1645070400000|2022-02-17 04:00:00|352.65|352.5|352.5|352.35|352.65|352.5|352.5|352.35|50
1645070410000|2022-02-17 04:00:10|352.45|352.3|352.4|352.2|352.45|352.3|352.35|352.2|37
1645070420000|2022-02-17 04:00:20|352.35|352.25|352.35|352.2|352.45|352.25|352.35|352.2|13
1645070430000|2022-02-17 04:00:30|352.3|352.1|352.25|352.05|352.3|352.1|352.2|352.05|53
1645070440000|2022-02-17 04:00:40|352.2|352.1|352.15|352|352.2|352.1|352.15|352|26
1645070450000|2022-02-17 04:00:50|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|18
1645070460000|2022-02-17 04:01:00|352.2|352|352.2|352.05|352.3|352.1|352.2|352|42
1645070470000|2022-02-17 04:01:10|352.15|352|352.2|352.05|352.2|352.05|352.1|351.95|54
1645070480000|2022-02-17 04:01:20|352.25|352|352.15|352|352.25|352.05|352.15|352|13
1645070490000|2022-02-17 04:01:30|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|11
1645070500000|2022-02-17 04:01:40|352.25|352.05|352.25|352.05|352.25|352.1|352.2|352.05|50
1645070510000|2022-02-17 04:01:50|352.2|352.1|352.2|352.05|352.25|352.1|352.2|352.05|13
1645070520000|2022-02-17 04:02:00|352.25|352.1|352.35|352.2|352.35|352.2|352.25|352.1|27
1645070530000|2022-02-17 04:02:10|352.4|352.15|352.45|352.25|352.45|352.3|352.35|352.15|14
1645070540000|2022-02-17 04:02:20|352.5|352.3|352.5|352.35|352.6|352.4|352.45|352.25|27
1645070550000|2022-02-17 04:02:30|352.55|352.4|352.65|352.45|352.7|352.5|352.55|352.4|21
1645070560000|2022-02-17 04:02:40|352.7|352.5|352.8|352.6|352.8|352.6|352.65|352.5|8
1645070570000|2022-02-17 04:02:50|352.85|352.65|352.9|352.7|352.9|352.75|352.85|352.6|35
1645070580000|2022-02-17 04:03:00|352.85|352.65|352.75|352.55|352.85|352.65|352.75|352.55|20
1645070590000|2022-02-17 04:03:10|352.7|352.6|352.7|352.5|352.7|352.6|352.65|352.5|13
1645070600000|2022-02-17 04:03:20|352.65|352.45|352.6|352.4|352.65|352.45|352.6|352.4|7
1645070610000|2022-02-17 04:03:30|352.55|352.45|352.55|352.35|352.55|352.45|352.55|352.35|3
1645070620000|2022-02-17 04:03:40|352.5|352.3|352.6|352.4|352.6|352.45|352.45|352.25|10
1645070630000|2022-02-17 04:03:50|352.55|352.45|352.55|352.4|352.6|352.45|352.5|352.35|14
1645070640000|2022-02-17 04:04:00|352.6|352.35|352.5|352.35|352.6|352.35|352.4|352.25|23
1645070650000|2022-02-17 04:04:10|352.55|352.4|352.5|352.35|352.55|352.4|352.5|352.3|7
1645070660000|2022-02-17 04:04:20|352.55|352.3|352.45|352.3|352.55|352.35|352.45|352.25|1
1645070670000|2022-02-17 04:04:30|352.5|352.35|352.55|352.4|352.55|352.4|352.45|352.3|10
1645070680000|2022-02-17 04:04:40|352.6|352.35|352.5|352.35|352.6|352.4|352.5|352.3|8
1645070690000|2022-02-17 04:04:50|352.55|352.3|352.5|352.35|352.55|352.35|352.45|352.3|3
1645070700000|2022-02-17 04:05:00|352.45|352.3|352.35|352.15|352.45|352.3|352.35|352.15|13
1645070710000|2022-02-17 04:05:10|352.3|352.2|352.4|352.2|352.4|352.25|352.3|352.2|12
1645070720000|2022-02-17 04:05:20|352.35|352.25|352.5|352.3|352.5|352.35|352.35|352.2|12
1645070730000|2022-02-17 04:05:30|352.55|352.35|352.5|352.35|352.55|352.4|352.5|352.3|6
1645070740000|2022-02-17 04:05:40|352.45|352.3|352.45|352.3|352.45|352.3|352.4|352.25|7
1645070750000|2022-02-17 04:05:50|352.5|352.35|352.5|352.3|352.5|352.35|352.45|352.25|12
1645070760000|2022-02-17 04:06:00|352.55|352.35|352.45|352.3|352.55|352.35|352.45|352.3|6
1645070770000|2022-02-17 04:06:10|352.4|352.25|352.35|352.2|352.45|352.25|352.35|352.2|10
1645070780000|2022-02-17 04:06:20|352.4|352.25|352.45|352.3|352.45|352.3|352.35|352.2|16
1645070790000|2022-02-17 04:06:30|352.4|352.25|352.3|352.15|352.4|352.3|352.3|352.15|16
1645070800000|2022-02-17 04:06:40|352.35|352.2|352.3|352.15|352.4|352.25|352.3|352.1|25
1645070810000|2022-02-17 04:06:50|352.35|352.2|352.3|352.15|352.35|352.2|352.3|352.15|8
1645070820000|2022-02-17 04:07:00|352.25|352.1|352.25|352.1|352.3|352.15|352.2|352.05|16
1645070830000|2022-02-17 04:07:10|352.2|352.05|352.15|352|352.2|352.1|352.15|352|15
1645070840000|2022-02-17 04:07:20|352.2|352.05|352.2|352|352.2|352.05|352.15|352|28
1645070850000|2022-02-17 04:07:30|352.15||352.15||352.15||352.15||7
1645070860000|2022-02-17 04:07:40|352.1|351.95|352.1|351.95|352.1|352|352.1|351.95|7
1645070870000|2022-02-17 04:07:50|352.05|351.9|352.05|351.9|352.05|351.9|352|351.85|44
1645070880000|2022-02-17 04:08:00|352.1|351.95|352.05|351.9|352.1|351.95|352.05|351.9|13
1645070890000|2022-02-17 04:08:10|352|351.85|352|351.85|352|351.9|352|351.85|13
1645070900000|2022-02-17 04:08:20|352.05|351.9|352.1|351.9|352.1|351.95|352.05|351.9|23
1645070910000|2022-02-17 04:08:30|352.15|351.95|352.15|352|352.15|352|352.15|351.9|11
1645070920000|2022-02-17 04:08:40|||||||||4
1645070930000|2022-02-17 04:08:50|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|7
1645070940000|2022-02-17 04:09:00|352.05|351.9|352.05|351.9|352.05|351.9|352|351.85|11
1645070950000|2022-02-17 04:09:10|352|351.85|352.05|351.85|352.05|351.85|352|351.8|11
1645070960000|2022-02-17 04:09:20|352.1|351.9|352.05|351.9|352.1|351.9|352.05|351.85|16
1645070970000|2022-02-17 04:09:30|352.15|351.95|352.2|352|352.2|352|352.15|351.95|27
1645070980000|2022-02-17 04:09:40|352.25|352.05|352.25|352.1|352.25|352.1|352.25|352|12
1645070990000|2022-02-17 04:09:50|352.3||352.25||352.3||352.25||10
1645071000000|2022-02-17 04:10:00|352.3|352.05|352.15|352|352.3|352.05|352.15|352|18
1645071010000|2022-02-17 04:10:10|352.1|351.95|352.05|351.9|352.1|351.95|352.05|351.9|10
1645071020000|2022-02-17 04:10:20|352|351.85|352.05|351.9|352.1|351.9|352|351.85|13
1645071030000|2022-02-17 04:10:30|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|9
1645071040000|2022-02-17 04:10:40|352.05|351.85|352|351.85|352.05|351.9|352|351.85|14
1645071050000|2022-02-17 04:10:50|351.95|351.8|352.1|351.95|352.1|351.95|351.95|351.8|16
1645071060000|2022-02-17 04:11:00|352.15|352|352.15|352|352.15|352|352.15|351.95|4
1645071070000|2022-02-17 04:11:10|352.2|352.05|352.35|352.15|352.35|352.15|352.2|352.05|6
1645071080000|2022-02-17 04:11:20|352.3|352.1|352.35|352.2|352.4|352.2|352.25|352.1|9
1645071090000|2022-02-17 04:11:30|352.4|352.25|352.4|352.2|352.45|352.3|352.35|352.2|14
1645071100000|2022-02-17 04:11:40|352.45|352.25|352.4|352.25|352.45|352.3|352.4|352.25|2
1645071110000|2022-02-17 04:11:50|352.45|352.2|352.45|352.3|352.45|352.3|352.4|352.2|10
1645071120000|2022-02-17 04:12:00|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.3|9
1645071130000|2022-02-17 04:12:10||352.3||352.35||352.35||352.3|3
1645071140000|2022-02-17 04:12:20|352.55|352.4|352.55|352.4|352.55|352.4|352.55|352.4|30
1645071150000|2022-02-17 04:12:30|352.6|352.45|352.65|352.45|352.65|352.45|352.6|352.45|12
1645071160000|2022-02-17 04:12:40|352.6|352.4|352.6|352.45|352.6|352.45|352.55|352.4|11
1645071170000|2022-02-17 04:12:50|352.65||352.6||352.65||352.6||1
1645071180000|2022-02-17 04:13:00|352.55|352.4|352.55|352.4|352.55|352.4|352.5|352.35|18
1645071190000|2022-02-17 04:13:10|352.6|352.45|352.6|352.45|352.6|352.45|352.55|352.4|6
1645071200000|2022-02-17 04:13:20||352.4||352.45||352.45||352.4|12
1645071210000|2022-02-17 04:13:30|352.65|352.5|352.65|352.5|352.7|352.5|352.65|352.5|5
1645071220000|2022-02-17 04:13:40|352.6|352.45|352.6|352.4|352.65|352.5|352.55|352.4|12
1645071230000|2022-02-17 04:13:50|352.55|352.45|352.55|352.35|352.55|352.45|352.5|352.35|2
1645071240000|2022-02-17 04:14:00|352.5|352.3|352.45|352.3|352.55|352.3|352.45|352.3|2
1645071250000|2022-02-17 04:14:10|352.4|352.25|352.35|352.2|352.45|352.25|352.35|352.2|3
1645071260000|2022-02-17 04:14:20|352.4|352.25|352.45|352.3|352.45|352.3|352.4|352.25|7
1645071270000|2022-02-17 04:14:30|352.5|352.35|352.5|352.3|352.5|352.35|352.45|352.3|5
1645071280000|2022-02-17 04:14:40|352.45|352.35|352.55|352.35|352.55|352.4|352.45|352.3|3
1645071290000|2022-02-17 04:14:50|352.6|352.4|352.55|352.4|352.6|352.4|352.55|352.4|2
1645071300000|2022-02-17 04:15:00|352.6||352.6||352.6||352.6||16
1645071310000|2022-02-17 04:15:10|352.55|352.45|352.55|352.4|352.6|352.45|352.55|352.4|4
1645071320000|2022-02-17 04:15:20|352.6|352.45|352.6|352.45|352.6|352.45|352.55|352.4|4
1645071330000|2022-02-17 04:15:30|352.55|352.4|352.6|352.45|352.6|352.45|352.55|352.4|3
1645071340000|2022-02-17 04:15:40|352.65|352.5|352.65|352.5|352.65|352.5|352.65|352.5|7
1645071350000|2022-02-17 04:15:50|352.6|352.45|352.6|352.45|352.65|352.45|352.6|352.45|8
1645071360000|2022-02-17 04:16:00|352.55|352.4|352.5|352.35|352.55|352.4|352.5|352.35|10
1645071370000|2022-02-17 04:16:10|352.55|352.4|352.6|352.45|352.6|352.45|352.55|352.4|5
1645071380000|2022-02-17 04:16:20|352.55|352.4|352.6|352.4|352.6|352.4|352.55|352.35|7
1645071390000|2022-02-17 04:16:30||352.45||352.45||352.45||352.4|0
1645071400000|2022-02-17 04:16:40|352.65|352.5|352.7|352.55|352.7|352.55|352.65|352.5|13
1645071410000|2022-02-17 04:16:50|||||||||1
1645071420000|2022-02-17 04:17:00|352.65|352.5|352.65|352.5|352.65|352.5|352.65|352.5|12
1645071430000|2022-02-17 04:17:10|352.6|352.45|352.6|352.45|352.6|352.45|352.55|352.4|20
1645071440000|2022-02-17 04:17:20|352.65|352.4|352.55|352.4|352.65|352.45|352.55|352.4|9
1645071450000|2022-02-17 04:17:30|352.6|352.45|352.6|352.45|352.6|352.45|352.6|352.45|4
1645071460000|2022-02-17 04:17:40|352.55|352.4|352.55|352.4|352.6|352.4|352.55|352.4|4
1645071470000|2022-02-17 04:17:50|352.6||352.55||352.6||352.55||1
1645071480000|2022-02-17 04:18:00|352.5|352.35|352.5|352.35|352.55|352.4|352.5|352.35|5
1645071490000|2022-02-17 04:18:10||352.3||352.3||352.3||352.3|3
1645071500000|2022-02-17 04:18:20|352.55|352.35|352.5|352.35|352.55|352.35|352.5|352.35|1
1645071510000|2022-02-17 04:18:30|352.55|352.3|352.5|352.3|352.55|352.3|352.5|352.3|3
1645071520000|2022-02-17 04:18:40||352.35||352.35||352.35||352.3|0
1645071530000|2022-02-17 04:18:50||352.3||352.35||352.35||352.3|1
1645071540000|2022-02-17 04:19:00|352.45|352.3|352.5|352.3|352.5|352.35|352.45|352.3|6
1645071550000|2022-02-17 04:19:10|352.45|352.35|352.55|352.35|352.55|352.35|352.45|352.3|14
1645071560000|2022-02-17 04:19:20|352.5|352.4|352.45|352.3|352.5|352.4|352.45|352.3|4
1645071570000|2022-02-17 04:19:30|352.5||352.45||352.5||352.45||2
1645071580000|2022-02-17 04:19:40|352.4|352.25|352.4|352.25|352.4|352.25|352.4|352.25|7
1645071590000|2022-02-17 04:19:50|352.35|352.15|352.3|352.15|352.35|352.2|352.3|352.15|31
1645071600000|2022-02-17 04:20:00|352.35|352.1|352.3|352.1|352.35|352.15|352.3|352.1|7
1645071610000|2022-02-17 04:20:10|352.25|352.05|352.2|352.05|352.3|352.05|352.2|352.05|11
1645071620000|2022-02-17 04:20:20|352.25|352.1|352.25|352.05|352.25|352.1|352.2|352.05|13
1645071630000|2022-02-17 04:20:30|352.2|352.1|352.1|351.9|352.25|352.1|352.1|351.9|83
1645071640000|2022-02-17 04:20:40|352.05|351.85|352.05|351.85|352.1|351.9|352|351.85|55
1645071650000|2022-02-17 04:20:50|352||352||352||352||3
1645071660000|2022-02-17 04:21:00|352.05|351.9|352.1|351.9|352.1|351.9|352|351.85|23
1645071670000|2022-02-17 04:21:10|352.05|351.95|352.05|351.85|352.1|351.95|352.05|351.85|55
1645071680000|2022-02-17 04:21:20|352.1|351.9|352.1|351.9|352.1|351.95|352|351.85|80
1645071690000|2022-02-17 04:21:30|352.05|351.95|352.05|351.85|352.05|351.95|352|351.85|49
1645071700000|2022-02-17 04:21:40|352|351.9|352.05|351.85|352.05|351.9|352|351.85|14
1645071710000|2022-02-17 04:21:50|352||352.05||352.05||352||1
1645071720000|2022-02-17 04:22:00|352|351.9|352.05|351.9|352.1|351.9|352|351.85|22
1645071730000|2022-02-17 04:22:10|352|351.85|352|351.85|352.05|351.85|352|351.85|9
1645071740000|2022-02-17 04:22:20|352.05|351.9|352.05|351.85|352.05|351.9|352|351.85|20
1645071750000|2022-02-17 04:22:30|352|351.9|352|351.85|352.05|351.9|352|351.85|8
1645071780000|2022-02-17 04:23:00|352.05|351.9|352.05|351.9|352.1|351.95|352|351.85|19
1645071790000|2022-02-17 04:23:10|352|351.85|352.05|351.85|352.05|351.9|352|351.85|17
1645071800000|2022-02-17 04:23:20|352.1|351.9|352.1|351.9|352.1|351.95|352.05|351.85|50
1645071810000|2022-02-17 04:23:30|352.15|351.95|352.15|352|352.15|352|352.15|351.95|3
1645071820000|2022-02-17 04:23:40|352.25|352.1|352.3|352.1|352.3|352.1|352.25|352.1|14
1645071830000|2022-02-17 04:23:50|352.25|352.15|352.3|352.15|352.3|352.15|352.25|352.15|12
1645071840000|2022-02-17 04:24:00|352.25|352.1|352.25|352.1|352.25|352.15|352.25|352.1|6
1645071850000|2022-02-17 04:24:10|352.2|352.05|352.15|352|352.2|352.05|352.15|352|9
1645071860000|2022-02-17 04:24:20||351.95||352||352||351.95|0
1645071880000|2022-02-17 04:24:40||351.95||351.95||352||351.95|5
1645071890000|2022-02-17 04:24:50||352||352||352||351.95|1
1645071900000|2022-02-17 04:25:00|352.2|351.95|352.15|352|352.2|352.05|352.15|351.95|6
1645071910000|2022-02-17 04:25:10|352.1|351.95|352.1|351.9|352.1|351.95|352.1|351.9|2
1645071920000|2022-02-17 04:25:20|352.05|351.95|352.05|351.9|352.05|351.95|352.05|351.9|1
1645071930000|2022-02-17 04:25:30|||||||||1
1645071940000|2022-02-17 04:25:40|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|7
1645071950000|2022-02-17 04:25:50|352.15|352|352.15|352|352.15|352|352.15|352|1
1645071970000|2022-02-17 04:26:10|352.2|352.05|352.25|352.05|352.25|352.05|352.2|352.05|4
1645071980000|2022-02-17 04:26:20|352.3|352.1|352.25|352.1|352.3|352.1|352.25|352.1|1
1645071990000|2022-02-17 04:26:30|352.3||352.25||352.3||352.25||13
1645072020000|2022-02-17 04:27:00|||||||||1
1645072030000|2022-02-17 04:27:10|352.2|352.05|352.2|352.05|352.2|352.05|352.2|352.05|10
1645072050000|2022-02-17 04:27:30|352.15|352|352.2|352.05|352.2|352.05|352.15|352|4
1645072060000|2022-02-17 04:27:40|||||||||1
1645072070000|2022-02-17 04:27:50|352.25|352.1|352.25|352.05|352.25|352.1|352.25|352.05|7
1645072080000|2022-02-17 04:28:00|352.2||352.2||352.2||352.2||0
1645072090000|2022-02-17 04:28:10|352.25|352.1|352.35|352.2|352.35|352.2|352.25|352.1|23
1645072100000|2022-02-17 04:28:20|352.4|352.25|352.35|352.2|352.4|352.25|352.35|352.2|2
1645072110000|2022-02-17 04:28:30|352.3|352.15|352.3|352.15|352.3|352.15|352.3|352.15|9
1645072120000|2022-02-17 04:28:40|352.25|352.1|352.25|352.1|352.25|352.1|352.25|352.1|3
1645072130000|2022-02-17 04:28:50|||||||||2
1645072140000|2022-02-17 04:29:00|352.2|352.05|352.2|352.05|352.25|352.05|352.2|352.05|0
1645072150000|2022-02-17 04:29:10|||||||||1
1645072190000|2022-02-17 04:29:50|352.25|352.1|352.25|352.1|352.25|352.1|352.25|352.1|9
1645072200000|2022-02-17 04:30:00||352.05||352.1||352.1||352.05|6
1645072240000|2022-02-17 04:30:40|||||||||1
1645072250000|2022-02-17 04:30:50|352.3|352.15|352.3|352.15|352.3|352.15|352.3|352.15|8
1645072270000|2022-02-17 04:31:10|352.35|352.2|352.35|352.2|352.4|352.2|352.35|352.2|12
1645072280000|2022-02-17 04:31:20|352.4|352.25|352.4|352.25|352.4|352.25|352.35|352.2|4
1645072290000|2022-02-17 04:31:30|352.45|352.3|352.45|352.3|352.45|352.3|352.45|352.3|1
1645072300000|2022-02-17 04:31:40|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.3|3
1645072310000|2022-02-17 04:31:50|352.55|352.4|352.55|352.4|352.55|352.4|352.55|352.4|7
1645072330000|2022-02-17 04:32:10|352.5|352.35|352.55|352.35|352.55|352.35|352.5|352.35|33
1645072340000|2022-02-17 04:32:20|352.5|352.3|352.45|352.3|352.5|352.3|352.45|352.3|6
1645072370000|2022-02-17 04:32:50||352.25||352.25||352.25||352.25|12
1645072380000|2022-02-17 04:33:00|352.4||352.4||352.45||352.4||0
1645072400000|2022-02-17 04:33:20|352.45|352.3|352.45|352.3|352.5|352.3|352.45|352.3|6
1645072410000|2022-02-17 04:33:30|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.3|9
1645072420000|2022-02-17 04:33:40|352.55|352.4|352.55|352.4|352.55|352.4|352.55|352.35|5
1645072430000|2022-02-17 04:33:50||352.35||352.4||352.4||352.35|1
1645072480000|2022-02-17 04:34:40|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.35|13
1645072500000|2022-02-17 04:35:00|352.55|352.4|352.6|352.45|352.65|352.45|352.55|352.4|22
1645072550000|2022-02-17 04:35:50|||||||||1
1645072560000|2022-02-17 04:36:00|352.55|352.4|352.55|352.4|352.55|352.4|352.55|352.4|17
1645072580000|2022-02-17 04:36:20|352.6|352.45|352.65|352.45|352.65|352.5|352.6|352.45|3
1645072590000|2022-02-17 04:36:30||352.5||352.5||352.5||352.45|0
1645072620000|2022-02-17 04:37:00|||||||||1
1645072650000|2022-02-17 04:37:30|352.6|352.45|352.6|352.45|352.6|352.45|352.6|352.45|15
1645072690000|2022-02-17 04:38:10|||||||||1
1645072740000|2022-02-17 04:39:00|352.65|352.5|352.65|352.5|352.65|352.5|352.65|352.5|4
1645072760000|2022-02-17 04:39:20|||||||||1
1645072770000|2022-02-17 04:39:30|||||||||1
1645072810000|2022-02-17 04:40:10|352.75|352.55|352.75|352.55|352.75|352.55|352.75|352.55|5
1645072820000|2022-02-17 04:40:20|352.7|352.6|352.75|352.55|352.75|352.6|352.7|352.55|0
1645072830000|2022-02-17 04:40:30||352.6||352.55||352.6||352.55|3
1645072840000|2022-02-17 04:40:40|352.7|352.6|352.75|352.6|352.75|352.6|352.7|352.6|3
1645072850000|2022-02-17 04:40:50|352.8|352.65|352.8|352.65|352.85|352.7|352.8|352.65|39
1645072860000|2022-02-17 04:41:00|352.85|352.7|352.75|352.6|352.85|352.7|352.75|352.6|35
1645072870000|2022-02-17 04:41:10|352.8|352.65|352.8|352.65|352.8|352.65|352.8|352.65|1
1645072880000|2022-02-17 04:41:20|352.85|352.7|352.85|352.7|352.9|352.7|352.85|352.7|10
1645072900000|2022-02-17 04:41:40|352.9|352.75|352.85|352.65|352.9|352.75|352.8|352.65|22
1645072910000|2022-02-17 04:41:50|352.8|352.7|352.8|352.65|352.8|352.7|352.8|352.65|1
1645072920000|2022-02-17 04:42:00|352.75|352.6|352.75|352.6|352.75|352.6|352.75|352.6|5
1645072940000|2022-02-17 04:42:20|352.8|352.65|352.8|352.65|352.8|352.65|352.8|352.65|2
1645072970000|2022-02-17 04:42:50|||||||||1
1645072990000|2022-02-17 04:43:10|352.75|352.6|352.75|352.6|352.75|352.6|352.7|352.5|27
1645073040000|2022-02-17 04:44:00|||||||||1
1645073050000|2022-02-17 04:44:10|352.8|352.65|352.8|352.65|352.8|352.65|352.75|352.65|2
1645073100000|2022-02-17 04:45:00|||||||||1
1645073110000|2022-02-17 04:45:10|||||||||1
1645073160000|2022-02-17 04:46:00|||||||||1
1645073170000|2022-02-17 04:46:10|352.75|352.6|352.75|352.6|352.75|352.6|352.75|352.6|13
1645073180000|2022-02-17 04:46:20|352.7|352.55|352.7|352.55|352.7|352.55|352.7|352.55|17
1645073190000|2022-02-17 04:46:30||352.5||352.55||352.55||352.5|2
1645073200000|2022-02-17 04:46:40||352.5||352.55||352.55||352.5|56
1645073210000|2022-02-17 04:46:50|352.75|352.6|352.75|352.6|352.75|352.6|352.75|352.6|2
1645073220000|2022-02-17 04:47:00|352.8||352.75||352.8||352.75||2
1645073230000|2022-02-17 04:47:10|352.8||352.8||352.8||352.8||0
1645073240000|2022-02-17 04:47:20|352.75||352.75||352.75||352.75||1
1645073250000|2022-02-17 04:47:30|352.7|352.55|352.7|352.55|352.7|352.55|352.7|352.5|3
1645073260000|2022-02-17 04:47:40|352.75|352.6|352.75|352.6|352.75|352.6|352.75|352.6|5
1645073280000|2022-02-17 04:48:00|352.8|352.65|352.8|352.65|352.8|352.65|352.8|352.65|3
1645073300000|2022-02-17 04:48:20|352.75|352.6|352.8|352.65|352.8|352.65|352.75|352.6|6
1645073310000|2022-02-17 04:48:30|||||||||1
1645073350000|2022-02-17 04:49:10|352.75|352.6|352.75|352.6|352.75|352.6|352.75|352.6|8
1645073360000|2022-02-17 04:49:20|352.8|352.65|352.8|352.6|352.8|352.65|352.8|352.6|3
1645073370000|2022-02-17 04:49:30|352.85|352.65|352.85|352.7|352.85|352.7|352.85|352.65|1
1645073380000|2022-02-17 04:49:40|352.8|352.65|352.8|352.6|352.8|352.7|352.75|352.6|5
1645073390000|2022-02-17 04:49:50|352.75||352.75||352.8||352.75||0
1645073400000|2022-02-17 04:50:00|352.7|352.55|352.6|352.45|352.7|352.55|352.5|352.35|35
1645073410000|2022-02-17 04:50:10|352.7|352.5|352.7|352.5|352.7|352.55|352.65|352.45|94
1645073420000|2022-02-17 04:50:20||352.55||352.55||352.55||352.5|0
1645073430000|2022-02-17 04:50:30|352.75|352.6|352.75|352.6|352.75|352.6|352.75|352.6|1
1645073440000|2022-02-17 04:50:40|352.8||352.8||352.8||352.8||0
1645073450000|2022-02-17 04:50:50|352.75||352.75||352.8||352.75||0
1645073470000|2022-02-17 04:51:10|352.7|352.55|352.7|352.55|352.7|352.55|352.7|352.55|3
1645073480000|2022-02-17 04:51:20|352.75||352.75||352.75||352.7||0
1645073500000|2022-02-17 04:51:40|352.7||352.7||352.75||352.7||3
1645073520000|2022-02-17 04:52:00|352.65|352.5|352.65|352.5|352.65|352.5|352.65|352.5|5
1645073530000|2022-02-17 04:52:10|352.6|352.45|352.65|352.45|352.65|352.5|352.6|352.45|3
1645073540000|2022-02-17 04:52:20|352.6|352.5|352.6|352.45|352.6|352.5|352.6|352.45|0
1645073550000|2022-02-17 04:52:30|352.65|352.5|352.65|352.5|352.65|352.5|352.65|352.5|3
1645073570000|2022-02-17 04:52:50|352.7|352.55|352.7|352.55|352.7|352.55|352.7|352.55|1
1645073580000|2022-02-17 04:53:00|352.75||352.7||352.75||352.7||2
1645073590000|2022-02-17 04:53:10|||||||||1
1645073610000|2022-02-17 04:53:30|352.65|352.5|352.65|352.5|352.65|352.5|352.65|352.5|4
1645073620000|2022-02-17 04:53:40|352.6|352.45|352.6|352.4|352.6|352.45|352.6|352.4|1
1645073630000|2022-02-17 04:53:50||352.45||352.45||352.45||352.45|0
1645073650000|2022-02-17 04:54:10|352.55|352.4|352.55|352.4|352.55|352.4|352.55|352.4|0
1645073660000|2022-02-17 04:54:20||352.35||352.35||352.35||352.35|1
1645073670000|2022-02-17 04:54:30|352.5||352.5||352.5||352.5||1
1645073680000|2022-02-17 04:54:40|352.45|352.3|352.45|352.3|352.45|352.3|352.45|352.3|1
1645073690000|2022-02-17 04:54:50|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.35|5
1645073700000|2022-02-17 04:55:00|352.55|352.3|352.5|352.35|352.55|352.35|352.5|352.3|4
1645073730000|2022-02-17 04:55:30|352.45|352.3|352.45|352.25|352.45|352.3|352.45|352.25|1
1645073740000|2022-02-17 04:55:40|352.4||352.45||352.45||352.4||0
1645073750000|2022-02-17 04:55:50||352.3||352.3||352.3||352.25|0
1645073760000|2022-02-17 04:56:00|352.4|352.25|352.45|352.25|352.45|352.25|352.4|352.25|0
1645073770000|2022-02-17 04:56:10|352.4||352.4||352.4||352.4||0
1645073780000|2022-02-17 04:56:20|352.45||352.45||352.45||352.4||0
1645073800000|2022-02-17 04:56:40||352.3||352.3||352.3||352.25|2
1645073810000|2022-02-17 04:56:50|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.35|4
1645073850000|2022-02-17 04:57:30|352.45|352.3|352.45|352.3|352.5|352.3|352.45|352.3|2
1645073860000|2022-02-17 04:57:40|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.35|0
1645073870000|2022-02-17 04:57:50|352.45|352.3|352.45|352.3|352.45|352.3|352.45|352.3|2
1645073880000|2022-02-17 04:58:00|352.5|352.35|352.45|352.3|352.5|352.35|352.45|352.3|0
1645073900000|2022-02-17 04:58:20|352.5||352.5||352.5||352.5||1
1645073910000|2022-02-17 04:58:30|352.45||352.45||352.45||352.45||0
1645073920000|2022-02-17 04:58:40|352.4|352.25|352.45|352.3|352.45|352.3|352.4|352.25|9
1645073940000|2022-02-17 04:59:00|||||||||1
1645073950000|2022-02-17 04:59:10|352.4|352.25|352.35|352.2|352.4|352.25|352.35|352.2|8
1645073960000|2022-02-17 04:59:20|352.3|352.15|352.3|352.15|352.3|352.15|352.3|352.15|0
1645073970000|2022-02-17 04:59:30|352.35|352.2|352.4|352.2|352.4|352.2|352.35|352.2|3
1645073980000|2022-02-17 04:59:40|352.35|352.15|352.3|352.15|352.4|352.15|352.3|352.15|3
1645073990000|2022-02-17 04:59:50|352.35||352.35||352.35||352.3||0
1645074000000|2022-02-17 05:00:00|352.3|352.2|352.45|352.3|352.6|352.4|352.25|352.05|107
1645074010000|2022-02-17 05:00:10|352.4|352.25|352.3|352.1|352.4|352.25|352.3|352.1|16
1645074020000|2022-02-17 05:00:20|352.25|352.15|352.5|352.3|352.55|352.35|352.25|352.1|22
1645074030000|2022-02-17 05:00:30|352.55|352.35|352.6|352.4|352.6|352.45|352.55|352.3|7
1645074040000|2022-02-17 05:00:40|352.55|352.35|352.5|352.3|352.55|352.35|352.5|352.3|0
1645074050000|2022-02-17 05:00:50|352.45|352.35|352.45|352.25|352.5|352.35|352.45|352.25|5
1645074060000|2022-02-17 05:01:00|352.4|352.15|352.45|352.3|352.45|352.3|352.35|352.15|9
1645074070000|2022-02-17 05:01:10|352.5||352.5||352.5||352.5||0
1645074080000|2022-02-17 05:01:20|352.45|352.25|352.6|352.4|352.6|352.4|352.45|352.25|12
1645074090000|2022-02-17 05:01:30|352.55|352.35|352.5|352.3|352.6|352.35|352.5|352.3|3
1645074100000|2022-02-17 05:01:40|352.55|352.35|352.5|352.35|352.55|352.4|352.5|352.3|5
1645074110000|2022-02-17 05:01:50|352.45|352.3|352.5|352.3|352.5|352.3|352.45|352.25|9
1645074120000|2022-02-17 05:02:00|352.45|352.25|352.4|352.2|352.45|352.25|352.35|352.2|3
1645074130000|2022-02-17 05:02:10|352.45|352.25|352.4|352.25|352.45|352.3|352.4|352.2|16
1645074140000|2022-02-17 05:02:20|352.45||352.4||352.45||352.4||1
1645074150000|2022-02-17 05:02:30|||||||||1
1645074160000|2022-02-17 05:02:40|352.35|352.2|352.45|352.25|352.45|352.25|352.35|352.2|6
1645074170000|2022-02-17 05:02:50||352.3||352.3||352.3||352.3|0
1645074190000|2022-02-17 05:03:10|352.5|352.35|352.55|352.35|352.55|352.4|352.5|352.3|12
1645074200000|2022-02-17 05:03:20|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|1
1645074210000|2022-02-17 05:03:30|352.65|352.45|352.65|352.45|352.65|352.45|352.65|352.45|0
1645074220000|2022-02-17 05:03:40|352.6|352.4|352.6|352.4|352.6|352.4|352.55|352.4|6
1645074230000|2022-02-17 05:03:50|352.55|352.45|352.55|352.4|352.55|352.45|352.55|352.4|0
1645074240000|2022-02-17 05:04:00|352.5|352.35|352.5|352.35|352.55|352.4|352.5|352.35|5
1645074250000|2022-02-17 05:04:10|352.45|352.3|352.45|352.3|352.45|352.3|352.45|352.3|2
1645074260000|2022-02-17 05:04:20|352.4|352.25|352.4|352.2|352.4|352.3|352.35|352.15|2
1645074270000|2022-02-17 05:04:30|352.35|352.25|352.4|352.25|352.4|352.25|352.35|352.25|1
1645074280000|2022-02-17 05:04:40|||||||||1
1645074290000|2022-02-17 05:04:50|||||||||1
1645074300000|2022-02-17 05:05:00|352.35|352.2|352.35|352.2|352.35|352.2|352.35|352.2|3
1645074310000|2022-02-17 05:05:10|352.3|352.15|352.3|352.15|352.3|352.15|352.3|352.1|0
1645074330000|2022-02-17 05:05:30|352.35|352.2|352.3|352.1|352.35|352.2|352.3|352.1|8
1645074340000|2022-02-17 05:05:40|352.25||352.3||352.3||352.25||5
1645074350000|2022-02-17 05:05:50|352.25|352.15|352.25|352.1|352.25|352.15|352.25|352.05|0
1645074360000|2022-02-17 05:06:00|352.2|352.05|352.2|352|352.2|352.05|352.15|352|11
1645074370000|2022-02-17 05:06:10|352.15|352.05|352.05|351.9|352.15|352.05|352.05|351.9|3
1645074380000|2022-02-17 05:06:20|352.1|351.95|352.1|351.95|352.1|351.95|352.05|351.95|8
1645074390000|2022-02-17 05:06:30|352.15|352|352.15|352|352.2|352.05|352.15|352|12
1645074400000|2022-02-17 05:06:40|352.2|352.05|352.25|352.1|352.25|352.1|352.15|352.05|9
1645074410000|2022-02-17 05:06:50|352.3|352.15|352.4|352.25|352.4|352.25|352.3|352.15|9
1645074420000|2022-02-17 05:07:00|352.45|352.2|352.3|352.15|352.45|352.25|352.3|352.15|10
1645074430000|2022-02-17 05:07:10|352.25|352.1|352.35|352.2|352.35|352.2|352.25|352.1|4
1645074440000|2022-02-17 05:07:20|352.3|352.15|352.3|352.15|352.35|352.2|352.3|352.1|6
1645074450000|2022-02-17 05:07:30|352.35|352.2|352.4|352.25|352.4|352.25|352.35|352.2|6
1645074460000|2022-02-17 05:07:40|352.35|352.2|352.35|352.2|352.4|352.25|352.35|352.2|2
1645074470000|2022-02-17 05:07:50|352.3|352.15|352.3|352.15|352.3|352.15|352.3|352.1|6
1645074480000|2022-02-17 05:08:00|352.35|352.2|352.35|352.2|352.4|352.25|352.35|352.15|12
1645074490000|2022-02-17 05:08:10|352.4|352.25|352.4|352.25|352.4|352.25|352.4|352.25|3
1645074500000|2022-02-17 05:08:20|352.35|352.2|352.4|352.25|352.4|352.25|352.35|352.2|7
1645074510000|2022-02-17 05:08:30|352.35|352.2|352.35|352.2|352.35|352.2|352.3|352.15|8
1645074520000|2022-02-17 05:08:40||352.15||352.2||352.2||352.15|1
1645074530000|2022-02-17 05:08:50|352.4|352.25|352.4|352.25|352.4|352.25|352.4|352.2|3
1645074540000|2022-02-17 05:09:00|352.35|352.2|352.25|352.1|352.35|352.2|352.25|352.1|9
1645074550000|2022-02-17 05:09:10|352.3|352.15|352.35|352.2|352.35|352.2|352.3|352.15|2
1645074560000|2022-02-17 05:09:20|352.3|352.15|352.3|352.15|352.3|352.15|352.25|352.1|15
1645074570000|2022-02-17 05:09:30|352.25|352.1|352.25|352.1|352.25|352.1|352.25|352.1|3
1645074580000|2022-02-17 05:09:40|352.2|352.05|352.15|352|352.2|352.05|352.05|351.9|22
1645074600000|2022-02-17 05:10:00|352.2|351.95|352.2|352|352.2|352|352.2|351.95|6
1645074610000|2022-02-17 05:10:10|352.15||352.15||352.15||352.15||2
1645074620000|2022-02-17 05:10:20|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.9|1
1645074630000|2022-02-17 05:10:30|||||||||1
1645074640000|2022-02-17 05:10:40|352.05|351.9|352.05|351.9|352.05|351.9|352.05|351.9|1
1645074650000|2022-02-17 05:10:50|352|351.85|352|351.85|352|351.85|352|351.8|3
1645074660000|2022-02-17 05:11:00|352.05|351.9|352.05|351.85|352.1|351.9|352|351.85|20
1645074670000|2022-02-17 05:11:10|352|351.9|352|351.85|352.05|351.9|352|351.85|9
1645074680000|2022-02-17 05:11:20|352.05|351.9|352.1|351.9|352.1|351.9|352.05|351.9|2
1645074690000|2022-02-17 05:11:30|352.05|351.85|352.05|351.9|352.1|351.9|352.05|351.85|18
1645074700000|2022-02-17 05:11:40|352|351.85|352|351.85|352|351.85|352|351.85|4
1645074710000|2022-02-17 05:11:50|352.05|351.9|352.05|351.9|352.05|351.9|352.05|351.85|1
1645074720000|2022-02-17 05:12:00|352|351.85|351.95|351.8|352|351.85|351.95|351.8|7
1645074730000|2022-02-17 05:12:10|352|351.75|352|351.8|352|351.8|351.9|351.75|5
1645074740000|2022-02-17 05:12:20|351.95|351.75|352|351.8|352|351.85|351.95|351.75|1
1645074750000|2022-02-17 05:12:30|351.95||352||352||351.95||0
1645074760000|2022-02-17 05:12:40||351.85||351.85||351.85||351.85|0
1645074770000|2022-02-17 05:12:50|352.05|351.9|352|351.85|352.05|351.9|352|351.85|2
1645074780000|2022-02-17 05:13:00|352.05|351.9|352.05|351.9|352.05|351.9|352|351.9|3
1645074790000|2022-02-17 05:13:10||351.85||351.85||351.85||351.85|5
1645074800000|2022-02-17 05:13:20||351.9||351.9||351.9||351.9|0
1645074820000|2022-02-17 05:13:40|352|351.85|351.95|351.8|352|351.85|351.95|351.8|1
1645074830000|2022-02-17 05:13:50|||||||||1
1645074840000|2022-02-17 05:14:00|352|351.85|352.05|351.85|352.05|351.85|352|351.85|2
1645074850000|2022-02-17 05:14:10|352|351.9|352|351.85|352.05|351.9|352|351.85|1
1645074860000|2022-02-17 05:14:20|352.05|351.9|352.1|351.95|352.1|351.95|352.05|351.9|2
1645074870000|2022-02-17 05:14:30|352.15|351.9|352.1|351.9|352.15|351.95|352.1|351.9|4
1645074880000|2022-02-17 05:14:40||351.95||351.95||351.95||351.95|0
1645074890000|2022-02-17 05:14:50|352.2|352|352.4|352.2|352.4|352.2|352.2|352|68
1645074900000|2022-02-17 05:15:00|352.5|352.3|352.6|352.4|352.6|352.45|352.45|352.25|129
1645074910000|2022-02-17 05:15:10|352.55|352.45|352.65|352.45|352.65|352.45|352.55|352.45|18
1645074920000|2022-02-17 05:15:20|352.7|352.5|352.75|352.55|352.75|352.55|352.65|352.5|29
1645074930000|2022-02-17 05:15:30|352.7|352.5|352.8|352.6|352.8|352.6|352.65|352.5|16
1645074940000|2022-02-17 05:15:40|352.75|352.55|352.75|352.55|352.8|352.55|352.75|352.55|10
1645074950000|2022-02-17 05:15:50|352.85|352.6|352.85|352.65|352.9|352.7|352.85|352.6|77
1645074960000|2022-02-17 05:16:00|352.9|352.7|352.95|352.75|352.95|352.8|352.9|352.7|37
1645074970000|2022-02-17 05:16:10|352.9|352.7|352.8|352.65|352.9|352.7|352.8|352.65|13
1645074980000|2022-02-17 05:16:20|352.75|352.6|352.75|352.55|352.75|352.6|352.7|352.5|7
1645074990000|2022-02-17 05:16:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1645075000000|2022-02-17 05:16:40||352.65||352.65||352.65||352.6|3
1645075010000|2022-02-17 05:16:50|352.85|352.6|352.9|352.7|352.9|352.7|352.8|352.6|17
1645075020000|2022-02-17 05:17:00|352.85|352.65|352.8|352.65|352.9|352.65|352.8|352.65|3
1645075030000|2022-02-17 05:17:10|352.75|352.6|352.7|352.55|352.75|352.65|352.7|352.55|1
1645075040000|2022-02-17 05:17:20||352.5||352.5||352.5||352.5|1
1645075050000|2022-02-17 05:17:30|352.65|352.45|352.7|352.5|352.7|352.5|352.65|352.45|15
1645075060000|2022-02-17 05:17:40|352.75|352.45|352.65|352.45|352.75|352.55|352.65|352.45|6
1645075070000|2022-02-17 05:17:50|352.75|352.5|352.75|352.55|352.75|352.55|352.7|352.5|4
1645075080000|2022-02-17 05:18:00|352.7||352.75||352.75||352.7||0
1645075090000|2022-02-17 05:18:10|352.7||352.7||352.75||352.7||0
1645075110000|2022-02-17 05:18:30|352.75|352.6|352.75|352.55|352.75|352.6|352.75|352.55|2
1645075120000|2022-02-17 05:18:40||352.6||352.55||352.6||352.55|0
1645075130000|2022-02-17 05:18:50|352.7|352.5|352.65|352.5|352.7|352.5|352.65|352.45|12
1645075140000|2022-02-17 05:19:00|352.7|352.45|352.65|352.45|352.7|352.45|352.65|352.45|8
1645075150000|2022-02-17 05:19:10|352.6|352.5|352.65|352.5|352.65|352.5|352.6|352.45|8
1645075160000|2022-02-17 05:19:20|352.7||352.65||352.7||352.65||3
1645075170000|2022-02-17 05:19:30|352.7||352.7||352.7||352.7||7
1645075180000|2022-02-17 05:19:40|352.65|352.55|352.65|352.5|352.65|352.55|352.65|352.5|1
1645075190000|2022-02-17 05:19:50|352.7||352.7||352.7||352.7||0
1645075200000|2022-02-17 05:20:00|352.65|352.45|352.65|352.5|352.65|352.5|352.6|352.4|2
1645075220000|2022-02-17 05:20:20||352.45||352.45||352.45||352.45|0
1645075230000|2022-02-17 05:20:30||352.5||352.5||352.5||352.5|0
1645075240000|2022-02-17 05:20:40||352.45||352.5||352.5||352.45|1
1645075250000|2022-02-17 05:20:50||352.45||352.45||352.5||352.45|1
1645075260000|2022-02-17 05:21:00||352.5||352.5||352.5||352.5|0
1645075280000|2022-02-17 05:21:20||352.45||352.5||352.5||352.45|1
1645075290000|2022-02-17 05:21:30|352.7|352.45|352.6|352.45|352.7|352.5|352.6|352.45|7
1645075300000|2022-02-17 05:21:40|||||||||1
1645075320000|2022-02-17 05:22:00|352.65|352.5|352.75|352.6|352.75|352.6|352.65|352.5|9
1645075340000|2022-02-17 05:22:20|352.8|352.65|352.8|352.6|352.8|352.65|352.75|352.6|3
1645075350000|2022-02-17 05:22:30|352.75||352.8||352.8||352.75||8
1645075360000|2022-02-17 05:22:40|352.75||352.75||352.75||352.75||0
1645075370000|2022-02-17 05:22:50|352.8||352.8||352.8||352.8||11
1645075380000|2022-02-17 05:23:00|352.75|352.65|352.85|352.65|352.85|352.7|352.75|352.6|10
1645075390000|2022-02-17 05:23:10|352.9|352.7|352.9|352.7|352.9|352.7|352.85|352.7|0
1645075400000|2022-02-17 05:23:20|352.95|352.75|352.95|352.75|352.95|352.75|352.9|352.7|15
1645075410000|2022-02-17 05:23:30|352.9||352.95||352.95||352.9||0
1645075420000|2022-02-17 05:23:40|352.9||352.95||352.95||352.9||0
1645075430000|2022-02-17 05:23:50|352.9||352.9||352.9||352.9||0
1645075440000|2022-02-17 05:24:00|352.95|352.8|352.95|352.8|352.95|352.8|352.95|352.8|2
1645075450000|2022-02-17 05:24:10|353|352.85|353|352.8|353|352.85|353|352.8|23
1645075460000|2022-02-17 05:24:20|352.95||352.95||353||352.95||1
1645075470000|2022-02-17 05:24:30|353|352.75|353|352.8|353|352.8|352.95|352.75|15
1645075480000|2022-02-17 05:24:40|353.05|352.85|353.05|352.9|353.05|352.9|353.05|352.85|62
1645075490000|2022-02-17 05:24:50|||||||||2
1645075500000|2022-02-17 05:25:00|353.1|352.95|353.1|352.95|353.1|352.95|353.1|352.95|27
1645075510000|2022-02-17 05:25:10|353.15|353|353.25|353.1|353.25|353.1|353.1|352.95|34
1645075520000|2022-02-17 05:25:20|353.3|353.15|353.3|353.15|353.3|353.15|353.3|353.1|59
1645075530000|2022-02-17 05:25:30|353.35|353.1|353.4|353.25|353.4|353.25|353.35|353.1|27
1645075540000|2022-02-17 05:25:40||353.2||353.2||353.25||353.2|8
1645075550000|2022-02-17 05:25:50||353.25||353.2||353.25||353.2|1
1645075560000|2022-02-17 05:26:00|353.35|353.25|353.3|353.15|353.35|353.25|353.3|353.15|23
1645075570000|2022-02-17 05:26:10|353.35|353.2|353.4|353.25|353.4|353.25|353.35|353.2|12
1645075580000|2022-02-17 05:26:20||353.2||353.25||353.25||353.2|8
1645075590000|2022-02-17 05:26:30|353.45||353.45||353.45||353.45||10
1645075600000|2022-02-17 05:26:40|353.4|353.3|353.4|353.25|353.45|353.3|353.4|353.25|2
1645075610000|2022-02-17 05:26:50|||||||||17
1645075620000|2022-02-17 05:27:00|353.35|353.2|353.4|353.2|353.4|353.2|353.35|353.2|11
1645075630000|2022-02-17 05:27:10||353.25||353.25||353.25||353.2|2
1645075650000|2022-02-17 05:27:30|353.45|353.2|353.4|353.2|353.45|353.2|353.35|353.15|28
1645075660000|2022-02-17 05:27:40|353.35||353.35||353.4||353.35||10
1645075670000|2022-02-17 05:27:50|353.4|353.25|353.4|353.25|353.4|353.25|353.4|353.2|6
1645075680000|2022-02-17 05:28:00||353.2||353.2||353.25||353.2|3
1645075690000|2022-02-17 05:28:10|353.35|353.15|353.35|353.2|353.35|353.2|353.35|353.15|7
1645075700000|2022-02-17 05:28:20|353.4|353.25|353.5|353.3|353.5|353.3|353.4|353.25|13
1645075710000|2022-02-17 05:28:30||353.35||353.35||353.35||353.3|1
1645075720000|2022-02-17 05:28:40|353.55|353.4|353.55|353.4|353.6|353.4|353.55|353.4|34
1645075730000|2022-02-17 05:28:50|353.6|353.45|353.6|353.4|353.6|353.45|353.6|353.4|2
1645075740000|2022-02-17 05:29:00||353.45||353.45||353.45||353.4|2
1645075750000|2022-02-17 05:29:10|||||||||3
1645075760000|2022-02-17 05:29:20||353.4||353.4||353.4||353.4|6
1645075770000|2022-02-17 05:29:30|353.55||353.55||353.55||353.55||13
1645075780000|2022-02-17 05:29:40|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|4
1645075790000|2022-02-17 05:29:50|||||||||1
1645075800000|2022-02-17 05:30:00|||||||||13
1645075810000|2022-02-17 05:30:10|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|1
1645075820000|2022-02-17 05:30:20|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|11
1645075830000|2022-02-17 05:30:30|353.6|353.45|353.45|353.3|353.6|353.45|353.45|353.3|21
1645075840000|2022-02-17 05:30:40|353.4|353.2|353.35|353.15|353.4|353.2|353.35|353.15|14
1645075850000|2022-02-17 05:30:50|353.4|353.2|353.4|353.25|353.4|353.25|353.4|353.2|1
1645075860000|2022-02-17 05:31:00|353.45|353.3|353.45|353.3|353.45|353.3|353.4|353.25|1
1645075870000|2022-02-17 05:31:10|||||||||3
1645075880000|2022-02-17 05:31:20|353.4|353.25|353.4|353.25|353.4|353.25|353.4|353.25|8
1645075890000|2022-02-17 05:31:30|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|45
1645075900000|2022-02-17 05:31:40|353.6|353.45|353.6|353.45|353.65|353.45|353.6|353.45|29
1645075910000|2022-02-17 05:31:50||353.4||353.45||353.45||353.4|4
1645075930000|2022-02-17 05:32:10|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|39
1645075940000|2022-02-17 05:32:20|353.6||353.55||353.6||353.55||31
1645075950000|2022-02-17 05:32:30|||||||||11
1645075960000|2022-02-17 05:32:40|||||||||1
1645075970000|2022-02-17 05:32:50|353.65|353.45|353.65|353.5|353.65|353.5|353.65|353.45|12
1645075980000|2022-02-17 05:33:00|353.6|353.4|353.6|353.45|353.6|353.45|353.6|353.4|19
1645075990000|2022-02-17 05:33:10|||||||||1
1645076000000|2022-02-17 05:33:20|353.65|353.5|353.65|353.5|353.65|353.5|353.6|353.45|33
1645076010000|2022-02-17 05:33:30|353.75|353.55|353.7|353.55|353.75|353.6|353.7|353.55|19
1645076020000|2022-02-17 05:33:40|353.65|353.5|353.75|353.55|353.75|353.6|353.65|353.5|14
1645076030000|2022-02-17 05:33:50|353.8|353.6|353.75|353.6|353.8|353.6|353.75|353.6|0
1645076040000|2022-02-17 05:34:00|353.8|353.55|353.75|353.6|353.8|353.6|353.75|353.55|7
1645076050000|2022-02-17 05:34:10|353.7|353.55|353.7|353.55|353.75|353.55|353.7|353.55|6
1645076060000|2022-02-17 05:34:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|6
1645076070000|2022-02-17 05:34:30|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|6
1645076090000|2022-02-17 05:34:50|353.65|353.5|353.7|353.5|353.75|353.55|353.65|353.5|19
1645076100000|2022-02-17 05:35:00|353.65|353.55|353.65|353.5|353.65|353.55|353.65|353.5|2
1645076110000|2022-02-17 05:35:10|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.5|1
1645076120000|2022-02-17 05:35:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|9
1645076130000|2022-02-17 05:35:30|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|1
1645076140000|2022-02-17 05:35:40|353.65|353.5|353.7|353.5|353.7|353.5|353.65|353.5|4
1645076150000|2022-02-17 05:35:50|353.75|353.55|353.75|353.6|353.75|353.6|353.75|353.5|10
1645076160000|2022-02-17 05:36:00|353.7|353.5|353.65|353.5|353.7|353.5|353.65|353.5|19
1645076170000|2022-02-17 05:36:10|353.6|353.45|353.6|353.4|353.6|353.45|353.6|353.4|13
1645076180000|2022-02-17 05:36:20|353.55||353.6||353.6||353.55||2
1645076190000|2022-02-17 05:36:30|353.55||353.6||353.6||353.55||1
1645076200000|2022-02-17 05:36:40||353.45||353.45||353.45||353.45|2
1645076210000|2022-02-17 05:36:50|353.65||353.65||353.65||353.65||4
1645076220000|2022-02-17 05:37:00|353.6||353.6||353.6||353.6||0
1645076250000|2022-02-17 05:37:30|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|6
1645076260000|2022-02-17 05:37:40|||||||||1
1645076270000|2022-02-17 05:37:50||353.45||353.45||353.45||353.45|4
1645076280000|2022-02-17 05:38:00|353.6||353.6||353.6||353.6||0
1645076290000|2022-02-17 05:38:10|||||||||6
1645076300000|2022-02-17 05:38:20|||||||||2
1645076310000|2022-02-17 05:38:30|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|4
1645076340000|2022-02-17 05:39:00|353.7|353.55|353.65|353.5|353.7|353.55|353.65|353.5|12
1645076350000|2022-02-17 05:39:10|||||||||3
1645076370000|2022-02-17 05:39:30||353.45||353.45||353.45||353.45|3
1645076380000|2022-02-17 05:39:40||353.5||353.5||353.5||353.45|1
1645076400000|2022-02-17 05:40:00|||||||||4
1645076410000|2022-02-17 05:40:10|353.7|353.55|353.75|353.55|353.75|353.55|353.7|353.55|13
1645076420000|2022-02-17 05:40:20||353.6||353.55||353.6||353.55|4
1645076430000|2022-02-17 05:40:30||353.6||353.6||353.6||353.6|2
1645076440000|2022-02-17 05:40:40|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|5
1645076450000|2022-02-17 05:40:50|||||||||2
1645076470000|2022-02-17 05:41:10|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|11
1645076480000|2022-02-17 05:41:20|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.6|3
1645076490000|2022-02-17 05:41:30|||||||||15
1645076500000|2022-02-17 05:41:40|||||||||1
1645076520000|2022-02-17 05:42:00|||||||||2
1645076530000|2022-02-17 05:42:10|353.75|353.6|353.7|353.55|353.75|353.6|353.7|353.55|20
1645076540000|2022-02-17 05:42:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|12
1645076550000|2022-02-17 05:42:30|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|23
1645076560000|2022-02-17 05:42:40|||||||||1
1645076570000|2022-02-17 05:42:50|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.4|14
1645076580000|2022-02-17 05:43:00|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|5
1645076590000|2022-02-17 05:43:10|353.6||353.55||353.6||353.55||5
1645076610000|2022-02-17 05:43:30|353.6||353.6||353.6||353.6||2
1645076620000|2022-02-17 05:43:40|353.55|353.45|353.6|353.4|353.6|353.45|353.55|353.4|8
1645076640000|2022-02-17 05:44:00|353.65|353.45|353.6|353.45|353.65|353.5|353.6|353.45|3
1645076660000|2022-02-17 05:44:20|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|5
1645076670000|2022-02-17 05:44:30|||||||||2
1645076680000|2022-02-17 05:44:40|||||||||1
1645076700000|2022-02-17 05:45:00|||||||||6
1645076730000|2022-02-17 05:45:30|||||||||24
1645076750000|2022-02-17 05:45:50|353.6||353.55||353.6||353.55||5
1645076760000|2022-02-17 05:46:00|||||||||4
1645076770000|2022-02-17 05:46:10|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|18
1645076780000|2022-02-17 05:46:20|353.55|353.4|353.55|353.4|353.55|353.45|353.55|353.4|0
1645076790000|2022-02-17 05:46:30|||||||||24
1645076800000|2022-02-17 05:46:40|||||||||1
1645076810000|2022-02-17 05:46:50|||||||||3
1645076820000|2022-02-17 05:47:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|7
1645076830000|2022-02-17 05:47:10|||||||||3
1645076850000|2022-02-17 05:47:30|||||||||3
1645076870000|2022-02-17 05:47:50|||||||||2
1645076890000|2022-02-17 05:48:10|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|5
1645076920000|2022-02-17 05:48:40|||||||||1
1645076930000|2022-02-17 05:48:50|||||||||2
1645076940000|2022-02-17 05:49:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|10
1645076950000|2022-02-17 05:49:10|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.45|6
1645076960000|2022-02-17 05:49:20|353.6|353.4|353.6|353.45|353.6|353.45|353.6|353.4|14
1645076970000|2022-02-17 05:49:30|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.45|6
1645076990000|2022-02-17 05:49:50|353.6|353.45|353.6|353.45|353.65|353.45|353.6|353.45|7
1645077000000|2022-02-17 05:50:00|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|2
1645077020000|2022-02-17 05:50:20|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|6
1645077050000|2022-02-17 05:50:50|||||||||1
1645077070000|2022-02-17 05:51:10|||||||||1
1645077080000|2022-02-17 05:51:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|6
1645077090000|2022-02-17 05:51:30|||||||||2
1645077110000|2022-02-17 05:51:50|||||||||12
1645077120000|2022-02-17 05:52:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|1
1645077130000|2022-02-17 05:52:10|||||||||1
1645077140000|2022-02-17 05:52:20|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|3
1645077160000|2022-02-17 05:52:40|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|15
1645077170000|2022-02-17 05:52:50|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|7
1645077190000|2022-02-17 05:53:10|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|2
1645077200000|2022-02-17 05:53:20|||||||||10
1645077210000|2022-02-17 05:53:30|||||||||6
1645077230000|2022-02-17 05:53:50|353.6||353.55||353.6||353.55||1
1645077240000|2022-02-17 05:54:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|3
1645077340000|2022-02-17 05:55:40|353.65|353.5|353.65|353.5|353.65|353.5|353.6|353.45|10
1645077350000|2022-02-17 05:55:50|353.7||353.7||353.7||353.7||2
1645077360000|2022-02-17 05:56:00|353.65||353.65||353.65||353.65||0
1645077390000|2022-02-17 05:56:30|||||||||1
1645077410000|2022-02-17 05:56:50|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|7
1645077430000|2022-02-17 05:57:10|353.75|353.6|353.8|353.6|353.8|353.65|353.75|353.6|6
1645077440000|2022-02-17 05:57:20||353.65||353.65||353.65||353.65|0
1645077470000|2022-02-17 05:57:50|||||||||3
1645077480000|2022-02-17 05:58:00|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|12
1645077490000|2022-02-17 05:58:10|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.6|6
1645077500000|2022-02-17 05:58:20|353.85||353.85||353.85||353.85||1
1645077510000|2022-02-17 05:58:30|353.8||353.8||353.8||353.8||0
1645077570000|2022-02-17 05:59:30|||||||||3
1645077590000|2022-02-17 05:59:50|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|4
1645077600000|2022-02-17 06:00:00|353.9|353.65|353.8|353.65|353.9|353.65|353.8|353.65|11
1645077620000|2022-02-17 06:00:20|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|5
1645077630000|2022-02-17 06:00:30|353.7|353.55|353.65|353.5|353.7|353.55|353.65|353.5|11
1645077640000|2022-02-17 06:00:40|353.7|353.55|353.75|353.55|353.75|353.55|353.65|353.55|7
1645077650000|2022-02-17 06:00:50|353.7||353.7||353.7||353.7||0
1645077660000|2022-02-17 06:01:00|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|5
1645077670000|2022-02-17 06:01:10|353.6|353.45|353.6|353.4|353.6|353.45|353.6|353.4|6
1645077680000|2022-02-17 06:01:20||353.45||353.45||353.45||353.4|2
1645077700000|2022-02-17 06:01:40|||||||||3
1645077710000|2022-02-17 06:01:50|||||||||1
1645077730000|2022-02-17 06:02:10|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|1
1645077740000|2022-02-17 06:02:20|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|3
1645077760000|2022-02-17 06:02:40|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|4
1645077770000|2022-02-17 06:02:50|353.65|353.5|353.7|353.55|353.7|353.55|353.65|353.5|10
1645077780000|2022-02-17 06:03:00|353.75||353.7||353.75||353.7||1
1645077800000|2022-02-17 06:03:20|||||||||1
1645077820000|2022-02-17 06:03:40|353.65|353.45|353.6|353.45|353.65|353.45|353.6|353.45|8
1645077850000|2022-02-17 06:04:10||353.4||353.4||353.4||353.4|2
1645077870000|2022-02-17 06:04:30||353.45||353.45||353.45||353.45|0
1645077880000|2022-02-17 06:04:40|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|1
1645077890000|2022-02-17 06:04:50||353.35||353.4||353.4||353.35|6
1645077910000|2022-02-17 06:05:10|||||||||15
1645077920000|2022-02-17 06:05:20|353.6||353.55||353.6||353.55||2
1645077940000|2022-02-17 06:05:40||353.35||353.35||353.4||353.35|28
1645077950000|2022-02-17 06:05:50||353.4||353.4||353.4||353.4|7
1645077960000|2022-02-17 06:06:00||353.35||353.4||353.4||353.35|17
1645077970000|2022-02-17 06:06:10|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|13
1645077990000|2022-02-17 06:06:30|||||||||9
1645078000000|2022-02-17 06:06:40|353.6||353.6||353.6||353.6||8
1645078010000|2022-02-17 06:06:50||353.45||353.45||353.45||353.45|1
1645078070000|2022-02-17 06:07:50|||||||||3
1645078110000|2022-02-17 06:08:30|||||||||1
1645078120000|2022-02-17 06:08:40|||||||||1
1645078130000|2022-02-17 06:08:50|||||||||3
1645078140000|2022-02-17 06:09:00|||||||||1
1645078200000|2022-02-17 06:10:00||353.4||353.45||353.45||353.4|13
1645078210000|2022-02-17 06:10:10|||||||||10
1645078220000|2022-02-17 06:10:20|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|4
1645078230000|2022-02-17 06:10:30|||||||||1
1645078260000|2022-02-17 06:11:00|||||||||1
1645078290000|2022-02-17 06:11:30|||||||||21
1645078300000|2022-02-17 06:11:40|353.5|353.35|353.55|353.4|353.55|353.4|353.5|353.3|111
1645078320000|2022-02-17 06:12:00|||||||||2
1645078370000|2022-02-17 06:12:50||353.35||353.4||353.4||353.35|48
1645078380000|2022-02-17 06:13:00||353.35||353.4||353.4||353.35|15
1645078390000|2022-02-17 06:13:10|||||||||25
1645078400000|2022-02-17 06:13:20||353.35||353.4||353.4||353.35|16
1645078420000|2022-02-17 06:13:40|||||||||2
1645078440000|2022-02-17 06:14:00|||||||||2
1645078470000|2022-02-17 06:14:30||353.35||353.4||353.4||353.35|41
1645078480000|2022-02-17 06:14:40|||||||||23
1645078520000|2022-02-17 06:15:20|||||||||2
1645078550000|2022-02-17 06:15:50|||||||||3
1645078560000|2022-02-17 06:16:00|||||||||5
1645078580000|2022-02-17 06:16:20|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|23
1645078590000|2022-02-17 06:16:30|||||||||11
1645078610000|2022-02-17 06:16:50||353.35||353.4||353.4||353.35|12
1645078650000|2022-02-17 06:17:30|||||||||1
1645078660000|2022-02-17 06:17:40|||||||||1
1645078670000|2022-02-17 06:17:50|||||||||1
1645078680000|2022-02-17 06:18:00|||||||||21
1645078700000|2022-02-17 06:18:20|353.6|353.45|353.6|353.45|353.6|353.45|353.55|353.4|24
1645078730000|2022-02-17 06:18:50|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|4
1645078760000|2022-02-17 06:19:20|||||||||19
1645078800000|2022-02-17 06:20:00||353.35||353.4||353.4||353.35|10
1645078810000|2022-02-17 06:20:10|||||||||1
1645078820000|2022-02-17 06:20:20|353.6||353.55||353.6||353.55||9
1645078840000|2022-02-17 06:20:40|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|8
1645078920000|2022-02-17 06:22:00|||||||||1
1645078930000|2022-02-17 06:22:10|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|9
1645078940000|2022-02-17 06:22:20|||||||||1
1645078960000|2022-02-17 06:22:40|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|19
1645078970000|2022-02-17 06:22:50|||||||||1
1645078980000|2022-02-17 06:23:00|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|5
1645078990000|2022-02-17 06:23:10|||||||||8
1645079000000|2022-02-17 06:23:20|||||||||2
1645079030000|2022-02-17 06:23:50|||||||||5
1645079080000|2022-02-17 06:24:40|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|6
1645079090000|2022-02-17 06:24:50|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|9
1645079140000|2022-02-17 06:25:40|||||||||1
1645079150000|2022-02-17 06:25:50|||||||||1
1645079210000|2022-02-17 06:26:50|||||||||1
1645079230000|2022-02-17 06:27:10|||||||||15
1645079240000|2022-02-17 06:27:20|||||||||1
1645079260000|2022-02-17 06:27:40|353.6||353.55||353.6||353.55||11
1645079270000|2022-02-17 06:27:50||353.35||353.4||353.4||353.35|1
1645079330000|2022-02-17 06:28:50|||||||||1
1645079340000|2022-02-17 06:29:00|||||||||17
1645079350000|2022-02-17 06:29:10||353.35||353.4||353.4||353.35|6
1645079360000|2022-02-17 06:29:20|353.6|353.5|353.7|353.55|353.75|353.55|353.6|353.5|84
1645079370000|2022-02-17 06:29:30|353.75|353.6|353.75|353.6|353.75|353.6|353.7|353.55|9
1645079380000|2022-02-17 06:29:40|353.8|353.65|353.8|353.65|353.8|353.65|353.75|353.6|6
1645079390000|2022-02-17 06:29:50|353.85|353.7|353.9|353.7|353.9|353.75|353.85|353.65|6
1645079400000|2022-02-17 06:30:00|353.85|353.65|353.8|353.65|353.9|353.65|353.8|353.65|5
1645079410000|2022-02-17 06:30:10|353.85|353.7|353.75|353.6|353.85|353.7|353.75|353.6|7
1645079420000|2022-02-17 06:30:20|353.7|353.55|353.75|353.6|353.8|353.6|353.7|353.55|6
1645079430000|2022-02-17 06:30:30|353.7|353.55|353.7|353.55|353.7|353.6|353.7|353.55|0
1645079440000|2022-02-17 06:30:40|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.45|3
1645079450000|2022-02-17 06:30:50|353.7||353.65||353.7||353.65||4
1645079460000|2022-02-17 06:31:00|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|20
1645079470000|2022-02-17 06:31:10|353.6|353.45|353.55|353.35|353.6|353.45|353.55|353.35|2
1645079480000|2022-02-17 06:31:20||353.4||353.4||353.4||353.4|11
1645079490000|2022-02-17 06:31:30|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|2
1645079520000|2022-02-17 06:32:00|||||||||23
1645079530000|2022-02-17 06:32:10|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|9
1645079540000|2022-02-17 06:32:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.45|5
1645079550000|2022-02-17 06:32:30|353.7||353.7||353.7||353.7||2
1645079560000|2022-02-17 06:32:40|353.65|353.55|353.65|353.5|353.7|353.55|353.65|353.5|3
1645079570000|2022-02-17 06:32:50|353.7|353.55|353.65|353.5|353.7|353.55|353.65|353.5|1
1645079630000|2022-02-17 06:33:50|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|3
1645079680000|2022-02-17 06:34:40|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|13
1645079690000|2022-02-17 06:34:50|||||||||1
1645079700000|2022-02-17 06:35:00|353.8|353.65|353.75|353.6|353.8|353.65|353.75|353.6|11
1645079710000|2022-02-17 06:35:10|353.7|353.55|353.75|353.6|353.75|353.6|353.7|353.55|27
1645079720000|2022-02-17 06:35:20|353.8|353.55|353.8|353.65|353.8|353.65|353.8|353.55|4
1645079730000|2022-02-17 06:35:30|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|5
1645079790000|2022-02-17 06:36:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|16
1645079800000|2022-02-17 06:36:40|353.85|353.65|353.85|353.7|353.85|353.7|353.85|353.6|5
1645079820000|2022-02-17 06:37:00|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|3
1645079830000|2022-02-17 06:37:10|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|4
1645079880000|2022-02-17 06:38:00|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|1
1645079900000|2022-02-17 06:38:20|||||||||1
1645079910000|2022-02-17 06:38:30|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.55|19
1645079920000|2022-02-17 06:38:40|||||||||1
1645079930000|2022-02-17 06:38:50|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|4
1645079960000|2022-02-17 06:39:20||353.6||353.65||353.65||353.6|0
1645079980000|2022-02-17 06:39:40|||||||||1
1645080000000|2022-02-17 06:40:00|353.85|353.7|353.85|353.7|353.85|353.7|353.85|353.7|6
1645080020000|2022-02-17 06:40:20|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|1
1645080070000|2022-02-17 06:41:10|||||||||7
1645080080000|2022-02-17 06:41:20|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|7
1645080140000|2022-02-17 06:42:20|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|5
1645080190000|2022-02-17 06:43:10|||||||||1
1645080240000|2022-02-17 06:44:00|353.85|353.7|353.8|353.65|353.85|353.7|353.8|353.65|10
1645080250000|2022-02-17 06:44:10|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|20
1645080260000|2022-02-17 06:44:20|353.7|353.55|353.75|353.55|353.75|353.55|353.7|353.55|3
1645080270000|2022-02-17 06:44:30|353.7||353.7||353.7||353.7||0
1645080280000|2022-02-17 06:44:40|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|2
1645080290000|2022-02-17 06:44:50||353.45||353.5||353.5||353.45|4
1645080300000|2022-02-17 06:45:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|1
1645080340000|2022-02-17 06:45:40|||||||||3
1645080350000|2022-02-17 06:45:50|||||||||3
1645080370000|2022-02-17 06:46:10|353.65|353.5|353.65|353.45|353.65|353.5|353.65|353.45|12
1645080380000|2022-02-17 06:46:20||353.5||353.5||353.5||353.45|0
1645080400000|2022-02-17 06:46:40|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|7
1645080410000|2022-02-17 06:46:50|353.75|353.6|353.7|353.55|353.75|353.6|353.7|353.55|6
1645080420000|2022-02-17 06:47:00|353.65|353.5|353.65|353.5|353.7|353.5|353.65|353.5|2
1645080450000|2022-02-17 06:47:30|353.6|353.45|353.6|353.45|353.6|353.5|353.6|353.45|0
1645080460000|2022-02-17 06:47:40|||||||||2
1645080500000|2022-02-17 06:48:20|||||||||1
1645080510000|2022-02-17 06:48:30|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|7
1645080530000|2022-02-17 06:48:50|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|1
1645080600000|2022-02-17 06:50:00||353.35||353.4||353.4||353.35|13
1645080610000|2022-02-17 06:50:10||353.35||353.4||353.4||353.35|4
1645080670000|2022-02-17 06:51:10|||||||||12
1645080680000|2022-02-17 06:51:20|353.6||353.55||353.6||353.55||7
1645080730000|2022-02-17 06:52:10||353.35||353.4||353.4||353.35|56
1645080740000|2022-02-17 06:52:20||353.35||353.4||353.4||353.35|51
1645080750000|2022-02-17 06:52:30||353.35||353.4||353.4||353.35|1
1645080780000|2022-02-17 06:53:00|||||||||2
1645080790000|2022-02-17 06:53:10|||||||||1
1645080860000|2022-02-17 06:54:20|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|32
1645080870000|2022-02-17 06:54:30|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|9
1645080890000|2022-02-17 06:54:50|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|14
1645080900000|2022-02-17 06:55:00|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|5
1645080910000|2022-02-17 06:55:10|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|16
1645080920000|2022-02-17 06:55:20|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|11
1645080930000|2022-02-17 06:55:30||353.4||353.45||353.45||353.4|2
1645080980000|2022-02-17 06:56:20|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|10
1645081010000|2022-02-17 06:56:50|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|7
1645081040000|2022-02-17 06:57:20|||||||||1
1645081090000|2022-02-17 06:58:10|||||||||1
1645081110000|2022-02-17 06:58:30|||||||||1
1645081120000|2022-02-17 06:58:40|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|12
1645081140000|2022-02-17 06:59:00|353.65||353.6||353.65||353.6||7
1645081180000|2022-02-17 06:59:40|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|7
1645081210000|2022-02-17 07:00:10||353.35||353.4||353.4||353.35|25
1645081220000|2022-02-17 07:00:20|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|16
1645081230000|2022-02-17 07:00:30||353.35||353.4||353.4||353.35|19
1645081240000|2022-02-17 07:00:40||353.35||353.4||353.4||353.35|4
1645081250000|2022-02-17 07:00:50|353.6|353.35|353.55|353.4|353.6|353.4|353.55|353.35|40
1645081260000|2022-02-17 07:01:00|353.6|353.45|353.6|353.4|353.6|353.45|353.55|353.4|48
1645081270000|2022-02-17 07:01:10|353.55||353.55||353.55||353.55||3
1645081290000|2022-02-17 07:01:30|||||||||11
1645081300000|2022-02-17 07:01:40|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.35|53
1645081310000|2022-02-17 07:01:50|||||||||15
1645081320000|2022-02-17 07:02:00|353.6|353.45|353.6|353.4|353.6|353.45|353.55|353.4|22
1645081330000|2022-02-17 07:02:10||353.45||353.45||353.45||353.4|2
1645081350000|2022-02-17 07:02:30|||||||||1
1645081360000|2022-02-17 07:02:40|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|9
1645081370000|2022-02-17 07:02:50||353.4||353.4||353.4||353.4|15
1645081380000|2022-02-17 07:03:00|353.55||353.55||353.55||353.55||5
1645081390000|2022-02-17 07:03:10|||||||||1
1645081400000|2022-02-17 07:03:20|||||||||2
1645081410000|2022-02-17 07:03:30|353.6|353.45|353.6|353.4|353.6|353.45|353.55|353.4|32
1645081420000|2022-02-17 07:03:40|353.55||353.55||353.55||353.55||26
1645081430000|2022-02-17 07:03:50|||||||||4
1645081440000|2022-02-17 07:04:00|||||||||7
1645081450000|2022-02-17 07:04:10|353.6|353.45|353.6|353.45|353.6|353.45|353.55|353.4|21
1645081460000|2022-02-17 07:04:20|353.65|353.5|353.65|353.45|353.65|353.5|353.6|353.45|35
1645081470000|2022-02-17 07:04:30|353.6|353.5|353.6|353.45|353.65|353.5|353.6|353.45|22
1645081480000|2022-02-17 07:04:40|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|16
1645081500000|2022-02-17 07:05:00|353.65|353.5|353.55|353.4|353.65|353.5|353.55|353.4|10
1645081520000|2022-02-17 07:05:20|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|23
1645081530000|2022-02-17 07:05:30|||||||||4
1645081540000|2022-02-17 07:05:40|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|5
1645081550000|2022-02-17 07:05:50|||||||||2
1645081560000|2022-02-17 07:06:00|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|9
1645081570000|2022-02-17 07:06:10|||||||||3
1645081580000|2022-02-17 07:06:20|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|12
1645081600000|2022-02-17 07:06:40|||||||||1
1645081630000|2022-02-17 07:07:10|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|11
1645081640000|2022-02-17 07:07:20|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|4
1645081660000|2022-02-17 07:07:40|||||||||4
1645081670000|2022-02-17 07:07:50|353.65|353.4|353.65|353.5|353.65|353.5|353.65|353.4|9
1645081690000|2022-02-17 07:08:10|353.6|353.45|353.65|353.5|353.65|353.5|353.6|353.45|12
1645081700000|2022-02-17 07:08:20||353.45||353.5||353.5||353.45|2
1645081710000|2022-02-17 07:08:30|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.4|8
1645081720000|2022-02-17 07:08:40|||||||||2
1645081740000|2022-02-17 07:09:00|||||||||1
1645081760000|2022-02-17 07:09:20|||||||||1
1645081790000|2022-02-17 07:09:50|||||||||2
1645081800000|2022-02-17 07:10:00|||||||||12
1645081840000|2022-02-17 07:10:40|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|12
1645081850000|2022-02-17 07:10:50|353.6|353.45|353.6|353.45|353.6|353.5|353.6|353.45|15
1645081860000|2022-02-17 07:11:00|||||||||20
1645081870000|2022-02-17 07:11:10|||||||||22
1645081880000|2022-02-17 07:11:20|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|15
1645081890000|2022-02-17 07:11:30|||||||||6
1645081900000|2022-02-17 07:11:40|353.65|353.5|353.65|353.5|353.65|353.5|353.6|353.45|12
1645081910000|2022-02-17 07:11:50||353.45||353.5||353.5||353.45|4
1645081920000|2022-02-17 07:12:00|||||||||1
1645081930000|2022-02-17 07:12:10|353.6|353.45|353.65|353.5|353.65|353.5|353.6|353.45|12
1645081940000|2022-02-17 07:12:20|353.6|353.45|353.65|353.5|353.65|353.5|353.6|353.45|14
1645081950000|2022-02-17 07:12:30||353.45||353.5||353.5||353.45|13
1645081960000|2022-02-17 07:12:40|353.7|353.55|353.65|353.5|353.7|353.55|353.65|353.5|18
1645081970000|2022-02-17 07:12:50|353.7|353.55|353.65|353.5|353.7|353.55|353.65|353.5|15
1645081980000|2022-02-17 07:13:00|353.7|353.55|353.6|353.45|353.7|353.55|353.6|353.45|18
1645081990000|2022-02-17 07:13:10|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|28
1645082000000|2022-02-17 07:13:20|353.55|353.4|353.55|353.4|353.55|353.45|353.55|353.4|15
1645082010000|2022-02-17 07:13:30|353.6||353.55||353.6||353.55||8
1645082020000|2022-02-17 07:13:40|||||||||21
1645082030000|2022-02-17 07:13:50|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|14
1645082040000|2022-02-17 07:14:00|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|11
1645082050000|2022-02-17 07:14:10|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|8
1645082070000|2022-02-17 07:14:30||353.35||353.4||353.4||353.35|43
1645082080000|2022-02-17 07:14:40||353.35||353.4||353.4||353.35|45
1645082090000|2022-02-17 07:14:50||353.35||353.4||353.4||353.35|7
1645082100000|2022-02-17 07:15:00|||||||||2
1645082120000|2022-02-17 07:15:20|||||||||6
1645082140000|2022-02-17 07:15:40||353.35||353.4||353.4||353.35|8
1645082160000|2022-02-17 07:16:00||353.35||353.4||353.4||353.35|4
1645082190000|2022-02-17 07:16:30|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|25
1645082200000|2022-02-17 07:16:40|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|12
1645082210000|2022-02-17 07:16:50|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|7
1645082220000|2022-02-17 07:17:00|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|7
1645082230000|2022-02-17 07:17:10|353.6|353.45|353.6|353.45|353.65|353.5|353.6|353.45|4
1645082250000|2022-02-17 07:17:30||353.4||353.4||353.45||353.4|1
1645082260000|2022-02-17 07:17:40|353.55|353.45|353.6|353.45|353.6|353.45|353.55|353.45|2
1645082270000|2022-02-17 07:17:50|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|3
1645082280000|2022-02-17 07:18:00|||||||||14
1645082290000|2022-02-17 07:18:10||353.35||353.4||353.4||353.35|8
1645082310000|2022-02-17 07:18:30|353.6|353.45|353.65|353.45|353.65|353.45|353.6|353.45|6
1645082320000|2022-02-17 07:18:40|353.6|353.5|353.6|353.45|353.6|353.5|353.6|353.45|8
1645082330000|2022-02-17 07:18:50|353.65||353.6||353.65||353.6||1
1645082340000|2022-02-17 07:19:00|353.65|353.5|353.65|353.5|353.65|353.5|353.6|353.45|6
1645082350000|2022-02-17 07:19:10|353.6|353.45|353.6|353.45|353.65|353.5|353.6|353.45|4
1645082360000|2022-02-17 07:19:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|5
1645082370000|2022-02-17 07:19:30|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|2
1645082400000|2022-02-17 07:20:00|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|11
1645082410000|2022-02-17 07:20:10|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|10
1645082420000|2022-02-17 07:20:20|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|19
1645082430000|2022-02-17 07:20:30|||||||||1
1645082490000|2022-02-17 07:21:30|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|14
1645082500000|2022-02-17 07:21:40|||||||||2
1645082520000|2022-02-17 07:22:00|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|18
1645082540000|2022-02-17 07:22:20|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|9
1645082570000|2022-02-17 07:22:50|353.65|353.5|353.65|353.45|353.65|353.5|353.65|353.45|9
1645082580000|2022-02-17 07:23:00|353.6||353.6||353.6||353.6||0
1645082600000|2022-02-17 07:23:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|9
1645082620000|2022-02-17 07:23:40|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|6
1645082660000|2022-02-17 07:24:20|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|11
1645082670000|2022-02-17 07:24:30|||||||||1
1645082680000|2022-02-17 07:24:40|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|8
1645082690000|2022-02-17 07:24:50|353.65|353.5|353.7|353.55|353.7|353.55|353.65|353.5|5
1645082700000|2022-02-17 07:25:00|353.65|353.5|353.7|353.55|353.7|353.55|353.65|353.5|8
1645082750000|2022-02-17 07:25:50||353.5||353.55||353.55||353.5|11
1645082760000|2022-02-17 07:26:00|353.65|353.5|353.65|353.5|353.65|353.55|353.65|353.5|3
1645082780000|2022-02-17 07:26:20|||||||||1
1645082790000|2022-02-17 07:26:30|353.6|353.45|353.6|353.45|353.6|353.5|353.6|353.45|6
1645082800000|2022-02-17 07:26:40|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|8
1645082820000|2022-02-17 07:27:00|353.7|353.55|353.65|353.5|353.7|353.55|353.65|353.45|20
1645082830000|2022-02-17 07:27:10||353.45||353.5||353.5||353.45|5
1645082840000|2022-02-17 07:27:20||353.45||353.5||353.5||353.45|2
1645082860000|2022-02-17 07:27:40|||||||||1
1645082870000|2022-02-17 07:27:50|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|5
1645082880000|2022-02-17 07:28:00|353.55|353.4|353.55|353.4|353.55|353.45|353.55|353.4|13
1645082890000|2022-02-17 07:28:10|||||||||5
1645082900000|2022-02-17 07:28:20|||||||||1
1645082920000|2022-02-17 07:28:40|||||||||1
1645082940000|2022-02-17 07:29:00|||||||||14
1645082960000|2022-02-17 07:29:20|||||||||25
1645082970000|2022-02-17 07:29:30|||||||||25
1645082990000|2022-02-17 07:29:50|||||||||12
1645083000000|2022-02-17 07:30:00||353.35||353.4||353.4||353.35|21
1645083010000|2022-02-17 07:30:10|||||||||2
1645083020000|2022-02-17 07:30:20|||||||||33
1645083030000|2022-02-17 07:30:30|353.5|353.35|353.45|353.3|353.5|353.35|353.45|353.3|40
1645083040000|2022-02-17 07:30:40|353.5|353.35|353.5|353.35|353.5|353.35|353.5|353.35|11
1645083050000|2022-02-17 07:30:50||353.3||353.3||353.3||353.3|4
1645083060000|2022-02-17 07:31:00||353.35||353.35||353.35||353.35|4
1645083100000|2022-02-17 07:31:40|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|9
1645083110000|2022-02-17 07:31:50|||||||||1
1645083150000|2022-02-17 07:32:30|353.5|353.35|353.5|353.35|353.55|353.35|353.5|353.35|21
1645083160000|2022-02-17 07:32:40|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.35|18
1645083170000|2022-02-17 07:32:50|||||||||2
1645083180000|2022-02-17 07:33:00|||||||||1
1645083190000|2022-02-17 07:33:10|||||||||5
1645083200000|2022-02-17 07:33:20|||||||||1
1645083210000|2022-02-17 07:33:30|353.5|353.35|353.5|353.35|353.5|353.4|353.5|353.35|17
1645083230000|2022-02-17 07:33:50|||||||||5
1645083240000|2022-02-17 07:34:00|353.55|353.4|353.5|353.35|353.55|353.4|353.5|353.35|15
1645083250000|2022-02-17 07:34:10|||||||||1
1645083260000|2022-02-17 07:34:20|||||||||6
1645083320000|2022-02-17 07:35:20|353.55|353.4|353.5|353.35|353.55|353.4|353.5|353.35|10
1645083330000|2022-02-17 07:35:30|||||||||1
1645083350000|2022-02-17 07:35:50|||||||||1
1645083380000|2022-02-17 07:36:20|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|11
1645083390000|2022-02-17 07:36:30|353.5|353.35|353.5|353.35|353.5|353.35|353.5|353.35|11
1645083410000|2022-02-17 07:36:50||353.3||353.35||353.35||353.3|3
1645083450000|2022-02-17 07:37:30|||||||||30
1645083460000|2022-02-17 07:37:40|||||||||4
1645083470000|2022-02-17 07:37:50|||||||||14
1645083480000|2022-02-17 07:38:00|||||||||21
1645083510000|2022-02-17 07:38:30|||||||||1
1645083520000|2022-02-17 07:38:40|353.55|353.4|353.5|353.35|353.55|353.4|353.5|353.35|19
1645083530000|2022-02-17 07:38:50|||||||||1
1645083550000|2022-02-17 07:39:10|353.55||353.5||353.55||353.5||14
1645083560000|2022-02-17 07:39:20|||||||||11
1645083590000|2022-02-17 07:39:50|353.55|353.4|353.5|353.35|353.55|353.4|353.5|353.35|14
1645083630000|2022-02-17 07:40:30|||||||||11
1645083700000|2022-02-17 07:41:40|353.45|353.3|353.45|353.3|353.45|353.3|353.45|353.3|22
1645083710000|2022-02-17 07:41:50|||||||||1
1645083720000|2022-02-17 07:42:00|353.5|353.35|353.55|353.4|353.55|353.4|353.5|353.35|21
1645083730000|2022-02-17 07:42:10|||||||||2
1645083740000|2022-02-17 07:42:20|353.5|353.35|353.5|353.35|353.55|353.4|353.5|353.35|12
1645083750000|2022-02-17 07:42:30|||||||||1
1645083780000|2022-02-17 07:43:00|353.55|353.4|353.6|353.4|353.6|353.45|353.55|353.4|18
1645083790000|2022-02-17 07:43:10|353.55|353.35|353.55|353.4|353.55|353.4|353.5|353.35|12
1645083810000|2022-02-17 07:43:30|353.5|353.35|353.55|353.4|353.55|353.4|353.5|353.35|5
1645083820000|2022-02-17 07:43:40||353.35||353.35||353.4||353.35|0
1645083830000|2022-02-17 07:43:50|353.5|353.4|353.55|353.4|353.55|353.4|353.5|353.35|4
1645083840000|2022-02-17 07:44:00||353.35||353.4||353.4||353.35|12
1645083850000|2022-02-17 07:44:10|353.5|353.35|353.5|353.35|353.55|353.4|353.5|353.35|4
1645083860000|2022-02-17 07:44:20|353.55||353.5||353.55||353.5||6
1645083880000|2022-02-17 07:44:40|353.45|353.3|353.5|353.35|353.5|353.35|353.45|353.3|16
1645083890000|2022-02-17 07:44:50|353.45|353.3|353.5|353.35|353.5|353.35|353.45|353.3|9
1645083900000|2022-02-17 07:45:00|353.55|353.4|353.5|353.35|353.55|353.4|353.5|353.35|10
1645083930000|2022-02-17 07:45:30|||||||||2
1645083950000|2022-02-17 07:45:50|||||||||1
1645083960000|2022-02-17 07:46:00|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|11
1645083980000|2022-02-17 07:46:20|||||||||1
1645083990000|2022-02-17 07:46:30|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|7
1645084000000|2022-02-17 07:46:40|353.6|353.45|353.6|353.45|353.65|353.45|353.6|353.45|19
1645084020000|2022-02-17 07:47:00|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|2
1645084030000|2022-02-17 07:47:10|353.6|353.45|353.6|353.45|353.6|353.45|353.6|353.45|7
1645084040000|2022-02-17 07:47:20|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|2
1645084050000|2022-02-17 07:47:30|353.6|353.45|353.6|353.45|353.6|353.45|353.55|353.4|14
1645084060000|2022-02-17 07:47:40|353.55|353.4|353.55|353.35|353.6|353.4|353.55|353.35|5
1645084070000|2022-02-17 07:47:50|353.6|353.4|353.6|353.45|353.6|353.45|353.55|353.4|12
1645084080000|2022-02-17 07:48:00|353.55|353.4|353.6|353.4|353.6|353.45|353.55|353.4|8
1645084090000|2022-02-17 07:48:10|353.55|353.45|353.6|353.4|353.6|353.45|353.55|353.4|7
1645084100000|2022-02-17 07:48:20|353.55|353.45|353.55|353.4|353.6|353.45|353.55|353.4|8
1645084110000|2022-02-17 07:48:30|353.6|353.45|353.6|353.45|353.6|353.45|353.55|353.4|4
1645084120000|2022-02-17 07:48:40|353.65|353.5|353.6|353.45|353.65|353.5|353.6|353.45|5
1645084130000|2022-02-17 07:48:50|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|9
1645084140000|2022-02-17 07:49:00|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|5
1645084150000|2022-02-17 07:49:10|353.6|353.45|353.6|353.45|353.65|353.5|353.6|353.45|4
1645084160000|2022-02-17 07:49:20||353.4||353.45||353.45||353.4|0
1645084170000|2022-02-17 07:49:30|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|3
1645084180000|2022-02-17 07:49:40|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|3
1645084190000|2022-02-17 07:49:50|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|1
1645084210000|2022-02-17 07:50:10|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|5
1645084240000|2022-02-17 07:50:40|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|7
1645084270000|2022-02-17 07:51:10|||||||||9
1645084280000|2022-02-17 07:51:20|353.5|353.35|353.55|353.35|353.55|353.4|353.5|353.35|17
1645084290000|2022-02-17 07:51:30||353.4||353.4||353.4||353.35|0
1645084300000|2022-02-17 07:51:40|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|5
1645084320000|2022-02-17 07:52:00|353.5|353.35|353.5|353.35|353.5|353.35|353.5|353.35|4
1645084360000|2022-02-17 07:52:40|||||||||1
1645084370000|2022-02-17 07:52:50|||||||||9
1645084400000|2022-02-17 07:53:20|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|5
1645084430000|2022-02-17 07:53:50|353.5|353.35|353.5|353.35|353.5|353.35|353.5|353.35|6
1645084440000|2022-02-17 07:54:00|353.55|353.4|353.6|353.45|353.6|353.45|353.55|353.4|7
1645084460000|2022-02-17 07:54:20|353.65|353.5|353.65|353.45|353.65|353.5|353.65|353.45|7
1645084470000|2022-02-17 07:54:30|353.6||353.6||353.6||353.6||1
1645084520000|2022-02-17 07:55:20|353.65|353.5|353.65|353.5|353.65|353.5|353.65|353.5|1
1645084530000|2022-02-17 07:55:30|353.7|353.55|353.7|353.55|353.7|353.55|353.7|353.55|3
1645084550000|2022-02-17 07:55:50|||||||||2
1645084560000|2022-02-17 07:56:00|353.75|353.6|353.75|353.6|353.75|353.6|353.75|353.6|8
1645084570000|2022-02-17 07:56:10|||||||||2
1645084590000|2022-02-17 07:56:30|353.8|353.65|353.8|353.65|353.8|353.65|353.8|353.65|5
1645084600000|2022-02-17 07:56:40|353.85|353.7|353.8|353.65|353.85|353.7|353.8|353.65|44
1645084610000|2022-02-17 07:56:50|353.85|353.7|353.85|353.7|353.85|353.7|353.8|353.7|10
1645084620000|2022-02-17 07:57:00||353.65||353.65||353.7||353.65|13
1645084630000|2022-02-17 07:57:10|353.8|353.7|353.85|353.65|353.85|353.7|353.8|353.65|1
1645084640000|2022-02-17 07:57:20|353.8|353.7|353.85|353.65|353.85|353.7|353.8|353.65|0
1645084650000|2022-02-17 07:57:30|353.8|353.7|353.85|353.65|353.85|353.7|353.8|353.65|28
1645084660000|2022-02-17 07:57:40||353.7||353.7||353.7||353.65|2
1645084670000|2022-02-17 07:57:50|353.8|353.65|353.85|353.65|353.85|353.65|353.8|353.65|1
1645084680000|2022-02-17 07:58:00||353.7||353.7||353.7||353.65|0
1645084690000|2022-02-17 07:58:10|353.8|353.65|353.85|353.65|353.85|353.65|353.8|353.65|8
1645084700000|2022-02-17 07:58:20|353.8|353.7|353.85|353.7|353.85|353.7|353.8|353.65|10
1645084710000|2022-02-17 07:58:30|353.8|353.65|353.8|353.65|353.85|353.7|353.8|353.65|5
1645084720000|2022-02-17 07:58:40|353.75|353.6|353.75|353.6|353.75|353.65|353.7|353.55|17
1645084730000|2022-02-17 07:58:50|||||||||1
1645084740000|2022-02-17 07:59:00|353.7|353.55|353.7|353.55|353.7|353.6|353.7|353.55|14
1645084750000|2022-02-17 07:59:10|353.75|353.5|353.75|353.55|353.75|353.6|353.75|353.5|8
1645084760000|2022-02-17 07:59:20|353.7|353.6|353.7|353.55|353.7|353.6|353.7|353.55|6
1645084770000|2022-02-17 07:59:30|353.75|353.6|353.7|353.55|353.75|353.6|353.7|353.55|5
1645084780000|2022-02-17 07:59:40|353.65|353.5|353.7|353.55|353.7|353.55|353.65|353.5|2
1645084790000|2022-02-17 07:59:50|353.75|353.6|353.75|353.6|353.75|353.6|353.7|353.55|4
1645084800000|2022-02-17 08:00:00|353.8|353.65|353.85|353.7|353.85|353.7|353.8|353.65|21
1645084810000|2022-02-17 08:00:10|353.8|353.65|353.85|353.7|353.85|353.7|353.8|353.65|8
1645084820000|2022-02-17 08:00:20|353.8|353.65|353.85|353.65|353.85|353.7|353.8|353.65|12
1645084830000|2022-02-17 08:00:30|353.8|353.7|353.8|353.65|353.85|353.7|353.8|353.65|6
1645084840000|2022-02-17 08:00:40|353.85||353.8||353.85||353.8||6
1645084850000|2022-02-17 08:00:50|353.85|353.7|353.85|353.7|353.85|353.7|353.8|353.65|6
1645084870000|2022-02-17 08:01:10|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.7|16
1645084890000|2022-02-17 08:01:30|353.95|353.8|353.95|353.8|353.95|353.8|353.95|353.8|11
1645084900000|2022-02-17 08:01:40|354|353.85|354|353.85|354.05|353.9|354|353.85|65
1645084910000|2022-02-17 08:01:50|354.05|353.9|354.05|353.85|354.05|353.9|354|353.85|9
1645084920000|2022-02-17 08:02:00|354|353.9|354.05|353.9|354.05|353.9|354|353.85|16
1645084930000|2022-02-17 08:02:10|354.1|353.95|354.15|354|354.15|354|354.1|353.95|20
1645084940000|2022-02-17 08:02:20||353.95||353.95||354||353.95|10
1645084950000|2022-02-17 08:02:30|354.1|354|354.1|353.9|354.15|354|354.1|353.9|19
1645084960000|2022-02-17 08:02:40|354.05|353.95|354.1|353.95|354.1|353.95|354.05|353.9|2
1645084970000|2022-02-17 08:02:50|354.15|354|354.2|354.05|354.2|354.05|354.15|354|25
1645084980000|2022-02-17 08:03:00|354.25|354.1|354.15|354|354.25|354.1|354.15|354|38
1645084990000|2022-02-17 08:03:10|354.1|353.95|354.15|353.95|354.15|354|354.1|353.95|23
1645085000000|2022-02-17 08:03:20|354.1|354|354.2|354.05|354.2|354.05|354.1|354|5
1645085010000|2022-02-17 08:03:30|354.15|354|354.2|354|354.2|354.05|354.15|354|18
1645085020000|2022-02-17 08:03:40|354.15|354.05|354.2|354.05|354.2|354.05|354.15|354.05|10
1645085030000|2022-02-17 08:03:50|354.25||354.2||354.25||354.2||5
1645085040000|2022-02-17 08:04:00|354.25|354.1|354.3|354.15|354.3|354.15|354.25|354.1|17
1645085050000|2022-02-17 08:04:10|||||||||8
1645085060000|2022-02-17 08:04:20|354.25|354.1|354.25|354.05|354.25|354.1|354.2|354.05|24
1645085070000|2022-02-17 08:04:30|354.2||354.2||354.25||354.2||6
1645085080000|2022-02-17 08:04:40|354.25|354.1|354.25|354.05|354.25|354.1|354.2|354.05|13
1645085090000|2022-02-17 08:04:50|354.2|354.1|354.25|354.1|354.25|354.1|354.2|354.1|1
1645085100000|2022-02-17 08:05:00|354.2|354.05|354.2|354.05|354.2|354.1|354.2|354.05|14
1645085110000|2022-02-17 08:05:10|354.25|354.1|354.25|354.1|354.25|354.1|354.25|354.1|7
1645085120000|2022-02-17 08:05:20|354.2|354.05|354.25|354.05|354.25|354.05|354.2|354.05|5
1645085130000|2022-02-17 08:05:30|354.2|354|354.2|354.05|354.25|354.05|354.2|354|13
1645085140000|2022-02-17 08:05:40|354.15|354|354.15|353.95|354.2|354|354.15|353.95|5
1645085150000|2022-02-17 08:05:50|354.1|354|354.15|354|354.15|354|354.1|354|5
1645085180000|2022-02-17 08:06:20|354.2|354.05|354.2|354.05|354.2|354.05|354.2|354.05|3
1645085190000|2022-02-17 08:06:30|354.25|354.1|354.2|354.05|354.25|354.1|354.2|354.05|6
1645085200000|2022-02-17 08:06:40|354.25|354|354.15|354|354.25|354|354.15|353.95|16
1645085210000|2022-02-17 08:06:50|354.1|353.95|354.05|353.9|354.1|354|354.05|353.9|1
1645085220000|2022-02-17 08:07:00||353.85||353.85||353.85||353.85|21
1645085230000|2022-02-17 08:07:10|354|353.9|354.05|353.9|354.1|353.9|354|353.85|23
1645085240000|2022-02-17 08:07:20|354.1|353.95|354.15|354|354.15|354|354.1|353.95|5
1645085250000|2022-02-17 08:07:30|354.1|353.95|354.05|353.9|354.1|353.95|354.05|353.9|9
1645085260000|2022-02-17 08:07:40|354|353.85|353.95|353.8|354|353.85|353.95|353.8|2
1645085270000|2022-02-17 08:07:50|354|353.85|354|353.8|354|353.85|354|353.8|12
1645085280000|2022-02-17 08:08:00||353.85||353.85||353.85||353.8|0
1645085290000|2022-02-17 08:08:10|354.05|353.9|354|353.85|354.05|353.9|354|353.85|2
1645085300000|2022-02-17 08:08:20|354.05|353.9|354.05|353.9|354.05|353.9|354|353.85|3
1645085310000|2022-02-17 08:08:30||353.85||353.9||353.9||353.85|7
1645085320000|2022-02-17 08:08:40|354|353.85|354.05|353.9|354.05|353.9|354|353.85|12
1645085330000|2022-02-17 08:08:50|354|353.85|354|353.85|354|353.85|354|353.85|3
1645085340000|2022-02-17 08:09:00|354.05|353.9|354|353.85|354.05|353.9|354|353.85|9
1645085350000|2022-02-17 08:09:10|354.05|353.9|354|353.85|354.05|353.9|354|353.85|3
1645085360000|2022-02-17 08:09:20|353.95|353.8|354|353.85|354|353.85|353.95|353.8|8
1645085370000|2022-02-17 08:09:30|353.95|353.8|353.95|353.8|353.95|353.85|353.95|353.8|1
1645085380000|2022-02-17 08:09:40|354|353.85|354|353.85|354|353.85|354|353.8|1
1645085390000|2022-02-17 08:09:50|||||||||1
1645085400000|2022-02-17 08:10:00|354.05|353.9|354.05|353.9|354.05|353.9|354|353.85|25
1645085410000|2022-02-17 08:10:10|||||||||1
1645085420000|2022-02-17 08:10:20|354|353.85|354|353.85|354.05|353.9|354|353.85|15
1645085430000|2022-02-17 08:10:30|||||||||3
1645085440000|2022-02-17 08:10:40|354.05|353.9|354.05|353.85|354.05|353.9|354.05|353.85|4
1645085450000|2022-02-17 08:10:50||353.9||353.9||353.9||353.85|0
1645085460000|2022-02-17 08:11:00|354.1|353.95|354.15|353.95|354.15|353.95|354.1|353.9|10
1645085470000|2022-02-17 08:11:10|354.1|354|354.15|354|354.15|354|354.1|354|1
1645085480000|2022-02-17 08:11:20|354.2|354.05|354.2|354|354.2|354.05|354.15|354|28
1645085490000|2022-02-17 08:11:30|354.15|354.05|354.2|354|354.2|354.05|354.15|354|6
1645085500000|2022-02-17 08:11:40|354.15|353.95|354.1|353.95|354.15|353.95|354.1|353.95|22
1645085510000|2022-02-17 08:11:50|354.05|353.9|354|353.85|354.05|353.9|354|353.85|8
1645085520000|2022-02-17 08:12:00|354.05|353.9|354.1|353.9|354.1|353.9|354.05|353.9|9
1645085530000|2022-02-17 08:12:10|354.05|353.95|354.1|353.95|354.1|353.95|354.05|353.9|4
1645085540000|2022-02-17 08:12:20|354.05|353.9|354.1|353.95|354.1|353.95|354.05|353.9|7
1645085550000|2022-02-17 08:12:30|354.15||354.15||354.15||354.15||9
1645085560000|2022-02-17 08:12:40|354.1|354|354.15|354|354.15|354|354.1|353.95|9
1645085570000|2022-02-17 08:12:50|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|5
1645085580000|2022-02-17 08:13:00|354.05|353.9|354.1|353.95|354.1|353.95|354.05|353.9|8
1645085590000|2022-02-17 08:13:10|354.05|353.9|354.1|353.95|354.1|353.95|354.05|353.9|4
1645085600000|2022-02-17 08:13:20|354.05|353.9|354.1|353.95|354.1|353.95|354.05|353.9|7
1645085610000|2022-02-17 08:13:30|354.05|353.9|354.1|353.95|354.1|353.95|354.05|353.9|13
1645085620000|2022-02-17 08:13:40|354.05|353.9|354.1|353.95|354.1|353.95|354.05|353.9|22
1645085630000|2022-02-17 08:13:50|||||||||2
1645085640000|2022-02-17 08:14:00|354.05|353.9|354.05|353.9|354.05|353.9|354.05|353.9|11
1645085650000|2022-02-17 08:14:10||353.85||353.9||353.9||353.85|6
1645085670000|2022-02-17 08:14:30|||||||||2
1645085680000|2022-02-17 08:14:40|354.1|353.95|354.1|353.95|354.1|353.95|354.1|353.95|11
1645085690000|2022-02-17 08:14:50||353.9||353.95||353.95||353.9|21
1645085700000|2022-02-17 08:15:00|354.05|353.9|354.05|353.9|354.1|353.9|354.05|353.9|6
1645085710000|2022-02-17 08:15:10|354|353.85|354.1|353.95|354.1|353.95|354|353.85|16
1645085720000|2022-02-17 08:15:20|354.05|353.9|354.1|353.95|354.1|353.95|354.05|353.9|6
1645085730000|2022-02-17 08:15:30|||||||||1
1645085740000|2022-02-17 08:15:40|354.05|353.9|354.15|354|354.15|354|354.05|353.9|13
1645085750000|2022-02-17 08:15:50|354.1|353.95|354.1|353.95|354.1|353.95|354.05|353.9|11
1645085760000|2022-02-17 08:16:00|||||||||5
1645085780000|2022-02-17 08:16:20|||||||||2
1645085790000|2022-02-17 08:16:30|354.05|353.85|354.05|353.9|354.05|353.9|354.05|353.85|14
1645085800000|2022-02-17 08:16:40||353.85||353.9||353.9||353.85|12
1645085820000|2022-02-17 08:17:00|354.1|353.95|354.1|353.95|354.1|353.95|354.05|353.9|16
1645085830000|2022-02-17 08:17:10|354.05|353.9|354.05|353.9|354.05|353.9|354.05|353.9|5
1645085840000|2022-02-17 08:17:20|354|353.85|354.05|353.9|354.05|353.9|354|353.85|8
1645085850000|2022-02-17 08:17:30|||||||||1
1645085860000|2022-02-17 08:17:40|354.1|353.95|354.05|353.9|354.1|353.95|354.05|353.9|17
1645085870000|2022-02-17 08:17:50|354|353.85|354.05|353.85|354.05|353.9|354|353.85|11
1645085880000|2022-02-17 08:18:00|354|353.9|354.1|353.9|354.1|353.95|354|353.85|9
1645085890000|2022-02-17 08:18:10|354.05|353.95|354.1|353.9|354.1|353.95|354.05|353.9|3
1645085900000|2022-02-17 08:18:20|354.05|353.95|354.05|353.9|354.1|353.95|354.05|353.9|3
1645085910000|2022-02-17 08:18:30|354.1||354.1||354.1||354.05||0
1645085920000|2022-02-17 08:18:40|354.05|353.85|354.05|353.9|354.05|353.9|354|353.85|9
1645085930000|2022-02-17 08:18:50|||||||||2
1645085940000|2022-02-17 08:19:00|354|353.85|354.05|353.85|354.05|353.9|354|353.85|1
1645085950000|2022-02-17 08:19:10||353.9||353.9||353.9||353.85|0
1645085990000|2022-02-17 08:19:50|354|353.85|354|353.85|354.05|353.85|354|353.85|4
1645086000000|2022-02-17 08:20:00|354.05|353.9|354.05|353.85|354.05|353.9|354|353.85|21
1645086010000|2022-02-17 08:20:10|354|353.9|354|353.85|354.05|353.9|354|353.85|6
1645086020000|2022-02-17 08:20:20|354.05|353.9|354.05|353.9|354.05|353.9|354|353.85|2
1645086030000|2022-02-17 08:20:30|354|353.85|354|353.8|354|353.85|353.95|353.8|8
1645086040000|2022-02-17 08:20:40|353.95|353.85|353.9|353.75|354|353.85|353.9|353.75|22
1645086050000|2022-02-17 08:20:50|353.95||353.9||353.95||353.9||8
1645086060000|2022-02-17 08:21:00|353.85|353.7|353.85|353.7|353.9|353.75|353.85|353.7|10
1645086070000|2022-02-17 08:21:10|353.9|353.75|353.9|353.75|353.9|353.75|353.9|353.75|4
1645086080000|2022-02-17 08:21:20|353.85|353.7|353.9|353.7|353.9|353.7|353.85|353.7|6
1645086090000|2022-02-17 08:21:30|353.85|353.65|353.8|353.65|353.9|353.65|353.8|353.65|8
1645086100000|2022-02-17 08:21:40|353.85||353.8||353.85||353.8||8
1645086110000|2022-02-17 08:21:50|353.75|353.6|353.8|353.65|353.8|353.65|353.75|353.6|7
1645086120000|2022-02-17 08:22:00|353.75|353.6|353.75|353.6|353.8|353.65|353.75|353.6|6
1645086130000|2022-02-17 08:22:10|353.8|353.65|353.8|353.65|353.85|353.7|353.8|353.65|10
1645086140000|2022-02-17 08:22:20|||||||||1
1645086150000|2022-02-17 08:22:30|353.75|353.6|353.8|353.6|353.8|353.6|353.75|353.6|1
1645086160000|2022-02-17 08:22:40|353.75||353.8||353.8||353.75||6
1645086170000|2022-02-17 08:22:50|353.75||353.8||353.8||353.75||6
1645086190000|2022-02-17 08:23:10|353.75|353.65|353.8|353.65|353.8|353.65|353.75|353.65|7
1645086200000|2022-02-17 08:23:20|||||||||1
1645086210000|2022-02-17 08:23:30|||||||||4
1645086230000|2022-02-17 08:23:50|353.75|353.6|353.8|353.6|353.8|353.65|353.75|353.6|10
1645086240000|2022-02-17 08:24:00|353.75|353.55|353.75|353.6|353.75|353.6|353.7|353.55|18
1645086250000|2022-02-17 08:24:10|353.7|353.55|353.75|353.55|353.75|353.6|353.7|353.55|2
1645086260000|2022-02-17 08:24:20|353.7|353.6|353.7|353.55|353.75|353.6|353.7|353.55|1
1645086270000|2022-02-17 08:24:30|353.65|353.5|353.65|353.45|353.7|353.5|353.6|353.45|5
1645086280000|2022-02-17 08:24:40|353.6|353.5|353.6|353.45|353.6|353.5|353.6|353.45|0
1645086290000|2022-02-17 08:24:50|353.55|353.4|353.55|353.4|353.55|353.4|353.55|353.4|2
1645086300000|2022-02-17 08:25:00|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.4|20
1645086310000|2022-02-17 08:25:10|353.5|353.35|353.55|353.35|353.55|353.4|353.5|353.35|8
1645086320000|2022-02-17 08:25:20|353.5|353.4|353.55|353.35|353.55|353.4|353.5|353.35|9
1645086330000|2022-02-17 08:25:30|353.5|353.4|353.55|353.4|353.55|353.4|353.5|353.4|0
1645086340000|2022-02-17 08:25:40|353.5|353.35|353.5|353.35|353.55|353.4|353.5|353.35|12
1645086350000|2022-02-17 08:25:50|||||||||1
1645086360000|2022-02-17 08:26:00|353.55|353.4|353.55|353.35|353.55|353.4|353.5|353.35|9
1645086370000|2022-02-17 08:26:10|353.5|353.4|353.55|353.35|353.55|353.4|353.5|353.35|18
1645086380000|2022-02-17 08:26:20|353.5|353.3|353.5|353.3|353.5|353.35|353.45|353.3|7
1645086390000|2022-02-17 08:26:30|353.45||353.5||353.5||353.45||11
1645086400000|2022-02-17 08:26:40|353.45|353.35|353.4|353.2|353.5|353.35|353.4|353.2|8
1645086410000|2022-02-17 08:26:50|353.35|353.25|353.3|353.15|353.35|353.25|353.3|353.15|21
1645086420000|2022-02-17 08:27:00|353.25|353.1|353.1|352.9|353.25|353.15|353.1|352.9|77
1645086430000|2022-02-17 08:27:10|353.05|352.85|353|352.85|353.1|352.95|353|352.8|40
1645086440000|2022-02-17 08:27:20|353.05|352.9|353.05|352.9|353.1|352.95|353|352.9|15
1645086450000|2022-02-17 08:27:30|353.1|352.85|353.05|352.9|353.1|352.9|353|352.85|20
1645086460000|2022-02-17 08:27:40|353|352.85|353|352.85|353.05|352.9|352.95|352.8|27
1645086470000|2022-02-17 08:27:50|352.95|352.8|352.95|352.75|352.95|352.8|352.95|352.75|15
1645086480000|2022-02-17 08:28:00|352.9|352.8|352.8|352.65|352.9|352.8|352.8|352.65|26
1645086490000|2022-02-17 08:28:10|352.75|352.6|352.7|352.55|352.8|352.6|352.7|352.5|13
1645086500000|2022-02-17 08:28:20|352.65|352.5|352.65|352.5|352.65|352.55|352.6|352.45|7
1645086510000|2022-02-17 08:28:30|352.7|352.45|352.75|352.6|352.75|352.6|352.7|352.45|13
1645086520000|2022-02-17 08:28:40||352.55||352.6||352.6||352.55|28
1645086530000|2022-02-17 08:28:50|352.7|352.55|352.7|352.55|352.75|352.6|352.65|352.5|12
1645086540000|2022-02-17 08:29:00|352.75|352.6|352.6|352.45|352.75|352.6|352.6|352.45|34
1645086550000|2022-02-17 08:29:10|352.55|352.4|352.55|352.4|352.55|352.45|352.55|352.4|9
1645086560000|2022-02-17 08:29:20|352.6|352.45|352.55|352.35|352.6|352.45|352.55|352.35|36
1645086570000|2022-02-17 08:29:30|352.5|352.4|352.55|352.4|352.55|352.4|352.5|352.35|11
1645086580000|2022-02-17 08:29:40|352.5|352.35|352.5|352.35|352.55|352.4|352.5|352.35|19
1645086590000|2022-02-17 08:29:50|352.55|352.4|352.55|352.4|352.6|352.45|352.55|352.35|25
1645086600000|2022-02-17 08:30:00|352.5|352.35|352.5|352.35|352.55|352.4|352.5|352.35|18
1645086610000|2022-02-17 08:30:10|352.55|352.3|352.5|352.35|352.55|352.35|352.45|352.3|17
1645086620000|2022-02-17 08:30:20|352.45|352.3|352.45|352.3|352.5|352.35|352.45|352.3|22
1645086630000|2022-02-17 08:30:30|352.5||352.45||352.5||352.45||15
1645086640000|2022-02-17 08:30:40|||||||||4
1645086650000|2022-02-17 08:30:50|352.5|352.35|352.45|352.3|352.5|352.35|352.4|352.25|22
1645086660000|2022-02-17 08:31:00|352.5|352.4|352.65|352.45|352.65|352.5|352.5|352.4|34
1645086670000|2022-02-17 08:31:10|352.6|352.4|352.55|352.4|352.65|352.45|352.55|352.4|3
1645086680000|2022-02-17 08:31:20|352.6|352.45|352.65|352.5|352.65|352.5|352.6|352.45|12
1645086690000|2022-02-17 08:31:30|352.6|352.45|352.55|352.4|352.6|352.45|352.55|352.4|1
1645086700000|2022-02-17 08:31:40|352.6|352.45|352.6|352.45|352.65|352.5|352.6|352.45|10
1645086710000|2022-02-17 08:31:50|352.55|352.4|352.7|352.5|352.7|352.5|352.55|352.4|10
1645086720000|2022-02-17 08:32:00|352.75|352.55|352.65|352.45|352.75|352.6|352.6|352.45|39
1645086730000|2022-02-17 08:32:10|352.6|352.4|352.55|352.4|352.6|352.4|352.5|352.35|13
1645086740000|2022-02-17 08:32:20|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.35|3
1645086750000|2022-02-17 08:32:30|352.55|352.4|352.55|352.4|352.55|352.4|352.55|352.4|1
1645086760000|2022-02-17 08:32:40|352.5|352.35|352.45|352.3|352.55|352.35|352.45|352.3|0
1645086770000|2022-02-17 08:32:50|352.5||352.45||352.5||352.45||1
1645086780000|2022-02-17 08:33:00|352.5|352.35|352.55|352.35|352.55|352.35|352.45|352.35|15
1645086790000|2022-02-17 08:33:10|352.5|352.3|352.5|352.35|352.55|352.35|352.45|352.3|4
1645086800000|2022-02-17 08:33:20|352.45|352.3|352.5|352.3|352.5|352.35|352.45|352.3|4
1645086810000|2022-02-17 08:33:30|352.55|352.35|352.55|352.4|352.6|352.45|352.55|352.35|14
1645086820000|2022-02-17 08:33:40|352.6||352.6||352.6||352.55||1
1645086830000|2022-02-17 08:33:50|352.55|352.45|352.6|352.45|352.6|352.45|352.55|352.45|5
1645086840000|2022-02-17 08:34:00|352.55|352.4|352.5|352.35|352.55|352.4|352.5|352.35|5
1645086850000|2022-02-17 08:34:10|||||||||1
1645086860000|2022-02-17 08:34:20|352.55|352.4|352.6|352.45|352.6|352.45|352.55|352.4|8
1645086870000|2022-02-17 08:34:30|352.55|352.4|352.6|352.45|352.6|352.45|352.55|352.4|3
1645086880000|2022-02-17 08:34:40|352.55|352.4|352.55|352.4|352.55|352.45|352.55|352.4|0
1645086900000|2022-02-17 08:35:00|352.6|352.45|352.55|352.4|352.6|352.45|352.55|352.4|10
1645086910000|2022-02-17 08:35:10|352.6|352.45|352.6|352.45|352.65|352.45|352.55|352.45|5
1645086920000|2022-02-17 08:35:20|352.55|352.4|352.45|352.3|352.55|352.4|352.4|352.25|31
1645086930000|2022-02-17 08:35:30|352.4|352.25|352.4|352.25|352.4|352.3|352.4|352.25|8
1645086940000|2022-02-17 08:35:40|352.35|352.2|352.35|352.2|352.4|352.25|352.35|352.2|13
1645086950000|2022-02-17 08:35:50|352.3|352.15|352.25|352.1|352.3|352.15|352.25|352.1|22
1645086960000|2022-02-17 08:36:00|352.2|352.05|352.2|352.05|352.3|352.1|352.2|352.05|37
1645086970000|2022-02-17 08:36:10|352.25|352.1|352.25|352.1|352.25|352.1|352.25|352.1|8
1645086980000|2022-02-17 08:36:20|352.3|352.15|352.3|352.15|352.3|352.15|352.3|352.15|10
1645086990000|2022-02-17 08:36:30|352.35|352.2|352.4|352.25|352.4|352.25|352.35|352.2|27
1645087000000|2022-02-17 08:36:40|352.45|352.2|352.45|352.25|352.45|352.25|352.35|352.2|21
1645087010000|2022-02-17 08:36:50|352.5|352.3|352.55|352.35|352.6|352.4|352.5|352.3|12
1645087020000|2022-02-17 08:37:00|352.5|352.3|352.45|352.3|352.55|352.35|352.45|352.3|14
1645087030000|2022-02-17 08:37:10|352.5|352.35|352.5|352.3|352.5|352.35|352.45|352.3|15
1645087040000|2022-02-17 08:37:20|352.45|352.25|352.45|352.3|352.5|352.3|352.45|352.25|4
1645087050000|2022-02-17 08:37:30|352.4|352.25|352.4|352.2|352.4|352.3|352.35|352.2|3
1645087060000|2022-02-17 08:37:40|352.35||352.35||352.35||352.35||0
1645087080000|2022-02-17 08:38:00|352.4|352.25|352.4|352.25|352.4|352.25|352.4|352.25|4
1645087090000|2022-02-17 08:38:10|352.45|352.3|352.45|352.3|352.5|352.3|352.4|352.25|15
1645087100000|2022-02-17 08:38:20|352.5||352.5||352.5||352.5||6
1645087110000|2022-02-17 08:38:30|352.45|352.25|352.45|352.3|352.45|352.3|352.4|352.25|2
1645087120000|2022-02-17 08:38:40|352.4|352.25|352.45|352.3|352.45|352.3|352.4|352.25|1
1645087130000|2022-02-17 08:38:50|352.5|352.35|352.5|352.3|352.5|352.35|352.45|352.3|3
1645087140000|2022-02-17 08:39:00|352.45||352.45||352.5||352.45||1
1645087150000|2022-02-17 08:39:10|352.5|352.35|352.45|352.3|352.5|352.35|352.45|352.3|5
1645087160000|2022-02-17 08:39:20|352.5|352.35|352.4|352.25|352.5|352.35|352.4|352.2|9
1645087170000|2022-02-17 08:39:30|352.45|352.3|352.45|352.25|352.45|352.3|352.45|352.25|3
1645087180000|2022-02-17 08:39:40|352.5|352.3|352.5|352.35|352.5|352.35|352.5|352.25|0
1645087190000|2022-02-17 08:39:50|352.55|352.4|352.55|352.35|352.6|352.45|352.55|352.35|9
1645087200000|2022-02-17 08:40:00|352.5|352.4|352.55|352.35|352.55|352.4|352.5|352.35|0
1645087210000|2022-02-17 08:40:10|352.5|352.4|352.55|352.4|352.55|352.4|352.5|352.4|0
1645087220000|2022-02-17 08:40:20|352.5|352.35|352.55|352.4|352.55|352.4|352.5|352.35|2
1645087230000|2022-02-17 08:40:30|352.5|352.35|352.4|352.2|352.5|352.35|352.4|352.2|9
1645087240000|2022-02-17 08:40:40|352.35|352.25|352.5|352.3|352.5|352.3|352.35|352.25|8
1645087250000|2022-02-17 08:40:50|352.45|352.25|352.45|352.3|352.5|352.3|352.45|352.25|3
1645087260000|2022-02-17 08:41:00|352.4|352.25|352.4|352.2|352.45|352.25|352.35|352.2|4
1645087270000|2022-02-17 08:41:10|352.35|352.25|352.5|352.3|352.5|352.3|352.35|352.2|4
1645087280000|2022-02-17 08:41:20|352.45|352.35|352.5|352.35|352.5|352.35|352.45|352.3|8
1645087290000|2022-02-17 08:41:30||352.3||352.3||352.35||352.3|0
1645087300000|2022-02-17 08:41:40|352.45||352.45||352.45||352.45||0
1645087310000|2022-02-17 08:41:50|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.35|0
1645087320000|2022-02-17 08:42:00|352.45|352.3|352.45|352.3|352.5|352.35|352.45|352.3|4
1645087330000|2022-02-17 08:42:10|352.5|352.35|352.5|352.35|352.5|352.35|352.5|352.3|2
1645087340000|2022-02-17 08:42:20|352.55|352.4|352.5|352.35|352.55|352.4|352.5|352.35|8
1645087350000|2022-02-17 08:42:30|352.55|352.3|352.5|352.35|352.55|352.35|352.5|352.3|10
1645087360000|2022-02-17 08:42:40|352.45|352.3|352.45|352.3|352.5|352.35|352.45|352.3|1
1645087370000|2022-02-17 08:42:50|352.5|352.35|352.55|352.4|352.55|352.4|352.5|352.3|19
1645087380000|2022-02-17 08:43:00|352.5|352.35|352.5|352.3|352.5|352.4|352.45|352.3|18
1645087390000|2022-02-17 08:43:10|352.45|352.35|352.4|352.25|352.5|352.35|352.4|352.25|5
1645087400000|2022-02-17 08:43:20|352.45|352.3|352.45|352.25|352.45|352.3|352.4|352.25|20
1645087410000|2022-02-17 08:43:30|352.4|352.3|352.4|352.25|352.45|352.3|352.4|352.25|5
1645087420000|2022-02-17 08:43:40|352.35|352.2|352.3|352.15|352.35|352.2|352.3|352.15|7
1645087430000|2022-02-17 08:43:50|352.35|352.2|352.35|352.2|352.35|352.2|352.3|352.2|2
1645087440000|2022-02-17 08:44:00|352.4|352.25|352.35|352.2|352.4|352.25|352.35|352.2|10
1645087450000|2022-02-17 08:44:10|352.3|352.15|352.35|352.15|352.35|352.2|352.3|352.15|5
1645087460000|2022-02-17 08:44:20||352.2||352.2||352.2||352.15|1
1645087470000|2022-02-17 08:44:30||352.15||352.15||352.2||352.15|2
1645087480000|2022-02-17 08:44:40|352.3||352.3||352.35||352.3||0
1645087490000|2022-02-17 08:44:50|352.25|352.1|352.25|352.1|352.3|352.1|352.25|352.1|3
1645087500000|2022-02-17 08:45:00|352.3||352.3||352.3||352.25||4
1645087510000|2022-02-17 08:45:10||352.15||352.15||352.15||352.1|0
1645087520000|2022-02-17 08:45:20|352.35|352.2|352.35|352.15|352.4|352.2|352.3|352.15|5
1645087530000|2022-02-17 08:45:30|352.3|352.1|352.2|352.05|352.35|352.1|352.2|352.05|3
1645087540000|2022-02-17 08:45:40|352.15|352|352.15|352|352.15|352|352.15|352|3
1645087550000|2022-02-17 08:45:50||351.95||352||352||351.95|3
1645087560000|2022-02-17 08:46:00|352.1|351.95|352.15|351.95|352.15|352|352.1|351.95|4
1645087570000|2022-02-17 08:46:10|352.1|351.9|352.1|351.9|352.1|351.95|352.05|351.9|10
1645087580000|2022-02-17 08:46:20|352.05||352.1||352.1||352.05||0
1645087590000|2022-02-17 08:46:30|352.05||352.05||352.1||352.05||3
1645087600000|2022-02-17 08:46:40|352|351.85|352|351.85|352|351.85|352|351.85|14
1645087610000|2022-02-17 08:46:50|351.95|351.8|351.9|351.75|351.95|351.8|351.9|351.75|23
1645087620000|2022-02-17 08:47:00|351.95|351.8|351.95|351.75|351.95|351.8|351.95|351.75|11
1645087630000|2022-02-17 08:47:10|352|351.8|352|351.8|352.05|351.85|352|351.8|3
1645087640000|2022-02-17 08:47:20|351.95|351.85|351.95|351.8|351.95|351.85|351.95|351.8|0
1645087650000|2022-02-17 08:47:30|352|351.85|352|351.8|352|351.85|352|351.8|0
1645087660000|2022-02-17 08:47:40|352.05|351.85|352|351.85|352.05|351.85|352|351.8|1
1645087670000|2022-02-17 08:47:50|352.05|351.9|352.05|351.9|352.05|351.9|352|351.9|5
1645087680000|2022-02-17 08:48:00|352.1|351.95|352.15|352|352.15|352|352.1|351.95|5
1645087690000|2022-02-17 08:48:10|352.1|351.95|352.15|351.95|352.15|352|352.1|351.95|7
1645087700000|2022-02-17 08:48:20|352.2|352|352.2|352.05|352.2|352.05|352.2|351.95|3
1645087720000|2022-02-17 08:48:40|352.25|352.1|352.3|352.15|352.3|352.15|352.25|352.1|4
1645087730000|2022-02-17 08:48:50|352.35|352.2|352.35|352.15|352.35|352.2|352.35|352.15|2
1645087740000|2022-02-17 08:49:00|352.4|352.2|352.35|352.15|352.4|352.2|352.3|352.15|4
1645087750000|2022-02-17 08:49:10|352.3||352.3||352.35||352.3||1
1645087760000|2022-02-17 08:49:20|352.35|352.2|352.3|352.15|352.35|352.2|352.3|352.15|5
1645087770000|2022-02-17 08:49:30|||||||||17
1645087780000|2022-02-17 08:49:40|352.25|352.1|352.25|352.1|352.25|352.1|352.25|352.1|4
1645087790000|2022-02-17 08:49:50||352.05||352.1||352.1||352.05|6
1645087800000|2022-02-17 08:50:00|352.2|352.05|352.5|352.3|352.5|352.35|352.2|352.05|30
1645087810000|2022-02-17 08:50:10|352.45|352.35|352.5|352.35|352.5|352.35|352.45|352.3|6
1645087820000|2022-02-17 08:50:20|352.55|352.3|352.5|352.35|352.55|352.35|352.5|352.3|1
1645087830000|2022-02-17 08:50:30|352.45|352.3|352.5|352.3|352.5|352.3|352.45|352.3|4
1645087840000|2022-02-17 08:50:40|352.45|352.35|352.5|352.3|352.5|352.35|352.45|352.3|9
1645087850000|2022-02-17 08:50:50|352.45|352.35|352.45|352.3|352.5|352.35|352.45|352.3|2
1645087860000|2022-02-17 08:51:00|352.4|352.25|352.45|352.25|352.45|352.3|352.4|352.25|3
1645087870000|2022-02-17 08:51:10|352.4|352.3|352.4|352.25|352.45|352.3|352.4|352.25|4
1645087880000|2022-02-17 08:51:20|352.45|352.3|352.4|352.25|352.45|352.3|352.4|352.25|8
1645087890000|2022-02-17 08:51:30|352.45||352.4||352.45||352.4||1
1645087900000|2022-02-17 08:51:40|352.45|352.3|352.45|352.3|352.45|352.3|352.45|352.25|5
1645087910000|2022-02-17 08:51:50|352.5||352.5||352.5||352.5||6
1645087920000|2022-02-17 08:52:00|352.45|352.35|352.5|352.35|352.5|352.35|352.45|352.35|5
1645087930000|2022-02-17 08:52:10|352.45|352.3|352.45|352.3|352.45|352.3|352.45|352.3|10
1645087940000|2022-02-17 08:52:20|352.5|352.25|352.4|352.25|352.5|352.25|352.4|352.25|7
1645087950000|2022-02-17 08:52:30|352.45|352.3|352.45|352.3|352.45|352.3|352.45|352.3|4
1645087960000|2022-02-17 08:52:40|352.4|352.25|352.4|352.25|352.4|352.25|352.4|352.25|8
1645087970000|2022-02-17 08:52:50|352.35|352.2|352.3|352.15|352.35|352.2|352.3|352.15|9
1645087980000|2022-02-17 08:53:00|352.35|352.2|352.35|352.2|352.35|352.2|352.3|352.2|3
1645087990000|2022-02-17 08:53:10|352.4|352.15|352.4|352.2|352.4|352.2|352.35|352.15|1
1645088000000|2022-02-17 08:53:20|352.35|352.25|352.35|352.2|352.4|352.25|352.35|352.2|3
1645088010000|2022-02-17 08:53:30|352.4|352.25|352.4|352.25|352.4|352.25|352.35|352.2|5
1645088020000|2022-02-17 08:53:40|352.35|352.2|352.35|352.2|352.35|352.2|352.35|352.2|5
1645088030000|2022-02-17 08:53:50|352.4|352.25|352.4|352.2|352.4|352.25|352.4|352.2|2
1645088040000|2022-02-17 08:54:00|352.45|352.25|352.45|352.3|352.5|352.3|352.4|352.25|2
1645088050000|2022-02-17 08:54:10|||||||||7
1645088060000|2022-02-17 08:54:20|352.4|352.25|352.4|352.25|352.4|352.25|352.4|352.25|3
1645088070000|2022-02-17 08:54:30||352.2||352.25||352.25||352.2|0
1645088100000|2022-02-17 08:55:00|352.45|352.3|352.45|352.3|352.45|352.3|352.45|352.25|10
1645088110000|2022-02-17 08:55:10|||||||||4
1645088120000|2022-02-17 08:55:20|352.5|352.35|352.5|352.3|352.5|352.35|352.45|352.3|13
1645088130000|2022-02-17 08:55:30|352.45|352.35|352.5|352.35|352.5|352.35|352.45|352.3|8
1645088140000|2022-02-17 08:55:40||352.3||352.3||352.3||352.3|4
1645088150000|2022-02-17 08:55:50||352.35||352.3||352.35||352.3|1
1645088160000|2022-02-17 08:56:00|352.6|352.35|352.6|352.45|352.6|352.45|352.6|352.35|40
1645088170000|2022-02-17 08:56:10|352.55|352.4|352.6|352.45|352.65|352.45|352.55|352.4|15
1645088180000|2022-02-17 08:56:20|352.55|352.4|352.55|352.35|352.6|352.4|352.5|352.35|13
1645088190000|2022-02-17 08:56:30|352.5|352.4|352.55|352.35|352.55|352.4|352.5|352.35|12
1645088200000|2022-02-17 08:56:40|352.5|352.4|352.5|352.35|352.55|352.4|352.5|352.35|2
1645088220000|2022-02-17 08:57:00|352.55|352.4|352.55|352.35|352.55|352.4|352.55|352.35|9
1645088230000|2022-02-17 08:57:10|352.5|352.4|352.55|352.4|352.55|352.4|352.5|352.35|10
1645088240000|2022-02-17 08:57:20|352.5|352.35|352.55|352.4|352.55|352.4|352.5|352.35|6
1645088250000|2022-02-17 08:57:30|352.6|352.45|352.6|352.45|352.6|352.45|352.6|352.45|5
1645088260000|2022-02-17 08:57:40||352.4||352.45||352.45||352.4|3
1645088270000|2022-02-17 08:57:50|352.65|352.4|352.6|352.45|352.65|352.45|352.6|352.4|9
1645088280000|2022-02-17 08:58:00|352.55|352.4|352.6|352.45|352.6|352.45|352.55|352.4|16
1645088290000|2022-02-17 08:58:10|352.55|352.4|352.55|352.4|352.6|352.45|352.55|352.4|13
1645088300000|2022-02-17 08:58:20|352.5|352.35|352.4|352.25|352.5|352.35|352.4|352.25|30
1645088310000|2022-02-17 08:58:30|352.35|352.2|352.25|352.05|352.4|352.2|352.25|352.05|25
1645088320000|2022-02-17 08:58:40|352.3|352.1|352.25|352.1|352.35|352.15|352.25|352.1|35
1645088330000|2022-02-17 08:58:50|352.2|352.05|352.2|352|352.3|352.1|352.2|352|34
1645088340000|2022-02-17 08:59:00|352.25|352.05|352.25|352.1|352.25|352.1|352.2|352.05|24
1645088350000|2022-02-17 08:59:10|352.2|352.05|352.2|352|352.2|352.05|352.15|352|26
1645088360000|2022-02-17 08:59:20|352.15|352.05|352.15|352|352.2|352.05|352.15|352|14
1645088370000|2022-02-17 08:59:30|352.1|351.95|352.1|351.95|352.15|352|352.1|351.95|22
1645088380000|2022-02-17 08:59:40|352.15|352|352.15|352|352.2|352|352.1|352|19
1645088390000|2022-02-17 08:59:50|352.2|351.95|352.15|351.95|352.2|352|352.1|351.95|35
1645088400000|2022-02-17 09:00:00|352.05|351.9|352.1|351.95|352.15|351.95|352.05|351.9|19
1645088410000|2022-02-17 09:00:10|352.15|352.05|352.2|352.05|352.25|352.1|352.1|352.05|22
1645088420000|2022-02-17 09:00:20||352||352||352||352|1
1645088430000|2022-02-17 09:00:30|352.25|352.05|352.2|352|352.25|352.05|352.2|352|14
1645088440000|2022-02-17 09:00:40|352.15|352.05|352.2|352.05|352.2|352.05|352.15|352.05|10
1645088450000|2022-02-17 09:00:50|352.25|352.1|352.25|352.1|352.25|352.1|352.25|352.1|8
1645088460000|2022-02-17 09:01:00|||||||||1
1645088470000|2022-02-17 09:01:10|352.2|352.05|352.2|352.05|352.25|352.05|352.2|352.05|6
1645088480000|2022-02-17 09:01:20|352.15|352|352.2|352.05|352.2|352.05|352.15|352|13
1645088490000|2022-02-17 09:01:30|||||||||8
1645088500000|2022-02-17 09:01:40|352.15|352|352.15|352|352.15|352|352.15|352|7
1645088510000|2022-02-17 09:01:50|352.1|351.95|352.05|351.85|352.1|351.95|352.05|351.85|6
1645088520000|2022-02-17 09:02:00|352|351.9|352.1|351.95|352.15|351.95|352|351.9|14
1645088530000|2022-02-17 09:02:10|352.15||352.1||352.15||352.1||4
1645088540000|2022-02-17 09:02:20|352.15|352|352.1|351.95|352.2|352|352.1|351.95|13
1645088550000|2022-02-17 09:02:30|352.05|351.9|352.05|351.9|352.1|351.9|352.05|351.9|8
1645088560000|2022-02-17 09:02:40|352|351.85|352|351.85|352|351.85|352|351.85|5
1645088570000|2022-02-17 09:02:50|352.05||352||352.05||352||1
1645088580000|2022-02-17 09:03:00|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|23
1645088590000|2022-02-17 09:03:10|351.9|351.7|351.75|351.6|351.9|351.7|351.7|351.5|46
1645088600000|2022-02-17 09:03:20|351.85|351.65|351.95|351.75|351.95|351.8|351.85|351.65|27
1645088610000|2022-02-17 09:03:30|351.9|351.7|351.8|351.65|351.9|351.7|351.8|351.65|7
1645088620000|2022-02-17 09:03:40|351.9|351.7|351.9|351.75|351.95|351.75|351.9|351.7|13
1645088630000|2022-02-17 09:03:50|351.85|351.7|351.9|351.7|351.9|351.7|351.85|351.7|2
1645088640000|2022-02-17 09:04:00|351.85|351.75|351.8|351.65|351.85|351.75|351.8|351.6|27
1645088650000|2022-02-17 09:04:10|351.85|351.6|351.8|351.65|351.85|351.65|351.7|351.55|36
1645088660000|2022-02-17 09:04:20||351.6||351.65||351.65||351.6|15
1645088670000|2022-02-17 09:04:30|||||||||2
1645088680000|2022-02-17 09:04:40|351.75|351.6|351.7|351.55|351.75|351.6|351.7|351.55|35
1645088690000|2022-02-17 09:04:50|351.65|351.5|351.95|351.75|352|351.8|351.65|351.5|95
1645088700000|2022-02-17 09:05:00|351.9|351.7|351.75|351.6|351.9|351.75|351.75|351.55|36
1645088710000|2022-02-17 09:05:10|351.7|351.55|351.75|351.55|351.75|351.6|351.65|351.5|31
1645088720000|2022-02-17 09:05:20|351.7|351.6|351.7|351.55|351.7|351.6|351.65|351.5|20
1645088730000|2022-02-17 09:05:30|351.65|351.5|351.8|351.65|351.8|351.65|351.65|351.5|19
1645088740000|2022-02-17 09:05:40|351.75|351.6|351.8|351.65|351.8|351.65|351.75|351.6|22
1645088750000|2022-02-17 09:05:50|351.75|351.6|351.75|351.6|351.75|351.65|351.75|351.6|3
1645088760000|2022-02-17 09:06:00|351.8||351.75||351.8||351.75||9
1645088770000|2022-02-17 09:06:10|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|2
1645088780000|2022-02-17 09:06:20|351.85|351.7|351.85|351.65|351.85|351.7|351.85|351.65|4
1645088790000|2022-02-17 09:06:30|351.8||351.8||351.8||351.8||1
1645088800000|2022-02-17 09:06:40||351.6||351.65||351.65||351.6|3
1645088810000|2022-02-17 09:06:50|351.85|351.7|351.85|351.65|351.85|351.7|351.85|351.65|8
1645088820000|2022-02-17 09:07:00||351.7||351.7||351.7||351.7|7
1645088830000|2022-02-17 09:07:10|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|8
1645088840000|2022-02-17 09:07:20|351.85|351.7|351.8|351.65|351.85|351.7|351.8|351.65|7
1645088850000|2022-02-17 09:07:30|||||||||3
1645088870000|2022-02-17 09:07:50|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.7|6
1645088880000|2022-02-17 09:08:00|351.9|351.75|351.9|351.7|351.95|351.75|351.85|351.7|34
1645088890000|2022-02-17 09:08:10|351.85|351.65|351.8|351.65|351.9|351.65|351.8|351.65|10
1645088900000|2022-02-17 09:08:20|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.65|7
1645088910000|2022-02-17 09:08:30|351.9|351.75|351.9|351.75|351.95|351.75|351.9|351.75|7
1645088920000|2022-02-17 09:08:40|||||||||15
1645088930000|2022-02-17 09:08:50|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.7|8
1645088940000|2022-02-17 09:09:00|351.9|351.75|351.9|351.7|351.9|351.75|351.9|351.7|1
1645088950000|2022-02-17 09:09:10|351.85||351.85||351.9||351.85||0
1645088970000|2022-02-17 09:09:30|||||||||18
1645088980000|2022-02-17 09:09:40|||||||||1
1645088990000|2022-02-17 09:09:50|||||||||5
1645089010000|2022-02-17 09:10:10|||||||||1
1645089020000|2022-02-17 09:10:20|||||||||2
1645089040000|2022-02-17 09:10:40|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|5
1645089090000|2022-02-17 09:11:30|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|6
1645089110000|2022-02-17 09:11:50|||||||||3
1645089120000|2022-02-17 09:12:00|352|351.85|352|351.85|352.05|351.85|352|351.8|14
1645089130000|2022-02-17 09:12:10|||||||||3
1645089140000|2022-02-17 09:12:20|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|6
1645089150000|2022-02-17 09:12:30|||||||||3
1645089160000|2022-02-17 09:12:40|351.9|351.75|351.9|351.7|351.9|351.75|351.9|351.7|8
1645089170000|2022-02-17 09:12:50|351.85||351.85||351.85||351.85||0
1645089180000|2022-02-17 09:13:00|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|2
1645089190000|2022-02-17 09:13:10|351.75|351.6|351.7|351.5|351.75|351.6|351.7|351.5|11
1645089200000|2022-02-17 09:13:20|351.65|351.55|351.75|351.55|351.75|351.55|351.65|351.55|10
1645089210000|2022-02-17 09:13:30|351.8|351.6|351.7|351.55|351.8|351.6|351.7|351.55|4
1645089220000|2022-02-17 09:13:40|351.65|351.5|351.7|351.5|351.7|351.5|351.65|351.5|2
1645089230000|2022-02-17 09:13:50||351.55||351.55||351.55||351.55|0
1645089240000|2022-02-17 09:14:00|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|0
1645089250000|2022-02-17 09:14:10||351.45||351.45||351.45||351.45|5
1645089270000|2022-02-17 09:14:30|351.6||351.7||351.7||351.6||10
1645089280000|2022-02-17 09:14:40|351.6||351.6||351.6||351.6||12
1645089290000|2022-02-17 09:14:50|351.65||351.65||351.65||351.6||4
1645089300000|2022-02-17 09:15:00||351.5||351.45||351.5||351.45|0
1645089320000|2022-02-17 09:15:20||351.4||351.45||351.45||351.4|13
1645089330000|2022-02-17 09:15:30|351.55|351.4|351.5|351.3|351.55|351.4|351.5|351.3|31
1645089340000|2022-02-17 09:15:40|351.45|351.25|351.4|351.25|351.45|351.25|351.4|351.25|9
1645089350000|2022-02-17 09:15:50|||||||||3
1645089360000|2022-02-17 09:16:00|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|15
1645089370000|2022-02-17 09:16:10||351.35||351.35||351.35||351.35|0
1645089380000|2022-02-17 09:16:20|||||||||1
1645089390000|2022-02-17 09:16:30||351.3||351.3||351.3||351.3|3
1645089400000|2022-02-17 09:16:40|351.45||351.45||351.45||351.45||1
1645089410000|2022-02-17 09:16:50|351.5|351.35|351.5|351.35|351.55|351.4|351.5|351.35|16
1645089430000|2022-02-17 09:17:10|||||||||1
1645089450000|2022-02-17 09:17:30||351.3||351.35||351.35||351.3|4
1645089460000|2022-02-17 09:17:40|351.45|351.3|351.45|351.3|351.45|351.35|351.45|351.3|7
1645089470000|2022-02-17 09:17:50|351.4|351.25|351.45|351.3|351.5|351.35|351.4|351.25|16
1645089480000|2022-02-17 09:18:00|351.5||351.45||351.5||351.45||2
1645089490000|2022-02-17 09:18:10|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.25|8
1645089500000|2022-02-17 09:18:20|351.45|351.3|351.45|351.3|351.5|351.35|351.45|351.3|13
1645089520000|2022-02-17 09:18:40|||||||||2
1645089540000|2022-02-17 09:19:00|||||||||2
1645089550000|2022-02-17 09:19:10|||||||||2
1645089560000|2022-02-17 09:19:20|351.5||351.5||351.5||351.5||16
1645089570000|2022-02-17 09:19:30|351.45|351.25|351.45|351.25|351.45|351.3|351.45|351.25|8
1645089580000|2022-02-17 09:19:40|351.4||351.4||351.4||351.4||5
1645089590000|2022-02-17 09:19:50|351.45|351.2|351.45|351.25|351.45|351.25|351.45|351.2|11
1645089600000|2022-02-17 09:20:00|351.65|351.05|351.65|351.05|351.65|351.05|351.65|351.05|0
1645089610000|2022-02-17 09:20:10|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645089650000|2022-02-17 09:20:50|351.65|351.05|351.65|351.05|351.65|351.05|351.65|351.05|0
1645089680000|2022-02-17 09:21:20|351.75|351.15|351.65|351.05|351.75|351.15|351.65|351.05|0
1645089730000|2022-02-17 09:22:10|351.75|351.15|351.65|351.05|351.75|351.15|351.65|351.05|0
1645089740000|2022-02-17 09:22:20|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645089750000|2022-02-17 09:22:30|351.65|351.05|351.75|351.15|351.75|351.15|351.65|351.05|0
1645089760000|2022-02-17 09:22:40|351.65|351.05|351.75|351.15|351.75|351.15|351.65|351.05|0
1645089770000|2022-02-17 09:22:50|351.65|351.05|351.65|351.05|351.75|351.15|351.65|351.05|0
1645089780000|2022-02-17 09:23:00|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645089800000|2022-02-17 09:23:20|351.65|351.05|351.65|351.05|351.65|351.05|351.65|351.05|0
1645089810000|2022-02-17 09:23:30|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645089830000|2022-02-17 09:23:50|351.65|351.05|351.75|351.15|351.75|351.15|351.65|351.05|0
1645089840000|2022-02-17 09:24:00|351.65|351.05|351.65|351.05|351.65|351.05|351.65|351.05|0
1645089850000|2022-02-17 09:24:10|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645089860000|2022-02-17 09:24:20|351.65|351.05|351.75|351.15|351.75|351.15|351.65|351.05|0
1645089880000|2022-02-17 09:24:40|351.85|351.25|351.75|351.15|351.85|351.25|351.75|351.15|0
1645089890000|2022-02-17 09:24:50|351.85|351.25|351.75|351.15|351.85|351.25|351.75|351.15|0
1645089900000|2022-02-17 09:25:00|||||||||11
1645089970000|2022-02-17 09:26:10|351.85|351.25|351.85|351.25|351.85|351.25|351.85|351.25|0
1645089980000|2022-02-17 09:26:20|351.95|351.35|351.85|351.25|351.95|351.35|351.85|351.25|0
1645089990000|2022-02-17 09:26:30|351.95|351.35|351.95|351.35|351.95|351.35|351.85|351.25|0
1645090000000|2022-02-17 09:26:40|351.85|351.25|351.95|351.35|351.95|351.35|351.85|351.25|0
1645090020000|2022-02-17 09:27:00|351.85|351.25|351.95|351.35|351.95|351.35|351.85|351.25|0
1645090030000|2022-02-17 09:27:10|351.85|351.25|351.85|351.25|351.85|351.25|351.85|351.25|0
1645090040000|2022-02-17 09:27:20|351.95|351.35|351.95|351.35|351.95|351.35|351.85|351.25|0
1645090050000|2022-02-17 09:27:30|351.85|351.25|351.85|351.25|351.85|351.25|351.85|351.25|0
1645090090000|2022-02-17 09:28:10|351.95|351.35|351.85|351.25|351.95|351.35|351.85|351.25|0
1645090100000|2022-02-17 09:28:20|351.95|351.35|351.85|351.25|351.95|351.35|351.85|351.25|0
1645090200000|2022-02-17 09:30:00|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645090210000|2022-02-17 09:30:10|351.85|351.25|351.85|351.25|351.85|351.25|351.75|351.15|0
1645090290000|2022-02-17 09:31:30|351.95|351.35|351.95|351.35|351.95|351.35|351.95|351.35|0
1645090320000|2022-02-17 09:32:00|351.85|351.25|351.85|351.25|351.85|351.25|351.85|351.25|0
1645090360000|2022-02-17 09:32:40|351.95|351.35|351.95|351.35|351.95|351.35|351.95|351.35|0
1645090380000|2022-02-17 09:33:00|352.05|351.45|351.95|351.35|352.05|351.45|351.95|351.35|0
1645090410000|2022-02-17 09:33:30|352.05|351.45|351.95|351.35|352.05|351.45|351.95|351.35|0
1645090420000|2022-02-17 09:33:40|352.05|351.45|352.05|351.45|352.05|351.45|351.95|351.35|0
1645090430000|2022-02-17 09:33:50|351.95|351.35|351.95|351.35|352.05|351.45|351.95|351.35|0
1645090440000|2022-02-17 09:34:00|351.85|351.25|351.95|351.35|351.95|351.35|351.85|351.25|0
1645090450000|2022-02-17 09:34:10|352.05|351.45|352.05|351.45|352.05|351.45|352.05|351.45|0
1645090460000|2022-02-17 09:34:20|351.95|351.35|351.95|351.35|351.95|351.35|351.95|351.35|0
1645090470000|2022-02-17 09:34:30|352.05|351.45|351.95|351.35|352.05|351.45|351.95|351.35|0
1645090480000|2022-02-17 09:34:40|352.05|351.45|352.05|351.45|352.05|351.45|352.05|351.45|0
1645090490000|2022-02-17 09:34:50|351.95|351.35|351.95|351.35|351.95|351.35|351.95|351.35|0
1645090500000|2022-02-17 09:35:00|352.05|351.45|351.95|351.35|352.05|351.45|351.95|351.35|0
1645090510000|2022-02-17 09:35:10|352.05|351.45|352.05|351.45|352.05|351.45|352.05|351.45|0
1645090520000|2022-02-17 09:35:20|351.95|351.35|352.05|351.45|352.05|351.45|351.95|351.35|0
1645090570000|2022-02-17 09:36:10|351.95|351.35|352.05|351.45|352.05|351.45|351.95|351.35|0
1645090580000|2022-02-17 09:36:20|351.95|351.35|352.05|351.45|352.05|351.45|351.95|351.35|0
1645090590000|2022-02-17 09:36:30|351.95|351.35|351.95|351.35|352.05|351.45|351.95|351.35|0
1645090650000|2022-02-17 09:37:30|351.85|351.25|351.85|351.25|351.85|351.25|351.85|351.25|0
1645090660000|2022-02-17 09:37:40|351.95|351.35|351.85|351.25|351.95|351.35|351.85|351.25|0
1645090670000|2022-02-17 09:37:50|351.95|351.35|351.95|351.35|351.95|351.35|351.85|351.25|0
1645090740000|2022-02-17 09:39:00|351.85|351.25|351.95|351.35|351.95|351.35|351.85|351.25|0
1645090810000|2022-02-17 09:40:10|351.85|351.25|351.85|351.25|351.85|351.25|351.85|351.25|0
1645090820000|2022-02-17 09:40:20|351.95|351.35|351.95|351.35|351.95|351.35|351.95|351.35|0
1645090880000|2022-02-17 09:41:20|352.05|351.45|352.05|351.45|352.05|351.45|352.05|351.45|0
1645090890000|2022-02-17 09:41:30|351.95|351.35|352.05|351.45|352.05|351.45|351.95|351.35|0
1645090900000|2022-02-17 09:41:40|351.95|351.35|351.95|351.35|352.05|351.45|351.95|351.35|0
1645090910000|2022-02-17 09:41:50|352.05|351.45|351.95|351.35|352.05|351.45|351.95|351.35|0
1645090920000|2022-02-17 09:42:00|352.05|351.45|351.95|351.35|352.05|351.45|351.95|351.35|0
1645090940000|2022-02-17 09:42:20|351.85|351.25|351.95|351.35|351.95|351.35|351.85|351.25|0
1645090950000|2022-02-17 09:42:30|351.85|351.25|351.95|351.35|351.95|351.35|351.85|351.25|0
1645090960000|2022-02-17 09:42:40|351.85|351.25|351.85|351.25|351.95|351.35|351.85|351.25|0
1645090980000|2022-02-17 09:43:00|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645090990000|2022-02-17 09:43:10|351.85|351.25|351.75|351.15|351.85|351.25|351.75|351.15|0
1645091010000|2022-02-17 09:43:30|351.65|351.05|351.65|351.05|351.75|351.15|351.65|351.05|0
1645091020000|2022-02-17 09:43:40|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645091040000|2022-02-17 09:44:00|351.85|351.25|351.75|351.15|351.85|351.25|351.75|351.15|0
1645091060000|2022-02-17 09:44:20|351.85|351.25|351.75|351.15|351.85|351.25|351.75|351.15|0
1645091070000|2022-02-17 09:44:30|351.85|351.25|351.75|351.15|351.85|351.25|351.75|351.15|0
1645091080000|2022-02-17 09:44:40|351.85|351.25|351.85|351.25|351.85|351.25|351.75|351.15|0
1645091090000|2022-02-17 09:44:50|351.75|351.15|351.75|351.15|351.85|351.25|351.75|351.15|0
1645091100000|2022-02-17 09:45:00|351.85|351.25|351.75|351.15|351.85|351.25|351.75|351.15|0
1645091120000|2022-02-17 09:45:20|351.85|351.25|351.85|351.25|351.85|351.25|351.75|351.15|0
1645091130000|2022-02-17 09:45:30|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645091150000|2022-02-17 09:45:50|351.65|351.05|351.65|351.05|351.65|351.05|351.65|351.05|0
1645091160000|2022-02-17 09:46:00|351.75|351.15|351.75|351.15|351.75|351.15|351.75|351.15|0
1645091170000|2022-02-17 09:46:10|351.65|351.05|351.75|351.15|351.75|351.15|351.65|351.05|0
1645091180000|2022-02-17 09:46:20|351.65|351.05|351.65|351.05|351.65|351.05|351.65|351.05|0
1645091200000|2022-02-17 09:46:40|351.75|351.15|351.75|351.15|351.75|351.15|351.65|351.05|0
1645091230000|2022-02-17 09:47:10|351.65|351.05|351.65|351.05|351.75|351.15|351.65|351.05|0
1645091240000|2022-02-17 09:47:20|351.75|351.15|351.75|351.15|351.75|351.15|351.65|351.05|0
1645091250000|2022-02-17 09:47:30|351.65|351.05|351.65|351.05|351.65|351.05|351.65|351.05|0
1645091260000|2022-02-17 09:47:40|351.75|351.15|351.75|351.15|351.75|351.15|351.65|351.05|0
1645091280000|2022-02-17 09:48:00|351.65|351.05|351.65|351.05|351.65|351.05|351.65|351.05|0
1645091300000|2022-02-17 09:48:20|351.55|350.95|351.55|350.95|351.55|350.95|351.55|350.95|0
1645091350000|2022-02-17 09:49:10|351.45|350.85|351.55|350.95|351.55|350.95|351.45|350.85|0
1645091390000|2022-02-17 09:49:50|351.45|350.85|351.55|350.95|351.55|350.95|351.45|350.85|0
1645091400000|2022-02-17 09:50:00|351.7|351.3|351.7|351.45|351.7|351.5|351.6|351.3|3
1645091410000|2022-02-17 09:50:10|351.65|351.4|351.55|351.3|351.65|351.4|351.55|351.3|2
1645091420000|2022-02-17 09:50:20|351.5|351.25|351.5|351.25|351.5|351.25|351.4|351.25|0
1645091430000|2022-02-17 09:50:30|351.45|351.3|351.5|351.3|351.5|351.3|351.45|351.3|0
1645091450000|2022-02-17 09:50:50||351.25||351.25||351.25||351.25|1
1645091460000|2022-02-17 09:51:00|351.45|351.3|351.5|351.3|351.5|351.3|351.45|351.3|0
1645091490000|2022-02-17 09:51:30|351.55||351.55||351.55||351.55||2
1645091500000|2022-02-17 09:51:40|351.5||351.55||351.55||351.5||3
1645091520000|2022-02-17 09:52:00|351.5||351.55||351.55||351.5||0
1645091530000|2022-02-17 09:52:10|351.5||351.55||351.55||351.5||1
1645091540000|2022-02-17 09:52:20|351.5||351.55||351.55||351.5||0
1645091560000|2022-02-17 09:52:40||351.35||351.35||351.35||351.35|0
1645091570000|2022-02-17 09:52:50||351.4||351.4||351.4||351.4|0
1645091580000|2022-02-17 09:53:00|351.6|351.45|351.6|351.45|351.6|351.45|351.6|351.45|0
1645091590000|2022-02-17 09:53:10|351.7|351.5|351.65|351.45|351.7|351.5|351.65|351.45|5
1645091600000|2022-02-17 09:53:20||351.5||351.5||351.5||351.5|0
1645091610000|2022-02-17 09:53:30|351.6|351.45|351.6|351.4|351.65|351.45|351.6|351.4|2
1645091620000|2022-02-17 09:53:40|351.65|351.45|351.6|351.4|351.65|351.45|351.6|351.4|4
1645091630000|2022-02-17 09:53:50||351.45||351.4||351.45||351.4|0
1645091650000|2022-02-17 09:54:10|351.55|351.35|351.6|351.4|351.6|351.45|351.55|351.35|0
1645091690000|2022-02-17 09:54:50||351.45||351.4||351.45||351.4|0
1645091700000|2022-02-17 09:55:00|351.55||351.6||351.6||351.55||4
1645091710000|2022-02-17 09:55:10|351.65|351.45|351.65|351.45|351.65|351.45|351.65|351.45|1
1645091720000|2022-02-17 09:55:20||351.5||351.5||351.5||351.5|0
1645091750000|2022-02-17 09:55:50|351.7||351.7||351.7||351.7||6
1645091760000|2022-02-17 09:56:00|||||||||4
1645091780000|2022-02-17 09:56:20|||||||||1
1645091800000|2022-02-17 09:56:40|351.75|351.55|351.75|351.55|351.75|351.55|351.7|351.55|1
1645091820000|2022-02-17 09:57:00|351.7|351.5|351.7|351.5|351.75|351.5|351.7|351.5|5
1645091900000|2022-02-17 09:58:20|351.75||351.7||351.75||351.7||0
1645091950000|2022-02-17 09:59:10|351.75||351.75||351.75||351.75||0
1645091960000|2022-02-17 09:59:20|351.7||351.7||351.7||351.7||1
1645091980000|2022-02-17 09:59:40|351.65|351.45|351.65|351.45|351.65|351.45|351.65|351.45|1
1645091990000|2022-02-17 09:59:50|351.6|351.4|351.65|351.45|351.65|351.45|351.6|351.4|2
1645092000000|2022-02-17 10:00:00|351.6|351.4|351.65|351.45|351.65|351.45|351.6|351.4|0
1645092010000|2022-02-17 10:00:10|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1645092020000|2022-02-17 10:00:20|351.55||351.6||351.6||351.55||0
1645092040000|2022-02-17 10:00:40||351.45||351.4||351.45||351.4|0
1645092050000|2022-02-17 10:00:50|351.5|351.35|351.5|351.3|351.5|351.35|351.5|351.3|4
1645092070000|2022-02-17 10:01:10|351.55||351.55||351.55||351.55||5
1645092100000|2022-02-17 10:01:40|351.5||351.5||351.5||351.5||0
1645092160000|2022-02-17 10:02:40|351.55||351.55||351.55||351.55||3
1645092180000|2022-02-17 10:03:00|351.5|351.35|351.55|351.4|351.55|351.4|351.5|351.35|0
1645092190000|2022-02-17 10:03:10|351.65|351.45|351.7|351.5|351.7|351.5|351.65|351.45|5
1645092210000|2022-02-17 10:03:30|351.75|351.55|351.75|351.55|351.75|351.55|351.75|351.55|1
1645092220000|2022-02-17 10:03:40|351.7||351.75||351.75||351.7||1
1645092230000|2022-02-17 10:03:50|351.7|351.45|351.7|351.55|351.7|351.55|351.65|351.45|4
1645092240000|2022-02-17 10:04:00|351.65|351.5|351.7|351.55|351.7|351.55|351.65|351.45|6
1645092250000|2022-02-17 10:04:10|351.75|351.6|351.75|351.55|351.75|351.6|351.75|351.55|4
1645092260000|2022-02-17 10:04:20|351.7||351.75||351.75||351.7||2
1645092280000|2022-02-17 10:04:40|351.7|351.5|351.65|351.5|351.7|351.5|351.65|351.5|2
1645092290000|2022-02-17 10:04:50||351.45||351.45||351.45||351.45|0
1645092300000|2022-02-17 10:05:00||351.5||351.5||351.5||351.45|0
1645092320000|2022-02-17 10:05:20|||||||||1
1645092330000|2022-02-17 10:05:30|351.6|351.45|351.6|351.45|351.6|351.45|351.6|351.45|3
1645092340000|2022-02-17 10:05:40|||||||||1
1645092360000|2022-02-17 10:06:00|351.65|351.5|351.6|351.45|351.65|351.5|351.6|351.45|4
1645092380000|2022-02-17 10:06:20|351.55|351.4|351.55|351.35|351.55|351.4|351.55|351.35|3
1645092390000|2022-02-17 10:06:30|351.5||351.55||351.55||351.5||0
1645092400000|2022-02-17 10:06:40|351.5|351.3|351.5|351.3|351.55|351.3|351.5|351.3|1
1645092410000|2022-02-17 10:06:50|351.45||351.45||351.5||351.45||0
1645092420000|2022-02-17 10:07:00|351.5||351.5||351.5||351.5||1
1645092430000|2022-02-17 10:07:10||351.35||351.3||351.35||351.3|0
1645092450000|2022-02-17 10:07:30||351.35||351.35||351.35||351.35|1
1645092470000|2022-02-17 10:07:50|351.45|351.3|351.45|351.25|351.45|351.3|351.45|351.25|6
1645092480000|2022-02-17 10:08:00|351.4||351.45||351.45||351.4||0
1645092490000|2022-02-17 10:08:10|351.4||351.4||351.45||351.4||1
1645092500000|2022-02-17 10:08:20|351.35|351.2|351.4|351.2|351.4|351.2|351.35|351.15|2
1645092510000|2022-02-17 10:08:30|351.35|351.25|351.4|351.25|351.4|351.25|351.35|351.25|1
1645092530000|2022-02-17 10:08:50|351.35|351.2|351.35|351.15|351.35|351.2|351.35|351.15|12
1645092540000|2022-02-17 10:09:00|351.3||351.3||351.35||351.3||6
1645092550000|2022-02-17 10:09:10|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|6
1645092560000|2022-02-17 10:09:20|351.3||351.3||351.3||351.3||1
1645092570000|2022-02-17 10:09:30|351.25||351.3||351.3||351.25||1
1645092580000|2022-02-17 10:09:40|351.35|351.15|351.35|351.2|351.35|351.2|351.35|351.1|7
1645092590000|2022-02-17 10:09:50|351.3|351.15|351.3|351.15|351.35|351.15|351.3|351.15|2
1645092600000|2022-02-17 10:10:00|351.35||351.3||351.35||351.3||0
1645092610000|2022-02-17 10:10:10|||||||||1
1645092620000|2022-02-17 10:10:20|351.35||351.3||351.35||351.3||5
1645092630000|2022-02-17 10:10:30|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.15|1
1645092640000|2022-02-17 10:10:40|||||||||2
1645092650000|2022-02-17 10:10:50|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.25|8
1645092660000|2022-02-17 10:11:00|351.35|351.2|351.35|351.2|351.4|351.25|351.35|351.2|10
1645092670000|2022-02-17 10:11:10|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.2|0
1645092680000|2022-02-17 10:11:20|351.35|351.2|351.35|351.2|351.4|351.2|351.35|351.2|10
1645092690000|2022-02-17 10:11:30|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.25|6
1645092700000|2022-02-17 10:11:40|351.45||351.45||351.45||351.45||2
1645092710000|2022-02-17 10:11:50|351.4||351.45||351.45||351.4||2
1645092720000|2022-02-17 10:12:00||351.3||351.25||351.3||351.25|1
1645092730000|2022-02-17 10:12:10|351.4||351.4||351.4||351.4||2
1645092740000|2022-02-17 10:12:20|||||||||1
1645092750000|2022-02-17 10:12:30|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|3
1645092760000|2022-02-17 10:12:40|||||||||1
1645092780000|2022-02-17 10:13:00|351.4|351.25|351.45|351.3|351.45|351.3|351.4|351.25|8
1645092790000|2022-02-17 10:13:10|351.5|351.35|351.5|351.3|351.5|351.35|351.45|351.3|0
1645092800000|2022-02-17 10:13:20|351.45|351.35|351.45|351.3|351.5|351.35|351.45|351.3|3
1645092820000|2022-02-17 10:13:40|||||||||1
1645092840000|2022-02-17 10:14:00|||||||||2
1645092850000|2022-02-17 10:14:10|351.5|351.35|351.55|351.35|351.55|351.35|351.5|351.3|10
1645092860000|2022-02-17 10:14:20|351.5|351.4|351.5|351.35|351.55|351.4|351.5|351.35|10
1645092870000|2022-02-17 10:14:30|||||||||1
1645092880000|2022-02-17 10:14:40|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|8
1645092890000|2022-02-17 10:14:50|||||||||1
1645092910000|2022-02-17 10:15:10|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|6
1645092930000|2022-02-17 10:15:30|351.45|351.3|351.45|351.3|351.5|351.3|351.45|351.3|10
1645092950000|2022-02-17 10:15:50|||||||||9
1645092960000|2022-02-17 10:16:00|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|1
1645092970000|2022-02-17 10:16:10|||||||||1
1645092980000|2022-02-17 10:16:20|351.55|351.4|351.55|351.4|351.55|351.4|351.55|351.4|3
1645092990000|2022-02-17 10:16:30|||||||||1
1645093010000|2022-02-17 10:16:50|351.5|351.35|351.5|351.3|351.5|351.35|351.45|351.3|13
1645093020000|2022-02-17 10:17:00|351.45||351.45||351.45||351.45||0
1645093030000|2022-02-17 10:17:10|||||||||3
1645093050000|2022-02-17 10:17:30|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.25|6
1645093070000|2022-02-17 10:17:50|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|2
1645093080000|2022-02-17 10:18:00|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.2|5
1645093090000|2022-02-17 10:18:10|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|4
1645093100000|2022-02-17 10:18:20|351.3|351.15|351.3|351.15|351.3|351.2|351.3|351.15|3
1645093110000|2022-02-17 10:18:30|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|3
1645093120000|2022-02-17 10:18:40||351.15||351.15||351.15||351.15|2
1645093130000|2022-02-17 10:18:50|351.3||351.3||351.35||351.3||1
1645093140000|2022-02-17 10:19:00|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|4
1645093150000|2022-02-17 10:19:10|351.4||351.4||351.4||351.35||12
1645093160000|2022-02-17 10:19:20|351.35||351.4||351.4||351.35||2
1645093170000|2022-02-17 10:19:30|351.35||351.35||351.4||351.35||0
1645093180000|2022-02-17 10:19:40|351.4||351.35||351.4||351.35||1
1645093190000|2022-02-17 10:19:50|351.3|351.1|351.3|351.15|351.3|351.15|351.3|351.1|7
1645093200000|2022-02-17 10:20:00|351.35||351.3||351.35||351.3||4
1645093220000|2022-02-17 10:20:20|||||||||1
1645093240000|2022-02-17 10:20:40|||||||||4
1645093250000|2022-02-17 10:20:50||351.1||351.1||351.15||351.1|2
1645093260000|2022-02-17 10:21:00|351.25||351.25||351.25||351.25||1
1645093280000|2022-02-17 10:21:20|351.3||351.25||351.3||351.25||4
1645093290000|2022-02-17 10:21:30|||||||||1
1645093310000|2022-02-17 10:21:50|||||||||1
1645093330000|2022-02-17 10:22:10|351.2|351.05|351.2|351.05|351.25|351.05|351.2|351.05|6
1645093340000|2022-02-17 10:22:20|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.05|7
1645093350000|2022-02-17 10:22:30|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|6
1645093370000|2022-02-17 10:22:50|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|6
1645093380000|2022-02-17 10:23:00||351.05||351.05||351.1||351.05|0
1645093390000|2022-02-17 10:23:10|351.2|351.1|351.2|351.05|351.25|351.1|351.2|351.05|4
1645093400000|2022-02-17 10:23:20|351.25||351.2||351.25||351.2||0
1645093410000|2022-02-17 10:23:30|||||||||1
1645093420000|2022-02-17 10:23:40|351.25|351|351.25|351.05|351.25|351.05|351.2|351|6
1645093430000|2022-02-17 10:23:50|351.2|351|351.2|351|351.2|351.05|351.2|351|1
1645093440000|2022-02-17 10:24:00|351.15|351.05|351.2|351.05|351.2|351.05|351.15|351.05|4
1645093460000|2022-02-17 10:24:20|||||||||1
1645093470000|2022-02-17 10:24:30||351||351.05||351.05||351|4
1645093480000|2022-02-17 10:24:40||351||351||351||351|0
1645093490000|2022-02-17 10:24:50|351.15|350.95|351.1|350.95|351.2|350.95|351.1|350.95|6
1645093500000|2022-02-17 10:25:00|351.15|351|351.15|351|351.15|351|351.1|350.95|4
1645093510000|2022-02-17 10:25:10|351.1|350.95|351.1|350.95|351.1|350.95|351.1|350.95|6
1645093520000|2022-02-17 10:25:20|351.15||351.1||351.15||351.1||4
1645093540000|2022-02-17 10:25:40|351.15|351|351.15|351|351.15|351|351.15|350.95|8
1645093560000|2022-02-17 10:26:00|||||||||1
1645093570000|2022-02-17 10:26:10||350.95||351||351||350.95|0
1645093580000|2022-02-17 10:26:20|351.2|351.05|351.2|351.05|351.2|351.05|351.15|351.05|10
1645093590000|2022-02-17 10:26:30||351||351.05||351.05||351|0
1645093600000|2022-02-17 10:26:40|351.15|351|351.2|351.05|351.2|351.05|351.15|351|7
1645093620000|2022-02-17 10:27:00|||||||||1
1645093640000|2022-02-17 10:27:20|351.15|351|351.2|351|351.2|351.05|351.15|351|5
1645093650000|2022-02-17 10:27:30||351.05||351.05||351.05||351|0
1645093670000|2022-02-17 10:27:50|||||||||1
1645093680000|2022-02-17 10:28:00|||||||||6
1645093710000|2022-02-17 10:28:30|||||||||1
1645093720000|2022-02-17 10:28:40|351.15|351|351.15|351|351.15|351|351.15|351|4
1645093730000|2022-02-17 10:28:50|||||||||1
1645093740000|2022-02-17 10:29:00|||||||||5
1645093750000|2022-02-17 10:29:10|||||||||2
1645093760000|2022-02-17 10:29:20|351.1|350.95|351.1|350.95|351.1|351|351.1|350.95|6
1645093770000|2022-02-17 10:29:30|||||||||2
1645093780000|2022-02-17 10:29:40|||||||||2
1645093790000|2022-02-17 10:29:50|||||||||4
1645093810000|2022-02-17 10:30:10|||||||||1
1645093820000|2022-02-17 10:30:20|351.15|351|351.15|351|351.15|351|351.15|351|8
1645093830000|2022-02-17 10:30:30|351.1|350.95|351.15|350.95|351.15|351|351.1|350.95|8
1645093840000|2022-02-17 10:30:40||351||351||351||350.95|1
1645093850000|2022-02-17 10:30:50||350.95||350.95||351||350.95|1
1645093860000|2022-02-17 10:31:00|351.1|351|351.15|351|351.15|351|351.1|350.95|0
1645093870000|2022-02-17 10:31:10|||||||||1
1645093890000|2022-02-17 10:31:30|351.1|350.95|351.1|350.95|351.1|350.95|351.1|350.95|3
1645093900000|2022-02-17 10:31:40|||||||||6
1645093910000|2022-02-17 10:31:50|||||||||1
1645093920000|2022-02-17 10:32:00|351.15||351.1||351.15||351.1||4
1645093930000|2022-02-17 10:32:10|351.15|351|351.15|351|351.15|351|351.15|351|3
1645093940000|2022-02-17 10:32:20||350.95||350.95||350.95||350.95|4
1645093950000|2022-02-17 10:32:30|351.1|351|351.1|350.95|351.15|351|351.1|350.95|2
1645093960000|2022-02-17 10:32:40|351.15|351|351.15|351|351.15|351|351.15|351|0
1645093970000|2022-02-17 10:32:50|351.1|350.95|351.1|350.95|351.1|350.95|351.1|350.95|4
1645093980000|2022-02-17 10:33:00|351.15|351|351.15|350.95|351.15|351|351.15|350.95|3
1645093990000|2022-02-17 10:33:10||351||351||351||351|0
1645094000000|2022-02-17 10:33:20|||||||||1
1645094010000|2022-02-17 10:33:30|||||||||1
1645094020000|2022-02-17 10:33:40|351.1|350.95|351.1|350.95|351.15|350.95|351.1|350.95|5
1645094030000|2022-02-17 10:33:50|||||||||2
1645094050000|2022-02-17 10:34:10||350.9||350.95||350.95||350.9|3
1645094070000|2022-02-17 10:34:30|||||||||1
1645094080000|2022-02-17 10:34:40|||||||||2
1645094090000|2022-02-17 10:34:50||350.9||350.9||350.9||350.9|1
1645094100000|2022-02-17 10:35:00||350.95||350.95||350.95||350.95|1
1645094110000|2022-02-17 10:35:10|||||||||1
1645094120000|2022-02-17 10:35:20|351.05|350.9|351.05|350.9|351.05|350.9|351.05|350.9|4
1645094130000|2022-02-17 10:35:30|||||||||5
1645094140000|2022-02-17 10:35:40|351.1|350.85|351.05|350.9|351.1|350.9|351.05|350.85|9
1645094150000|2022-02-17 10:35:50||350.85||350.85||350.85||350.85|1
1645094160000|2022-02-17 10:36:00|351||351||351.05||351||0
1645094170000|2022-02-17 10:36:10||350.8||350.85||350.85||350.8|1
1645094180000|2022-02-17 10:36:20|351.05||351||351.05||351||4
1645094190000|2022-02-17 10:36:30||350.8||350.8||350.8||350.8|1
1645094200000|2022-02-17 10:36:40|350.95|350.85|351|350.85|351|350.85|350.95|350.85|0
1645094210000|2022-02-17 10:36:50|||||||||1
1645094230000|2022-02-17 10:37:10|||||||||1
1645094240000|2022-02-17 10:37:20|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|3
1645094250000|2022-02-17 10:37:30|||||||||3
1645094260000|2022-02-17 10:37:40|351|350.85|351|350.85|351|350.85|350.95|350.85|11
1645094270000|2022-02-17 10:37:50|||||||||1
1645094280000|2022-02-17 10:38:00||350.8||350.8||350.85||350.8|1
1645094290000|2022-02-17 10:38:10|350.95|350.85|351|350.8|351|350.85|350.95|350.8|1
1645094300000|2022-02-17 10:38:20|350.95||351||351||350.95||0
1645094310000|2022-02-17 10:38:30|350.95||350.95||351||350.95||7
1645094320000|2022-02-17 10:38:40|||||||||1
1645094330000|2022-02-17 10:38:50|||||||||2
1645094350000|2022-02-17 10:39:10|350.9|350.75|350.9|350.75|350.95|350.75|350.9|350.75|2
1645094360000|2022-02-17 10:39:20|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|3
1645094370000|2022-02-17 10:39:30||350.75||350.8||350.8||350.75|8
1645094380000|2022-02-17 10:39:40|||||||||1
1645094390000|2022-02-17 10:39:50|||||||||1
1645094400000|2022-02-17 10:40:00|351|350.85|351|350.85|351|350.85|351|350.85|3
1645094410000|2022-02-17 10:40:10|||||||||2
1645094430000|2022-02-17 10:40:30|||||||||1
1645094440000|2022-02-17 10:40:40|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|6
1645094450000|2022-02-17 10:40:50|||||||||2
1645094460000|2022-02-17 10:41:00|||||||||2
1645094470000|2022-02-17 10:41:10|||||||||2
1645094480000|2022-02-17 10:41:20|351||350.95||351||350.95||9
1645094490000|2022-02-17 10:41:30||350.75||350.75||350.75||350.75|1
1645094500000|2022-02-17 10:41:40|350.9|350.8|350.9|350.75|350.95|350.8|350.9|350.75|1
1645094510000|2022-02-17 10:41:50|||||||||1
1645094520000|2022-02-17 10:42:00|350.95|350.8|351|350.85|351|350.85|350.95|350.8|13
1645094530000|2022-02-17 10:42:10|351.05|350.9|351|350.85|351.05|350.9|351|350.85|8
1645094540000|2022-02-17 10:42:20|||||||||1
1645094550000|2022-02-17 10:42:30|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|1
1645094570000|2022-02-17 10:42:50|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|2
1645094590000|2022-02-17 10:43:10|350.95|350.8|351.05|350.9|351.05|350.9|350.95|350.8|14
1645094600000|2022-02-17 10:43:20||350.85||350.85||350.9||350.85|0
1645094610000|2022-02-17 10:43:30|351|350.9|351.05|350.85|351.05|350.9|351|350.85|1
1645094620000|2022-02-17 10:43:40|351||351||351.05||351||1
1645094630000|2022-02-17 10:43:50|||||||||2
1645094640000|2022-02-17 10:44:00|||||||||1
1645094650000|2022-02-17 10:44:10|||||||||1
1645094670000|2022-02-17 10:44:30|||||||||1
1645094690000|2022-02-17 10:44:50||350.8||350.85||350.85||350.8|3
1645094700000|2022-02-17 10:45:00|350.95|350.8|350.9|350.75|351|350.85|350.9|350.75|11
1645094710000|2022-02-17 10:45:10|||||||||2
1645094720000|2022-02-17 10:45:20|350.95|350.8|351|350.85|351.05|350.85|350.95|350.75|10
1645094730000|2022-02-17 10:45:30|351.05|350.8|351|350.8|351.05|350.8|351|350.8|1
1645094740000|2022-02-17 10:45:40|350.95|350.75|350.95|350.75|351|350.75|350.95|350.75|0
1645094750000|2022-02-17 10:45:50||350.8||350.75||350.8||350.75|2
1645094760000|2022-02-17 10:46:00||350.8||350.8||350.8||350.75|0
1645094770000|2022-02-17 10:46:10|||||||||1
1645094780000|2022-02-17 10:46:20|351||351||351||350.95||3
1645094790000|2022-02-17 10:46:30|350.95||350.95||350.95||350.95||1
1645094810000|2022-02-17 10:46:50||350.75||350.75||350.8||350.75|2
1645094820000|2022-02-17 10:47:00|350.9||350.9||350.9||350.9||1
1645094830000|2022-02-17 10:47:10|||||||||1
1645094840000|2022-02-17 10:47:20|350.95|350.8|350.95|350.75|350.95|350.8|350.9|350.75|7
1645094850000|2022-02-17 10:47:30|350.9|350.7|350.9|350.7|350.9|350.75|350.85|350.7|6
1645094860000|2022-02-17 10:47:40|350.85|350.75|350.85|350.7|350.85|350.75|350.85|350.7|0
1645094880000|2022-02-17 10:48:00|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|5
1645094890000|2022-02-17 10:48:10|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|1
1645094900000|2022-02-17 10:48:20|350.9||350.85||350.9||350.85||1
1645094920000|2022-02-17 10:48:40|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|6
1645094930000|2022-02-17 10:48:50|350.85|350.7|350.9|350.7|350.9|350.7|350.85|350.7|8
1645094940000|2022-02-17 10:49:00|350.85|350.75|350.9|350.75|350.9|350.75|350.85|350.75|0
1645094950000|2022-02-17 10:49:10|||||||||1
1645094970000|2022-02-17 10:49:30||350.7||350.7||350.7||350.7|1
1645094980000|2022-02-17 10:49:40||350.75||350.75||350.75||350.75|0
1645094990000|2022-02-17 10:49:50|||||||||2
1645095010000|2022-02-17 10:50:10|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.75|10
1645095020000|2022-02-17 10:50:20|351|350.85|351|350.85|351|350.85|351|350.85|4
1645095030000|2022-02-17 10:50:30|350.95|350.8|350.95|350.8|351|350.85|350.95|350.8|3
1645095040000|2022-02-17 10:50:40|351||350.95||351||350.95||0
1645095050000|2022-02-17 10:50:50|351|350.85|351|350.85|351.05|350.85|351|350.8|9
1645095060000|2022-02-17 10:51:00|350.95|350.8|351|350.8|351|350.85|350.95|350.8|0
1645095070000|2022-02-17 10:51:10|350.95|350.85|351|350.8|351|350.85|350.95|350.8|2
1645095080000|2022-02-17 10:51:20|350.95||350.95||351||350.95||0
1645095090000|2022-02-17 10:51:30|351|350.85|350.95|350.8|351|350.85|350.95|350.8|3
1645095100000|2022-02-17 10:51:40|351||350.95||351||350.95||11
1645095110000|2022-02-17 10:51:50|351|350.85|350.95|350.8|351|350.85|350.95|350.8|4
1645095120000|2022-02-17 10:52:00|351|350.85|350.95|350.8|351|350.85|350.95|350.8|1
1645095130000|2022-02-17 10:52:10|||||||||1
1645095140000|2022-02-17 10:52:20|351|350.85|351.05|350.9|351.05|350.9|351|350.85|11
1645095150000|2022-02-17 10:52:30|351.1||351.05||351.1||351.05||3
1645095170000|2022-02-17 10:52:50||350.85||350.9||350.9||350.85|2
1645095180000|2022-02-17 10:53:00||350.85||350.85||350.9||350.85|0
1645095190000|2022-02-17 10:53:10|351|350.8|351|350.85|351|350.85|351|350.8|1
1645095200000|2022-02-17 10:53:20||350.8||350.8||350.85||350.8|0
1645095210000|2022-02-17 10:53:30|350.95|350.85|351|350.8|351|350.85|350.95|350.8|2
1645095220000|2022-02-17 10:53:40|350.95|350.85|351|350.8|351|350.85|350.95|350.8|0
1645095230000|2022-02-17 10:53:50|350.95||350.95||351||350.95||1
1645095240000|2022-02-17 10:54:00|351|350.85|351|350.85|351|350.85|351|350.8|7
1645095250000|2022-02-17 10:54:10|351.05|350.8|351.05|350.85|351.05|350.85|351.05|350.8|5
1645095260000|2022-02-17 10:54:20|351|350.9|351.05|350.9|351.05|350.9|351|350.85|1
1645095270000|2022-02-17 10:54:30|||||||||1
1645095290000|2022-02-17 10:54:50|351|350.85|351.05|350.9|351.05|350.9|351|350.85|6
1645095300000|2022-02-17 10:55:00|351|350.85|351.05|350.9|351.05|350.9|351|350.85|6
1645095310000|2022-02-17 10:55:10||350.85||350.85||350.85||350.85|1
1645095320000|2022-02-17 10:55:20||350.9||350.85||350.9||350.85|0
1645095330000|2022-02-17 10:55:30|351|350.9|351.05|350.9|351.05|350.9|351|350.85|4
1645095340000|2022-02-17 10:55:40||350.85||350.9||350.9||350.85|0
1645095350000|2022-02-17 10:55:50||350.85||350.9||350.9||350.85|2
1645095360000|2022-02-17 10:56:00|351|350.85|351|350.85|351.05|350.9|351|350.85|0
1645095370000|2022-02-17 10:56:10|||||||||1
1645095380000|2022-02-17 10:56:20||350.8||350.85||350.85||350.8|0
1645095390000|2022-02-17 10:56:30|||||||||1
1645095400000|2022-02-17 10:56:40||350.8||350.85||350.85||350.8|5
1645095410000|2022-02-17 10:56:50|||||||||1
1645095420000|2022-02-17 10:57:00||350.8||350.8||350.85||350.8|4
1645095430000|2022-02-17 10:57:10|350.95|350.85|351|350.8|351|350.85|350.95|350.8|3
1645095440000|2022-02-17 10:57:20|350.95||350.95||350.95||350.95||8
1645095450000|2022-02-17 10:57:30|||||||||1
1645095460000|2022-02-17 10:57:40||350.75||350.8||350.8||350.75|0
1645095470000|2022-02-17 10:57:50|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|0
1645095480000|2022-02-17 10:58:00|350.95|350.7|350.95|350.8|350.95|350.8|350.95|350.7|11
1645095490000|2022-02-17 10:58:10||350.75||350.8||350.8||350.75|0
1645095500000|2022-02-17 10:58:20||350.75||350.8||350.8||350.75|0
1645095510000|2022-02-17 10:58:30|350.9|350.75|350.9|350.75|350.95|350.75|350.9|350.75|2
1645095520000|2022-02-17 10:58:40|350.95|350.8|350.95|350.75|350.95|350.8|350.95|350.75|1
1645095530000|2022-02-17 10:58:50|350.9|350.8|350.9|350.75|350.95|350.8|350.9|350.7|1
1645095540000|2022-02-17 10:59:00||350.7||350.75||350.75||350.7|3
1645095550000|2022-02-17 10:59:10||350.7||350.7||350.7||350.7|0
1645095560000|2022-02-17 10:59:20||350.75||350.75||350.75||350.75|0
1645095580000|2022-02-17 10:59:40|350.85|350.7|350.85|350.65|350.85|350.7|350.85|350.65|6
1645095590000|2022-02-17 10:59:50||350.7||350.7||350.7||350.7|0
1645095600000|2022-02-17 11:00:00|350.9|350.75|350.9|350.7|350.9|350.75|350.85|350.7|8
1645095610000|2022-02-17 11:00:10||350.75||350.75||350.75||350.7|0
1645095660000|2022-02-17 11:01:00|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|5
1645095670000|2022-02-17 11:01:10|||||||||1
1645095680000|2022-02-17 11:01:20|||||||||4
1645095690000|2022-02-17 11:01:30||350.65||350.7||350.7||350.65|1
1645095700000|2022-02-17 11:01:40|||||||||3
1645095710000|2022-02-17 11:01:50|350.8|350.65|350.85|350.65|350.85|350.7|350.8|350.65|4
1645095720000|2022-02-17 11:02:00|350.8|350.7|350.85|350.65|350.85|350.7|350.8|350.65|7
1645095730000|2022-02-17 11:02:10|350.8||350.8||350.8||350.8||1
1645095740000|2022-02-17 11:02:20|350.75|350.6|350.75|350.6|350.75|350.65|350.75|350.6|9
1645095750000|2022-02-17 11:02:30|||||||||1
1645095760000|2022-02-17 11:02:40|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|7
1645095770000|2022-02-17 11:02:50||350.6||350.6||350.6||350.6|3
1645095780000|2022-02-17 11:03:00|350.75||350.75||350.75||350.75||2
1645095790000|2022-02-17 11:03:10|||||||||1
1645095800000|2022-02-17 11:03:20|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|6
1645095810000|2022-02-17 11:03:30|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.55|5
1645095820000|2022-02-17 11:03:40|||||||||4
1645095830000|2022-02-17 11:03:50|||||||||1
1645095850000|2022-02-17 11:04:10|||||||||1
1645095870000|2022-02-17 11:04:30|||||||||1
1645095880000|2022-02-17 11:04:40|||||||||3
1645095890000|2022-02-17 11:04:50|||||||||1
1645095900000|2022-02-17 11:05:00|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|8
1645095910000|2022-02-17 11:05:10|||||||||1
1645095920000|2022-02-17 11:05:20|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|7
1645095930000|2022-02-17 11:05:30||350.55||350.6||350.6||350.55|2
1645095940000|2022-02-17 11:05:40||350.55||350.6||350.6||350.55|0
1645095950000|2022-02-17 11:05:50|||||||||1
1645095970000|2022-02-17 11:06:10|||||||||1
1645095990000|2022-02-17 11:06:30|350.7|350.55|350.7|350.5|350.7|350.55|350.7|350.5|2
1645096000000|2022-02-17 11:06:40||350.55||350.55||350.55||350.55|0
1645096010000|2022-02-17 11:06:50|||||||||1
1645096020000|2022-02-17 11:07:00|||||||||3
1645096030000|2022-02-17 11:07:10|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|2
1645096040000|2022-02-17 11:07:20|350.7|350.55|350.7|350.5|350.7|350.55|350.7|350.5|10
1645096050000|2022-02-17 11:07:30||350.55||350.55||350.55||350.55|1
1645096070000|2022-02-17 11:07:50|||||||||1
1645096080000|2022-02-17 11:08:00|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.55|8
1645096090000|2022-02-17 11:08:10||350.55||350.55||350.55||350.55|1
1645096100000|2022-02-17 11:08:20||350.6||350.6||350.6||350.6|0
1645096110000|2022-02-17 11:08:30||350.55||350.6||350.6||350.55|1
1645096120000|2022-02-17 11:08:40||350.55||350.55||350.6||350.55|0
1645096130000|2022-02-17 11:08:50|350.7|350.6|350.7|350.55|350.7|350.6|350.7|350.55|2
1645096140000|2022-02-17 11:09:00|350.75|350.6|350.75|350.55|350.75|350.6|350.75|350.55|5
1645096150000|2022-02-17 11:09:10||350.6||350.6||350.6||350.55|1
1645096160000|2022-02-17 11:09:20|350.7|350.55|350.7|350.55|350.75|350.55|350.7|350.55|0
1645096170000|2022-02-17 11:09:30|||||||||1
1645096180000|2022-02-17 11:09:40|350.75||350.7||350.75||350.7||8
1645096190000|2022-02-17 11:09:50|||||||||1
1645096200000|2022-02-17 11:10:00|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|10
1645096210000|2022-02-17 11:10:10|||||||||1
1645096220000|2022-02-17 11:10:20|350.7|350.55|350.7|350.55|350.75|350.55|350.7|350.55|3
1645096230000|2022-02-17 11:10:30|||||||||1
1645096240000|2022-02-17 11:10:40|350.75|350.6|350.7|350.55|350.75|350.6|350.7|350.55|6
1645096250000|2022-02-17 11:10:50|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|4
1645096270000|2022-02-17 11:11:10||350.55||350.55||350.6||350.55|3
1645096280000|2022-02-17 11:11:20||350.6||350.55||350.6||350.55|0
1645096290000|2022-02-17 11:11:30|350.7|350.6|350.75|350.55|350.75|350.6|350.7|350.55|4
1645096300000|2022-02-17 11:11:40||350.6||350.6||350.6||350.6|0
1645096320000|2022-02-17 11:12:00|||||||||1
1645096330000|2022-02-17 11:12:10||350.55||350.55||350.6||350.55|5
1645096340000|2022-02-17 11:12:20|350.7|350.6|350.7|350.55|350.7|350.6|350.7|350.55|0
1645096350000|2022-02-17 11:12:30|||||||||1
1645096360000|2022-02-17 11:12:40|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|9
1645096370000|2022-02-17 11:12:50|||||||||2
1645096380000|2022-02-17 11:13:00|||||||||2
1645096390000|2022-02-17 11:13:10|||||||||1
1645096400000|2022-02-17 11:13:20|350.7|350.55|350.75|350.55|350.75|350.6|350.7|350.55|6
1645096410000|2022-02-17 11:13:30||350.6||350.55||350.6||350.55|1
1645096420000|2022-02-17 11:13:40|350.7|350.6|350.75|350.55|350.75|350.6|350.7|350.55|0
1645096430000|2022-02-17 11:13:50|350.7||350.7||350.75||350.7||1
1645096440000|2022-02-17 11:14:00|350.75|350.6|350.8|350.65|350.8|350.65|350.75|350.6|10
1645096450000|2022-02-17 11:14:10|350.75|350.6|350.8|350.6|350.8|350.6|350.75|350.6|2
1645096460000|2022-02-17 11:14:20|350.75||350.75||350.75||350.75||0
1645096470000|2022-02-17 11:14:30|||||||||1
1645096480000|2022-02-17 11:14:40|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|5
1645096490000|2022-02-17 11:14:50|||||||||2
1645096500000|2022-02-17 11:15:00||350.6||350.65||350.65||350.6|4
1645096510000|2022-02-17 11:15:10|350.75|350.6|350.8|350.6|350.8|350.6|350.75|350.6|1
1645096520000|2022-02-17 11:15:20|350.75||350.75||350.75||350.75||0
1645096530000|2022-02-17 11:15:30||350.55||350.6||350.6||350.55|1
1645096540000|2022-02-17 11:15:40|350.7|350.55|350.7|350.55|350.75|350.55|350.7|350.55|1
1645096550000|2022-02-17 11:15:50|350.75||350.75||350.75||350.75||1
1645096560000|2022-02-17 11:16:00|350.7||350.7||350.7||350.7||3
1645096570000|2022-02-17 11:16:10|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|4
1645096580000|2022-02-17 11:16:20|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.5|3
1645096590000|2022-02-17 11:16:30|350.75|350.5|350.7|350.55|350.75|350.55|350.7|350.5|6
1645096600000|2022-02-17 11:16:40|350.65|350.5|350.7|350.5|350.7|350.55|350.65|350.5|0
1645096610000|2022-02-17 11:16:50||350.55||350.5||350.55||350.5|1
1645096620000|2022-02-17 11:17:00||350.55||350.5||350.55||350.5|0
1645096630000|2022-02-17 11:17:10||350.55||350.55||350.55||350.5|1
1645096650000|2022-02-17 11:17:30|||||||||1
1645096670000|2022-02-17 11:17:50|||||||||1
1645096680000|2022-02-17 11:18:00|||||||||2
1645096690000|2022-02-17 11:18:10|||||||||1
1645096700000|2022-02-17 11:18:20||350.5||350.5||350.5||350.5|1
1645096710000|2022-02-17 11:18:30|350.65|350.55|350.7|350.55|350.7|350.55|350.65|350.5|6
1645096730000|2022-02-17 11:18:50|||||||||1
1645096750000|2022-02-17 11:19:10|||||||||1
1645096760000|2022-02-17 11:19:20|350.65|350.5|350.65|350.5|350.7|350.5|350.65|350.5|2
1645096770000|2022-02-17 11:19:30|||||||||2
1645096780000|2022-02-17 11:19:40|350.7|350.55|350.7|350.55|350.7|350.55|350.65|350.5|9
1645096790000|2022-02-17 11:19:50|||||||||1
1645096820000|2022-02-17 11:20:20|||||||||1
1645096830000|2022-02-17 11:20:30|||||||||1
1645096840000|2022-02-17 11:20:40|350.75||350.7||350.75||350.7||12
1645096850000|2022-02-17 11:20:50|350.65|350.5|350.7|350.55|350.7|350.55|350.65|350.5|7
1645096860000|2022-02-17 11:21:00|350.75|350.6|350.7|350.55|350.75|350.6|350.7|350.55|5
1645096870000|2022-02-17 11:21:10|||||||||1
1645096880000|2022-02-17 11:21:20|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|4
1645096890000|2022-02-17 11:21:30|||||||||1
1645096900000|2022-02-17 11:21:40|||||||||2
1645096910000|2022-02-17 11:21:50|||||||||1
1645096930000|2022-02-17 11:22:10|||||||||1
1645096950000|2022-02-17 11:22:30|350.6|350.45|350.6|350.45|350.6|350.45|350.6|350.45|16
1645096960000|2022-02-17 11:22:40|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.45|9
1645096970000|2022-02-17 11:22:50|||||||||1
1645096990000|2022-02-17 11:23:10|||||||||1
1645097010000|2022-02-17 11:23:30|350.6|350.45|350.65|350.5|350.65|350.5|350.6|350.45|6
1645097030000|2022-02-17 11:23:50|350.6|350.45|350.6|350.45|350.65|350.45|350.6|350.45|6
1645097070000|2022-02-17 11:24:30|||||||||3
1645097080000|2022-02-17 11:24:40|350.55|350.4|350.55|350.4|350.6|350.45|350.55|350.4|7
1645097090000|2022-02-17 11:24:50|||||||||2
1645097100000|2022-02-17 11:25:00|||||||||1
1645097110000|2022-02-17 11:25:10|||||||||2
1645097120000|2022-02-17 11:25:20|||||||||1
1645097130000|2022-02-17 11:25:30|||||||||1
1645097140000|2022-02-17 11:25:40||350.35||350.35||350.35||350.35|1
1645097150000|2022-02-17 11:25:50|350.5|350.3|350.45|350.3|350.5|350.3|350.45|350.3|17
1645097160000|2022-02-17 11:26:00|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|6
1645097170000|2022-02-17 11:26:10|||||||||2
1645097180000|2022-02-17 11:26:20|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|5
1645097190000|2022-02-17 11:26:30|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|4
1645097210000|2022-02-17 11:26:50|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|3
1645097220000|2022-02-17 11:27:00|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|9
1645097230000|2022-02-17 11:27:10|350.35|350.2|350.35|350.15|350.35|350.2|350.35|350.15|3
1645097240000|2022-02-17 11:27:20||350.2||350.2||350.2||350.2|0
1645097250000|2022-02-17 11:27:30|350.3|350.15|350.35|350.15|350.35|350.15|350.3|350.1|12
1645097260000|2022-02-17 11:27:40|350.3|350.2|350.35|350.2|350.35|350.2|350.3|350.2|11
1645097270000|2022-02-17 11:27:50|350.45|350.25|350.5|350.3|350.5|350.3|350.45|350.25|4
1645097280000|2022-02-17 11:28:00|350.45|350.25|350.4|350.25|350.45|350.25|350.4|350.25|0
1645097290000|2022-02-17 11:28:10|350.35|350.2|350.4|350.2|350.4|350.2|350.35|350.2|7
1645097300000|2022-02-17 11:28:20|350.35||350.35||350.35||350.35||0
1645097310000|2022-02-17 11:28:30|||||||||1
1645097320000|2022-02-17 11:28:40|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|6
1645097330000|2022-02-17 11:28:50|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|5
1645097340000|2022-02-17 11:29:00|350.45|350.25|350.4|350.25|350.45|350.25|350.4|350.25|1
1645097350000|2022-02-17 11:29:10|||||||||1
1645097360000|2022-02-17 11:29:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|5
1645097370000|2022-02-17 11:29:30|||||||||1
1645097380000|2022-02-17 11:29:40|350.4|350.25|350.4|350.2|350.4|350.25|350.4|350.2|10
1645097390000|2022-02-17 11:29:50|||||||||1
1645097400000|2022-02-17 11:30:00|350.45|350.25|350.45|350.25|350.45|350.3|350.4|350.25|4
1645097410000|2022-02-17 11:30:10|350.4||350.45||350.45||350.4||1
1645097420000|2022-02-17 11:30:20|350.4|350.2|350.4|350.25|350.45|350.25|350.4|350.2|0
1645097440000|2022-02-17 11:30:40|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|1
1645097450000|2022-02-17 11:30:50|||||||||1
1645097460000|2022-02-17 11:31:00|350.4|350.25|350.4|350.2|350.4|350.25|350.35|350.2|11
1645097470000|2022-02-17 11:31:10|350.35|350.15|350.35|350.2|350.35|350.2|350.35|350.15|1
1645097480000|2022-02-17 11:31:20|350.4|350.25|350.35|350.15|350.4|350.25|350.35|350.15|2
1645097490000|2022-02-17 11:31:30|350.3||350.35||350.35||350.3||1
1645097500000|2022-02-17 11:31:40|350.3||350.35||350.35||350.3||0
1645097510000|2022-02-17 11:31:50|350.3|350.2|350.35|350.2|350.35|350.2|350.3|350.2|2
1645097520000|2022-02-17 11:32:00|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.1|0
1645097530000|2022-02-17 11:32:10|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|1
1645097540000|2022-02-17 11:32:20|350.3|350.15|350.35|350.2|350.35|350.2|350.3|350.15|11
1645097550000|2022-02-17 11:32:30|350.4|350.25|350.45|350.25|350.45|350.3|350.4|350.25|6
1645097570000|2022-02-17 11:32:50|350.4||350.4||350.4||350.4||3
1645097580000|2022-02-17 11:33:00|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.25|4
1645097590000|2022-02-17 11:33:10|||||||||2
1645097610000|2022-02-17 11:33:30|||||||||1
1645097620000|2022-02-17 11:33:40|350.4|350.25|350.4|350.25|350.4|350.25|350.35|350.2|8
1645097640000|2022-02-17 11:34:00|||||||||7
1645097650000|2022-02-17 11:34:10|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|7
1645097680000|2022-02-17 11:34:40|||||||||1
1645097700000|2022-02-17 11:35:00|350.4|350.25|350.45|350.3|350.45|350.3|350.4|350.25|6
1645097720000|2022-02-17 11:35:20|||||||||1
1645097740000|2022-02-17 11:35:40|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.3|11
1645097750000|2022-02-17 11:35:50|||||||||1
1645097770000|2022-02-17 11:36:10|||||||||1
1645097790000|2022-02-17 11:36:30|||||||||1
1645097800000|2022-02-17 11:36:40|||||||||1
1645097820000|2022-02-17 11:37:00|||||||||2
1645097830000|2022-02-17 11:37:10|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|6
1645097850000|2022-02-17 11:37:30|||||||||2
1645097870000|2022-02-17 11:37:50|||||||||1
1645097880000|2022-02-17 11:38:00|||||||||3
1645097900000|2022-02-17 11:38:20|||||||||1
1645097910000|2022-02-17 11:38:30|||||||||1
1645097920000|2022-02-17 11:38:40|||||||||1
1645097930000|2022-02-17 11:38:50|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.3|5
1645097950000|2022-02-17 11:39:10|||||||||1
1645097960000|2022-02-17 11:39:20|350.45|350.3|350.5|350.35|350.5|350.35|350.45|350.3|10
1645097970000|2022-02-17 11:39:30|||||||||5
1645097980000|2022-02-17 11:39:40|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|3
1645097990000|2022-02-17 11:39:50|||||||||1
1645098010000|2022-02-17 11:40:10|||||||||1
1645098030000|2022-02-17 11:40:30|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|2
1645098050000|2022-02-17 11:40:50||350.3||350.35||350.35||350.3|4
1645098080000|2022-02-17 11:41:20|||||||||2
1645098090000|2022-02-17 11:41:30|||||||||1
1645098100000|2022-02-17 11:41:40|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.35|6
1645098110000|2022-02-17 11:41:50|||||||||1
1645098120000|2022-02-17 11:42:00|||||||||1
1645098130000|2022-02-17 11:42:10||350.35||350.4||350.4||350.35|8
1645098140000|2022-02-17 11:42:20|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|0
1645098150000|2022-02-17 11:42:30|||||||||3
1645098170000|2022-02-17 11:42:50||350.3||350.35||350.35||350.3|6
1645098180000|2022-02-17 11:43:00|||||||||2
1645098200000|2022-02-17 11:43:20|||||||||4
1645098210000|2022-02-17 11:43:30|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|2
1645098230000|2022-02-17 11:43:50||350.25||350.25||350.25||350.25|2
1645098240000|2022-02-17 11:44:00||350.3||350.25||350.3||350.25|1
1645098250000|2022-02-17 11:44:10|350.4||350.4||350.4||350.4||2
1645098260000|2022-02-17 11:44:20|||||||||6
1645098270000|2022-02-17 11:44:30|||||||||1
1645098280000|2022-02-17 11:44:40||350.2||350.25||350.25||350.2|2
1645098290000|2022-02-17 11:44:50|||||||||3
1645098300000|2022-02-17 11:45:00|350.35|350.2|350.4|350.2|350.4|350.2|350.35|350.2|7
1645098310000|2022-02-17 11:45:10||350.25||350.25||350.25||350.2|4
1645098320000|2022-02-17 11:45:20|||||||||5
1645098330000|2022-02-17 11:45:30|||||||||1
1645098340000|2022-02-17 11:45:40|||||||||1
1645098360000|2022-02-17 11:46:00|||||||||1
1645098370000|2022-02-17 11:46:10|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|6
1645098380000|2022-02-17 11:46:20|||||||||4
1645098390000|2022-02-17 11:46:30|350.4||350.4||350.4||350.35||5
1645098400000|2022-02-17 11:46:40||350.25||350.25||350.25||350.25|0
1645098410000|2022-02-17 11:46:50|350.35|350.2|350.35|350.2|350.4|350.2|350.35|350.2|3
1645098420000|2022-02-17 11:47:00|350.4||350.35||350.4||350.35||0
1645098430000|2022-02-17 11:47:10|||||||||1
1645098440000|2022-02-17 11:47:20|350.3|350.15|350.3|350.15|350.3|350.2|350.3|350.15|0
1645098450000|2022-02-17 11:47:30|350.25|350.1|350.3|350.1|350.3|350.1|350.25|350.1|4
1645098460000|2022-02-17 11:47:40||350.15||350.1||350.15||350.1|0
1645098470000|2022-02-17 11:47:50|350.25||350.25||350.25||350.25||15
1645098480000|2022-02-17 11:48:00|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|8
1645098490000|2022-02-17 11:48:10|350.35||350.3||350.35||350.3||5
1645098510000|2022-02-17 11:48:30|||||||||1
1645098530000|2022-02-17 11:48:50||350.1||350.15||350.15||350.1|1
1645098540000|2022-02-17 11:49:00|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.05|3
1645098550000|2022-02-17 11:49:10||350.05||350.05||350.05||350.05|1
1645098570000|2022-02-17 11:49:30|350.2||350.2||350.2||350.2||1
1645098580000|2022-02-17 11:49:40|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|5
1645098590000|2022-02-17 11:49:50|||||||||3
1645098610000|2022-02-17 11:50:10|350.2|350.05|350.25|350.05|350.25|350.05|350.2|350.05|1
1645098630000|2022-02-17 11:50:30|350.2||350.2||350.2||350.2||1
1645098640000|2022-02-17 11:50:40|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|3
1645098650000|2022-02-17 11:50:50||350.05||350.05||350.05||350.05|4
1645098670000|2022-02-17 11:51:10|||||||||1
1645098690000|2022-02-17 11:51:30|350.2||350.2||350.2||350.2||0
1645098700000|2022-02-17 11:51:40|350.25||350.2||350.25||350.2||7
1645098710000|2022-02-17 11:51:50|||||||||1
1645098730000|2022-02-17 11:52:10|||||||||1
1645098740000|2022-02-17 11:52:20|||||||||1
1645098750000|2022-02-17 11:52:30|||||||||3
1645098760000|2022-02-17 11:52:40|350.15|350|350.15|350|350.15|350|350.15|350|4
1645098770000|2022-02-17 11:52:50|350.2||350.15||350.2||350.15||2
1645098780000|2022-02-17 11:53:00|350.2|349.95|350.15|350|350.2|350|350.15|349.95|3
1645098790000|2022-02-17 11:53:10|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|2
1645098800000|2022-02-17 11:53:20|350.15|350|350.15|350|350.15|350|350.15|350|6
1645098810000|2022-02-17 11:53:30|350.2||350.2||350.2||350.15||10
1645098830000|2022-02-17 11:53:50|||||||||1
1645098840000|2022-02-17 11:54:00|350.15||350.15||350.15||350.15||0
1645098850000|2022-02-17 11:54:10|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|4
1645098860000|2022-02-17 11:54:20|350.15||350.1||350.15||350.1||1
1645098870000|2022-02-17 11:54:30|||||||||2
1645098890000|2022-02-17 11:54:50|350.05|349.9|350.1|349.9|350.1|349.9|350.05|349.9|3
1645098900000|2022-02-17 11:55:00||349.95||349.9||349.95||349.9|0
1645098910000|2022-02-17 11:55:10|350.05||350.1||350.1||350.05||2
1645098920000|2022-02-17 11:55:20|350.05||350.05||350.05||350.05||3
1645098930000|2022-02-17 11:55:30|||||||||1
1645098940000|2022-02-17 11:55:40|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|9
1645098950000|2022-02-17 11:55:50|||||||||5
1645098970000|2022-02-17 11:56:10|350.25|350.05|350.25|350.05|350.25|350.05|350.25|350.05|12
1645098980000|2022-02-17 11:56:20|350.2|350.1|350.15|349.95|350.2|350.1|350.1|349.95|3
1645098990000|2022-02-17 11:56:30|350.1|350|350.1|349.95|350.15|350|350.1|349.9|2
1645099000000|2022-02-17 11:56:40|350.15|350|350.15|350|350.15|350|350.1|349.95|2
1645099010000|2022-02-17 11:56:50|350.25|350.05|350.25|350.05|350.25|350.05|350.25|350.05|6
1645099020000|2022-02-17 11:57:00|350.2|350|350.25|350.05|350.25|350.05|350.2|350|0
1645099030000|2022-02-17 11:57:10|350.2|350|350.2|350|350.2|350|350.2|350|2
1645099040000|2022-02-17 11:57:20||350.05||350.05||350.05||350.05|0
1645099050000|2022-02-17 11:57:30|350.25||350.25||350.25||350.25||7
1645099060000|2022-02-17 11:57:40|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1645099070000|2022-02-17 11:57:50||350.15||350.1||350.15||350.1|4
1645099080000|2022-02-17 11:58:00|||||||||1
1645099090000|2022-02-17 11:58:10|350.35|350.15|350.35|350.2|350.35|350.2|350.35|350.15|3
1645099100000|2022-02-17 11:58:20|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|0
1645099110000|2022-02-17 11:58:30||350.1||350.1||350.1||350.1|2
1645099120000|2022-02-17 11:58:40||350.15||350.15||350.15||350.15|0
1645099130000|2022-02-17 11:58:50|350.2|350.05|350.25|350.05|350.25|350.05|350.2|350.05|5
1645099150000|2022-02-17 11:59:10|||||||||1
1645099170000|2022-02-17 11:59:30|||||||||2
1645099180000|2022-02-17 11:59:40|350.2||350.2||350.2||350.2||0
1645099190000|2022-02-17 11:59:50|350.15|349.95|350.2|350.05|350.2|350.05|350.15|349.95|9
1645099200000|2022-02-17 12:00:00|350.25|350.1|350.3|350.1|350.3|350.1|350.25|350.05|4
1645099210000|2022-02-17 12:00:10||350.05||350.05||350.05||350.05|7
1645099240000|2022-02-17 12:00:40|350.35|350.1|350.4|350.2|350.4|350.2|350.35|350.1|2
1645099250000|2022-02-17 12:00:50|350.35|350.15|350.4|350.2|350.4|350.25|350.35|350.15|2
1645099260000|2022-02-17 12:01:00|350.45|350.25|350.5|350.3|350.5|350.3|350.45|350.25|0
1645099270000|2022-02-17 12:01:10|350.55|350.35|350.55|350.35|350.55|350.35|350.55|350.35|1
1645099280000|2022-02-17 12:01:20|350.6|350.4|350.6|350.45|350.6|350.45|350.6|350.4|0
1645099290000|2022-02-17 12:01:30||350.4||350.45||350.45||350.4|0
1645099310000|2022-02-17 12:01:50|350.55|350.4|350.55|350.3|350.55|350.4|350.55|350.3|7
1645099320000|2022-02-17 12:02:00||350.35||350.4||350.4||350.35|0
1645099330000|2022-02-17 12:02:10|350.6|350.45|350.65|350.4|350.65|350.45|350.6|350.4|3
1645099340000|2022-02-17 12:02:20|350.6|350.45|350.65|350.45|350.65|350.45|350.6|350.4|0
1645099350000|2022-02-17 12:02:30||350.5||350.45||350.5||350.45|0
1645099370000|2022-02-17 12:02:50||350.4||350.45||350.45||350.4|0
1645099390000|2022-02-17 12:03:10|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1645099410000|2022-02-17 12:03:30||350.35||350.35||350.35||350.35|0
1645099420000|2022-02-17 12:03:40||350.4||350.4||350.4||350.4|0
1645099440000|2022-02-17 12:04:00|350.55|350.35|350.55|350.35|350.55|350.35|350.55|350.35|0
1645099450000|2022-02-17 12:04:10|350.6|350.4|350.55|350.4|350.6|350.4|350.55|350.4|0
1645099520000|2022-02-17 12:05:20|350.6||350.6||350.6||350.55||7
1645099540000|2022-02-17 12:05:40|350.55||350.6||350.6||350.55||0
1645099560000|2022-02-17 12:06:00||350.45||350.45||350.45||350.45|0
1645099630000|2022-02-17 12:07:10|350.55|350.35|350.55|350.35|350.55|350.4|350.55|350.35|7
1645099640000|2022-02-17 12:07:20||350.4||350.4||350.4||350.35|0
1645099650000|2022-02-17 12:07:30|350.6|350.45|350.6|350.45|350.6|350.45|350.6|350.45|3
1645099670000|2022-02-17 12:07:50|350.55|350.4|350.55|350.4|350.6|350.45|350.55|350.4|2
1645099700000|2022-02-17 12:08:20|350.6|350.45|350.6|350.4|350.6|350.45|350.55|350.4|5
1645099710000|2022-02-17 12:08:30|350.65|350.45|350.65|350.5|350.65|350.5|350.65|350.45|0
1645099720000|2022-02-17 12:08:40|350.6|350.45|350.6|350.45|350.65|350.5|350.6|350.45|6
1645099730000|2022-02-17 12:08:50|350.65|350.5|350.65|350.5|350.65|350.5|350.6|350.5|2
1645099740000|2022-02-17 12:09:00||350.45||350.45||350.5||350.45|0
1645099750000|2022-02-17 12:09:10||350.5||350.5||350.5||350.45|0
1645099760000|2022-02-17 12:09:20||350.45||350.5||350.5||350.45|0
1645099770000|2022-02-17 12:09:30||350.45||350.5||350.5||350.45|0
1645099790000|2022-02-17 12:09:50|||||||||1
1645099830000|2022-02-17 12:10:30|||||||||1
1645099880000|2022-02-17 12:11:20|350.6|350.45|350.65|350.45|350.65|350.45|350.6|350.45|5
1645099890000|2022-02-17 12:11:30|350.6||350.6||350.65||350.6||0
1645099900000|2022-02-17 12:11:40|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.45|3
1645099920000|2022-02-17 12:12:00|350.7|350.55|350.75|350.6|350.75|350.6|350.7|350.55|4
1645099930000|2022-02-17 12:12:10|350.7|350.55|350.75|350.55|350.75|350.6|350.7|350.55|2
1645099940000|2022-02-17 12:12:20||350.6||350.6||350.6||350.55|0
1645099950000|2022-02-17 12:12:30||350.55||350.55||350.55||350.55|0
1645099960000|2022-02-17 12:12:40|350.7||350.7||350.75||350.7||1
1645099970000|2022-02-17 12:12:50|350.65|350.5|350.7|350.5|350.7|350.5|350.65|350.5|0
1645099980000|2022-02-17 12:13:00||350.55||350.55||350.55||350.55|0
1645099990000|2022-02-17 12:13:10|350.65|350.5|350.7|350.55|350.7|350.55|350.65|350.5|0
1645100030000|2022-02-17 12:13:50|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|0
1645100040000|2022-02-17 12:14:00|350.7||350.65||350.7||350.65||0
1645100100000|2022-02-17 12:15:00|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|3
1645100180000|2022-02-17 12:16:20|||||||||1
1645100200000|2022-02-17 12:16:40|||||||||2
1645100210000|2022-02-17 12:16:50|350.65|350.5|350.65|350.5|350.7|350.5|350.65|350.5|0
1645100260000|2022-02-17 12:17:40|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|3
1645100290000|2022-02-17 12:18:10|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|1
1645100300000|2022-02-17 12:18:20|350.7||350.7||350.7||350.65||0
1645100310000|2022-02-17 12:18:30||350.55||350.55||350.55||350.55|0
1645100320000|2022-02-17 12:18:40|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|3
1645100350000|2022-02-17 12:19:10|||||||||1
1645100360000|2022-02-17 12:19:20|||||||||1
1645100390000|2022-02-17 12:19:50|||||||||1
1645100410000|2022-02-17 12:20:10|||||||||1
1645100420000|2022-02-17 12:20:20|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|0
1645100430000|2022-02-17 12:20:30|350.75||350.7||350.75||350.7||1
1645100500000|2022-02-17 12:21:40|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|3
1645100530000|2022-02-17 12:22:10|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|1
1645100540000|2022-02-17 12:22:20|350.75||350.7||350.75||350.7||0
1645100550000|2022-02-17 12:22:30|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|1
1645100560000|2022-02-17 12:22:40|350.7||350.65||350.7||350.65||0
1645100620000|2022-02-17 12:23:40|350.7|350.55|350.8|350.6|350.8|350.6|350.7|350.55|7
1645100630000|2022-02-17 12:23:50|350.75|350.65|350.75|350.6|350.75|350.65|350.75|350.6|1
1645100660000|2022-02-17 12:24:20|||||||||1
1645100700000|2022-02-17 12:25:00|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|1
1645100820000|2022-02-17 12:27:00|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|3
1645100830000|2022-02-17 12:27:10|350.8|350.65|350.85|350.65|350.85|350.65|350.8|350.65|5
1645100840000|2022-02-17 12:27:20|350.8||350.85||350.85||350.8||0
1645100860000|2022-02-17 12:27:40|350.8||350.8||350.8||350.8||0
1645100870000|2022-02-17 12:27:50|||||||||9
1645100890000|2022-02-17 12:28:10|||||||||9
1645100920000|2022-02-17 12:28:40|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.55|6
1645100960000|2022-02-17 12:29:20|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|4
1645100970000|2022-02-17 12:29:30|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|2
1645100980000|2022-02-17 12:29:40|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|1
1645100990000|2022-02-17 12:29:50|350.95|350.8|350.9|350.75|350.95|350.8|350.9|350.75|1
1645101020000|2022-02-17 12:30:20|||||||||1
1645101100000|2022-02-17 12:31:40|350.85|350.7|350.85|350.65|350.85|350.7|350.85|350.65|5
1645101110000|2022-02-17 12:31:50|350.9|350.7|350.85|350.7|350.9|350.7|350.85|350.65|0
1645101120000|2022-02-17 12:32:00|350.8|350.65|350.8|350.65|350.85|350.65|350.8|350.65|1
1645101130000|2022-02-17 12:32:10|350.85||350.85||350.85||350.8||0
1645101140000|2022-02-17 12:32:20|350.8||350.85||350.85||350.8||0
1645101150000|2022-02-17 12:32:30||350.7||350.7||350.7||350.7|0
1645101160000|2022-02-17 12:32:40|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|1
1645101170000|2022-02-17 12:32:50|350.85||350.8||350.85||350.8||0
1645101180000|2022-02-17 12:33:00|350.75|350.6|350.8|350.6|350.8|350.6|350.75|350.6|0
1645101190000|2022-02-17 12:33:10|350.75|350.65|350.8|350.65|350.8|350.65|350.75|350.65|6
1645101200000|2022-02-17 12:33:20|350.85||350.8||350.85||350.8||1
1645101210000|2022-02-17 12:33:30|350.75|350.6|350.75|350.6|350.8|350.6|350.75|350.6|0
1645101220000|2022-02-17 12:33:40|350.8||350.8||350.8||350.75||1
1645101230000|2022-02-17 12:33:50|350.75||350.8||350.8||350.75||1
1645101250000|2022-02-17 12:34:10|350.75||350.8||350.8||350.75||0
1645101260000|2022-02-17 12:34:20|350.85|350.65|350.85|350.65|350.85|350.7|350.85|350.65|3
1645101270000|2022-02-17 12:34:30||350.7||350.65||350.7||350.65|0
1645101280000|2022-02-17 12:34:40|350.8|350.7|350.8|350.65|350.85|350.7|350.8|350.65|0
1645101290000|2022-02-17 12:34:50|350.85|350.7|350.85|350.65|350.85|350.7|350.85|350.65|2
1645101300000|2022-02-17 12:35:00|350.8|350.7|350.85|350.65|350.85|350.7|350.8|350.65|1
1645101310000|2022-02-17 12:35:10|350.8|350.7|350.8|350.65|350.85|350.7|350.8|350.65|0
1645101320000|2022-02-17 12:35:20|350.85||350.85||350.85||350.8||1
1645101350000|2022-02-17 12:35:50||350.7||350.65||350.7||350.65|0
1645101360000|2022-02-17 12:36:00|350.8||350.8||350.8||350.8||0
1645101370000|2022-02-17 12:36:10|350.85|350.7|350.85|350.65|350.85|350.7|350.8|350.65|0
1645101380000|2022-02-17 12:36:20||350.7||350.65||350.7||350.65|0
1645101390000|2022-02-17 12:36:30||350.7||350.65||350.7||350.65|0
1645101400000|2022-02-17 12:36:40|350.8||350.85||350.85||350.8||0
1645101420000|2022-02-17 12:37:00|350.8||350.8||350.8||350.8||0
1645101430000|2022-02-17 12:37:10|350.75|350.55|350.75|350.55|350.75|350.6|350.75|350.55|6
1645101440000|2022-02-17 12:37:20||350.6||350.6||350.6||350.6|0
1645101500000|2022-02-17 12:38:20|||||||||1
1645101510000|2022-02-17 12:38:30|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|5
1645101550000|2022-02-17 12:39:10|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|2
1645101560000|2022-02-17 12:39:20|350.9||350.9||350.9||350.85||0
1645101570000|2022-02-17 12:39:30|350.85||350.85||350.85||350.85||0
1645101620000|2022-02-17 12:40:20|||||||||1
1645101680000|2022-02-17 12:41:20|350.9|350.75|350.95|350.8|350.95|350.8|350.9|350.75|5
1645101690000|2022-02-17 12:41:30||350.75||350.8||350.8||350.75|0
1645101740000|2022-02-17 12:42:20|350.9|350.7|350.9|350.7|350.9|350.7|350.85|350.7|2
1645101770000|2022-02-17 12:42:50||350.75||350.75||350.75||350.7|0
1645101780000|2022-02-17 12:43:00||350.7||350.7||350.7||350.7|0
1645101790000|2022-02-17 12:43:10|350.85||350.9||350.9||350.85||0
1645101800000|2022-02-17 12:43:20|350.85||350.85||350.9||350.85||0
1645101820000|2022-02-17 12:43:40||350.65||350.65||350.65||350.65|0
1645101830000|2022-02-17 12:43:50||350.7||350.7||350.7||350.65|0
1645101840000|2022-02-17 12:44:00|350.9|350.65|350.9|350.75|350.9|350.75|350.9|350.65|3
1645101850000|2022-02-17 12:44:10|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.75|3
1645101920000|2022-02-17 12:45:20|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|3
1645101980000|2022-02-17 12:46:20|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|3
1645102030000|2022-02-17 12:47:10|351|350.85|351|350.8|351|350.85|350.95|350.8|6
1645102040000|2022-02-17 12:47:20|350.95||351||351||350.95||1
1645102050000|2022-02-17 12:47:30||350.85||350.85||350.85||350.85|0
1645102060000|2022-02-17 12:47:40|350.95|350.8|350.95|350.8|351|350.8|350.95|350.8|5
1645102070000|2022-02-17 12:47:50|351||351||351||350.95||1
1645102080000|2022-02-17 12:48:00|350.95||350.95||351||350.95||0
1645102110000|2022-02-17 12:48:30||350.75||350.75||350.75||350.75|0
1645102130000|2022-02-17 12:48:50||350.8||350.8||350.8||350.8|0
1645102150000|2022-02-17 12:49:10|350.9|350.75|350.95|350.8|350.95|350.8|350.9|350.75|1
1645102160000|2022-02-17 12:49:20|350.9|350.75|350.9|350.75|350.95|350.75|350.9|350.75|1
1645102180000|2022-02-17 12:49:40|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|3
1645102190000|2022-02-17 12:49:50||350.75||350.8||350.8||350.75|0
1645102200000|2022-02-17 12:50:00|||||||||1
1645102220000|2022-02-17 12:50:20|351|350.85|351|350.85|351|350.85|351|350.85|1
1645102230000|2022-02-17 12:50:30|350.95|350.8|351|350.8|351|350.8|350.95|350.8|0
1645102240000|2022-02-17 12:50:40|350.95|350.85|350.95|350.8|351|350.85|350.95|350.8|0
1645102250000|2022-02-17 12:50:50|351|350.85|351|350.85|351|350.85|351|350.85|0
1645102260000|2022-02-17 12:51:00|350.95|350.8|350.95|350.8|351|350.8|350.95|350.8|4
1645102270000|2022-02-17 12:51:10|351||350.95||351||350.95||0
1645102290000|2022-02-17 12:51:30|350.9|350.75|350.95|350.75|350.95|350.75|350.9|350.75|5
1645102300000|2022-02-17 12:51:40||350.8||350.8||350.8||350.8|0
1645102310000|2022-02-17 12:51:50|350.9|350.75|350.95|350.75|350.95|350.8|350.9|350.75|0
1645102320000|2022-02-17 12:52:00|350.9|350.8|350.95|350.75|350.95|350.8|350.9|350.75|0
1645102330000|2022-02-17 12:52:10|350.9||350.95||350.95||350.9||0
1645102340000|2022-02-17 12:52:20|350.9||350.95||350.95||350.9||0
1645102350000|2022-02-17 12:52:30|350.9||350.9||350.95||350.9||0
1645102380000|2022-02-17 12:53:00|||||||||1
1645102400000|2022-02-17 12:53:20|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|3
1645102420000|2022-02-17 12:53:40|||||||||1
1645102430000|2022-02-17 12:53:50|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|7
1645102720000|2022-02-17 12:58:40|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|3
1645102800000|2022-02-17 13:00:00|351|350.85|351|350.85|351|350.85|351|350.85|3
1645102820000|2022-02-17 13:00:20|||||||||11
1645102870000|2022-02-17 13:01:10|351.05|350.9|351.05|350.9|351.05|350.9|351.05|350.9|6
1645102880000|2022-02-17 13:01:20|351.1|350.95|351.15|351|351.2|351|351.1|350.95|11
1645102900000|2022-02-17 13:01:40|351.1|350.95|351.1|350.95|351.1|350.95|351.1|350.95|10
1645102910000|2022-02-17 13:01:50|351.05|350.9|351.05|350.9|351.05|350.9|351.05|350.9|4
1645102920000|2022-02-17 13:02:00|351.1||351.05||351.1||351.05||7
1645102960000|2022-02-17 13:02:40|351.1|350.95|351.15|350.95|351.15|350.95|351.1|350.95|4
1645102970000|2022-02-17 13:02:50||351||351||351||351|0
1645103000000|2022-02-17 13:03:20|||||||||1
1645103020000|2022-02-17 13:03:40|351.2|351.05|351.25|351.05|351.25|351.05|351.2|351.05|3
1645103040000|2022-02-17 13:04:00||351.1||351.1||351.1||351.1|0
1645103050000|2022-02-17 13:04:10|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|1
1645103060000|2022-02-17 13:04:20|351.25|351.1|351.2|351.05|351.25|351.1|351.2|351.05|33
1645103070000|2022-02-17 13:04:30|351.15|351|351.15|351|351.15|351|351.15|351|2
1645103090000|2022-02-17 13:04:50|351.05|350.85|351.05|350.9|351.05|350.9|351|350.8|15
1645103100000|2022-02-17 13:05:00|351|350.85|350.7|350.55|351|350.85|350.7|350.55|10
1645103110000|2022-02-17 13:05:10|||||||||1
1645103120000|2022-02-17 13:05:20|350.6|350.45|350.55|350.4|350.65|350.5|350.55|350.35|20
1645103130000|2022-02-17 13:05:30|350.6|350.35|350.75|350.55|350.8|350.65|350.5|350.35|11
1645103140000|2022-02-17 13:05:40|350.8|350.6|350.85|350.65|350.85|350.7|350.75|350.55|0
1645103150000|2022-02-17 13:05:50|350.9|350.7|350.85|350.65|350.9|350.75|350.85|350.65|0
1645103160000|2022-02-17 13:06:00|350.9|350.7|350.85|350.65|350.9|350.7|350.8|350.65|1
1645103170000|2022-02-17 13:06:10|350.8|350.6|350.85|350.65|350.85|350.7|350.8|350.6|0
1645103180000|2022-02-17 13:06:20|350.8|350.6|350.85|350.7|350.85|350.7|350.8|350.6|1
1645103190000|2022-02-17 13:06:30|350.95|350.65|350.95|350.75|350.95|350.8|350.95|350.65|4
1645103200000|2022-02-17 13:06:40|350.9|350.7|350.9|350.7|350.9|350.75|350.9|350.7|1
1645103210000|2022-02-17 13:06:50|350.95|350.75|350.95|350.75|350.95|350.75|350.95|350.75|1
1645103220000|2022-02-17 13:07:00|350.9|350.7|350.9|350.75|350.9|350.75|350.9|350.7|0
1645103230000|2022-02-17 13:07:10|350.85|350.7|350.9|350.75|350.95|350.75|350.85|350.7|0
1645103240000|2022-02-17 13:07:20|350.95|350.7|350.9|350.7|350.95|350.7|350.9|350.7|0
1645103250000|2022-02-17 13:07:30|350.85||350.85||350.9||350.85||1
1645103260000|2022-02-17 13:07:40|350.9||350.85||350.9||350.85||0
1645103270000|2022-02-17 13:07:50|350.9|350.65|350.9|350.7|350.9|350.7|350.85|350.65|0
1645103280000|2022-02-17 13:08:00|350.85|350.65|350.8|350.6|350.9|350.65|350.75|350.6|0
1645103290000|2022-02-17 13:08:10|350.75||350.8||350.8||350.75||0
1645103300000|2022-02-17 13:08:20|350.75|350.55|350.75|350.55|350.75|350.55|350.7|350.55|0
1645103310000|2022-02-17 13:08:30|350.7|350.6|350.7|350.55|350.75|350.6|350.7|350.55|0
1645103320000|2022-02-17 13:08:40|350.75|350.5|350.7|350.5|350.75|350.55|350.7|350.5|0
1645103330000|2022-02-17 13:08:50|350.65|350.45|350.7|350.5|350.7|350.5|350.65|350.45|0
1645103340000|2022-02-17 13:09:00|350.75|350.55|350.8|350.6|350.8|350.6|350.75|350.5|3
1645103350000|2022-02-17 13:09:10|350.75|350.55|350.8|350.6|350.8|350.65|350.75|350.55|0
1645103360000|2022-02-17 13:09:20|350.75|350.65|350.85|350.65|350.85|350.65|350.75|350.6|0
1645103370000|2022-02-17 13:09:30|350.8|350.7|350.85|350.65|350.85|350.7|350.8|350.6|0
1645103380000|2022-02-17 13:09:40|350.8|350.6|350.8|350.65|350.8|350.65|350.75|350.6|0
1645103390000|2022-02-17 13:09:50|350.85|350.7|350.85|350.65|350.85|350.7|350.85|350.65|0
1645103400000|2022-02-17 13:10:00|350.9|350.7|350.9|350.7|350.9|350.75|350.85|350.7|1
1645103410000|2022-02-17 13:10:10|350.85|350.75|350.85|350.7|350.9|350.75|350.85|350.7|0
1645103420000|2022-02-17 13:10:20|350.9|350.65|350.85|350.65|350.9|350.65|350.85|350.65|1
1645103430000|2022-02-17 13:10:30||350.7||350.7||350.7||350.65|0
1645103450000|2022-02-17 13:10:50|350.8|350.65|350.85|350.65|350.85|350.65|350.8|350.65|0
1645103460000|2022-02-17 13:11:00|350.8|350.7|350.75|350.6|350.85|350.7|350.75|350.6|0
1645103470000|2022-02-17 13:11:10||350.55||350.55||350.6||350.55|0
1645103480000|2022-02-17 13:11:20|350.8|350.6|350.8|350.65|350.8|350.65|350.8|350.6|1
1645103490000|2022-02-17 13:11:30|350.85|350.7|350.85|350.7|350.9|350.7|350.85|350.7|1
1645103500000|2022-02-17 13:11:40|350.8|350.65|350.85|350.65|350.85|350.65|350.8|350.65|0
1645103510000|2022-02-17 13:11:50|350.8|350.7|350.85|350.7|350.85|350.7|350.8|350.7|0
1645103520000|2022-02-17 13:12:00|350.9|350.65|350.85|350.65|350.9|350.65|350.85|350.65|0
1645103530000|2022-02-17 13:12:10|350.8||350.85||350.85||350.8||1
1645103540000|2022-02-17 13:12:20|350.8||350.8||350.85||350.8||0
1645103550000|2022-02-17 13:12:30|350.85||350.85||350.85||350.8||0
1645103560000|2022-02-17 13:12:40|350.8|350.6|350.8|350.6|350.85|350.6|350.75|350.6|0
1645103570000|2022-02-17 13:12:50|350.75||350.8||350.8||350.75||0
1645103580000|2022-02-17 13:13:00||350.65||350.65||350.65||350.65|0
1645103590000|2022-02-17 13:13:10|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|1
1645103600000|2022-02-17 13:13:20|350.9||350.85||350.9||350.85||0
1645103620000|2022-02-17 13:13:40|350.8|350.65|350.8|350.6|350.8|350.65|350.8|350.6|1
1645103640000|2022-02-17 13:14:00|350.75|350.55|350.8|350.6|350.8|350.6|350.75|350.55|0
1645103650000|2022-02-17 13:14:10||350.65||350.65||350.65||350.6|0
1645103670000|2022-02-17 13:14:30|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|1
1645103680000|2022-02-17 13:14:40|350.8|350.65|350.85|350.65|350.85|350.7|350.8|350.65|0
1645103690000|2022-02-17 13:14:50||350.7||350.7||350.7||350.65|0
1645103700000|2022-02-17 13:15:00|350.9|350.65|350.85|350.65|350.9|350.65|350.85|350.65|0
1645103710000|2022-02-17 13:15:10|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1645103720000|2022-02-17 13:15:20|350.75|350.55|350.75|350.55|350.8|350.55|350.7|350.55|0
1645103780000|2022-02-17 13:16:20|350.7||350.75||350.75||350.7||0
1645103800000|2022-02-17 13:16:40|350.7|350.5|350.7|350.5|350.75|350.5|350.7|350.5|0
1645103820000|2022-02-17 13:17:00|350.65||350.7||350.7||350.65||0
1645103830000|2022-02-17 13:17:10|350.65||350.7||350.7||350.65||0
1645103840000|2022-02-17 13:17:20|350.65|350.55|350.75|350.55|350.75|350.55|350.65|350.5|0
1645103850000|2022-02-17 13:17:30|350.7|350.6|350.75|350.6|350.75|350.6|350.7|350.55|0
1645103870000|2022-02-17 13:17:50||350.55||350.55||350.55||350.55|0
1645103880000|2022-02-17 13:18:00|350.7|350.6|350.75|350.6|350.75|350.6|350.7|350.55|0
1645103890000|2022-02-17 13:18:10|350.8|350.55|350.8|350.6|350.8|350.6|350.8|350.55|0
1645103900000|2022-02-17 13:18:20|350.75|350.65|350.75|350.55|350.75|350.65|350.75|350.55|0
1645103910000|2022-02-17 13:18:30|350.7||350.75||350.75||350.7||0
1645103920000|2022-02-17 13:18:40|350.7||350.7||350.75||350.7||0
1645103930000|2022-02-17 13:18:50|350.75||350.75||350.75||350.7||0
1645103940000|2022-02-17 13:19:00|350.7||350.75||350.75||350.7||0
1645103950000|2022-02-17 13:19:10||350.6||350.55||350.6||350.55|0
1645103960000|2022-02-17 13:19:20|350.7||350.7||350.75||350.7||0
1645103970000|2022-02-17 13:19:30|350.75||350.75||350.75||350.75||0
1645103980000|2022-02-17 13:19:40|350.7|350.6|350.75|350.55|350.75|350.6|350.7|350.55|0
1645103990000|2022-02-17 13:19:50||350.6||350.55||350.6||350.55|0
1645104000000|2022-02-17 13:20:00||350.6||350.6||350.6||350.6|0
1645104030000|2022-02-17 13:20:30|350.7|350.5|350.7|350.55|350.7|350.55|350.7|350.5|1
1645104040000|2022-02-17 13:20:40||350.5||350.55||350.55||350.5|0
1645104050000|2022-02-17 13:20:50||350.5||350.55||350.55||350.5|0
1645104060000|2022-02-17 13:21:00|350.75|350.6|350.75|350.55|350.75|350.6|350.75|350.55|1
1645104070000|2022-02-17 13:21:10||350.6||350.6||350.6||350.6|0
1645104090000|2022-02-17 13:21:30||350.55||350.55||350.6||350.55|0
1645104110000|2022-02-17 13:21:50||350.6||350.55||350.6||350.55|0
1645104120000|2022-02-17 13:22:00|350.7|350.6|350.75|350.55|350.75|350.6|350.7|350.55|0
1645104130000|2022-02-17 13:22:10|350.7||350.7||350.75||350.7||0
1645104140000|2022-02-17 13:22:20|350.75||350.75||350.75||350.7||0
1645104150000|2022-02-17 13:22:30|350.7||350.75||350.75||350.7||0
1645104160000|2022-02-17 13:22:40|350.7||350.7||350.7||350.7||0
1645104170000|2022-02-17 13:22:50|350.75||350.75||350.75||350.7||0
1645104180000|2022-02-17 13:23:00|350.7||350.75||350.75||350.7||0
1645104190000|2022-02-17 13:23:10|350.7||350.7||350.75||350.7||0
1645104200000|2022-02-17 13:23:20||350.5||350.5||350.5||350.5|0
1645104220000|2022-02-17 13:23:40||350.55||350.55||350.55||350.5|0
1645104230000|2022-02-17 13:23:50|350.75|350.5|350.75|350.55|350.75|350.55|350.75|350.5|0
1645104270000|2022-02-17 13:24:30|350.8||350.75||350.8||350.75||1
1645104280000|2022-02-17 13:24:40||350.6||350.6||350.6||350.6|5
1645104300000|2022-02-17 13:25:00|350.8||350.75||350.8||350.75||2
1645104310000|2022-02-17 13:25:10|||||||||1
1645104350000|2022-02-17 13:25:50|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|1
1645104360000|2022-02-17 13:26:00||350.5||350.5||350.5||350.5|0
1645104370000|2022-02-17 13:26:10|350.65|350.55|350.65|350.5|350.7|350.55|350.65|350.5|0
1645104380000|2022-02-17 13:26:20|350.7|350.55|350.7|350.55|350.75|350.55|350.65|350.5|0
1645104390000|2022-02-17 13:26:30|350.75||350.7||350.75||350.7||0
1645104400000|2022-02-17 13:26:40|350.75||350.75||350.75||350.7||0
1645104410000|2022-02-17 13:26:50|350.7||350.7||350.75||350.7||0
1645104420000|2022-02-17 13:27:00|350.75||350.75||350.75||350.7||0
1645104430000|2022-02-17 13:27:10|350.7||350.75||350.75||350.7||1
1645104440000|2022-02-17 13:27:20||350.6||350.55||350.6||350.55|3
1645104450000|2022-02-17 13:27:30||350.6||350.6||350.6||350.6|0
1645104460000|2022-02-17 13:27:40||350.55||350.55||350.55||350.55|0
1645104470000|2022-02-17 13:27:50||350.6||350.6||350.6||350.55|2
1645104520000|2022-02-17 13:28:40|350.8|350.55|350.7|350.55|350.8|350.55|350.7|350.55|12
1645104530000|2022-02-17 13:28:50|350.65|350.35|350.65|350.4|350.7|350.5|350.65|350.35|3
1645104550000|2022-02-17 13:29:10|350.7||350.65||350.7||350.65||0
1645104570000|2022-02-17 13:29:30|350.7|350.35|350.65|350.4|350.7|350.4|350.65|350.35|0
1645104580000|2022-02-17 13:29:40|350.7||350.7||350.7||350.7||0
1645104590000|2022-02-17 13:29:50|350.65|350.45|350.7|350.4|350.7|350.45|350.65|350.35|0
1645104600000|2022-02-17 13:30:00||350.45||350.45||350.45||350.45|2
1645104630000|2022-02-17 13:30:30|350.8||350.7||350.8||350.7||3
1645104650000|2022-02-17 13:30:50|||||||||4
1645104660000|2022-02-17 13:31:00|||||||||1
1645104690000|2022-02-17 13:31:30|350.8||350.7||350.8||350.7||5
1645104710000|2022-02-17 13:31:50|350.75||350.75||350.75||350.7||2
1645104720000|2022-02-17 13:32:00|350.7||350.65||350.7||350.6||1
1645104730000|2022-02-17 13:32:10|350.6||350.65||350.65||350.6||0
1645104740000|2022-02-17 13:32:20|350.6||350.65||350.65||350.6||0
1645104750000|2022-02-17 13:32:30|350.6|350.4|350.55|350.35|350.65|350.4|350.55|350.35|2
1645104760000|2022-02-17 13:32:40|350.6||350.6||350.6||350.55||0
1645104780000|2022-02-17 13:33:00|350.55||350.6||350.6||350.55||0
1645104790000|2022-02-17 13:33:10|350.55||350.55||350.55||350.55||0
1645104800000|2022-02-17 13:33:20|350.6||350.65||350.65||350.55||0
1645104810000|2022-02-17 13:33:30|350.6||350.6||350.6||350.6||1
1645104820000|2022-02-17 13:33:40|350.55||350.55||350.55||350.55||1
1645104830000|2022-02-17 13:33:50|350.6||350.55||350.6||350.55||2
1645104840000|2022-02-17 13:34:00|350.6||350.55||350.6||350.55||0
1645104860000|2022-02-17 13:34:20|350.6||350.55||350.6||350.55||0
1645104870000|2022-02-17 13:34:30|350.6|350.45|350.6|350.35|350.6|350.45|350.55|350.35|1
1645104880000|2022-02-17 13:34:40|350.65|350.4|350.6|350.4|350.65|350.4|350.6|350.4|0
1645104890000|2022-02-17 13:34:50|||||||||2
1645104900000|2022-02-17 13:35:00|350.55||350.6||350.6||350.55||1
1645104910000|2022-02-17 13:35:10|350.65|350.45|350.7|350.5|350.7|350.5|350.65|350.45|0
1645104950000|2022-02-17 13:35:50|350.65||350.65||350.65||350.65||2
1645104960000|2022-02-17 13:36:00|350.7||350.7||350.7||350.7||0
1645104970000|2022-02-17 13:36:10|350.75||350.75||350.75||350.7||0
1645104980000|2022-02-17 13:36:20|350.7||350.7||350.75||350.7||2
1645105010000|2022-02-17 13:36:50|350.75||350.7||350.75||350.7||1
1645105020000|2022-02-17 13:37:00|350.75||350.7||350.75||350.7||0
1645105030000|2022-02-17 13:37:10|350.75||350.7||350.75||350.7||0
1645105040000|2022-02-17 13:37:20|350.75|350.6|350.8|350.6|350.8|350.6|350.7|350.6|2
1645105050000|2022-02-17 13:37:30|350.85|350.65|350.85|350.65|350.85|350.7|350.85|350.65|0
1645105070000|2022-02-17 13:37:50|350.9||350.9||350.9||350.9||1
1645105080000|2022-02-17 13:38:00||350.7||350.7||350.7||350.7|1
1645105160000|2022-02-17 13:39:20|350.95|350.8|350.9|350.7|350.95|350.8|350.9|350.7|5
1645105180000|2022-02-17 13:39:40|350.85||350.85||350.9||350.85||0
1645105200000|2022-02-17 13:40:00|350.8|350.6|350.8|350.6|350.8|350.65|350.75|350.6|1
1645105220000|2022-02-17 13:40:20||350.65||350.65||350.65||350.6|0
1645105230000|2022-02-17 13:40:30|350.75|350.6|350.75|350.55|350.8|350.6|350.75|350.55|0
1645105240000|2022-02-17 13:40:40|350.7|350.5|350.7|350.45|350.7|350.5|350.65|350.45|0
1645105250000|2022-02-17 13:40:50|350.65|350.5|350.7|350.5|350.7|350.5|350.65|350.45|0
1645105260000|2022-02-17 13:41:00|350.65|350.45|350.7|350.45|350.7|350.5|350.65|350.45|0
1645105270000|2022-02-17 13:41:10|350.65||350.65||350.65||350.65||0
1645105280000|2022-02-17 13:41:20|350.6|350.4|350.6|350.4|350.65|350.4|350.6|350.4|0
1645105290000|2022-02-17 13:41:30|350.65|350.45|350.6|350.4|350.65|350.45|350.6|350.4|0
1645105300000|2022-02-17 13:41:40|350.65|350.45|350.65|350.45|350.65|350.45|350.65|350.4|0
1645105310000|2022-02-17 13:41:50|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1645105330000|2022-02-17 13:42:10|350.55|350.35|350.55|350.35|350.55|350.35|350.55|350.35|0
1645105340000|2022-02-17 13:42:20|350.6|350.4|350.6|350.35|350.6|350.4|350.6|350.35|0
1645105350000|2022-02-17 13:42:30|350.55|350.3|350.5|350.3|350.55|350.3|350.5|350.3|1
1645105360000|2022-02-17 13:42:40|350.55||350.55||350.55||350.55||0
1645105380000|2022-02-17 13:43:00|350.5||350.55||350.55||350.5||0
1645105390000|2022-02-17 13:43:10|350.5||350.55||350.55||350.5||0
1645105400000|2022-02-17 13:43:20|350.6||350.55||350.6||350.55||0
1645105410000|2022-02-17 13:43:30|350.6||350.6||350.6||350.6||0
1645105430000|2022-02-17 13:43:50|350.55||350.55||350.55||350.55||1
1645105440000|2022-02-17 13:44:00|350.5||350.45||350.5||350.45||0
1645105450000|2022-02-17 13:44:10|350.4|350.2|350.35|350.15|350.4|350.2|350.35|350.15|4
1645105460000|2022-02-17 13:44:20|350.4|350.1|350.3|350.05|350.4|350.1|350.3|350.05|3
1645105470000|2022-02-17 13:44:30||350||350||350||349.95|0
1645105480000|2022-02-17 13:44:40||350.05||349.85||350.05||349.85|12
1645105500000|2022-02-17 13:45:00|350.25|349.75|349.95|349.75|350.25|349.75|349.95|349.75|4
1645105510000|2022-02-17 13:45:10|350|349.8|350|349.8|350.05|349.8|350|349.8|2
1645105520000|2022-02-17 13:45:20|350.05||350||350.05||350||0
1645105550000|2022-02-17 13:45:50|350.05||350.05||350.05||350||0
1645105560000|2022-02-17 13:46:00|350|349.75|349.9|349.7|350.05|349.75|349.9|349.7|2
1645105570000|2022-02-17 13:46:10|349.95|349.75|349.85|349.6|349.95|349.75|349.85|349.6|5
1645105580000|2022-02-17 13:46:20|349.8|349.65|349.75|349.55|349.8|349.65|349.75|349.55|3
1645105590000|2022-02-17 13:46:30|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.55|0
1645105600000|2022-02-17 13:46:40|349.85|349.65|349.9|349.65|349.9|349.65|349.85|349.65|3
1645105610000|2022-02-17 13:46:50|349.85||349.85||349.9||349.85||1
1645105620000|2022-02-17 13:47:00|349.9|349.7|349.85|349.7|349.9|349.7|349.85|349.7|0
1645105630000|2022-02-17 13:47:10||349.65||349.65||349.65||349.65|1
1645105640000|2022-02-17 13:47:20|349.9|349.7|349.9|349.7|349.9|349.75|349.85|349.7|2
1645105650000|2022-02-17 13:47:30|349.85|349.65|349.85|349.65|349.9|349.65|349.85|349.65|1
1645105660000|2022-02-17 13:47:40|349.9||349.9||349.9||349.85||0
1645105670000|2022-02-17 13:47:50|349.85||349.9||349.9||349.85||0
1645105680000|2022-02-17 13:48:00|349.85||349.9||349.9||349.85||0
1645105690000|2022-02-17 13:48:10|349.85||349.9||349.9||349.85||0
1645105700000|2022-02-17 13:48:20|349.85||349.9||349.9||349.85||0
1645105710000|2022-02-17 13:48:30|349.85||349.85||349.9||349.85||0
1645105740000|2022-02-17 13:49:00||349.7||349.65||349.7||349.65|1
1645105750000|2022-02-17 13:49:10||349.7||349.7||349.7||349.7|0
1645105760000|2022-02-17 13:49:20|349.9|349.65|349.8|349.6|349.9|349.65|349.8|349.6|3
1645105770000|2022-02-17 13:49:30||349.65||349.65||349.65||349.6|0
1645105780000|2022-02-17 13:49:40|349.85||349.85||349.9||349.85||1
1645105800000|2022-02-17 13:50:00|349.9||349.9||349.9||349.9||0
1645105840000|2022-02-17 13:50:40|349.85||349.85||349.85||349.85||0
1645105850000|2022-02-17 13:50:50|349.9||349.95||349.95||349.9||1
1645105860000|2022-02-17 13:51:00|349.9||349.95||349.95||349.9||0
1645105880000|2022-02-17 13:51:20|349.9||349.95||349.95||349.9||0
1645105890000|2022-02-17 13:51:30|349.9||349.95||349.95||349.9||0
1645105900000|2022-02-17 13:51:40|349.9||349.9||349.9||349.9||0
1645105910000|2022-02-17 13:51:50|349.95||349.9||349.95||349.9||0
1645105920000|2022-02-17 13:52:00|349.95||349.9||349.95||349.9||0
1645105930000|2022-02-17 13:52:10|349.95||349.95||349.95||349.9||0
1645105940000|2022-02-17 13:52:20|349.9||349.9||349.95||349.9||0
1645105950000|2022-02-17 13:52:30|349.85||349.85||349.85||349.85||0
1645105960000|2022-02-17 13:52:40|349.9|349.7|349.9|349.75|349.95|349.75|349.9|349.7|1
1645105970000|2022-02-17 13:52:50||349.7||349.7||349.7||349.7|3
1645105980000|2022-02-17 13:53:00|349.85|349.65|349.85|349.65|349.85|349.65|349.85|349.65|0
1645106000000|2022-02-17 13:53:20|349.8||349.8||349.8||349.8||0
1645106020000|2022-02-17 13:53:40|349.85|349.6|349.75|349.6|349.85|349.6|349.75|349.55|6
1645106030000|2022-02-17 13:53:50||349.55||349.55||349.6||349.55|0
1645106040000|2022-02-17 13:54:00||349.6||349.6||349.6||349.6|0
1645106050000|2022-02-17 13:54:10|349.8|349.55|349.75|349.55|349.8|349.6|349.7|349.55|5
1645106060000|2022-02-17 13:54:20||349.6||349.6||349.6||349.6|0
1645106070000|2022-02-17 13:54:30||349.55||349.55||349.6||349.55|4
1645106080000|2022-02-17 13:54:40|349.7|349.6|349.75|349.6|349.75|349.6|349.7|349.55|0
1645106090000|2022-02-17 13:54:50||349.55||349.6||349.6||349.55|0
1645106100000|2022-02-17 13:55:00|349.8|349.55|349.8|349.6|349.8|349.6|349.75|349.55|2
1645106110000|2022-02-17 13:55:10|349.85|349.65|349.85|349.65|349.85|349.7|349.85|349.65|3
1645106120000|2022-02-17 13:55:20|349.9||349.85||349.9||349.85||0
1645106130000|2022-02-17 13:55:30|349.8||349.85||349.85||349.8||0
1645106140000|2022-02-17 13:55:40|349.8|349.6|349.75|349.6|349.85|349.6|349.75|349.6|0
1645106150000|2022-02-17 13:55:50|349.8||349.75||349.8||349.75||0
1645106160000|2022-02-17 13:56:00|349.8|349.65|349.75|349.55|349.8|349.65|349.65|349.5|2
1645106170000|2022-02-17 13:56:10|349.7|349.6|349.75|349.55|349.75|349.6|349.7|349.55|0
1645106180000|2022-02-17 13:56:20|349.7||349.7||349.75||349.7||0
1645106190000|2022-02-17 13:56:30|349.65|349.5|349.65|349.45|349.65|349.5|349.65|349.45|2
1645106200000|2022-02-17 13:56:40||349.5||349.45||349.5||349.45|1
1645106210000|2022-02-17 13:56:50|349.6||349.65||349.65||349.6||0
1645106220000|2022-02-17 13:57:00||349.5||349.5||349.5||349.5|0
1645106230000|2022-02-17 13:57:10|349.7|349.45|349.65|349.45|349.7|349.45|349.65|349.45|5
1645106240000|2022-02-17 13:57:20||349.5||349.45||349.5||349.45|1
1645106260000|2022-02-17 13:57:40||349.5||349.45||349.5||349.45|1
1645106280000|2022-02-17 13:58:00|349.7|349.5|349.7|349.55|349.7|349.55|349.7|349.5|1
1645106290000|2022-02-17 13:58:10|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.55|4
1645106300000|2022-02-17 13:58:20|349.8|349.55|349.8|349.6|349.8|349.6|349.75|349.55|2
1645106310000|2022-02-17 13:58:30|349.75|349.55|349.8|349.6|349.8|349.6|349.75|349.55|1
1645106320000|2022-02-17 13:58:40|349.75||349.8||349.8||349.75||1
1645106330000|2022-02-17 13:58:50||349.55||349.6||349.6||349.55|0
1645106340000|2022-02-17 13:59:00|349.75|349.55|349.75|349.55|349.8|349.55|349.75|349.55|0
1645106350000|2022-02-17 13:59:10|349.8||349.75||349.8||349.75||0
1645106390000|2022-02-17 13:59:50|349.8|349.5|349.75|349.55|349.8|349.55|349.75|349.5|1
1645106400000|2022-02-17 14:00:00|349.8||349.75||349.8||349.75||0
1645106410000|2022-02-17 14:00:10||349.6||349.55||349.6||349.55|0
1645106420000|2022-02-17 14:00:20|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.55|0
1645106430000|2022-02-17 14:00:30|349.75|349.55|349.75|349.55|349.8|349.6|349.75|349.55|3
1645106440000|2022-02-17 14:00:40|349.8|349.6|349.85|349.7|349.85|349.7|349.75|349.6|2
1645106450000|2022-02-17 14:00:50|349.9|349.75|350|349.75|350|349.8|349.9|349.7|5
1645106460000|2022-02-17 14:01:00|349.95|349.8|349.95|349.8|350|349.8|349.95|349.75|1
1645106470000|2022-02-17 14:01:10|350|349.75|350|349.8|350|349.8|349.95|349.75|2
1645106480000|2022-02-17 14:01:20|350.05|349.75|350.1|349.85|350.1|349.85|350.05|349.75|2
1645106490000|2022-02-17 14:01:30|350.05||350||350.1||350||0
1645106500000|2022-02-17 14:01:40|350.05|349.8|350|349.8|350.05|349.85|349.95|349.8|3
1645106510000|2022-02-17 14:01:50|349.95|349.75|349.95|349.75|349.95|349.8|349.95|349.75|1
1645106520000|2022-02-17 14:02:00|349.9|349.8|350|349.8|350|349.8|349.9|349.75|0
1645106530000|2022-02-17 14:02:10|349.95|349.75|349.95|349.75|349.95|349.75|349.9|349.75|4
1645106540000|2022-02-17 14:02:20|349.9||349.95||349.95||349.9||1
1645106550000|2022-02-17 14:02:30|349.9|349.7|349.85|349.7|349.9|349.75|349.85|349.7|5
1645106560000|2022-02-17 14:02:40|349.9|349.65|349.85|349.7|349.9|349.7|349.85|349.65|10
1645106570000|2022-02-17 14:02:50|349.9|349.65|349.9|349.7|349.9|349.75|349.9|349.65|0
1645106580000|2022-02-17 14:03:00|349.85|349.65|349.85|349.65|349.9|349.65|349.85|349.65|3
1645106590000|2022-02-17 14:03:10|349.9|349.7|349.9|349.65|349.9|349.7|349.85|349.65|2
1645106600000|2022-02-17 14:03:20|349.85||349.9||349.9||349.85||0
1645106610000|2022-02-17 14:03:30|349.85||349.9||349.9||349.85||0
1645106630000|2022-02-17 14:03:50|349.85||349.9||349.9||349.85||0
1645106640000|2022-02-17 14:04:00|349.85||349.9||349.9||349.85||0
1645106650000|2022-02-17 14:04:10|349.85||349.85||349.85||349.85||0
1645106660000|2022-02-17 14:04:20||349.7||349.65||349.7||349.65|3
1645106680000|2022-02-17 14:04:40||349.7||349.65||349.7||349.65|3
1645106690000|2022-02-17 14:04:50|||||||||1
1645106700000|2022-02-17 14:05:00|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|2
1645106710000|2022-02-17 14:05:10|349.95|349.75|349.9|349.75|349.95|349.8|349.9|349.75|3
1645106720000|2022-02-17 14:05:20|349.95|349.7|349.85|349.7|349.95|349.7|349.85|349.7|4
1645106730000|2022-02-17 14:05:30|349.9||349.9||349.9||349.9||0
1645106740000|2022-02-17 14:05:40|349.85||349.85||349.9||349.85||0
1645106760000|2022-02-17 14:06:00|349.9|349.65|349.85|349.7|349.9|349.7|349.85|349.65|3
1645106770000|2022-02-17 14:06:10|349.9||349.9||349.9||349.85||0
1645106780000|2022-02-17 14:06:20|349.85||349.85||349.85||349.85||0
1645106790000|2022-02-17 14:06:30|349.9||349.85||349.9||349.85||0
1645106800000|2022-02-17 14:06:40|349.9|349.75|349.9|349.75|349.9|349.75|349.9|349.7|0
1645106810000|2022-02-17 14:06:50|349.85|349.7|349.9|349.7|349.9|349.75|349.85|349.7|2
1645106820000|2022-02-17 14:07:00|349.85|349.75|350|349.8|350|349.8|349.85|349.75|2
1645106830000|2022-02-17 14:07:10|349.95||349.95||350||349.95||0
1645106840000|2022-02-17 14:07:20|350||350||350||349.95||0
1645106850000|2022-02-17 14:07:30|349.95||349.95||350||349.95||0
1645106860000|2022-02-17 14:07:40|350|349.85|350|349.85|350|349.85|350|349.85|2
1645106870000|2022-02-17 14:07:50|349.95|349.8|349.95|349.8|349.95|349.8|349.95|349.8|1
1645106880000|2022-02-17 14:08:00|350|349.85|350|349.85|350|349.85|349.95|349.8|2
1645106890000|2022-02-17 14:08:10|349.95|349.8|350|349.8|350|349.8|349.95|349.8|0
1645106900000|2022-02-17 14:08:20|349.95||349.95||350||349.95||0
1645106910000|2022-02-17 14:08:30|349.9|349.75|349.9|349.75|349.9|349.75|349.9|349.7|2
1645106920000|2022-02-17 14:08:40|349.95|349.7|349.95|349.75|349.95|349.75|349.9|349.7|6
1645106930000|2022-02-17 14:08:50|349.9|349.8|349.95|349.75|349.95|349.8|349.9|349.75|0
1645106940000|2022-02-17 14:09:00||349.8||349.8||349.8||349.75|0
1645106950000|2022-02-17 14:09:10|350|349.85|350|349.85|350|349.85|350|349.85|3
1645106960000|2022-02-17 14:09:20|350.05|349.9|350.1|349.9|350.1|349.9|350.05|349.9|2
1645106970000|2022-02-17 14:09:30|350.05||350.05||350.1||350.05||0
1645106980000|2022-02-17 14:09:40|350.1|349.85|350.1|349.9|350.1|349.9|350.05|349.85|3
1645106990000|2022-02-17 14:09:50|350.05|349.85|350.05|349.85|350.05|349.85|350.05|349.85|0
1645107000000|2022-02-17 14:10:00|350.1|349.9|350.1|349.9|350.1|349.9|350.05|349.85|0
1645107010000|2022-02-17 14:10:10|350.15|349.95|350.1|349.95|350.15|349.95|350.1|349.9|0
1645107020000|2022-02-17 14:10:20|350.15|349.9|350.15|349.95|350.15|349.95|350.1|349.9|0
1645107030000|2022-02-17 14:10:30|350.1|349.9|350.1|349.9|350.15|349.9|350.1|349.9|0
1645107040000|2022-02-17 14:10:40|350.15|349.95|350.15|349.95|350.15|349.95|350.1|349.9|0
1645107060000|2022-02-17 14:11:00||350||350||350||350|0
1645107070000|2022-02-17 14:11:10||349.95||350||350||349.95|1
1645107110000|2022-02-17 14:11:50|350.3|350.1|350.4|350.25|350.45|350.25|350.3|350.1|13
1645107120000|2022-02-17 14:12:00|350.45|350.3|350.15|350|350.45|350.3|350.15|349.95|6
1645107140000|2022-02-17 14:12:20|350.2|350.05|350.2|350.05|350.2|350.05|350.15|349.95|10
1645107150000|2022-02-17 14:12:30|350.15|350|350.15|349.95|350.15|350|350.15|349.95|0
1645107160000|2022-02-17 14:12:40|350.2|350|350.25|350.05|350.25|350.05|350.2|350|0
1645107170000|2022-02-17 14:12:50|350.3||350.3||350.3||350.3||0
1645107180000|2022-02-17 14:13:00|350.35||350.3||350.35||350.25||0
1645107190000|2022-02-17 14:13:10|350.25||350.2||350.3||350.2||0
1645107200000|2022-02-17 14:13:20|350.25||350.25||350.25||350.2||2
1645107210000|2022-02-17 14:13:30|350.2|350|350.2|350|350.2|350|350.2|350|4
1645107220000|2022-02-17 14:13:40|350.15||350.2||350.2||350.15||0
1645107230000|2022-02-17 14:13:50||350.05||350||350.05||350|0
1645107240000|2022-02-17 14:14:00||350.05||350||350.05||350|0
1645107250000|2022-02-17 14:14:10|350.15||350.2||350.2||350.15||0
1645107260000|2022-02-17 14:14:20||350.05||350.05||350.05||350|0
1645107270000|2022-02-17 14:14:30|350.3|350.1|350.15|349.95|350.3|350.1|350.15|349.95|6
1645107280000|2022-02-17 14:14:40|350.1|350|350.15|349.95|350.2|350|350.1|349.95|0
1645107290000|2022-02-17 14:14:50|350.1|350|350.15|349.95|350.2|350|350.1|349.95|2
1645107300000|2022-02-17 14:15:00|350.1||350.15||350.15||350.1||0
1645107310000|2022-02-17 14:15:10|350.1||350.15||350.15||350.1||0
1645107320000|2022-02-17 14:15:20|350.1|350|350.15|349.95|350.15|350|350.1|349.95|1
1645107330000|2022-02-17 14:15:30||350||350||350||349.95|0
1645107340000|2022-02-17 14:15:40||349.95||350||350||349.95|0
1645107360000|2022-02-17 14:16:00|350.2|350.05|350.25|350.05|350.25|350.05|350.2|350.05|1
1645107380000|2022-02-17 14:16:20|350.2||350.2||350.2||350.2||0
1645107390000|2022-02-17 14:16:30|350.15|350|350.15|350|350.15|350|350.15|349.95|4
1645107400000|2022-02-17 14:16:40|350.2||350.2||350.2||350.2||0
1645107410000|2022-02-17 14:16:50|350.15||350.2||350.2||350.15||0
1645107420000|2022-02-17 14:17:00|350.15|349.95|350.2|350|350.2|350|350.1|349.95|5
1645107430000|2022-02-17 14:17:10||350.05||350||350.05||350|0
1645107440000|2022-02-17 14:17:20||350.05||350||350.05||350|0
1645107450000|2022-02-17 14:17:30||350.05||350.05||350.05||350.05|0
1645107460000|2022-02-17 14:17:40||350||350.05||350.05||350|0
1645107470000|2022-02-17 14:17:50|350.25|350|350.25|350.05|350.25|350.05|350.25|350|1
1645107490000|2022-02-17 14:18:10|350.2||350.25||350.25||350.2||0
1645107500000|2022-02-17 14:18:20|350.2|350|350.2|350|350.2|350|350.2|350|0
1645107520000|2022-02-17 14:18:40||350.05||350.05||350.05||350.05|0
1645107530000|2022-02-17 14:18:50|350.15|350|350.2|350|350.2|350|350.15|350|1
1645107540000|2022-02-17 14:19:00|350.15||350.2||350.2||350.15||0
1645107550000|2022-02-17 14:19:10|350.15||350.15||350.2||350.15||0
1645107560000|2022-02-17 14:19:20||349.95||349.95||350||349.95|2
1645107580000|2022-02-17 14:19:40||349.9||349.95||349.95||349.9|0
1645107590000|2022-02-17 14:19:50|350.1|349.85|350.05|349.85|350.1|349.85|350.05|349.85|0
1645107600000|2022-02-17 14:20:00|350.1||350.05||350.1||350||0
1645107610000|2022-02-17 14:20:10|350||350.1||350.1||350||0
1645107650000|2022-02-17 14:20:50|350.05||350.05||350.05||350.05||0
1645107680000|2022-02-17 14:21:20|350.1||350.1||350.1||350.1||1
1645107710000|2022-02-17 14:21:50|350.05||350.05||350.1||350.05||1
1645107720000|2022-02-17 14:22:00|350.1||350.05||350.1||350.05||0
1645107730000|2022-02-17 14:22:10|350||350.1||350.1||350||0
1645107790000|2022-02-17 14:23:10|350.15||350.15||350.15||350.1||5
1645107800000|2022-02-17 14:23:20|350.1||350.15||350.15||350.1||0
1645107810000|2022-02-17 14:23:30|350.1|349.9|350.1|349.85|350.1|349.9|350.1|349.85|1
1645107830000|2022-02-17 14:23:50|350.05||350.1||350.1||350.05||2
1645107850000|2022-02-17 14:24:10|||||||||1
1645107860000|2022-02-17 14:24:20|350.05|349.9|350.1|349.9|350.1|349.9|350.05|349.9|0
1645107880000|2022-02-17 14:24:40|350.05||350.1||350.1||350.05||0
1645107900000|2022-02-17 14:25:00||349.95||349.9||349.95||349.9|0
1645107910000|2022-02-17 14:25:10|350.05|349.95|350.05|349.9|350.05|349.95|350.05|349.9|0
1645107920000|2022-02-17 14:25:20|||||||||1
1645107940000|2022-02-17 14:25:40|||||||||1
1645107970000|2022-02-17 14:26:10|350.1|349.85|350.05|349.85|350.1|349.85|350.05|349.85|3
1645108020000|2022-02-17 14:27:00||349.9||349.9||349.9||349.9|0
1645108080000|2022-02-17 14:28:00|||||||||1
1645108090000|2022-02-17 14:28:10|350|349.85|350|349.85|350|349.85|350|349.85|3
1645108110000|2022-02-17 14:28:30|||||||||1
1645108130000|2022-02-17 14:28:50|349.95|349.8|350|349.85|350|349.85|349.95|349.8|1
1645108140000|2022-02-17 14:29:00||349.8||349.85||349.85||349.8|0
1645108150000|2022-02-17 14:29:10|350.05|349.9|350.05|349.9|350.05|349.9|350.05|349.9|2
1645108160000|2022-02-17 14:29:20|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.9|2
1645108170000|2022-02-17 14:29:30|350.05|349.9|350.1|349.9|350.1|349.9|350.05|349.9|1
1645108180000|2022-02-17 14:29:40|350.05|349.95|350.1|349.9|350.1|349.95|350.05|349.9|0
1645108190000|2022-02-17 14:29:50|350.05||350.1||350.1||350.05||0
1645108200000|2022-02-17 14:30:00|350.05|349.8|350.05|349.85|350.05|349.9|349.95|349.8|6
1645108210000|2022-02-17 14:30:10||349.8||349.85||349.85||349.8|4
1645108220000|2022-02-17 14:30:20|350|349.8|349.95|349.75|350|349.85|349.9|349.7|16
1645108230000|2022-02-17 14:30:30|349.9|349.7|349.9|349.75|349.9|349.75|349.85|349.7|5
1645108240000|2022-02-17 14:30:40|349.85|349.7|349.95|349.8|350|349.85|349.85|349.7|6
1645108250000|2022-02-17 14:30:50|349.9|349.75|350.1|349.95|350.1|349.95|349.9|349.75|3
1645108260000|2022-02-17 14:31:00|350.15|350.05|350.2|350.05|350.25|350.05|350.1|350.05|19
1645108270000|2022-02-17 14:31:10|350.25|350|350.25|350.1|350.25|350.1|350.25|350|12
1645108280000|2022-02-17 14:31:20|350.3|350.15|350.15|350|350.3|350.15|350.15|349.95|17
1645108290000|2022-02-17 14:31:30|350.2|350.05|350.25|350.05|350.25|350.05|350.15|350.05|13
1645108300000|2022-02-17 14:31:40|350.2|350|350.15|350|350.25|350|350.15|350|4
1645108310000|2022-02-17 14:31:50|350.2|350.05|350.2|350.05|350.25|350.05|350.2|350|3
1645108320000|2022-02-17 14:32:00|350.25|350|350.1|349.95|350.25|350.05|350.1|349.95|1
1645108330000|2022-02-17 14:32:10|350.15|350|350.05|349.8|350.15|350|350.05|349.8|6
1645108340000|2022-02-17 14:32:20|350|349.85|350.15|349.85|350.15|349.85|350|349.85|0
1645108350000|2022-02-17 14:32:30|350.1|349.9|350.05|349.85|350.1|349.9|350.05|349.85|1
1645108360000|2022-02-17 14:32:40|350.1||350.05||350.1||350.05||3
1645108370000|2022-02-17 14:32:50|350|349.8|350.05|349.85|350.05|349.85|350|349.8|9
1645108380000|2022-02-17 14:33:00|350|349.9|350|349.85|350.05|349.9|350|349.85|4
1645108390000|2022-02-17 14:33:10|349.95|349.8|349.95|349.8|350|349.8|349.9|349.7|7
1645108400000|2022-02-17 14:33:20|350|349.85|350|349.85|350|349.85|350|349.85|2
1645108410000|2022-02-17 14:33:30|350.05|349.95|350.1|349.95|350.1|349.95|350.05|349.95|6
1645108420000|2022-02-17 14:33:40|350.15|350|350.2|350.05|350.2|350.05|350.15|350|8
1645108430000|2022-02-17 14:33:50|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|3
1645108440000|2022-02-17 14:34:00|350.3|350.15|350.3|350.1|350.35|350.15|350.3|350.1|5
1645108450000|2022-02-17 14:34:10||350.05||350.05||350.05||350.05|2
1645108460000|2022-02-17 14:34:20||350||350||350.05||349.95|9
1645108470000|2022-02-17 14:34:30||350.05||350.05||350.05||350|3
1645108480000|2022-02-17 14:34:40||350||350.05||350.05||350|3
1645108490000|2022-02-17 14:34:50||350||350.05||350.05||349.95|3
1645108500000|2022-02-17 14:35:00|350.35|350.1|350.35|350.15|350.35|350.15|350.35|350.1|5
1645108510000|2022-02-17 14:35:10|350.4|350.2|350.3|350.15|350.4|350.2|350.3|350.15|10
1645108520000|2022-02-17 14:35:20||350.1||350.05||350.1||350|6
1645108530000|2022-02-17 14:35:30||350.1||350.1||350.15||350.1|4
1645108540000|2022-02-17 14:35:40|350.2|350|350|349.8|350.2|350|350|349.8|7
1645108550000|2022-02-17 14:35:50|349.95||350||350||349.95||3
1645108560000|2022-02-17 14:36:00|350.05|349.85|350.1|349.95|350.1|349.95|350.05|349.85|11
1645108570000|2022-02-17 14:36:10|350.05|349.9|350.05|349.85|350.05|349.9|350.05|349.8|5
1645108580000|2022-02-17 14:36:20||349.8||349.8||349.8||349.75|1
1645108590000|2022-02-17 14:36:30||349.75||349.7||349.85||349.7|7
1645108600000|2022-02-17 14:36:40||349.65||349.65||349.65||349.65|8
1645108610000|2022-02-17 14:36:50||349.6||349.6||349.6||349.6|1
1645108620000|2022-02-17 14:37:00|||||||||3
1645108630000|2022-02-17 14:37:10|||||||||2
1645108640000|2022-02-17 14:37:20||349.65||349.65||349.65||349.65|2
1645108650000|2022-02-17 14:37:30||349.7||349.65||349.75||349.65|6
1645108660000|2022-02-17 14:37:40|||||||||5
1645108670000|2022-02-17 14:37:50|349.95|349.8|349.95|349.65|349.95|349.8|349.95|349.65|28
1645108680000|2022-02-17 14:38:00||349.8||349.8||349.8||349.8|21
1645108690000|2022-02-17 14:38:10|349.85|349.65|349.9|349.75|349.9|349.75|349.85|349.6|24
1645108700000|2022-02-17 14:38:20|349.85|349.65|349.85|349.65|349.9|349.65|349.85|349.65|6
1645108710000|2022-02-17 14:38:30|||||||||2
1645108720000|2022-02-17 14:38:40|349.9||349.85||349.9||349.85||3
1645108730000|2022-02-17 14:38:50||349.6||349.6||349.6||349.55|4
1645108740000|2022-02-17 14:39:00|349.9|349.65|349.9|349.65|349.9|349.65|349.85|349.6|4
1645108750000|2022-02-17 14:39:10|349.95|349.7|349.95|349.75|349.95|349.75|349.9|349.7|5
1645108760000|2022-02-17 14:39:20||349.8||349.8||349.8||349.8|2
1645108770000|2022-02-17 14:39:30|350|349.85|350.05|349.9|350.05|349.9|350|349.85|8
1645108780000|2022-02-17 14:39:40|350.1||350.05||350.1||350.05||5
1645108790000|2022-02-17 14:39:50|350.1|349.95|350.2|350.05|350.2|350.05|350.1|349.95|6
1645108800000|2022-02-17 14:40:00|350.25|350.1|350.25|350.1|350.3|350.1|350.25|350.1|5
1645108810000|2022-02-17 14:40:10|350.2|350.05|350.15|349.95|350.2|350.05|350.15|349.95|11
1645108820000|2022-02-17 14:40:20|350.1|349.9|350.1|349.9|350.1|349.9|350.05|349.9|2
1645108830000|2022-02-17 14:40:30|350.05|349.95|350.1|349.95|350.15|349.95|350.05|349.95|9
1645108840000|2022-02-17 14:40:40|350.15|350|350.1|349.95|350.15|350|350.1|349.95|4
1645108850000|2022-02-17 14:40:50|350.15||350.1||350.15||350.1||5
1645108860000|2022-02-17 14:41:00|350.15|350|350.25|350.05|350.25|350.05|350.15|350|4
1645108870000|2022-02-17 14:41:10|350.2||350.25||350.25||350.2||2
1645108880000|2022-02-17 14:41:20|350.2|350|350.15|350|350.25|350|350.15|350|7
1645108890000|2022-02-17 14:41:30|350.2|350.05|350.25|350.1|350.25|350.1|350.15|350.05|6
1645108920000|2022-02-17 14:42:00|350.3|350.05|350.2|350.05|350.3|350.05|350.2|350.05|10
1645108930000|2022-02-17 14:42:10|350.25|350.1|350.25|350.05|350.25|350.1|350.25|350.05|2
1645108940000|2022-02-17 14:42:20|350.3|350.1|350.3|350.15|350.3|350.15|350.3|350.1|0
1645108950000|2022-02-17 14:42:30|350.35|350.2|350.35|350.15|350.4|350.25|350.35|350.15|3
1645108960000|2022-02-17 14:42:40|350.3|350.1|350.3|350.1|350.35|350.1|350.3|350.1|1
1645108970000|2022-02-17 14:42:50|350.25|350.05|350.3|350.1|350.3|350.1|350.2|350.05|5
1645108980000|2022-02-17 14:43:00||350.15||350.15||350.15||350.1|0
1645108990000|2022-02-17 14:43:10|350.25|350.1|350.3|350.1|350.3|350.1|350.25|350.1|0
1645109000000|2022-02-17 14:43:20|350.25||350.25||350.25||350.25||1
1645109010000|2022-02-17 14:43:30|350.2|350.05|350.25|350.05|350.25|350.05|350.2|350.05|5
1645109020000|2022-02-17 14:43:40|350.2|350|350.15|349.95|350.25|350|350.15|349.95|3
1645109090000|2022-02-17 14:44:50|350.6|350.4|350.65|350.45|350.65|350.5|350.6|350.4|23
1645109100000|2022-02-17 14:45:00|350.75|350.5|350.55|350.4|350.75|350.55|350.55|350.4|9
1645109110000|2022-02-17 14:45:10|350.6|350.35|350.55|350.4|350.6|350.4|350.5|350.35|0
1645109120000|2022-02-17 14:45:20|350.5|350.35|350.55|350.4|350.6|350.4|350.5|350.35|1
1645109130000|2022-02-17 14:45:30|350.6|350.45|350.6|350.45|350.6|350.45|350.6|350.45|2
1645109140000|2022-02-17 14:45:40|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|1
1645109150000|2022-02-17 14:45:50|350.5|350.3|350.5|350.3|350.55|350.3|350.5|350.3|4
1645109160000|2022-02-17 14:46:00||350.25||350.25||350.25||350.2|0
1645109170000|2022-02-17 14:46:10|350.45|350.3|350.45|350.25|350.45|350.3|350.4|350.25|3
1645109180000|2022-02-17 14:46:20|350.4|350.3|350.5|350.35|350.5|350.35|350.4|350.25|2
1645109190000|2022-02-17 14:46:30|350.45|350.3|350.35|350.2|350.45|350.3|350.35|350.2|8
1645109200000|2022-02-17 14:46:40|350.4||350.35||350.4||350.35||0
1645109210000|2022-02-17 14:46:50|350.3|350.1|350.3|350.05|350.35|350.15|350.3|350.05|8
1645109220000|2022-02-17 14:47:00|||||||||2
1645109230000|2022-02-17 14:47:10||350.1||350.05||350.15||350.05|0
1645109240000|2022-02-17 14:47:20|350.35|350.1|350.35|350.15|350.35|350.15|350.3|350.1|2
1645109250000|2022-02-17 14:47:30||350.2||350.2||350.2||350.2|0
1645109260000|2022-02-17 14:47:40|350.3|350.15|350.3|350.15|350.35|350.15|350.3|350.15|5
1645109270000|2022-02-17 14:47:50|350.35|350.1|350.35|350.1|350.35|350.1|350.3|350.1|0
1645109280000|2022-02-17 14:48:00|350.3|350.15|350.35|350.15|350.35|350.15|350.3|350.1|0
1645109290000|2022-02-17 14:48:10|350.3|350.1|350.35|350.2|350.35|350.2|350.3|350.1|2
1645109300000|2022-02-17 14:48:20||350.15||350.15||350.15||350.15|4
1645109310000|2022-02-17 14:48:30|350.4|350.2|350.4|350.2|350.4|350.2|350.35|350.2|4
1645109320000|2022-02-17 14:48:40|350.35|350.15|350.3|350.05|350.35|350.15|350.3|350.05|5
1645109350000|2022-02-17 14:49:10|350.35|350.1|350.35|350.2|350.35|350.2|350.35|350.1|1
1645109360000|2022-02-17 14:49:20|350.4|350.25|350.45|350.25|350.45|350.3|350.4|350.2|4
1645109370000|2022-02-17 14:49:30|350.4|350.3|350.4|350.2|350.4|350.3|350.4|350.2|5
1645109380000|2022-02-17 14:49:40|350.35|350.25|350.35|350.15|350.35|350.25|350.3|350.15|4
1645109390000|2022-02-17 14:49:50|350.3|350.2|350.35|350.15|350.35|350.2|350.3|350.15|1
1645109400000|2022-02-17 14:50:00|350.3|350.2|350.3|350.15|350.3|350.2|350.3|350.15|1
1645109410000|2022-02-17 14:50:10|||||||||1
1645109420000|2022-02-17 14:50:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|0
1645109430000|2022-02-17 14:50:30|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.2|2
1645109440000|2022-02-17 14:50:40|350.35|350.2|350.4|350.2|350.4|350.25|350.35|350.2|5
1645109450000|2022-02-17 14:50:50|350.45|350.25|350.45|350.3|350.45|350.3|350.45|350.2|1
1645109460000|2022-02-17 14:51:00|350.4|350.25|350.35|350.15|350.45|350.3|350.35|350.15|10
1645109470000|2022-02-17 14:51:10|350.3|350.2|350.35|350.2|350.35|350.2|350.3|350.15|0
1645109480000|2022-02-17 14:51:20|350.3|350.15|350.3|350.1|350.35|350.2|350.3|350.1|2
1645109490000|2022-02-17 14:51:30|350.25|350.05|350.2|350.05|350.25|350.05|350.2|350.05|0
1645109500000|2022-02-17 14:51:40|350.25||350.25||350.25||350.25||0
1645109510000|2022-02-17 14:51:50|350.2|350.1|350.2|350|350.2|350.1|350.2|350|3
1645109520000|2022-02-17 14:52:00||350.05||350||350.05||350|1
1645109540000|2022-02-17 14:52:20|350.15|349.95|350.1|349.95|350.15|349.95|350.1|349.95|0
1645109600000|2022-02-17 14:53:20|350.05|349.85|350|349.8|350.05|349.85|350|349.8|14
1645109610000|2022-02-17 14:53:30|349.95|349.85|350|349.85|350|349.85|349.95|349.85|1
1645109620000|2022-02-17 14:53:40|350.05|349.9|350.05|349.9|350.1|349.9|350.05|349.9|4
1645109630000|2022-02-17 14:53:50||349.85||349.8||349.85||349.8|6
1645109640000|2022-02-17 14:54:00||349.85||349.85||349.85||349.8|0
1645109650000|2022-02-17 14:54:10||349.8||349.85||349.85||349.8|0
1645109660000|2022-02-17 14:54:20||349.8||349.85||349.85||349.8|1
1645109680000|2022-02-17 14:54:40|350|349.8|349.95|349.75|350.05|349.8|349.95|349.75|8
1645109690000|2022-02-17 14:54:50|349.9|349.7|349.95|349.65|349.95|349.75|349.9|349.65|17
1645109700000|2022-02-17 14:55:00|349.9||349.95||349.95||349.9||1
1645109710000|2022-02-17 14:55:10|349.9||349.95||349.95||349.9||0
1645109740000|2022-02-17 14:55:40||349.7||349.75||349.75||349.7|0
1645109760000|2022-02-17 14:56:00||349.8||349.8||349.8||349.8|0
1645109770000|2022-02-17 14:56:10|349.9|349.7|349.85|349.65|349.9|349.7|349.85|349.65|9
1645109780000|2022-02-17 14:56:20|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|3
1645109790000|2022-02-17 14:56:30|349.75|349.5|349.75|349.55|349.75|349.55|349.75|349.5|1
1645109850000|2022-02-17 14:57:30|350|349.8|350|349.85|350|349.85|350|349.8|13
1645109870000|2022-02-17 14:57:50|350.05||350.05||350.05||350.05||1
1645109880000|2022-02-17 14:58:00|||||||||2
1645109890000|2022-02-17 14:58:10|350.1||350.1||350.15||350.05||4
1645109900000|2022-02-17 14:58:20|350.05||350.05||350.1||350.05||0
1645109910000|2022-02-17 14:58:30|350.1||350.1||350.1||350.1||1
1645109920000|2022-02-17 14:58:40|350.05||350.05||350.1||350.05||0
1645109930000|2022-02-17 14:58:50|350||350||350||350||1
1645109940000|2022-02-17 14:59:00|349.95|349.8|349.95|349.75|349.95|349.8|349.9|349.7|6
1645109950000|2022-02-17 14:59:10|349.9|349.7|349.9|349.75|349.95|349.75|349.9|349.7|0
1645109960000|2022-02-17 14:59:20|350|349.8|349.95|349.8|350|349.8|349.95|349.75|4
1645109970000|2022-02-17 14:59:30||349.75||349.75||349.8||349.75|0
1645109980000|2022-02-17 14:59:40|349.9|349.8|349.95|349.8|350|349.8|349.9|349.75|0
1645109990000|2022-02-17 14:59:50||349.75||349.75||349.8||349.75|2
1645110000000|2022-02-17 15:00:00|349.85|349.55|349.85|349.65|349.9|349.65|349.85|349.55|24
1645110010000|2022-02-17 15:00:10|349.9|349.7|349.85|349.65|349.9|349.7|349.85|349.65|3
1645110020000|2022-02-17 15:00:20||349.6||349.6||349.65||349.6|3
1645110030000|2022-02-17 15:00:30||349.65||349.6||349.65||349.6|0
1645110040000|2022-02-17 15:00:40||349.65||349.6||349.65||349.6|0
1645110050000|2022-02-17 15:00:50|349.8|349.65|349.7|349.5|349.8|349.65|349.7|349.5|4
1645110060000|2022-02-17 15:01:00|349.65|349.45|349.65|349.45|349.65|349.45|349.65|349.4|2
1645110070000|2022-02-17 15:01:10|349.7|349.5|349.7|349.55|349.7|349.55|349.65|349.45|5
1645110080000|2022-02-17 15:01:20|349.75|349.6|349.85|349.6|349.85|349.65|349.75|349.6|2
1645110090000|2022-02-17 15:01:30|349.95|349.65|349.95|349.7|349.95|349.8|349.9|349.65|2
1645110100000|2022-02-17 15:01:40|349.9|349.75|349.9|349.7|349.95|349.75|349.9|349.7|4
1645110110000|2022-02-17 15:01:50|349.85|349.65|349.85|349.65|349.85|349.65|349.85|349.65|3
1645110120000|2022-02-17 15:02:00|349.9|349.7|349.85|349.7|349.9|349.7|349.85|349.7|0
1645110130000|2022-02-17 15:02:10|349.9|349.65|349.9|349.65|349.9|349.65|349.9|349.6|1
1645110140000|2022-02-17 15:02:20|349.95|349.7|349.9|349.75|349.95|349.75|349.9|349.7|3
1645110150000|2022-02-17 15:02:30|349.95||349.9||349.95||349.9||8
1645110160000|2022-02-17 15:02:40|349.95|349.8|350|349.85|350|349.85|349.95|349.8|4
1645110170000|2022-02-17 15:02:50|||||||||1
1645110180000|2022-02-17 15:03:00|350.05||350.05||350.05||350||9
1645110190000|2022-02-17 15:03:10|350.1||350.05||350.1||350.05||0
1645110200000|2022-02-17 15:03:20|350.1||350.1||350.1||350.05||4
1645110210000|2022-02-17 15:03:30|350.15||350.15||350.15||350.15||1
1645110220000|2022-02-17 15:03:40|350.1|350|350.25|350.05|350.25|350.05|350.1|350|0
1645110230000|2022-02-17 15:03:50|350.2||350.25||350.25||350.2||5
1645110250000|2022-02-17 15:04:10|350.3||350.3||350.3||350.25||0
1645110260000|2022-02-17 15:04:20|350.25||350.25||350.3||350.25||0
1645110270000|2022-02-17 15:04:30||350.1||350.1||350.1||350.1|0
1645110280000|2022-02-17 15:04:40||350.05||350.05||350.05||350.05|6
1645110310000|2022-02-17 15:05:10||350.1||350.1||350.1||350.1|0
1645110320000|2022-02-17 15:05:20|||||||||1
1645110330000|2022-02-17 15:05:30|350.2|350.05|350.25|350.05|350.25|350.05|350.15|350|12
1645110340000|2022-02-17 15:05:40||350||350.05||350.05||350|0
1645110350000|2022-02-17 15:05:50|||||||||1
1645110370000|2022-02-17 15:06:10|350.3|350.1|350.5|350.3|350.5|350.3|350.3|350.05|5
1645110380000|2022-02-17 15:06:20||350.35||350.35||350.35||350.3|1
1645110390000|2022-02-17 15:06:30|350.55|350.4|350.55|350.35|350.6|350.4|350.55|350.35|2
1645110400000|2022-02-17 15:06:40|350.5||350.5||350.5||350.5||8
1645110410000|2022-02-17 15:06:50|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|0
1645110420000|2022-02-17 15:07:00|350.5|350.35|350.55|350.35|350.6|350.45|350.5|350.3|19
1645110430000|2022-02-17 15:07:10|350.6|350.4|350.6|350.4|350.6|350.4|350.55|350.4|0
1645110440000|2022-02-17 15:07:20|350.65|350.45|350.6|350.4|350.65|350.45|350.6|350.4|0
1645110450000|2022-02-17 15:07:30|350.65|350.45|350.6|350.4|350.65|350.45|350.6|350.4|0
1645110460000|2022-02-17 15:07:40|350.55|350.45|350.6|350.4|350.65|350.45|350.55|350.4|0
1645110470000|2022-02-17 15:07:50|350.65|350.45|350.65|350.5|350.65|350.5|350.6|350.4|1
1645110480000|2022-02-17 15:08:00|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|7
1645110490000|2022-02-17 15:08:10|350.75||350.7||350.8||350.7||4
1645110500000|2022-02-17 15:08:20|350.65|350.45|350.55|350.35|350.65|350.45|350.55|350.35|17
1645110510000|2022-02-17 15:08:30|350.5|350.4|350.6|350.4|350.6|350.4|350.5|350.4|4
1645110520000|2022-02-17 15:08:40|350.65|350.45|350.7|350.55|350.7|350.55|350.65|350.45|0
1645110530000|2022-02-17 15:08:50|350.65|350.45|350.6|350.45|350.65|350.45|350.6|350.45|4
1645110540000|2022-02-17 15:09:00|350.65|350.4|350.6|350.4|350.65|350.45|350.6|350.4|1
1645110550000|2022-02-17 15:09:10|350.55|350.35|350.55|350.35|350.55|350.35|350.55|350.35|0
1645110560000|2022-02-17 15:09:20|350.5||350.5||350.5||350.5||0
1645110570000|2022-02-17 15:09:30|350.55|350.4|350.65|350.4|350.65|350.4|350.55|350.4|7
1645110600000|2022-02-17 15:10:00|350.5|350.3|350.5|350.3|350.5|350.35|350.4|350.25|17
1645110610000|2022-02-17 15:10:10|350.45|350.25|350.5|350.3|350.55|350.3|350.4|350.25|5
1645110620000|2022-02-17 15:10:20|350.55|350.35|350.5|350.3|350.55|350.35|350.5|350.3|0
1645110630000|2022-02-17 15:10:30|350.55|350.25|350.45|350.25|350.55|350.25|350.4|350.25|1
1645110640000|2022-02-17 15:10:40|350.4|350.3|350.45|350.3|350.45|350.3|350.4|350.25|0
1645110650000|2022-02-17 15:10:50|350.5|350.25|350.45|350.25|350.5|350.35|350.45|350.25|7
1645110660000|2022-02-17 15:11:00|350.4||350.45||350.45||350.4||0
1645110670000|2022-02-17 15:11:10|350.4|350.3|350.45|350.25|350.45|350.3|350.4|350.25|1
1645110680000|2022-02-17 15:11:20|350.4|350.2|350.4|350.25|350.45|350.25|350.4|350.2|0
1645110690000|2022-02-17 15:11:30|350.45||350.4||350.45||350.4||0
1645110700000|2022-02-17 15:11:40|350.45|350.2|350.35|350.15|350.45|350.2|350.35|350.15|5
1645110710000|2022-02-17 15:11:50|||||||||2
1645110720000|2022-02-17 15:12:00|350.3||350.3||350.35||350.3||0
1645110730000|2022-02-17 15:12:10|350.35|350.2|350.4|350.25|350.4|350.25|350.35|350.2|5
1645110740000|2022-02-17 15:12:20|350.35|350.2|350.4|350.2|350.4|350.25|350.35|350.2|5
1645110750000|2022-02-17 15:12:30|350.35|350.25|350.4|350.25|350.4|350.25|350.35|350.2|0
1645110760000|2022-02-17 15:12:40|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.15|3
1645110770000|2022-02-17 15:12:50|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|1
1645110800000|2022-02-17 15:13:20|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|2
1645110810000|2022-02-17 15:13:30|||||||||1
1645110820000|2022-02-17 15:13:40|350.4|350.2|350.35|350.2|350.4|350.2|350.35|350.2|5
1645110830000|2022-02-17 15:13:50|350.4|350.25|350.45|350.3|350.45|350.3|350.4|350.25|3
1645110840000|2022-02-17 15:14:00|350.4|350.25|350.45|350.3|350.45|350.3|350.4|350.25|1
1645110850000|2022-02-17 15:14:10|350.5|350.35|350.5|350.3|350.5|350.35|350.45|350.3|1
1645110860000|2022-02-17 15:14:20|350.45|350.25|350.4|350.25|350.45|350.25|350.4|350.25|3
1645110870000|2022-02-17 15:14:30|350.45|350.3|350.45|350.25|350.45|350.3|350.4|350.25|0
1645110880000|2022-02-17 15:14:40|350.5|350.3|350.55|350.35|350.55|350.4|350.5|350.3|2
1645110890000|2022-02-17 15:14:50||350.4||350.4||350.4||350.4|0
1645110900000|2022-02-17 15:15:00|350.5|350.35|350.5|350.3|350.5|350.35|350.4|350.25|6
1645110910000|2022-02-17 15:15:10|350.55|350.35|350.6|350.4|350.6|350.4|350.55|350.35|0
1645110920000|2022-02-17 15:15:20|350.55|350.45|350.55|350.4|350.55|350.45|350.55|350.35|3
1645110930000|2022-02-17 15:15:30|350.5|350.35|350.5|350.3|350.55|350.35|350.5|350.3|0
1645110940000|2022-02-17 15:15:40||350.35||350.35||350.35||350.3|0
1645110950000|2022-02-17 15:15:50|350.55|350.3|350.5|350.35|350.55|350.4|350.5|350.3|1
1645110960000|2022-02-17 15:16:00|350.55|350.4|350.55|350.4|350.55|350.4|350.5|350.4|0
1645110970000|2022-02-17 15:16:10|350.5|350.35|350.55|350.35|350.55|350.4|350.5|350.35|0
1645110980000|2022-02-17 15:16:20|350.5||350.5||350.55||350.5||0
1645110990000|2022-02-17 15:16:30|350.55||350.5||350.55||350.5||0
1645111000000|2022-02-17 15:16:40|350.55||350.55||350.55||350.5||1
1645111010000|2022-02-17 15:16:50|350.5|350.4|350.55|350.4|350.55|350.4|350.5|350.35|0
1645111020000|2022-02-17 15:17:00|350.6|350.45|350.65|350.45|350.65|350.45|350.6|350.45|4
1645111030000|2022-02-17 15:17:10|350.6||350.65||350.65||350.6||1
1645111040000|2022-02-17 15:17:20|350.6|350.4|350.45|350.3|350.65|350.4|350.45|350.3|14
1645111050000|2022-02-17 15:17:30|350.4|350.25|350.45|350.25|350.45|350.3|350.4|350.25|24
1645111060000|2022-02-17 15:17:40|350.4||350.4||350.45||350.4||0
1645111070000|2022-02-17 15:17:50|350.45||350.45||350.45||350.4||0
1645111080000|2022-02-17 15:18:00|350.4|350.3|350.4|350.25|350.45|350.3|350.4|350.25|0
1645111090000|2022-02-17 15:18:10|350.45|350.2|350.4|350.25|350.45|350.25|350.4|350.2|0
1645111100000|2022-02-17 15:18:20|350.35|350.2|350.35|350.2|350.4|350.2|350.35|350.2|4
1645111110000|2022-02-17 15:18:30|350.4||350.4||350.4||350.35||0
1645111120000|2022-02-17 15:18:40||350.25||350.25||350.25||350.25|0
1645111130000|2022-02-17 15:18:50|350.45||350.45||350.45||350.45||2
1645111140000|2022-02-17 15:19:00|350.5|350.3|350.45|350.3|350.5|350.35|350.45|350.3|5
1645111150000|2022-02-17 15:19:10|350.5||350.45||350.5||350.45||0
1645111160000|2022-02-17 15:19:20|350.4|350.25|350.35|350.2|350.4|350.25|350.35|350.2|5
1645111170000|2022-02-17 15:19:30|350.4|350.25|350.4|350.25|350.4|350.25|350.35|350.25|1
1645111180000|2022-02-17 15:19:40|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.15|8
1645111190000|2022-02-17 15:19:50|350.25|350.1|350.25|350.1|350.3|350.1|350.25|350.1|1
1645111200000|2022-02-17 15:20:00|350.3|350|350.2|350|350.3|350|350.2|350|2
1645111210000|2022-02-17 15:20:10|350.15|350.05|350.2|350.05|350.2|350.05|350.15|350|1
1645111220000|2022-02-17 15:20:20|350.15|350|350.2|350.05|350.2|350.05|350.15|350|0
1645111240000|2022-02-17 15:20:40|350.15|350|350.2|350.05|350.2|350.05|350.15|350|4
1645111250000|2022-02-17 15:20:50|350.15|350|350.15|350|350.15|350|350.15|350|1
1645111260000|2022-02-17 15:21:00|350.2|349.95|350.15|349.95|350.2|349.95|350.1|349.95|3
1645111270000|2022-02-17 15:21:10|350.1|350|350.15|350|350.15|350|350.1|350|0
1645111280000|2022-02-17 15:21:20|350.1|349.95|350.2|350|350.2|350|350.1|349.95|4
1645111290000|2022-02-17 15:21:30|350.15|349.95|350.1|349.95|350.15|349.95|350.1|349.95|3
1645111300000|2022-02-17 15:21:40|350.05|349.9|349.95|349.8|350.05|349.9|349.95|349.8|11
1645111310000|2022-02-17 15:21:50|350||350||350||349.95||1
1645111320000|2022-02-17 15:22:00|349.95|349.85|350|349.85|350.05|349.85|349.95|349.8|4
1645111330000|2022-02-17 15:22:10|350.05|349.9|350.15|349.95|350.15|349.95|350.05|349.9|2
1645111340000|2022-02-17 15:22:20|350.2|350|350.05|349.9|350.2|350|350.05|349.9|10
1645111350000|2022-02-17 15:22:30|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|1
1645111360000|2022-02-17 15:22:40|350.15|349.9|350.1|349.95|350.15|349.95|350.1|349.9|8
1645111370000|2022-02-17 15:22:50|350.15||350.1||350.15||350.1||0
1645111380000|2022-02-17 15:23:00|350.05|349.9|350.05|349.9|350.1|349.9|350.05|349.9|3
1645111390000|2022-02-17 15:23:10|350.1||350.05||350.1||350.05||1
1645111400000|2022-02-17 15:23:20|350.1|349.95|350.05|349.9|350.1|349.95|350.05|349.9|4
1645111410000|2022-02-17 15:23:30|350.1||350.05||350.1||350.05||2
1645111420000|2022-02-17 15:23:40||349.85||349.85||349.85||349.8|2
1645111430000|2022-02-17 15:23:50||349.9||349.85||349.9||349.85|1
1645111440000|2022-02-17 15:24:00|350|349.9|350.05|349.85|350.05|349.9|350|349.85|1
1645111450000|2022-02-17 15:24:10|350||350||350.05||350||1
1645111460000|2022-02-17 15:24:20|||||||||1
1645111480000|2022-02-17 15:24:40|||||||||1
1645111490000|2022-02-17 15:24:50|350.05|349.9|350.1|349.95|350.1|349.95|350.05|349.9|4
1645111500000|2022-02-17 15:25:00|350.05|349.9|350.05|349.9|350.05|349.9|350.05|349.9|5
1645111510000|2022-02-17 15:25:10|350.1|349.85|350|349.85|350.1|349.85|350|349.85|6
1645111520000|2022-02-17 15:25:20|349.95|349.8|349.95|349.75|349.95|349.8|349.9|349.75|3
1645111530000|2022-02-17 15:25:30|349.9||349.95||349.95||349.9||0
1645111540000|2022-02-17 15:25:40|349.9|349.8|349.95|349.75|349.95|349.8|349.9|349.75|0
1645111550000|2022-02-17 15:25:50|349.9|349.8|349.95|349.8|349.95|349.8|349.9|349.75|0
1645111560000|2022-02-17 15:26:00|349.9|349.75|349.9|349.75|349.9|349.75|349.9|349.75|4
1645111570000|2022-02-17 15:26:10|349.95||349.9||349.95||349.9||0
1645111580000|2022-02-17 15:26:20|349.85|349.7|349.85|349.65|349.85|349.7|349.85|349.65|1
1645111600000|2022-02-17 15:26:40||349.7||349.55||349.7||349.55|1
1645111610000|2022-02-17 15:26:50|349.8|349.5|349.75|349.6|349.8|349.6|349.7|349.5|2
1645111620000|2022-02-17 15:27:00|349.8|349.65|349.8|349.65|349.8|349.65|349.75|349.65|2
1645111630000|2022-02-17 15:27:10|349.85||349.85||349.85||349.85||2
1645111650000|2022-02-17 15:27:30|349.9||349.9||349.9||349.85||0
1645111660000|2022-02-17 15:27:40|349.95||349.9||349.95||349.9||1
1645111670000|2022-02-17 15:27:50|349.95|349.7|349.95|349.8|349.95|349.8|349.95|349.7|0
1645111680000|2022-02-17 15:28:00|349.9|349.75|349.9|349.75|349.9|349.75|349.85|349.7|5
1645111690000|2022-02-17 15:28:10|350|349.8|350|349.85|350|349.85|350|349.8|5
1645111700000|2022-02-17 15:28:20|349.95|349.8|350|349.8|350|349.85|349.95|349.75|2
1645111710000|2022-02-17 15:28:30|349.95||350||350||349.95||0
1645111720000|2022-02-17 15:28:40||349.85||349.85||349.85||349.85|0
1645111730000|2022-02-17 15:28:50|349.95|349.8|350|349.8|350|349.8|349.95|349.8|2
1645111740000|2022-02-17 15:29:00||349.85||349.85||349.85||349.85|0
1645111760000|2022-02-17 15:29:20|349.95|349.8|349.95|349.8|350|349.8|349.95|349.8|2
1645111770000|2022-02-17 15:29:30||349.75||349.8||349.8||349.75|2
1645111780000|2022-02-17 15:29:40|350|349.75|349.95|349.8|350|349.8|349.95|349.75|2
1645111790000|2022-02-17 15:29:50|350||350||350||350||1
1645111800000|2022-02-17 15:30:00|349.95||349.95||350||349.95||4
1645111810000|2022-02-17 15:30:10|350||350||350||349.95||1
1645111820000|2022-02-17 15:30:20|349.95|349.85|350.1|349.95|350.1|349.95|349.95|349.85|8
1645111830000|2022-02-17 15:30:30||349.9||349.95||349.95||349.9|0
1645111840000|2022-02-17 15:30:40||349.9||349.95||349.95||349.9|7
1645111860000|2022-02-17 15:31:00|350.05|349.9|350.15|349.95|350.15|349.95|350.05|349.9|6
1645111870000|2022-02-17 15:31:10|350.2|350|350.2|350|350.25|350.05|350.2|350|1
1645111880000|2022-02-17 15:31:20|350.25|350.05|350.25|350.1|350.3|350.15|350.25|350.05|0
1645111890000|2022-02-17 15:31:30||350.05||350.05||350.05||350.05|4
1645111900000|2022-02-17 15:31:40||350.1||350.1||350.1||350.1|0
1645111910000|2022-02-17 15:31:50|350.3|350.15|350.35|350.2|350.35|350.2|350.3|350.15|1
1645111920000|2022-02-17 15:32:00|350.3|350.15|350.35|350.2|350.35|350.2|350.3|350.15|0
1645111930000|2022-02-17 15:32:10|350.3|350.15|350.3|350.15|350.35|350.2|350.3|350.15|0
1645111940000|2022-02-17 15:32:20|350.35|350.2|350.4|350.15|350.4|350.25|350.35|350.15|4
1645111950000|2022-02-17 15:32:30|350.35|350.2|350.4|350.2|350.45|350.2|350.35|350.2|0
1645111960000|2022-02-17 15:32:40||350.15||350.2||350.2||350.15|0
1645111970000|2022-02-17 15:32:50|350.45|350.25|350.4|350.25|350.45|350.25|350.4|350.25|0
1645111980000|2022-02-17 15:33:00|350.35|350.2|350.3|350.1|350.35|350.2|350.3|350.1|4
1645111990000|2022-02-17 15:33:10|350.35|350.15|350.3|350.15|350.35|350.15|350.3|350.15|2
1645112000000|2022-02-17 15:33:20|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|3
1645112010000|2022-02-17 15:33:30|350.3||350.25||350.3||350.25||1
1645112020000|2022-02-17 15:33:40|350.2|350.05|350.15|349.95|350.25|350.05|350.1|349.95|4
1645112030000|2022-02-17 15:33:50|350.1|350|350.1|349.95|350.15|350|350.1|349.9|1
1645112040000|2022-02-17 15:34:00|350.15||350.15||350.15||350.1||0
1645112050000|2022-02-17 15:34:10|350.2|350|350.25|350.05|350.25|350.05|350.2|350|2
1645112060000|2022-02-17 15:34:20||350.1||350||350.1||350|3
1645112070000|2022-02-17 15:34:30|350.2|350.05|350.25|350|350.25|350.05|350.2|350|0
1645112080000|2022-02-17 15:34:40|350.2|350.05|350.15|349.95|350.25|350.05|350.15|349.95|0
1645112090000|2022-02-17 15:34:50|350.1||350.15||350.15||350.1||1
1645112100000|2022-02-17 15:35:00|350.1|349.9|350.1|349.85|350.15|349.9|350.1|349.85|1
1645112110000|2022-02-17 15:35:10|350.15||350.15||350.15||350.1||0
1645112120000|2022-02-17 15:35:20|350.1||350.15||350.15||350.1||0
1645112130000|2022-02-17 15:35:30|350.1||350.05||350.15||350.05||0
1645112140000|2022-02-17 15:35:40|350||350.05||350.05||350||0
1645112150000|2022-02-17 15:35:50||349.9||349.9||349.9||349.9|0
1645112160000|2022-02-17 15:36:00|350|349.85|350.05|349.85|350.05|349.85|350|349.85|4
1645112180000|2022-02-17 15:36:20|||||||||1
1645112190000|2022-02-17 15:36:30|350.1|349.95|350.1|349.95|350.15|349.95|350.1|349.95|2
1645112200000|2022-02-17 15:36:40|350.05|349.9|350.05|349.9|350.05|349.9|350.05|349.9|4
1645112210000|2022-02-17 15:36:50||349.85||349.85||349.85||349.85|3
1645112220000|2022-02-17 15:37:00||349.8||349.85||349.85||349.8|0
1645112230000|2022-02-17 15:37:10||349.8||349.8||349.85||349.8|1
1645112250000|2022-02-17 15:37:30||349.85||349.85||349.85||349.85|0
1645112270000|2022-02-17 15:37:50||349.9||349.9||349.9||349.9|0
1645112280000|2022-02-17 15:38:00|||||||||3
1645112300000|2022-02-17 15:38:20|350|349.85|350|349.85|350.05|349.85|350|349.8|3
1645112310000|2022-02-17 15:38:30|350.05|349.8|350.05|349.85|350.05|349.85|350.05|349.8|1
1645112350000|2022-02-17 15:39:10|350.1|349.9|350.1|349.95|350.1|349.95|350.05|349.9|1
1645112360000|2022-02-17 15:39:20|350.15|350|350.15|350|350.2|350|350.15|350|1
1645112390000|2022-02-17 15:39:50|350.2||350.15||350.2||350.15||1
1645112400000|2022-02-17 15:40:00|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|5
1645112410000|2022-02-17 15:40:10|350.05|349.9|350.1|349.9|350.1|349.9|350.05|349.85|2
1645112420000|2022-02-17 15:40:20|350.05|349.95|350.1|349.95|350.1|349.95|350.05|349.95|2
1645112430000|2022-02-17 15:40:30|350.05|349.9|350|349.85|350.05|349.9|350|349.85|4
1645112460000|2022-02-17 15:41:00|350.05||350.1||350.1||350.05||5
1645112470000|2022-02-17 15:41:10|350.15||350.1||350.15||350.05||0
1645112480000|2022-02-17 15:41:20|350.05||350.05||350.1||350.05||0
1645112500000|2022-02-17 15:41:40||349.9||349.9||349.9||349.9|0
1645112520000|2022-02-17 15:42:00||349.85||349.85||349.85||349.85|6
1645112560000|2022-02-17 15:42:40||349.9||349.9||349.9||349.9|0
1645112570000|2022-02-17 15:42:50|||||||||1
1645112580000|2022-02-17 15:43:00|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|6
1645112590000|2022-02-17 15:43:10|350.15||350.1||350.15||350.1||1
1645112600000|2022-02-17 15:43:20|350.15||350.1||350.15||350.1||0
1645112610000|2022-02-17 15:43:30|||||||||2
1645112620000|2022-02-17 15:43:40|350.15|350|350.15|349.95|350.15|350|350.15|349.95|4
1645112630000|2022-02-17 15:43:50|350.1||350.15||350.15||350.1||0
1645112640000|2022-02-17 15:44:00|350.1||350.1||350.15||350.1||0
1645112650000|2022-02-17 15:44:10|350.15|350|350.15|349.95|350.15|350|350.15|349.95|2
1645112660000|2022-02-17 15:44:20||350||350||350||349.95|0
1645112670000|2022-02-17 15:44:30|350.2|350.05|350.25|350.05|350.25|350.05|350.2|350.05|3
1645112680000|2022-02-17 15:44:40||350.1||350.1||350.1||350.1|0
1645112690000|2022-02-17 15:44:50|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|2
1645112700000|2022-02-17 15:45:00|350.25|350.05|350.2|350|350.25|350.05|350.15|350|8
1645112710000|2022-02-17 15:45:10|350.15|349.95|350.1|349.95|350.2|349.95|350.1|349.95|3
1645112720000|2022-02-17 15:45:20|350.15|350|350.2|350|350.2|350|350.15|349.95|1
1645112730000|2022-02-17 15:45:30|350.15|350.05|350.15|349.95|350.15|350.05|350.1|349.95|3
1645112740000|2022-02-17 15:45:40|350.1||350.15||350.15||350.1||0
1645112750000|2022-02-17 15:45:50|350.1||350.1||350.15||350.1||0
1645112760000|2022-02-17 15:46:00|350.05|349.9|350|349.85|350.1|349.9|350|349.85|1
1645112770000|2022-02-17 15:46:10|350.05|349.9|350.15|349.95|350.15|349.95|350|349.9|2
1645112900000|2022-02-17 15:48:20|350.1||350.1||350.1||350.1||92
1645112920000|2022-02-17 15:48:40||349.9||349.95||349.95||349.9|5
1645112930000|2022-02-17 15:48:50|350.15|350|350.15|350|350.15|350|350.1|349.95|5
1645112940000|2022-02-17 15:49:00|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|5
1645112950000|2022-02-17 15:49:10|350.15|349.9|350.1|349.95|350.15|349.95|350.1|349.9|3
1645112960000|2022-02-17 15:49:20|350.15||350.1||350.15||350.1||1
1645112970000|2022-02-17 15:49:30|350.15||350.15||350.15||350.1||0
1645112980000|2022-02-17 15:49:40|350.1|350|350.15|350|350.15|350|350.1|349.95|3
1645112990000|2022-02-17 15:49:50|350.1|349.95|350.15|350|350.15|350|350.1|349.95|1
1645113000000|2022-02-17 15:50:00|350.1|349.95|350.15|350|350.15|350|350.1|349.95|2
1645113010000|2022-02-17 15:50:10|350.1|349.95|350.2|350|350.2|350|350.1|349.95|3
1645113020000|2022-02-17 15:50:20|350.15||350.15||350.15||350.15||0
1645113030000|2022-02-17 15:50:30|350.2|349.95|350.2|350|350.2|350|350.1|349.95|5
1645113040000|2022-02-17 15:50:40|350.15|349.95|350.15|350|350.2|350|350.15|349.95|1
1645113050000|2022-02-17 15:50:50|350.2|349.95|350.2|350.05|350.2|350.05|350.15|349.95|1
1645113060000|2022-02-17 15:51:00|350.15|350|350.15|349.95|350.15|350|350.1|349.95|5
1645113070000|2022-02-17 15:51:10|350.2|350|350.2|350|350.2|350.05|350.15|349.95|2
1645113080000|2022-02-17 15:51:20|350.15|350.05|350.2|350|350.2|350.05|350.15|350|0
1645113090000|2022-02-17 15:51:30|350.15|349.95|350.15|350|350.2|350|350.15|349.95|0
1645113100000|2022-02-17 15:51:40|350.1|349.95|350.1|349.95|350.15|349.95|350.1|349.95|1
1645113120000|2022-02-17 15:52:00|350.15|349.9|350.15|350|350.2|350|350.15|349.9|15
1645113130000|2022-02-17 15:52:10|350.2|349.95|350.25|350.05|350.25|350.05|350.2|349.95|0
1645113140000|2022-02-17 15:52:20|350.2|350|350.2|350.05|350.2|350.05|350.2|350|0
1645113150000|2022-02-17 15:52:30|350.25|350|350.25|350.05|350.25|350.05|350.2|350|1
1645113160000|2022-02-17 15:52:40|350.3|350.1|350.25|350.1|350.3|350.15|350.25|350.1|2
1645113170000|2022-02-17 15:52:50|350.2|350.05|350.25|350.05|350.25|350.05|350.2|350|2
1645113180000|2022-02-17 15:53:00|350.3|350.1|350.3|350.15|350.35|350.15|350.25|350.1|0
1645113190000|2022-02-17 15:53:10|350.25|350.05|350.25|350.05|350.25|350.05|350.25|350.05|4
1645113200000|2022-02-17 15:53:20|350.3|350.1|350.3|350.1|350.3|350.15|350.3|350.1|1
1645113210000|2022-02-17 15:53:30||350.15||350.1||350.15||350.1|0
1645113220000|2022-02-17 15:53:40|350.35|350.15|350.35|350.15|350.35|350.15|350.35|350.15|1
1645113230000|2022-02-17 15:53:50|350.3|350.2|350.35|350.2|350.35|350.2|350.3|350.15|0
1645113240000|2022-02-17 15:54:00|350.3|350.15|350.3|350.15|350.35|350.2|350.3|350.1|1
1645113250000|2022-02-17 15:54:10||350.1||350.15||350.15||350.1|1
1645113260000|2022-02-17 15:54:20|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|3
1645113280000|2022-02-17 15:54:40|350.2|350.05|350.2|350.05|350.25|350.05|350.2|350.05|5
1645113290000|2022-02-17 15:54:50|350.25||350.25||350.25||350.25||4
1645113300000|2022-02-17 15:55:00|350.3||350.3||350.3||350.25||0
1645113310000|2022-02-17 15:55:10|350.25|350.1|350.25|350.1|350.3|350.1|350.25|350.1|0
1645113320000|2022-02-17 15:55:20|350.2|350.05|350.3|350.05|350.3|350.05|350.2|350.05|5
1645113340000|2022-02-17 15:55:40|350.35||350.35||350.35||350.3||1
1645113350000|2022-02-17 15:55:50|350.3||350.35||350.35||350.3||0
1645113360000|2022-02-17 15:56:00|350.2|350.1|350.35|350.15|350.35|350.15|350.2|350.1|1
1645113370000|2022-02-17 15:56:10|350.4|350.2|350.35|350.2|350.4|350.2|350.35|350.15|0
1645113380000|2022-02-17 15:56:20||350.15||350.2||350.2||350.15|5
1645113390000|2022-02-17 15:56:30|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|2
1645113400000|2022-02-17 15:56:40||350.2||350.2||350.25||350.2|1
1645113410000|2022-02-17 15:56:50||350.25||350.25||350.25||350.2|1
1645113420000|2022-02-17 15:57:00|350.45|350.3|350.5|350.35|350.5|350.35|350.45|350.3|3
1645113440000|2022-02-17 15:57:20|350.45|350.3|350.5|350.3|350.5|350.35|350.45|350.3|1
1645113450000|2022-02-17 15:57:30|350.45|350.35|350.45|350.3|350.5|350.35|350.45|350.3|1
1645113470000|2022-02-17 15:57:50|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.3|1
1645113480000|2022-02-17 15:58:00|350.55|350.3|350.55|350.35|350.55|350.35|350.55|350.3|1
1645113490000|2022-02-17 15:58:10|350.6|350.4|350.6|350.4|350.6|350.4|350.55|350.35|5
1645113500000|2022-02-17 15:58:20|350.65|350.45|350.6|350.45|350.65|350.45|350.6|350.45|1
1645113510000|2022-02-17 15:58:30|350.55|350.4|350.6|350.4|350.6|350.4|350.55|350.4|1
1645113520000|2022-02-17 15:58:40|350.55|350.45|350.65|350.45|350.65|350.45|350.55|350.45|2
1645113530000|2022-02-17 15:58:50|350.7|350.5|350.7|350.55|350.7|350.55|350.7|350.5|0
1645113540000|2022-02-17 15:59:00|350.65|350.5|350.6|350.4|350.65|350.5|350.6|350.4|7
1645113550000|2022-02-17 15:59:10|350.65|350.45|350.65|350.45|350.65|350.45|350.6|350.4|5
1645113560000|2022-02-17 15:59:20|350.6||350.65||350.65||350.6||0
1645113570000|2022-02-17 15:59:30|350.6|350.4|350.6|350.4|350.65|350.4|350.6|350.4|0
1645113580000|2022-02-17 15:59:40|350.65|350.45|350.65|350.45|350.65|350.45|350.65|350.4|1
1645113590000|2022-02-17 15:59:50|350.6|350.4|350.6|350.45|350.65|350.45|350.6|350.4|0
1645113600000|2022-02-17 16:00:00|350.55|350.4|350.45|350.25|350.55|350.45|350.4|350.2|5
1645113610000|2022-02-17 16:00:10|350.4|350.3|350.35|350.2|350.45|350.3|350.35|350.1|3
1645113620000|2022-02-17 16:00:20|350.3|350.15|350.25|350.05|350.3|350.15|350.25|350.05|2
1645113630000|2022-02-17 16:00:30|350.3|350.1|350.35|350.15|350.35|350.15|350.25|350.1|4
1645113640000|2022-02-17 16:00:40|350.4|350.2|350.35|350.2|350.4|350.2|350.3|350.15|0
1645113650000|2022-02-17 16:00:50|350.4|350.15|350.35|350.15|350.4|350.25|350.35|350.15|2
1645113660000|2022-02-17 16:01:00|350.3|350.1|350.35|350.15|350.35|350.2|350.3|350.1|0
1645113670000|2022-02-17 16:01:10|350.45|350.1|350.45|350.25|350.45|350.25|350.4|350.1|3
1645113680000|2022-02-17 16:01:20|350.4|350.3|350.45|350.3|350.5|350.3|350.4|350.25|0
1645113690000|2022-02-17 16:01:30|350.5|350.35|350.55|350.35|350.55|350.4|350.5|350.3|1
1645113700000|2022-02-17 16:01:40|350.6|350.4|350.65|350.45|350.65|350.45|350.55|350.35|1
1645113710000|2022-02-17 16:01:50|350.6|350.5|350.6|350.4|350.7|350.5|350.6|350.4|4
1645113720000|2022-02-17 16:02:00|350.55||350.55||350.6||350.55||0
1645113730000|2022-02-17 16:02:10|350.6|350.45|350.6|350.4|350.6|350.45|350.6|350.4|1
1645113740000|2022-02-17 16:02:20|350.55|350.35|350.65|350.4|350.65|350.4|350.55|350.35|0
1645113750000|2022-02-17 16:02:30|350.7|350.45|350.65|350.45|350.7|350.5|350.65|350.45|0
1645113760000|2022-02-17 16:02:40|350.7|350.5|350.7|350.5|350.7|350.55|350.7|350.5|3
1645113770000|2022-02-17 16:02:50||350.55||350.5||350.55||350.5|0
1645113780000|2022-02-17 16:03:00|350.65|350.45|350.65|350.45|350.7|350.45|350.6|350.45|1
1645113790000|2022-02-17 16:03:10|350.6|350.4|350.65|350.45|350.65|350.45|350.6|350.4|0
1645113810000|2022-02-17 16:03:30||350.5||350.5||350.5||350.5|0
1645113820000|2022-02-17 16:03:40||350.45||350.5||350.5||350.45|0
1645113830000|2022-02-17 16:03:50|350.6|350.45|350.65|350.45|350.65|350.45|350.6|350.45|1
1645113840000|2022-02-17 16:04:00|350.6|350.5|350.65|350.5|350.65|350.5|350.6|350.5|0
1645113850000|2022-02-17 16:04:10|350.6|350.45|350.6|350.45|350.6|350.5|350.6|350.45|0
1645113860000|2022-02-17 16:04:20|350.65||350.65||350.65||350.6||0
1645113870000|2022-02-17 16:04:30|350.6||350.6||350.65||350.6||0
1645113880000|2022-02-17 16:04:40|350.65|350.5|350.65|350.5|350.65|350.5|350.6|350.45|4
1645113890000|2022-02-17 16:04:50|350.7||350.7||350.7||350.7||0
1645113900000|2022-02-17 16:05:00||350.55||350.55||350.55||350.5|0
1645113910000|2022-02-17 16:05:10|350.75||350.7||350.75||350.7||1
1645113920000|2022-02-17 16:05:20|350.65|350.5|350.7|350.55|350.7|350.55|350.65|350.5|3
1645113930000|2022-02-17 16:05:30|350.75|350.6|350.75|350.6|350.8|350.6|350.75|350.6|2
1645113940000|2022-02-17 16:05:40|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|1
1645113950000|2022-02-17 16:05:50|350.85|350.7|350.9|350.75|350.9|350.75|350.85|350.7|3
1645113960000|2022-02-17 16:06:00|350.85|350.7|350.8|350.65|350.85|350.7|350.8|350.65|2
1645113970000|2022-02-17 16:06:10|350.85|350.7|350.85|350.65|350.85|350.7|350.8|350.65|1
1645113980000|2022-02-17 16:06:20|350.8||350.85||350.85||350.8||0
1645113990000|2022-02-17 16:06:30|350.95|350.7|350.95|350.8|351|350.8|350.95|350.7|15
1645114000000|2022-02-17 16:06:40|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.7|5
1645114020000|2022-02-17 16:07:00||350.7||350.75||350.75||350.7|1
1645114030000|2022-02-17 16:07:10|350.95|350.8|351|350.8|351|350.8|350.95|350.8|1
1645114040000|2022-02-17 16:07:20|350.95|350.85|351|350.85|351|350.85|350.95|350.8|5
1645114050000|2022-02-17 16:07:30|350.95|350.8|351|350.85|351|350.85|350.95|350.8|1
1645114060000|2022-02-17 16:07:40|350.95|350.8|350.95|350.75|350.95|350.8|350.95|350.75|3
1645114070000|2022-02-17 16:07:50||350.8||350.8||350.8||350.8|0
1645114080000|2022-02-17 16:08:00||350.75||350.8||350.8||350.75|2
1645114090000|2022-02-17 16:08:10|350.9|350.75|350.95|350.75|350.95|350.75|350.9|350.75|3
1645114100000|2022-02-17 16:08:20|350.9||350.95||350.95||350.9||1
1645114110000|2022-02-17 16:08:30|350.9|350.8|350.95|350.75|350.95|350.8|350.9|350.75|0
1645114120000|2022-02-17 16:08:40|350.9|350.8|350.9|350.75|350.95|350.8|350.9|350.75|1
1645114130000|2022-02-17 16:08:50|350.95|350.8|350.95|350.75|350.95|350.8|350.9|350.75|0
1645114140000|2022-02-17 16:09:00|350.9||350.9||350.95||350.9||1
1645114160000|2022-02-17 16:09:20|350.85|350.7|350.9|350.7|350.9|350.75|350.85|350.7|2
1645114170000|2022-02-17 16:09:30|350.85|350.75|350.9|350.7|350.9|350.75|350.85|350.7|0
1645114180000|2022-02-17 16:09:40||350.75||350.7||350.75||350.7|0
1645114190000|2022-02-17 16:09:50|350.85|350.75|350.9|350.75|350.9|350.75|350.85|350.7|0
1645114200000|2022-02-17 16:10:00|350.85|350.7|350.9|350.7|350.9|350.75|350.85|350.7|5
1645114210000|2022-02-17 16:10:10|350.95|350.75|350.95|350.8|350.95|350.8|350.95|350.75|1
1645114220000|2022-02-17 16:10:20|350.9|350.75|350.95|350.75|350.95|350.8|350.9|350.75|1
1645114230000|2022-02-17 16:10:30||350.8||350.8||350.8||350.8|1
1645114240000|2022-02-17 16:10:40|350.9|350.75|350.95|350.8|350.95|350.8|350.9|350.75|5
1645114250000|2022-02-17 16:10:50|351||350.95||351||350.95||0
1645114260000|2022-02-17 16:11:00|351||350.95||351||350.95||0
1645114270000|2022-02-17 16:11:10|350.9|350.75|350.9|350.75|350.95|350.75|350.9|350.75|2
1645114280000|2022-02-17 16:11:20|350.95|350.8|350.95|350.75|350.95|350.8|350.9|350.75|0
1645114290000|2022-02-17 16:11:30|350.9|350.8|350.9|350.75|350.9|350.8|350.9|350.75|1
1645114300000|2022-02-17 16:11:40|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|2
1645114310000|2022-02-17 16:11:50|350.9|350.75|350.85|350.7|350.9|350.75|350.85|350.7|0
1645114320000|2022-02-17 16:12:00|350.9||350.85||350.9||350.85||0
1645114330000|2022-02-17 16:12:10|350.9|350.75|350.9|350.7|350.9|350.75|350.9|350.7|2
1645114340000|2022-02-17 16:12:20|350.95|350.75|350.9|350.75|350.95|350.75|350.9|350.7|2
1645114350000|2022-02-17 16:12:30|350.95||350.9||350.95||350.9||3
1645114360000|2022-02-17 16:12:40|350.95|350.8|350.95|350.8|350.95|350.8|350.9|350.8|1
1645114370000|2022-02-17 16:12:50|351|350.85|351|350.85|351|350.85|351|350.85|0
1645114380000|2022-02-17 16:13:00|351.05|350.9|351.05|350.9|351.05|350.9|351.05|350.9|2
1645114390000|2022-02-17 16:13:10|||||||||1
1645114400000|2022-02-17 16:13:20|351|350.85|351|350.8|351.05|350.9|351|350.8|6
1645114410000|2022-02-17 16:13:30||350.85||350.85||350.85||350.8|0
1645114420000|2022-02-17 16:13:40|351.05|350.8|351.05|350.9|351.05|350.9|351.05|350.8|2
1645114430000|2022-02-17 16:13:50|351.1|350.95|351.1|350.95|351.1|350.95|351.1|350.95|1
1645114440000|2022-02-17 16:14:00|351.15||351.15||351.15||351.1||3
1645114450000|2022-02-17 16:14:10|351.1||351.15||351.15||351.1||0
1645114460000|2022-02-17 16:14:20|351.1||351.15||351.15||351.1||0
1645114470000|2022-02-17 16:14:30|351.1|351|351.15|351|351.15|351|351.1|351|1
1645114480000|2022-02-17 16:14:40||350.95||350.95||351||350.95|1
1645114490000|2022-02-17 16:14:50|351.1||351.1||351.15||351.1||0
1645114500000|2022-02-17 16:15:00|351.15||351.1||351.15||351.1||0
1645114510000|2022-02-17 16:15:10|351.15|351|351.15|351|351.15|351|351.15|351|1
1645114520000|2022-02-17 16:15:20|351.1|350.95|351.1|350.95|351.15|350.95|351.1|350.95|2
1645114540000|2022-02-17 16:15:40|351.15||351.15||351.15||351.1||1
1645114550000|2022-02-17 16:15:50|351.1|350.9|351.1|350.9|351.15|350.95|351.1|350.9|4
1645114560000|2022-02-17 16:16:00|351.05|350.85|351.05|350.85|351.1|350.85|351|350.85|0
1645114570000|2022-02-17 16:16:10|351|350.9|351.05|350.85|351.05|350.9|351|350.85|1
1645114580000|2022-02-17 16:16:20||350.9||350.85||350.9||350.85|0
1645114590000|2022-02-17 16:16:30|351|350.9|351.1|350.9|351.1|350.9|351|350.9|3
1645114600000|2022-02-17 16:16:40||350.95||350.95||350.95||350.95|0
1645114610000|2022-02-17 16:16:50|351.15||351.15||351.15||351.1||2
1645114620000|2022-02-17 16:17:00|351.1|351|351.15|350.95|351.15|351|351.1|350.95|1
1645114630000|2022-02-17 16:17:10||351||351||351||351|0
1645114640000|2022-02-17 16:17:20||350.95||350.95||351||350.95|4
1645114650000|2022-02-17 16:17:30|351.2|351|351.2|351|351.2|351|351.2|350.95|2
1645114660000|2022-02-17 16:17:40|351.15|351.05|351.15|351|351.2|351.05|351.15|351|0
1645114670000|2022-02-17 16:17:50|351.2||351.15||351.2||351.15||0
1645114680000|2022-02-17 16:18:00|351.2|350.95|351.2|351|351.2|351.05|351.15|350.95|1
1645114690000|2022-02-17 16:18:10|351.25|351.05|351.3|351.1|351.3|351.1|351.25|351.05|4
1645114700000|2022-02-17 16:18:20|351.25|351.15|351.3|351.15|351.3|351.15|351.25|351.15|0
1645114710000|2022-02-17 16:18:30|||||||||3
1645114720000|2022-02-17 16:18:40|351.25|351.1|351.25|351.1|351.3|351.15|351.25|351.1|6
1645114740000|2022-02-17 16:19:00|351.3|351.05|351.2|351.05|351.3|351.05|351.2|351.05|5
1645114750000|2022-02-17 16:19:10||351||351.05||351.05||351|0
1645114770000|2022-02-17 16:19:30|351.25|351.1|351.25|351.05|351.25|351.1|351.25|351.05|3
1645114780000|2022-02-17 16:19:40|351.2|351.15|351.35|351.2|351.35|351.2|351.2|351.15|42
1645114790000|2022-02-17 16:19:50|||||||||34
1645114800000|2022-02-17 16:20:00|351.3|351.15|351.3|351.1|351.3|351.15|351.3|351.1|1
1645114810000|2022-02-17 16:20:10|351.25|351.05|351.3|351.15|351.3|351.15|351.25|351.05|2
1645114820000|2022-02-17 16:20:20|||||||||3
1645114830000|2022-02-17 16:20:30|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|4
1645114840000|2022-02-17 16:20:40||351.15||351.2||351.2||351.15|16
1645114850000|2022-02-17 16:20:50|351.4|351.15|351.4|351.2|351.4|351.2|351.35|351.15|15
1645114860000|2022-02-17 16:21:00|351.35|351.15|351.35|351.2|351.35|351.2|351.35|351.15|9
1645114870000|2022-02-17 16:21:10|||||||||2
1645114880000|2022-02-17 16:21:20|351.3|351.15|351.3|351.1|351.35|351.15|351.3|351.1|4
1645114890000|2022-02-17 16:21:30|351.25|351.15|351.3|351.15|351.3|351.15|351.25|351.15|2
1645114900000|2022-02-17 16:21:40|351.35|351.2|351.35|351.15|351.35|351.2|351.3|351.15|1
1645114910000|2022-02-17 16:21:50||351.2||351.2||351.2||351.2|0
1645114920000|2022-02-17 16:22:00||351.15||351.2||351.2||351.15|2
1645114930000|2022-02-17 16:22:10|351.4|351.25|351.45|351.25|351.45|351.25|351.4|351.25|4
1645114940000|2022-02-17 16:22:20|351.4|351.3|351.4|351.25|351.45|351.3|351.4|351.25|1
1645114950000|2022-02-17 16:22:30|351.45|351.2|351.4|351.2|351.45|351.25|351.4|351.2|0
1645114960000|2022-02-17 16:22:40|351.35||351.35||351.4||351.35||0
1645114990000|2022-02-17 16:23:10|351.4||351.4||351.4||351.4||1
1645115000000|2022-02-17 16:23:20|351.35||351.35||351.4||351.35||0
1645115010000|2022-02-17 16:23:30||351.15||351.15||351.15||351.15|2
1645115020000|2022-02-17 16:23:40||351.2||351.2||351.2||351.2|0
1645115030000|2022-02-17 16:23:50|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|0
1645115040000|2022-02-17 16:24:00|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|2
1645115080000|2022-02-17 16:24:40|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351|6
1645115090000|2022-02-17 16:24:50|||||||||1
1645115100000|2022-02-17 16:25:00||351||351.05||351.05||351|1
1645115110000|2022-02-17 16:25:10||351||351||351.05||351|0
1645115120000|2022-02-17 16:25:20||351.05||351.05||351.05||351|1
1645115130000|2022-02-17 16:25:30|351.25|351.1|351.3|351.1|351.3|351.1|351.2|351.05|7
1645115140000|2022-02-17 16:25:40|351.25||351.25||351.3||351.25||0
1645115150000|2022-02-17 16:25:50||351.05||351.1||351.1||351.05|0
1645115160000|2022-02-17 16:26:00|||||||||1
1645115180000|2022-02-17 16:26:20|||||||||1
1645115190000|2022-02-17 16:26:30|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.1|2
1645115200000|2022-02-17 16:26:40|351.35|351.1|351.25|351.1|351.35|351.15|351.25|351.1|1
1645115210000|2022-02-17 16:26:50|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.1|1
1645115240000|2022-02-17 16:27:20|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|3
1645115270000|2022-02-17 16:27:50|351.3|351.15|351.25|351.1|351.3|351.15|351.25|351.1|4
1645115280000|2022-02-17 16:28:00|351.3|351.15|351.3|351.1|351.3|351.15|351.3|351.1|2
1645115290000|2022-02-17 16:28:10||351.15||351.15||351.15||351.1|0
1645115320000|2022-02-17 16:28:40|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|3
1645115340000|2022-02-17 16:29:00|351.35|351.15|351.3|351.1|351.35|351.15|351.3|351.1|6
1645115350000|2022-02-17 16:29:10|351.25||351.25||351.25||351.25||0
1645115360000|2022-02-17 16:29:20||351.05||351.05||351.05||351.05|1
1645115370000|2022-02-17 16:29:30|351.2|351|351.2|351.05|351.2|351.05|351.2|351|0
1645115380000|2022-02-17 16:29:40|||||||||2
1645115390000|2022-02-17 16:29:50|351.25|351.1|351.3|351.1|351.3|351.15|351.25|351.1|6
1645115400000|2022-02-17 16:30:00|351.25|351.05|351.3|351.15|351.3|351.15|351.2|351.05|5
1645115410000|2022-02-17 16:30:10|351.35|351.2|351.3|351.15|351.35|351.2|351.3|351.15|0
1645115420000|2022-02-17 16:30:20|351.25|351.1|351.25|351.05|351.25|351.1|351.25|351.05|1
1645115430000|2022-02-17 16:30:30|351.2|351.1|351.4|351.25|351.4|351.25|351.2|351.1|36
1645115440000|2022-02-17 16:30:40|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|18
1645115450000|2022-02-17 16:30:50||351.25||351.25||351.25||351.25|8
1645115460000|2022-02-17 16:31:00|351.4|351.3|351.45|351.3|351.45|351.3|351.4|351.25|4
1645115470000|2022-02-17 16:31:10||351.25||351.25||351.3||351.25|0
1645115480000|2022-02-17 16:31:20||351.3||351.3||351.3||351.25|0
1645115490000|2022-02-17 16:31:30||351.25||351.3||351.3||351.25|0
1645115500000|2022-02-17 16:31:40|351.5|351.35|351.5|351.3|351.5|351.35|351.5|351.3|4
1645115510000|2022-02-17 16:31:50||351.35||351.35||351.35||351.3|0
1645115520000|2022-02-17 16:32:00||351.3||351.3||351.35||351.3|3
1645115530000|2022-02-17 16:32:10||351.35||351.3||351.35||351.3|0
1645115540000|2022-02-17 16:32:20|351.45|351.25|351.45|351.3|351.45|351.3|351.45|351.25|0
1645115560000|2022-02-17 16:32:40||351.25||351.25||351.3||351.25|3
1645115570000|2022-02-17 16:32:50||351.3||351.25||351.3||351.25|2
1645115580000|2022-02-17 16:33:00|351.4|351.3|351.45|351.25|351.45|351.3|351.4|351.25|1
1645115590000|2022-02-17 16:33:10|351.4|351.3|351.4|351.25|351.4|351.3|351.4|351.25|1
1645115610000|2022-02-17 16:33:30|||||||||4
1645115620000|2022-02-17 16:33:40|351.35|351.2|351.35|351.15|351.4|351.25|351.35|351.15|21
1645115640000|2022-02-17 16:34:00|351.3|351.2|351.35|351.15|351.35|351.2|351.3|351.15|2
1645115650000|2022-02-17 16:34:10|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.15|2
1645115660000|2022-02-17 16:34:20|351.45|351.25|351.4|351.25|351.45|351.25|351.4|351.2|1
1645115670000|2022-02-17 16:34:30|351.45|351.2|351.4|351.25|351.45|351.25|351.4|351.2|2
1645115680000|2022-02-17 16:34:40|351.45|351.2|351.45|351.25|351.45|351.25|351.4|351.2|1
1645115690000|2022-02-17 16:34:50|351.4||351.4||351.45||351.4||0
1645115700000|2022-02-17 16:35:00|351.45|351.3|351.45|351.3|351.5|351.35|351.45|351.3|0
1645115710000|2022-02-17 16:35:10|351.4|351.25|351.4|351.25|351.45|351.25|351.4|351.25|0
1645115720000|2022-02-17 16:35:20|351.45|351.3|351.45|351.3|351.45|351.3|351.4|351.25|1
1645115740000|2022-02-17 16:35:40|351.4|351.25|351.4|351.2|351.45|351.25|351.4|351.2|3
1645115750000|2022-02-17 16:35:50|351.35|351.25|351.4|351.2|351.4|351.25|351.35|351.2|0
1645115760000|2022-02-17 16:36:00||351.25||351.2||351.25||351.2|0
1645115770000|2022-02-17 16:36:10|351.35|351.15|351.35|351.15|351.4|351.15|351.3|351.15|0
1645115780000|2022-02-17 16:36:20|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.15|0
1645115790000|2022-02-17 16:36:30|351.35||351.4||351.4||351.35||0
1645115800000|2022-02-17 16:36:40|351.35|351.15|351.35|351.15|351.35|351.15|351.35|351.15|0
1645115810000|2022-02-17 16:36:50|351.3|351.2|351.35|351.15|351.35|351.2|351.3|351.15|0
1645115820000|2022-02-17 16:37:00|351.3|351.2|351.35|351.15|351.35|351.2|351.3|351.15|1
1645115830000|2022-02-17 16:37:10|351.3|351.1|351.3|351.1|351.35|351.1|351.3|351.1|0
1645115840000|2022-02-17 16:37:20|351.25|351.15|351.3|351.1|351.3|351.15|351.25|351.1|0
1645115850000|2022-02-17 16:37:30|351.25|351.15|351.3|351.1|351.3|351.15|351.25|351.1|1
1645115860000|2022-02-17 16:37:40|351.25||351.25||351.3||351.25||1
1645115870000|2022-02-17 16:37:50|351.3|351.05|351.25|351.05|351.3|351.1|351.25|351.05|4
1645115880000|2022-02-17 16:38:00|351.2|351|351.25|351.05|351.25|351.1|351.2|351|1
1645115890000|2022-02-17 16:38:10|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.05|1
1645115900000|2022-02-17 16:38:20|351.25||351.3||351.3||351.25||0
1645115910000|2022-02-17 16:38:30|351.25||351.25||351.25||351.25||0
1645115920000|2022-02-17 16:38:40|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.1|2
1645115930000|2022-02-17 16:38:50|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|5
1645115940000|2022-02-17 16:39:00|351.2|351.05|351.2|351.05|351.25|351.05|351.2|351|1
1645115950000|2022-02-17 16:39:10|351.15|351|351.2|351.05|351.2|351.05|351.15|351|1
1645115960000|2022-02-17 16:39:20||351||351||351||351|0
1645115970000|2022-02-17 16:39:30|351.15|351.05|351.2|351.05|351.2|351.05|351.15|351|0
1645115980000|2022-02-17 16:39:40||351||351.05||351.05||351|0
1645116000000|2022-02-17 16:40:00|351.25|351.1|351.25|351.05|351.3|351.1|351.2|351.05|4
1645116010000|2022-02-17 16:40:10|351.2|351.1|351.25|351.05|351.25|351.1|351.2|351.05|3
1645116020000|2022-02-17 16:40:20|351.2||351.2||351.2||351.2||0
1645116040000|2022-02-17 16:40:40|351.25||351.25||351.25||351.2||2
1645116050000|2022-02-17 16:40:50|351.2||351.2||351.2||351.2||0
1645116060000|2022-02-17 16:41:00|||||||||1
1645116070000|2022-02-17 16:41:10|351.15|351|351.15|351|351.15|351|351.15|351|5
1645116090000|2022-02-17 16:41:30|351.2|351.05|351.2|351|351.2|351.05|351.2|351|5
1645116100000|2022-02-17 16:41:40|351.25|351.05|351.2|351.05|351.25|351.05|351.2|351.05|0
1645116110000|2022-02-17 16:41:50|351.15|351|351.2|351.05|351.2|351.05|351.15|351|1
1645116120000|2022-02-17 16:42:00|351.25|351|351.2|351|351.25|351.05|351.2|351|0
1645116130000|2022-02-17 16:42:10||351.05||351.05||351.05||351.05|0
1645116140000|2022-02-17 16:42:20|351.25|351.1|351.25|351.05|351.25|351.1|351.25|351.05|2
1645116150000|2022-02-17 16:42:30|351.2|351.1|351.2|351.05|351.25|351.1|351.2|351.05|0
1645116180000|2022-02-17 16:43:00|351.25|351.1|351.25|351.05|351.25|351.1|351.25|351.05|2
1645116190000|2022-02-17 16:43:10|351.2||351.25||351.25||351.2||0
1645116200000|2022-02-17 16:43:20|351.2|351.1|351.25|351.05|351.25|351.1|351.2|351.05|2
1645116210000|2022-02-17 16:43:30||351.1||351.05||351.1||351.05|0
1645116220000|2022-02-17 16:43:40|351.2|351.1|351.25|351.1|351.25|351.1|351.2|351.05|1
1645116240000|2022-02-17 16:44:00|351.2|351.05|351.25|351.05|351.25|351.1|351.2|351.05|3
1645116250000|2022-02-17 16:44:10|351.2|351.1|351.25|351.05|351.25|351.1|351.2|351.05|0
1645116260000|2022-02-17 16:44:20||351.1||351.1||351.1||351.05|0
1645116270000|2022-02-17 16:44:30||351.05||351.1||351.1||351.05|0
1645116280000|2022-02-17 16:44:40|351.2|351.05|351.2|351.05|351.25|351.1|351.2|351.05|0
1645116300000|2022-02-17 16:45:00|351.15|351|351.15|351|351.2|351|351.15|351|2
1645116320000|2022-02-17 16:45:20||350.95||350.95||351||350.95|1
1645116330000|2022-02-17 16:45:30||351||351||351||350.95|0
1645116340000|2022-02-17 16:45:40|351.1|350.95|351.15|351|351.15|351|351.1|350.95|0
1645116350000|2022-02-17 16:45:50|351.1|350.95|351.15|350.95|351.15|351|351.1|350.95|1
1645116360000|2022-02-17 16:46:00||351||350.95||351||350.95|0
1645116370000|2022-02-17 16:46:10|351.2|351|351.15|351|351.2|351.05|351.15|351|0
1645116380000|2022-02-17 16:46:20||350.95||351||351||350.95|0
1645116390000|2022-02-17 16:46:30|351.2|351.05|351.25|351.1|351.25|351.1|351.2|351|1
1645116400000|2022-02-17 16:46:40|351.2|351.05|351.25|351.05|351.25|351.1|351.2|351.05|4
1645116410000|2022-02-17 16:46:50|351.2|351.1|351.2|351.05|351.25|351.1|351.2|351.05|0
1645116420000|2022-02-17 16:47:00|351.15|351|351.2|351.05|351.2|351.05|351.15|351|2
1645116430000|2022-02-17 16:47:10|351.15|351|351.2|351|351.2|351.05|351.15|351|1
1645116440000|2022-02-17 16:47:20|351.15|351.05|351.2|351|351.2|351.05|351.15|351|1
1645116450000|2022-02-17 16:47:30|351.25|351.05|351.25|351.05|351.25|351.1|351.25|351|0
1645116460000|2022-02-17 16:47:40|351.2|351.1|351.2|351.05|351.25|351.1|351.2|351.05|1
1645116470000|2022-02-17 16:47:50|351.25||351.25||351.25||351.2||0
1645116480000|2022-02-17 16:48:00||351.1||351.1||351.1||351.05|0
1645116490000|2022-02-17 16:48:10|351.3|351.05|351.25|351.05|351.3|351.05|351.25|351.05|0
1645116500000|2022-02-17 16:48:20|351.2||351.25||351.25||351.2||2
1645116510000|2022-02-17 16:48:30|351.2|351|351.2|351.05|351.25|351.05|351.2|351|0
1645116520000|2022-02-17 16:48:40||351||351.05||351.05||351|0
1645116530000|2022-02-17 16:48:50|351.25|351.1|351.3|351.1|351.35|351.15|351.25|351.1|0
1645116540000|2022-02-17 16:49:00|351.35|351.15|351.4|351.2|351.4|351.25|351.35|351.15|0
1645116550000|2022-02-17 16:49:10|351.35|351.25|351.35|351.2|351.35|351.25|351.35|351.2|0
1645116560000|2022-02-17 16:49:20|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.1|1
1645116570000|2022-02-17 16:49:30|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|1
1645116580000|2022-02-17 16:49:40|351.4||351.35||351.4||351.35||0
1645116590000|2022-02-17 16:49:50|351.4||351.4||351.4||351.35||0
1645116600000|2022-02-17 16:50:00|351.35|351.15|351.35|351.2|351.35|351.2|351.3|351.15|4
1645116610000|2022-02-17 16:50:10|351.3|351.15|351.35|351.15|351.35|351.2|351.25|351.1|0
1645116620000|2022-02-17 16:50:20|351.3|351.2|351.35|351.2|351.35|351.2|351.3|351.15|0
1645116630000|2022-02-17 16:50:30|351.4|351.15|351.35|351.15|351.4|351.15|351.3|351.15|0
1645116640000|2022-02-17 16:50:40|351.3||351.35||351.35||351.3||1
1645116650000|2022-02-17 16:50:50||351.2||351.15||351.2||351.15|0
1645116660000|2022-02-17 16:51:00|351.3|351.2|351.35|351.15|351.35|351.2|351.3|351.15|0
1645116670000|2022-02-17 16:51:10|351.3||351.3||351.35||351.3||0
1645116680000|2022-02-17 16:51:20|351.25|351.1|351.3|351.1|351.3|351.15|351.25|351.05|2
1645116690000|2022-02-17 16:51:30|351.25|351.15|351.3|351.15|351.3|351.15|351.25|351.15|0
1645116700000|2022-02-17 16:51:40|351.25|351.1|351.3|351.1|351.3|351.15|351.25|351.1|0
1645116710000|2022-02-17 16:51:50|351.25|351.15|351.3|351.1|351.3|351.15|351.25|351.1|0
1645116720000|2022-02-17 16:52:00|351.25|351.05|351.25|351.05|351.25|351.1|351.25|351.05|0
1645116730000|2022-02-17 16:52:10||351.1||351.1||351.1||351.05|0
1645116740000|2022-02-17 16:52:20||351.05||351.05||351.1||351.05|0
1645116750000|2022-02-17 16:52:30|351.2|351.1|351.2|351.05|351.25|351.1|351.2|351.05|0
1645116760000|2022-02-17 16:52:40|351.15|351|351.2|351|351.2|351.05|351.15|351|8
1645116770000|2022-02-17 16:52:50|351.15||351.2||351.2||351.15||0
1645116780000|2022-02-17 16:53:00|351.15||351.2||351.2||351.15||0
1645116790000|2022-02-17 16:53:10|351.15|351.05|351.2|351|351.2|351.05|351.15|351|0
1645116800000|2022-02-17 16:53:20|351.15|351.05|351.15|351|351.2|351.05|351.15|351|0
1645116810000|2022-02-17 16:53:30|351.2|351.05|351.2|351|351.2|351.05|351.15|351|0
1645116820000|2022-02-17 16:53:40|351.15|351.05|351.15|351|351.2|351.05|351.15|351|1
1645116830000|2022-02-17 16:53:50|351.2||351.15||351.2||351.15||0
1645116840000|2022-02-17 16:54:00|351.1|350.95|351.1|350.95|351.1|350.95|351.05|350.9|4
1645116860000|2022-02-17 16:54:20||350.9||350.9||350.95||350.9|1
1645116870000|2022-02-17 16:54:30|351.05||351.1||351.1||351.05||1
1645116880000|2022-02-17 16:54:40|351.05|350.95|351.1|350.9|351.1|350.95|351.05|350.9|0
1645116890000|2022-02-17 16:54:50|351.05||351.05||351.05||351.05||0
1645116900000|2022-02-17 16:55:00|351.1|350.95|351.15|351|351.15|351|351.1|350.95|1
1645116910000|2022-02-17 16:55:10|351.2|351.05|351.2|351|351.2|351.05|351.15|351|1
1645116920000|2022-02-17 16:55:20|351.15|351.05|351.2|351|351.2|351.05|351.15|351|0
1645116930000|2022-02-17 16:55:30|351.15||351.2||351.2||351.15||0
1645116940000|2022-02-17 16:55:40||351.05||351.05||351.05||351.05|0
1645116950000|2022-02-17 16:55:50|351.25||351.2||351.25||351.2||0
1645116960000|2022-02-17 16:56:00|351.15|351|351.15|350.95|351.2|351.05|351.15|350.95|5
1645116970000|2022-02-17 16:56:10|351.1||351.15||351.15||351.1||2
1645116990000|2022-02-17 16:56:30||351||350.95||351||350.95|0
1645117000000|2022-02-17 16:56:40|351.1|351|351.15|351|351.15|351|351.1|350.95|0
1645117010000|2022-02-17 16:56:50|351.1|350.95|351.15|350.95|351.15|350.95|351.1|350.95|0
1645117020000|2022-02-17 16:57:00|351.1|350.9|351.1|350.9|351.15|350.9|351.1|350.9|0
1645117030000|2022-02-17 16:57:10|351.05||351.1||351.1||351.05||0
1645117040000|2022-02-17 16:57:20|351.05||351.05||351.1||351.05||0
1645117050000|2022-02-17 16:57:30|351.1|350.85|351.05|350.85|351.1|350.9|351.05|350.85|0
1645117060000|2022-02-17 16:57:40||350.9||350.9||350.9||350.85|1
1645117070000|2022-02-17 16:57:50|351.1||351.1||351.1||351.1||0
1645117080000|2022-02-17 16:58:00|351.05||351.05||351.1||351.05||0
1645117090000|2022-02-17 16:58:10|351.1||351.05||351.1||351.05||0
1645117100000|2022-02-17 16:58:20|351|350.85|351|350.85|351|350.9|351|350.85|5
1645117110000|2022-02-17 16:58:30|351.05||351.05||351.05||351||0
1645117120000|2022-02-17 16:58:40|351|350.9|351.05|350.85|351.05|350.9|351|350.85|0
1645117130000|2022-02-17 16:58:50||350.9||350.85||350.9||350.85|0
1645117140000|2022-02-17 16:59:00|351|350.9|351.05|350.9|351.05|350.9|351|350.85|0
1645117150000|2022-02-17 16:59:10|351.1|350.85|351.05|350.85|351.1|350.85|351.05|350.85|0
1645117160000|2022-02-17 16:59:20|351|350.8|350.95|350.8|351.05|350.8|350.95|350.8|0
1645117170000|2022-02-17 16:59:30|351||350.95||351||350.95||0
1645117180000|2022-02-17 16:59:40|351||350.95||351||350.95||0
1645117190000|2022-02-17 16:59:50|351|350.85|351|350.8|351|350.85|351|350.8|0
1645117200000|2022-02-17 17:00:00|351.05|350.85|351.05|350.85|351.05|350.85|351.05|350.8|0
1645117210000|2022-02-17 17:00:10|351|350.8|351|350.8|351|350.85|351|350.8|0
1645117220000|2022-02-17 17:00:20|350.95||350.95||351||350.95||0
1645117240000|2022-02-17 17:00:40||350.75||350.75||350.75||350.75|2
1645117250000|2022-02-17 17:00:50|350.9|350.7|350.9|350.7|350.9|350.75|350.85|350.7|3
1645117260000|2022-02-17 17:01:00||350.75||350.75||350.75||350.7|0
1645117270000|2022-02-17 17:01:10||350.7||350.7||350.75||350.7|0
1645117280000|2022-02-17 17:01:20|350.95|350.75|350.95|350.75|350.95|350.75|350.95|350.7|0
1645117300000|2022-02-17 17:01:40|351||351||351||351||0
1645117320000|2022-02-17 17:02:00|351.05|350.8|351.05|350.8|351.05|350.8|351.05|350.8|0
1645117340000|2022-02-17 17:02:20|351|350.75|351|350.75|351.05|350.75|351|350.75|0
1645117350000|2022-02-17 17:02:30|351.05|350.7|351.05|350.8|351.05|350.8|351.05|350.7|0
1645117360000|2022-02-17 17:02:40|351.1|350.9|351.05|350.85|351.1|350.95|351.05|350.85|4
1645117370000|2022-02-17 17:02:50|351.1|350.9|351.1|350.85|351.1|350.9|351.1|350.85|0
1645117380000|2022-02-17 17:03:00||350.9||350.85||350.9||350.85|0
1645117390000|2022-02-17 17:03:10||350.9||350.9||350.9||350.85|0
1645117400000|2022-02-17 17:03:20||350.85||350.9||350.9||350.85|0
1645117410000|2022-02-17 17:03:30|351.15||351.1||351.15||351.1||1
1645117420000|2022-02-17 17:03:40|351.05||351.1||351.1||351.05||0
1645117440000|2022-02-17 17:04:00||350.85||350.9||350.95||350.85|3
1645117490000|2022-02-17 17:04:50||350.85||350.9||350.9||350.85|0
1645117530000|2022-02-17 17:05:30|351.15||351.15||351.15||351.15||0
1645117560000|2022-02-17 17:06:00|351.1||351.1||351.1||351.1||0
1645117570000|2022-02-17 17:06:10|351.15||351.15||351.15||351.15||0
1645117580000|2022-02-17 17:06:20|351.1|350.95|351.2|351|351.2|351|351.1|350.95|0
1645117590000|2022-02-17 17:06:30|351.15||351.2||351.2||351.15||0
1645117600000|2022-02-17 17:06:40|351.15|350.95|351.05|350.85|351.15|350.95|351.05|350.85|3
1645117610000|2022-02-17 17:06:50|351|350.8|351|350.8|351|350.8|351|350.8|0
1645117620000|2022-02-17 17:07:00||350.75||350.85||350.85||350.75|0
1645117630000|2022-02-17 17:07:10||350.8||350.8||350.8||350.8|0
1645117650000|2022-02-17 17:07:30|||||||||1
1645117660000|2022-02-17 17:07:40||350.85||350.8||350.85||350.8|0
1645117670000|2022-02-17 17:07:50|351.05|350.85|351|350.8|351.05|350.85|351|350.8|0
1645117680000|2022-02-17 17:08:00|350.95|350.75|350.95|350.7|350.95|350.75|350.9|350.7|4
1645117690000|2022-02-17 17:08:10||350.75||350.75||350.75||350.7|1
1645117700000|2022-02-17 17:08:20||350.7||350.75||350.75||350.7|0
1645117710000|2022-02-17 17:08:30||350.7||350.7||350.75||350.7|0
1645117720000|2022-02-17 17:08:40|350.9|350.75|350.9|350.7|350.9|350.75|350.9|350.7|0
1645117730000|2022-02-17 17:08:50|350.95||350.95||350.95||350.9||0
1645117740000|2022-02-17 17:09:00|350.9||350.9||350.95||350.9||0
1645117750000|2022-02-17 17:09:10|350.85|350.75|350.9|350.7|350.9|350.75|350.85|350.7|0
1645117760000|2022-02-17 17:09:20|350.95|350.75|350.95|350.75|350.95|350.75|350.95|350.75|0
1645117780000|2022-02-17 17:09:40||350.8||350.8||350.8||350.8|0
1645117800000|2022-02-17 17:10:00|350.9|350.75|350.85|350.7|350.9|350.75|350.85|350.7|4
1645117810000|2022-02-17 17:10:10|350.8|350.65|350.8|350.65|350.85|350.65|350.8|350.65|1
1645117820000|2022-02-17 17:10:20|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.65|0
1645117830000|2022-02-17 17:10:30|350.9|350.65|350.85|350.65|350.9|350.7|350.85|350.65|0
1645117840000|2022-02-17 17:10:40|350.9|350.7|350.9|350.7|350.9|350.7|350.85|350.65|0
1645117850000|2022-02-17 17:10:50|350.85|350.65|350.9|350.7|350.9|350.7|350.85|350.65|0
1645117860000|2022-02-17 17:11:00|350.85|350.65|350.9|350.7|350.9|350.7|350.85|350.65|0
1645117870000|2022-02-17 17:11:10|350.85|350.65|350.85|350.65|350.85|350.7|350.85|350.65|0
1645117880000|2022-02-17 17:11:20|350.8||350.85||350.85||350.8||0
1645117890000|2022-02-17 17:11:30|350.8||350.85||350.85||350.8||1
1645117900000|2022-02-17 17:11:40|350.9|350.7|350.9|350.65|350.9|350.7|350.9|350.65|0
1645117910000|2022-02-17 17:11:50|350.85|350.7|350.85|350.65|350.9|350.7|350.85|350.65|0
1645117920000|2022-02-17 17:12:00|350.9|350.7|350.85|350.65|350.9|350.7|350.85|350.65|0
1645117930000|2022-02-17 17:12:10|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.65|1
1645117940000|2022-02-17 17:12:20|350.85|350.65|350.85|350.65|350.85|350.65|350.85|350.65|3
1645117950000|2022-02-17 17:12:30|350.9|350.7|350.9|350.65|350.9|350.7|350.9|350.65|0
1645117960000|2022-02-17 17:12:40||350.7||350.65||350.7||350.65|1
1645117970000|2022-02-17 17:12:50||350.7||350.7||350.7||350.65|1
1645117980000|2022-02-17 17:13:00||350.65||350.65||350.7||350.65|0
1645117990000|2022-02-17 17:13:10|350.85|350.7|350.9|350.75|350.9|350.75|350.85|350.65|0
1645118000000|2022-02-17 17:13:20|350.85|350.7|350.9|350.65|350.9|350.75|350.85|350.65|2
1645118010000|2022-02-17 17:13:30|350.85||350.85||350.9||350.85||0
1645118020000|2022-02-17 17:13:40|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.65|0
1645118030000|2022-02-17 17:13:50||350.65||350.7||350.7||350.65|1
1645118040000|2022-02-17 17:14:00||350.65||350.7||350.7||350.65|0
1645118050000|2022-02-17 17:14:10||350.65||350.65||350.7||350.65|1
1645118060000|2022-02-17 17:14:20|350.85|350.7|350.85|350.65|350.9|350.7|350.85|350.65|0
1645118070000|2022-02-17 17:14:30|350.9|350.7|350.9|350.65|350.9|350.7|350.85|350.65|1
1645118080000|2022-02-17 17:14:40||350.7||350.7||350.7||350.65|0
1645118090000|2022-02-17 17:14:50|350.95|350.65|350.9|350.7|350.95|350.7|350.9|350.65|0
1645118100000|2022-02-17 17:15:00|350.85||350.9||350.9||350.85||0
1645118110000|2022-02-17 17:15:10|350.95|350.75|350.95|350.75|350.95|350.75|350.9|350.75|2
1645118120000|2022-02-17 17:15:20|350.9||350.95||350.95||350.9||0
1645118140000|2022-02-17 17:15:40|350.9||350.9||350.95||350.9||0
1645118150000|2022-02-17 17:15:50|350.85|350.7|350.9|350.7|350.9|350.7|350.85|350.7|4
1645118160000|2022-02-17 17:16:00|350.85|350.65|350.85|350.65|350.9|350.7|350.85|350.65|0
1645118170000|2022-02-17 17:16:10|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.65|0
1645118180000|2022-02-17 17:16:20||350.65||350.7||350.7||350.65|0
1645118190000|2022-02-17 17:16:30|350.95|350.75|350.95|350.75|350.95|350.8|350.95|350.75|0
1645118200000|2022-02-17 17:16:40||350.8||350.75||350.8||350.75|0
1645118220000|2022-02-17 17:17:00|351|350.8|350.95|350.75|351|350.8|350.95|350.75|0
1645118230000|2022-02-17 17:17:10|351||350.95||351||350.95||0
1645118240000|2022-02-17 17:17:20|351|350.8|350.95|350.75|351|350.8|350.95|350.75|0
1645118250000|2022-02-17 17:17:30|351|350.8|351|350.8|351|350.8|350.95|350.8|1
1645118260000|2022-02-17 17:17:40||350.85||350.8||350.85||350.8|0
1645118270000|2022-02-17 17:17:50|350.95||351||351||350.95||0
1645118280000|2022-02-17 17:18:00|350.95||351||351||350.95||1
1645118290000|2022-02-17 17:18:10|350.95||350.95||351||350.95||0
1645118300000|2022-02-17 17:18:20|350.9|350.75|350.9|350.7|350.9|350.75|350.9|350.7|4
1645118310000|2022-02-17 17:18:30|350.95|350.75|350.95|350.8|350.95|350.8|350.95|350.75|6
1645118320000|2022-02-17 17:18:40|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|1
1645118330000|2022-02-17 17:18:50|350.95||350.95||350.95||350.9||0
1645118340000|2022-02-17 17:19:00|350.9||350.9||350.95||350.9||0
1645118350000|2022-02-17 17:19:10|350.95||350.95||350.95||350.9||0
1645118360000|2022-02-17 17:19:20|350.9|350.7|350.9|350.7|350.95|350.7|350.9|350.7|1
1645118380000|2022-02-17 17:19:40||350.75||350.7||350.75||350.7|0
1645118390000|2022-02-17 17:19:50|350.85||350.85||350.9||350.85||0
1645118400000|2022-02-17 17:20:00|350.9||350.85||350.9||350.85||3
1645118410000|2022-02-17 17:20:10||350.65||350.65||350.7||350.65|1
1645118420000|2022-02-17 17:20:20|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.65|0
1645118430000|2022-02-17 17:20:30|350.95|350.75|350.95|350.75|350.95|350.8|350.95|350.75|0
1645118440000|2022-02-17 17:20:40|350.9||350.9||350.95||350.9||0
1645118450000|2022-02-17 17:20:50|350.95||350.95||350.95||350.9||0
1645118460000|2022-02-17 17:21:00|350.9|350.8|351|350.8|351|350.8|350.9|350.75|0
1645118480000|2022-02-17 17:21:20|351.05|350.85|351.05|350.9|351.05|350.9|351.05|350.85|0
1645118500000|2022-02-17 17:21:40|351|350.8|351|350.8|351|350.85|351|350.8|4
1645118510000|2022-02-17 17:21:50|350.95|350.85|351|350.8|351|350.85|350.95|350.8|3
1645118520000|2022-02-17 17:22:00|350.95|350.85|351|350.8|351|350.85|350.95|350.8|0
1645118530000|2022-02-17 17:22:10|350.95||350.95||351||350.95||0
1645118540000|2022-02-17 17:22:20|351||351||351||350.95||0
1645118550000|2022-02-17 17:22:30|350.95|350.85|351.05|350.85|351.05|350.85|350.95|350.8|2
1645118580000|2022-02-17 17:23:00|351||351.05||351.05||351||0
1645118590000|2022-02-17 17:23:10|351.1||351.05||351.1||351.05||0
1645118640000|2022-02-17 17:24:00|351.1||351.05||351.1||351.05||0
1645118650000|2022-02-17 17:24:10|351.1||351.1||351.1||351.1||0
1645118660000|2022-02-17 17:24:20|351.05||351.05||351.1||351.05||0
1645118670000|2022-02-17 17:24:30||350.9||350.9||350.9||350.9|0
1645118680000|2022-02-17 17:24:40|351.1|350.85|351.1|350.9|351.1|350.9|351.1|350.85|4
1645118690000|2022-02-17 17:24:50|351.05||351.05||351.05||351.05||0
1645118700000|2022-02-17 17:25:00|351|350.85|351.1|350.9|351.1|350.9|351|350.85|1
1645118720000|2022-02-17 17:25:20||350.85||350.9||350.9||350.85|0
1645118730000|2022-02-17 17:25:30|351.15|350.85|351.15|350.9|351.15|350.9|351.15|350.85|1
1645118740000|2022-02-17 17:25:40|351.1|350.85|351.1|350.85|351.15|350.85|351.1|350.85|0
1645118750000|2022-02-17 17:25:50|351.15|350.9|351.1|350.9|351.15|350.9|351.1|350.85|0
1645118760000|2022-02-17 17:26:00|351.15|350.85|351.15|350.9|351.15|350.9|351.1|350.85|0
1645118770000|2022-02-17 17:26:10||350.95||350.95||350.95||350.95|0
1645118780000|2022-02-17 17:26:20||351||350.95||351||350.95|0
1645118800000|2022-02-17 17:26:40|351.1||351.15||351.15||351.1||0
1645118810000|2022-02-17 17:26:50|351.1||351.1||351.15||351.1||0
1645118820000|2022-02-17 17:27:00|||||||||2
1645118830000|2022-02-17 17:27:10|351.05|350.9|351.1|350.9|351.1|350.9|351.05|350.9|1
1645118840000|2022-02-17 17:27:20|351.05|350.85|351.05|350.85|351.1|350.85|351.05|350.85|1
1645118850000|2022-02-17 17:27:30|351||351.05||351.05||351||0
1645118860000|2022-02-17 17:27:40|351||351.05||351.05||351||0
1645118880000|2022-02-17 17:28:00|351|350.9|351|350.85|351|350.9|351|350.85|0
1645118890000|2022-02-17 17:28:10|351.05||351||351.05||351||0
1645118920000|2022-02-17 17:28:40||350.8||350.8||350.8||350.8|1
1645118930000|2022-02-17 17:28:50||350.85||350.85||350.85||350.8|0
1645118940000|2022-02-17 17:29:00|351.1|350.9|351.1|350.9|351.1|350.95|351.1|350.9|5
1645118950000|2022-02-17 17:29:10|351.05||351.05||351.05||351.05||0
1645118960000|2022-02-17 17:29:20|351.1||351.05||351.1||351.05||0
1645118970000|2022-02-17 17:29:30|351.1|350.95|351.1|350.95|351.1|350.95|351.05|350.95|1
1645118980000|2022-02-17 17:29:40|351.05|350.9|351.1|350.9|351.1|350.9|351.05|350.9|4
1645118990000|2022-02-17 17:29:50|351.05||351.05||351.05||351.05||0
1645119000000|2022-02-17 17:30:00||350.85||350.85||350.9||350.85|1
1645119010000|2022-02-17 17:30:10|351.1|350.9|351.1|350.9|351.1|350.95|351.1|350.9|0
1645119020000|2022-02-17 17:30:20|351.05||351.1||351.1||351.05||0
1645119030000|2022-02-17 17:30:30|351.05|350.95|351.1|350.9|351.1|350.95|351.05|350.9|0
1645119040000|2022-02-17 17:30:40|351.05||351.1||351.1||351.05||0
1645119050000|2022-02-17 17:30:50|351.05|350.95|351.05|350.9|351.1|350.95|351.05|350.9|0
1645119060000|2022-02-17 17:31:00||350.85||350.85||350.9||350.85|1
1645119070000|2022-02-17 17:31:10|351||351.05||351.05||351||0
1645119080000|2022-02-17 17:31:20|351|350.9|351.05|350.85|351.1|350.9|351|350.85|0
1645119090000|2022-02-17 17:31:30|351.1|350.9|351.1|350.9|351.1|350.9|351.05|350.85|0
1645119100000|2022-02-17 17:31:40||350.95||350.9||350.95||350.9|0
1645119110000|2022-02-17 17:31:50|351.15|350.95|351.15|351|351.15|351|351.15|350.95|0
1645119120000|2022-02-17 17:32:00|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|0
1645119140000|2022-02-17 17:32:20|351.15|351|351.15|350.95|351.2|351.05|351.15|350.95|3
1645119150000|2022-02-17 17:32:30||351||350.95||351||350.95|0
1645119160000|2022-02-17 17:32:40|351.2|351|351.2|351|351.2|351.05|351.2|350.95|2
1645119170000|2022-02-17 17:32:50|351.15|351.05|351.15|351|351.2|351.05|351.15|351|0
1645119180000|2022-02-17 17:33:00|351.2|350.95|351.15|350.95|351.2|350.95|351.15|350.95|0
1645119190000|2022-02-17 17:33:10||351||350.95||351||350.95|0
1645119220000|2022-02-17 17:33:40|||||||||1
1645119230000|2022-02-17 17:33:50|351.2||351.2||351.2||351.15||0
1645119240000|2022-02-17 17:34:00|351.15||351.15||351.2||351.15||0
1645119260000|2022-02-17 17:34:20|351.2|351|351.2|350.95|351.2|351|351.15|350.95|0
1645119270000|2022-02-17 17:34:30|351.15||351.2||351.2||351.15||0
1645119280000|2022-02-17 17:34:40|351.15||351.2||351.2||351.15||0
1645119300000|2022-02-17 17:35:00||351||351||351||351|0
1645119310000|2022-02-17 17:35:10|351.15||351.2||351.2||351.15||0
1645119320000|2022-02-17 17:35:20||351.05||351.05||351.05||351.05|0
1645119330000|2022-02-17 17:35:30|351.25||351.2||351.25||351.2||0
1645119340000|2022-02-17 17:35:40|351.25|351|351.2|351|351.25|351|351.2|351|3
1645119350000|2022-02-17 17:35:50|351.25||351.2||351.25||351.2||0
1645119360000|2022-02-17 17:36:00|351.25||351.2||351.25||351.2||0
1645119390000|2022-02-17 17:36:30||350.95||350.95||350.95||350.95|0
1645119410000|2022-02-17 17:36:50|351.25|351|351.25|350.95|351.25|351|351.25|350.95|0
1645119420000|2022-02-17 17:37:00|351.2|351|351.2|350.95|351.2|351|351.2|350.95|0
1645119440000|2022-02-17 17:37:20||351||351||351||350.95|0
1645119450000|2022-02-17 17:37:30|351.25||351.2||351.25||351.2||1
1645119460000|2022-02-17 17:37:40|351.25||351.2||351.25||351.2||0
1645119480000|2022-02-17 17:38:00|351.25||351.25||351.25||351.2||0
1645119490000|2022-02-17 17:38:10|351.2||351.2||351.25||351.2||0
1645119500000|2022-02-17 17:38:20|351.25|351.05|351.25|351|351.25|351.05|351.2|351|0
1645119510000|2022-02-17 17:38:30||351.05||351.05||351.05||351.05|0
1645119520000|2022-02-17 17:38:40|351.3|351.1|351.3|351.05|351.3|351.1|351.3|351.05|3
1645119530000|2022-02-17 17:38:50||351.1||351.05||351.1||351.05|0
1645119540000|2022-02-17 17:39:00||351.1||351.05||351.1||351.05|0
1645119550000|2022-02-17 17:39:10||351.1||351.05||351.1||351.05|0
1645119560000|2022-02-17 17:39:20|351.25|351.1|351.3|351.1|351.3|351.1|351.25|351.05|0
1645119570000|2022-02-17 17:39:30|351.25|351.05|351.3|351.05|351.3|351.1|351.25|351.05|0
1645119580000|2022-02-17 17:39:40|351.25|351.1|351.25|351.05|351.25|351.1|351.25|351.05|0
1645119600000|2022-02-17 17:40:00|351.2|351|351.25|351|351.25|351|351.2|351|0
1645119610000|2022-02-17 17:40:10|351.2|351.05|351.2|351.05|351.25|351.05|351.2|351|0
1645119620000|2022-02-17 17:40:20|351.25||351.2||351.25||351.2||0
1645119640000|2022-02-17 17:40:40|351.15|351|351.15|351|351.2|351|351.15|351|3
1645119650000|2022-02-17 17:40:50|351.2|350.95|351.2|351|351.2|351|351.15|350.95|2
1645119670000|2022-02-17 17:41:10|351.15||351.2||351.2||351.15||0
1645119690000|2022-02-17 17:41:30|351.25|351.05|351.2|351|351.25|351.05|351.2|351|1
1645119700000|2022-02-17 17:41:40|351.15||351.2||351.2||351.15||0
1645119710000|2022-02-17 17:41:50|351.15||351.15||351.2||351.15||0
1645119720000|2022-02-17 17:42:00|351.2|350.95|351.1|350.95|351.2|350.95|351.1|350.95|2
1645119730000|2022-02-17 17:42:10|351.15|351|351.15|350.95|351.15|351|351.15|350.95|2
1645119740000|2022-02-17 17:42:20||351||350.95||351||350.95|0
1645119750000|2022-02-17 17:42:30|351.2|351|351.2|351|351.2|351|351.15|350.95|0
1645119770000|2022-02-17 17:42:50||350.95||351||351||350.95|0
1645119780000|2022-02-17 17:43:00|351.15|350.95|351.2|351|351.2|351.05|351.15|350.95|0
1645119790000|2022-02-17 17:43:10|351.25|351.05|351.2|351|351.25|351.05|351.2|351|0
1645119800000|2022-02-17 17:43:20|351.25|351.05|351.25|351.05|351.25|351.05|351.25|351|0
1645119810000|2022-02-17 17:43:30|351.2||351.25||351.25||351.2||0
1645119830000|2022-02-17 17:43:50|351.2||351.25||351.25||351.2||0
1645119850000|2022-02-17 17:44:10|351.2||351.2||351.25||351.2||0
1645119860000|2022-02-17 17:44:20|351.25|351.1|351.25|351.05|351.25|351.1|351.25|351.05|3
1645119870000|2022-02-17 17:44:30|351.3|351.1|351.25|351.05|351.3|351.1|351.25|351.05|0
1645119880000|2022-02-17 17:44:40|351.35|351.1|351.3|351.1|351.35|351.15|351.3|351.05|1
1645119890000|2022-02-17 17:44:50|351.35|351.15|351.35|351.15|351.35|351.15|351.3|351.15|0
1645119900000|2022-02-17 17:45:00|351.3|351.2|351.3|351.1|351.35|351.2|351.3|351.1|0
1645119910000|2022-02-17 17:45:10|351.35|351.15|351.35|351.15|351.35|351.15|351.35|351.15|0
1645119920000|2022-02-17 17:45:20|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1645119930000|2022-02-17 17:45:30|351.35|351.15|351.35|351.15|351.35|351.2|351.3|351.15|1
1645119950000|2022-02-17 17:45:50||351.2||351.2||351.2||351.15|0
1645119960000|2022-02-17 17:46:00|351.3|351.15|351.25|351.1|351.35|351.15|351.25|351.1|5
1645119970000|2022-02-17 17:46:10|351.3|351.05|351.25|351.05|351.3|351.1|351.2|351|1
1645119980000|2022-02-17 17:46:20||351.1||351.05||351.1||351.05|0
1645119990000|2022-02-17 17:46:30|351.2|351.1|351.25|351.05|351.25|351.1|351.2|351.05|0
1645120000000|2022-02-17 17:46:40|351.2||351.25||351.25||351.2||0
1645120010000|2022-02-17 17:46:50|351.2|351|351.2|351.05|351.25|351.05|351.2|351|0
1645120020000|2022-02-17 17:47:00|351.25|351|351.2|351|351.25|351.05|351.2|351|0
1645120030000|2022-02-17 17:47:10|351.25||351.2||351.25||351.2||0
1645120050000|2022-02-17 17:47:30|351.15|350.95|351.2|350.95|351.2|351|351.15|350.95|1
1645120060000|2022-02-17 17:47:40|351.15|351|351.2|351|351.2|351|351.15|351|0
1645120080000|2022-02-17 17:48:00|351.15|350.95|351.15|350.95|351.2|350.95|351.15|350.95|0
1645120090000|2022-02-17 17:48:10|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1645120100000|2022-02-17 17:48:20|351.05|350.85|351.05|350.85|351.1|350.85|351.05|350.85|1
1645120110000|2022-02-17 17:48:30|351.1|350.9|351.15|350.95|351.15|350.95|351.1|350.9|1
1645120120000|2022-02-17 17:48:40||351||350.95||351||350.95|0
1645120130000|2022-02-17 17:48:50|351.2|351|351.2|351|351.2|351|351.2|350.95|0
1645120140000|2022-02-17 17:49:00|351.15||351.15||351.2||351.15||0
1645120150000|2022-02-17 17:49:10|351.2||351.15||351.2||351.15||0
1645120160000|2022-02-17 17:49:20|351.1|350.95|351.1|350.95|351.15|350.95|351.1|350.95|4
1645120170000|2022-02-17 17:49:30|351.15|351|351.15|350.95|351.2|351|351.15|350.95|3
1645120180000|2022-02-17 17:49:40||351||351||351||351|0
1645120190000|2022-02-17 17:49:50|351.1|350.95|351.15|350.95|351.15|351|351.1|350.95|0
1645120200000|2022-02-17 17:50:00|351.1|350.9|351.15|350.95|351.15|350.95|351.1|350.9|0
1645120220000|2022-02-17 17:50:20|351.1||351.15||351.15||351.1||0
1645120230000|2022-02-17 17:50:30|351.1||351.15||351.15||351.1||0
1645120240000|2022-02-17 17:50:40|351.2|351|351.15|350.95|351.2|351|351.15|350.95|0
1645120250000|2022-02-17 17:50:50||351||351||351||350.95|0
1645120260000|2022-02-17 17:51:00||350.95||350.95||351||350.95|2
1645120270000|2022-02-17 17:51:10|351.1|351|351.15|350.95|351.15|351|351.1|350.95|0
1645120280000|2022-02-17 17:51:20|351.1|351|351.15|350.95|351.15|351|351.1|350.95|0
1645120290000|2022-02-17 17:51:30|351.1||351.15||351.15||351.1||0
1645120300000|2022-02-17 17:51:40|351.1|351|351.15|351|351.2|351|351.1|350.95|0
1645120320000|2022-02-17 17:52:00|351.1|350.95|351.15|351|351.15|351|351.1|350.95|3
1645120330000|2022-02-17 17:52:10|351.2||351.2||351.2||351.2||1
1645120350000|2022-02-17 17:52:30|351.15|350.95|351.2|351|351.2|351|351.15|350.95|0
1645120360000|2022-02-17 17:52:40|351.15|350.95|351.15|350.95|351.15|351|351.15|350.95|0
1645120370000|2022-02-17 17:52:50|351.2|351|351.2|350.95|351.2|351|351.2|350.95|0
1645120380000|2022-02-17 17:53:00|351.15|351|351.2|351|351.2|351|351.15|350.95|0
1645120390000|2022-02-17 17:53:10||350.95||351||351||350.95|0
1645120400000|2022-02-17 17:53:20||350.95||350.95||351||350.95|0
1645120410000|2022-02-17 17:53:30||351||351||351||350.95|1
1645120440000|2022-02-17 17:54:00|351.25|351.05|351.25|351.05|351.25|351.05|351.25|351.05|0
1645120460000|2022-02-17 17:54:20|351.2||351.2||351.25||351.2||0
1645120470000|2022-02-17 17:54:30|351.25||351.25||351.25||351.2||0
1645120480000|2022-02-17 17:54:40|351.2||351.25||351.25||351.2||0
1645120510000|2022-02-17 17:55:10|351.2||351.25||351.25||351.2||0
1645120520000|2022-02-17 17:55:20||351.1||351.05||351.1||351.05|0
1645120530000|2022-02-17 17:55:30|351.2||351.2||351.2||351.2||0
1645120540000|2022-02-17 17:55:40|351.15|351|351.15|351|351.2|351|351.15|351|6
1645120550000|2022-02-17 17:55:50|351.1|350.95|351.15|350.95|351.15|350.95|351.1|350.95|1
1645120560000|2022-02-17 17:56:00||351||350.95||351||350.95|0
1645120570000|2022-02-17 17:56:10|351.2|351|351.15|350.95|351.2|351|351.15|350.95|0
1645120580000|2022-02-17 17:56:20|351.1|351|351.2|351|351.2|351|351.1|350.95|0
1645120620000|2022-02-17 17:57:00|351.15|350.95|351.2|351|351.2|351|351.15|350.95|0
1645120630000|2022-02-17 17:57:10|351.25|351.05|351.25|351.1|351.3|351.1|351.2|351.05|0
1645120640000|2022-02-17 17:57:20|351.3||351.25||351.3||351.25||2
1645120650000|2022-02-17 17:57:30|351.3||351.3||351.3||351.25||1
1645120660000|2022-02-17 17:57:40|351.25||351.25||351.25||351.25||0
1645120680000|2022-02-17 17:58:00|351.2|351.05|351.25|351.1|351.25|351.1|351.2|351.05|3
1645120690000|2022-02-17 17:58:10||351.05||351.05||351.1||351.05|0
1645120700000|2022-02-17 17:58:20|351.3|351.1|351.3|351.1|351.3|351.1|351.25|351.1|0
1645120710000|2022-02-17 17:58:30|351.25|351.05|351.25|351.05|351.3|351.05|351.25|351.05|0
1645120720000|2022-02-17 17:58:40||351.1||351.1||351.1||351.05|0
1645120730000|2022-02-17 17:58:50||351.05||351.05||351.1||351.05|0
1645120740000|2022-02-17 17:59:00|351.2|351.1|351.25|351.05|351.25|351.1|351.2|351.05|0
1645120750000|2022-02-17 17:59:10|351.2|351.1|351.25|351.1|351.25|351.1|351.2|351.05|0
1645120760000|2022-02-17 17:59:20||351.05||351.05||351.1||351.05|0
1645120770000|2022-02-17 17:59:30||351.1||351.05||351.1||351.05|0
1645120790000|2022-02-17 17:59:50|351.2|351|351.3|351.1|351.3|351.15|351.2|351|4
1645120800000|2022-02-17 18:00:00|351.25|351.05|351.25|351.05|351.25|351.05|351.25|351|0
1645120810000|2022-02-17 18:00:10|351.3||351.25||351.3||351.25||0
1645120820000|2022-02-17 18:00:20|351.3|351|351.25|351|351.3|351|351.25|351|0
1645120840000|2022-02-17 18:00:40||351.05||351||351.05||351|0
1645120850000|2022-02-17 18:00:50||351.05||351||351.05||351|0
1645120860000|2022-02-17 18:01:00||351.05||351.05||351.05||351|0
1645120870000|2022-02-17 18:01:10||351||351||351||351|0
1645120880000|2022-02-17 18:01:20||351.05||351||351.05||351|0
1645120890000|2022-02-17 18:01:30|351.3||351.25||351.3||351.25||1
1645120900000|2022-02-17 18:01:40|351.3|351.05|351.3|351.05|351.3|351.05|351.25|351|0
1645120910000|2022-02-17 18:01:50|351.25|351|351.3|351.05|351.3|351.05|351.25|351|0
1645120920000|2022-02-17 18:02:00|351.25|351|351.3|351|351.3|351.05|351.25|351|0
1645120930000|2022-02-17 18:02:10|351.25|351.05|351.3|351|351.3|351.05|351.25|351|0
1645120940000|2022-02-17 18:02:20|351.25|351.05|351.25|351|351.3|351.05|351.25|351|0
1645120950000|2022-02-17 18:02:30|351.3||351.25||351.3||351.25||0
1645120960000|2022-02-17 18:02:40|351.3|351.05|351.3|351|351.3|351.05|351.25|351|0
1645120970000|2022-02-17 18:02:50|351.25||351.25||351.3||351.25||0
1645121000000|2022-02-17 18:03:20|351.2||351.2||351.2||351.2||0
1645121050000|2022-02-17 18:04:10|351.15|350.95|351.2|350.95|351.2|350.95|351.15|350.95|0
1645121060000|2022-02-17 18:04:20||351||351||351||350.95|0
1645121070000|2022-02-17 18:04:30|351.15|350.95|351.15|350.9|351.2|351|351.15|350.9|0
1645121090000|2022-02-17 18:04:50|351.2||351.15||351.2||351.15||0
1645121100000|2022-02-17 18:05:00|351.2|350.95|351.15|350.95|351.2|350.95|351.1|350.9|0
1645121110000|2022-02-17 18:05:10|351.1||351.15||351.15||351.1||0
1645121120000|2022-02-17 18:05:20|351.1||351.15||351.15||351.1||0
1645121130000|2022-02-17 18:05:30|351.1|351|351.2|351|351.2|351|351.1|350.95|1
1645121140000|2022-02-17 18:05:40|351.15|350.95|351.2|350.95|351.2|351|351.15|350.95|0
1645121150000|2022-02-17 18:05:50|351.15||351.2||351.2||351.15||0
1645121160000|2022-02-17 18:06:00||351||351||351||350.95|0
1645121170000|2022-02-17 18:06:10|351.25|351.05|351.25|351.05|351.25|351.05|351.2|351.05|0
1645121180000|2022-02-17 18:06:20|351.3||351.25||351.3||351.25||0
1645121190000|2022-02-17 18:06:30|351.3||351.25||351.3||351.25||0
1645121200000|2022-02-17 18:06:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1645121210000|2022-02-17 18:06:50|351.25|351.05|351.25|351.05|351.25|351.05|351.25|351.05|0
1645121220000|2022-02-17 18:07:00|351.2|351.1|351.25|351.05|351.25|351.1|351.2|351.05|0
1645121230000|2022-02-17 18:07:10|351.3|351.1|351.3|351.05|351.3|351.1|351.25|351.05|0
1645121240000|2022-02-17 18:07:20|351.25|351.1|351.25|351.05|351.3|351.1|351.25|351.05|0
1645121250000|2022-02-17 18:07:30|351.3|351.1|351.3|351.05|351.3|351.1|351.3|351.05|0
1645121260000|2022-02-17 18:07:40||351.1||351.05||351.1||351.05|0
1645121270000|2022-02-17 18:07:50|351.25||351.25||351.3||351.25||0
1645121280000|2022-02-17 18:08:00|351.2||351.2||351.25||351.2||0
1645121290000|2022-02-17 18:08:10||351||351||351||351|0
1645121310000|2022-02-17 18:08:30|351.25|351.05|351.25|351.05|351.25|351.05|351.25|351.05|0
1645121320000|2022-02-17 18:08:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|2
1645121330000|2022-02-17 18:08:50|351.25|351.05|351.3|351.05|351.3|351.05|351.25|351.05|0
1645121340000|2022-02-17 18:09:00|351.25|351.1|351.3|351.05|351.3|351.1|351.25|351.05|4
1645121350000|2022-02-17 18:09:10|351.25|351.1|351.3|351.1|351.3|351.1|351.25|351.1|0
1645121360000|2022-02-17 18:09:20||351.05||351.05||351.1||351.05|0
1645121370000|2022-02-17 18:09:30|351.25|351.1|351.3|351.05|351.3|351.1|351.25|351.05|0
1645121380000|2022-02-17 18:09:40|351.35|351.1|351.35|351.15|351.35|351.15|351.35|351.05|0
1645121400000|2022-02-17 18:10:00|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1645121410000|2022-02-17 18:10:10|351.25||351.3||351.3||351.25||0
1645121420000|2022-02-17 18:10:20|351.25||351.3||351.3||351.25||4
1645121430000|2022-02-17 18:10:30|351.35||351.3||351.35||351.3||2
1645121440000|2022-02-17 18:10:40|351.25||351.25||351.3||351.25||0
1645121450000|2022-02-17 18:10:50|351.3|351.05|351.2|351|351.3|351.05|351.2|351|3
1645121460000|2022-02-17 18:11:00|351.25|350.95|351.2|350.95|351.25|351|351.15|350.95|1
1645121470000|2022-02-17 18:11:10|351.15|351|351.15|350.95|351.15|351|351.15|350.95|0
1645121480000|2022-02-17 18:11:20|351.2|351|351.2|350.95|351.2|351|351.2|350.95|0
1645121490000|2022-02-17 18:11:30|351.15|351|351.2|351|351.2|351|351.15|350.95|0
1645121500000|2022-02-17 18:11:40||350.95||351||351||350.95|0
1645121510000|2022-02-17 18:11:50|351.15|350.95|351.2|350.95|351.2|351|351.15|350.95|2
1645121520000|2022-02-17 18:12:00|351.25|351|351.2|351|351.25|351|351.15|351|2
1645121530000|2022-02-17 18:12:10|351.15|351.05|351.2|351|351.2|351.05|351.15|350.95|0
1645121540000|2022-02-17 18:12:20|351.25|351.05|351.25|351.05|351.25|351.05|351.2|351.05|1
1645121550000|2022-02-17 18:12:30||351.1||351.05||351.1||351.05|1
1645121560000|2022-02-17 18:12:40|351.2|351|351.3|351.05|351.3|351.1|351.2|351|9
1645121570000|2022-02-17 18:12:50|351.25|351.1|351.3|351.1|351.3|351.1|351.25|351.05|1
1645121580000|2022-02-17 18:13:00||351.05||351.05||351.1||351.05|3
1645121590000|2022-02-17 18:13:10||351.1||351.05||351.1||351.05|0
1645121640000|2022-02-17 18:14:00|351.35|351.1|351.35|351.1|351.35|351.1|351.35|351.1|9
1645121650000|2022-02-17 18:14:10||351.05||351.1||351.1||351.05|0
1645121660000|2022-02-17 18:14:20||351.05||351.05||351.1||351.05|0
1645121680000|2022-02-17 18:14:40||351.1||351.05||351.1||351.05|0
1645121690000|2022-02-17 18:14:50||351.1||351.1||351.1||351.05|0
1645121700000|2022-02-17 18:15:00||351.05||351.05||351.1||351.05|0
1645121710000|2022-02-17 18:15:10|351.4|351.1|351.4|351.15|351.4|351.15|351.4|351.1|9
1645121720000|2022-02-17 18:15:20||351.1||351.15||351.2||351.1|3
1645121750000|2022-02-17 18:15:50||351.2||351.2||351.2||351.15|0
1645121760000|2022-02-17 18:16:00||351.15||351.2||351.2||351.15|1
1645121770000|2022-02-17 18:16:10||351.15||351.15||351.2||351.15|0
1645121780000|2022-02-17 18:16:20|351.35|351.2|351.35|351.15|351.35|351.2|351.35|351.15|0
1645121790000|2022-02-17 18:16:30|351.4|351.2|351.4|351.25|351.45|351.3|351.4|351.2|15
1645121800000|2022-02-17 18:16:40||351.2||351.2||351.25||351.2|5
1645121810000|2022-02-17 18:16:50||351.25||351.2||351.25||351.2|0
1645121820000|2022-02-17 18:17:00|351.35|351.15|351.35|351.15|351.35|351.15|351.35|351.15|6
1645121830000|2022-02-17 18:17:10|351.4||351.35||351.4||351.35||0
1645121840000|2022-02-17 18:17:20||351.1||351.15||351.15||351.1|4
1645121850000|2022-02-17 18:17:30||351.1||351.15||351.15||351.1|0
1645121860000|2022-02-17 18:17:40|351.3|351.1|351.3|351.1|351.3|351.15|351.3|351.1|2
1645121880000|2022-02-17 18:18:00|351.25||351.3||351.3||351.25||0
1645121900000|2022-02-17 18:18:20|351.25||351.25||351.3||351.25||0
1645121910000|2022-02-17 18:18:30||351.05||351.05||351.05||351.05|0
1645121920000|2022-02-17 18:18:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.05|0
1645121930000|2022-02-17 18:18:50||351.05||351.1||351.1||351.05|0
1645121940000|2022-02-17 18:19:00|351.25|351.05|351.25|351.05|351.25|351.1|351.25|351.05|1
1645121950000|2022-02-17 18:19:10|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.05|0
1645121960000|2022-02-17 18:19:20|351.25|351.05|351.2|351.05|351.25|351.1|351.2|351.05|1
1645121970000|2022-02-17 18:19:30|351.25|351|351.2|351|351.25|351|351.2|351|0
1645121990000|2022-02-17 18:19:50||351.05||351.05||351.05||351|0
1645122000000|2022-02-17 18:20:00|351.15|351|351.15|351|351.2|351|351.15|351|3
1645122010000|2022-02-17 18:20:10|||||||||2
1645122020000|2022-02-17 18:20:20|351.1|350.95|351.1|350.95|351.1|350.95|351.1|350.95|3
1645122030000|2022-02-17 18:20:30|351.05|350.9|351.1|350.95|351.1|350.95|351.05|350.9|6
1645122040000|2022-02-17 18:20:40||350.9||350.9||350.95||350.9|0
1645122050000|2022-02-17 18:20:50||350.95||350.9||350.95||350.9|0
1645122060000|2022-02-17 18:21:00||350.95||350.9||350.95||350.9|0
1645122070000|2022-02-17 18:21:10|351.05|350.95|351.1|350.9|351.1|350.95|351.05|350.9|0
1645122080000|2022-02-17 18:21:20|351.05|350.85|351.05|350.85|351.1|350.9|351.05|350.85|1
1645122090000|2022-02-17 18:21:30|351.1|350.9|351.05|350.85|351.1|350.9|351|350.85|1
1645122100000|2022-02-17 18:21:40|351|350.9|351.05|350.85|351.05|350.9|351|350.85|2
1645122110000|2022-02-17 18:21:50||350.9||350.85||350.9||350.85|0
1645122120000|2022-02-17 18:22:00||350.9||350.9||350.9||350.85|0
1645122130000|2022-02-17 18:22:10||350.85||350.85||350.9||350.85|0
1645122140000|2022-02-17 18:22:20|351|350.9|351.05|350.85|351.05|350.9|351|350.85|0
1645122150000|2022-02-17 18:22:30||350.9||350.85||350.9||350.85|0
1645122160000|2022-02-17 18:22:40|351|350.9|351.05|350.85|351.05|350.9|351|350.85|0
1645122180000|2022-02-17 18:23:00||350.9||350.9||350.9||350.9|0
1645122190000|2022-02-17 18:23:10||350.85||350.9||350.9||350.85|0
1645122200000|2022-02-17 18:23:20||350.85||350.85||350.9||350.85|2
1645122210000|2022-02-17 18:23:30||350.9||350.85||350.9||350.85|0
1645122220000|2022-02-17 18:23:40|351|350.9|351.05|350.85|351.05|350.9|351|350.85|0
1645122230000|2022-02-17 18:23:50|351|350.8|351|350.85|351.05|350.85|351|350.8|0
1645122240000|2022-02-17 18:24:00|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.75|0
1645122250000|2022-02-17 18:24:10|351||351||351||351||2
1645122270000|2022-02-17 18:24:30||350.85||350.8||350.85||350.8|0
1645122290000|2022-02-17 18:24:50|351.05|350.85|351.05|350.85|351.05|350.85|351.05|350.8|0
1645122300000|2022-02-17 18:25:00|351|350.8|351|350.8|351.05|350.8|351|350.8|0
1645122320000|2022-02-17 18:25:20||350.85||350.85||350.85||350.8|0
1645122330000|2022-02-17 18:25:30||350.8||350.8||350.85||350.8|0
1645122340000|2022-02-17 18:25:40||350.85||350.8||350.85||350.8|0
1645122360000|2022-02-17 18:26:00|350.95|350.85|351|350.85|351|350.85|350.95|350.8|0
1645122380000|2022-02-17 18:26:20|350.95|350.8|350.95|350.75|350.95|350.8|350.95|350.75|3
1645122390000|2022-02-17 18:26:30|350.9|350.7|350.9|350.7|350.95|350.75|350.9|350.7|1
1645122400000|2022-02-17 18:26:40|350.95|350.75|350.9|350.7|350.95|350.75|350.9|350.7|0
1645122410000|2022-02-17 18:26:50|350.95|350.75|350.95|350.75|350.95|350.75|350.95|350.7|0
1645122420000|2022-02-17 18:27:00|350.9|350.7|350.95|350.75|350.95|350.75|350.9|350.7|0
1645122430000|2022-02-17 18:27:10||350.7||350.75||350.75||350.7|0
1645122440000|2022-02-17 18:27:20|351|350.7|350.95|350.7|351|350.75|350.95|350.7|1
1645122450000|2022-02-17 18:27:30|351|350.75|351|350.75|351|350.75|351|350.7|0
1645122460000|2022-02-17 18:27:40|350.95||351||351||350.95||0
1645122470000|2022-02-17 18:27:50||350.8||350.75||350.8||350.75|0
1645122480000|2022-02-17 18:28:00|350.95|350.7|350.95|350.7|351|350.75|350.95|350.7|0
1645122490000|2022-02-17 18:28:10|351|350.75|351|350.75|351|350.75|350.95|350.75|0
1645122500000|2022-02-17 18:28:20||350.7||350.75||350.75||350.7|0
1645122510000|2022-02-17 18:28:30||350.7||350.7||350.75||350.7|0
1645122520000|2022-02-17 18:28:40||350.75||350.75||350.75||350.75|0
1645122530000|2022-02-17 18:28:50||350.7||350.75||350.75||350.7|0
1645122540000|2022-02-17 18:29:00||350.8||350.75||350.8||350.75|0
1645122550000|2022-02-17 18:29:10||350.7||350.75||350.75||350.7|0
1645122570000|2022-02-17 18:29:30||350.7||350.75||350.75||350.7|0
1645122580000|2022-02-17 18:29:40||350.7||350.75||350.75||350.7|0
1645122600000|2022-02-17 18:30:00||350.7||350.7||350.75||350.7|0
1645122610000|2022-02-17 18:30:10|350.95|350.75|351|350.75|351|350.75|350.95|350.75|0
1645122620000|2022-02-17 18:30:20||350.7||350.75||350.75||350.7|0
1645122630000|2022-02-17 18:30:30||350.7||350.75||350.75||350.7|0
1645122640000|2022-02-17 18:30:40||350.7||350.7||350.75||350.7|0
1645122650000|2022-02-17 18:30:50||350.75||350.75||350.75||350.7|0
1645122660000|2022-02-17 18:31:00||350.7||350.75||350.75||350.7|0
1645122670000|2022-02-17 18:31:10||350.7||350.75||350.75||350.7|0
1645122680000|2022-02-17 18:31:20||350.7||350.75||350.75||350.7|0
1645122710000|2022-02-17 18:31:50|351.05|350.8|351.05|350.8|351.05|350.8|351.05|350.8|0
1645122730000|2022-02-17 18:32:10|351.1||351.1||351.1||351.1||0
1645122740000|2022-02-17 18:32:20|351.15|350.9|351.15|350.9|351.15|350.9|351.15|350.9|1
1645122770000|2022-02-17 18:32:50||350.95||350.9||350.95||350.9|0
1645122780000|2022-02-17 18:33:00||350.95||350.9||350.95||350.9|0
1645122790000|2022-02-17 18:33:10||350.95||350.9||350.95||350.9|0
1645122800000|2022-02-17 18:33:20||350.95||350.9||350.95||350.9|0
1645122810000|2022-02-17 18:33:30||350.95||350.9||350.95||350.9|0
1645122820000|2022-02-17 18:33:40|351.2|350.95|351.2|350.95|351.2|350.95|351.2|350.95|0
1645122840000|2022-02-17 18:34:00|351.15|350.9|351.15|350.9|351.15|350.95|351.15|350.9|0
1645122850000|2022-02-17 18:34:10||350.95||350.9||350.95||350.9|0
1645122860000|2022-02-17 18:34:20||350.95||350.9||350.95||350.9|0
1645122890000|2022-02-17 18:34:50|351.1||351.15||351.15||351.1||0
1645122900000|2022-02-17 18:35:00|351.1||351.15||351.15||351.1||0
1645122910000|2022-02-17 18:35:10|351.2|350.95|351.2|350.95|351.2|350.95|351.2|350.9|0
1645122920000|2022-02-17 18:35:20|351.15|350.9|351.15|350.9|351.2|350.9|351.15|350.9|0
1645122930000|2022-02-17 18:35:30|351.2|350.95|351.15|350.95|351.2|350.95|351.15|350.95|0
1645122940000|2022-02-17 18:35:40|351.2|350.9|351.2|350.95|351.2|350.95|351.15|350.9|0
1645122950000|2022-02-17 18:35:50|351.15|350.9|351.15|350.9|351.2|350.95|351.15|350.9|0
1645122960000|2022-02-17 18:36:00|351.2|350.95|351.15|350.9|351.2|350.95|351.15|350.9|0
1645122980000|2022-02-17 18:36:20|351.2||351.15||351.2||351.15||0
1645123040000|2022-02-17 18:37:20|||||||||1
1645123080000|2022-02-17 18:38:00||350.85||350.9||350.9||350.85|0
1645123100000|2022-02-17 18:38:20|351.2||351.15||351.2||351.15||0
1645123110000|2022-02-17 18:38:30|351.2||351.15||351.2||351.15||0
1645123120000|2022-02-17 18:38:40|351.2||351.15||351.2||351.15||0
1645123200000|2022-02-17 18:40:00|351.1|350.85|351.05|350.85|351.1|350.85|351.05|350.85|0
1645123210000|2022-02-17 18:40:10|351|350.8|351|350.8|351.05|350.8|351|350.8|0
1645123220000|2022-02-17 18:40:20|351.05||351||351.05||351||0
1645123230000|2022-02-17 18:40:30|||||||||3
1645123240000|2022-02-17 18:40:40|351.05||351.05||351.05||351||0
1645123250000|2022-02-17 18:40:50||350.85||350.85||350.85||350.85|0
1645123270000|2022-02-17 18:41:10|351|350.8|351|350.8|351|350.8|351|350.8|0
1645123300000|2022-02-17 18:41:40|350.95|350.75|350.95|350.75|351|350.75|350.95|350.75|0
1645123310000|2022-02-17 18:41:50|351||351||351||350.95||0
1645123320000|2022-02-17 18:42:00|350.95|350.8|351|350.75|351|350.8|350.95|350.75|0
1645123330000|2022-02-17 18:42:10|350.95|350.8|350.95|350.75|350.95|350.8|350.95|350.75|0
1645123350000|2022-02-17 18:42:30|351||350.95||351||350.95||0
1645123360000|2022-02-17 18:42:40|351||350.95||351||350.95||0
1645123380000|2022-02-17 18:43:00|351||350.95||351||350.95||0
1645123400000|2022-02-17 18:43:20|351||350.95||351||350.95||0
1645123410000|2022-02-17 18:43:30|351||350.95||351||350.95||0
1645123420000|2022-02-17 18:43:40|351||350.95||351||350.95||0
1645123440000|2022-02-17 18:44:00|351|350.8|351|350.8|351|350.8|350.95|350.75|0
1645123450000|2022-02-17 18:44:10||350.75||350.8||350.8||350.75|1
1645123460000|2022-02-17 18:44:20|351.05|350.85|351.05|350.85|351.05|350.85|351.05|350.85|0
1645123500000|2022-02-17 18:45:00|351|350.8|351.05|350.85|351.05|350.85|351|350.8|1
1645123510000|2022-02-17 18:45:10|351|350.8|351|350.8|351.05|350.85|351|350.8|1
1645123520000|2022-02-17 18:45:20|351.05|350.85|351|350.8|351.05|350.85|351|350.8|0
1645123530000|2022-02-17 18:45:30|351.05|350.85|351.05|350.85|351.05|350.85|351.05|350.85|0
1645123540000|2022-02-17 18:45:40|351|350.8|351|350.8|351.05|350.8|351|350.8|0
1645123550000|2022-02-17 18:45:50|351.05||351.05||351.05||351||0
1645123560000|2022-02-17 18:46:00|351||351||351||351||0
1645123570000|2022-02-17 18:46:10|351.05|350.85|351.05|350.85|351.05|350.85|351.05|350.85|0
1645123580000|2022-02-17 18:46:20|351|350.8|351|350.8|351|350.85|351|350.8|0
1645123610000|2022-02-17 18:46:50|351.05||351||351.05||351||0
1645123620000|2022-02-17 18:47:00|351.05|350.85|351.05|350.85|351.05|350.85|351|350.85|0
1645123630000|2022-02-17 18:47:10|351|350.8|351|350.8|351.05|350.8|351|350.8|0
1645123640000|2022-02-17 18:47:20|351.05|350.85|351.05|350.85|351.05|350.85|351.05|350.8|0
1645123650000|2022-02-17 18:47:30|351|350.8|351|350.8|351.05|350.8|351|350.8|0
1645123690000|2022-02-17 18:48:10|351.05||351||351.05||351||0
1645123710000|2022-02-17 18:48:30|351.05||351||351.05||351||0
1645123720000|2022-02-17 18:48:40||350.75||350.75||350.75||350.75|0
1645123730000|2022-02-17 18:48:50||350.8||350.8||350.8||350.75|0
1645123740000|2022-02-17 18:49:00||350.75||350.75||350.75||350.75|0
1645123750000|2022-02-17 18:49:10||350.8||350.8||350.8||350.75|0
1645123760000|2022-02-17 18:49:20|351.05|350.75|351|350.75|351.05|350.75|351|350.75|0
1645123770000|2022-02-17 18:49:30||350.8||350.75||350.8||350.75|0
1645123780000|2022-02-17 18:49:40|351.05|350.8|351.05|350.8|351.05|350.8|351|350.8|0
1645123790000|2022-02-17 18:49:50|351|350.75|351|350.75|351.05|350.8|351|350.75|0
1645123800000|2022-02-17 18:50:00||350.8||350.75||350.8||350.75|0
1645123810000|2022-02-17 18:50:10|350.95||350.95||350.95||350.95||0
1645123860000|2022-02-17 18:51:00|350.9|350.7|350.95|350.75|350.95|350.75|350.9|350.7|0
1645123870000|2022-02-17 18:51:10||350.8||350.75||350.8||350.75|0
1645123880000|2022-02-17 18:51:20||350.8||350.75||350.8||350.75|0
1645123890000|2022-02-17 18:51:30||350.8||350.75||350.8||350.75|0
1645123900000|2022-02-17 18:51:40||350.8||350.75||350.8||350.75|0
1645123910000|2022-02-17 18:51:50||350.8||350.75||350.8||350.75|0
1645123920000|2022-02-17 18:52:00|350.9||350.95||350.95||350.9||0
1645123930000|2022-02-17 18:52:10||350.8||350.75||350.8||350.75|0
1645123940000|2022-02-17 18:52:20||350.8||350.75||350.8||350.75|0
1645123960000|2022-02-17 18:52:40||350.8||350.8||350.8||350.75|0
1645123980000|2022-02-17 18:53:00||350.75||350.75||350.8||350.75|0
1645123990000|2022-02-17 18:53:10|350.9||350.95||350.95||350.9||0
1645124000000|2022-02-17 18:53:20|350.9|350.7|350.95|350.75|350.95|350.75|350.9|350.7|2
1645124010000|2022-02-17 18:53:30||350.8||350.8||350.8||350.8|0
1645124030000|2022-02-17 18:53:50|351|350.85|351|350.8|351|350.85|351|350.8|0
1645124040000|2022-02-17 18:54:00|350.95||351||351||350.95||0
1645124050000|2022-02-17 18:54:10|350.95||351||351||350.95||0
1645124060000|2022-02-17 18:54:20|350.95||351||351||350.95||0
1645124070000|2022-02-17 18:54:30|350.95||351||351||350.95||0
1645124080000|2022-02-17 18:54:40||350.85||350.8||350.85||350.8|0
1645124090000|2022-02-17 18:54:50|351.05|350.85|351.05|350.85|351.05|350.85|351|350.85|0
1645124100000|2022-02-17 18:55:00|351||351.05||351.05||351||0
1645124110000|2022-02-17 18:55:10|351|350.9|351.05|350.85|351.05|350.9|351|350.85|0
1645124120000|2022-02-17 18:55:20||350.9||350.9||350.9||350.85|0
1645124130000|2022-02-17 18:55:30||350.85||350.85||350.9||350.85|0
1645124160000|2022-02-17 18:56:00|351||351.05||351.05||351||0
1645124170000|2022-02-17 18:56:10|351|350.9|351.05|350.85|351.05|350.9|351|350.85|0
1645124180000|2022-02-17 18:56:20||350.9||350.85||350.9||350.85|0
1645124220000|2022-02-17 18:57:00|351||351.05||351.05||351||0
1645124230000|2022-02-17 18:57:10|351|350.8|351.05|350.8|351.05|350.85|351|350.8|0
1645124240000|2022-02-17 18:57:20|351|350.85|351.05|350.85|351.05|350.85|351|350.85|0
1645124250000|2022-02-17 18:57:30||350.9||350.85||350.9||350.85|0
1645124280000|2022-02-17 18:58:00||350.9||350.9||350.9||350.85|0
1645124290000|2022-02-17 18:58:10|351.1|350.85|351.05|350.85|351.1|350.9|351.05|350.85|0
1645124310000|2022-02-17 18:58:30||350.8||350.8||350.8||350.8|0
1645124320000|2022-02-17 18:58:40|351||351||351||351||0
1645124330000|2022-02-17 18:58:50||350.75||350.8||350.85||350.75|0
1645124340000|2022-02-17 18:59:00||350.85||350.8||350.85||350.8|0
1645124360000|2022-02-17 18:59:20||350.85||350.85||350.85||350.8|0
1645124370000|2022-02-17 18:59:30||350.8||350.8||350.85||350.8|0
1645124390000|2022-02-17 18:59:50||350.85||350.85||350.85||350.8|0
1645124400000|2022-02-17 19:00:00||350.8||350.8||350.8||350.8|0
1645124410000|2022-02-17 19:00:10|350.95|350.75|350.95|350.75|350.95|350.75|350.95|350.75|0
1645124430000|2022-02-17 19:00:30|350.9||350.95||350.95||350.9||0
1645124440000|2022-02-17 19:00:40|350.9||350.95||350.95||350.9||0
1645124450000|2022-02-17 19:00:50|350.9|350.7|350.9|350.7|350.95|350.7|350.9|350.7|0
1645124460000|2022-02-17 19:01:00|350.85|350.65|350.9|350.7|350.9|350.7|350.85|350.65|0
1645124470000|2022-02-17 19:01:10|350.85|350.65|350.9|350.7|350.9|350.7|350.85|350.65|0
1645124480000|2022-02-17 19:01:20||350.65||350.65||350.7||350.65|0
1645124490000|2022-02-17 19:01:30||350.7||350.65||350.7||350.65|0
1645124500000|2022-02-17 19:01:40||350.7||350.7||350.7||350.65|0
1645124510000|2022-02-17 19:01:50|350.85|350.65|350.9|350.65|350.9|350.7|350.85|350.65|0
1645124520000|2022-02-17 19:02:00|350.85|350.7|350.9|350.65|350.9|350.7|350.85|350.65|1
1645124530000|2022-02-17 19:02:10|350.85|350.7|350.85|350.65|350.9|350.7|350.85|350.65|0
1645124540000|2022-02-17 19:02:20|350.9|350.7|350.9|350.65|350.9|350.7|350.85|350.65|0
1645124550000|2022-02-17 19:02:30||350.7||350.7||350.7||350.65|0
1645124560000|2022-02-17 19:02:40|350.85|350.65|350.9|350.7|350.9|350.7|350.85|350.65|0
1645124570000|2022-02-17 19:02:50|350.85|350.65|350.9|350.7|350.9|350.7|350.85|350.65|0
1645124580000|2022-02-17 19:03:00|350.95|350.75|350.95|350.75|350.95|350.75|350.95|350.7|0
1645124590000|2022-02-17 19:03:10||350.8||350.8||350.8||350.75|0
1645124600000|2022-02-17 19:03:20||350.75||350.75||350.8||350.75|4
1645124620000|2022-02-17 19:03:40|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|0
1645124630000|2022-02-17 19:03:50|350.85||350.9||350.9||350.85||0
1645124640000|2022-02-17 19:04:00|350.85||350.9||350.9||350.85||0
1645124650000|2022-02-17 19:04:10|350.85|350.65|350.9|350.7|350.9|350.7|350.85|350.65|0
1645124660000|2022-02-17 19:04:20||350.65||350.7||350.7||350.65|0
1645124680000|2022-02-17 19:04:40||350.65||350.65||350.7||350.65|0
1645124690000|2022-02-17 19:04:50||350.7||350.7||350.7||350.65|0
1645124700000|2022-02-17 19:05:00||350.65||350.65||350.65||350.65|0
1645124710000|2022-02-17 19:05:10|350.85||350.85||350.9||350.85||0
1645124730000|2022-02-17 19:05:30||350.7||350.65||350.7||350.65|0
1645124740000|2022-02-17 19:05:40||350.6||350.65||350.65||350.6|0
1645124760000|2022-02-17 19:06:00|350.9|350.7|350.9|350.7|350.9|350.7|350.85|350.7|1
1645124770000|2022-02-17 19:06:10||350.65||350.65||350.65||350.65|0
1645124780000|2022-02-17 19:06:20|350.85||350.85||350.85||350.85||0
1645124790000|2022-02-17 19:06:30|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.65|0
1645124800000|2022-02-17 19:06:40|350.85|350.65|350.9|350.65|350.9|350.7|350.85|350.65|0
1645124810000|2022-02-17 19:06:50|350.85|350.7|350.85|350.65|350.9|350.7|350.85|350.65|0
1645124820000|2022-02-17 19:07:00|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.65|0
1645124830000|2022-02-17 19:07:10||350.65||350.7||350.7||350.65|0
1645124840000|2022-02-17 19:07:20||350.65||350.65||350.7||350.65|0
1645124850000|2022-02-17 19:07:30|350.85||350.9||350.9||350.85||0
1645124860000|2022-02-17 19:07:40|350.85||350.9||350.9||350.85||0
1645124870000|2022-02-17 19:07:50|350.85|350.7|350.9|350.7|350.9|350.7|350.85|350.7|0
1645124890000|2022-02-17 19:08:10||350.65||350.65||350.7||350.65|0
1645124900000|2022-02-17 19:08:20||350.7||350.7||350.7||350.65|0
1645124910000|2022-02-17 19:08:30||350.65||350.65||350.7||350.65|0
1645124920000|2022-02-17 19:08:40|350.85||350.9||350.9||350.85||0
1645124930000|2022-02-17 19:08:50|350.85||350.85||350.9||350.85||0
1645124940000|2022-02-17 19:09:00|350.9||350.85||350.9||350.85||0
1645124970000|2022-02-17 19:09:30||350.6||350.6||350.6||350.6|0
1645124980000|2022-02-17 19:09:40|350.8||350.8||350.8||350.8||0
1645124990000|2022-02-17 19:09:50||350.55||350.6||350.6||350.55|0
1645125000000|2022-02-17 19:10:00||350.55||350.55||350.55||350.55|0
1645125010000|2022-02-17 19:10:10||350.6||350.6||350.6||350.6|0
1645125080000|2022-02-17 19:11:20|350.75|350.55|350.8|350.6|350.8|350.6|350.75|350.55|0
1645125100000|2022-02-17 19:11:40||350.65||350.6||350.65||350.6|0
1645125120000|2022-02-17 19:12:00|350.75|350.55|350.75|350.55|350.75|350.55|350.75|350.55|0
1645125130000|2022-02-17 19:12:10||350.6||350.6||350.6||350.55|0
1645125140000|2022-02-17 19:12:20||350.55||350.55||350.55||350.55|0
1645125170000|2022-02-17 19:12:50||350.6||350.55||350.6||350.55|0
1645125190000|2022-02-17 19:13:10|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1645125220000|2022-02-17 19:13:40|350.85|350.65|350.85|350.65|350.85|350.65|350.85|350.65|0
1645125230000|2022-02-17 19:13:50|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1645125240000|2022-02-17 19:14:00||350.65||350.65||350.65||350.65|0
1645125250000|2022-02-17 19:14:10|350.85|350.6|350.85|350.65|350.85|350.65|350.85|350.6|0
1645125300000|2022-02-17 19:15:00||350.6||350.65||350.65||350.6|0
1645125310000|2022-02-17 19:15:10||350.6||350.65||350.65||350.6|0
1645125320000|2022-02-17 19:15:20|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1645125360000|2022-02-17 19:16:00|350.85|350.65|350.85|350.6|350.85|350.65|350.85|350.6|0
1645125370000|2022-02-17 19:16:10||350.65||350.6||350.65||350.6|0
1645125380000|2022-02-17 19:16:20||350.65||350.65||350.65||350.6|0
1645125390000|2022-02-17 19:16:30||350.6||350.65||350.65||350.6|0
1645125400000|2022-02-17 19:16:40||350.6||350.65||350.65||350.6|0
1645125420000|2022-02-17 19:17:00|350.9|350.7|350.95|350.7|350.95|350.75|350.9|350.7|0
1645125430000|2022-02-17 19:17:10|350.9||350.9||350.9||350.9||0
1645125440000|2022-02-17 19:17:20|350.95|350.75|350.95|350.7|350.95|350.75|350.9|350.7|0
1645125450000|2022-02-17 19:17:30||350.75||350.7||350.75||350.7|0
1645125460000|2022-02-17 19:17:40||350.75||350.7||350.75||350.7|0
1645125470000|2022-02-17 19:17:50||350.75||350.7||350.75||350.7|0
1645125480000|2022-02-17 19:18:00|350.9|350.75|350.9|350.7|350.9|350.75|350.9|350.7|0
1645125490000|2022-02-17 19:18:10|350.95|350.75|350.95|350.75|350.95|350.75|350.95|350.7|0
1645125500000|2022-02-17 19:18:20||350.7||350.7||350.75||350.7|0
1645125510000|2022-02-17 19:18:30||350.75||350.7||350.75||350.7|0
1645125530000|2022-02-17 19:18:50||350.75||350.7||350.75||350.7|0
1645125540000|2022-02-17 19:19:00||350.75||350.75||350.75||350.7|0
1645125550000|2022-02-17 19:19:10|350.9|350.7|350.9|350.7|350.9|350.75|350.9|350.7|0
1645125580000|2022-02-17 19:19:40|350.95|350.75|350.95|350.7|350.95|350.75|350.95|350.7|0
1645125590000|2022-02-17 19:19:50||350.75||350.7||350.75||350.7|0
1645125600000|2022-02-17 19:20:00|350.9||350.9||350.95||350.9||0
1645125660000|2022-02-17 19:21:00||350.75||350.7||350.75||350.7|0
1645125670000|2022-02-17 19:21:10|350.85||350.85||350.9||350.85||0
1645125680000|2022-02-17 19:21:20||350.65||350.65||350.65||350.65|2
1645125700000|2022-02-17 19:21:40|350.8||350.85||350.85||350.8||0
1645125720000|2022-02-17 19:22:00|||||||||1
1645125750000|2022-02-17 19:22:30|350.9||350.85||350.9||350.85||0
1645125760000|2022-02-17 19:22:40|350.9||350.85||350.9||350.85||0
1645125800000|2022-02-17 19:23:20|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1645125820000|2022-02-17 19:23:40|350.75|350.55|350.75|350.55|350.75|350.55|350.75|350.55|0
1645125840000|2022-02-17 19:24:00|350.8|350.6|350.75|350.55|350.8|350.6|350.75|350.55|0
1645125870000|2022-02-17 19:24:30|350.7|350.45|350.65|350.45|350.7|350.45|350.65|350.45|7
1645125880000|2022-02-17 19:24:40|||||||||2
1645125900000|2022-02-17 19:25:00|350.6||350.6||350.65||350.6||0
1645125910000|2022-02-17 19:25:10|350.65||350.6||350.65||350.6||0
1645125920000|2022-02-17 19:25:20||350.4||350.4||350.4||350.4|3
1645125930000|2022-02-17 19:25:30||350.45||350.4||350.45||350.4|1
1645125940000|2022-02-17 19:25:40||350.45||350.4||350.45||350.4|0
1645125950000|2022-02-17 19:25:50||350.45||350.4||350.45||350.4|0
1645125970000|2022-02-17 19:26:10||350.45||350.45||350.45||350.4|0
1645125980000|2022-02-17 19:26:20|350.65||350.65||350.65||350.65||1
1645125990000|2022-02-17 19:26:30||350.4||350.45||350.45||350.4|0
1645126000000|2022-02-17 19:26:40||350.4||350.45||350.45||350.4|0
1645126020000|2022-02-17 19:27:00|350.6|350.4|350.6|350.4|350.65|350.45|350.6|350.4|0
1645126030000|2022-02-17 19:27:10|350.65|350.45|350.65|350.4|350.65|350.45|350.65|350.4|0
1645126040000|2022-02-17 19:27:20||350.45||350.45||350.45||350.4|0
1645126050000|2022-02-17 19:27:30|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1645126060000|2022-02-17 19:27:40|350.65|350.45|350.65|350.45|350.65|350.45|350.65|350.4|0
1645126070000|2022-02-17 19:27:50||350.4||350.45||350.45||350.4|0
1645126080000|2022-02-17 19:28:00|350.6|350.4|350.6|350.45|350.6|350.45|350.6|350.4|0
1645126090000|2022-02-17 19:28:10||350.4||350.4||350.45||350.4|0
1645126110000|2022-02-17 19:28:30||350.45||350.45||350.45||350.4|0
1645126120000|2022-02-17 19:28:40|350.65|350.4|350.6|350.4|350.65|350.45|350.6|350.4|0
1645126130000|2022-02-17 19:28:50||350.45||350.4||350.45||350.4|0
1645126140000|2022-02-17 19:29:00|350.65|350.45|350.65|350.45|350.65|350.45|350.65|350.45|0
1645126150000|2022-02-17 19:29:10|350.6|350.4|350.65|350.45|350.65|350.45|350.6|350.4|0
1645126160000|2022-02-17 19:29:20||350.4||350.45||350.45||350.4|0
1645126170000|2022-02-17 19:29:30|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|1
1645126200000|2022-02-17 19:30:00||350.55||350.55||350.55||350.55|0
1645126280000|2022-02-17 19:31:20|350.65|350.5|350.7|350.5|350.7|350.55|350.65|350.5|1
1645126290000|2022-02-17 19:31:30||350.55||350.5||350.55||350.5|0
1645126300000|2022-02-17 19:31:40|350.65||350.7||350.7||350.65||0
1645126310000|2022-02-17 19:31:50|350.65||350.7||350.7||350.65||0
1645126320000|2022-02-17 19:32:00|350.65||350.65||350.7||350.65||0
1645126330000|2022-02-17 19:32:10|350.6|350.45|350.65|350.45|350.65|350.5|350.6|350.45|0
1645126340000|2022-02-17 19:32:20||350.5||350.45||350.5||350.45|0
1645126350000|2022-02-17 19:32:30|350.6||350.65||350.65||350.6||0
1645126360000|2022-02-17 19:32:40|350.6||350.65||350.65||350.6||0
1645126370000|2022-02-17 19:32:50||350.5||350.5||350.5||350.45|2
1645126380000|2022-02-17 19:33:00|350.6|350.45|350.6|350.45|350.65|350.5|350.6|350.45|1
1645126390000|2022-02-17 19:33:10|350.65||350.6||350.65||350.6||0
1645126400000|2022-02-17 19:33:20|350.55|350.4|350.55|350.4|350.6|350.4|350.55|350.4|2
1645126410000|2022-02-17 19:33:30|350.6||350.55||350.6||350.55||0
1645126420000|2022-02-17 19:33:40|350.6|350.45|350.6|350.45|350.6|350.45|350.6|350.45|1
1645126430000|2022-02-17 19:33:50|350.65||350.6||350.65||350.6||0
1645126440000|2022-02-17 19:34:00|350.65||350.65||350.65||350.6||2
1645126450000|2022-02-17 19:34:10|350.6||350.6||350.65||350.6||0
1645126460000|2022-02-17 19:34:20|350.55|350.4|350.55|350.4|350.6|350.4|350.55|350.4|3
1645126470000|2022-02-17 19:34:30|350.6||350.6||350.6||350.6||1
1645126480000|2022-02-17 19:34:40|350.55||350.6||350.6||350.55||0
1645126490000|2022-02-17 19:34:50||350.45||350.45||350.45||350.45|0
1645126500000|2022-02-17 19:35:00|350.65|350.4|350.55|350.4|350.65|350.4|350.55|350.4|1
1645126510000|2022-02-17 19:35:10|350.6||350.6||350.6||350.55||0
1645126520000|2022-02-17 19:35:20|350.55||350.55||350.55||350.55||0
1645126530000|2022-02-17 19:35:30|350.45|350.3|350.4|350.25|350.45|350.3|350.4|350.25|3
1645126580000|2022-02-17 19:36:20|350.35|350.2|350.25|350.1|350.4|350.2|350.25|350.1|6
1645126600000|2022-02-17 19:36:40|350.3|350.15|350.35|350.15|350.35|350.15|350.3|350.15|3
1645126610000|2022-02-17 19:36:50|350.4||350.4||350.4||350.4||0
1645126620000|2022-02-17 19:37:00|350.35||350.4||350.4||350.35||0
1645126630000|2022-02-17 19:37:10|350.35||350.4||350.4||350.35||0
1645126640000|2022-02-17 19:37:20|350.35|350.2|350.35|350.15|350.35|350.2|350.35|350.15|0
1645126680000|2022-02-17 19:38:00||350.1||350.15||350.15||350.1|0
1645126690000|2022-02-17 19:38:10|350.4||350.4||350.4||350.4||1
1645126700000|2022-02-17 19:38:20|350.35|350.1|350.4|350.15|350.4|350.15|350.35|350.1|3
1645126710000|2022-02-17 19:38:30||350.2||350.15||350.2||350.15|0
1645126720000|2022-02-17 19:38:40|350.35|350.1|350.4|350.15|350.4|350.15|350.35|350.1|0
1645126730000|2022-02-17 19:38:50|350.35|350.1|350.35|350.1|350.35|350.1|350.35|350.1|0
1645126740000|2022-02-17 19:39:00||350.15||350.1||350.15||350.1|0
1645126750000|2022-02-17 19:39:10|350.3||350.3||350.3||350.3||0
1645126780000|2022-02-17 19:39:40|350.35|350.15|350.35|350.15|350.35|350.15|350.35|350.1|0
1645126790000|2022-02-17 19:39:50|350.3|350.1|350.3|350.1|350.3|350.15|350.3|350.1|0
1645126810000|2022-02-17 19:40:10|350.25||350.3||350.3||350.25||0
1645126820000|2022-02-17 19:40:20|350.25||350.3||350.3||350.25||0
1645126830000|2022-02-17 19:40:30||350.15||350.1||350.15||350.1|0
1645126860000|2022-02-17 19:41:00|350.35|350.15|350.35|350.15|350.35|350.15|350.35|350.1|0
1645126870000|2022-02-17 19:41:10|350.3|350.1|350.3|350.1|350.35|350.1|350.3|350.1|0
1645126880000|2022-02-17 19:41:20|350.35|350.15|350.35|350.15|350.35|350.15|350.3|350.1|0
1645126900000|2022-02-17 19:41:40||350.1||350.15||350.15||350.1|0
1645126910000|2022-02-17 19:41:50||350.1||350.15||350.15||350.1|0
1645126920000|2022-02-17 19:42:00|350.3|350.1|350.35|350.1|350.35|350.15|350.3|350.1|0
1645126930000|2022-02-17 19:42:10|350.3|350.15|350.35|350.1|350.35|350.15|350.3|350.1|0
1645126940000|2022-02-17 19:42:20||350.15||350.15||350.15||350.1|0
1645126950000|2022-02-17 19:42:30|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1645126990000|2022-02-17 19:43:10|350.25|350.05|350.25|350.05|350.25|350.05|350.25|350.05|0
1645127010000|2022-02-17 19:43:30|350.3||350.25||350.3||350.25||0
1645127020000|2022-02-17 19:43:40|350.3||350.3||350.3||350.25||0
1645127030000|2022-02-17 19:43:50|350.25||350.25||350.3||350.25||0
1645127040000|2022-02-17 19:44:00|350.3||350.25||350.3||350.25||0
1645127060000|2022-02-17 19:44:20|350.3||350.25||350.3||350.25||0
1645127070000|2022-02-17 19:44:30|350.3||350.3||350.3||350.25||0
1645127080000|2022-02-17 19:44:40|350.25||350.25||350.25||350.25||0
1645127100000|2022-02-17 19:45:00|350.3||350.3||350.3||350.25||1
1645127110000|2022-02-17 19:45:10|350.25||350.25||350.3||350.25||0
1645127140000|2022-02-17 19:45:40|350.3||350.3||350.3||350.3||0
1645127180000|2022-02-17 19:46:20|350.25||350.25||350.25||350.25||0
1645127220000|2022-02-17 19:47:00|350.3||350.25||350.3||350.25||0
1645127240000|2022-02-17 19:47:20|||||||||1
1645127320000|2022-02-17 19:48:40|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|0
1645127340000|2022-02-17 19:49:00|350.35|350.2|350.4|350.2|350.4|350.2|350.3|350.2|0
1645127350000|2022-02-17 19:49:10||350.25||350.2||350.25||350.2|0
1645127370000|2022-02-17 19:49:30|350.35||350.35||350.35||350.35||0
1645127400000|2022-02-17 19:50:00|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|1
1645127410000|2022-02-17 19:50:10|350.25|350.05|350.25|350.05|350.25|350.05|350.25|350.05|0
1645127490000|2022-02-17 19:51:30|350.2||350.2||350.2||350.2||0
1645127520000|2022-02-17 19:52:00|350.15|350|350.15|349.95|350.15|350|350.15|349.95|2
1645127530000|2022-02-17 19:52:10||350||349.95||350||349.95|0
1645127540000|2022-02-17 19:52:20||350||349.95||350||349.95|0
1645127550000|2022-02-17 19:52:30||350||350||350||350|0
1645127650000|2022-02-17 19:54:10|350.25|350.1|350.25|350.05|350.25|350.1|350.25|350.05|5
1645127680000|2022-02-17 19:54:40|350.2|350|350.2|350|350.2|350|350.2|350|0
1645127690000|2022-02-17 19:54:50||350.05||350.05||350.05||350.05|0
1645127700000|2022-02-17 19:55:00|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.05|2
1645127710000|2022-02-17 19:55:10||350.05||350.05||350.05||350.05|0
1645127720000|2022-02-17 19:55:20||350.1||350.1||350.1||350.1|0
1645127730000|2022-02-17 19:55:30|350.3||350.3||350.3||350.3||0
1645127740000|2022-02-17 19:55:40||350.15||350.15||350.15||350.15|0
1645127750000|2022-02-17 19:55:50||350.1||350.1||350.15||350.1|0
1645127760000|2022-02-17 19:56:00|350.25|350.05|350.25|350.05|350.25|350.05|350.25|350.05|0
1645127790000|2022-02-17 19:56:30|350.2||350.25||350.25||350.2||1
1645127800000|2022-02-17 19:56:40||350||350.05||350.05||350|0
1645127810000|2022-02-17 19:56:50||350||350.05||350.05||350|0
1645127820000|2022-02-17 19:57:00||350||350||350.05||350|0
1645127830000|2022-02-17 19:57:10|350.2||350.2||350.2||350.2||0
1645127840000|2022-02-17 19:57:20|350.15|349.95|350.15|349.95|350.15|349.95|350.15|349.95|0
1645127850000|2022-02-17 19:57:30|350.2|350|350.2|350|350.2|350|350.2|349.95|0
1645127870000|2022-02-17 19:57:50||349.95||349.95||349.95||349.95|0
1645127880000|2022-02-17 19:58:00||350||349.95||350||349.95|0
1645127890000|2022-02-17 19:58:10|350.15|350|350.2|349.95|350.2|350|350.15|349.95|0
1645127900000|2022-02-17 19:58:20|350.15|350|350.15|349.95|350.15|350|350.15|349.95|0
1645127920000|2022-02-17 19:58:40|350.1||350.15||350.15||350.1||0
1645127970000|2022-02-17 19:59:30|350.1||350.15||350.15||350.1||0
1645127980000|2022-02-17 19:59:40|350.1||350.15||350.15||350.1||0
1645127990000|2022-02-17 19:59:50|350.1|349.9|350.15|349.95|350.15|349.95|350.1|349.9|0
1645128000000|2022-02-17 20:00:00|350.2|350|350.15|349.95|350.2|350|350.1|349.95|1
1645128010000|2022-02-17 20:00:10|350.1||350.15||350.15||350.1||0
1645128030000|2022-02-17 20:00:30|350.2|350|350.1|349.95|350.2|350|350.1|349.95|0
1645128040000|2022-02-17 20:00:40|350.15||350.1||350.15||350.1||0
1645128050000|2022-02-17 20:00:50||349.9||349.95||349.95||349.9|1
1645128060000|2022-02-17 20:01:00|350.05|349.9|350.05|349.9|350.05|349.9|350.05|349.9|0
1645128070000|2022-02-17 20:01:10|350.1||350.1||350.1||350.1||0
1645128080000|2022-02-17 20:01:20|350.05||350.05||350.1||350.05||0
1645128120000|2022-02-17 20:02:00|350.1|349.95|350.1|349.95|350.1|349.95|350.05|349.95|1
1645128130000|2022-02-17 20:02:10|350.15|350|350.15|349.95|350.15|350|350.15|349.95|0
1645128140000|2022-02-17 20:02:20|350.1|350|350.1|349.95|350.1|350|350.1|349.95|0
1645128150000|2022-02-17 20:02:30||349.9||349.9||349.95||349.9|0
1645128160000|2022-02-17 20:02:40|350.05||350.05||350.05||350.05||0
1645128170000|2022-02-17 20:02:50|350|349.85|350|349.85|350|349.85|350|349.85|7
1645128190000|2022-02-17 20:03:10|349.95|349.8|349.95|349.75|349.95|349.8|349.95|349.75|2
1645128200000|2022-02-17 20:03:20|349.9|349.7|349.9|349.7|349.9|349.75|349.9|349.7|0
1645128210000|2022-02-17 20:03:30|349.85||349.85||349.9||349.85||0
1645128240000|2022-02-17 20:04:00|349.8|349.65|349.8|349.65|349.8|349.65|349.8|349.65|1
1645128260000|2022-02-17 20:04:20|349.75|349.6|349.8|349.6|349.8|349.6|349.75|349.6|4
1645128270000|2022-02-17 20:04:30|349.75|349.5|349.75|349.55|349.75|349.55|349.7|349.5|12
1645128280000|2022-02-17 20:04:40|349.7|349.5|349.7|349.5|349.75|349.5|349.7|349.5|3
1645128290000|2022-02-17 20:04:50||349.55||349.5||349.55||349.5|0
1645128300000|2022-02-17 20:05:00||349.55||349.55||349.55||349.55|0
1645128320000|2022-02-17 20:05:20|||||||||4
1645128360000|2022-02-17 20:06:00|349.65|349.5|349.7|349.5|349.7|349.5|349.65|349.5|0
1645128370000|2022-02-17 20:06:10|349.65|349.45|349.65|349.45|349.7|349.45|349.65|349.45|0
1645128380000|2022-02-17 20:06:20|349.7|349.5|349.7|349.55|349.7|349.55|349.65|349.5|1
1645128390000|2022-02-17 20:06:30|349.75||349.75||349.75||349.7||0
1645128400000|2022-02-17 20:06:40|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.55|2
1645128410000|2022-02-17 20:06:50|349.75||349.8||349.8||349.75||0
1645128430000|2022-02-17 20:07:10|349.75|349.55|349.75|349.55|349.75|349.6|349.75|349.55|0
1645128440000|2022-02-17 20:07:20|349.7|349.5|349.7|349.5|349.75|349.5|349.7|349.5|0
1645128450000|2022-02-17 20:07:30|349.65|349.45|349.65|349.45|349.7|349.45|349.65|349.45|0
1645128490000|2022-02-17 20:08:10|349.7||349.7||349.7||349.65||0
1645128510000|2022-02-17 20:08:30|349.65||349.7||349.7||349.65||0
1645128520000|2022-02-17 20:08:40||349.5||349.5||349.5||349.5|0
1645128540000|2022-02-17 20:09:00|349.65||349.7||349.7||349.65||0
1645128580000|2022-02-17 20:09:40|349.65|349.45|349.65|349.45|349.7|349.45|349.65|349.45|1
1645128590000|2022-02-17 20:09:50|349.6||349.6||349.6||349.6||0
1645128600000|2022-02-17 20:10:00|349.65|349.4|349.55|349.4|349.65|349.4|349.55|349.4|1
1645128610000|2022-02-17 20:10:10|349.5|349.3|349.55|349.35|349.55|349.35|349.5|349.3|4
1645128620000|2022-02-17 20:10:20|349.5|349.3|349.55|349.35|349.55|349.4|349.5|349.3|0
1645128630000|2022-02-17 20:10:30|349.5|349.4|349.55|349.35|349.55|349.4|349.5|349.35|0
1645128640000|2022-02-17 20:10:40|349.6|349.4|349.55|349.35|349.6|349.4|349.55|349.35|0
1645128660000|2022-02-17 20:11:00|349.5|349.4|349.55|349.35|349.6|349.4|349.5|349.35|0
1645128670000|2022-02-17 20:11:10||349.4||349.4||349.4||349.35|0
1645128680000|2022-02-17 20:11:20|349.6|349.35|349.6|349.35|349.6|349.4|349.55|349.35|1
1645128690000|2022-02-17 20:11:30|349.55|349.4|349.6|349.35|349.6|349.4|349.55|349.35|0
1645128700000|2022-02-17 20:11:40||349.4||349.4||349.4||349.35|0
1645128710000|2022-02-17 20:11:50|349.55||349.6||349.6||349.55||0
1645128720000|2022-02-17 20:12:00|349.55|349.35|349.5|349.35|349.55|349.35|349.5|349.35|0
1645128730000|2022-02-17 20:12:10|349.55||349.55||349.55||349.5||0
1645128740000|2022-02-17 20:12:20|349.5||349.5||349.55||349.5||0
1645128750000|2022-02-17 20:12:30||349.3||349.3||349.35||349.3|1
1645128760000|2022-02-17 20:12:40|349.55|349.35|349.5|349.3|349.55|349.35|349.5|349.3|0
1645128770000|2022-02-17 20:12:50|349.55|349.35|349.55|349.35|349.55|349.4|349.5|349.3|0
1645128780000|2022-02-17 20:13:00|349.5|349.3|349.5|349.3|349.5|349.35|349.45|349.3|1
1645128790000|2022-02-17 20:13:10|349.45|349.35|349.45|349.3|349.5|349.35|349.45|349.3|0
1645128800000|2022-02-17 20:13:20|349.5||349.45||349.5||349.45||0
1645128810000|2022-02-17 20:13:30|349.5||349.5||349.5||349.5||0
1645128830000|2022-02-17 20:13:50|349.45||349.45||349.45||349.45||0
1645128840000|2022-02-17 20:14:00|349.4|349.25|349.4|349.2|349.4|349.25|349.4|349.2|1
1645128850000|2022-02-17 20:14:10|349.35|349.1|349.3|349.15|349.35|349.15|349.25|349.1|11
1645128860000|2022-02-17 20:14:20|349.35|349.1|349.3|349.1|349.35|349.1|349.25|349.1|0
1645128870000|2022-02-17 20:14:30|349.25||349.3||349.3||349.25||0
1645128880000|2022-02-17 20:14:40|349.25||349.3||349.3||349.25||0
1645128890000|2022-02-17 20:14:50|349.25|349.15|349.3|349.1|349.3|349.15|349.25|349.1|0
1645128900000|2022-02-17 20:15:00|349.25|349.15|349.35|349.15|349.35|349.15|349.25|349.1|0
1645128910000|2022-02-17 20:15:10|349.3|349.1|349.35|349.15|349.35|349.15|349.3|349.1|0
1645128920000|2022-02-17 20:15:20|349.3|349.1|349.25|349.1|349.35|349.15|349.25|349.1|0
1645128930000|2022-02-17 20:15:30|349.3||349.25||349.3||349.25||1
1645128940000|2022-02-17 20:15:40|349.3|349.15|349.3|349.15|349.35|349.15|349.3|349.15|0
1645128950000|2022-02-17 20:15:50|349.35|349.1|349.3|349.15|349.35|349.15|349.3|349.1|2
1645128960000|2022-02-17 20:16:00|349.25|349.1|349.3|349.1|349.3|349.1|349.25|349.1|0
1645128970000|2022-02-17 20:16:10|349.25||349.25||349.3||349.25||0
1645128980000|2022-02-17 20:16:20|349.3|349.15|349.25|349.1|349.3|349.15|349.25|349.1|1
1645128990000|2022-02-17 20:16:30|349.3|349.15|349.25|349.1|349.3|349.15|349.25|349.1|0
1645129000000|2022-02-17 20:16:40|349.3||349.3||349.3||349.25||1
1645129010000|2022-02-17 20:16:50|349.25|349.15|349.3|349.15|349.3|349.15|349.25|349.1|0
1645129020000|2022-02-17 20:17:00|349.35|349.2|349.4|349.2|349.4|349.25|349.35|349.2|1
1645129030000|2022-02-17 20:17:10|349.35|349.25|349.35|349.2|349.4|349.25|349.35|349.2|0
1645129040000|2022-02-17 20:17:20|349.4|349.15|349.4|349.2|349.4|349.2|349.35|349.15|2
1645129050000|2022-02-17 20:17:30|349.35|349.15|349.35|349.15|349.4|349.2|349.35|349.15|0
1645129060000|2022-02-17 20:17:40|349.3|349.2|349.35|349.15|349.35|349.2|349.3|349.15|0
1645129070000|2022-02-17 20:17:50|349.3||349.35||349.35||349.3||0
1645129080000|2022-02-17 20:18:00|349.3||349.35||349.35||349.3||0
1645129090000|2022-02-17 20:18:10|349.3|349.2|349.3|349.15|349.35|349.2|349.3|349.15|0
1645129100000|2022-02-17 20:18:20|349.35|349.2|349.25|349.1|349.35|349.2|349.25|349.1|1
1645129110000|2022-02-17 20:18:30|349.3||349.3||349.3||349.3||1
1645129120000|2022-02-17 20:18:40|349.25||349.3||349.3||349.25||0
1645129130000|2022-02-17 20:18:50||349.15||349.1||349.15||349.1|0
1645129140000|2022-02-17 20:19:00|349.25|349.05|349.25|349.05|349.25|349.05|349.25|349.05|4
1645129150000|2022-02-17 20:19:10|349.3||349.3||349.3||349.3||0
1645129160000|2022-02-17 20:19:20|349.35||349.3||349.35||349.3||0
1645129170000|2022-02-17 20:19:30|349.35||349.35||349.35||349.3||0
1645129180000|2022-02-17 20:19:40|349.3||349.3||349.35||349.3||10
1645129190000|2022-02-17 20:19:50|349.35|349.15|349.35|349.15|349.35|349.15|349.35|349.1|0
1645129200000|2022-02-17 20:20:00|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|1
1645129210000|2022-02-17 20:20:10|349.45|349.25|349.45|349.25|349.45|349.25|349.45|349.2|0
1645129220000|2022-02-17 20:20:20|349.5|349.2|349.45|349.25|349.5|349.25|349.45|349.2|0
1645129230000|2022-02-17 20:20:30|349.5||349.5||349.5||349.45||0
1645129240000|2022-02-17 20:20:40|349.45||349.5||349.5||349.45||0
1645129250000|2022-02-17 20:20:50|349.55||349.5||349.55||349.5||0
1645129260000|2022-02-17 20:21:00|349.55||349.5||349.55||349.5||0
1645129270000|2022-02-17 20:21:10|349.55||349.5||349.55||349.5||0
1645129290000|2022-02-17 20:21:30|349.55||349.55||349.55||349.5||0
1645129300000|2022-02-17 20:21:40|349.5||349.55||349.55||349.5||0
1645129310000|2022-02-17 20:21:50|349.5||349.55||349.55||349.5||0
1645129320000|2022-02-17 20:22:00|349.5||349.55||349.55||349.5||2
1645129330000|2022-02-17 20:22:10|349.5||349.55||349.55||349.5||1
1645129340000|2022-02-17 20:22:20|349.6||349.55||349.6||349.5||2
1645129350000|2022-02-17 20:22:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.35|1
1645129380000|2022-02-17 20:23:00|349.55|349.35|349.55|349.35|349.55|349.35|349.55|349.35|0
1645129410000|2022-02-17 20:23:30|349.5|349.3|349.5|349.3|349.5|349.3|349.45|349.3|0
1645129440000|2022-02-17 20:24:00|349.45||349.5||349.5||349.45||0
1645129450000|2022-02-17 20:24:10|349.45||349.5||349.5||349.45||0
1645129460000|2022-02-17 20:24:20|349.55|349.35|349.55|349.35|349.6|349.35|349.55|349.35|0
1645129470000|2022-02-17 20:24:30|349.6|349.3|349.55|349.35|349.6|349.35|349.55|349.3|0
1645129480000|2022-02-17 20:24:40|349.5|349.3|349.5|349.3|349.55|349.35|349.5|349.3|0
1645129490000|2022-02-17 20:24:50|349.55|349.35|349.55|349.35|349.55|349.35|349.5|349.3|0
1645129500000|2022-02-17 20:25:00|349.6|349.3|349.65|349.4|349.65|349.45|349.6|349.3|0
1645129510000|2022-02-17 20:25:10||349.45||349.45||349.45||349.4|0
1645129520000|2022-02-17 20:25:20||349.4||349.4||349.45||349.4|0
1645129530000|2022-02-17 20:25:30||349.45||349.45||349.45||349.4|0
1645129540000|2022-02-17 20:25:40||349.4||349.4||349.45||349.4|0
1645129550000|2022-02-17 20:25:50||349.45||349.4||349.45||349.4|0
1645129560000|2022-02-17 20:26:00||349.45||349.4||349.45||349.4|0
1645129570000|2022-02-17 20:26:10||349.45||349.45||349.45||349.4|0
1645129580000|2022-02-17 20:26:20|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1645129600000|2022-02-17 20:26:40|349.75|349.6|349.75|349.5|349.75|349.6|349.75|349.5|6
1645129610000|2022-02-17 20:26:50|349.7||349.7||349.75||349.7||0
1645129620000|2022-02-17 20:27:00|349.65||349.7||349.7||349.65||0
1645129630000|2022-02-17 20:27:10|349.75||349.7||349.75||349.7||0
1645129640000|2022-02-17 20:27:20|349.75||349.7||349.75||349.7||0
1645129660000|2022-02-17 20:27:40|349.65|349.45|349.65|349.45|349.65|349.45|349.65|349.45|0
1645129670000|2022-02-17 20:27:50|349.7||349.7||349.7||349.7||0
1645129680000|2022-02-17 20:28:00|349.65||349.7||349.7||349.65||0
1645129690000|2022-02-17 20:28:10|349.65||349.65||349.65||349.65||0
1645129730000|2022-02-17 20:28:50||349.4||349.4||349.4||349.4|1
1645129740000|2022-02-17 20:29:00||349.45||349.45||349.45||349.4|1
1645129750000|2022-02-17 20:29:10||349.4||349.4||349.45||349.4|0
1645129760000|2022-02-17 20:29:20||349.45||349.45||349.45||349.45|0
1645129770000|2022-02-17 20:29:30||349.4||349.4||349.45||349.4|0
1645129780000|2022-02-17 20:29:40||349.45||349.45||349.45||349.4|0
1645129800000|2022-02-17 20:30:00|349.7|349.4|349.65|349.45|349.7|349.45|349.65|349.4|1
1645129810000|2022-02-17 20:30:10|349.7||349.7||349.7||349.65||0
1645129820000|2022-02-17 20:30:20|349.75|349.5|349.75|349.55|349.75|349.55|349.7|349.5|0
1645129830000|2022-02-17 20:30:30|349.7|349.5|349.7|349.5|349.75|349.55|349.7|349.5|0
1645129840000|2022-02-17 20:30:40|349.75|349.55|349.75|349.55|349.75|349.55|349.7|349.5|0
1645129850000|2022-02-17 20:30:50|349.8|349.6|349.85|349.6|349.85|349.65|349.75|349.6|0
1645129860000|2022-02-17 20:31:00|349.75|349.65|349.85|349.6|349.85|349.65|349.75|349.6|1
1645129870000|2022-02-17 20:31:10|349.8|349.65|349.8|349.6|349.8|349.65|349.8|349.6|0
1645129880000|2022-02-17 20:31:20|349.85||349.85||349.85||349.8||0
1645129890000|2022-02-17 20:31:30|349.8|349.65|349.8|349.6|349.85|349.65|349.8|349.6|0
1645129900000|2022-02-17 20:31:40|349.85|349.65|349.85|349.6|349.85|349.65|349.85|349.6|0
1645129910000|2022-02-17 20:31:50||349.65||349.6||349.65||349.6|0
1645129920000|2022-02-17 20:32:00|349.8|349.65|349.8|349.6|349.8|349.65|349.75|349.6|1
1645129930000|2022-02-17 20:32:10|349.75|349.5|349.75|349.5|349.8|349.5|349.65|349.5|18
1645129940000|2022-02-17 20:32:20|349.7|349.45|349.65|349.5|349.7|349.5|349.65|349.45|0
1645129950000|2022-02-17 20:32:30|349.7||349.7||349.7||349.65||0
1645129960000|2022-02-17 20:32:40|349.65||349.65||349.7||349.65||0
1645129970000|2022-02-17 20:32:50||349.45||349.45||349.45||349.45|1
1645129980000|2022-02-17 20:33:00|349.7||349.65||349.7||349.65||0
1645129990000|2022-02-17 20:33:10|349.6||349.6||349.6||349.6||0
1645130000000|2022-02-17 20:33:20|349.55|349.4|349.5|349.35|349.6|349.4|349.5|349.35|1
1645130010000|2022-02-17 20:33:30|349.55||349.55||349.55||349.5||0
1645130020000|2022-02-17 20:33:40|349.5|349.4|349.55|349.4|349.55|349.4|349.5|349.4|0
1645130030000|2022-02-17 20:33:50|349.5|349.35|349.5|349.35|349.55|349.35|349.5|349.35|1
1645130040000|2022-02-17 20:34:00|349.55||349.55||349.55||349.5||0
1645130050000|2022-02-17 20:34:10|349.5||349.5||349.55||349.5||0
1645130060000|2022-02-17 20:34:20|349.55||349.55||349.55||349.55||1
1645130070000|2022-02-17 20:34:30|349.6|349.4|349.55|349.35|349.6|349.4|349.5|349.35|0
1645130080000|2022-02-17 20:34:40|349.6|349.4|349.55|349.35|349.6|349.4|349.55|349.35|0
1645130100000|2022-02-17 20:35:00|349.6|349.4|349.6|349.4|349.6|349.4|349.55|349.4|0
1645130110000|2022-02-17 20:35:10|349.55|349.45|349.6|349.45|349.6|349.45|349.55|349.45|0
1645130120000|2022-02-17 20:35:20|349.65|349.4|349.6|349.4|349.65|349.45|349.6|349.4|1
1645130130000|2022-02-17 20:35:30|349.65|349.45|349.7|349.45|349.7|349.45|349.65|349.45|0
1645130140000|2022-02-17 20:35:40|349.65|349.5|349.75|349.55|349.75|349.55|349.65|349.5|0
1645130150000|2022-02-17 20:35:50||349.6||349.55||349.6||349.55|0
1645130160000|2022-02-17 20:36:00|349.8|349.6|349.7|349.55|349.8|349.6|349.7|349.55|0
1645130170000|2022-02-17 20:36:10|349.75|349.6|349.7|349.5|349.75|349.6|349.7|349.5|1
1645130180000|2022-02-17 20:36:20|349.75|349.55|349.75|349.55|349.75|349.55|349.7|349.5|0
1645130190000|2022-02-17 20:36:30||349.5||349.55||349.55||349.5|0
1645130200000|2022-02-17 20:36:40||349.5||349.55||349.55||349.5|0
1645130210000|2022-02-17 20:36:50|349.7|349.5|349.7|349.5|349.75|349.55|349.7|349.5|0
1645130220000|2022-02-17 20:37:00|349.75|349.55|349.7|349.5|349.75|349.55|349.65|349.5|0
1645130230000|2022-02-17 20:37:10|349.75|349.55|349.75|349.55|349.75|349.55|349.75|349.55|0
1645130250000|2022-02-17 20:37:30|349.8|349.6|349.8|349.65|349.8|349.65|349.8|349.6|0
1645130280000|2022-02-17 20:38:00|349.85||349.85||349.85||349.85||0
1645130290000|2022-02-17 20:38:10|349.9|349.7|349.9|349.75|349.9|349.75|349.9|349.7|0
1645130300000|2022-02-17 20:38:20|349.95|349.8|349.9|349.75|349.95|349.8|349.9|349.75|2
1645130310000|2022-02-17 20:38:30|349.95||349.95||349.95||349.9||0
1645130320000|2022-02-17 20:38:40|349.9|349.8|349.95|349.75|349.95|349.8|349.9|349.75|0
1645130330000|2022-02-17 20:38:50||349.8||349.75||349.8||349.75|0
1645130340000|2022-02-17 20:39:00||349.8||349.75||349.8||349.75|0
1645130350000|2022-02-17 20:39:10|349.9||349.95||349.95||349.9||0
1645130360000|2022-02-17 20:39:20|349.9|349.8|349.95|349.75|349.95|349.8|349.9|349.75|0
1645130370000|2022-02-17 20:39:30|349.9||349.9||349.9||349.9||0
1645130380000|2022-02-17 20:39:40|349.95||349.9||349.95||349.9||0
1645130390000|2022-02-17 20:39:50|349.85|349.7|349.85|349.65|349.9|349.7|349.85|349.65|0
1645130400000|2022-02-17 20:40:00|349.8||349.85||349.85||349.8||0
1645130410000|2022-02-17 20:40:10|349.8||349.85||349.85||349.8||0
1645130420000|2022-02-17 20:40:20|349.8|349.6|349.85|349.6|349.85|349.6|349.8|349.6|1
1645130430000|2022-02-17 20:40:30||349.65||349.65||349.65||349.65|0
1645130460000|2022-02-17 20:41:00|349.9|349.7|349.9|349.7|349.95|349.7|349.9|349.7|0
1645130470000|2022-02-17 20:41:10|349.95|349.75|349.95|349.75|349.95|349.75|349.95|349.75|0
1645130480000|2022-02-17 20:41:20|350|349.8|349.95|349.75|350|349.8|349.95|349.75|0
1645130490000|2022-02-17 20:41:30|350|349.8|349.95|349.8|350|349.8|349.95|349.8|0
1645130500000|2022-02-17 20:41:40||349.75||349.75||349.75||349.75|6
1645130520000|2022-02-17 20:42:00|349.9|349.7|349.9|349.7|349.95|349.7|349.9|349.7|0
1645130540000|2022-02-17 20:42:20|349.95||349.95||349.95||349.9||0
1645130550000|2022-02-17 20:42:30|349.9||349.9||349.95||349.9||0
1645130570000|2022-02-17 20:42:50||349.65||349.65||349.65||349.65|0
1645130600000|2022-02-17 20:43:20|349.95||350.05||350.05||349.95||0
1645130610000|2022-02-17 20:43:30||349.8||349.8||349.85||349.8|0
1645130620000|2022-02-17 20:43:40|349.95|349.85|350|349.8|350|349.85|349.95|349.7|6
1645130630000|2022-02-17 20:43:50|349.95|349.85|350.05|349.8|350.15|349.85|349.95|349.8|0
1645130650000|2022-02-17 20:44:10||349.85||349.8||349.85||349.8|0
1645130670000|2022-02-17 20:44:30|350.25|349.75|350.15|349.85|350.25|349.85|350.15|349.75|12
1645130680000|2022-02-17 20:44:40|350.2||350.2||350.2||350.2||0
1645130690000|2022-02-17 20:44:50|350.25||350.25||350.25||350.25||0
1645130700000|2022-02-17 20:45:00||350.1||350.1||350.1||350|3
1645130710000|2022-02-17 20:45:10||350.05||350.05||350.05||350.05|0
1645130720000|2022-02-17 20:45:20|350.35|350.1|350.35|350.15|350.4|350.15|350.35|350.1|1
1645130730000|2022-02-17 20:45:30|350.3|350.05|350.3|350.1|350.3|350.1|350.25|350.05|4
1645130750000|2022-02-17 20:45:50|||||||||1
1645130760000|2022-02-17 20:46:00||350.05||350.05||350.1||350.05|1
1645130770000|2022-02-17 20:46:10||350||349.95||350||349.9|2
1645130780000|2022-02-17 20:46:20||349.9||349.9||349.95||349.9|0
1645130800000|2022-02-17 20:46:40||349.95||349.9||349.95||349.9|0
1645130810000|2022-02-17 20:46:50||349.95||349.9||349.95||349.9|1
1645130820000|2022-02-17 20:47:00|350.25|349.95|350.2|349.95|350.25|349.95|350.2|349.9|0
1645130830000|2022-02-17 20:47:10||349.9||349.9||349.95||349.9|0
1645130840000|2022-02-17 20:47:20|350.25|349.95|350.25|350.05|350.25|350.05|350.25|349.95|2
1645130870000|2022-02-17 20:47:50|350.2||350.25||350.25||350.2||2
1645130890000|2022-02-17 20:48:10||350.1||350.1||350.1||350.1|0
1645130900000|2022-02-17 20:48:20|350.2|350.05|350.25|350|350.25|350.05|350.2|349.95|9
1645130920000|2022-02-17 20:48:40|350.2|349.95|350.2|349.95|350.25|350|350.2|349.95|0
1645130930000|2022-02-17 20:48:50|350.25|350|350.25|350|350.25|350|350.2|349.95|0
1645130940000|2022-02-17 20:49:00|350.2|349.95|350.15|349.95|350.25|350|350.15|349.95|0
1645130950000|2022-02-17 20:49:10|350.2|350|350.15|350|350.2|350|350.15|350|0
1645130990000|2022-02-17 20:49:50|350.2|350.05|350.15|349.95|350.2|350.05|350.15|349.95|6
1645131000000|2022-02-17 20:50:00|350.2||350.15||350.2||350.15||0
1645131060000|2022-02-17 20:51:00|350.05|349.65|350.05|349.65|350.05|349.65|350.05|349.6|3
1645131070000|2022-02-17 20:51:10||349.6||349.6||349.65||349.6|0
1645131080000|2022-02-17 20:51:20||349.7||349.75||349.75||349.7|0
1645131090000|2022-02-17 20:51:30||349.8||349.8||349.8||349.8|0
1645131110000|2022-02-17 20:51:50||349.65||349.65||349.65||349.6|10
1645131150000|2022-02-17 20:52:30||349.7||349.7||349.7||349.7|0
1645131170000|2022-02-17 20:52:50|350|349.6|349.85|349.5|350|349.6|349.85|349.5|3
1645131190000|2022-02-17 20:53:10||349.4||349.45||349.45||349.4|1
1645131200000|2022-02-17 20:53:20||349.5||349.5||349.5||349.5|0
1645131210000|2022-02-17 20:53:30||349.55||349.6||349.6||349.55|0
1645131220000|2022-02-17 20:53:40||349.65||349.65||349.65||349.65|0
1645131230000|2022-02-17 20:53:50|349.75|349.5|349.75|349.5|349.75|349.5|349.75|349.5|3
1645131240000|2022-02-17 20:54:00|349.85|349.55|349.85|349.65|349.85|349.65|349.85|349.5|5
1645131260000|2022-02-17 20:54:20|349.9|349.7|349.85|349.6|349.95|349.75|349.85|349.55|5
1645131270000|2022-02-17 20:54:30|349.9|349.65|349.95|349.7|349.95|349.7|349.9|349.65|7
1645131280000|2022-02-17 20:54:40|349.9|349.75|350.1|349.8|350.1|349.8|349.9|349.7|5
1645131290000|2022-02-17 20:54:50|350.05|349.75|350.05|349.75|350.1|349.8|350.05|349.75|0
1645131300000|2022-02-17 20:55:00|350.1|349.8|350.25|349.85|350.25|349.85|350.1|349.8|0
1645131310000|2022-02-17 20:55:10|350.2||350.25||350.25||350.15||0
1645131320000|2022-02-17 20:55:20|350.2||350.2||350.25||350.2||0
1645131330000|2022-02-17 20:55:30|350.15||350.15||350.2||350.1||0
1645131340000|2022-02-17 20:55:40|350.2|349.95|350.25|350|350.25|350.05|350.15|349.95|2
1645131350000|2022-02-17 20:55:50|350.2||350.25||350.25||350.2||0
1645131360000|2022-02-17 20:56:00|350.2||350.25||350.25||350.2||0
1645131370000|2022-02-17 20:56:10|350.2||350.2||350.2||350.2||0
1645131380000|2022-02-17 20:56:20|350.15|349.9|350.1|349.9|350.15|349.9|350.1|349.9|0
1645131390000|2022-02-17 20:56:30|350.15||350.1||350.15||350.1||0
1645131400000|2022-02-17 20:56:40|350.05||350.05||350.05||350.05||2
1645131420000|2022-02-17 20:57:00|350|349.85|350.1|349.85|350.1|349.85|350|349.85|3
1645131430000|2022-02-17 20:57:10|350.05||350.1||350.1||350.05||0
1645131440000|2022-02-17 20:57:20|350.05||350.05||350.1||350.05||0
1645131450000|2022-02-17 20:57:30|350.1||350.1||350.1||350.1||0
1645131460000|2022-02-17 20:57:40|350.15||350.1||350.15||350.1||0
1645131470000|2022-02-17 20:57:50|350.05|349.9|350.05|349.85|350.05|349.9|350.05|349.85|1
1645131480000|2022-02-17 20:58:00|350.1|349.9|350.1|349.9|350.15|349.9|350.1|349.85|0
1645131490000|2022-02-17 20:58:10|350.15|349.95|350.1|349.9|350.15|349.95|350.1|349.9|0
1645131500000|2022-02-17 20:58:20|350.15|349.95|350.15|349.95|350.15|349.95|350.15|349.95|0
1645131520000|2022-02-17 20:58:40|350.1||350.1||350.15||350.1||0
1645131530000|2022-02-17 20:58:50|350.15|349.9|350.15|349.95|350.2|349.95|350.15|349.9|6
1645131540000|2022-02-17 20:59:00|350.1|349.9|350.15|349.9|350.15|349.95|350.1|349.9|0
1645131550000|2022-02-17 20:59:10|350.1|349.85|350.05|349.75|350.1|349.85|350.05|349.75|0
1645131570000|2022-02-17 20:59:30||349.8||349.8||349.8||349.8|0
1645131580000|2022-02-17 20:59:40||349.85||349.9||349.9||349.8|0
1645131590000|2022-02-17 20:59:50|350|349.85|350.05|349.75|350.05|349.85|350|349.7|1
1645131600000|2022-02-17 21:00:00|350.1|349.8|350.1|349.8|350.1|349.9|350.1|349.8|8
1645131610000|2022-02-17 21:00:10||349.75||349.8||349.8||349.75|0
1645131620000|2022-02-17 21:00:20||349.75||349.75||349.8||349.75|0
1645131630000|2022-02-17 21:00:30||349.8||349.8||349.8||349.75|0
1645131640000|2022-02-17 21:00:40||349.75||349.8||349.8||349.75|0
1645131660000|2022-02-17 21:01:00||349.75||349.75||349.8||349.75|0
1645131670000|2022-02-17 21:01:10||349.8||349.75||349.8||349.75|0
1645131680000|2022-02-17 21:01:20||349.8||349.75||349.8||349.75|0
1645131690000|2022-02-17 21:01:30||349.8||349.75||349.8||349.75|0
1645131720000|2022-02-17 21:02:00||349.8||349.75||349.8||349.75|0
1645131770000|2022-02-17 21:02:50|350||350||350||350||0
1645131780000|2022-02-17 21:03:00|349.95||350||350||349.95||0
1645131810000|2022-02-17 21:03:30|349.95|349.7|349.95|349.7|350|349.7|349.95|349.7|2
1645131820000|2022-02-17 21:03:40|350|349.75|350|349.8|350|349.8|350|349.75|0
1645131900000|2022-02-17 21:05:00|349.85|349.7|349.85|349.7|349.85|349.7|349.85|349.7|6
1645131920000|2022-02-17 21:05:20|349.8|349.5|349.8|349.5|349.8|349.5|349.75|349.5|3
1645131940000|2022-02-17 21:05:40|349.85||349.85||349.85||349.85||0
1645132000000|2022-02-17 21:06:40||349.45||349.45||349.45||349.45|0
1645132020000|2022-02-17 21:07:00||349.4||349.4||349.4||349.4|0
1645132040000|2022-02-17 21:07:20|349.8|349.45|349.85|349.6|349.85|349.6|349.75|349.45|1
1645132050000|2022-02-17 21:07:30||349.65||349.55||349.65||349.55|1
1645132060000|2022-02-17 21:07:40|349.8|349.45|349.65|349.4|349.8|349.45|349.65|349.4|0
1645132070000|2022-02-17 21:07:50|349.6|349.35|349.65|349.35|349.65|349.5|349.6|349.35|3
1645132080000|2022-02-17 21:08:00|349.6|349.5|349.65|349.35|349.65|349.5|349.6|349.35|1
1645132090000|2022-02-17 21:08:10||349.5||349.5||349.5||349.5|0
1645132100000|2022-02-17 21:08:20|349.7|349.35|349.85|349.55|349.85|349.6|349.7|349.35|1
1645132110000|2022-02-17 21:08:30|349.8|349.6|349.8|349.5|349.8|349.6|349.8|349.5|1
1645132120000|2022-02-17 21:08:40|349.75|349.4|349.75|349.35|349.75|349.4|349.75|349.35|0
1645132140000|2022-02-17 21:09:00|349.7|349.3|349.6|349.25|349.7|349.3|349.6|349.25|0
1645132150000|2022-02-17 21:09:10|349.55|349.3|349.6|349.3|349.6|349.3|349.55|349.3|2
1645132160000|2022-02-17 21:09:20|349.65|349.4|349.8|349.55|349.8|349.55|349.6|349.4|1
1645132170000|2022-02-17 21:09:30|349.65|349.5|349.7|349.4|349.8|349.55|349.65|349.4|3
1645132180000|2022-02-17 21:09:40|349.65|349.3|349.55|349.4|349.65|349.4|349.55|349.25|0
1645132190000|2022-02-17 21:09:50|349.5|349.35|349.55|349.2|349.55|349.4|349.5|349.2|9
1645132200000|2022-02-17 21:10:00|349.6|349.25|349.65|349.3|349.65|349.45|349.6|349.25|1
1645132210000|2022-02-17 21:10:10|349.7||349.7||349.7||349.7||0
1645132240000|2022-02-17 21:10:40|349.5||349.7||349.7||349.5||1
1645132260000|2022-02-17 21:11:00|349.5|349.25|349.5|349.25|349.5|349.25|349.5|349.25|0
1645132270000|2022-02-17 21:11:10||349.35||349.35||349.35||349.35|0
1645132280000|2022-02-17 21:11:20|349.7|349.45|349.75|349.4|349.75|349.45|349.7|349.4|5
1645132300000|2022-02-17 21:11:40|349.7|349.45|349.55|349.25|349.7|349.5|349.55|349.25|0
1645132310000|2022-02-17 21:11:50|349.6|349.4|349.7|349.25|349.7|349.4|349.6|349.25|0
1645132320000|2022-02-17 21:12:00|349.75|349.3|349.8|349.45|349.8|349.45|349.75|349.3|0
1645132330000|2022-02-17 21:12:10|349.65|349.5|349.8|349.5|349.8|349.55|349.65|349.5|2
1645132340000|2022-02-17 21:12:20|349.75|349.55|349.75|349.5|349.75|349.55|349.75|349.5|0
1645132350000|2022-02-17 21:12:30|349.7|349.4|349.6|349.25|349.7|349.4|349.55|349.25|0
1645132360000|2022-02-17 21:12:40|349.55|349.45|349.6|349.25|349.6|349.45|349.55|349.25|2
1645132370000|2022-02-17 21:12:50|349.65|349.3|349.6|349.35|349.65|349.35|349.6|349.3|0
1645132380000|2022-02-17 21:13:00|349.65|349.25|349.65|349.25|349.65|349.25|349.65|349.25|0
1645132390000|2022-02-17 21:13:10|349.7||349.75||349.75||349.7||0
1645132400000|2022-02-17 21:13:20|349.7|349.3|349.75|349.35|349.75|349.35|349.7|349.3|0
1645132410000|2022-02-17 21:13:30|349.8||349.8||349.8||349.8||0
1645132420000|2022-02-17 21:13:40|349.85|349.4|349.85|349.4|349.85|349.4|349.85|349.4|0
1645132430000|2022-02-17 21:13:50|349.8||349.85||349.85||349.8||0
1645132440000|2022-02-17 21:14:00|349.95|349.35|349.95|349.35|349.95|349.35|349.85|349.25|2
1645132470000|2022-02-17 21:14:30|350.05|349.45|350.05|349.45|350.05|349.45|349.95|349.35|0
1645132480000|2022-02-17 21:14:40|349.95|349.35|349.95|349.35|350.05|349.45|349.95|349.35|0
1645132490000|2022-02-17 21:14:50|350.05|349.45|350.05|349.45|350.05|349.45|349.95|349.35|0
1645132510000|2022-02-17 21:15:10|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645132530000|2022-02-17 21:15:30|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645132540000|2022-02-17 21:15:40|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645132640000|2022-02-17 21:17:20|349.85|349.25|349.95|349.35|349.95|349.35|349.85|349.25|0
1645132650000|2022-02-17 21:17:30|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645132720000|2022-02-17 21:18:40|349.75|349.15|349.85|349.25|349.85|349.25|349.75|349.15|0
1645132750000|2022-02-17 21:19:10|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645132800000|2022-02-17 21:20:00|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645132830000|2022-02-17 21:20:30|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645132880000|2022-02-17 21:21:20|349.85|349.25|349.75|349.15|349.85|349.25|349.75|349.15|0
1645132900000|2022-02-17 21:21:40|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645132940000|2022-02-17 21:22:20|349.95|349.35|349.95|349.35|349.95|349.35|349.85|349.25|0
1645132960000|2022-02-17 21:22:40|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645132970000|2022-02-17 21:22:50|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645133180000|2022-02-17 21:26:20|349.85|349.25|349.85|349.25|349.95|349.35|349.85|349.25|0
1645133210000|2022-02-17 21:26:50|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645133400000|2022-02-17 21:30:00|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645133410000|2022-02-17 21:30:10|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645133530000|2022-02-17 21:32:10|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645133540000|2022-02-17 21:32:20|349.95|349.35|350.05|349.45|350.05|349.45|349.95|349.35|0
1645133640000|2022-02-17 21:34:00|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645133650000|2022-02-17 21:34:10|350.05|349.45|350.15|349.55|350.15|349.55|350.05|349.45|0
1645133690000|2022-02-17 21:34:50|350.05|349.45|350.05|349.45|350.15|349.55|350.05|349.45|0
1645133700000|2022-02-17 21:35:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645133710000|2022-02-17 21:35:10|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645133720000|2022-02-17 21:35:20|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645133740000|2022-02-17 21:35:40|350.05|349.45|350.15|349.55|350.15|349.55|350.05|349.45|0
1645133750000|2022-02-17 21:35:50|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645133810000|2022-02-17 21:36:50|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645133920000|2022-02-17 21:38:40|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645133940000|2022-02-17 21:39:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134000000|2022-02-17 21:40:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134050000|2022-02-17 21:40:50|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134060000|2022-02-17 21:41:00|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645134070000|2022-02-17 21:41:10|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645134080000|2022-02-17 21:41:20|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134130000|2022-02-17 21:42:10|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645134240000|2022-02-17 21:44:00|350.05|349.45|349.95|349.35|350.05|349.45|349.95|349.35|0
1645134250000|2022-02-17 21:44:10|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645134280000|2022-02-17 21:44:40|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134300000|2022-02-17 21:45:00|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645134520000|2022-02-17 21:48:40|350.05|349.45|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134530000|2022-02-17 21:48:50|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134540000|2022-02-17 21:49:00|350.15|349.55|350.15|349.55|350.15|349.55|350.05|349.45|0
1645134550000|2022-02-17 21:49:10|350.05|349.45|350.15|349.55|350.15|349.55|350.05|349.45|0
1645134560000|2022-02-17 21:49:20|350.05|349.45|350.15|349.55|350.15|349.55|350.05|349.45|0
1645134610000|2022-02-17 21:50:10|350.05|349.45|350.15|349.55|350.15|349.55|350.05|349.45|0
1645134670000|2022-02-17 21:51:10|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645134700000|2022-02-17 21:51:40|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645134710000|2022-02-17 21:51:50|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645134720000|2022-02-17 21:52:00|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645134800000|2022-02-17 21:53:20|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645134830000|2022-02-17 21:53:50|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645134860000|2022-02-17 21:54:20|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645134900000|2022-02-17 21:55:00|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645134920000|2022-02-17 21:55:20|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645134960000|2022-02-17 21:56:00|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645134970000|2022-02-17 21:56:10|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645135490000|2022-02-17 22:04:50|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645135540000|2022-02-17 22:05:40|350.05|349.45|349.95|349.35|350.05|349.45|349.95|349.35|0
1645135620000|2022-02-17 22:07:00|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645135770000|2022-02-17 22:09:30|349.95|349.35|350.05|349.45|350.05|349.45|349.95|349.35|0
1645135830000|2022-02-17 22:10:30|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645135870000|2022-02-17 22:11:10|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645135900000|2022-02-17 22:11:40|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645136010000|2022-02-17 22:13:30|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645136210000|2022-02-17 22:16:50|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645136230000|2022-02-17 22:17:10|350.05|349.45|349.95|349.35|350.05|349.45|349.95|349.35|0
1645138810000|2022-02-17 23:00:10|349.85|349.25|349.95|349.35|349.95|349.35|349.85|349.25|0
1645138860000|2022-02-17 23:01:00|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645138870000|2022-02-17 23:01:10|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645138910000|2022-02-17 23:01:50|349.85|349.25|349.85|349.25|349.95|349.35|349.85|349.25|0
1645138920000|2022-02-17 23:02:00|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645138930000|2022-02-17 23:02:10|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645138950000|2022-02-17 23:02:30|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645138960000|2022-02-17 23:02:40|349.85|349.25|349.85|349.25|349.85|349.25|349.75|349.15|0
1645138970000|2022-02-17 23:02:50|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645138990000|2022-02-17 23:03:10|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645139010000|2022-02-17 23:03:30|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645139020000|2022-02-17 23:03:40|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645139030000|2022-02-17 23:03:50|349.75|349.15|349.85|349.25|349.85|349.25|349.75|349.15|0
1645139050000|2022-02-17 23:04:10|349.75|349.15|349.75|349.15|349.85|349.25|349.75|349.15|0
1645139090000|2022-02-17 23:04:50|349.65|349.05|349.65|349.05|349.75|349.15|349.65|349.05|0
1645139100000|2022-02-17 23:05:00|349.75|349.15|349.75|349.15|349.75|349.15|349.65|349.05|0
1645139120000|2022-02-17 23:05:20|349.65|349.05|349.75|349.15|349.75|349.15|349.65|349.05|0
1645139150000|2022-02-17 23:05:50|349.65|349.05|349.65|349.05|349.65|349.05|349.65|349.05|0
1645139160000|2022-02-17 23:06:00|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645139170000|2022-02-17 23:06:10|349.65|349.05|349.65|349.05|349.65|349.05|349.65|349.05|0
1645139270000|2022-02-17 23:07:50|349.75|349.15|349.65|349.05|349.75|349.15|349.65|349.05|0
1645139290000|2022-02-17 23:08:10|349.75|349.15|349.65|349.05|349.75|349.15|349.65|349.05|0
1645139300000|2022-02-17 23:08:20|349.75|349.15|349.65|349.05|349.75|349.15|349.65|349.05|0
1645139330000|2022-02-17 23:08:50|349.75|349.15|349.65|349.05|349.75|349.15|349.65|349.05|0
1645139340000|2022-02-17 23:09:00|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645139420000|2022-02-17 23:10:20|349.85|349.25|349.85|349.25|349.85|349.25|349.75|349.15|0
1645139430000|2022-02-17 23:10:30|349.75|349.15|349.75|349.15|349.85|349.25|349.75|349.15|0
1645139440000|2022-02-17 23:10:40|349.85|349.25|349.75|349.15|349.85|349.25|349.75|349.15|0
1645139450000|2022-02-17 23:10:50|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645139740000|2022-02-17 23:15:40|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645139800000|2022-02-17 23:16:40|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645139820000|2022-02-17 23:17:00|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645139870000|2022-02-17 23:17:50|350.05|349.45|349.95|349.35|350.05|349.45|349.95|349.35|0
1645139890000|2022-02-17 23:18:10|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645140000000|2022-02-17 23:20:00|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645140010000|2022-02-17 23:20:10|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645140080000|2022-02-17 23:21:20|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645140090000|2022-02-17 23:21:30|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645140100000|2022-02-17 23:21:40|350.15|349.55|350.15|349.55|350.15|349.55|350.05|349.45|0
1645140160000|2022-02-17 23:22:40|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645140170000|2022-02-17 23:22:50|350.15|349.55|350.15|349.55|350.25|349.65|350.15|349.55|0
1645140350000|2022-02-17 23:25:50|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645140380000|2022-02-17 23:26:20|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645140550000|2022-02-17 23:29:10|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645140560000|2022-02-17 23:29:20|350.15|349.55|350.15|349.55|350.25|349.65|350.15|349.55|0
1645140570000|2022-02-17 23:29:30|350.25|349.65|350.15|349.55|350.25|349.65|350.15|349.55|0
1645140590000|2022-02-17 23:29:50|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645140600000|2022-02-17 23:30:00|350.15|349.55|350.25|349.65|350.25|349.65|350.15|349.55|0
1645140660000|2022-02-17 23:31:00|350.35|349.75|350.35|349.75|350.35|349.75|350.25|349.65|0
1645140670000|2022-02-17 23:31:10|350.25|349.65|350.35|349.75|350.35|349.75|350.25|349.65|0
1645140690000|2022-02-17 23:31:30|350.25|349.65|350.25|349.65|350.35|349.75|350.25|349.65|0
1645140710000|2022-02-17 23:31:50|350.35|349.75|350.25|349.65|350.35|349.75|350.25|349.65|0
1645140720000|2022-02-17 23:32:00|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645140810000|2022-02-17 23:33:30|350.25|349.65|350.35|349.75|350.35|349.75|350.25|349.65|0
1645140820000|2022-02-17 23:33:40|350.25|349.65|350.35|349.75|350.35|349.75|350.25|349.65|0
1645141000000|2022-02-17 23:36:40|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645141030000|2022-02-17 23:37:10|350.35|349.75|350.35|349.75|350.35|349.75|350.25|349.65|0
1645141080000|2022-02-17 23:38:00|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645141250000|2022-02-17 23:40:50|350.35|349.75|350.25|349.65|350.35|349.75|350.25|349.65|0
1645141340000|2022-02-17 23:42:20|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645141350000|2022-02-17 23:42:30|350.25|349.65|350.35|349.75|350.35|349.75|350.25|349.65|0
1645141460000|2022-02-17 23:44:20|350.25|349.65|350.25|349.65|350.35|349.75|350.25|349.65|0
1645141500000|2022-02-17 23:45:00|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645141520000|2022-02-17 23:45:20|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645141600000|2022-02-17 23:46:40|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645141640000|2022-02-17 23:47:20|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645141650000|2022-02-17 23:47:30|350.35|349.75|350.25|349.65|350.35|349.75|350.25|349.65|0
1645141670000|2022-02-17 23:47:50|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645141880000|2022-02-17 23:51:20|350.45|349.85|350.35|349.75|350.45|349.85|350.35|349.75|0
1645142060000|2022-02-17 23:54:20|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645142070000|2022-02-17 23:54:30|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645142080000|2022-02-17 23:54:40|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645142170000|2022-02-17 23:56:10|350.35|349.75|350.25|349.65|350.35|349.75|350.25|349.65|0
1645142180000|2022-02-17 23:56:20|350.35|349.75|350.35|349.75|350.35|349.75|350.25|349.65|0
1645142210000|2022-02-17 23:56:50|350.25|349.65|350.35|349.75|350.35|349.75|350.25|349.65|0
1645142220000|2022-02-17 23:57:00|350.25|349.65|350.35|349.75|350.35|349.75|350.25|349.65|0
1645142290000|2022-02-17 23:58:10|350.25|349.65|350.35|349.75|350.35|349.75|350.25|349.65|0
1645142300000|2022-02-17 23:58:20|350.25|349.65|350.35|349.75|350.35|349.75|350.25|349.65|0
1645142380000|2022-02-17 23:59:40|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645142410000|2022-02-18 00:00:10|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645142420000|2022-02-18 00:00:20|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645142440000|2022-02-18 00:00:40|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645142460000|2022-02-18 00:01:00|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645142480000|2022-02-18 00:01:20|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645142530000|2022-02-18 00:02:10|350.45|349.85|350.45|349.85|350.45|349.85|350.35|349.75|0
1645142570000|2022-02-18 00:02:50|350.35|349.75|350.45|349.85|350.45|349.85|350.35|349.75|0
1645142580000|2022-02-18 00:03:00|350.35|349.75|350.45|349.85|350.45|349.85|350.35|349.75|0
1645142590000|2022-02-18 00:03:10|350.35|349.75|350.45|349.85|350.45|349.85|350.35|349.75|0
1645142600000|2022-02-18 00:03:20|350.35|349.75|350.35|349.75|350.45|349.85|350.35|349.75|0
1645142610000|2022-02-18 00:03:30|350.45|349.85|350.35|349.75|350.45|349.85|350.35|349.75|0
1645142620000|2022-02-18 00:03:40|350.45|349.85|350.45|349.85|350.45|349.85|350.45|349.85|0
1645142630000|2022-02-18 00:03:50|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645142640000|2022-02-18 00:04:00|350.45|349.85|350.35|349.75|350.45|349.85|350.35|349.75|0
1645142650000|2022-02-18 00:04:10|350.45|349.85|350.45|349.85|350.45|349.85|350.35|349.75|0
1645142660000|2022-02-18 00:04:20|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645142680000|2022-02-18 00:04:40|350.45|349.85|350.45|349.85|350.45|349.85|350.45|349.85|0
1645142700000|2022-02-18 00:05:00|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645142730000|2022-02-18 00:05:30|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645142740000|2022-02-18 00:05:40|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645142890000|2022-02-18 00:08:10|350.45|349.85|350.45|349.85|350.45|349.85|350.45|349.85|0
1645142900000|2022-02-18 00:08:20|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645142950000|2022-02-18 00:09:10|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645142960000|2022-02-18 00:09:20|350.35|349.75|350.35|349.75|350.35|349.75|350.25|349.65|0
1645143110000|2022-02-18 00:11:50|350.45|349.85|350.45|349.85|350.45|349.85|350.45|349.85|0
1645143120000|2022-02-18 00:12:00|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645143180000|2022-02-18 00:13:00|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645143190000|2022-02-18 00:13:10|350.35|349.75|350.35|349.75|350.35|349.75|350.35|349.75|0
1645143200000|2022-02-18 00:13:20|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645143260000|2022-02-18 00:14:20|350.35|349.75|350.35|349.75|350.35|349.75|350.25|349.65|0
1645143310000|2022-02-18 00:15:10|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645143330000|2022-02-18 00:15:30|350.15|349.55|350.25|349.65|350.25|349.65|350.15|349.55|0
1645143340000|2022-02-18 00:15:40|350.15|349.55|350.15|349.55|350.25|349.65|350.15|349.55|0
1645143350000|2022-02-18 00:15:50|350.25|349.65|350.15|349.55|350.25|349.65|350.15|349.55|0
1645143380000|2022-02-18 00:16:20|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645143400000|2022-02-18 00:16:40|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645143410000|2022-02-18 00:16:50|350.05|349.45|350.15|349.55|350.15|349.55|350.05|349.45|0
1645143420000|2022-02-18 00:17:00|350.05|349.45|350.15|349.55|350.15|349.55|350.05|349.45|0
1645143450000|2022-02-18 00:17:30|350.05|349.45|350.15|349.55|350.15|349.55|350.05|349.45|0
1645143460000|2022-02-18 00:17:40|350.05|349.45|350.05|349.45|350.15|349.55|350.05|349.45|0
1645143470000|2022-02-18 00:17:50|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645143540000|2022-02-18 00:19:00|350.25|349.65|350.15|349.55|350.25|349.65|350.15|349.55|0
1645143560000|2022-02-18 00:19:20|350.25|349.65|350.25|349.65|350.25|349.65|350.25|349.65|0
1645143570000|2022-02-18 00:19:30|350.15|349.55|350.25|349.65|350.25|349.65|350.15|349.55|0
1645143580000|2022-02-18 00:19:40|350.15|349.55|350.25|349.65|350.25|349.65|350.15|349.55|0
1645143600000|2022-02-18 00:20:00|350.15|349.55|350.15|349.55|350.25|349.65|350.15|349.55|0
1645143660000|2022-02-18 00:21:00|350.05|349.45|350.15|349.55|350.15|349.55|350.05|349.45|0
1645143720000|2022-02-18 00:22:00|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645143960000|2022-02-18 00:26:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645143970000|2022-02-18 00:26:10|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645143980000|2022-02-18 00:26:20|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645143990000|2022-02-18 00:26:30|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645144020000|2022-02-18 00:27:00|350.05|349.45|350.05|349.45|350.05|349.45|350.05|349.45|0
1645144040000|2022-02-18 00:27:20|350.15|349.55|350.15|349.55|350.15|349.55|350.15|349.55|0
1645144200000|2022-02-18 00:30:00|349.3|349.1|349.7|349.55|349.7|349.55|349.3|349.1|41
1645144210000|2022-02-18 00:30:10|349.8|349.6|349.95|349.75|349.95|349.8|349.8|349.6|18
1645144220000|2022-02-18 00:30:20|349.9|349.7|349.95|349.75|349.95|349.8|349.9|349.7|20
1645144230000|2022-02-18 00:30:30|349.9|349.8|349.85|349.6|349.9|349.8|349.85|349.6|33
1645144240000|2022-02-18 00:30:40|349.95|349.75|350.25|350.05|350.3|350.1|349.95|349.75|54
1645144250000|2022-02-18 00:30:50|350.15|350.1|350.15|350|350.15|350.1|350.1|349.9|31
1645144260000|2022-02-18 00:31:00|350.2|349.9|350.3|350.1|350.3|350.1|350.2|349.9|13
1645144270000|2022-02-18 00:31:10|350.35|350.15|350.35|350.15|350.5|350.25|350.35|350.1|45
1645144280000|2022-02-18 00:31:20|350.3|350.1|350.45|350.2|350.45|350.2|350.3|350.1|16
1645144290000|2022-02-18 00:31:30|350.4|350.25|350.4|350.2|350.4|350.25|350.4|350.2|6
1645144300000|2022-02-18 00:31:40|350.35|350.15|350.3|350.15|350.35|350.15|350.3|350.15|10
1645144310000|2022-02-18 00:31:50|350.35|350.2|350.45|350.25|350.45|350.25|350.3|350.2|21
1645144320000|2022-02-18 00:32:00|350.4|350.15|350.3|350.15|350.4|350.15|350.2|350.05|49
1645144330000|2022-02-18 00:32:10|350.4|350.2|350.1|349.9|350.4|350.2|350.1|349.9|27
1645144340000|2022-02-18 00:32:20|350.15|349.95|350|349.8|350.15|349.95|350|349.8|28
1645144350000|2022-02-18 00:32:30|350.05|349.85|350.05|349.85|350.05|349.85|350.05|349.8|10
1645144360000|2022-02-18 00:32:40|350|349.9|350.05|349.85|350.05|349.9|350|349.85|2
1645144370000|2022-02-18 00:32:50|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.85|4
1645144380000|2022-02-18 00:33:00|350.05|349.95|350|349.85|350.05|349.95|350|349.85|14
1645144390000|2022-02-18 00:33:10|349.95|349.8|350.05|349.85|350.05|349.85|349.95|349.8|17
1645144400000|2022-02-18 00:33:20|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|2
1645144410000|2022-02-18 00:33:30|350.2|350|350.05|349.9|350.2|350|350.05|349.9|20
1645144420000|2022-02-18 00:33:40|350|349.85|349.95|349.8|350|349.85|349.95|349.75|24
1645144430000|2022-02-18 00:33:50|350|349.85|350|349.8|350|349.85|349.95|349.8|4
1645144440000|2022-02-18 00:34:00|350.05|349.85|350.15|349.95|350.15|349.95|350.05|349.85|4
1645144450000|2022-02-18 00:34:10|350.2|350|350.25|350.1|350.3|350.15|350.2|350|13
1645144460000|2022-02-18 00:34:20|350.2|350.05|350.15|349.95|350.2|350.05|350.15|349.95|15
1645144470000|2022-02-18 00:34:30|350.1|350|350.25|350|350.25|350.05|350.1|350|16
1645144480000|2022-02-18 00:34:40|350.2|350.05|350.15|350|350.2|350.05|350.15|350|4
1645144490000|2022-02-18 00:34:50|350.1|349.95|350.2|350|350.2|350|350.1|349.95|15
1645144500000|2022-02-18 00:35:00|350.15|350.05|350.15|350|350.15|350.05|350.1|349.95|13
1645144510000|2022-02-18 00:35:10|350.2|350.05|350.15|349.95|350.2|350.05|350.15|349.95|13
1645144520000|2022-02-18 00:35:20|350|349.85|350.15|349.95|350.15|349.95|350|349.85|20
1645144530000|2022-02-18 00:35:30|350.1||350.1||350.15||350.1||2
1645144540000|2022-02-18 00:35:40|350.15|349.9|350.15|349.95|350.15|349.95|350.15|349.9|15
1645144550000|2022-02-18 00:35:50||350||349.95||350||349.95|1
1645144560000|2022-02-18 00:36:00|350.1|350|350.1|349.95|350.1|350|350.1|349.95|3
1645144570000|2022-02-18 00:36:10|350.15||350.1||350.15||350.1||2
1645144580000|2022-02-18 00:36:20|350.15|350|350.2|350.05|350.2|350.05|350.15|349.95|16
1645144590000|2022-02-18 00:36:30||350||350.05||350.05||350|6
1645144600000|2022-02-18 00:36:40|350.15|350|350.2|350.05|350.2|350.05|350.1|349.95|28
1645144610000|2022-02-18 00:36:50|350.15|350|350.2|350|350.2|350|350.15|350|4
1645144620000|2022-02-18 00:37:00|350.3|350.05|350.4|350.25|350.4|350.25|350.25|350.05|38
1645144630000|2022-02-18 00:37:10||350.2||350.2||350.25||350.2|4
1645144650000|2022-02-18 00:37:30|350.45|350.25|350.45|350.25|350.45|350.25|350.45|350.25|2
1645144660000|2022-02-18 00:37:40||350.3||350.25||350.3||350.25|2
1645144670000|2022-02-18 00:37:50|350.4|350.3|350.45|350.25|350.45|350.3|350.4|350.25|2
1645144680000|2022-02-18 00:38:00|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|9
1645144700000|2022-02-18 00:38:20|350.55|350.35|350.5|350.35|350.55|350.35|350.5|350.35|11
1645144720000|2022-02-18 00:38:40|350.45|350.25|350.4|350.25|350.45|350.3|350.4|350.25|29
1645144730000|2022-02-18 00:38:50|350.45|350.3|350.5|350.3|350.5|350.3|350.45|350.25|10
1645144740000|2022-02-18 00:39:00|350.45|350.35|350.6|350.4|350.6|350.4|350.45|350.35|7
1645144750000|2022-02-18 00:39:10|350.55||350.55||350.6||350.55||1
1645144760000|2022-02-18 00:39:20|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|9
1645144770000|2022-02-18 00:39:30|350.55||350.55||350.55||350.55||1
1645144800000|2022-02-18 00:40:00|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|23
1645144810000|2022-02-18 00:40:10|350.45|350.3|350.5|350.3|350.5|350.3|350.45|350.3|15
1645144820000|2022-02-18 00:40:20|350.45|350.35|350.45|350.3|350.45|350.35|350.45|350.3|3
1645144830000|2022-02-18 00:40:30|350.5|350.35|350.55|350.4|350.55|350.4|350.5|350.35|10
1645144840000|2022-02-18 00:40:40|||||||||4
1645144850000|2022-02-18 00:40:50|350.6||350.6||350.6||350.6||2
1645144860000|2022-02-18 00:41:00|350.55||350.55||350.55||350.55||2
1645144870000|2022-02-18 00:41:10|350.6||350.6||350.6||350.55||1
1645144880000|2022-02-18 00:41:20|350.55|350.35|350.55|350.35|350.55|350.35|350.5|350.35|22
1645144890000|2022-02-18 00:41:30|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|7
1645144910000|2022-02-18 00:41:50|||||||||1
1645144920000|2022-02-18 00:42:00|350.55|350.3|350.55|350.4|350.6|350.4|350.5|350.3|22
1645144930000|2022-02-18 00:42:10||350.35||350.35||350.4||350.35|2
1645144940000|2022-02-18 00:42:20|350.5||350.5||350.5||350.5||0
1645144950000|2022-02-18 00:42:30|350.55||350.5||350.55||350.5||12
1645144960000|2022-02-18 00:42:40|350.55||350.5||350.55||350.5||9
1645144970000|2022-02-18 00:42:50|350.55|350.4|350.55|350.35|350.55|350.4|350.55|350.35|17
1645144980000|2022-02-18 00:43:00|350.65|350.4|350.65|350.45|350.65|350.5|350.6|350.4|43
1645144990000|2022-02-18 00:43:10|350.6||350.6||350.6||350.6||2
1645145000000|2022-02-18 00:43:20|350.55|350.4|350.55|350.4|350.6|350.45|350.55|350.4|21
1645145010000|2022-02-18 00:43:30|350.5|350.35|350.55|350.35|350.55|350.35|350.5|350.35|16
1645145020000|2022-02-18 00:43:40|350.5|350.3|350.45|350.3|350.5|350.3|350.45|350.3|11
1645145030000|2022-02-18 00:43:50|350.5|350.35|350.45|350.3|350.5|350.35|350.45|350.3|6
1645145040000|2022-02-18 00:44:00|350.5|350.25|350.45|350.25|350.5|350.3|350.4|350.25|17
1645145050000|2022-02-18 00:44:10|350.4||350.4||350.45||350.4||6
1645145070000|2022-02-18 00:44:30|350.3|350.2|350.3|350.15|350.3|350.2|350.3|350.15|14
1645145080000|2022-02-18 00:44:40|350.35|350.1|350.25|350.1|350.35|350.1|350.25|350.1|25
1645145090000|2022-02-18 00:44:50|350.2|350.05|350.2|350.05|350.2|350.05|350.2|350.05|14
1645145100000|2022-02-18 00:45:00|350.25|350.1|350.25|350.1|350.25|350.1|350.2|350.05|19
1645145110000|2022-02-18 00:45:10|350.2|350.05|350.2|350.05|350.2|350.05|350.2|350.05|4
1645145120000|2022-02-18 00:45:20|350.15|350|350.25|350.1|350.25|350.1|350.15|350|29
1645145130000|2022-02-18 00:45:30|||||||||1
1645145140000|2022-02-18 00:45:40|350.3|350.2|350.3|350.15|350.35|350.2|350.3|350.1|22
1645145150000|2022-02-18 00:45:50|350.35|350.2|350.35|350.2|350.4|350.2|350.35|350.15|4
1645145160000|2022-02-18 00:46:00|350.4|350.15|350.3|350.15|350.4|350.15|350.2|350.05|20
1645145170000|2022-02-18 00:46:10|350.35||350.3||350.35||350.3||2
1645145180000|2022-02-18 00:46:20|350.25|350.05|350.25|350.1|350.25|350.1|350.2|350.05|15
1645145190000|2022-02-18 00:46:30|350.2|350.05|350.25|350.1|350.25|350.1|350.2|350.05|6
1645145200000|2022-02-18 00:46:40|350.35|350.15|350.35|350.15|350.35|350.15|350.3|350.15|9
1645145210000|2022-02-18 00:46:50|350.3|350.2|350.35|350.15|350.35|350.2|350.3|350.15|1
1645145220000|2022-02-18 00:47:00|350.3|350.1|350.25|350.1|350.3|350.1|350.2|350.05|12
1645145240000|2022-02-18 00:47:20|350.3|350.15|350.3|350.15|350.35|350.15|350.3|350.15|3
1645145260000|2022-02-18 00:47:40|||||||||1
1645145280000|2022-02-18 00:48:00|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|13
1645145290000|2022-02-18 00:48:10|350.3|350.15|350.3|350.1|350.3|350.15|350.3|350.1|15
1645145300000|2022-02-18 00:48:20|350.25|350.05|350.25|350.1|350.3|350.1|350.2|350.05|14
1645145310000|2022-02-18 00:48:30|350.2|350.05|350.2|350.05|350.2|350.05|350.2|350.05|0
1645145320000|2022-02-18 00:48:40|350.25||350.25||350.25||350.25||4
1645145330000|2022-02-18 00:48:50|350.2||350.2||350.2||350.2||0
1645145340000|2022-02-18 00:49:00|350.15|350|350.25|350.05|350.3|350.1|350.15|350|14
1645145350000|2022-02-18 00:49:10|350.2|350.1|350.2|350.05|350.25|350.1|350.2|350.05|3
1645145370000|2022-02-18 00:49:30|350.15|350|350.1|349.95|350.15|350|350.1|349.95|9
1645145380000|2022-02-18 00:49:40|350.05|349.9|350.05|349.9|350.05|349.9|350.05|349.9|11
1645145390000|2022-02-18 00:49:50|350.1|349.95|350.05|349.9|350.1|349.95|350.05|349.9|9
1645145400000|2022-02-18 00:50:00|350|349.85|350.05|349.9|350.1|349.9|350|349.85|12
1645145410000|2022-02-18 00:50:10|350.1||350.1||350.1||350.1||1
1645145420000|2022-02-18 00:50:20|350.05|349.95|350.05|349.9|350.1|349.95|350.05|349.9|1
1645145430000|2022-02-18 00:50:30|350.1|349.95|350.05|349.9|350.1|349.95|350.05|349.9|8
1645145440000|2022-02-18 00:50:40|350|349.85|350|349.85|350|349.85|350|349.85|11
1645145450000|2022-02-18 00:50:50|349.95|349.8|350|349.85|350.1|349.95|349.95|349.8|42
1645145460000|2022-02-18 00:51:00|350.05|349.9|350|349.85|350.05|349.9|350|349.8|24
1645145470000|2022-02-18 00:51:10|350.05|349.9|350.1|349.95|350.1|349.95|350.05|349.85|10
1645145480000|2022-02-18 00:51:20||349.9||349.9||349.95||349.9|6
1645145490000|2022-02-18 00:51:30|350.05|349.95|350.2|350.05|350.25|350.05|350.05|349.95|14
1645145500000|2022-02-18 00:51:40|350.15|350|350.15|350|350.2|350|350.15|349.95|2
1645145510000|2022-02-18 00:51:50|350.2|350.05|350.15|350|350.2|350.05|350.15|350|9
1645145520000|2022-02-18 00:52:00|350.2|350.05|350.2|350|350.2|350.05|350.15|350|15
1645145530000|2022-02-18 00:52:10|350.25|350.05|350.2|350.05|350.25|350.1|350.2|350.05|9
1645145540000|2022-02-18 00:52:20|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|3
1645145550000|2022-02-18 00:52:30|350.2|350.05|350.15|349.95|350.2|350.05|350.15|349.95|16
1645145560000|2022-02-18 00:52:40|350.1|350|350.1|349.95|350.1|350|350.1|349.95|8
1645145570000|2022-02-18 00:52:50|350.05|349.9|350.05|349.9|350.05|349.9|350.05|349.9|12
1645145580000|2022-02-18 00:53:00|350|349.85|350.1|349.95|350.1|349.95|349.95|349.8|18
1645145590000|2022-02-18 00:53:10|350.05|349.9|350.1|349.9|350.1|349.95|350.05|349.9|11
1645145600000|2022-02-18 00:53:20|350.15|349.95|350.15|349.95|350.15|350|350.1|349.95|5
1645145610000|2022-02-18 00:53:30|350.1|350|350.1|349.9|350.1|350|350.05|349.85|11
1645145620000|2022-02-18 00:53:40|350.05|349.95|350.1|349.95|350.1|349.95|350.05|349.9|7
1645145630000|2022-02-18 00:53:50|||||||||11
1645145640000|2022-02-18 00:54:00|350.15|350|350.15|349.95|350.15|350|350.1|349.95|8
1645145650000|2022-02-18 00:54:10|350.1|349.9|350.05|349.9|350.1|349.9|350|349.85|21
1645145660000|2022-02-18 00:54:20|350.1|349.95|350.1|349.9|350.1|349.95|350.05|349.9|3
1645145670000|2022-02-18 00:54:30|350.05||350.05||350.1||350.05||4
1645145680000|2022-02-18 00:54:40|350|349.85|350.05|349.9|350.05|349.9|350|349.85|6
1645145690000|2022-02-18 00:54:50||349.85||349.9||349.9||349.85|3
1645145700000|2022-02-18 00:55:00|350|349.85|350|349.85|350|349.85|350|349.85|3
1645145710000|2022-02-18 00:55:10|349.95|349.8|349.95|349.8|349.95|349.8|349.95|349.8|6
1645145720000|2022-02-18 00:55:20|||||||||1
1645145730000|2022-02-18 00:55:30|350|349.85|350|349.85|350|349.85|350|349.85|8
1645145740000|2022-02-18 00:55:40|349.95|349.8|349.9|349.7|349.95|349.8|349.85|349.7|36
1645145750000|2022-02-18 00:55:50|349.85||349.9||349.9||349.85||5
1645145760000|2022-02-18 00:56:00|349.85|349.75|349.85|349.7|349.9|349.75|349.85|349.7|9
1645145770000|2022-02-18 00:56:10|349.9|349.75|349.9|349.75|349.9|349.75|349.9|349.75|6
1645145780000|2022-02-18 00:56:20|349.95|349.8|349.95|349.8|349.95|349.8|349.95|349.8|6
1645145790000|2022-02-18 00:56:30|349.9|349.75|349.9|349.75|349.95|349.75|349.9|349.75|4
1645145800000|2022-02-18 00:56:40|||||||||1
1645145820000|2022-02-18 00:57:00||349.7||349.7||349.7||349.7|1
1645145830000|2022-02-18 00:57:10|349.8|349.65|349.9|349.75|349.9|349.75|349.8|349.65|19
1645145840000|2022-02-18 00:57:20|349.95|349.8|350.1|349.95|350.1|349.95|349.95|349.8|26
1645145850000|2022-02-18 00:57:30|350|349.9|350|349.85|350.05|349.9|349.95|349.8|8
1645145860000|2022-02-18 00:57:40|350.05|349.9|350|349.85|350.05|349.9|350|349.85|6
1645145870000|2022-02-18 00:57:50|349.95|349.8|350|349.8|350|349.8|349.95|349.75|15
1645145880000|2022-02-18 00:58:00|349.95|349.85|350|349.85|350|349.85|349.95|349.8|8
1645145890000|2022-02-18 00:58:10|350.05|349.9|350|349.85|350.05|349.9|350|349.85|5
1645145900000|2022-02-18 00:58:20|||||||||8
1645145910000|2022-02-18 00:58:30|||||||||9
1645145920000|2022-02-18 00:58:40|349.95|349.8|349.9|349.75|349.95|349.8|349.9|349.75|7
1645145930000|2022-02-18 00:58:50|349.85|349.7|349.9|349.75|349.9|349.75|349.85|349.7|6
1645145940000|2022-02-18 00:59:00|349.85|349.7|349.75|349.55|349.85|349.7|349.75|349.55|15
1645145950000|2022-02-18 00:59:10|349.7|349.6|349.7|349.5|349.7|349.6|349.7|349.5|9
1645145960000|2022-02-18 00:59:20||349.55||349.5||349.55||349.5|1
1645145970000|2022-02-18 00:59:30|349.65|349.55|349.65|349.5|349.65|349.55|349.65|349.5|2
1645145980000|2022-02-18 00:59:40|||||||||1
1645146000000|2022-02-18 01:00:00|349.9|349.7|350.05|349.9|350.2|350|349.85|349.65|64
1645146010000|2022-02-18 01:00:10|350.1|349.85|350.2|350|350.2|350|350.05|349.85|13
1645146020000|2022-02-18 01:00:20|350.15|350.05|350.1|349.95|350.15|350.05|350.1|349.95|3
1645146030000|2022-02-18 01:00:30|350.15|350|350.15|350|350.15|350|350.15|350|7
1645146040000|2022-02-18 01:00:40|350.2|350.05|350.15|350|350.2|350.05|350.15|350|9
1645146050000|2022-02-18 01:00:50|350.1|349.95|350.3|350.15|350.3|350.15|350.1|349.95|63
1645146060000|2022-02-18 01:01:00|350.25|350.05|350.3|350.15|350.3|350.15|350.2|350|38
1645146070000|2022-02-18 01:01:10|350.35|350.2|350.3|350.15|350.4|350.25|350.25|350.1|44
1645146080000|2022-02-18 01:01:20|350.4|350.1|350.05|349.9|350.4|350.25|350.05|349.9|68
1645146090000|2022-02-18 01:01:30|350.1|349.95|350.1|349.95|350.15|350|350.1|349.95|13
1645146100000|2022-02-18 01:01:40|350.05|349.9|350.15|350|350.15|350|350.05|349.9|26
1645146110000|2022-02-18 01:01:50|350.2|350.05|350.4|350.25|350.4|350.25|350.2|350.05|28
1645146120000|2022-02-18 01:02:00|350.3|350.2|350.15|350|350.3|350.2|350.1|349.9|42
1645146130000|2022-02-18 01:02:10|350.1|349.9|350.25|350.1|350.3|350.15|350.1|349.9|46
1645146140000|2022-02-18 01:02:20|350.2|350.05|350.3|350.15|350.3|350.15|350.2|350.05|18
1645146150000|2022-02-18 01:02:30|350.25|350.1|350.35|350.15|350.35|350.15|350.25|350.1|24
1645146160000|2022-02-18 01:02:40|350.3|350.1|350.35|350.2|350.35|350.2|350.3|350.1|14
1645146170000|2022-02-18 01:02:50|350.4|350.25|350.55|350.4|350.55|350.4|350.4|350.25|32
1645146180000|2022-02-18 01:03:00|350.45|350.3|350.45|350.3|350.5|350.3|350.4|350.25|23
1645146190000|2022-02-18 01:03:10|350.5|350.35|350.5|350.35|350.5|350.35|350.45|350.35|10
1645146200000|2022-02-18 01:03:20|350.45|350.3|350.4|350.25|350.5|350.35|350.4|350.25|27
1645146210000|2022-02-18 01:03:30|350.3|350.2|350.45|350.25|350.45|350.25|350.3|350.15|28
1645146220000|2022-02-18 01:03:40|350.4|350.2|350.45|350.3|350.45|350.3|350.35|350.15|27
1645146230000|2022-02-18 01:03:50|350.5|350.35|350.4|350.25|350.5|350.35|350.4|350.25|22
1645146240000|2022-02-18 01:04:00|350.45|350.3|350.5|350.3|350.5|350.35|350.45|350.25|24
1645146250000|2022-02-18 01:04:10|350.6|350.35|350.6|350.45|350.6|350.45|350.6|350.35|12
1645146260000|2022-02-18 01:04:20|350.55|350.4|350.6|350.4|350.6|350.4|350.55|350.4|10
1645146270000|2022-02-18 01:04:30|350.65|350.45|350.7|350.55|350.7|350.55|350.65|350.45|27
1645146280000|2022-02-18 01:04:40|350.8|350.65|350.9|350.75|350.9|350.75|350.8|350.65|25
1645146300000|2022-02-18 01:05:00|350.95|350.7|350.85|350.65|351|350.85|350.85|350.65|68
1645146310000|2022-02-18 01:05:10|350.9|350.7|350.85|350.7|350.9|350.75|350.85|350.65|8
1645146320000|2022-02-18 01:05:20|350.9|350.75|350.95|350.75|350.95|350.75|350.9|350.75|8
1645146330000|2022-02-18 01:05:30|350.9|350.8|350.9|350.75|350.95|350.8|350.9|350.75|11
1645146340000|2022-02-18 01:05:40|350.95|350.8|351|350.85|351|350.85|350.95|350.8|18
1645146360000|2022-02-18 01:06:00|350.95|350.8|351.15|351|351.15|351|350.95|350.8|57
1645146370000|2022-02-18 01:06:10|351.2|351.05|351.25|351.1|351.25|351.1|351.2|351.05|6
1645146380000|2022-02-18 01:06:20|351.2|351|351.2|351.05|351.25|351.1|351.2|351|22
1645146390000|2022-02-18 01:06:30|351.25|351.1|351.3|351.15|351.35|351.2|351.25|351.1|38
1645146400000|2022-02-18 01:06:40|351.25|351.1|351.3|351.15|351.3|351.15|351.25|351.05|15
1645146410000|2022-02-18 01:06:50|351.25|351.1|351.25|351.1|351.25|351.15|351.25|351.1|13
1645146420000|2022-02-18 01:07:00|351.3|351.15|351.25|351.1|351.35|351.2|351.25|351.1|39
1645146430000|2022-02-18 01:07:10|351.3|351.15|351.3|351.1|351.35|351.15|351.3|351.1|23
1645146440000|2022-02-18 01:07:20|351.25|351.15|351.3|351.1|351.3|351.15|351.25|351.1|28
1645146450000|2022-02-18 01:07:30|351.25|351.05|351.2|351.05|351.25|351.1|351.2|351.05|29
1645146460000|2022-02-18 01:07:40|351.15|351|351.15|351|351.2|351|351.1|350.95|24
1645146470000|2022-02-18 01:07:50|||||||||2
1645146480000|2022-02-18 01:08:00|351.1|350.9|351|350.85|351.1|350.9|351|350.85|24
1645146490000|2022-02-18 01:08:10|350.95|350.8|350.9|350.75|350.95|350.8|350.9|350.75|19
1645146500000|2022-02-18 01:08:20|350.95|350.7|350.95|350.75|350.95|350.8|350.9|350.7|22
1645146510000|2022-02-18 01:08:30|351|350.8|350.95|350.75|351|350.8|350.9|350.75|14
1645146520000|2022-02-18 01:08:40|350.9|350.8|350.85|350.65|350.9|350.8|350.85|350.65|13
1645146530000|2022-02-18 01:08:50|350.8|350.6|350.8|350.65|350.8|350.65|350.75|350.6|16
1645146540000|2022-02-18 01:09:00|350.75|350.6|350.7|350.55|350.75|350.6|350.7|350.5|11
1645146560000|2022-02-18 01:09:20|||||||||3
1645146570000|2022-02-18 01:09:30|350.65|350.45|350.8|350.65|350.8|350.65|350.6|350.45|42
1645146580000|2022-02-18 01:09:40|350.85|350.6|350.9|350.7|350.9|350.75|350.85|350.6|10
1645146590000|2022-02-18 01:09:50|350.8|350.75|350.9|350.7|350.9|350.75|350.8|350.65|4
1645146600000|2022-02-18 01:10:00|350.85|350.65|350.8|350.65|350.85|350.7|350.8|350.65|3
1645146610000|2022-02-18 01:10:10|350.75|350.6|350.8|350.6|350.8|350.6|350.75|350.6|7
1645146620000|2022-02-18 01:10:20|350.75|350.65|350.8|350.65|350.8|350.65|350.75|350.6|13
1645146630000|2022-02-18 01:10:30|350.85|350.7|350.8|350.65|350.9|350.75|350.8|350.65|35
1645146640000|2022-02-18 01:10:40|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|7
1645146650000|2022-02-18 01:10:50|350.9||350.9||350.9||350.9||2
1645146660000|2022-02-18 01:11:00||350.75||350.75||350.75||350.75|6
1645146670000|2022-02-18 01:11:10|350.95|350.8|351|350.85|351|350.85|350.95|350.8|7
1645146680000|2022-02-18 01:11:20|350.95|350.8|350.95|350.8|350.95|350.85|350.95|350.8|4
1645146690000|2022-02-18 01:11:30|350.9|350.75|351|350.8|351|350.8|350.9|350.75|15
1645146700000|2022-02-18 01:11:40|350.95|350.85|350.95|350.8|350.95|350.85|350.95|350.8|0
1645146710000|2022-02-18 01:11:50|351|350.75|351|350.8|351|350.85|351|350.75|4
1645146720000|2022-02-18 01:12:00|350.9|350.85|350.95|350.8|350.95|350.85|350.9|350.75|17
1645146730000|2022-02-18 01:12:10|351|350.85|351|350.85|351|350.85|350.95|350.8|12
1645146740000|2022-02-18 01:12:20|350.95|350.8|350.85|350.7|350.95|350.8|350.85|350.7|25
1645146750000|2022-02-18 01:12:30|350.9|350.75|350.85|350.65|350.9|350.75|350.8|350.65|23
1645146760000|2022-02-18 01:12:40|350.8||350.8||350.8||350.8||1
1645146780000|2022-02-18 01:13:00|350.75|350.55|350.75|350.55|350.75|350.55|350.7|350.55|20
1645146790000|2022-02-18 01:13:10|350.7|350.6|350.7|350.55|350.7|350.6|350.7|350.55|3
1645146800000|2022-02-18 01:13:20|350.65|350.45|350.75|350.55|350.75|350.55|350.65|350.45|49
1645146810000|2022-02-18 01:13:30|350.8|350.6|350.7|350.5|350.8|350.65|350.7|350.5|22
1645146820000|2022-02-18 01:13:40|350.65|350.45|350.6|350.45|350.65|350.45|350.6|350.45|15
1645146830000|2022-02-18 01:13:50|350.65||350.65||350.65||350.6||2
1645146840000|2022-02-18 01:14:00|350.6|350.5|350.65|350.5|350.65|350.5|350.6|350.5|1
1645146850000|2022-02-18 01:14:10|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|2
1645146860000|2022-02-18 01:14:20|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|6
1645146870000|2022-02-18 01:14:30|350.6|350.45|350.7|350.5|350.7|350.5|350.6|350.45|20
1645146880000|2022-02-18 01:14:40|350.65|350.55|350.7|350.5|350.7|350.55|350.65|350.5|3
1645146890000|2022-02-18 01:14:50|350.65||350.7||350.7||350.65||1
1645146900000|2022-02-18 01:15:00|350.65|350.45|350.65|350.5|350.7|350.5|350.6|350.45|9
1645146910000|2022-02-18 01:15:10|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.5|11
1645146920000|2022-02-18 01:15:20|350.65|350.45|350.65|350.5|350.65|350.5|350.6|350.45|18
1645146930000|2022-02-18 01:15:30|350.7|350.55|350.75|350.6|350.75|350.6|350.7|350.55|20
1645146940000|2022-02-18 01:15:40|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|12
1645146950000|2022-02-18 01:15:50|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|8
1645146960000|2022-02-18 01:16:00|||||||||5
1645146970000|2022-02-18 01:16:10|350.8|350.65|350.8|350.65|350.8|350.65|350.75|350.6|17
1645146980000|2022-02-18 01:16:20|350.75|350.6|350.75|350.6|350.8|350.6|350.75|350.6|7
1645146990000|2022-02-18 01:16:30|350.8|350.65|350.8|350.6|350.8|350.65|350.8|350.6|2
1645147000000|2022-02-18 01:16:40|350.75||350.75||350.75||350.75||2
1645147010000|2022-02-18 01:16:50|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.6|10
1645147020000|2022-02-18 01:17:00|350.75|350.6|350.75|350.6|350.8|350.6|350.75|350.6|10
1645147030000|2022-02-18 01:17:10|350.8|350.55|350.75|350.55|350.8|350.55|350.7|350.55|8
1645147040000|2022-02-18 01:17:20|350.7|350.5|350.65|350.5|350.7|350.55|350.65|350.5|10
1645147050000|2022-02-18 01:17:30|||||||||10
1645147060000|2022-02-18 01:17:40|350.6|350.45|350.55|350.35|350.65|350.5|350.55|350.35|20
1645147070000|2022-02-18 01:17:50||350.4||350.4||350.4||350.4|9
1645147080000|2022-02-18 01:18:00|350.5|350.35|350.55|350.4|350.55|350.4|350.5|350.3|28
1645147090000|2022-02-18 01:18:10||350.35||350.35||350.35||350.35|1
1645147100000|2022-02-18 01:18:20|350.5||350.5||350.5||350.5||6
1645147110000|2022-02-18 01:18:30|350.55|350.4|350.6|350.4|350.6|350.45|350.55|350.4|27
1645147120000|2022-02-18 01:18:40||350.45||350.45||350.45||350.45|0
1645147130000|2022-02-18 01:18:50|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|15
1645147140000|2022-02-18 01:19:00|350.6|350.45|350.55|350.4|350.6|350.5|350.55|350.4|13
1645147150000|2022-02-18 01:19:10|350.6|350.45|350.65|350.45|350.65|350.5|350.6|350.45|13
1645147160000|2022-02-18 01:19:20|350.7|350.5|350.6|350.45|350.7|350.5|350.6|350.45|16
1645147170000|2022-02-18 01:19:30|350.65|350.5|350.6|350.4|350.65|350.5|350.6|350.4|7
1645147180000|2022-02-18 01:19:40|350.55||350.6||350.6||350.55||2
1645147190000|2022-02-18 01:19:50|350.55||350.55||350.55||350.55||1
1645147200000|2022-02-18 01:20:00|350.6|350.45|350.6|350.4|350.6|350.45|350.55|350.4|4
1645147210000|2022-02-18 01:20:10|350.55|350.45|350.6|350.4|350.6|350.45|350.55|350.4|7
1645147220000|2022-02-18 01:20:20|350.65|350.45|350.6|350.45|350.7|350.55|350.6|350.45|23
1645147230000|2022-02-18 01:20:30|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|4
1645147240000|2022-02-18 01:20:40|350.5|350.35|350.5|350.35|350.6|350.4|350.5|350.35|15
1645147250000|2022-02-18 01:20:50|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|1
1645147260000|2022-02-18 01:21:00|350.4|350.25|350.35|350.2|350.4|350.25|350.35|350.2|17
1645147280000|2022-02-18 01:21:20|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.2|8
1645147290000|2022-02-18 01:21:30|350.35|350.2|350.35|350.2|350.4|350.25|350.35|350.2|5
1645147300000|2022-02-18 01:21:40|350.4|350.25|350.35|350.2|350.4|350.25|350.35|350.2|3
1645147320000|2022-02-18 01:22:00|350.4|350.15|350.35|350.15|350.4|350.15|350.3|350.15|17
1645147330000|2022-02-18 01:22:10|350.3|350.2|350.3|350.1|350.35|350.2|350.3|350.1|4
1645147340000|2022-02-18 01:22:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.15|8
1645147350000|2022-02-18 01:22:30||350.15||350.15||350.15||350.15|1
1645147360000|2022-02-18 01:22:40||350.2||350.2||350.2||350.15|0
1645147370000|2022-02-18 01:22:50|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|2
1645147380000|2022-02-18 01:23:00|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.15|20
1645147390000|2022-02-18 01:23:10|||||||||8
1645147400000|2022-02-18 01:23:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|8
1645147420000|2022-02-18 01:23:40|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|21
1645147440000|2022-02-18 01:24:00|350.35|350.2|350.3|350.15|350.35|350.25|350.3|350.15|26
1645147450000|2022-02-18 01:24:10|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|2
1645147460000|2022-02-18 01:24:20|350.3||350.3||350.3||350.3||0
1645147470000|2022-02-18 01:24:30|350.25||350.25||350.25||350.25||0
1645147500000|2022-02-18 01:25:00|350.2|350.05|350.15|350|350.2|350.05|350.15|350|4
1645147510000|2022-02-18 01:25:10|350.2||350.2||350.2||350.2||1
1645147520000|2022-02-18 01:25:20|350.15|350.05|350.15|350|350.2|350.05|350.15|350|1
1645147530000|2022-02-18 01:25:30||349.95||349.95||349.95||349.95|7
1645147540000|2022-02-18 01:25:40|350.1||350.15||350.15||350.1||1
1645147550000|2022-02-18 01:25:50||350||350||350||350|10
1645147560000|2022-02-18 01:26:00|350.2|350.05|350.2|350.05|350.2|350.05|350.2|350.05|3
1645147570000|2022-02-18 01:26:10|350.15|350|350.15|350|350.15|350|350.15|350|1
1645147580000|2022-02-18 01:26:20|350.1|349.95|350.15|350|350.15|350|350.1|349.95|3
1645147590000|2022-02-18 01:26:30|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|3
1645147600000|2022-02-18 01:26:40|||||||||4
1645147610000|2022-02-18 01:26:50|350.05|349.9|350.1|349.95|350.1|349.95|350.05|349.9|6
1645147620000|2022-02-18 01:27:00|||||||||1
1645147630000|2022-02-18 01:27:10|350.15|350|350.1|349.95|350.15|350|350.1|349.95|9
1645147650000|2022-02-18 01:27:30|||||||||2
1645147660000|2022-02-18 01:27:40|||||||||2
1645147670000|2022-02-18 01:27:50||349.9||349.95||349.95||349.9|4
1645147680000|2022-02-18 01:28:00|350.05|349.9|350|349.85|350.1|349.9|350|349.85|7
1645147690000|2022-02-18 01:28:10|350.05|349.8|350|349.8|350.05|349.8|350|349.8|19
1645147700000|2022-02-18 01:28:20|349.95|349.75|349.9|349.75|350|349.75|349.9|349.75|24
1645147710000|2022-02-18 01:28:30|349.95|349.7|349.95|349.75|349.95|349.75|349.9|349.7|26
1645147720000|2022-02-18 01:28:40|349.9|349.7|349.9|349.75|349.95|349.75|349.9|349.7|15
1645147730000|2022-02-18 01:28:50|349.95|349.8|349.9|349.75|349.95|349.8|349.85|349.7|23
1645147740000|2022-02-18 01:29:00|349.95|349.7|350|349.85|350|349.85|349.95|349.7|22
1645147750000|2022-02-18 01:29:10|349.95|349.8|350|349.8|350.05|349.85|349.95|349.75|24
1645147760000|2022-02-18 01:29:20|349.95|349.75|349.95|349.8|350|349.8|349.95|349.75|10
1645147770000|2022-02-18 01:29:30|349.9|349.75|349.95|349.75|349.95|349.8|349.9|349.75|26
1645147780000|2022-02-18 01:29:40|349.9|349.8|350|349.85|350|349.85|349.9|349.8|36
1645147790000|2022-02-18 01:29:50|349.95|349.8|350|349.85|350|349.85|349.9|349.75|36
1645147800000|2022-02-18 01:30:00|349.95|349.8|350.1|349.9|350.1|349.95|349.95|349.8|60
1645147810000|2022-02-18 01:30:10|350.15|349.95|350.35|350.2|350.4|350.25|350.15|349.95|88
1645147820000|2022-02-18 01:30:20|350.3|350.15|350.3|350.15|350.35|350.15|350.3|350.15|19
1645147830000|2022-02-18 01:30:30||350.1||350.15||350.15||350.1|21
1645147840000|2022-02-18 01:30:40|350.25|350.1|350.25|350.1|350.3|350.1|350.25|350.1|29
1645147850000|2022-02-18 01:30:50|350.3|350.15|350.4|350.25|350.4|350.25|350.3|350.15|33
1645147860000|2022-02-18 01:31:00|350.3|350.2|350.45|350.3|350.45|350.3|350.3|350.1|37
1645147870000|2022-02-18 01:31:10|350.5|350.35|350.6|350.4|350.6|350.45|350.5|350.35|41
1645147880000|2022-02-18 01:31:20|350.65|350.45|350.65|350.5|350.65|350.5|350.65|350.4|8
1645147890000|2022-02-18 01:31:30|350.7|350.55|350.7|350.55|350.75|350.6|350.7|350.55|18
1645147910000|2022-02-18 01:31:50|350.75|350.6|350.75|350.6|350.8|350.6|350.75|350.6|16
1645147920000|2022-02-18 01:32:00|350.8|350.55|350.8|350.65|350.8|350.65|350.7|350.55|28
1645147930000|2022-02-18 01:32:10|350.9|350.75|351.05|350.85|351.05|350.9|350.9|350.75|34
1645147940000|2022-02-18 01:32:20|351|350.8|351|350.85|351|350.85|351|350.8|2
1645147950000|2022-02-18 01:32:30|351.05|350.9|351.05|350.9|351.1|350.95|351.05|350.85|16
1645147960000|2022-02-18 01:32:40|351.1|350.85|351.1|350.9|351.15|351|351.05|350.85|21
1645147970000|2022-02-18 01:32:50|351.05|350.85|351.15|350.95|351.15|351|351|350.85|11
1645147980000|2022-02-18 01:33:00|351.2|351|351.25|351.1|351.3|351.1|351.2|351|22
1645147990000|2022-02-18 01:33:10|351.3|351.15|351.3|351.15|351.35|351.15|351.25|351.1|10
1645148000000|2022-02-18 01:33:20|351.35|351.2|351.3|351.15|351.35|351.2|351.25|351.1|4
1645148010000|2022-02-18 01:33:30|351.25|351.1|351.35|351.15|351.35|351.2|351.2|351|15
1645148020000|2022-02-18 01:33:40|351.4|351.2|351.5|351.3|351.5|351.35|351.4|351.2|13
1645148030000|2022-02-18 01:33:50|351.45|351.35|351.5|351.3|351.55|351.4|351.45|351.3|13
1645148040000|2022-02-18 01:34:00|351.45|351.35|351.35|351.2|351.5|351.35|351.3|351.15|7
1645148050000|2022-02-18 01:34:10|351.3|351.15|351.1|350.95|351.3|351.2|351.1|350.95|4
1645148060000|2022-02-18 01:34:20|351.15|351|351.15|351|351.2|351.05|351.1|350.95|13
1645148070000|2022-02-18 01:34:30|351.1|350.95|351.2|351|351.2|351.05|351.1|350.9|15
1645148080000|2022-02-18 01:34:40|351.25|351.05|351.4|351.25|351.4|351.25|351.25|351|12
1645148090000|2022-02-18 01:34:50|351.35|351.2|351.4|351.25|351.4|351.25|351.35|351.15|16
1645148100000|2022-02-18 01:35:00|351.45|351.3|351.55|351.35|351.55|351.35|351.45|351.25|7
1645148110000|2022-02-18 01:35:10|351.5|351.3|351.5|351.3|351.55|351.3|351.4|351.25|3
1645148120000|2022-02-18 01:35:20|351.55|351.35|351.55|351.35|351.55|351.4|351.5|351.3|10
1645148130000|2022-02-18 01:35:30|351.5|351.4|351.5|351.3|351.55|351.4|351.5|351.3|8
1645148140000|2022-02-18 01:35:40|351.45|351.25|351.35|351.2|351.45|351.3|351.35|351.15|4
1645148150000|2022-02-18 01:35:50|351.4|351.25|351.4|351.25|351.5|351.3|351.35|351.25|5
1645148160000|2022-02-18 01:36:00|351.45|351.3|351.5|351.3|351.55|351.35|351.45|351.3|16
1645148170000|2022-02-18 01:36:10|351.55|351.35|351.55|351.35|351.6|351.45|351.55|351.35|26
1645148180000|2022-02-18 01:36:20|351.5|351.4|351.55|351.4|351.6|351.45|351.5|351.4|7
1645148190000|2022-02-18 01:36:30|351.6|351.45|351.6|351.45|351.65|351.45|351.6|351.4|18
1645148200000|2022-02-18 01:36:40|351.65|351.4|351.65|351.5|351.65|351.5|351.65|351.4|3
1645148210000|2022-02-18 01:36:50|351.6|351.45|351.65|351.5|351.65|351.5|351.6|351.45|16
1645148220000|2022-02-18 01:37:00|351.6|351.45|351.55|351.35|351.6|351.45|351.5|351.35|9
1645148230000|2022-02-18 01:37:10|351.5|351.3|351.55|351.4|351.55|351.4|351.45|351.3|8
1645148250000|2022-02-18 01:37:30|351.5|351.35|351.55|351.35|351.55|351.35|351.5|351.3|6
1645148260000|2022-02-18 01:37:40|351.5|351.4|351.45|351.3|351.55|351.4|351.45|351.3|8
1645148270000|2022-02-18 01:37:50|351.55|351.35|351.5|351.3|351.55|351.4|351.45|351.3|13
1645148280000|2022-02-18 01:38:00|351.45|351.25|351.4|351.2|351.5|351.25|351.3|351.15|19
1645148290000|2022-02-18 01:38:10|351.45|351.25|351.4|351.25|351.45|351.25|351.35|351.2|5
1645148300000|2022-02-18 01:38:20|351.35|351.2|351.4|351.25|351.4|351.25|351.35|351.2|6
1645148310000|2022-02-18 01:38:30|351.35|351.2|351.4|351.2|351.4|351.25|351.35|351.2|2
1645148320000|2022-02-18 01:38:40|351.35|351.25|351.4|351.25|351.4|351.25|351.35|351.2|4
1645148330000|2022-02-18 01:38:50|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.25|6
1645148340000|2022-02-18 01:39:00|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|9
1645148350000|2022-02-18 01:39:10|351.55|351.4|351.5|351.35|351.55|351.4|351.5|351.35|0
1645148360000|2022-02-18 01:39:20|351.45|351.3|351.5|351.35|351.5|351.35|351.45|351.3|2
1645148370000|2022-02-18 01:39:30|351.55|351.4|351.5|351.35|351.55|351.4|351.5|351.35|0
1645148380000|2022-02-18 01:39:40|351.45|351.3|351.5|351.35|351.5|351.35|351.45|351.3|3
1645148390000|2022-02-18 01:39:50|351.45|351.3|351.6|351.4|351.6|351.45|351.45|351.25|7
1645148400000|2022-02-18 01:40:00|351.55|351.45|351.6|351.45|351.7|351.5|351.55|351.35|12
1645148410000|2022-02-18 01:40:10|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|1
1645148420000|2022-02-18 01:40:20|351.7|351.55|351.7|351.5|351.7|351.55|351.65|351.5|7
1645148430000|2022-02-18 01:40:30|351.65|351.55|351.7|351.55|351.7|351.55|351.65|351.5|2
1645148440000|2022-02-18 01:40:40|351.75|351.6|351.8|351.65|351.85|351.7|351.75|351.6|27
1645148450000|2022-02-18 01:40:50|351.75|351.6|351.8|351.65|351.8|351.65|351.75|351.6|8
1645148460000|2022-02-18 01:41:00|351.85|351.7|351.85|351.7|351.85|351.7|351.8|351.65|11
1645148470000|2022-02-18 01:41:10|351.8|351.65|351.8|351.65|351.85|351.7|351.8|351.65|4
1645148490000|2022-02-18 01:41:30|351.85|351.7|351.8|351.65|351.85|351.7|351.8|351.6|9
1645148500000|2022-02-18 01:41:40|351.75|351.6|351.85|351.65|351.85|351.65|351.75|351.6|2
1645148510000|2022-02-18 01:41:50|351.8|351.7|351.7|351.55|351.8|351.7|351.7|351.5|6
1645148520000|2022-02-18 01:42:00|351.75|351.6|351.65|351.45|351.75|351.6|351.65|351.45|4
1645148530000|2022-02-18 01:42:10|351.6|351.5|351.75|351.6|351.75|351.6|351.6|351.5|13
1645148540000|2022-02-18 01:42:20|351.8|351.65|351.8|351.65|351.85|351.7|351.8|351.65|19
1645148550000|2022-02-18 01:42:30|351.85|351.7|351.8|351.65|351.85|351.7|351.8|351.65|7
1645148560000|2022-02-18 01:42:40|351.75|351.6|351.75|351.55|351.75|351.6|351.7|351.55|1
1645148570000|2022-02-18 01:42:50|351.7|351.5|351.7|351.55|351.7|351.55|351.6|351.45|7
1645148580000|2022-02-18 01:43:00|351.65|351.5|351.75|351.6|351.75|351.6|351.65|351.5|2
1645148590000|2022-02-18 01:43:10|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|1
1645148600000|2022-02-18 01:43:20|351.75|351.6|351.75|351.6|351.75|351.65|351.75|351.55|7
1645148610000|2022-02-18 01:43:30|351.7|351.55|351.75|351.6|351.75|351.6|351.7|351.55|10
1645148620000|2022-02-18 01:43:40|351.7|351.55|351.7|351.55|351.75|351.6|351.7|351.55|1
1645148630000|2022-02-18 01:43:50|351.75|351.6|351.8|351.65|351.85|351.65|351.75|351.6|4
1645148640000|2022-02-18 01:44:00|351.75|351.6|351.75|351.6|351.75|351.6|351.7|351.55|5
1645148650000|2022-02-18 01:44:10||351.55||351.55||351.55||351.55|5
1645148660000|2022-02-18 01:44:20|351.7|351.5|351.65|351.5|351.7|351.5|351.65|351.5|0
1645148670000|2022-02-18 01:44:30|||||||||1
1645148680000|2022-02-18 01:44:40|351.7|351.55|351.7|351.5|351.7|351.55|351.7|351.5|5
1645148690000|2022-02-18 01:44:50|351.65|351.4|351.55|351.4|351.7|351.4|351.55|351.35|15
1645148700000|2022-02-18 01:45:00|351.6|351.45|351.6|351.45|351.6|351.45|351.55|351.4|7
1645148710000|2022-02-18 01:45:10|351.55|351.35|351.5|351.35|351.55|351.35|351.5|351.35|16
1645148720000|2022-02-18 01:45:20|351.55|351.3|351.45|351.3|351.55|351.3|351.4|351.25|11
1645148730000|2022-02-18 01:45:30|351.4|351.25|351.45|351.3|351.45|351.3|351.4|351.2|5
1645148740000|2022-02-18 01:45:40|351.5|351.35|351.45|351.3|351.5|351.35|351.45|351.3|4
1645148750000|2022-02-18 01:45:50|351.5|351.25|351.45|351.25|351.5|351.3|351.4|351.25|1
1645148760000|2022-02-18 01:46:00|351.4|351.3|351.45|351.3|351.45|351.3|351.35|351.2|13
1645148770000|2022-02-18 01:46:10|351.4|351.25|351.35|351.2|351.4|351.3|351.35|351.15|1
1645148780000|2022-02-18 01:46:20|351.4|351.15|351.45|351.3|351.45|351.3|351.4|351.15|11
1645148790000|2022-02-18 01:46:30|351.4|351.25|351.4|351.25|351.45|351.3|351.4|351.25|8
1645148800000|2022-02-18 01:46:40|351.45|351.3|351.45|351.3|351.5|351.3|351.45|351.3|4
1645148810000|2022-02-18 01:46:50|351.4|351.25|351.45|351.3|351.45|351.3|351.4|351.25|7
1645148830000|2022-02-18 01:47:10|351.5|351.35|351.45|351.3|351.5|351.35|351.45|351.3|12
1645148840000|2022-02-18 01:47:20|351.4|351.25|351.45|351.3|351.45|351.3|351.4|351.2|6
1645148850000|2022-02-18 01:47:30|351.4|351.25|351.35|351.2|351.45|351.25|351.35|351.2|3
1645148860000|2022-02-18 01:47:40|351.3|351.15|351.4|351.25|351.4|351.25|351.3|351.15|4
1645148870000|2022-02-18 01:47:50|351.45|351.2|351.4|351.2|351.45|351.2|351.4|351.2|2
1645148880000|2022-02-18 01:48:00|351.35|351.25|351.4|351.2|351.4|351.25|351.35|351.2|0
1645148890000|2022-02-18 01:48:10|351.35|351.25|351.4|351.2|351.4|351.25|351.35|351.2|6
1645148900000|2022-02-18 01:48:20|351.35|351.25|351.35|351.2|351.4|351.25|351.35|351.15|4
1645148910000|2022-02-18 01:48:30|351.4|351.15|351.4|351.25|351.45|351.3|351.4|351.15|13
1645148920000|2022-02-18 01:48:40|351.45||351.4||351.45||351.4||3
1645148930000|2022-02-18 01:48:50|351.45|351.3|351.45|351.25|351.45|351.3|351.4|351.25|1
1645148940000|2022-02-18 01:49:00|351.4|351.3|351.45|351.25|351.45|351.3|351.4|351.25|5
1645148950000|2022-02-18 01:49:10|351.4|351.3|351.45|351.25|351.45|351.3|351.4|351.25|4
1645148960000|2022-02-18 01:49:20|351.4|351.3|351.4|351.25|351.45|351.3|351.4|351.25|2
1645148970000|2022-02-18 01:49:30|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|0
1645148980000|2022-02-18 01:49:40|351.5|351.35|351.55|351.4|351.55|351.4|351.5|351.35|10
1645148990000|2022-02-18 01:49:50|351.5|351.35|351.5|351.3|351.55|351.4|351.5|351.3|9
1645149000000|2022-02-18 01:50:00|351.45|351.35|351.6|351.45|351.6|351.45|351.45|351.35|12
1645149010000|2022-02-18 01:50:10|351.55|351.4|351.65|351.45|351.65|351.45|351.55|351.4|11
1645149020000|2022-02-18 01:50:20|351.6|351.5|351.65|351.5|351.65|351.5|351.6|351.5|5
1645149030000|2022-02-18 01:50:30|351.6|351.45|351.55|351.4|351.6|351.5|351.55|351.4|4
1645149040000|2022-02-18 01:50:40|351.6|351.45|351.6|351.45|351.6|351.45|351.55|351.4|5
1645149060000|2022-02-18 01:51:00|351.65|351.5|351.65|351.45|351.65|351.5|351.65|351.45|9
1645149070000|2022-02-18 01:51:10|351.6|351.5|351.65|351.5|351.65|351.5|351.6|351.45|3
1645149080000|2022-02-18 01:51:20|351.6|351.45|351.6|351.45|351.65|351.5|351.6|351.45|5
1645149090000|2022-02-18 01:51:30|351.65|351.4|351.7|351.55|351.7|351.55|351.65|351.4|4
1645149100000|2022-02-18 01:51:40|351.75|351.5|351.65|351.5|351.75|351.55|351.65|351.5|3
1645149110000|2022-02-18 01:51:50|351.7|351.55|351.7|351.5|351.7|351.55|351.65|351.5|2
1645149120000|2022-02-18 01:52:00|351.65|351.55|351.65|351.45|351.7|351.55|351.65|351.45|0
1645149130000|2022-02-18 01:52:10|351.6|351.5|351.6|351.45|351.65|351.5|351.6|351.45|3
1645149140000|2022-02-18 01:52:20|351.65|351.5|351.7|351.55|351.7|351.55|351.65|351.5|0
1645149160000|2022-02-18 01:52:40|351.65|351.5|351.8|351.65|351.8|351.65|351.65|351.5|15
1645149170000|2022-02-18 01:52:50|351.85|351.6|351.8|351.65|351.85|351.65|351.8|351.6|8
1645149180000|2022-02-18 01:53:00|351.75|351.6|351.9|351.7|351.9|351.7|351.75|351.6|8
1645149190000|2022-02-18 01:53:10|351.85|351.75|351.95|351.8|351.95|351.8|351.85|351.75|11
1645149200000|2022-02-18 01:53:20|351.9|351.75|351.95|351.8|351.95|351.8|351.9|351.75|2
1645149210000|2022-02-18 01:53:30|352|351.85|352.05|351.85|352.05|351.9|351.95|351.85|11
1645149220000|2022-02-18 01:53:40|352|351.9|352.1|351.95|352.1|351.95|352|351.9|15
1645149230000|2022-02-18 01:53:50|352.15|352|352.15|352|352.15|352|352.1|351.95|5
1645149240000|2022-02-18 01:54:00|352.1|351.95|352.1|351.9|352.1|352|352.05|351.9|14
1645149250000|2022-02-18 01:54:10|352.05|351.95|352.05|351.85|352.1|351.95|352|351.85|3
1645149260000|2022-02-18 01:54:20|352|351.9|352.05|351.9|352.05|351.9|352|351.85|2
1645149270000|2022-02-18 01:54:30|||||||||1
1645149280000|2022-02-18 01:54:40|352.1|351.95|352.1|351.95|352.1|351.95|352.05|351.95|3
1645149290000|2022-02-18 01:54:50|352|351.85|352.05|351.9|352.05|351.9|352|351.8|12
1645149300000|2022-02-18 01:55:00|||||||||2
1645149310000|2022-02-18 01:55:10|352.1|351.95|352.1|351.9|352.1|351.95|352.05|351.9|5
1645149320000|2022-02-18 01:55:20|352.05|351.95|352.05|351.9|352.05|351.95|352.05|351.9|5
1645149330000|2022-02-18 01:55:30|352.1|351.95|352.05|351.9|352.1|351.95|352.05|351.9|2
1645149340000|2022-02-18 01:55:40|352.1||352.05||352.1||352.05||0
1645149350000|2022-02-18 01:55:50|352.1|351.95|352.1|351.9|352.1|351.95|352.05|351.9|7
1645149360000|2022-02-18 01:56:00|352.05|351.95|352.1|351.95|352.1|351.95|352.05|351.9|1
1645149370000|2022-02-18 01:56:10|352.15|352|352.1|351.95|352.15|352|352.1|351.95|8
1645149380000|2022-02-18 01:56:20|352.15|352|352.15|352|352.15|352|352.15|352|4
1645149390000|2022-02-18 01:56:30|352.1|351.95|352.1|351.95|352.1|352|352.1|351.95|8
1645149400000|2022-02-18 01:56:40|352.05|351.9|352.05|351.9|352.1|351.9|352.05|351.9|3
1645149410000|2022-02-18 01:56:50|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|2
1645149420000|2022-02-18 01:57:00|352.15|352|352.1|351.95|352.15|352|352.1|351.95|5
1645149430000|2022-02-18 01:57:10|352.15|352|352.1|351.95|352.15|352|352.1|351.9|0
1645149440000|2022-02-18 01:57:20|352.15||352.1||352.15||352.1||0
1645149450000|2022-02-18 01:57:30|352.15|352|352.1|351.95|352.15|352|352.1|351.95|4
1645149460000|2022-02-18 01:57:40|352.15|352|352.2|352.05|352.2|352.05|352.15|352|12
1645149470000|2022-02-18 01:57:50|352.25|352.1|352.2|352.05|352.25|352.1|352.2|352.05|26
1645149480000|2022-02-18 01:58:00|352.25|352.1|352.25|352.1|352.3|352.15|352.2|352.05|7
1645149490000|2022-02-18 01:58:10|352.2|352.05|352.2|352|352.2|352.1|352.2|352|5
1645149500000|2022-02-18 01:58:20|352.15|352.05|352.15|352|352.15|352.05|352.15|352|1
1645149510000|2022-02-18 01:58:30|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.9|5
1645149520000|2022-02-18 01:58:40|352.15|352|352.15|351.95|352.15|352|352.15|351.95|2
1645149530000|2022-02-18 01:58:50|352.1||352.1||352.1||352.1||0
1645149540000|2022-02-18 01:59:00|352.05|351.9|352.05|351.9|352.1|351.95|352.05|351.9|9
1645149560000|2022-02-18 01:59:20|352.1|351.95|352.1|351.9|352.15|352|352.1|351.9|15
1645149570000|2022-02-18 01:59:30|352.05|351.95|352.1|351.9|352.1|351.95|352.05|351.9|2
1645149580000|2022-02-18 01:59:40|352.05|351.95|352.1|351.95|352.1|351.95|352.05|351.9|3
1645149590000|2022-02-18 01:59:50|352.15|352|352.15|352|352.2|352.05|352.15|352|13
1645149600000|2022-02-18 02:00:00|352.2|352.05|352.15|352|352.2|352.05|352.15|352|4
1645149610000|2022-02-18 02:00:10|352.1|351.95|352.1|351.95|352.1|352|352.1|351.95|22
1645149620000|2022-02-18 02:00:20|352.15|351.9|352.05|351.9|352.15|351.95|352.05|351.85|13
1645149630000|2022-02-18 02:00:30|352.1|351.85|352.1|351.95|352.1|351.95|352.1|351.85|2
1645149640000|2022-02-18 02:00:40|352.05|351.9|352|351.85|352.05|351.9|352|351.85|2
1645149650000|2022-02-18 02:00:50|351.95|351.8|352|351.85|352|351.85|351.95|351.8|9
1645149670000|2022-02-18 02:01:10|351.95|351.8|352.05|351.9|352.05|351.9|351.95|351.8|7
1645149680000|2022-02-18 02:01:20|352.1|351.95|352.1|351.95|352.1|351.95|352.05|351.9|11
1645149690000|2022-02-18 02:01:30|352.15||352.1||352.15||352.1||1
1645149700000|2022-02-18 02:01:40|352.05|351.9|352.05|351.85|352.05|351.9|352|351.85|15
1645149710000|2022-02-18 02:01:50|352|351.9|352.15|351.95|352.15|351.95|352|351.85|8
1645149720000|2022-02-18 02:02:00|352.1|352|352.1|351.95|352.15|352|352.1|351.9|4
1645149730000|2022-02-18 02:02:10|352.05|351.9|352.1|351.95|352.1|351.95|352.05|351.9|6
1645149740000|2022-02-18 02:02:20|||||||||2
1645149750000|2022-02-18 02:02:30|352.15|352|352.15|352|352.15|352|352.15|352|1
1645149760000|2022-02-18 02:02:40|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|8
1645149770000|2022-02-18 02:02:50|352.05|351.9|352.05|351.9|352.1|351.95|352.05|351.85|9
1645149780000|2022-02-18 02:03:00|352.1|351.95|352.05|351.9|352.1|351.95|352.05|351.9|3
1645149790000|2022-02-18 02:03:10|352|351.85|352.05|351.9|352.05|351.9|352|351.85|4
1645149800000|2022-02-18 02:03:20|352|351.85|351.95|351.8|352|351.85|351.95|351.8|7
1645149810000|2022-02-18 02:03:30|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.7|3
1645149820000|2022-02-18 02:03:40|351.95|351.8|351.9|351.75|351.95|351.8|351.9|351.7|6
1645149830000|2022-02-18 02:03:50||351.7||351.7||351.7||351.7|1
1645149840000|2022-02-18 02:04:00|351.95|351.75|351.9|351.7|351.95|351.75|351.9|351.7|0
1645149850000|2022-02-18 02:04:10|351.95|351.75|351.95|351.8|351.95|351.8|351.95|351.75|2
1645149860000|2022-02-18 02:04:20|352|351.85|352|351.8|352|351.85|351.95|351.75|6
1645149870000|2022-02-18 02:04:30|351.95|351.75|352|351.85|352.05|351.9|351.95|351.75|9
1645149880000|2022-02-18 02:04:40|352.05|351.8|351.95|351.8|352.05|351.8|351.95|351.8|1
1645149890000|2022-02-18 02:04:50|351.9|351.75|351.95|351.8|351.95|351.8|351.9|351.75|2
1645149900000|2022-02-18 02:05:00|351.9|351.75|351.95|351.75|351.95|351.75|351.9|351.75|7
1645149910000|2022-02-18 02:05:10|351.9|351.8|351.9|351.75|351.95|351.8|351.9|351.75|2
1645149920000|2022-02-18 02:05:20||351.7||351.75||351.75||351.7|3
1645149940000|2022-02-18 02:05:40|351.95|351.8|351.85|351.7|351.95|351.8|351.85|351.7|30
1645149950000|2022-02-18 02:05:50|351.9|351.75|351.85|351.7|351.95|351.75|351.8|351.65|23
1645149960000|2022-02-18 02:06:00|351.9|351.65|351.8|351.65|351.9|351.7|351.8|351.65|13
1645149970000|2022-02-18 02:06:10|351.85|351.7|351.85|351.7|351.9|351.7|351.85|351.7|3
1645149980000|2022-02-18 02:06:20|351.8|351.65|351.85|351.7|351.85|351.7|351.8|351.65|3
1645149990000|2022-02-18 02:06:30|351.9|351.65|351.85|351.65|351.9|351.7|351.8|351.65|7
1645150000000|2022-02-18 02:06:40|351.9|351.7|351.85|351.7|351.9|351.7|351.8|351.65|3
1645150020000|2022-02-18 02:07:00|351.9|351.75|351.95|351.75|351.95|351.75|351.85|351.75|2
1645150030000|2022-02-18 02:07:10|351.9|351.8|351.95|351.8|351.95|351.8|351.9|351.8|2
1645150050000|2022-02-18 02:07:30|352|351.85|352|351.85|352|351.85|352|351.85|3
1645150060000|2022-02-18 02:07:40|352.05||352.05||352.05||352.05||6
1645150070000|2022-02-18 02:07:50|352|351.9|351.95|351.8|352|351.9|351.95|351.8|6
1645150080000|2022-02-18 02:08:00|352|351.75|352|351.8|352|351.8|351.95|351.75|7
1645150090000|2022-02-18 02:08:10|351.95|351.75|351.9|351.75|351.95|351.75|351.9|351.7|4
1645150100000|2022-02-18 02:08:20|351.85|351.7|351.9|351.75|351.9|351.75|351.85|351.7|2
1645150140000|2022-02-18 02:09:00|||||||||2
1645150150000|2022-02-18 02:09:10|351.85|351.7|351.85|351.7|351.85|351.75|351.85|351.65|2
1645150170000|2022-02-18 02:09:30|351.9|351.65|351.9|351.75|351.9|351.75|351.9|351.65|7
1645150180000|2022-02-18 02:09:40||351.7||351.7||351.75||351.7|0
1645150190000|2022-02-18 02:09:50|351.85|351.65|351.85|351.65|351.9|351.7|351.8|351.65|2
1645150200000|2022-02-18 02:10:00||351.7||351.7||351.7||351.65|0
1645150220000|2022-02-18 02:10:20|351.8|351.65|351.85|351.65|351.85|351.7|351.8|351.65|5
1645150230000|2022-02-18 02:10:30||351.7||351.7||351.7||351.65|0
1645150240000|2022-02-18 02:10:40||351.65||351.65||351.7||351.65|79
1645150250000|2022-02-18 02:10:50|351.8||351.8||351.8||351.8||0
1645150260000|2022-02-18 02:11:00|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.65|3
1645150290000|2022-02-18 02:11:30|351.8|351.65|351.85|351.7|351.85|351.7|351.8|351.65|6
1645150300000|2022-02-18 02:11:40|||||||||3
1645150310000|2022-02-18 02:11:50|351.9|351.75|351.9|351.75|351.95|351.8|351.9|351.7|8
1645150320000|2022-02-18 02:12:00|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.75|1
1645150330000|2022-02-18 02:12:10|352|351.85|352|351.85|352|351.85|352|351.8|6
1645150340000|2022-02-18 02:12:20||351.8||351.85||351.85||351.8|1
1645150350000|2022-02-18 02:12:30|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|1
1645150360000|2022-02-18 02:12:40|352|351.85|352|351.85|352|351.85|352|351.85|0
1645150370000|2022-02-18 02:12:50||351.8||351.85||351.85||351.8|1
1645150380000|2022-02-18 02:13:00|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|1
1645150390000|2022-02-18 02:13:10|351.9|351.75|351.95|351.8|351.95|351.8|351.9|351.7|4
1645150400000|2022-02-18 02:13:20|352|351.85|352|351.8|352|351.85|352|351.8|1
1645150420000|2022-02-18 02:13:40|351.95||351.95||351.95||351.95||0
1645150440000|2022-02-18 02:14:00|352|351.85|352|351.85|352|351.85|352|351.8|4
1645150450000|2022-02-18 02:14:10|351.95|351.8|351.95|351.75|351.95|351.8|351.9|351.75|2
1645150460000|2022-02-18 02:14:20|351.9|351.7|351.9|351.75|351.9|351.75|351.85|351.7|4
1645150470000|2022-02-18 02:14:30|351.85|351.7|351.85|351.7|351.85|351.75|351.85|351.7|0
1645150480000|2022-02-18 02:14:40|351.9|351.75|351.9|351.7|351.9|351.75|351.9|351.7|4
1645150490000|2022-02-18 02:14:50|351.85||351.9||351.9||351.85||0
1645150500000|2022-02-18 02:15:00|351.85|351.65|351.85|351.7|351.85|351.7|351.85|351.65|3
1645150510000|2022-02-18 02:15:10||351.65||351.7||351.7||351.65|2
1645150530000|2022-02-18 02:15:30||351.65||351.65||351.65||351.65|1
1645150540000|2022-02-18 02:15:40|351.8|351.7|351.8|351.65|351.8|351.7|351.8|351.65|1
1645150550000|2022-02-18 02:15:50||351.6||351.65||351.65||351.6|4
1645150560000|2022-02-18 02:16:00|351.85|351.7|351.8|351.65|351.85|351.7|351.8|351.65|10
1645150570000|2022-02-18 02:16:10|351.85|351.7|351.85|351.7|351.85|351.7|351.8|351.65|2
1645150580000|2022-02-18 02:16:20|351.9|351.75|351.9|351.75|351.9|351.75|351.85|351.75|1
1645150590000|2022-02-18 02:16:30||351.7||351.7||351.75||351.7|0
1645150600000|2022-02-18 02:16:40||351.75||351.7||351.75||351.7|0
1645150610000|2022-02-18 02:16:50||351.75||351.75||351.75||351.7|0
1645150620000|2022-02-18 02:17:00||351.7||351.7||351.75||351.7|0
1645150630000|2022-02-18 02:17:10|351.85|351.75|351.9|351.75|351.9|351.75|351.85|351.75|0
1645150640000|2022-02-18 02:17:20|351.85|351.7|351.9|351.7|351.9|351.75|351.85|351.7|1
1645150650000|2022-02-18 02:17:30|351.85|351.75|351.9|351.7|351.9|351.75|351.85|351.7|0
1645150660000|2022-02-18 02:17:40||351.75||351.75||351.75||351.7|0
1645150670000|2022-02-18 02:17:50||351.7||351.75||351.75||351.7|0
1645150680000|2022-02-18 02:18:00|352|351.8|351.95|351.8|352|351.8|351.95|351.75|1
1645150690000|2022-02-18 02:18:10||351.75||351.8||351.8||351.75|0
1645150700000|2022-02-18 02:18:20|352||352||352||352||6
1645150710000|2022-02-18 02:18:30|351.95|351.85|352|351.8|352|351.85|351.95|351.8|0
1645150720000|2022-02-18 02:18:40|351.95|351.85|352|351.85|352|351.85|351.95|351.85|1
1645150730000|2022-02-18 02:18:50||351.8||351.85||351.85||351.8|0
1645150740000|2022-02-18 02:19:00|351.95|351.8|351.95|351.75|351.95|351.85|351.95|351.75|4
1645150750000|2022-02-18 02:19:10||351.8||351.8||351.8||351.75|0
1645150760000|2022-02-18 02:19:20|352|351.85|352|351.85|352|351.85|352|351.85|1
1645150770000|2022-02-18 02:19:30||351.8||351.8||351.85||351.8|1
1645150780000|2022-02-18 02:19:40|351.95|351.85|352|351.85|352|351.85|351.95|351.8|0
1645150790000|2022-02-18 02:19:50||351.8||351.85||351.85||351.8|0
1645150800000|2022-02-18 02:20:00|351.95|351.8|351.95|351.8|352|351.85|351.95|351.75|0
1645150810000|2022-02-18 02:20:10|351.9|351.75|351.95|351.75|351.95|351.8|351.9|351.75|0
1645150820000|2022-02-18 02:20:20|351.9|351.8|351.95|351.8|351.95|351.8|351.9|351.8|0
1645150830000|2022-02-18 02:20:30|351.9|351.75|351.9|351.75|351.9|351.8|351.9|351.75|0
1645150840000|2022-02-18 02:20:40|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|1
1645150860000|2022-02-18 02:21:00||351.75||351.75||351.75||351.75|0
1645150870000|2022-02-18 02:21:10|352|351.8|351.95|351.75|352|351.85|351.9|351.75|6
1645150880000|2022-02-18 02:21:20|351.9|351.8|351.9|351.75|351.95|351.8|351.9|351.75|1
1645150890000|2022-02-18 02:21:30|351.95|351.7|351.85|351.7|351.95|351.7|351.85|351.7|3
1645150900000|2022-02-18 02:21:40|351.9|351.75|351.95|351.75|351.95|351.8|351.9|351.75|2
1645150910000|2022-02-18 02:21:50|351.9||351.9||351.95||351.9||2
1645150920000|2022-02-18 02:22:00||351.7||351.7||351.7||351.7|3
1645150930000|2022-02-18 02:22:10|351.95|351.75|351.9|351.75|351.95|351.8|351.85|351.7|4
1645150950000|2022-02-18 02:22:30|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|1
1645150960000|2022-02-18 02:22:40|351.9|351.75|351.95|351.8|351.95|351.8|351.9|351.75|4
1645150980000|2022-02-18 02:23:00|351.9|351.75|351.9|351.75|351.95|351.75|351.9|351.75|1
1645151000000|2022-02-18 02:23:20|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|5
1645151010000|2022-02-18 02:23:30||351.75||351.8||351.8||351.75|1
1645151020000|2022-02-18 02:23:40|351.9|351.75|351.95|351.8|351.95|351.8|351.9|351.75|1
1645151040000|2022-02-18 02:24:00|351.9|351.75|351.95|351.75|351.95|351.75|351.9|351.75|6
1645151050000|2022-02-18 02:24:10|351.9||351.9||351.9||351.9||0
1645151070000|2022-02-18 02:24:30|351.85|351.7|351.9|351.75|351.9|351.75|351.85|351.7|3
1645151080000|2022-02-18 02:24:40|||||||||1
1645151090000|2022-02-18 02:24:50||351.7||351.75||351.75||351.7|0
1645151100000|2022-02-18 02:25:00|351.85|351.7|351.85|351.7|351.85|351.75|351.85|351.7|1
1645151120000|2022-02-18 02:25:20||351.65||351.7||351.7||351.65|9
1645151150000|2022-02-18 02:25:50|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|9
1645151160000|2022-02-18 02:26:00|351.75|351.6|351.85|351.7|351.85|351.7|351.75|351.6|11
1645151170000|2022-02-18 02:26:10|351.8|351.65|351.8|351.65|351.8|351.7|351.8|351.65|1
1645151180000|2022-02-18 02:26:20|351.75|351.6|351.75|351.6|351.75|351.6|351.75|351.55|9
1645151190000|2022-02-18 02:26:30|||||||||1
1645151210000|2022-02-18 02:26:50|351.7|351.55|351.75|351.55|351.75|351.55|351.7|351.55|4
1645151220000|2022-02-18 02:27:00|351.7|351.6|351.7|351.55|351.7|351.6|351.7|351.55|0
1645151230000|2022-02-18 02:27:10|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|8
1645151240000|2022-02-18 02:27:20||351.45||351.5||351.5||351.45|9
1645151260000|2022-02-18 02:27:40|351.6|351.45|351.6|351.45|351.6|351.45|351.6|351.45|7
1645151280000|2022-02-18 02:28:00|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|9
1645151300000|2022-02-18 02:28:20|||||||||3
1645151310000|2022-02-18 02:28:30|351.7|351.55|351.7|351.5|351.7|351.55|351.7|351.5|12
1645151320000|2022-02-18 02:28:40|351.65|351.45|351.6|351.45|351.65|351.45|351.6|351.45|7
1645151340000|2022-02-18 02:29:00|351.55|351.4|351.55|351.4|351.6|351.4|351.55|351.4|5
1645151370000|2022-02-18 02:29:30|351.5|351.35|351.55|351.35|351.55|351.35|351.5|351.35|4
1645151380000|2022-02-18 02:29:40||351.4||351.35||351.4||351.35|0
1645151390000|2022-02-18 02:29:50|351.5|351.4|351.55|351.4|351.55|351.4|351.5|351.35|1
1645151400000|2022-02-18 02:30:00||351.35||351.35||351.4||351.35|0
1645151410000|2022-02-18 02:30:10|351.6|351.4|351.6|351.45|351.6|351.45|351.55|351.4|6
1645151420000|2022-02-18 02:30:20|351.65|351.4|351.65|351.45|351.65|351.45|351.65|351.4|5
1645151430000|2022-02-18 02:30:30||351.5||351.45||351.5||351.45|2
1645151440000|2022-02-18 02:30:40|351.6|351.5|351.6|351.45|351.65|351.5|351.6|351.45|6
1645151450000|2022-02-18 02:30:50|351.55|351.4|351.6|351.4|351.6|351.4|351.55|351.4|4
1645151460000|2022-02-18 02:31:00|351.65|351.45|351.65|351.45|351.65|351.45|351.65|351.4|1
1645151470000|2022-02-18 02:31:10|351.6|351.5|351.65|351.45|351.65|351.5|351.6|351.45|3
1645151480000|2022-02-18 02:31:20|351.6|351.5|351.6|351.45|351.65|351.5|351.6|351.45|3
1645151490000|2022-02-18 02:31:30|351.65||351.65||351.65||351.6||1
1645151500000|2022-02-18 02:31:40|351.6||351.6||351.6||351.6||0
1645151520000|2022-02-18 02:32:00|351.65||351.6||351.65||351.6||5
1645151540000|2022-02-18 02:32:20|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|1
1645151560000|2022-02-18 02:32:40|351.7|351.55|351.65|351.5|351.7|351.55|351.65|351.45|9
1645151570000|2022-02-18 02:32:50|351.7||351.65||351.7||351.65||1
1645151580000|2022-02-18 02:33:00|351.7||351.65||351.7||351.65||0
1645151590000|2022-02-18 02:33:10|351.6|351.45|351.65|351.45|351.65|351.45|351.6|351.45|5
1645151600000|2022-02-18 02:33:20|351.7|351.5|351.7|351.55|351.7|351.55|351.7|351.5|2
1645151620000|2022-02-18 02:33:40|351.75|351.6|351.7|351.55|351.75|351.6|351.7|351.55|11
1645151640000|2022-02-18 02:34:00|351.75|351.6|351.75|351.55|351.75|351.6|351.75|351.55|4
1645151650000|2022-02-18 02:34:10||351.6||351.6||351.6||351.6|0
1645151660000|2022-02-18 02:34:20|351.7|351.55|351.75|351.6|351.75|351.6|351.7|351.55|3
1645151670000|2022-02-18 02:34:30|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|17
1645151690000|2022-02-18 02:34:50|351.75|351.6|351.8|351.6|351.8|351.6|351.75|351.6|7
1645151700000|2022-02-18 02:35:00|351.75||351.75||351.75||351.75||0
1645151710000|2022-02-18 02:35:10||351.55||351.6||351.6||351.55|4
1645151730000|2022-02-18 02:35:30|351.7|351.55|351.7|351.55|351.7|351.55|351.7|351.55|3
1645151740000|2022-02-18 02:35:40||351.5||351.55||351.55||351.5|6
1645151760000|2022-02-18 02:36:00|||||||||1
1645151770000|2022-02-18 02:36:10|351.75|351.6|351.75|351.6|351.8|351.65|351.75|351.6|7
1645151780000|2022-02-18 02:36:20|351.8|351.65|351.8|351.65|351.8|351.65|351.75|351.65|0
1645151820000|2022-02-18 02:37:00|351.85|351.7|351.85|351.7|351.9|351.7|351.85|351.7|6
1645151830000|2022-02-18 02:37:10|||||||||5
1645151850000|2022-02-18 02:37:30|||||||||4
1645151860000|2022-02-18 02:37:40|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|1
1645151870000|2022-02-18 02:37:50|351.95|351.8|351.9|351.75|351.95|351.8|351.9|351.75|3
1645151880000|2022-02-18 02:38:00|||||||||1
1645151920000|2022-02-18 02:38:40||351.7||351.7||351.7||351.7|2
1645151930000|2022-02-18 02:38:50||351.75||351.75||351.75||351.75|2
1645151940000|2022-02-18 02:39:00|||||||||2
1645151960000|2022-02-18 02:39:20|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|2
1645151980000|2022-02-18 02:39:40|||||||||1
1645151990000|2022-02-18 02:39:50|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|5
1645152000000|2022-02-18 02:40:00||351.7||351.7||351.7||351.7|9
1645152010000|2022-02-18 02:40:10|351.85||351.85||351.9||351.85||3
1645152020000|2022-02-18 02:40:20|351.8|351.65|351.85|351.7|351.85|351.7|351.8|351.65|7
1645152030000|2022-02-18 02:40:30|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|2
1645152040000|2022-02-18 02:40:40|351.75|351.6|351.75|351.6|351.75|351.6|351.75|351.6|6
1645152050000|2022-02-18 02:40:50|||||||||1
1645152060000|2022-02-18 02:41:00|||||||||1
1645152080000|2022-02-18 02:41:20|351.8||351.75||351.8||351.75||7
1645152090000|2022-02-18 02:41:30|351.8||351.8||351.8||351.8||2
1645152100000|2022-02-18 02:41:40|351.75|351.65|351.8|351.6|351.8|351.65|351.75|351.6|4
1645152110000|2022-02-18 02:41:50|351.75|351.65|351.75|351.6|351.75|351.65|351.75|351.55|8
1645152120000|2022-02-18 02:42:00|||||||||1
1645152130000|2022-02-18 02:42:10|||||||||1
1645152140000|2022-02-18 02:42:20|351.7|351.55|351.8|351.65|351.8|351.65|351.7|351.55|12
1645152170000|2022-02-18 02:42:50|351.75|351.6|351.75|351.6|351.75|351.6|351.75|351.6|4
1645152180000|2022-02-18 02:43:00|||||||||1
1645152200000|2022-02-18 02:43:20|||||||||1
1645152240000|2022-02-18 02:44:00|||||||||1
1645152260000|2022-02-18 02:44:20|351.8|351.65|351.85|351.65|351.85|351.65|351.8|351.65|8
1645152270000|2022-02-18 02:44:30|351.8|351.6|351.75|351.6|351.85|351.6|351.75|351.6|3
1645152290000|2022-02-18 02:44:50|351.7|351.55|351.75|351.55|351.75|351.55|351.7|351.55|6
1645152300000|2022-02-18 02:45:00|351.7||351.7||351.75||351.7||0
1645152310000|2022-02-18 02:45:10|||||||||1
1645152320000|2022-02-18 02:45:20|||||||||1
1645152340000|2022-02-18 02:45:40|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|2
1645152350000|2022-02-18 02:45:50|351.7|351.55|351.7|351.55|351.7|351.55|351.7|351.55|6
1645152360000|2022-02-18 02:46:00||351.5||351.5||351.55||351.5|7
1645152370000|2022-02-18 02:46:10||351.55||351.55||351.55||351.55|0
1645152380000|2022-02-18 02:46:20|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|4
1645152400000|2022-02-18 02:46:40||351.45||351.45||351.45||351.45|1
1645152410000|2022-02-18 02:46:50||351.5||351.5||351.5||351.5|2
1645152420000|2022-02-18 02:47:00|351.6|351.45|351.6|351.45|351.6|351.5|351.6|351.45|6
1645152460000|2022-02-18 02:47:40|||||||||3
1645152480000|2022-02-18 02:48:00|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|11
1645152490000|2022-02-18 02:48:10|351.7|351.55|351.7|351.55|351.7|351.55|351.7|351.55|8
1645152510000|2022-02-18 02:48:30||351.5||351.5||351.5||351.5|5
1645152520000|2022-02-18 02:48:40|351.65|351.55|351.7|351.55|351.7|351.55|351.65|351.55|3
1645152540000|2022-02-18 02:49:00|351.75|351.6|351.75|351.6|351.75|351.6|351.75|351.6|4
1645152560000|2022-02-18 02:49:20|351.7|351.55|351.7|351.55|351.75|351.55|351.7|351.55|4
1645152570000|2022-02-18 02:49:30|351.75||351.7||351.75||351.7||1
1645152590000|2022-02-18 02:49:50|351.65|351.5|351.7|351.55|351.7|351.55|351.65|351.5|7
1645152600000|2022-02-18 02:50:00||351.5||351.55||351.55||351.5|8
1645152610000|2022-02-18 02:50:10|351.65|351.5|351.7|351.5|351.7|351.55|351.65|351.5|1
1645152620000|2022-02-18 02:50:20|351.65|351.55|351.65|351.5|351.65|351.55|351.65|351.5|0
1645152630000|2022-02-18 02:50:30|351.7||351.7||351.7||351.7||0
1645152640000|2022-02-18 02:50:40|351.65||351.65||351.7||351.65||1
1645152650000|2022-02-18 02:50:50||351.45||351.5||351.5||351.45|1
1645152660000|2022-02-18 02:51:00|351.7|351.55|351.7|351.55|351.7|351.55|351.7|351.5|9
1645152670000|2022-02-18 02:51:10|||||||||4
1645152680000|2022-02-18 02:51:20|351.75|351.6|351.8|351.6|351.8|351.6|351.75|351.6|5
1645152690000|2022-02-18 02:51:30|351.75|351.65|351.75|351.6|351.8|351.65|351.75|351.6|1
1645152720000|2022-02-18 02:52:00|351.8|351.65|351.75|351.55|351.8|351.65|351.75|351.55|1
1645152730000|2022-02-18 02:52:10||351.6||351.6||351.6||351.55|1
1645152750000|2022-02-18 02:52:30|||||||||1
1645152760000|2022-02-18 02:52:40|351.85|351.65|351.85|351.7|351.85|351.7|351.8|351.65|6
1645152780000|2022-02-18 02:53:00|||||||||1
1645152800000|2022-02-18 02:53:20|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|15
1645152850000|2022-02-18 02:54:10|||||||||2
1645152870000|2022-02-18 02:54:30|352|351.8|352|351.85|352|351.85|352|351.8|7
1645152890000|2022-02-18 02:54:50|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|9
1645152900000|2022-02-18 02:55:00|||||||||3
1645152910000|2022-02-18 02:55:10|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.7|2
1645152920000|2022-02-18 02:55:20|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|2
1645152930000|2022-02-18 02:55:30|||||||||2
1645152950000|2022-02-18 02:55:50||351.7||351.75||351.75||351.7|5
1645152960000|2022-02-18 02:56:00||351.7||351.7||351.75||351.7|1
1645152970000|2022-02-18 02:56:10||351.75||351.7||351.75||351.7|0
1645152980000|2022-02-18 02:56:20|351.85|351.75|351.85|351.7|351.85|351.75|351.85|351.7|3
1645152990000|2022-02-18 02:56:30|351.9|351.75|351.9|351.7|351.9|351.75|351.9|351.7|1
1645153000000|2022-02-18 02:56:40||351.75||351.7||351.75||351.7|0
1645153010000|2022-02-18 02:56:50|351.85|351.75|351.9|351.75|351.9|351.75|351.85|351.75|0
1645153020000|2022-02-18 02:57:00|351.95|351.8|352|351.85|352|351.85|351.95|351.8|28
1645153030000|2022-02-18 02:57:10|||||||||1
1645153050000|2022-02-18 02:57:30|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|2
1645153060000|2022-02-18 02:57:40|352|351.85|352|351.85|352|351.85|352|351.85|2
1645153080000|2022-02-18 02:58:00|351.95|351.8|352|351.8|352|351.85|351.95|351.8|1
1645153090000|2022-02-18 02:58:10|351.95||351.95||351.95||351.95||0
1645153100000|2022-02-18 02:58:20|351.9|351.75|351.9|351.75|351.95|351.75|351.9|351.75|0
1645153130000|2022-02-18 02:58:50||351.7||351.75||351.75||351.7|0
1645153140000|2022-02-18 02:59:00|||||||||2
1645153150000|2022-02-18 02:59:10|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.7|1
1645153160000|2022-02-18 02:59:20|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.7|2
1645153170000|2022-02-18 02:59:30||351.7||351.7||351.75||351.7|0
1645153180000|2022-02-18 02:59:40|351.85||351.85||351.85||351.85||0
1645153200000|2022-02-18 03:00:00|351.8|351.65|351.85|351.7|351.85|351.7|351.8|351.65|3
1645153210000|2022-02-18 03:00:10||351.65||351.65||351.65||351.65|0
1645153220000|2022-02-18 03:00:20|351.8|351.6|351.8|351.6|351.85|351.65|351.8|351.6|5
1645153230000|2022-02-18 03:00:30||351.65||351.65||351.65||351.65|0
1645153260000|2022-02-18 03:01:00|||||||||1
1645153280000|2022-02-18 03:01:20|351.75|351.6|351.75|351.6|351.75|351.6|351.75|351.6|2
1645153300000|2022-02-18 03:01:40||351.55||351.55||351.6||351.55|0
1645153310000|2022-02-18 03:01:50|351.7||351.7||351.7||351.7||0
1645153320000|2022-02-18 03:02:00|||||||||1
1645153380000|2022-02-18 03:03:00|||||||||1
1645153390000|2022-02-18 03:03:10|351.75|351.6|351.75|351.6|351.75|351.6|351.75|351.6|5
1645153400000|2022-02-18 03:03:20|351.8|351.65|351.85|351.65|351.85|351.65|351.8|351.65|5
1645153410000|2022-02-18 03:03:30|351.8||351.8||351.8||351.8||0
1645153440000|2022-02-18 03:04:00|351.85||351.85||351.85||351.8||2
1645153450000|2022-02-18 03:04:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1645153460000|2022-02-18 03:04:20|351.85||351.9||351.9||351.85||0
1645153470000|2022-02-18 03:04:30|351.85||351.85||351.85||351.85||0
1645153480000|2022-02-18 03:04:40|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|13
1645153500000|2022-02-18 03:05:00|||||||||1
1645153530000|2022-02-18 03:05:30|351.75|351.6|351.7|351.55|351.75|351.6|351.7|351.55|13
1645153540000|2022-02-18 03:05:40|351.75||351.75||351.75||351.75||12
1645153550000|2022-02-18 03:05:50||351.6||351.6||351.6||351.6|2
1645153560000|2022-02-18 03:06:00|||||||||2
1645153570000|2022-02-18 03:06:10|351.7|351.55|351.75|351.6|351.75|351.6|351.7|351.55|15
1645153580000|2022-02-18 03:06:20|351.8|351.65|351.85|351.7|351.85|351.7|351.8|351.65|7
1645153600000|2022-02-18 03:06:40|351.9||351.9||351.9||351.9||1
1645153620000|2022-02-18 03:07:00|351.85|351.65|351.8|351.65|351.85|351.65|351.8|351.65|10
1645153630000|2022-02-18 03:07:10|351.85|351.7|351.9|351.7|351.9|351.7|351.85|351.7|6
1645153650000|2022-02-18 03:07:30|351.85||351.85||351.9||351.85||0
1645153660000|2022-02-18 03:07:40|351.9||351.9||351.9||351.85||0
1645153670000|2022-02-18 03:07:50||351.75||351.75||351.75||351.75|3
1645153680000|2022-02-18 03:08:00|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.7|8
1645153740000|2022-02-18 03:09:00|||||||||1
1645153750000|2022-02-18 03:09:10|351.9|351.75|351.9|351.75|351.95|351.8|351.9|351.75|21
1645153760000|2022-02-18 03:09:20|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.7|8
1645153790000|2022-02-18 03:09:50||351.65||351.7||351.7||351.65|5
1645153800000|2022-02-18 03:10:00|||||||||2
1645153810000|2022-02-18 03:10:10|351.9|351.75|351.9|351.7|351.9|351.75|351.85|351.7|20
1645153820000|2022-02-18 03:10:20|351.95|351.75|351.95|351.8|352|351.8|351.95|351.75|17
1645153830000|2022-02-18 03:10:30|352|351.85|352|351.85|352|351.85|351.95|351.85|2
1645153840000|2022-02-18 03:10:40|351.95|351.8|352|351.85|352|351.85|351.95|351.8|3
1645153850000|2022-02-18 03:10:50|351.95|351.8|352|351.8|352|351.85|351.95|351.8|2
1645153860000|2022-02-18 03:11:00|351.95||351.95||352||351.95||3
1645153870000|2022-02-18 03:11:10|352||352||352||351.95||0
1645153880000|2022-02-18 03:11:20|351.95|351.85|352|351.8|352|351.85|351.95|351.8|4
1645153890000|2022-02-18 03:11:30|351.95||351.95||352||351.95||0
1645153900000|2022-02-18 03:11:40|352|351.85|351.95|351.8|352|351.85|351.95|351.8|3
1645153910000|2022-02-18 03:11:50|352|351.85|352|351.85|352|351.85|352|351.8|1
1645153920000|2022-02-18 03:12:00||351.8||351.85||351.85||351.8|5
1645153930000|2022-02-18 03:12:10|351.95|351.8|352|351.8|352|351.8|351.95|351.8|0
1645153940000|2022-02-18 03:12:20|351.95|351.85|351.95|351.8|352|351.85|351.95|351.8|4
1645153980000|2022-02-18 03:13:00|351.9|351.75|351.9|351.75|351.9|351.75|351.85|351.7|18
1645153990000|2022-02-18 03:13:10|351.95||351.95||351.95||351.95||3
1645154000000|2022-02-18 03:13:20|352|351.8|351.95|351.8|352|351.85|351.95|351.8|12
1645154020000|2022-02-18 03:13:40|||||||||7
1645154030000|2022-02-18 03:13:50|352|351.75|351.95|351.75|352|351.8|351.95|351.75|5
1645154040000|2022-02-18 03:14:00|351.9||351.9||351.9||351.9||0
1645154050000|2022-02-18 03:14:10|351.85|351.7|351.8|351.65|351.85|351.7|351.8|351.65|7
1645154060000|2022-02-18 03:14:20|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.7|5
1645154080000|2022-02-18 03:14:40|||||||||2
1645154090000|2022-02-18 03:14:50|351.9|351.75|351.9|351.75|351.95|351.75|351.9|351.75|2
1645154100000|2022-02-18 03:15:00|351.95|351.8|351.9|351.75|351.95|351.8|351.9|351.75|4
1645154110000|2022-02-18 03:15:10|351.95||351.95||351.95||351.95||0
1645154120000|2022-02-18 03:15:20|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|5
1645154130000|2022-02-18 03:15:30|351.85|351.75|351.85|351.7|351.85|351.75|351.85|351.7|0
1645154170000|2022-02-18 03:16:10|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|3
1645154180000|2022-02-18 03:16:20|351.85|351.7|351.9|351.7|351.9|351.7|351.85|351.7|6
1645154190000|2022-02-18 03:16:30|351.85||351.9||351.9||351.85||0
1645154200000|2022-02-18 03:16:40|351.85|351.75|351.85|351.7|351.85|351.75|351.85|351.65|3
1645154210000|2022-02-18 03:16:50|351.9||351.85||351.9||351.85||1
1645154220000|2022-02-18 03:17:00|351.9||351.85||351.9||351.85||0
1645154240000|2022-02-18 03:17:20|351.8|351.65|351.85|351.7|351.85|351.7|351.8|351.65|5
1645154250000|2022-02-18 03:17:30||351.65||351.7||351.7||351.65|5
1645154310000|2022-02-18 03:18:30|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|5
1645154320000|2022-02-18 03:18:40|351.85|351.7|351.85|351.65|351.85|351.7|351.85|351.65|5
1645154330000|2022-02-18 03:18:50||351.7||351.7||351.7||351.65|0
1645154340000|2022-02-18 03:19:00|351.9|351.75|351.9|351.7|351.9|351.75|351.85|351.7|6
1645154350000|2022-02-18 03:19:10|351.85||351.85||351.85||351.85||0
1645154390000|2022-02-18 03:19:50|351.9|351.75|351.9|351.7|351.9|351.75|351.85|351.7|3
1645154400000|2022-02-18 03:20:00|351.85||351.85||351.9||351.85||0
1645154410000|2022-02-18 03:20:10|351.9|351.75|351.9|351.75|351.9|351.75|351.85|351.75|0
1645154440000|2022-02-18 03:20:40|||||||||4
1645154470000|2022-02-18 03:21:10|||||||||2
1645154480000|2022-02-18 03:21:20|351.95|351.8|351.95|351.75|351.95|351.8|351.95|351.75|3
1645154490000|2022-02-18 03:21:30||351.8||351.8||351.8||351.8|0
1645154500000|2022-02-18 03:21:40|||||||||1
1645154510000|2022-02-18 03:21:50|||||||||1
1645154550000|2022-02-18 03:22:30|352|351.85|352|351.85|352.05|351.85|352|351.85|6
1645154570000|2022-02-18 03:22:50|351.95|351.8|351.95|351.8|352|351.8|351.95|351.8|6
1645154590000|2022-02-18 03:23:10|351.9|351.75|351.9|351.75|351.95|351.8|351.9|351.75|5
1645154600000|2022-02-18 03:23:20||351.7||351.75||351.75||351.7|1
1645154620000|2022-02-18 03:23:40||351.7||351.7||351.7||351.7|7
1645154630000|2022-02-18 03:23:50||351.75||351.75||351.75||351.7|0
1645154660000|2022-02-18 03:24:20|||||||||1
1645154670000|2022-02-18 03:24:30|||||||||1
1645154680000|2022-02-18 03:24:40|||||||||1
1645154690000|2022-02-18 03:24:50|351.95|351.8|352|351.8|352|351.85|351.95|351.8|10
1645154700000|2022-02-18 03:25:00|351.95|351.85|351.95|351.8|351.95|351.85|351.95|351.8|1
1645154710000|2022-02-18 03:25:10|352|351.85|352|351.85|352|351.85|352|351.85|0
1645154720000|2022-02-18 03:25:20|351.95|351.8|352|351.8|352|351.8|351.95|351.8|6
1645154730000|2022-02-18 03:25:30||351.85||351.85||351.85||351.8|1
1645154740000|2022-02-18 03:25:40|||||||||1
1645154760000|2022-02-18 03:26:00|352.05|351.9|352.05|351.9|352.05|351.9|352.05|351.9|8
1645154770000|2022-02-18 03:26:10|352|351.85|352.05|351.85|352.05|351.9|352|351.85|1
1645154780000|2022-02-18 03:26:20|352||352||352||352||0
1645154820000|2022-02-18 03:27:00|||||||||4
1645154850000|2022-02-18 03:27:30|351.95|351.8|352|351.85|352|351.85|351.95|351.8|5
1645154860000|2022-02-18 03:27:40|352.05|351.9|352.05|351.9|352.05|351.9|352.05|351.9|2
1645154870000|2022-02-18 03:27:50||351.85||351.85||351.9||351.85|12
1645154880000|2022-02-18 03:28:00||351.9||351.85||351.9||351.85|0
1645154890000|2022-02-18 03:28:10|352.1|351.9|352.1|351.9|352.1|351.95|352.05|351.9|6
1645154900000|2022-02-18 03:28:20|352.05|351.95|352.1|351.95|352.1|351.95|352.05|351.9|3
1645154910000|2022-02-18 03:28:30||351.9||351.95||351.95||351.9|0
1645154930000|2022-02-18 03:28:50|352.15|352|352.15|352|352.15|352|352.15|352|10
1645154940000|2022-02-18 03:29:00|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|2
1645154960000|2022-02-18 03:29:20|352.15|352|352.1|351.95|352.15|352|352.1|351.9|46
1645154970000|2022-02-18 03:29:30|352.15|352|352.15|351.95|352.15|352|352.1|351.95|10
1645154980000|2022-02-18 03:29:40||352||352||352||351.95|0
1645154990000|2022-02-18 03:29:50|352.2|352.05|352.2|352|352.2|352.05|352.15|352|16
1645155000000|2022-02-18 03:30:00||352.05||352.05||352.05||352|15
1645155010000|2022-02-18 03:30:10||352||352.05||352.05||352|9
1645155020000|2022-02-18 03:30:20|352.15|352|352.2|352|352.2|352.05|352.15|352|22
1645155030000|2022-02-18 03:30:30||352.05||352.05||352.05||352|5
1645155040000|2022-02-18 03:30:40||352||352.05||352.05||352|0
1645155050000|2022-02-18 03:30:50|352.15|352|352.2|352.05|352.2|352.05|352.15|352|7
1645155060000|2022-02-18 03:31:00|352.15|352|352.2|352|352.2|352.05|352.15|352|13
1645155070000|2022-02-18 03:31:10|352.15|352.05|352.2|352.05|352.2|352.05|352.15|352|2
1645155080000|2022-02-18 03:31:20|||||||||2
1645155100000|2022-02-18 03:31:40|352.15|352|352.15|352|352.15|352|352.15|352|11
1645155110000|2022-02-18 03:31:50|352.2|352.05|352.15|352|352.2|352.05|352.15|352|21
1645155120000|2022-02-18 03:32:00|352.2||352.15||352.2||352.15||1
1645155130000|2022-02-18 03:32:10|||||||||4
1645155140000|2022-02-18 03:32:20|352.2|352.05|352.2|352.05|352.2|352.05|352.2|352.05|1
1645155160000|2022-02-18 03:32:40|352.25|352.1|352.2|352.05|352.3|352.15|352.2|352.05|69
1645155170000|2022-02-18 03:32:50|352.25|352|352.25|352.05|352.25|352.05|352.15|352|38
1645155180000|2022-02-18 03:33:00|352.2|352.1|352.25|352.05|352.25|352.1|352.2|352.05|0
1645155190000|2022-02-18 03:33:10|352.2|352.1|352.25|352.05|352.25|352.1|352.2|352.05|1
1645155200000|2022-02-18 03:33:20|352.2||352.2||352.25||352.2||0
1645155210000|2022-02-18 03:33:30|352.25||352.25||352.25||352.2||0
1645155220000|2022-02-18 03:33:40|352.2|352|352.2|352|352.25|352|352.15|352|9
1645155230000|2022-02-18 03:33:50|352.15||352.2||352.2||352.15||0
1645155240000|2022-02-18 03:34:00||352.05||352||352.05||352|0
1645155250000|2022-02-18 03:34:10|352.15|351.95|352.1|351.9|352.15|351.95|352.05|351.9|12
1645155260000|2022-02-18 03:34:20|352.05||352.1||352.1||352.05||1
1645155270000|2022-02-18 03:34:30|352.05||352.1||352.1||352.05||0
1645155280000|2022-02-18 03:34:40|352.05||352.1||352.1||352.05||4
1645155290000|2022-02-18 03:34:50|352.05||352.1||352.1||352.05||0
1645155300000|2022-02-18 03:35:00||351.95||351.9||351.95||351.9|1
1645155310000|2022-02-18 03:35:10||351.95||351.9||351.95||351.9|4
1645155320000|2022-02-18 03:35:20|352.05|351.85|352|351.85|352.05|351.85|351.95|351.8|9
1645155330000|2022-02-18 03:35:30|351.95|351.8|351.95|351.8|352|351.8|351.95|351.8|0
1645155340000|2022-02-18 03:35:40|352|351.85|352.05|351.85|352.05|351.85|352|351.85|5
1645155350000|2022-02-18 03:35:50|352||352.05||352.05||352||0
1645155360000|2022-02-18 03:36:00|352||352||352.05||352||2
1645155380000|2022-02-18 03:36:20|352.05||352||352.05||352||5
1645155390000|2022-02-18 03:36:30|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|4
1645155400000|2022-02-18 03:36:40|352|351.85|351.95|351.8|352|351.85|351.95|351.8|5
1645155430000|2022-02-18 03:37:10|352|351.85|351.95|351.8|352|351.85|351.95|351.8|4
1645155440000|2022-02-18 03:37:20|352||352||352||351.95||0
1645155450000|2022-02-18 03:37:30|351.95|351.85|351.95|351.8|352|351.85|351.95|351.8|0
1645155460000|2022-02-18 03:37:40|352||351.95||352||351.95||0
1645155470000|2022-02-18 03:37:50|352|351.85|351.95|351.8|352|351.85|351.95|351.8|2
1645155480000|2022-02-18 03:38:00|352||351.95||352||351.95||1
1645155490000|2022-02-18 03:38:10|352||351.95||352||351.95||0
1645155500000|2022-02-18 03:38:20|||||||||4
1645155510000|2022-02-18 03:38:30|352|351.85|352|351.85|352|351.85|352|351.85|1
1645155520000|2022-02-18 03:38:40|||||||||6
1645155540000|2022-02-18 03:39:00|352.05|351.9|352.05|351.9|352.1|351.95|352.05|351.9|8
1645155550000|2022-02-18 03:39:10|||||||||1
1645155560000|2022-02-18 03:39:20|||||||||14
1645155570000|2022-02-18 03:39:30||351.85||351.85||351.85||351.85|15
1645155580000|2022-02-18 03:39:40|352||352||352.05||352||1
1645155590000|2022-02-18 03:39:50|352.05|351.8|351.95|351.8|352.05|351.8|351.95|351.8|3
1645155600000|2022-02-18 03:40:00|352|351.85|352.05|351.85|352.05|351.85|352|351.85|4
1645155610000|2022-02-18 03:40:10|352|351.9|352.05|351.9|352.05|351.9|352|351.9|3
1645155620000|2022-02-18 03:40:20|352|351.85|352|351.85|352|351.85|352|351.85|1
1645155650000|2022-02-18 03:40:50|||||||||2
1645155660000|2022-02-18 03:41:00|||||||||4
1645155670000|2022-02-18 03:41:10|||||||||1
1645155680000|2022-02-18 03:41:20|||||||||1
1645155700000|2022-02-18 03:41:40|||||||||3
1645155720000|2022-02-18 03:42:00||351.8||351.8||351.8||351.8|6
1645155730000|2022-02-18 03:42:10||351.85||351.85||351.85||351.8|0
1645155750000|2022-02-18 03:42:30|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|4
1645155760000|2022-02-18 03:42:40|352||352||352||351.95||8
1645155770000|2022-02-18 03:42:50||351.85||351.85||351.85||351.85|0
1645155780000|2022-02-18 03:43:00|352.05|351.9|352.05|351.9|352.05|351.9|352.05|351.9|7
1645155790000|2022-02-18 03:43:10|352|351.8|351.95|351.8|352|351.85|351.95|351.8|6
1645155800000|2022-02-18 03:43:20|352|351.85|351.95|351.8|352|351.85|351.95|351.8|10
1645155810000|2022-02-18 03:43:30|352|351.85|352|351.85|352|351.85|352|351.85|0
1645155820000|2022-02-18 03:43:40|351.95|351.8|351.95|351.8|351.95|351.85|351.95|351.8|3
1645155830000|2022-02-18 03:43:50|352|351.85|352|351.8|352|351.85|352|351.8|0
1645155840000|2022-02-18 03:44:00|351.95|351.85|351.95|351.8|352|351.85|351.95|351.8|1
1645155850000|2022-02-18 03:44:10|352|351.85|352|351.8|352|351.85|351.95|351.8|0
1645155860000|2022-02-18 03:44:20|351.95|351.85|351.95|351.8|352|351.85|351.95|351.8|2
1645155880000|2022-02-18 03:44:40|||||||||3
1645155890000|2022-02-18 03:44:50|352|351.85|352|351.85|352|351.85|351.95|351.8|2
1645155900000|2022-02-18 03:45:00|351.95|351.8|351.95|351.8|352|351.85|351.95|351.8|5
1645155910000|2022-02-18 03:45:10|||||||||1
1645155920000|2022-02-18 03:45:20|352|351.75|351.9|351.75|352|351.75|351.9|351.75|10
1645155940000|2022-02-18 03:45:40|351.95||351.9||351.95||351.9||5
1645155960000|2022-02-18 03:46:00|351.95|351.8|351.9|351.75|351.95|351.8|351.9|351.75|11
1645155980000|2022-02-18 03:46:20|351.95|351.8|351.95|351.8|351.95|351.8|351.9|351.8|4
1645155990000|2022-02-18 03:46:30|351.9|351.75|351.9|351.75|351.9|351.8|351.9|351.75|2
1645156020000|2022-02-18 03:47:00|351.95|351.8|351.9|351.75|351.95|351.8|351.9|351.75|3
1645156030000|2022-02-18 03:47:10|351.95||351.95||351.95||351.95||0
1645156040000|2022-02-18 03:47:20||351.8||351.8||351.8||351.8|0
1645156060000|2022-02-18 03:47:40|352|351.85|352|351.8|352|351.85|351.95|351.8|22
1645156070000|2022-02-18 03:47:50|351.95||351.95||352||351.95||0
1645156080000|2022-02-18 03:48:00|352||351.95||352||351.95||1
1645156090000|2022-02-18 03:48:10|||||||||1
1645156100000|2022-02-18 03:48:20|352|351.85|352|351.8|352|351.85|352|351.8|13
1645156110000|2022-02-18 03:48:30||351.85||351.8||351.85||351.8|1
1645156120000|2022-02-18 03:48:40||351.85||351.85||351.85||351.8|3
1645156140000|2022-02-18 03:49:00|352.05|351.9|352.1|351.95|352.1|351.95|352.05|351.9|8
1645156150000|2022-02-18 03:49:10|352.05|351.9|352.05|351.9|352.05|351.9|352.05|351.9|3
1645156180000|2022-02-18 03:49:40|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.9|3
1645156210000|2022-02-18 03:50:10|352.15||352.1||352.15||352.1||7
1645156220000|2022-02-18 03:50:20|||||||||1
1645156240000|2022-02-18 03:50:40|352.15||352.1||352.15||352.1||4
1645156260000|2022-02-18 03:51:00||351.9||351.95||351.95||351.9|8
1645156280000|2022-02-18 03:51:20|||||||||1
1645156290000|2022-02-18 03:51:30||351.9||351.95||351.95||351.9|5
1645156300000|2022-02-18 03:51:40|||||||||1
1645156340000|2022-02-18 03:52:20|352.15|352|352.15|352|352.15|352|352.15|352|2
1645156370000|2022-02-18 03:52:50|||||||||2
1645156380000|2022-02-18 03:53:00|352.2|352.05|352.2|352.05|352.25|352.1|352.2|352.05|14
1645156390000|2022-02-18 03:53:10|352.25|352.1|352.25|352.1|352.25|352.1|352.25|352.05|1
1645156430000|2022-02-18 03:53:50|352.3|352.15|352.3|352.15|352.3|352.15|352.25|352.15|5
1645156450000|2022-02-18 03:54:10|352.25|352.1|352.25|352.1|352.25|352.1|352.25|352.1|2
1645156480000|2022-02-18 03:54:40|352.2|352.05|352.2|352.05|352.2|352.1|352.2|352.05|3
1645156490000|2022-02-18 03:54:50|352.25|352|352.2|352.05|352.25|352.05|352.2|352|0
1645156500000|2022-02-18 03:55:00|352.25||352.2||352.25||352.2||3
1645156510000|2022-02-18 03:55:10|352.25||352.2||352.25||352.2||0
1645156520000|2022-02-18 03:55:20||352||352||352||352|1
1645156530000|2022-02-18 03:55:30|352.15||352.15||352.15||352.15||0
1645156580000|2022-02-18 03:56:20|352.1|351.95|352.15|352|352.15|352|352.1|351.95|8
1645156600000|2022-02-18 03:56:40|||||||||1
1645156620000|2022-02-18 03:57:00|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|1
1645156640000|2022-02-18 03:57:20|352.05|351.9|352.05|351.9|352.05|351.9|352.05|351.9|6
1645156650000|2022-02-18 03:57:30|||||||||1
1645156660000|2022-02-18 03:57:40||351.85||351.9||351.9||351.85|4
1645156700000|2022-02-18 03:58:20|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|4
1645156710000|2022-02-18 03:58:30||351.9||351.9||351.95||351.9|3
1645156720000|2022-02-18 03:58:40|352.05||352.05||352.05||352.05||0
1645156730000|2022-02-18 03:58:50||351.85||351.85||351.85||351.85|0
1645156740000|2022-02-18 03:59:00|352|351.9|352|351.85|352|351.9|352|351.85|0
1645156760000|2022-02-18 03:59:20|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|3
1645156770000|2022-02-18 03:59:30|352|351.85|352|351.85|352|351.85|352|351.8|1
1645156780000|2022-02-18 03:59:40|||||||||3
1645156800000|2022-02-18 04:00:00|352.05|351.9|352.15|351.95|352.15|351.95|352.05|351.9|6
1645156810000|2022-02-18 04:00:10|352.05|352|352.05|351.9|352.05|352|352|351.85|29
1645156820000|2022-02-18 04:00:20|352|351.85|352.05|351.85|352.05|351.85|352|351.85|5
1645156830000|2022-02-18 04:00:30|352|351.9|352.05|351.9|352.05|351.9|352|351.9|1
1645156860000|2022-02-18 04:01:00|352.1|351.95|352.1|351.95|352.1|351.95|352.1|351.95|4
1645156870000|2022-02-18 04:01:10|||||||||1
1645156890000|2022-02-18 04:01:30|352.2|352|352.2|352|352.2|352|352.2|352|29
1645156900000|2022-02-18 04:01:40|352.15||352.15||352.2||352.15||0
1645156910000|2022-02-18 04:01:50|352.2||352.2||352.2||352.15||0
1645156920000|2022-02-18 04:02:00|352.15||352.15||352.2||352.15||2
1645156930000|2022-02-18 04:02:10|352.2||352.15||352.2||352.15||0
1645156950000|2022-02-18 04:02:30|352.2||352.2||352.2||352.2||0
1645156960000|2022-02-18 04:02:40|352.15||352.15||352.15||352.15||5
1645156970000|2022-02-18 04:02:50|352.1|351.95|352.05|351.9|352.1|351.95|352.05|351.9|9
1645156980000|2022-02-18 04:03:00|352.1|351.95|352.1|351.9|352.1|351.95|352.1|351.9|4
1645156990000|2022-02-18 04:03:10||351.95||351.95||351.95||351.9|0
1645157000000|2022-02-18 04:03:20||351.9||351.9||351.9||351.9|0
1645157010000|2022-02-18 04:03:30|352.05|351.95|352.1|351.9|352.1|351.95|352.05|351.9|0
1645157020000|2022-02-18 04:03:40|352.05|351.95|352.1|351.9|352.1|351.95|352.05|351.9|1
1645157030000|2022-02-18 04:03:50||351.95||351.95||351.95||351.9|0
1645157040000|2022-02-18 04:04:00|352.05|351.9|352.05|351.85|352.05|351.9|352.05|351.85|0
1645157050000|2022-02-18 04:04:10|352||352||352.05||352||2
1645157060000|2022-02-18 04:04:20||351.8||351.85||351.85||351.8|2
1645157070000|2022-02-18 04:04:30||351.8||351.8||351.85||351.8|1
1645157090000|2022-02-18 04:04:50|351.95|351.75|351.95|351.75|351.95|351.75|351.95|351.75|0
1645157100000|2022-02-18 04:05:00||351.8||351.75||351.8||351.75|0
1645157110000|2022-02-18 04:05:10||351.8||351.8||351.8||351.8|0
1645157140000|2022-02-18 04:05:40|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|3
1645157150000|2022-02-18 04:05:50|351.85|351.7|351.85|351.7|351.85|351.7|351.8|351.65|9
1645157160000|2022-02-18 04:06:00|||||||||3
1645157180000|2022-02-18 04:06:20|351.9||351.85||351.9||351.85||2
1645157190000|2022-02-18 04:06:30|351.9|351.75|351.9|351.7|351.9|351.75|351.9|351.7|1
1645157200000|2022-02-18 04:06:40|351.85|351.75|351.85|351.7|351.85|351.75|351.85|351.7|1
1645157220000|2022-02-18 04:07:00|351.9||351.9||351.9||351.9||2
1645157240000|2022-02-18 04:07:20|||||||||1
1645157250000|2022-02-18 04:07:30||351.75||351.75||351.75||351.75|4
1645157280000|2022-02-18 04:08:00||351.7||351.7||351.7||351.7|4
1645157290000|2022-02-18 04:08:10||351.75||351.75||351.75||351.7|1
1645157300000|2022-02-18 04:08:20||351.7||351.75||351.75||351.7|0
1645157310000|2022-02-18 04:08:30||351.7||351.75||351.75||351.7|0
1645157320000|2022-02-18 04:08:40||351.7||351.7||351.7||351.7|0
1645157330000|2022-02-18 04:08:50|351.85||351.85||351.85||351.85||0
1645157340000|2022-02-18 04:09:00|351.9|351.75|351.9|351.7|351.9|351.75|351.9|351.7|0
1645157350000|2022-02-18 04:09:10||351.75||351.75||351.75||351.7|0
1645157440000|2022-02-18 04:10:40|||||||||1
1645157470000|2022-02-18 04:11:10|||||||||2
1645157480000|2022-02-18 04:11:20|||||||||1
1645157490000|2022-02-18 04:11:30||351.7||351.75||351.75||351.7|1
1645157540000|2022-02-18 04:12:20|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|4
1645157550000|2022-02-18 04:12:30|351.9|351.75|351.9|351.7|351.9|351.75|351.9|351.7|3
1645157560000|2022-02-18 04:12:40|351.85|351.75|351.85|351.7|351.85|351.75|351.85|351.7|0
1645157580000|2022-02-18 04:13:00|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|1
1645157590000|2022-02-18 04:13:10||351.7||351.7||351.75||351.7|5
1645157600000|2022-02-18 04:13:20||351.75||351.75||351.75||351.7|0
1645157610000|2022-02-18 04:13:30||351.7||351.75||351.75||351.7|0
1645157620000|2022-02-18 04:13:40||351.7||351.7||351.7||351.7|0
1645157640000|2022-02-18 04:14:00|351.85||351.9||351.9||351.85||1
1645157660000|2022-02-18 04:14:20||351.75||351.7||351.75||351.7|1
1645157670000|2022-02-18 04:14:30||351.75||351.7||351.75||351.7|0
1645157680000|2022-02-18 04:14:40||351.75||351.75||351.75||351.7|0
1645157700000|2022-02-18 04:15:00||351.7||351.7||351.7||351.7|2
1645157710000|2022-02-18 04:15:10|351.85||351.85||351.9||351.85||2
1645157740000|2022-02-18 04:15:40||351.65||351.65||351.65||351.65|3
1645157750000|2022-02-18 04:15:50|351.8||351.8||351.85||351.8||0
1645157820000|2022-02-18 04:17:00|||||||||1
1645157830000|2022-02-18 04:17:10|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.7|7
1645157840000|2022-02-18 04:17:20|351.9|351.75|351.95|351.75|351.95|351.8|351.9|351.75|6
1645157850000|2022-02-18 04:17:30||351.8||351.8||351.8||351.75|0
1645157870000|2022-02-18 04:17:50|352||351.95||352||351.95||0
1645157890000|2022-02-18 04:18:10|352||352||352||352||0
1645157910000|2022-02-18 04:18:30||351.85||351.85||351.85||351.85|1
1645157990000|2022-02-18 04:19:50|||||||||1
1645158010000|2022-02-18 04:20:10|||||||||1
1645158050000|2022-02-18 04:20:50|351.95|351.8|351.9|351.75|351.95|351.8|351.9|351.75|12
1645158060000|2022-02-18 04:21:00|||||||||2
1645158080000|2022-02-18 04:21:20||351.7||351.7||351.7||351.7|2
1645158090000|2022-02-18 04:21:30|351.85||351.85||351.85||351.85||0
1645158100000|2022-02-18 04:21:40|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|6
1645158120000|2022-02-18 04:22:00|351.95|351.8|351.95|351.75|351.95|351.8|351.95|351.75|5
1645158130000|2022-02-18 04:22:10|351.9||351.9||351.9||351.9||0
1645158240000|2022-02-18 04:24:00|||||||||2
1645158280000|2022-02-18 04:24:40|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|4
1645158290000|2022-02-18 04:24:50|||||||||1
1645158300000|2022-02-18 04:25:00|352.05|351.85|352|351.85|352.05|351.9|352|351.85|9
1645158310000|2022-02-18 04:25:10|352.05|351.9|352.05|351.85|352.05|351.9|352|351.85|1
1645158320000|2022-02-18 04:25:20|352|351.9|352|351.85|352|351.9|352|351.85|1
1645158330000|2022-02-18 04:25:30|352.05|351.9|352.05|351.9|352.05|351.9|352.05|351.9|1
1645158350000|2022-02-18 04:25:50|352.1||352.05||352.1||352.05||4
1645158360000|2022-02-18 04:26:00|352.1|351.95|352.15|351.95|352.15|351.95|352.1|351.95|1
1645158370000|2022-02-18 04:26:10|352.1||352.1||352.1||352.1||0
1645158390000|2022-02-18 04:26:30|352.15||352.1||352.15||352.1||3
1645158420000|2022-02-18 04:27:00|||||||||1
1645158480000|2022-02-18 04:28:00|||||||||1
1645158490000|2022-02-18 04:28:10|352.05|351.9|352.05|351.9|352.05|351.9|352.05|351.9|10
1645158540000|2022-02-18 04:29:00|352|351.85|352|351.85|352|351.85|352|351.85|2
1645158550000|2022-02-18 04:29:10|351.95|351.8|351.95|351.8|352|351.8|351.95|351.8|5
1645158570000|2022-02-18 04:29:30|351.9|351.75|351.95|351.8|351.95|351.8|351.9|351.75|3
1645158580000|2022-02-18 04:29:40|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|2
1645158600000|2022-02-18 04:30:00|||||||||2
1645158610000|2022-02-18 04:30:10|351.85|351.7|351.9|351.7|351.9|351.7|351.85|351.7|5
1645158620000|2022-02-18 04:30:20|351.85|351.75|351.85|351.7|351.9|351.75|351.8|351.65|13
1645158640000|2022-02-18 04:30:40|||||||||1
1645158660000|2022-02-18 04:31:00|||||||||10
1645158670000|2022-02-18 04:31:10|351.9||351.9||351.9||351.9||2
1645158680000|2022-02-18 04:31:20|351.85|351.75|351.85|351.7|351.85|351.75|351.85|351.7|1
1645158700000|2022-02-18 04:31:40|351.9||351.9||351.9||351.9||2
1645158720000|2022-02-18 04:32:00|351.85||351.9||351.9||351.85||0
1645158730000|2022-02-18 04:32:10||351.75||351.75||351.75||351.7|0
1645158750000|2022-02-18 04:32:30|||||||||1
1645158760000|2022-02-18 04:32:40|||||||||1
1645158770000|2022-02-18 04:32:50|351.85|351.7|351.9|351.7|351.9|351.7|351.85|351.7|5
1645158780000|2022-02-18 04:33:00|351.85||351.85||351.9||351.85||0
1645158790000|2022-02-18 04:33:10|||||||||1
1645158830000|2022-02-18 04:33:50|||||||||1
1645158840000|2022-02-18 04:34:00|351.9|351.75|351.85|351.7|351.9|351.75|351.85|351.7|7
1645158860000|2022-02-18 04:34:20|351.9|351.75|351.9|351.7|351.9|351.75|351.9|351.7|4
1645158870000|2022-02-18 04:34:30|351.85|351.75|351.9|351.7|351.9|351.75|351.85|351.7|0
1645158880000|2022-02-18 04:34:40||351.75||351.7||351.75||351.7|0
1645158890000|2022-02-18 04:34:50||351.75||351.75||351.75||351.75|0
1645158930000|2022-02-18 04:35:30|||||||||1
1645159060000|2022-02-18 04:37:40|||||||||3
1645159070000|2022-02-18 04:37:50|||||||||2
1645159090000|2022-02-18 04:38:10|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|3
1645159150000|2022-02-18 04:39:10|||||||||1
1645159200000|2022-02-18 04:40:00|352|351.85|352|351.85|352|351.85|352|351.85|13
1645159210000|2022-02-18 04:40:10|||||||||1
1645159220000|2022-02-18 04:40:20|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|13
1645159240000|2022-02-18 04:40:40|351.9|351.75|351.9|351.75|351.9|351.75|351.9|351.75|4
1645159250000|2022-02-18 04:40:50|||||||||1
1645159290000|2022-02-18 04:41:30|||||||||1
1645159360000|2022-02-18 04:42:40|351.85|351.7|351.85|351.7|351.85|351.7|351.85|351.7|8
1645159380000|2022-02-18 04:43:00|||||||||1
1645159400000|2022-02-18 04:43:20|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|5
1645159420000|2022-02-18 04:43:40|351.9|351.75|351.85|351.7|351.95|351.8|351.85|351.7|22
1645159470000|2022-02-18 04:44:30|||||||||1
1645159500000|2022-02-18 04:45:00|351.8|351.65|351.8|351.65|351.8|351.65|351.8|351.65|7
1645159640000|2022-02-18 04:47:20|||||||||1
1645159650000|2022-02-18 04:47:30|351.75|351.6|351.8|351.6|351.8|351.6|351.75|351.6|15
1645159660000|2022-02-18 04:47:40|351.75||351.75||351.75||351.75||0
1645159700000|2022-02-18 04:48:20|||||||||1
1645159710000|2022-02-18 04:48:30|||||||||1
1645159720000|2022-02-18 04:48:40|||||||||1
1645159740000|2022-02-18 04:49:00|351.85|351.7|351.8|351.65|351.85|351.7|351.8|351.65|19
1645159890000|2022-02-18 04:51:30|||||||||1
1645159910000|2022-02-18 04:51:50|||||||||1
1645159920000|2022-02-18 04:52:00|351.85|351.7|351.8|351.65|351.85|351.7|351.8|351.65|10
1645159970000|2022-02-18 04:52:50|||||||||1
1645160010000|2022-02-18 04:53:30|||||||||1
1645160030000|2022-02-18 04:53:50|351.85|351.7|351.8|351.65|351.9|351.7|351.8|351.65|27
1645160130000|2022-02-18 04:55:30|||||||||1
1645160160000|2022-02-18 04:56:00|||||||||1
1645160180000|2022-02-18 04:56:20|||||||||3
1645160200000|2022-02-18 04:56:40|||||||||1
1645160210000|2022-02-18 04:56:50|351.85|351.7|351.85|351.7|351.9|351.7|351.8|351.6|35
1645160220000|2022-02-18 04:57:00|351.8|351.65|351.75|351.6|351.8|351.65|351.75|351.6|9
1645160230000|2022-02-18 04:57:10|351.8|351.65|351.75|351.6|351.8|351.65|351.75|351.6|8
1645160310000|2022-02-18 04:58:30|351.7|351.55|351.7|351.55|351.75|351.55|351.7|351.55|12
1645160330000|2022-02-18 04:58:50|351.65|351.5|351.7|351.5|351.7|351.5|351.65|351.5|5
1645160340000|2022-02-18 04:59:00|351.65||351.65||351.65||351.65||3
1645160360000|2022-02-18 04:59:20|||||||||3
1645160380000|2022-02-18 04:59:40|||||||||1
1645160400000|2022-02-18 05:00:00|351.7|351.55|351.8|351.6|351.85|351.7|351.65|351.5|237
1645160410000|2022-02-18 05:00:10||351.65||351.6||351.65||351.6|15
1645160420000|2022-02-18 05:00:20|||||||||1
1645160430000|2022-02-18 05:00:30|351.7|351.65|351.7|351.55|351.75|351.65|351.7|351.55|12
1645160440000|2022-02-18 05:00:40||351.5||351.55||351.55||351.5|8
1645160450000|2022-02-18 05:00:50||351.5||351.55||351.55||351.5|1
1645160460000|2022-02-18 05:01:00|351.65|351.5|351.7|351.55|351.7|351.55|351.65|351.5|8
1645160480000|2022-02-18 05:01:20|351.65|351.5|351.7|351.55|351.7|351.55|351.65|351.5|11
1645160540000|2022-02-18 05:02:20|||||||||3
1645160580000|2022-02-18 05:03:00|||||||||1
1645160590000|2022-02-18 05:03:10|||||||||1
1645160610000|2022-02-18 05:03:30|||||||||1
1645160620000|2022-02-18 05:03:40|||||||||21
1645160630000|2022-02-18 05:03:50|||||||||1
1645160660000|2022-02-18 05:04:20|||||||||3
1645160670000|2022-02-18 05:04:30|||||||||2
1645160680000|2022-02-18 05:04:40|||||||||4
1645160700000|2022-02-18 05:05:00|||||||||1
1645160710000|2022-02-18 05:05:10|351.65|351.5|351.7|351.55|351.7|351.55|351.65|351.5|19
1645160720000|2022-02-18 05:05:20|351.65|351.5|351.7|351.55|351.7|351.55|351.65|351.5|10
1645160730000|2022-02-18 05:05:30|351.65|351.5|351.65|351.5|351.65|351.55|351.65|351.5|1
1645160740000|2022-02-18 05:05:40|351.6|351.45|351.6|351.45|351.6|351.5|351.6|351.4|3
1645160750000|2022-02-18 05:05:50||351.4||351.45||351.45||351.4|9
1645160760000|2022-02-18 05:06:00|||||||||18
1645160770000|2022-02-18 05:06:10||351.4||351.45||351.45||351.4|6
1645160780000|2022-02-18 05:06:20|||||||||1
1645160790000|2022-02-18 05:06:30|351.65|351.5|351.65|351.5|351.65|351.5|351.6|351.45|50
1645160840000|2022-02-18 05:07:20|||||||||1
1645160880000|2022-02-18 05:08:00|||||||||1
1645160900000|2022-02-18 05:08:20|||||||||1
1645160910000|2022-02-18 05:08:30|351.6|351.45|351.65|351.5|351.65|351.5|351.6|351.45|11
1645160920000|2022-02-18 05:08:40||351.45||351.45||351.5||351.45|1
1645160930000|2022-02-18 05:08:50|351.6|351.5|351.65|351.5|351.65|351.5|351.6|351.45|5
1645160960000|2022-02-18 05:09:20||351.45||351.5||351.5||351.45|2
1645160990000|2022-02-18 05:09:50|||||||||6
1645161010000|2022-02-18 05:10:10|||||||||1
1645161020000|2022-02-18 05:10:20|351.7|351.55|351.7|351.55|351.7|351.55|351.65|351.5|22
1645161050000|2022-02-18 05:10:50|||||||||1
1645161060000|2022-02-18 05:11:00|351.65|351.5|351.7|351.55|351.7|351.55|351.65|351.5|6
1645161070000|2022-02-18 05:11:10|351.65|351.5|351.6|351.45|351.65|351.5|351.6|351.45|0
1645161090000|2022-02-18 05:11:30|351.7|351.55|351.7|351.55|351.7|351.55|351.7|351.55|16
1645161100000|2022-02-18 05:11:40|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|3
1645161110000|2022-02-18 05:11:50|351.6|351.45|351.65|351.5|351.65|351.5|351.6|351.45|7
1645161140000|2022-02-18 05:12:20|351.6|351.45|351.6|351.45|351.6|351.5|351.6|351.45|0
1645161150000|2022-02-18 05:12:30|351.65|351.5|351.65|351.45|351.65|351.5|351.65|351.45|11
1645161160000|2022-02-18 05:12:40|351.6|351.5|351.65|351.5|351.65|351.5|351.6|351.45|4
1645161190000|2022-02-18 05:13:10|||||||||1
1645161200000|2022-02-18 05:13:20|351.7|351.55|351.7|351.5|351.7|351.55|351.65|351.5|18
1645161210000|2022-02-18 05:13:30||351.55||351.55||351.55||351.5|0
1645161220000|2022-02-18 05:13:40|351.65|351.5|351.65|351.5|351.65|351.5|351.65|351.5|6
1645161230000|2022-02-18 05:13:50||351.45||351.5||351.5||351.45|0
1645161240000|2022-02-18 05:14:00|351.7|351.45|351.7|351.55|351.75|351.6|351.7|351.45|12
1645161250000|2022-02-18 05:14:10||351.5||351.5||351.5||351.5|1
1645161260000|2022-02-18 05:14:20|351.65|351.55|351.7|351.55|351.7|351.55|351.65|351.55|0
1645161280000|2022-02-18 05:14:40|351.65|351.5|351.7|351.5|351.7|351.55|351.65|351.5|1
1645161290000|2022-02-18 05:14:50|351.65|351.45|351.65|351.5|351.7|351.5|351.65|351.45|0
1645161300000|2022-02-18 05:15:00|351.6|351.45|351.6|351.45|351.6|351.5|351.6|351.45|3
1645161340000|2022-02-18 05:15:40|||||||||2
1645161350000|2022-02-18 05:15:50|||||||||1
1645161360000|2022-02-18 05:16:00|351.65|351.5|351.6|351.45|351.65|351.5|351.6|351.45|15
1645161380000|2022-02-18 05:16:20|351.65|351.5|351.65|351.45|351.7|351.5|351.65|351.45|9
1645161390000|2022-02-18 05:16:30|351.6|351.5|351.65|351.5|351.65|351.5|351.6|351.45|1
1645161420000|2022-02-18 05:17:00|351.7|351.55|351.7|351.5|351.7|351.55|351.65|351.5|8
1645161430000|2022-02-18 05:17:10||351.55||351.55||351.55||351.5|0
1645161460000|2022-02-18 05:17:40|351.75|351.6|351.75|351.55|351.75|351.6|351.75|351.55|3
1645161470000|2022-02-18 05:17:50|351.7||351.75||351.75||351.7||0
1645161480000|2022-02-18 05:18:00||351.6||351.6||351.6||351.6|0
1645161510000|2022-02-18 05:18:30|351.7|351.55|351.75|351.55|351.75|351.6|351.7|351.55|10
1645161520000|2022-02-18 05:18:40||351.6||351.55||351.6||351.55|0
1645161530000|2022-02-18 05:18:50|351.7|351.6|351.7|351.55|351.7|351.6|351.7|351.55|1
1645161540000|2022-02-18 05:19:00|351.75|351.6|351.7|351.55|351.75|351.6|351.7|351.5|22
1645161560000|2022-02-18 05:19:20|351.65|351.5|351.7|351.5|351.7|351.55|351.65|351.5|1
1645161570000|2022-02-18 05:19:30|351.65|351.55|351.7|351.5|351.7|351.55|351.65|351.5|2
1645161580000|2022-02-18 05:19:40|351.65|351.55|351.7|351.55|351.7|351.55|351.65|351.5|1
1645161590000|2022-02-18 05:19:50||351.5||351.55||351.55||351.5|0
1645161600000|2022-02-18 05:20:00||351.5||351.55||351.55||351.5|0
1645161610000|2022-02-18 05:20:10||351.5||351.5||351.5||351.5|2
1645161620000|2022-02-18 05:20:20|351.65|351.55|351.65|351.5|351.65|351.55|351.65|351.5|1
1645161640000|2022-02-18 05:20:40|351.6|351.45|351.6|351.45|351.6|351.45|351.6|351.45|2
1645161740000|2022-02-18 05:22:20|351.55|351.4|351.55|351.4|351.55|351.4|351.55|351.4|10
1645161750000|2022-02-18 05:22:30|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|4
1645161760000|2022-02-18 05:22:40|351.55|351.4|351.55|351.4|351.55|351.4|351.55|351.4|19
1645161770000|2022-02-18 05:22:50|351.6|351.45|351.55|351.4|351.6|351.45|351.55|351.4|4
1645161780000|2022-02-18 05:23:00|351.6|351.45|351.6|351.45|351.6|351.45|351.6|351.45|5
1645161790000|2022-02-18 05:23:10||351.4||351.45||351.45||351.4|0
1645161800000|2022-02-18 05:23:20|||||||||1
1645161840000|2022-02-18 05:24:00|351.55|351.4|351.55|351.4|351.55|351.4|351.55|351.4|2
1645161850000|2022-02-18 05:24:10|351.5|351.35|351.55|351.4|351.55|351.4|351.5|351.35|12
1645161860000|2022-02-18 05:24:20||351.35||351.4||351.4||351.35|0
1645161870000|2022-02-18 05:24:30|351.5|351.35|351.5|351.35|351.5|351.4|351.5|351.35|8
1645161880000|2022-02-18 05:24:40|||||||||4
1645161890000|2022-02-18 05:24:50|351.45|351.3|351.45|351.3|351.45|351.35|351.45|351.3|9
1645161900000|2022-02-18 05:25:00|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.25|31
1645161910000|2022-02-18 05:25:10|||||||||3
1645161920000|2022-02-18 05:25:20||351.2||351.25||351.25||351.2|5
1645161930000|2022-02-18 05:25:30|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|17
1645161940000|2022-02-18 05:25:40|351.4|351.25|351.45|351.3|351.45|351.3|351.4|351.25|14
1645161960000|2022-02-18 05:26:00|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.25|1
1645161980000|2022-02-18 05:26:20|351.45|351.3|351.5|351.35|351.5|351.35|351.45|351.3|11
1645162020000|2022-02-18 05:27:00|||||||||1
1645162030000|2022-02-18 05:27:10|351.55|351.4|351.55|351.4|351.6|351.45|351.55|351.4|30
1645162040000|2022-02-18 05:27:20|351.6|351.45|351.6|351.4|351.6|351.45|351.55|351.4|24
1645162050000|2022-02-18 05:27:30|351.55|351.45|351.6|351.45|351.6|351.45|351.55|351.45|2
1645162060000|2022-02-18 05:27:40|351.55|351.4|351.55|351.4|351.55|351.4|351.55|351.4|0
1645162070000|2022-02-18 05:27:50|||||||||1
1645162100000|2022-02-18 05:28:20|||||||||1
1645162120000|2022-02-18 05:28:40|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|3
1645162130000|2022-02-18 05:28:50||351.3||351.3||351.35||351.3|2
1645162140000|2022-02-18 05:29:00|351.45||351.45||351.45||351.45||0
1645162170000|2022-02-18 05:29:30|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|13
1645162180000|2022-02-18 05:29:40|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|7
1645162200000|2022-02-18 05:30:00|||||||||2
1645162220000|2022-02-18 05:30:20|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|4
1645162320000|2022-02-18 05:32:00|||||||||1
1645162330000|2022-02-18 05:32:10|351.45|351.25|351.45|351.25|351.45|351.25|351.4|351.25|10
1645162340000|2022-02-18 05:32:20|351.5|351.3|351.45|351.3|351.5|351.3|351.45|351.3|5
1645162390000|2022-02-18 05:33:10|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.25|5
1645162430000|2022-02-18 05:33:50|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|14
1645162440000|2022-02-18 05:34:00|||||||||2
1645162450000|2022-02-18 05:34:10|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|4
1645162460000|2022-02-18 05:34:20||351.3||351.35||351.35||351.3|6
1645162500000|2022-02-18 05:35:00|351.45|351.3|351.5|351.35|351.5|351.35|351.45|351.3|8
1645162540000|2022-02-18 05:35:40|||||||||1
1645162550000|2022-02-18 05:35:50|||||||||2
1645162570000|2022-02-18 05:36:10|351.55|351.4|351.55|351.4|351.55|351.4|351.55|351.4|9
1645162580000|2022-02-18 05:36:20|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|3
1645162660000|2022-02-18 05:37:40|||||||||3
1645162680000|2022-02-18 05:38:00|351.55|351.4|351.55|351.4|351.6|351.4|351.55|351.4|9
1645162740000|2022-02-18 05:39:00|||||||||11
1645162760000|2022-02-18 05:39:20|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|3
1645162780000|2022-02-18 05:39:40|351.55|351.4|351.55|351.4|351.55|351.4|351.55|351.4|11
1645162790000|2022-02-18 05:39:50|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|4
1645162840000|2022-02-18 05:40:40|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|8
1645162910000|2022-02-18 05:41:50|||||||||4
1645162940000|2022-02-18 05:42:20|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|12
1645162950000|2022-02-18 05:42:30|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|3
1645162960000|2022-02-18 05:42:40|351.5|351.35|351.45|351.3|351.5|351.35|351.45|351.3|5
1645162970000|2022-02-18 05:42:50|351.5|351.35|351.5|351.3|351.5|351.35|351.5|351.3|11
1645162980000|2022-02-18 05:43:00|351.45|351.35|351.5|351.35|351.5|351.35|351.45|351.35|7
1645163000000|2022-02-18 05:43:20|351.55|351.4|351.5|351.35|351.55|351.4|351.5|351.3|22
1645163060000|2022-02-18 05:44:20|351.55|351.4|351.5|351.35|351.55|351.4|351.5|351.35|12
1645163130000|2022-02-18 05:45:30|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|11
1645163140000|2022-02-18 05:45:40|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.3|8
1645163170000|2022-02-18 05:46:10|351.55|351.4|351.55|351.4|351.55|351.4|351.55|351.4|9
1645163190000|2022-02-18 05:46:30||351.35||351.4||351.4||351.35|5
1645163230000|2022-02-18 05:47:10|351.6|351.45|351.6|351.45|351.6|351.45|351.6|351.45|11
1645163280000|2022-02-18 05:48:00|||||||||6
1645163290000|2022-02-18 05:48:10|351.55|351.4|351.45|351.3|351.55|351.4|351.45|351.3|27
1645163300000|2022-02-18 05:48:20|||||||||15
1645163310000|2022-02-18 05:48:30|351.5|351.35|351.55|351.4|351.55|351.4|351.5|351.35|18
1645163330000|2022-02-18 05:48:50|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|0
1645163340000|2022-02-18 05:49:00|351.55|351.4|351.55|351.4|351.55|351.4|351.55|351.4|3
1645163390000|2022-02-18 05:49:50|||||||||1
1645163410000|2022-02-18 05:50:10|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|1
1645163420000|2022-02-18 05:50:20||351.3||351.35||351.35||351.3|0
1645163430000|2022-02-18 05:50:30||351.3||351.3||351.35||351.3|0
1645163450000|2022-02-18 05:50:50|351.45||351.45||351.45||351.45||1
1645163480000|2022-02-18 05:51:20|351.5|351.35|351.45|351.3|351.5|351.35|351.45|351.3|23
1645163490000|2022-02-18 05:51:30|||||||||1
1645163500000|2022-02-18 05:51:40|351.4|351.25|351.45|351.3|351.45|351.3|351.4|351.25|16
1645163510000|2022-02-18 05:51:50||351.25||351.25||351.25||351.25|0
1645163520000|2022-02-18 05:52:00||351.3||351.3||351.3||351.25|0
1645163530000|2022-02-18 05:52:10||351.25||351.3||351.3||351.25|0
1645163550000|2022-02-18 05:52:30|351.5|351.35|351.5|351.35|351.5|351.35|351.5|351.35|6
1645163600000|2022-02-18 05:53:20|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|3
1645163610000|2022-02-18 05:53:30|||||||||1
1645163620000|2022-02-18 05:53:40|||||||||3
1645163630000|2022-02-18 05:53:50||351.25||351.25||351.3||351.25|1
1645163640000|2022-02-18 05:54:00|351.4||351.4||351.4||351.4||1
1645163650000|2022-02-18 05:54:10|||||||||2
1645163660000|2022-02-18 05:54:20|||||||||3
1645163670000|2022-02-18 05:54:30|||||||||2
1645163680000|2022-02-18 05:54:40|||||||||2
1645163690000|2022-02-18 05:54:50|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|3
1645163700000|2022-02-18 05:55:00|||||||||1
1645163780000|2022-02-18 05:56:20|351.3|351.15|351.35|351.2|351.35|351.2|351.3|351.15|4
1645163790000|2022-02-18 05:56:30|||||||||2
1645163800000|2022-02-18 05:56:40|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|3
1645163810000|2022-02-18 05:56:50|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|7
1645163860000|2022-02-18 05:57:40|||||||||1
1645163880000|2022-02-18 05:58:00|||||||||1
1645163950000|2022-02-18 05:59:10|||||||||1
1645163980000|2022-02-18 05:59:40|351.3|351.15|351.3|351.15|351.35|351.2|351.3|351.15|19
1645163990000|2022-02-18 05:59:50|351.35|351.2|351.3|351.15|351.35|351.2|351.3|351.15|14
1645164000000|2022-02-18 06:00:00|351.25|351.1|351.25|351.1|351.3|351.15|351.2|351.05|12
1645164010000|2022-02-18 06:00:10|||||||||1
1645164020000|2022-02-18 06:00:20|351.2|351.05|351.25|351.05|351.25|351.1|351.2|351.05|4
1645164030000|2022-02-18 06:00:30|351.2|351.1|351.2|351.05|351.25|351.1|351.2|351.05|12
1645164040000|2022-02-18 06:00:40||351||351||351||351|0
1645164050000|2022-02-18 06:00:50|351.15|351.05|351.15|351|351.2|351.05|351.15|351|8
1645164060000|2022-02-18 06:01:00|351.1|350.95|351.1|350.95|351.1|351|351.1|350.95|3
1645164070000|2022-02-18 06:01:10||350.9||350.95||350.95||350.9|2
1645164080000|2022-02-18 06:01:20|||||||||4
1645164100000|2022-02-18 06:01:40|351.15|351|351.15|351|351.15|351|351.15|350.95|9
1645164130000|2022-02-18 06:02:10|351.25|351.05|351.25|351.05|351.25|351.05|351.2|351.05|4
1645164140000|2022-02-18 06:02:20||351.1||351.1||351.1||351.05|0
1645164160000|2022-02-18 06:02:40|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|6
1645164170000|2022-02-18 06:02:50|351.35||351.35||351.35||351.3||1
1645164180000|2022-02-18 06:03:00|351.3||351.3||351.35||351.3||0
1645164190000|2022-02-18 06:03:10||351.1||351.1||351.15||351.1|0
1645164200000|2022-02-18 06:03:20|351.25||351.25||351.25||351.25||0
1645164220000|2022-02-18 06:03:40|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|3
1645164240000|2022-02-18 06:04:00|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|3
1645164250000|2022-02-18 06:04:10|351.3|351.15|351.3|351.1|351.3|351.15|351.3|351.1|2
1645164260000|2022-02-18 06:04:20|351.25||351.3||351.3||351.25||0
1645164270000|2022-02-18 06:04:30|351.25||351.3||351.3||351.25||0
1645164280000|2022-02-18 06:04:40||351.15||351.15||351.15||351.15|0
1645164300000|2022-02-18 06:05:00|351.25|351.1|351.3|351.1|351.3|351.15|351.25|351.1|1
1645164310000|2022-02-18 06:05:10|351.25|351.15|351.3|351.15|351.3|351.15|351.25|351.15|0
1645164320000|2022-02-18 06:05:20|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|1
1645164330000|2022-02-18 06:05:30||351.05||351.1||351.1||351.05|1
1645164360000|2022-02-18 06:06:00||351.05||351.05||351.05||351.05|1
1645164370000|2022-02-18 06:06:10|351.2||351.2||351.2||351.2||1
1645164380000|2022-02-18 06:06:20|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|7
1645164410000|2022-02-18 06:06:50|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|5
1645164450000|2022-02-18 06:07:30|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|2
1645164490000|2022-02-18 06:08:10|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|1
1645164530000|2022-02-18 06:08:50|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|7
1645164540000|2022-02-18 06:09:00|||||||||1
1645164570000|2022-02-18 06:09:30||351.05||351.1||351.1||351.05|0
1645164600000|2022-02-18 06:10:00|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|5
1645164610000|2022-02-18 06:10:10|||||||||1
1645164630000|2022-02-18 06:10:30||351.1||351.1||351.1||351.1|1
1645164640000|2022-02-18 06:10:40||351.15||351.1||351.15||351.1|0
1645164650000|2022-02-18 06:10:50||351.15||351.15||351.15||351.15|4
1645164660000|2022-02-18 06:11:00|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|1
1645164690000|2022-02-18 06:11:30|||||||||1
1645164710000|2022-02-18 06:11:50|||||||||1
1645164720000|2022-02-18 06:12:00|351.2|351.05|351.25|351.1|351.25|351.1|351.2|351.05|9
1645164750000|2022-02-18 06:12:30|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|8
1645164760000|2022-02-18 06:12:40|||||||||3
1645164780000|2022-02-18 06:13:00|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|1
1645164790000|2022-02-18 06:13:10|||||||||12
1645164800000|2022-02-18 06:13:20|351.3||351.25||351.3||351.25||5
1645164820000|2022-02-18 06:13:40|||||||||7
1645164840000|2022-02-18 06:14:00|||||||||2
1645164850000|2022-02-18 06:14:10|||||||||1
1645164860000|2022-02-18 06:14:20|351.2|351.05|351.2|351.05|351.25|351.05|351.2|351.05|2
1645164920000|2022-02-18 06:15:20|||||||||1
1645164940000|2022-02-18 06:15:40|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.05|2
1645164970000|2022-02-18 06:16:10|||||||||1
1645164990000|2022-02-18 06:16:30||351.05||351.1||351.1||351.05|3
1645165000000|2022-02-18 06:16:40||351.05||351.1||351.1||351.05|0
1645165030000|2022-02-18 06:17:10|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|4
1645165080000|2022-02-18 06:18:00|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|6
1645165090000|2022-02-18 06:18:10|351.4||351.4||351.4||351.4||1
1645165100000|2022-02-18 06:18:20|351.45|351.25|351.4|351.25|351.45|351.25|351.4|351.2|14
1645165110000|2022-02-18 06:18:30|351.45|351.2|351.35|351.2|351.45|351.2|351.35|351.2|13
1645165140000|2022-02-18 06:19:00|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|5
1645165150000|2022-02-18 06:19:10|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.15|5
1645165160000|2022-02-18 06:19:20||351.15||351.2||351.2||351.15|1
1645165200000|2022-02-18 06:20:00|||||||||3
1645165210000|2022-02-18 06:20:10|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|3
1645165240000|2022-02-18 06:20:40|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.15|5
1645165250000|2022-02-18 06:20:50||351.15||351.15||351.2||351.15|0
1645165260000|2022-02-18 06:21:00|351.3||351.3||351.3||351.3||0
1645165350000|2022-02-18 06:22:30|351.35|351.2|351.3|351.15|351.35|351.2|351.3|351.15|4
1645165450000|2022-02-18 06:24:10|||||||||1
1645165490000|2022-02-18 06:24:50|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|9
1645165520000|2022-02-18 06:25:20|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|3
1645165540000|2022-02-18 06:25:40|||||||||2
1645165570000|2022-02-18 06:26:10|||||||||2
1645165590000|2022-02-18 06:26:30|||||||||2
1645165600000|2022-02-18 06:26:40|||||||||2
1645165640000|2022-02-18 06:27:20|||||||||1
1645165650000|2022-02-18 06:27:30|351.35||351.3||351.35||351.3||1
1645165670000|2022-02-18 06:27:50|||||||||2
1645165730000|2022-02-18 06:28:50|||||||||1
1645165740000|2022-02-18 06:29:00|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|2
1645165760000|2022-02-18 06:29:20|351.3|351.15|351.35|351.15|351.35|351.2|351.3|351.15|3
1645165770000|2022-02-18 06:29:30||351.2||351.2||351.2||351.15|0
1645165780000|2022-02-18 06:29:40|351.3|351.15|351.3|351.15|351.3|351.2|351.3|351.15|0
1645165820000|2022-02-18 06:30:20|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.15|6
1645165860000|2022-02-18 06:31:00|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.25|11
1645165870000|2022-02-18 06:31:10|351.35|351.2|351.35|351.2|351.35|351.2|351.35|351.2|4
1645165900000|2022-02-18 06:31:40||351.15||351.2||351.2||351.15|0
1645165980000|2022-02-18 06:33:00|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|4
1645166020000|2022-02-18 06:33:40|||||||||8
1645166070000|2022-02-18 06:34:30|||||||||1
1645166100000|2022-02-18 06:35:00||351.1||351.15||351.15||351.1|6
1645166110000|2022-02-18 06:35:10||351.1||351.15||351.15||351.1|8
1645166120000|2022-02-18 06:35:20|351.25|351.1|351.25|351.1|351.25|351.15|351.25|351.1|8
1645166130000|2022-02-18 06:35:30|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|5
1645166170000|2022-02-18 06:36:10|||||||||1
1645166180000|2022-02-18 06:36:20|351.15|351|351.15|351|351.15|351|351.15|351|11
1645166190000|2022-02-18 06:36:30|||||||||3
1645166220000|2022-02-18 06:37:00|||||||||1
1645166240000|2022-02-18 06:37:20|||||||||1
1645166290000|2022-02-18 06:38:10|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|13
1645166330000|2022-02-18 06:38:50|351.25|351.1|351.3|351.15|351.3|351.15|351.25|351.1|16
1645166340000|2022-02-18 06:39:00|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|5
1645166380000|2022-02-18 06:39:40|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|3
1645166400000|2022-02-18 06:40:00|||||||||1
1645166430000|2022-02-18 06:40:30|351.15|351|351.2|351|351.2|351.05|351.15|351|20
1645166440000|2022-02-18 06:40:40|351.15|351.05|351.15|351|351.15|351.05|351.15|351|0
1645166460000|2022-02-18 06:41:00|||||||||2
1645166480000|2022-02-18 06:41:20|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|7
1645166500000|2022-02-18 06:41:40|||||||||3
1645166570000|2022-02-18 06:42:50|||||||||1
1645166600000|2022-02-18 06:43:20|351.15|351|351.15|351|351.15|351|351.15|351|4
1645166670000|2022-02-18 06:44:30|||||||||1
1645166680000|2022-02-18 06:44:40|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|12
1645166710000|2022-02-18 06:45:10|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|17
1645166730000|2022-02-18 06:45:30|||||||||1
1645166740000|2022-02-18 06:45:40|||||||||3
1645166750000|2022-02-18 06:45:50||351.05||351.1||351.1||351.05|5
1645166770000|2022-02-18 06:46:10|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|3
1645166780000|2022-02-18 06:46:20||351.1||351.1||351.1||351.1|0
1645166790000|2022-02-18 06:46:30|351.25||351.25||351.25||351.25||5
1645166830000|2022-02-18 06:47:10|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|9
1645166840000|2022-02-18 06:47:20|351.35||351.3||351.35||351.3||1
1645166860000|2022-02-18 06:47:40|||||||||1
1645166870000|2022-02-18 06:47:50|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|0
1645166880000|2022-02-18 06:48:00|||||||||1
1645166890000|2022-02-18 06:48:10|351.3||351.3||351.3||351.25||2
1645166900000|2022-02-18 06:48:20|351.25||351.3||351.3||351.25||2
1645166910000|2022-02-18 06:48:30|351.25||351.25||351.3||351.25||0
1645167000000|2022-02-18 06:50:00|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|7
1645167070000|2022-02-18 06:51:10|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|4
1645167120000|2022-02-18 06:52:00|351.3|351.15|351.3|351.15|351.3|351.15|351.3|351.15|4
1645167150000|2022-02-18 06:52:30|||||||||1
1645167160000|2022-02-18 06:52:40|||||||||2
1645167170000|2022-02-18 06:52:50|351.35||351.35||351.35||351.3||12
1645167180000|2022-02-18 06:53:00||351.2||351.2||351.2||351.2|0
1645167200000|2022-02-18 06:53:20|351.4||351.35||351.4||351.35||6
1645167210000|2022-02-18 06:53:30|351.4||351.4||351.4||351.4||1
1645167220000|2022-02-18 06:53:40||351.25||351.25||351.25||351.25|0
1645167230000|2022-02-18 06:53:50|||||||||2
1645167250000|2022-02-18 06:54:10|||||||||1
1645167260000|2022-02-18 06:54:20|351.45|351.3|351.45|351.3|351.45|351.3|351.45|351.3|4
1645167280000|2022-02-18 06:54:40|||||||||4
1645167300000|2022-02-18 06:55:00|||||||||1
1645167310000|2022-02-18 06:55:10|351.4|351.25|351.4|351.25|351.4|351.25|351.4|351.25|8
1645167320000|2022-02-18 06:55:20|||||||||2
1645167410000|2022-02-18 06:56:50|351.35|351.2|351.3|351.15|351.35|351.2|351.3|351.15|3
1645167420000|2022-02-18 06:57:00||351.1||351.1||351.15||351.1|0
1645167430000|2022-02-18 06:57:10||351.15||351.1||351.15||351.1|2
1645167440000|2022-02-18 06:57:20||351.15||351.15||351.15||351.15|0
1645167460000|2022-02-18 06:57:40|||||||||5
1645167480000|2022-02-18 06:58:00|351.25|351.1|351.3|351.15|351.3|351.15|351.25|351.1|8
1645167490000|2022-02-18 06:58:10||351.1||351.15||351.15||351.1|0
1645167500000|2022-02-18 06:58:20||351.1||351.15||351.15||351.1|1
1645167510000|2022-02-18 06:58:30||351.1||351.1||351.15||351.1|0
1645167520000|2022-02-18 06:58:40|351.25|351.15|351.25|351.1|351.25|351.15|351.25|351.1|0
1645167540000|2022-02-18 06:59:00|||||||||5
1645167550000|2022-02-18 06:59:10|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351|7
1645167560000|2022-02-18 06:59:20|351.15|351|351.15|351|351.15|351.05|351.15|351|0
1645167570000|2022-02-18 06:59:30|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|6
1645167600000|2022-02-18 07:00:00|351.15|351|351.1|350.95|351.15|351|351.1|350.95|8
1645167640000|2022-02-18 07:00:40|351.15|351|351.15|351|351.15|351|351.15|351|19
1645167650000|2022-02-18 07:00:50|351.2|351.05|351.2|351.05|351.2|351.05|351.2|351.05|3
1645167680000|2022-02-18 07:01:20|351.25|351.1|351.25|351.1|351.25|351.1|351.25|351.1|7
1645167690000|2022-02-18 07:01:30|351.3|351.15|351.25|351.1|351.3|351.15|351.25|351.1|8
1645167720000|2022-02-18 07:02:00|351.2|351.05|351.25|351.1|351.25|351.1|351.2|351.05|6
1645167740000|2022-02-18 07:02:20|351.3|351.15|351.2|351.05|351.3|351.15|351.2|351.05|6
1645167750000|2022-02-18 07:02:30|351.15|351|351.15|350.95|351.15|351|351.15|350.95|3
1645167760000|2022-02-18 07:02:40|351.1|351|351.15|351|351.15|351|351.1|350.95|1
1645167770000|2022-02-18 07:02:50||350.95||351||351||350.95|1
1645167780000|2022-02-18 07:03:00|||||||||1
1645167790000|2022-02-18 07:03:10|351.2|351.05|351.2|351|351.2|351.05|351.2|351|5
1645167810000|2022-02-18 07:03:30|351.15||351.15||351.15||351.15||1
1645167820000|2022-02-18 07:03:40|351.2|351.05|351.15|351|351.2|351.05|351.15|351|8
1645167830000|2022-02-18 07:03:50|351.2|351.05|351.2|351|351.2|351.05|351.15|351|16
1645167840000|2022-02-18 07:04:00|351.15|351.05|351.15|351|351.2|351.05|351.15|351|12
1645167860000|2022-02-18 07:04:20|351.2|351.05|351.15|351|351.2|351.05|351.15|351|17
1645167870000|2022-02-18 07:04:30|351.1|350.95|351.15|351|351.15|351|351.1|350.95|10
1645167880000|2022-02-18 07:04:40|||||||||1
1645167900000|2022-02-18 07:05:00|351.1|350.95|351.1|350.95|351.15|350.95|351.1|350.95|4
1645167930000|2022-02-18 07:05:30|351.05|350.9|351.05|350.9|351.05|350.9|351.05|350.9|4
1645167950000|2022-02-18 07:05:50|351|350.85|351|350.85|351|350.85|351|350.85|4
1645167960000|2022-02-18 07:06:00|351.05|350.9|351.05|350.9|351.1|350.9|351.05|350.9|9
1645167970000|2022-02-18 07:06:10|351.1|350.95|351.1|350.95|351.1|350.95|351.1|350.95|3
1645167980000|2022-02-18 07:06:20|351.15|351|351.15|351|351.15|351|351.15|351|2
1645168000000|2022-02-18 07:06:40|351.2||351.15||351.2||351.15||2
1645168010000|2022-02-18 07:06:50|351.2||351.15||351.2||351.15||0
1645168020000|2022-02-18 07:07:00|351.2||351.2||351.2||351.15||0
1645168030000|2022-02-18 07:07:10|351.15||351.15||351.2||351.15||0
1645168040000|2022-02-18 07:07:20|351.2||351.2||351.2||351.2||1
1645168050000|2022-02-18 07:07:30|351.15|351.05|351.15|351|351.2|351.05|351.15|351|3
1645168060000|2022-02-18 07:07:40|351.2|351.05|351.2|351|351.2|351.05|351.2|351|8
1645168070000|2022-02-18 07:07:50|351.15|351.05|351.15|351|351.2|351.05|351.15|351|3
1645168110000|2022-02-18 07:08:30|351.2||351.15||351.2||351.15||2
1645168120000|2022-02-18 07:08:40|||||||||1
1645168140000|2022-02-18 07:09:00|351.2|351.05|351.15|351|351.2|351.05|351.15|351|11
1645168170000|2022-02-18 07:09:30|351.1|350.95|351.1|350.95|351.1|350.95|351.1|350.95|5
1645168180000|2022-02-18 07:09:40|351.05|350.9|351.05|350.9|351.05|350.9|351.05|350.9|5
1645168200000|2022-02-18 07:10:00|351.1|350.95|351.1|350.9|351.15|351|351.05|350.9|12
1645168210000|2022-02-18 07:10:10|351.05||351.05||351.1||351.05||0
1645168240000|2022-02-18 07:10:40|351.1|350.95|351.1|350.9|351.1|350.95|351.1|350.9|6
1645168250000|2022-02-18 07:10:50||350.95||350.95||350.95||350.9|0
1645168280000|2022-02-18 07:11:20||350.9||350.9||350.9||350.9|6
1645168290000|2022-02-18 07:11:30|351.05|350.95|351.05|350.9|351.1|350.95|351.05|350.9|9
1645168320000|2022-02-18 07:12:00|351|350.85|351|350.85|351|350.85|351|350.85|5
1645168330000|2022-02-18 07:12:10|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|3
1645168340000|2022-02-18 07:12:20|350.9|350.75|350.95|350.75|350.95|350.75|350.9|350.75|12
1645168350000|2022-02-18 07:12:30|350.9||350.95||350.95||350.9||9
1645168360000|2022-02-18 07:12:40|350.9|350.7|350.9|350.75|350.9|350.75|350.9|350.7|2
1645168370000|2022-02-18 07:12:50|350.85|350.7|350.85|350.7|350.9|350.7|350.85|350.7|3
1645168390000|2022-02-18 07:13:10|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.7|7
1645168410000|2022-02-18 07:13:30||350.7||350.7||350.75||350.7|1
1645168420000|2022-02-18 07:13:40||350.75||350.75||350.75||350.7|1
1645168430000|2022-02-18 07:13:50|||||||||1
1645168440000|2022-02-18 07:14:00|350.85|350.7|350.85|350.7|350.85|350.75|350.85|350.7|3
1645168450000|2022-02-18 07:14:10|350.9||350.85||350.9||350.85||0
1645168470000|2022-02-18 07:14:30|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|5
1645168480000|2022-02-18 07:14:40|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|2
1645168500000|2022-02-18 07:15:00|351|350.85|351|350.85|351|350.85|351|350.85|4
1645168520000|2022-02-18 07:15:20|||||||||1
1645168540000|2022-02-18 07:15:40|||||||||2
1645168550000|2022-02-18 07:15:50||350.8||350.85||350.85||350.8|8
1645168560000|2022-02-18 07:16:00|350.95|350.8|350.95|350.8|351|350.85|350.95|350.75|1
1645168570000|2022-02-18 07:16:10|||||||||2
1645168600000|2022-02-18 07:16:40|350.9|350.75|350.9|350.75|350.9|350.75|350.9|350.75|2
1645168610000|2022-02-18 07:16:50||350.7||350.7||350.75||350.7|0
1645168620000|2022-02-18 07:17:00||350.75||350.75||350.75||350.7|0
1645168630000|2022-02-18 07:17:10||350.7||350.75||350.75||350.7|0
1645168640000|2022-02-18 07:17:20|350.85|350.7|350.9|350.7|350.9|350.75|350.85|350.7|1
1645168650000|2022-02-18 07:17:30|350.85|350.75|350.9|350.7|350.9|350.75|350.85|350.7|0
1645168660000|2022-02-18 07:17:40|350.85|350.65|350.8|350.65|350.9|350.65|350.8|350.65|20
1645168670000|2022-02-18 07:17:50|350.85|350.6|350.75|350.6|350.85|350.6|350.75|350.6|16
1645168680000|2022-02-18 07:18:00|||||||||5
1645168690000|2022-02-18 07:18:10||350.55||350.6||350.6||350.55|4
1645168700000|2022-02-18 07:18:20|350.8|350.65|350.85|350.7|350.85|350.7|350.8|350.65|18
1645168720000|2022-02-18 07:18:40|350.8|350.65|350.8|350.65|350.8|350.7|350.8|350.65|7
1645168730000|2022-02-18 07:18:50|350.85|350.6|350.8|350.6|350.85|350.6|350.8|350.6|1
1645168740000|2022-02-18 07:19:00||350.65||350.65||350.65||350.65|0
1645168750000|2022-02-18 07:19:10|350.85|350.7|350.85|350.7|350.85|350.7|350.8|350.7|0
1645168760000|2022-02-18 07:19:20|350.8|350.65|350.8|350.65|350.8|350.7|350.8|350.65|3
1645168770000|2022-02-18 07:19:30|350.75|350.6|350.8|350.6|350.8|350.65|350.75|350.6|2
1645168780000|2022-02-18 07:19:40|350.75||350.75||350.75||350.75||1
1645168800000|2022-02-18 07:20:00|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|5
1645168810000|2022-02-18 07:20:10||350.6||350.65||350.65||350.6|0
1645168860000|2022-02-18 07:21:00|||||||||1
1645168870000|2022-02-18 07:21:10|||||||||5
1645168880000|2022-02-18 07:21:20|350.85|350.7|350.85|350.7|350.9|350.7|350.85|350.7|8
1645168890000|2022-02-18 07:21:30|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|5
1645168900000|2022-02-18 07:21:40|350.85|350.7|350.85|350.65|350.9|350.75|350.8|350.65|20
1645168910000|2022-02-18 07:21:50||350.7||350.7||350.7||350.65|0
1645168920000|2022-02-18 07:22:00|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.6|0
1645168960000|2022-02-18 07:22:40|350.75|350.6|350.8|350.65|350.8|350.65|350.75|350.6|5
1645168970000|2022-02-18 07:22:50|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|6
1645168980000|2022-02-18 07:23:00|350.8|350.65|350.8|350.65|350.8|350.7|350.8|350.65|0
1645168990000|2022-02-18 07:23:10||350.6||350.6||350.6||350.6|0
1645169000000|2022-02-18 07:23:20|350.75||350.75||350.75||350.75||1
1645169020000|2022-02-18 07:23:40|350.8|350.65|350.8|350.65|350.85|350.65|350.8|350.65|13
1645169030000|2022-02-18 07:23:50||350.6||350.65||350.65||350.6|1
1645169040000|2022-02-18 07:24:00||350.6||350.65||350.65||350.6|0
1645169050000|2022-02-18 07:24:10||350.6||350.65||350.65||350.6|7
1645169070000|2022-02-18 07:24:30|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|4
1645169090000|2022-02-18 07:24:50|350.7|350.55|350.7|350.5|350.7|350.55|350.7|350.5|1
1645169100000|2022-02-18 07:25:00||350.55||350.5||350.55||350.5|0
1645169110000|2022-02-18 07:25:10||350.55||350.55||350.55||350.55|7
1645169120000|2022-02-18 07:25:20|350.75|350.5|350.7|350.55|350.75|350.55|350.7|350.5|2
1645169150000|2022-02-18 07:25:50|350.65|350.5|350.7|350.5|350.7|350.55|350.65|350.5|1
1645169160000|2022-02-18 07:26:00|350.65|350.55|350.65|350.5|350.65|350.55|350.65|350.5|0
1645169170000|2022-02-18 07:26:10|350.7|350.55|350.7|350.5|350.7|350.55|350.7|350.5|6
1645169180000|2022-02-18 07:26:20|350.65||350.65||350.65||350.65||0
1645169210000|2022-02-18 07:26:50|350.6|350.45|350.6|350.45|350.65|350.5|350.6|350.45|9
1645169220000|2022-02-18 07:27:00|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|2
1645169240000|2022-02-18 07:27:20|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|3
1645169280000|2022-02-18 07:28:00|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|2
1645169290000|2022-02-18 07:28:10||350.45||350.45||350.45||350.45|7
1645169300000|2022-02-18 07:28:20|350.6|350.5|350.6|350.45|350.6|350.5|350.6|350.4|0
1645169310000|2022-02-18 07:28:30||350.4||350.45||350.45||350.4|0
1645169320000|2022-02-18 07:28:40|350.55|350.4|350.6|350.45|350.6|350.45|350.55|350.4|1
1645169340000|2022-02-18 07:29:00|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|1
1645169360000|2022-02-18 07:29:20|350.6|350.45|350.6|350.45|350.6|350.45|350.6|350.45|7
1645169370000|2022-02-18 07:29:30|350.55|350.4|350.55|350.35|350.55|350.4|350.55|350.35|29
1645169380000|2022-02-18 07:29:40|350.5|350.4|350.45|350.3|350.5|350.4|350.45|350.25|21
1645169390000|2022-02-18 07:29:50|||||||||1
1645169400000|2022-02-18 07:30:00|||||||||11
1645169410000|2022-02-18 07:30:10||350.25||350.3||350.3||350.25|1
1645169420000|2022-02-18 07:30:20|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.3|7
1645169430000|2022-02-18 07:30:30||350.3||350.35||350.35||350.3|1
1645169440000|2022-02-18 07:30:40|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|22
1645169460000|2022-02-18 07:31:00||350.25||350.3||350.3||350.25|3
1645169480000|2022-02-18 07:31:20|||||||||1
1645169490000|2022-02-18 07:31:30|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|6
1645169500000|2022-02-18 07:31:40|350.35|350.2|350.4|350.25|350.4|350.25|350.35|350.2|9
1645169520000|2022-02-18 07:32:00|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|13
1645169530000|2022-02-18 07:32:10|350.4|350.25|350.4|350.2|350.4|350.25|350.4|350.2|10
1645169540000|2022-02-18 07:32:20|350.35|350.25|350.4|350.25|350.4|350.25|350.35|350.25|7
1645169550000|2022-02-18 07:32:30||350.2||350.2||350.25||350.2|13
1645169560000|2022-02-18 07:32:40|350.35||350.35||350.35||350.35||0
1645169580000|2022-02-18 07:33:00|||||||||2
1645169600000|2022-02-18 07:33:20|350.4|350.25|350.3|350.15|350.4|350.25|350.3|350.15|27
1645169640000|2022-02-18 07:34:00|350.25|350.1|350.3|350.15|350.3|350.15|350.25|350.1|6
1645169650000|2022-02-18 07:34:10|350.25|350.1|350.25|350.1|350.25|350.15|350.25|350.1|2
1645169660000|2022-02-18 07:34:20|||||||||2
1645169700000|2022-02-18 07:35:00|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|25
1645169710000|2022-02-18 07:35:10|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.2|4
1645169720000|2022-02-18 07:35:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|3
1645169740000|2022-02-18 07:35:40|350.4|350.25|350.35|350.2|350.4|350.25|350.35|350.2|5
1645169750000|2022-02-18 07:35:50|||||||||1
1645169780000|2022-02-18 07:36:20|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.1|4
1645169790000|2022-02-18 07:36:30|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|1
1645169800000|2022-02-18 07:36:40|||||||||7
1645169810000|2022-02-18 07:36:50|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|6
1645169820000|2022-02-18 07:37:00|||||||||2
1645169840000|2022-02-18 07:37:20|||||||||1
1645169850000|2022-02-18 07:37:30|350.25|350.1|350.25|350.1|350.3|350.15|350.25|350.1|32
1645169860000|2022-02-18 07:37:40|350.3|350.15|350.3|350.15|350.3|350.15|350.25|350.15|4
1645169870000|2022-02-18 07:37:50|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|1
1645169880000|2022-02-18 07:38:00|350.3|350.15|350.3|350.15|350.3|350.15|350.25|350.1|14
1645169890000|2022-02-18 07:38:10|350.25|350.1|350.25|350.1|350.25|350.1|350.2|350.05|12
1645169900000|2022-02-18 07:38:20|350.2|350.05|350.25|350.1|350.25|350.1|350.2|350|2
1645169910000|2022-02-18 07:38:30|350.2|350.05|350.2|350.05|350.25|350.1|350.2|350.05|4
1645169920000|2022-02-18 07:38:40|350.25|350|350.25|350.1|350.25|350.1|350.25|350|5
1645169930000|2022-02-18 07:38:50|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|5
1645169940000|2022-02-18 07:39:00|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.1|15
1645169950000|2022-02-18 07:39:10|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.15|5
1645169960000|2022-02-18 07:39:20|350.3|350.15|350.3|350.15|350.35|350.2|350.3|350.15|2
1645169970000|2022-02-18 07:39:30|350.25|350.1|350.3|350.15|350.3|350.15|350.25|350.1|2
1645169980000|2022-02-18 07:39:40|350.35|350.1|350.35|350.2|350.35|350.2|350.35|350.1|2
1645170000000|2022-02-18 07:40:00|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.1|5
1645170020000|2022-02-18 07:40:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.15|7
1645170030000|2022-02-18 07:40:30|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|10
1645170040000|2022-02-18 07:40:40||350.2||350.25||350.25||350.2|8
1645170050000|2022-02-18 07:40:50|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.25|1
1645170060000|2022-02-18 07:41:00|350.5||350.5||350.5||350.45||13
1645170070000|2022-02-18 07:41:10||350.35||350.3||350.35||350.3|2
1645170080000|2022-02-18 07:41:20||350.35||350.35||350.35||350.3|10
1645170090000|2022-02-18 07:41:30|350.45|350.3|350.4|350.25|350.45|350.3|350.4|350.25|6
1645170100000|2022-02-18 07:41:40|350.45|350.3|350.45|350.3|350.45|350.3|350.4|350.25|16
1645170110000|2022-02-18 07:41:50|350.4|350.25|350.4|350.25|350.4|350.25|350.35|350.2|19
1645170140000|2022-02-18 07:42:20|350.45|350.3|350.45|350.25|350.45|350.3|350.4|350.25|7
1645170150000|2022-02-18 07:42:30|350.4|350.3|350.45|350.3|350.5|350.35|350.4|350.25|9
1645170160000|2022-02-18 07:42:40|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|6
1645170170000|2022-02-18 07:42:50|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|2
1645170180000|2022-02-18 07:43:00|||||||||1
1645170220000|2022-02-18 07:43:40|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.3|5
1645170240000|2022-02-18 07:44:00|350.55|350.4|350.5|350.35|350.55|350.4|350.5|350.35|17
1645170270000|2022-02-18 07:44:30|350.55||350.5||350.55||350.5||2
1645170280000|2022-02-18 07:44:40|350.55|350.4|350.55|350.4|350.55|350.4|350.5|350.4|6
1645170290000|2022-02-18 07:44:50||350.35||350.4||350.4||350.35|29
1645170300000|2022-02-18 07:45:00|350.5|350.35|350.55|350.4|350.55|350.4|350.5|350.35|67
1645170310000|2022-02-18 07:45:10|350.5|350.35|350.5|350.35|350.6|350.45|350.5|350.35|63
1645170320000|2022-02-18 07:45:20|350.55|350.4|350.4|350.25|350.55|350.4|350.4|350.25|48
1645170330000|2022-02-18 07:45:30||350.2||350.25||350.25||350.2|13
1645170340000|2022-02-18 07:45:40|350.35|350.2|350.4|350.25|350.4|350.25|350.35|350.2|24
1645170350000|2022-02-18 07:45:50|350.45|350.3|350.5|350.35|350.5|350.35|350.45|350.3|6
1645170360000|2022-02-18 07:46:00|350.45|350.3|350.5|350.35|350.55|350.4|350.45|350.3|12
1645170370000|2022-02-18 07:46:10|350.55|350.3|350.45|350.3|350.55|350.3|350.45|350.3|4
1645170380000|2022-02-18 07:46:20|350.5|350.35|350.45|350.3|350.5|350.35|350.45|350.25|11
1645170390000|2022-02-18 07:46:30|350.4|350.25|350.45|350.25|350.45|350.25|350.4|350.25|6
1645170400000|2022-02-18 07:46:40|350.4||350.45||350.45||350.4||2
1645170410000|2022-02-18 07:46:50|350.4|350.2|350.35|350.2|350.4|350.25|350.35|350.2|12
1645170420000|2022-02-18 07:47:00|350.4|350.25|350.35|350.2|350.4|350.25|350.35|350.2|9
1645170430000|2022-02-18 07:47:10|350.4|350.25|350.4|350.25|350.4|350.25|350.35|350.25|6
1645170440000|2022-02-18 07:47:20|350.45|350.3|350.4|350.25|350.45|350.3|350.4|350.25|3
1645170450000|2022-02-18 07:47:30|350.45||350.45||350.45||350.45||6
1645170460000|2022-02-18 07:47:40|350.4||350.4||350.4||350.4||1
1645170470000|2022-02-18 07:47:50|350.45|350.3|350.45|350.3|350.45|350.3|350.4|350.3|0
1645170480000|2022-02-18 07:48:00|350.4|350.25|350.45|350.3|350.45|350.3|350.4|350.25|10
1645170490000|2022-02-18 07:48:10|350.4|350.25|350.45|350.25|350.45|350.3|350.4|350.25|8
1645170500000|2022-02-18 07:48:20|350.4|350.2|350.4|350.25|350.4|350.25|350.4|350.2|21
1645170510000|2022-02-18 07:48:30||350.2||350.25||350.25||350.2|1
1645170530000|2022-02-18 07:48:50|350.45|350.3|350.4|350.25|350.45|350.3|350.4|350.25|2
1645170540000|2022-02-18 07:49:00|350.45|350.3|350.45|350.25|350.45|350.3|350.4|350.25|4
1645170550000|2022-02-18 07:49:10|350.4|350.3|350.45|350.3|350.45|350.3|350.4|350.25|1
1645170560000|2022-02-18 07:49:20|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|1
1645170570000|2022-02-18 07:49:30|350.45|350.3|350.4|350.25|350.45|350.3|350.4|350.25|6
1645170580000|2022-02-18 07:49:40||350.2||350.25||350.25||350.2|16
1645170590000|2022-02-18 07:49:50|350.35|350.2|350.4|350.25|350.4|350.25|350.35|350.2|2
1645170600000|2022-02-18 07:50:00|350.35|350.2|350.35|350.2|350.4|350.25|350.35|350.2|7
1645170610000|2022-02-18 07:50:10|350.4|350.25|350.35|350.2|350.4|350.25|350.35|350.2|4
1645170630000|2022-02-18 07:50:30|350.3|350.15|350.35|350.15|350.35|350.2|350.3|350.15|12
1645170640000|2022-02-18 07:50:40|350.3|350.2|350.35|350.2|350.35|350.2|350.3|350.15|5
1645170650000|2022-02-18 07:50:50|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.2|0
1645170660000|2022-02-18 07:51:00|350.35|350.2|350.35|350.2|350.35|350.25|350.35|350.2|10
1645170670000|2022-02-18 07:51:10|350.4||350.35||350.4||350.35||0
1645170680000|2022-02-18 07:51:20|350.3|350.15|350.35|350.2|350.35|350.2|350.3|350.15|4
1645170690000|2022-02-18 07:51:30|350.3|350.15|350.35|350.2|350.35|350.2|350.3|350.15|4
1645170700000|2022-02-18 07:51:40||350.15||350.2||350.2||350.15|0
1645170710000|2022-02-18 07:51:50|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|2
1645170720000|2022-02-18 07:52:00|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|3
1645170730000|2022-02-18 07:52:10|350.4|350.25|350.4|350.2|350.4|350.25|350.35|350.2|0
1645170740000|2022-02-18 07:52:20||350.25||350.2||350.25||350.2|0
1645170750000|2022-02-18 07:52:30|350.35|350.25|350.35|350.2|350.35|350.25|350.35|350.2|3
1645170770000|2022-02-18 07:52:50|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|4
1645170780000|2022-02-18 07:53:00|||||||||1
1645170790000|2022-02-18 07:53:10|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|10
1645170800000|2022-02-18 07:53:20|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|10
1645170820000|2022-02-18 07:53:40|||||||||1
1645170840000|2022-02-18 07:54:00|||||||||3
1645170850000|2022-02-18 07:54:10|350.35|350.2|350.35|350.2|350.35|350.2|350.3|350.15|8
1645170860000|2022-02-18 07:54:20|350.3|350.15|350.3|350.15|350.3|350.2|350.3|350.15|5
1645170870000|2022-02-18 07:54:30|||||||||1
1645170880000|2022-02-18 07:54:40|||||||||7
1645170890000|2022-02-18 07:54:50|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|4
1645170900000|2022-02-18 07:55:00|350.2|350.05|350.25|350.05|350.25|350.1|350.2|350.05|7
1645170910000|2022-02-18 07:55:10|350.2||350.2||350.2||350.2||0
1645170920000|2022-02-18 07:55:20|350.15|350|350.15|350|350.15|350|350.15|350|9
1645170930000|2022-02-18 07:55:30|350.2|350.05|350.2|350.05|350.2|350.05|350.2|350|10
1645170940000|2022-02-18 07:55:40|||||||||1
1645170960000|2022-02-18 07:56:00|350.15|350|350.2|350|350.2|350.05|350.15|350|8
1645170970000|2022-02-18 07:56:10||350.05||350.05||350.05||350|0
1645170980000|2022-02-18 07:56:20|||||||||1
1645171000000|2022-02-18 07:56:40|350.15|350|350.15|350|350.15|350|350.15|350|1
1645171010000|2022-02-18 07:56:50|350.1|349.95|350.15|350|350.15|350|350.1|349.95|4
1645171020000|2022-02-18 07:57:00|350.1|349.95|350.1|349.95|350.1|350|350.1|349.95|2
1645171030000|2022-02-18 07:57:10|||||||||1
1645171040000|2022-02-18 07:57:20|||||||||9
1645171050000|2022-02-18 07:57:30|350.05|349.9|350.1|349.95|350.1|349.95|350.05|349.9|16
1645171060000|2022-02-18 07:57:40|350.05|349.9|350.1|349.95|350.1|349.95|350.05|349.9|15
1645171070000|2022-02-18 07:57:50||349.9||349.95||349.95||349.9|3
1645171080000|2022-02-18 07:58:00|350.15|350|350.15|350|350.15|350|350.15|349.95|9
1645171090000|2022-02-18 07:58:10||349.95||349.95||350||349.95|1
1645171100000|2022-02-18 07:58:20||350||350||350||349.95|0
1645171120000|2022-02-18 07:58:40|350.2|350.05|350.2|350.05|350.2|350.05|350.2|350.05|14
1645171130000|2022-02-18 07:58:50|||||||||1
1645171140000|2022-02-18 07:59:00|350.25|350.1|350.3|350.15|350.3|350.15|350.2|350.1|10
1645171150000|2022-02-18 07:59:10|350.25|350.1|350.2|350.05|350.25|350.1|350.2|350.05|10
1645171190000|2022-02-18 07:59:50|||||||||2
1645171200000|2022-02-18 08:00:00|350.25|350.1|350.3|350.15|350.3|350.15|350.25|350.1|15
1645171210000|2022-02-18 08:00:10|||||||||3
1645171220000|2022-02-18 08:00:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|3
1645171230000|2022-02-18 08:00:30|350.4|350.25|350.35|350.2|350.4|350.25|350.35|350.2|8
1645171240000|2022-02-18 08:00:40|350.4|350.15|350.4|350.2|350.4|350.25|350.4|350.15|15
1645171250000|2022-02-18 08:00:50|350.35|350.25|350.5|350.35|350.5|350.35|350.35|350.2|16
1645171260000|2022-02-18 08:01:00|350.45|350.3|350.5|350.35|350.5|350.35|350.45|350.3|11
1645171270000|2022-02-18 08:01:10|350.55|350.4|350.5|350.35|350.55|350.4|350.5|350.35|17
1645171280000|2022-02-18 08:01:20|350.55|350.4|350.5|350.35|350.55|350.4|350.5|350.35|14
1645171290000|2022-02-18 08:01:30|350.55|350.4|350.5|350.35|350.55|350.4|350.5|350.35|14
1645171300000|2022-02-18 08:01:40|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|6
1645171310000|2022-02-18 08:01:50|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|8
1645171320000|2022-02-18 08:02:00|||||||||2
1645171340000|2022-02-18 08:02:20|350.35|350.2|350.4|350.25|350.4|350.25|350.35|350.2|19
1645171350000|2022-02-18 08:02:30|||||||||6
1645171360000|2022-02-18 08:02:40|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.25|5
1645171370000|2022-02-18 08:02:50|||||||||1
1645171380000|2022-02-18 08:03:00|350.5|350.35|350.45|350.3|350.5|350.35|350.45|350.3|16
1645171390000|2022-02-18 08:03:10|350.5||350.45||350.5||350.45||0
1645171410000|2022-02-18 08:03:30|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|5
1645171420000|2022-02-18 08:03:40|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.15|10
1645171430000|2022-02-18 08:03:50|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|9
1645171440000|2022-02-18 08:04:00|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|12
1645171460000|2022-02-18 08:04:20|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|7
1645171470000|2022-02-18 08:04:30|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|11
1645171480000|2022-02-18 08:04:40|||||||||3
1645171490000|2022-02-18 08:04:50|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|4
1645171500000|2022-02-18 08:05:00|350.3|350.15|350.35|350.2|350.35|350.2|350.3|350.15|6
1645171510000|2022-02-18 08:05:10||350.15||350.2||350.2||350.15|5
1645171520000|2022-02-18 08:05:20|||||||||5
1645171540000|2022-02-18 08:05:40|350.4|350.25|350.35|350.2|350.4|350.25|350.35|350.2|24
1645171550000|2022-02-18 08:05:50|350.4|350.25|350.4|350.25|350.4|350.25|350.35|350.2|8
1645171560000|2022-02-18 08:06:00|||||||||1
1645171570000|2022-02-18 08:06:10|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.15|9
1645171580000|2022-02-18 08:06:20|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|0
1645171590000|2022-02-18 08:06:30|350.2|350.05|350.2|350.05|350.2|350.1|350.2|350.05|5
1645171620000|2022-02-18 08:07:00|350.25|350.1|350.25|350.05|350.25|350.1|350.2|350.05|12
1645171630000|2022-02-18 08:07:10|350.2|350.1|350.25|350.1|350.25|350.1|350.2|350.1|1
1645171640000|2022-02-18 08:07:20||350.05||350.1||350.1||350.05|1
1645171650000|2022-02-18 08:07:30|350.2|350.05|350.2|350.05|350.2|350.1|350.2|350.05|2
1645171660000|2022-02-18 08:07:40|350.15|350|350.2|350.05|350.2|350.05|350.15|350|11
1645171670000|2022-02-18 08:07:50|350.15|350|350.2|350|350.2|350.05|350.15|350|3
1645171680000|2022-02-18 08:08:00|350.15|350.05|350.2|350|350.2|350.05|350.15|350|3
1645171690000|2022-02-18 08:08:10|350.15|350.05|350.2|350|350.2|350.05|350.15|350|0
1645171700000|2022-02-18 08:08:20||350.05||350.05||350.05||350|0
1645171710000|2022-02-18 08:08:30|350.25|350.1|350.25|350.1|350.25|350.1|350.2|350.05|3
1645171720000|2022-02-18 08:08:40|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|7
1645171730000|2022-02-18 08:08:50|350.35|350.2|350.35|350.15|350.35|350.2|350.35|350.15|9
1645171740000|2022-02-18 08:09:00|350.3|350.2|350.3|350.15|350.3|350.2|350.3|350.15|1
1645171750000|2022-02-18 08:09:10|350.35||350.3||350.35||350.3||0
1645171760000|2022-02-18 08:09:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.15|7
1645171770000|2022-02-18 08:09:30|350.3|350.15|350.25|350.1|350.35|350.15|350.25|350.1|14
1645171780000|2022-02-18 08:09:40|350.3|350.15|350.35|350.15|350.35|350.15|350.3|350.15|3
1645171790000|2022-02-18 08:09:50|350.3|350.2|350.3|350.15|350.3|350.2|350.3|350.15|3
1645171800000|2022-02-18 08:10:00|350.35||350.3||350.35||350.3||1
1645171810000|2022-02-18 08:10:10|||||||||6
1645171820000|2022-02-18 08:10:20|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.1|5
1645171830000|2022-02-18 08:10:30||350.1||350.15||350.15||350.1|0
1645171840000|2022-02-18 08:10:40||350.1||350.15||350.15||350.1|3
1645171850000|2022-02-18 08:10:50|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|5
1645171860000|2022-02-18 08:11:00|||||||||6
1645171870000|2022-02-18 08:11:10|350.4|350.25|350.45|350.3|350.45|350.3|350.4|350.25|9
1645171880000|2022-02-18 08:11:20|350.5||350.5||350.5||350.45||8
1645171890000|2022-02-18 08:11:30|350.45|350.35|350.5|350.35|350.5|350.35|350.45|350.3|7
1645171900000|2022-02-18 08:11:40|||||||||1
1645171910000|2022-02-18 08:11:50|350.55|350.4|350.55|350.4|350.55|350.4|350.5|350.35|18
1645171920000|2022-02-18 08:12:00|350.5|350.35|350.5|350.35|350.5|350.4|350.5|350.35|25
1645171930000|2022-02-18 08:12:10|||||||||1
1645171940000|2022-02-18 08:12:20|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|8
1645171960000|2022-02-18 08:12:40|350.5|350.35|350.45|350.3|350.5|350.35|350.45|350.3|3
1645171970000|2022-02-18 08:12:50|350.4|350.25|350.4|350.25|350.45|350.25|350.4|350.25|8
1645172020000|2022-02-18 08:13:40|350.45|350.3|350.45|350.25|350.45|350.3|350.45|350.25|11
1645172030000|2022-02-18 08:13:50|350.4||350.4||350.45||350.4||0
1645172040000|2022-02-18 08:14:00|350.45|350.3|350.45|350.25|350.45|350.3|350.4|350.25|10
1645172050000|2022-02-18 08:14:10|350.4||350.45||350.45||350.4||1
1645172060000|2022-02-18 08:14:20|350.4|350.3|350.4|350.25|350.4|350.3|350.4|350.25|9
1645172070000|2022-02-18 08:14:30|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|11
1645172090000|2022-02-18 08:14:50|||||||||1
1645172100000|2022-02-18 08:15:00|350.3|350.15|350.35|350.15|350.35|350.15|350.3|350.15|17
1645172110000|2022-02-18 08:15:10|350.3||350.3||350.3||350.3||0
1645172130000|2022-02-18 08:15:30|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.15|4
1645172140000|2022-02-18 08:15:40|350.3|350.15|350.3|350.15|350.3|350.2|350.3|350.15|1
1645172150000|2022-02-18 08:15:50|350.35|350.2|350.35|350.2|350.35|350.2|350.3|350.2|1
1645172170000|2022-02-18 08:16:10|||||||||1
1645172180000|2022-02-18 08:16:20|350.4|350.25|350.45|350.3|350.45|350.3|350.4|350.25|9
1645172190000|2022-02-18 08:16:30|350.4|350.25|350.4|350.25|350.45|350.25|350.4|350.25|7
1645172200000|2022-02-18 08:16:40|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.25|6
1645172210000|2022-02-18 08:16:50||350.25||350.3||350.3||350.25|4
1645172220000|2022-02-18 08:17:00|350.4|350.25|350.45|350.25|350.45|350.25|350.4|350.25|5
1645172230000|2022-02-18 08:17:10||350.3||350.3||350.3||350.3|0
1645172240000|2022-02-18 08:17:20|350.5|350.35|350.45|350.3|350.5|350.35|350.45|350.3|7
1645172280000|2022-02-18 08:18:00|350.5|350.35|350.45|350.3|350.5|350.35|350.45|350.3|14
1645172300000|2022-02-18 08:18:20|350.4|350.25|350.4|350.25|350.45|350.25|350.4|350.25|16
1645172320000|2022-02-18 08:18:40|350.45|350.3|350.5|350.35|350.5|350.35|350.45|350.3|13
1645172350000|2022-02-18 08:19:10|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|4
1645172360000|2022-02-18 08:19:20|350.5|350.35|350.45|350.3|350.55|350.4|350.45|350.3|71
1645172370000|2022-02-18 08:19:30|350.5|350.35|350.5|350.35|350.5|350.35|350.45|350.3|3
1645172380000|2022-02-18 08:19:40||350.3||350.3||350.35||350.3|20
1645172390000|2022-02-18 08:19:50|350.45|350.35|350.45|350.3|350.5|350.35|350.45|350.3|15
1645172400000|2022-02-18 08:20:00|350.5|350.25|350.45|350.25|350.5|350.25|350.45|350.25|3
1645172410000|2022-02-18 08:20:10||350.3||350.3||350.3||350.3|2
1645172420000|2022-02-18 08:20:20|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|3
1645172430000|2022-02-18 08:20:30|350.55|350.4|350.55|350.35|350.55|350.4|350.55|350.35|9
1645172440000|2022-02-18 08:20:40|350.5|350.3|350.5|350.35|350.5|350.35|350.5|350.3|4
1645172450000|2022-02-18 08:20:50|||||||||1
1645172460000|2022-02-18 08:21:00|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.35|5
1645172470000|2022-02-18 08:21:10|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.3|2
1645172480000|2022-02-18 08:21:20|350.45|350.3|350.5|350.35|350.5|350.35|350.45|350.3|2
1645172490000|2022-02-18 08:21:30||350.3||350.35||350.35||350.3|3
1645172500000|2022-02-18 08:21:40|350.55||350.5||350.55||350.5||4
1645172510000|2022-02-18 08:21:50|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|3
1645172520000|2022-02-18 08:22:00|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|3
1645172530000|2022-02-18 08:22:10|350.45|350.3|350.4|350.25|350.45|350.3|350.4|350.25|9
1645172540000|2022-02-18 08:22:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|8
1645172550000|2022-02-18 08:22:30|350.3|350.15|350.35|350.15|350.35|350.2|350.3|350.15|12
1645172560000|2022-02-18 08:22:40|350.3|350.2|350.25|350.1|350.35|350.2|350.25|350.1|10
1645172570000|2022-02-18 08:22:50|350.3||350.25||350.3||350.25||14
1645172580000|2022-02-18 08:23:00|350.3|350.05|350.25|350.05|350.3|350.05|350.2|350.05|15
1645172590000|2022-02-18 08:23:10|350.2|350.1|350.2|350.05|350.25|350.1|350.2|350.05|4
1645172600000|2022-02-18 08:23:20|350.15|350|350.15|350|350.15|350|350.15|350|3
1645172610000|2022-02-18 08:23:30|||||||||16
1645172620000|2022-02-18 08:23:40||349.95||349.95||349.95||349.95|5
1645172630000|2022-02-18 08:23:50||350||350||350||350|1
1645172640000|2022-02-18 08:24:00|350.1|349.95|350.15|350|350.15|350|350.1|349.95|8
1645172650000|2022-02-18 08:24:10|350.1|349.95|350.1|349.95|350.1|350|350.1|349.95|0
1645172670000|2022-02-18 08:24:30|350.15||350.1||350.15||350.1||12
1645172680000|2022-02-18 08:24:40|350.15||350.1||350.15||350.1||4
1645172690000|2022-02-18 08:24:50|350.15|350|350.15|350|350.15|350|350.15|350|2
1645172700000|2022-02-18 08:25:00|||||||||2
1645172710000|2022-02-18 08:25:10|||||||||1
1645172730000|2022-02-18 08:25:30|350.1|349.95|350.1|349.95|350.15|349.95|350.1|349.95|8
1645172740000|2022-02-18 08:25:40|350.05|349.9|350.1|349.9|350.1|349.9|350.05|349.9|10
1645172750000|2022-02-18 08:25:50|350.15|349.95|350.15|350|350.15|350|350.15|349.95|8
1645172760000|2022-02-18 08:26:00|350.2|350.05|350.2|350.05|350.2|350.05|350.2|350|11
1645172770000|2022-02-18 08:26:10|350.15|350|350.2|350|350.2|350.05|350.15|350|7
1645172780000|2022-02-18 08:26:20||350.05||350.05||350.05||350.05|0
1645172790000|2022-02-18 08:26:30|350.15|350|350.15|350|350.15|350|350.15|350|10
1645172800000|2022-02-18 08:26:40|||||||||1
1645172810000|2022-02-18 08:26:50|350.2|350.05|350.2|350.05|350.2|350.05|350.15|350.05|15
1645172820000|2022-02-18 08:27:00|350.25|350.1|350.25|350.1|350.3|350.15|350.25|350.1|17
1645172830000|2022-02-18 08:27:10|350.3|350.15|350.3|350.1|350.3|350.15|350.25|350.1|4
1645172840000|2022-02-18 08:27:20|350.25|350.15|350.3|350.1|350.3|350.15|350.25|350.1|1
1645172850000|2022-02-18 08:27:30||350.15||350.15||350.15||350.1|0
1645172860000|2022-02-18 08:27:40|350.25|350.1|350.3|350.15|350.3|350.15|350.25|350.1|11
1645172880000|2022-02-18 08:28:00|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.15|13
1645172890000|2022-02-18 08:28:10|350.35|350.2|350.35|350.2|350.4|350.2|350.35|350.2|15
1645172910000|2022-02-18 08:28:30|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|3
1645172920000|2022-02-18 08:28:40|350.25|350.1|350.25|350.1|350.3|350.15|350.25|350.1|8
1645172930000|2022-02-18 08:28:50|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|7
1645172940000|2022-02-18 08:29:00|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|2
1645172950000|2022-02-18 08:29:10|||||||||1
1645172960000|2022-02-18 08:29:20|||||||||7
1645172970000|2022-02-18 08:29:30|350.3|350.15|350.3|350.15|350.3|350.15|350.25|350.15|14
1645172980000|2022-02-18 08:29:40|350.35|350.2|350.4|350.2|350.4|350.2|350.35|350.2|11
1645172990000|2022-02-18 08:29:50|350.35||350.35||350.4||350.35||0
1645173000000|2022-02-18 08:30:00|350.3|350.15|350.35|350.15|350.35|350.2|350.3|350.15|16
1645173010000|2022-02-18 08:30:10||350.2||350.15||350.2||350.15|6
1645173020000|2022-02-18 08:30:20|350.3|350.2|350.35|350.15|350.35|350.2|350.3|350.15|6
1645173030000|2022-02-18 08:30:30|350.3||350.35||350.35||350.3||9
1645173040000|2022-02-18 08:30:40|350.4|350.2|350.4|350.25|350.4|350.25|350.4|350.2|17
1645173060000|2022-02-18 08:31:00|||||||||6
1645173070000|2022-02-18 08:31:10|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.15|18
1645173080000|2022-02-18 08:31:20|350.35||350.3||350.35||350.3||5
1645173090000|2022-02-18 08:31:30|||||||||6
1645173100000|2022-02-18 08:31:40|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.05|19
1645173110000|2022-02-18 08:31:50|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.15|10
1645173120000|2022-02-18 08:32:00|350.25|350.1|350.25|350.1|350.25|350.1|350.25|350.1|15
1645173130000|2022-02-18 08:32:10|350.3|350.15|350.3|350.15|350.3|350.15|350.25|350.15|16
1645173140000|2022-02-18 08:32:20|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|1
1645173150000|2022-02-18 08:32:30|||||||||4
1645173160000|2022-02-18 08:32:40|350.3|350.15|350.35|350.2|350.35|350.2|350.3|350.15|11
1645173170000|2022-02-18 08:32:50|||||||||4
1645173180000|2022-02-18 08:33:00|350.4|350.25|350.4|350.2|350.45|350.25|350.4|350.2|18
1645173190000|2022-02-18 08:33:10|350.35||350.35||350.35||350.35||6
1645173210000|2022-02-18 08:33:30|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|9
1645173220000|2022-02-18 08:33:40|350.45|350.3|350.5|350.3|350.5|350.3|350.45|350.3|16
1645173230000|2022-02-18 08:33:50||350.35||350.35||350.35||350.35|5
1645173250000|2022-02-18 08:34:10|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|10
1645173260000|2022-02-18 08:34:20|350.6||350.55||350.6||350.55||7
1645173270000|2022-02-18 08:34:30||350.35||350.4||350.4||350.35|11
1645173280000|2022-02-18 08:34:40|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|4
1645173310000|2022-02-18 08:35:10|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|10
1645173320000|2022-02-18 08:35:20|350.5|350.35|350.55|350.4|350.55|350.4|350.5|350.35|6
1645173330000|2022-02-18 08:35:30|350.6||350.55||350.6||350.55||5
1645173340000|2022-02-18 08:35:40|350.5|350.35|350.55|350.4|350.55|350.4|350.5|350.35|4
1645173360000|2022-02-18 08:36:00|350.6||350.6||350.6||350.6||1
1645173370000|2022-02-18 08:36:10|350.55||350.55||350.55||350.55||0
1645173380000|2022-02-18 08:36:20|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.3|7
1645173390000|2022-02-18 08:36:30|350.45|350.3|350.45|350.3|350.45|350.3|350.45|350.3|5
1645173410000|2022-02-18 08:36:50|350.5|350.35|350.5|350.35|350.5|350.35|350.5|350.35|11
1645173430000|2022-02-18 08:37:10|350.55|350.4|350.5|350.35|350.55|350.4|350.5|350.35|13
1645173440000|2022-02-18 08:37:20|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|9
1645173450000|2022-02-18 08:37:30|350.6|350.45|350.6|350.45|350.6|350.45|350.6|350.45|8
1645173460000|2022-02-18 08:37:40|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|11
1645173470000|2022-02-18 08:37:50|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|3
1645173480000|2022-02-18 08:38:00|350.75|350.6|350.75|350.55|350.75|350.6|350.7|350.55|6
1645173490000|2022-02-18 08:38:10|350.7||350.7||350.7||350.7||0
1645173500000|2022-02-18 08:38:20|350.75|350.6|350.75|350.55|350.75|350.6|350.75|350.55|9
1645173510000|2022-02-18 08:38:30||350.6||350.6||350.6||350.6|0
1645173530000|2022-02-18 08:38:50|||||||||1
1645173540000|2022-02-18 08:39:00|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|7
1645173550000|2022-02-18 08:39:10|350.85|350.7|350.85|350.7|350.85|350.7|350.85|350.7|6
1645173560000|2022-02-18 08:39:20|350.9|350.75|350.9|350.7|350.9|350.75|350.9|350.7|5
1645173570000|2022-02-18 08:39:30|350.85||350.85||350.85||350.85||0
1645173580000|2022-02-18 08:39:40|350.8|350.65|350.8|350.65|350.8|350.65|350.8|350.65|71
1645173600000|2022-02-18 08:40:00|||||||||1
1645173610000|2022-02-18 08:40:10|350.85|350.7|350.85|350.65|350.85|350.7|350.85|350.65|6
1645173620000|2022-02-18 08:40:20||350.7||350.7||350.7||350.7|0
1645173630000|2022-02-18 08:40:30|350.9|350.65|350.8|350.6|350.9|350.7|350.8|350.6|33
1645173640000|2022-02-18 08:40:40|350.75|350.55|350.75|350.55|350.75|350.6|350.7|350.55|10
1645173650000|2022-02-18 08:40:50|350.7||350.7||350.75||350.7||0
1645173660000|2022-02-18 08:41:00|||||||||2
1645173670000|2022-02-18 08:41:10|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|6
1645173680000|2022-02-18 08:41:20|350.7|350.55|350.7|350.5|350.7|350.55|350.7|350.5|11
1645173690000|2022-02-18 08:41:30||350.55||350.55||350.55||350.5|0
1645173700000|2022-02-18 08:41:40||350.5||350.55||350.55||350.5|6
1645173710000|2022-02-18 08:41:50|350.75|350.6|350.75|350.6|350.8|350.6|350.75|350.6|2
1645173720000|2022-02-18 08:42:00|350.7|350.55|350.7|350.55|350.75|350.55|350.7|350.55|61
1645173730000|2022-02-18 08:42:10||350.5||350.5||350.5||350.5|0
1645173740000|2022-02-18 08:42:20|350.65||350.65||350.65||350.65||2
1645173750000|2022-02-18 08:42:30|350.7|350.55|350.75|350.55|350.75|350.55|350.7|350.55|15
1645173760000|2022-02-18 08:42:40|350.7|350.6|350.65|350.5|350.7|350.6|350.65|350.5|6
1645173770000|2022-02-18 08:42:50|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|2
1645173780000|2022-02-18 08:43:00|350.75|350.6|350.7|350.55|350.75|350.6|350.7|350.55|2
1645173810000|2022-02-18 08:43:30|350.75|350.6|350.75|350.55|350.75|350.6|350.75|350.55|4
1645173820000|2022-02-18 08:43:40|350.7|350.6|350.7|350.55|350.7|350.6|350.7|350.55|2
1645173830000|2022-02-18 08:43:50|350.75|350.65|350.75|350.6|350.8|350.65|350.75|350.6|15
1645173840000|2022-02-18 08:44:00|350.8|350.65|350.85|350.65|350.85|350.65|350.75|350.6|18
1645173850000|2022-02-18 08:44:10|350.8||350.8||350.8||350.8||0
1645173890000|2022-02-18 08:44:50|350.75|350.6|350.7|350.55|350.75|350.6|350.7|350.55|18
1645173910000|2022-02-18 08:45:10|350.65|350.5|350.7|350.5|350.7|350.5|350.65|350.5|7
1645173920000|2022-02-18 08:45:20|350.65|350.55|350.7|350.55|350.7|350.55|350.65|350.5|1
1645173930000|2022-02-18 08:45:30|350.65|350.5|350.7|350.55|350.7|350.55|350.65|350.5|3
1645173940000|2022-02-18 08:45:40|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|5
1645173950000|2022-02-18 08:45:50|350.6|350.45|350.65|350.45|350.65|350.5|350.6|350.45|19
1645173960000|2022-02-18 08:46:00|350.6|350.5|350.6|350.45|350.65|350.5|350.6|350.4|6
1645173970000|2022-02-18 08:46:10|350.65||350.65||350.65||350.6||1
1645173980000|2022-02-18 08:46:20||350.5||350.5||350.5||350.5|0
1645173990000|2022-02-18 08:46:30|350.6|350.45|350.65|350.5|350.65|350.5|350.6|350.45|7
1645174000000|2022-02-18 08:46:40|350.7|350.55|350.65|350.5|350.7|350.55|350.65|350.5|19
1645174010000|2022-02-18 08:46:50|350.7|350.55|350.7|350.55|350.75|350.6|350.7|350.55|9
1645174020000|2022-02-18 08:47:00|350.75|350.6|350.75|350.55|350.75|350.6|350.75|350.55|3
1645174030000|2022-02-18 08:47:10|350.7||350.7||350.75||350.7||0
1645174040000|2022-02-18 08:47:20|350.75|350.6|350.7|350.55|350.75|350.6|350.7|350.55|4
1645174050000|2022-02-18 08:47:30|350.65|350.5|350.65|350.5|350.7|350.5|350.65|350.5|0
1645174070000|2022-02-18 08:47:50|350.6|350.45|350.65|350.5|350.65|350.5|350.6|350.45|11
1645174080000|2022-02-18 08:48:00|350.7||350.65||350.7||350.65||9
1645174090000|2022-02-18 08:48:10|350.7|350.45|350.7|350.5|350.7|350.55|350.7|350.45|6
1645174100000|2022-02-18 08:48:20|||||||||1
1645174110000|2022-02-18 08:48:30|350.65|350.55|350.7|350.55|350.7|350.55|350.65|350.5|0
1645174120000|2022-02-18 08:48:40|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|2
1645174130000|2022-02-18 08:48:50|350.8|350.65|350.8|350.6|350.8|350.65|350.75|350.6|9
1645174140000|2022-02-18 08:49:00|350.75||350.75||350.75||350.75||0
1645174150000|2022-02-18 08:49:10|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|10
1645174160000|2022-02-18 08:49:20|350.65|350.5|350.7|350.55|350.7|350.55|350.65|350.5|5
1645174170000|2022-02-18 08:49:30|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.6|6
1645174180000|2022-02-18 08:49:40|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|7
1645174190000|2022-02-18 08:49:50|||||||||3
1645174200000|2022-02-18 08:50:00|350.75|350.6|350.7|350.55|350.75|350.6|350.7|350.55|4
1645174210000|2022-02-18 08:50:10|350.75|350.6|350.75|350.6|350.75|350.6|350.75|350.55|4
1645174220000|2022-02-18 08:50:20|350.7|350.55|350.7|350.55|350.7|350.55|350.7|350.55|3
1645174230000|2022-02-18 08:50:30|350.65|350.5|350.7|350.5|350.7|350.5|350.65|350.5|5
1645174240000|2022-02-18 08:50:40|350.75|350.55|350.7|350.55|350.75|350.55|350.7|350.5|18
1645174250000|2022-02-18 08:50:50|350.75|350.6|350.75|350.6|350.75|350.6|350.7|350.55|7
1645174260000|2022-02-18 08:51:00|350.7|350.55|350.65|350.5|350.7|350.55|350.65|350.5|6
1645174270000|2022-02-18 08:51:10|350.6|350.45|350.65|350.45|350.65|350.45|350.6|350.45|9
1645174280000|2022-02-18 08:51:20|350.6|350.4|350.6|350.4|350.65|350.45|350.6|350.4|5
1645174290000|2022-02-18 08:51:30|350.65|350.45|350.65|350.45|350.65|350.5|350.6|350.45|10
1645174300000|2022-02-18 08:51:40|350.7|350.5|350.7|350.55|350.7|350.55|350.7|350.5|16
1645174310000|2022-02-18 08:51:50|||||||||4
1645174320000|2022-02-18 08:52:00|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|1
1645174330000|2022-02-18 08:52:10|350.7|350.55|350.7|350.5|350.75|350.55|350.65|350.5|3
1645174340000|2022-02-18 08:52:20|350.65|350.55|350.65|350.5|350.65|350.55|350.65|350.5|4
1645174350000|2022-02-18 08:52:30|350.6|350.45|350.65|350.5|350.65|350.5|350.6|350.45|4
1645174360000|2022-02-18 08:52:40||350.45||350.5||350.5||350.45|0
1645174370000|2022-02-18 08:52:50|350.6|350.45|350.65|350.5|350.65|350.5|350.6|350.45|8
1645174390000|2022-02-18 08:53:10|350.7|350.55|350.7|350.5|350.7|350.55|350.7|350.5|8
1645174400000|2022-02-18 08:53:20|350.65|350.55|350.65|350.5|350.65|350.55|350.65|350.5|4
1645174410000|2022-02-18 08:53:30|350.6|350.45|350.6|350.45|350.6|350.45|350.6|350.45|1
1645174420000|2022-02-18 08:53:40|||||||||4
1645174430000|2022-02-18 08:53:50|350.65|350.5|350.6|350.45|350.65|350.5|350.6|350.45|8
1645174440000|2022-02-18 08:54:00|350.65|350.5|350.6|350.45|350.65|350.5|350.6|350.45|5
1645174450000|2022-02-18 08:54:10|350.65|350.5|350.65|350.5|350.65|350.5|350.65|350.5|5
1645174460000|2022-02-18 08:54:20|350.6|350.45|350.6|350.45|350.65|350.45|350.6|350.45|4
1645174480000|2022-02-18 08:54:40|350.65|350.5|350.65|350.5|350.65|350.5|350.6|350.5|6
1645174490000|2022-02-18 08:54:50|350.6|350.45|350.6|350.45|350.65|350.45|350.6|350.45|6
1645174500000|2022-02-18 08:55:00|350.55|350.4|350.6|350.4|350.6|350.45|350.55|350.4|2
1645174510000|2022-02-18 08:55:10||350.45||350.45||350.45||350.4|2
1645174520000|2022-02-18 08:55:20|350.55|350.4|350.55|350.4|350.55|350.4|350.55|350.4|5
1645174530000|2022-02-18 08:55:30|||||||||2
1645174540000|2022-02-18 08:55:40|350.5|350.35|350.5|350.35|350.55|350.4|350.5|350.35|25
1645174550000|2022-02-18 08:55:50|350.45|350.3|350.45|350.25|350.45|350.3|350.4|350.25|26
1645174560000|2022-02-18 08:56:00|350.4|350.3|350.4|350.25|350.4|350.3|350.4|350.25|10
1645174570000|2022-02-18 08:56:10|350.35|350.2|350.35|350.2|350.4|350.2|350.35|350.2|23
1645174580000|2022-02-18 08:56:20|350.4|350.25|350.4|350.25|350.4|350.25|350.35|350.2|10
1645174590000|2022-02-18 08:56:30|||||||||1
1645174600000|2022-02-18 08:56:40|350.35|350.2|350.35|350.2|350.35|350.2|350.35|350.2|10
1645174610000|2022-02-18 08:56:50|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|9
1645174620000|2022-02-18 08:57:00|350.45|350.3|350.45|350.25|350.45|350.3|350.4|350.25|17
1645174630000|2022-02-18 08:57:10||350.3||350.3||350.3||350.3|1
1645174640000|2022-02-18 08:57:20|350.4|350.25|350.4|350.25|350.4|350.25|350.4|350.25|7
1645174650000|2022-02-18 08:57:30|350.35|350.2|350.3|350.15|350.35|350.2|350.3|350.15|19
1645174660000|2022-02-18 08:57:40|350.25|350.1|350.25|350.1|350.3|350.1|350.25|350.1|7
1645174670000|2022-02-18 08:57:50|350.3|350.15|350.3|350.15|350.3|350.15|350.3|350.1|7
1645174680000|2022-02-18 08:58:00|350.25|350.1|350.25|350.1|350.3|350.15|350.25|350.1|8
1645174690000|2022-02-18 08:58:10||350.05||350.1||350.1||350.05|11
1645174700000|2022-02-18 08:58:20|350.2|350.05|350.2|350.05|350.25|350.05|350.2|350.05|13
1645174710000|2022-02-18 08:58:30||350||350.05||350.05||350|12
1645174720000|2022-02-18 08:58:40|350.15|350|350.15|350|350.15|350|350.15|350|21
1645174730000|2022-02-18 08:58:50|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|37
1645174740000|2022-02-18 08:59:00|||||||||24
1645174750000|2022-02-18 08:59:10|||||||||7
1645174760000|2022-02-18 08:59:20|350.15|350|350.1|349.95|350.15|350|350.1|349.95|43
1645174770000|2022-02-18 08:59:30||349.9||349.95||349.95||349.9|10
1645174780000|2022-02-18 08:59:40|350.05|349.9|350.05|349.9|350.1|349.9|350.05|349.9|32
1645174790000|2022-02-18 08:59:50|||||||||20
1645174800000|2022-02-18 09:00:00|350.1|349.95|350.15|350|350.15|350|350.1|349.95|57
1645174810000|2022-02-18 09:00:10|350.2|350.05|350.15|350|350.2|350.05|350.15|350|12
1645174820000|2022-02-18 09:00:20|350.2|350.05|350.15|350|350.2|350.05|350.15|350|16
1645174850000|2022-02-18 09:00:50|||||||||6
1645174860000|2022-02-18 09:01:00|350.1|349.95|350.1|349.95|350.1|349.95|350.05|349.9|29
1645174870000|2022-02-18 09:01:10|||||||||3
1645174880000|2022-02-18 09:01:20|350.05|349.9|350.05|349.9|350.05|349.9|350.05|349.9|8
1645174890000|2022-02-18 09:01:30|||||||||1
1645174900000|2022-02-18 09:01:40|||||||||13
1645174910000|2022-02-18 09:01:50|350.1|349.85|350.1|349.95|350.1|349.95|350.1|349.85|20
1645174920000|2022-02-18 09:02:00|350.05|349.9|350.1|349.95|350.1|349.95|350.05|349.9|4
1645174930000|2022-02-18 09:02:10|350.15|350|350.15|350|350.15|350|350.15|350|9
1645174940000|2022-02-18 09:02:20|350.1|349.95|350.1|349.95|350.15|349.95|350.1|349.95|11
1645174950000|2022-02-18 09:02:30|350.15|350|350.15|350|350.15|350|350.15|349.95|3
1645174960000|2022-02-18 09:02:40|350.1|349.95|350.15|350|350.15|350|350.1|349.95|10
1645174970000|2022-02-18 09:02:50|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|0
1645174980000|2022-02-18 09:03:00|||||||||7
1645174990000|2022-02-18 09:03:10||349.9||349.9||349.9||349.9|9
1645175000000|2022-02-18 09:03:20||349.95||349.95||349.95||349.95|1
1645175010000|2022-02-18 09:03:30|350.05|349.9|350.05|349.9|350.1|349.9|350.05|349.9|9
1645175020000|2022-02-18 09:03:40|350.1||350.1||350.1||350.1||14
1645175030000|2022-02-18 09:03:50|350.05||350.05||350.05||350.05||1
1645175040000|2022-02-18 09:04:00|350|349.85|350.05|349.9|350.05|349.9|350|349.85|30
1645175050000|2022-02-18 09:04:10|350.1|349.85|349.9|349.7|350.1|349.85|349.85|349.7|131
1645175060000|2022-02-18 09:04:20|349.85|349.65|349.8|349.65|349.9|349.65|349.8|349.65|50
1645175070000|2022-02-18 09:04:30|349.85|349.7|349.9|349.75|349.9|349.75|349.75|349.6|105
1645175080000|2022-02-18 09:04:40|349.85|349.7|349.85|349.65|349.85|349.75|349.8|349.65|56
1645175090000|2022-02-18 09:04:50|349.8|349.7|349.9|349.7|349.9|349.7|349.75|349.6|131
1645175100000|2022-02-18 09:05:00|349.85|349.65|349.9|349.7|349.95|349.8|349.8|349.65|45
1645175110000|2022-02-18 09:05:10|349.85|349.75|349.9|349.7|349.9|349.75|349.85|349.7|11
1645175120000|2022-02-18 09:05:20|349.85|349.75|349.95|349.75|349.95|349.75|349.85|349.75|29
1645175130000|2022-02-18 09:05:30||349.8||349.8||349.8||349.8|1
1645175140000|2022-02-18 09:05:40|349.9|349.75|349.9|349.75|349.9|349.75|349.8|349.6|32
1645175160000|2022-02-18 09:06:00||349.7||349.75||349.75||349.7|10
1645175170000|2022-02-18 09:06:10|||||||||1
1645175180000|2022-02-18 09:06:20||349.7||349.75||349.75||349.7|7
1645175190000|2022-02-18 09:06:30|||||||||1
1645175200000|2022-02-18 09:06:40|349.85|349.7|349.85|349.7|349.85|349.7|349.85|349.7|8
1645175210000|2022-02-18 09:06:50|349.9|349.75|349.8|349.65|349.9|349.75|349.8|349.65|27
1645175220000|2022-02-18 09:07:00|349.85|349.7|349.9|349.75|349.9|349.75|349.85|349.7|15
1645175230000|2022-02-18 09:07:10|||||||||2
1645175240000|2022-02-18 09:07:20|349.95|349.8|349.9|349.7|349.95|349.8|349.9|349.7|34
1645175250000|2022-02-18 09:07:30|349.85|349.75|349.9|349.7|349.9|349.75|349.85|349.7|3
1645175260000|2022-02-18 09:07:40|349.85||349.85||349.9||349.85||1
1645175270000|2022-02-18 09:07:50|349.9|349.75|349.9|349.75|349.9|349.75|349.9|349.75|11
1645175280000|2022-02-18 09:08:00|349.95|349.8|349.9|349.75|349.95|349.8|349.9|349.75|8
1645175290000|2022-02-18 09:08:10|349.95|349.8|350|349.8|350|349.8|349.9|349.8|10
1645175300000|2022-02-18 09:08:20|349.95||350||350||349.95||0
1645175310000|2022-02-18 09:08:30|349.95||349.95||350||349.95||0
1645175320000|2022-02-18 09:08:40|350|349.75|349.95|349.8|350|349.8|349.95|349.75|9
1645175330000|2022-02-18 09:08:50|350|349.85|350|349.85|350|349.85|349.95|349.85|1
1645175340000|2022-02-18 09:09:00|349.95|349.8|349.9|349.7|349.95|349.8|349.9|349.7|26
1645175350000|2022-02-18 09:09:10|349.85||349.85||349.9||349.85||1
1645175360000|2022-02-18 09:09:20|349.9||349.85||349.9||349.85||2
1645175370000|2022-02-18 09:09:30|349.9|349.75|349.85|349.7|349.9|349.75|349.85|349.7|11
1645175380000|2022-02-18 09:09:40|349.9|349.75|349.9|349.7|349.9|349.75|349.9|349.7|24
1645175390000|2022-02-18 09:09:50|349.85|349.75|349.9|349.7|349.9|349.75|349.85|349.7|6
1645175400000|2022-02-18 09:10:00|349.85||349.85||349.9||349.85||0
1645175430000|2022-02-18 09:10:30|349.8|349.65|349.85|349.65|349.85|349.7|349.8|349.65|8
1645175450000|2022-02-18 09:10:50|349.8||349.8||349.8||349.8||0
1645175460000|2022-02-18 09:11:00|349.85|349.7|349.85|349.7|349.85|349.7|349.85|349.7|3
1645175470000|2022-02-18 09:11:10|349.9|349.65|349.85|349.6|349.9|349.65|349.8|349.6|15
1645175480000|2022-02-18 09:11:20||349.65||349.6||349.65||349.6|0
1645175490000|2022-02-18 09:11:30|349.9|349.65|349.9|349.65|349.9|349.65|349.9|349.65|3
1645175510000|2022-02-18 09:11:50|349.85||349.85||349.85||349.85||0
1645175550000|2022-02-18 09:12:30|349.8|349.6|349.75|349.55|349.8|349.6|349.75|349.55|13
1645175560000|2022-02-18 09:12:40|349.8|349.6|349.75|349.55|349.8|349.6|349.75|349.55|2
1645175570000|2022-02-18 09:12:50||349.5||349.5||349.5||349.5|4
1645175580000|2022-02-18 09:13:00|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|0
1645175600000|2022-02-18 09:13:20|349.65|349.5|349.65|349.45|349.65|349.5|349.65|349.45|19
1645175610000|2022-02-18 09:13:30|349.6|349.5|349.6|349.45|349.6|349.5|349.6|349.45|2
1645175620000|2022-02-18 09:13:40|||||||||1
1645175630000|2022-02-18 09:13:50|349.55|349.4|349.45|349.2|349.55|349.4|349.4|349.2|84
1645175640000|2022-02-18 09:14:00|349.5|349.3|349.4|349.15|349.5|349.3|349.4|349.15|80
1645175650000|2022-02-18 09:14:10|349.35|349.1|349.35|349.1|349.35|349.15|349.25|349.05|51
1645175660000|2022-02-18 09:14:20||349.15||349.15||349.15||349.15|3
1645175670000|2022-02-18 09:14:30||349.2||349.2||349.2||349.15|6
1645175680000|2022-02-18 09:14:40|349.4|349.15|349.3|349.15|349.4|349.25|349.3|349.15|20
1645175690000|2022-02-18 09:14:50|349.25|349.1|349.35|349.15|349.35|349.15|349.2|349|35
1645175700000|2022-02-18 09:15:00|349.45|349.2|349.45|349.2|349.45|349.2|349.45|349.2|41
1645175710000|2022-02-18 09:15:10|349.4|349.15|349.45|349.15|349.45|349.15|349.4|349.15|4
1645175720000|2022-02-18 09:15:20|349.4|349.2|349.45|349.2|349.5|349.35|349.35|349.2|14
1645175730000|2022-02-18 09:15:30|349.5|349.25|349.5|349.25|349.5|349.25|349.5|349.25|6
1645175740000|2022-02-18 09:15:40||349.3||349.3||349.3||349.3|3
1645175750000|2022-02-18 09:15:50|349.55|349.35|349.6|349.35|349.6|349.35|349.55|349.35|3
1645175760000|2022-02-18 09:16:00|349.55|349.4|349.55|349.35|349.55|349.4|349.55|349.35|2
1645175770000|2022-02-18 09:16:10||349.4||349.35||349.4||349.35|3
1645175780000|2022-02-18 09:16:20|||||||||2
1645175790000|2022-02-18 09:16:30|349.6|349.4|349.55|349.4|349.6|349.45|349.55|349.4|6
1645175800000|2022-02-18 09:16:40|349.6|349.45|349.6|349.4|349.6|349.45|349.55|349.4|5
1645175810000|2022-02-18 09:16:50|||||||||3
1645175820000|2022-02-18 09:17:00|||||||||4
1645175830000|2022-02-18 09:17:10|349.55|349.45|349.55|349.4|349.55|349.45|349.55|349.4|2
1645175840000|2022-02-18 09:17:20|349.6|349.3|349.5|349.3|349.6|349.3|349.5|349.3|4
1645175850000|2022-02-18 09:17:30|||||||||2
1645175860000|2022-02-18 09:17:40|349.45|349.35|349.5|349.3|349.5|349.35|349.45|349.3|6
1645175870000|2022-02-18 09:17:50|349.55|349.35|349.6|349.35|349.6|349.4|349.5|349.35|7
1645175880000|2022-02-18 09:18:00||349.4||349.35||349.4||349.35|6
1645175890000|2022-02-18 09:18:10||349.4||349.4||349.4||349.4|4
1645175900000|2022-02-18 09:18:20|349.55|349.35|349.55|349.3|349.6|349.4|349.45|349.3|40
1645175910000|2022-02-18 09:18:30|349.5|349.35|349.5|349.3|349.5|349.35|349.5|349.3|3
1645175920000|2022-02-18 09:18:40|||||||||3
1645175930000|2022-02-18 09:18:50|||||||||2
1645175940000|2022-02-18 09:19:00|349.55||349.55||349.55||349.55||2
1645175950000|2022-02-18 09:19:10|349.5|349.25|349.55|349.3|349.55|349.35|349.5|349.25|7
1645175970000|2022-02-18 09:19:30||349.35||349.3||349.35||349.3|2
1645175980000|2022-02-18 09:19:40|349.5|349.25|349.5|349.35|349.55|349.35|349.5|349.25|8
1645175990000|2022-02-18 09:19:50|349.55|349.4|349.5|349.35|349.6|349.4|349.5|349.35|7
1645176000000|2022-02-18 09:20:00|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645176150000|2022-02-18 09:22:30|349.65|349.05|349.65|349.05|349.65|349.05|349.65|349.05|0
1645176160000|2022-02-18 09:22:40|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645176180000|2022-02-18 09:23:00|349.65|349.05|349.65|349.05|349.65|349.05|349.65|349.05|0
1645176190000|2022-02-18 09:23:10|349.75|349.15|349.75|349.15|349.75|349.15|349.65|349.05|0
1645176200000|2022-02-18 09:23:20|349.65|349.05|349.65|349.05|349.75|349.15|349.65|349.05|0
1645176210000|2022-02-18 09:23:30|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645176250000|2022-02-18 09:24:10|349.65|349.05|349.65|349.05|349.65|349.05|349.65|349.05|0
1645176260000|2022-02-18 09:24:20|349.75|349.15|349.75|349.15|349.75|349.15|349.65|349.05|0
1645176300000|2022-02-18 09:25:00|||||||||49
1645176330000|2022-02-18 09:25:30|349.85|349.25|349.85|349.25|349.85|349.25|349.75|349.15|0
1645176340000|2022-02-18 09:25:40|349.75|349.15|349.75|349.15|349.85|349.25|349.75|349.15|0
1645176350000|2022-02-18 09:25:50|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645176360000|2022-02-18 09:26:00|349.75|349.15|349.75|349.15|349.85|349.25|349.75|349.15|0
1645176440000|2022-02-18 09:27:20|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645176470000|2022-02-18 09:27:50|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645176500000|2022-02-18 09:28:20|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645176510000|2022-02-18 09:28:30|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176640000|2022-02-18 09:30:40|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645176710000|2022-02-18 09:31:50|349.85|349.25|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176730000|2022-02-18 09:32:10|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176740000|2022-02-18 09:32:20|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176780000|2022-02-18 09:33:00|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176800000|2022-02-18 09:33:20|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176880000|2022-02-18 09:34:40|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176890000|2022-02-18 09:34:50|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176900000|2022-02-18 09:35:00|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645176940000|2022-02-18 09:35:40|349.85|349.25|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176960000|2022-02-18 09:36:00|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645176980000|2022-02-18 09:36:20|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645176990000|2022-02-18 09:36:30|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645177000000|2022-02-18 09:36:40|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645177080000|2022-02-18 09:38:00|349.85|349.25|349.95|349.35|349.95|349.35|349.85|349.25|0
1645177090000|2022-02-18 09:38:10|349.85|349.25|349.85|349.25|349.95|349.35|349.85|349.25|0
1645177100000|2022-02-18 09:38:20|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645177140000|2022-02-18 09:39:00|349.75|349.15|349.85|349.25|349.85|349.25|349.75|349.15|0
1645177150000|2022-02-18 09:39:10|349.75|349.15|349.75|349.15|349.85|349.25|349.75|349.15|0
1645177170000|2022-02-18 09:39:30|349.85|349.25|349.75|349.15|349.85|349.25|349.75|349.15|0
1645177180000|2022-02-18 09:39:40|349.85|349.25|349.75|349.15|349.85|349.25|349.75|349.15|0
1645177200000|2022-02-18 09:40:00|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645177230000|2022-02-18 09:40:30|349.95|349.35|349.95|349.35|349.95|349.35|349.85|349.25|0
1645177250000|2022-02-18 09:40:50|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645177290000|2022-02-18 09:41:30|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645177340000|2022-02-18 09:42:20|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645177350000|2022-02-18 09:42:30|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645177360000|2022-02-18 09:42:40|349.95|349.35|349.95|349.35|349.95|349.35|349.85|349.25|0
1645177380000|2022-02-18 09:43:00|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645177390000|2022-02-18 09:43:10|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645177420000|2022-02-18 09:43:40|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645177570000|2022-02-18 09:46:10|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645177590000|2022-02-18 09:46:30|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645177600000|2022-02-18 09:46:40|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645177640000|2022-02-18 09:47:20|349.75|349.15|349.85|349.25|349.85|349.25|349.75|349.15|0
1645177660000|2022-02-18 09:47:40|349.75|349.15|349.75|349.15|349.75|349.15|349.75|349.15|0
1645177680000|2022-02-18 09:48:00|349.85|349.25|349.85|349.25|349.85|349.25|349.85|349.25|0
1645177800000|2022-02-18 09:50:00|349.4|349.2|349.45|349.25|349.45|349.25|349.25|349.1|6
1645177810000|2022-02-18 09:50:10|349.4|349.3|349.45|349.25|349.45|349.3|349.4|349.25|5
1645177820000|2022-02-18 09:50:20|349.55|349.3|349.55|349.4|349.6|349.4|349.5|349.3|87
1645177830000|2022-02-18 09:50:30||349.35||349.35||349.35||349.35|4
1645177840000|2022-02-18 09:50:40|349.5|349.3|349.5|349.3|349.55|349.3|349.5|349.3|9
1645177850000|2022-02-18 09:50:50|349.45|349.35|349.5|349.3|349.5|349.35|349.45|349.3|4
1645177860000|2022-02-18 09:51:00|349.45|349.25|349.5|349.3|349.5|349.3|349.45|349.25|7
1645177880000|2022-02-18 09:51:20|349.55|349.35|349.55|349.35|349.55|349.35|349.5|349.35|2
1645177890000|2022-02-18 09:51:30|349.5|349.4|349.55|349.4|349.55|349.4|349.5|349.4|2
1645177900000|2022-02-18 09:51:40|349.5|349.35|349.55|349.35|349.55|349.35|349.5|349.35|1
1645177910000|2022-02-18 09:51:50|349.6|349.4|349.6|349.4|349.6|349.4|349.55|349.4|4
1645177920000|2022-02-18 09:52:00|349.55|349.35|349.55|349.35|349.55|349.35|349.55|349.35|0
1645177930000|2022-02-18 09:52:10|349.6|349.4|349.65|349.45|349.65|349.45|349.6|349.4|4
1645177940000|2022-02-18 09:52:20|349.6||349.6||349.65||349.6||0
1645177950000|2022-02-18 09:52:30|349.65||349.6||349.65||349.6||2
1645177960000|2022-02-18 09:52:40|349.65||349.6||349.65||349.6||2
1645177970000|2022-02-18 09:52:50|349.65|349.4|349.55|349.4|349.65|349.4|349.55|349.4|0
1645177980000|2022-02-18 09:53:00|349.6|349.45|349.6|349.4|349.6|349.45|349.55|349.4|0
1645177990000|2022-02-18 09:53:10|349.55|349.35|349.5|349.35|349.6|349.35|349.5|349.35|0
1645178000000|2022-02-18 09:53:20|349.55|349.4|349.6|349.4|349.6|349.45|349.5|349.4|4
1645178010000|2022-02-18 09:53:30||349.45||349.4||349.45||349.4|0
1645178020000|2022-02-18 09:53:40|349.55|349.45|349.6|349.45|349.6|349.45|349.55|349.4|1
1645178030000|2022-02-18 09:53:50|349.55|349.4|349.55|349.4|349.55|349.45|349.55|349.35|1
1645178040000|2022-02-18 09:54:00|349.6||349.55||349.6||349.55||0
1645178050000|2022-02-18 09:54:10|349.6|349.45|349.65|349.45|349.65|349.45|349.55|349.45|3
1645178060000|2022-02-18 09:54:20|349.6||349.65||349.65||349.6||0
1645178070000|2022-02-18 09:54:30|349.6||349.6||349.6||349.6||0
1645178080000|2022-02-18 09:54:40|349.65||349.6||349.65||349.6||0
1645178090000|2022-02-18 09:54:50|349.65|349.5|349.65|349.45|349.65|349.5|349.6|349.45|1
1645178100000|2022-02-18 09:55:00|349.6|349.5|349.65|349.45|349.65|349.5|349.6|349.45|1
1645178120000|2022-02-18 09:55:20|349.6||349.6||349.6||349.6||0
1645178130000|2022-02-18 09:55:30|349.65|349.5|349.7|349.5|349.7|349.55|349.6|349.5|2
1645178140000|2022-02-18 09:55:40|349.75|349.55|349.75|349.55|349.75|349.55|349.75|349.55|0
1645178150000|2022-02-18 09:55:50||349.6||349.6||349.6||349.6|1
1645178160000|2022-02-18 09:56:00|349.8|349.65|349.85|349.7|349.85|349.7|349.8|349.65|3
1645178170000|2022-02-18 09:56:10||349.65||349.7||349.7||349.65|2
1645178180000|2022-02-18 09:56:20|349.8|349.65|349.8|349.65|349.8|349.65|349.8|349.65|3
1645178190000|2022-02-18 09:56:30|349.85||349.8||349.85||349.8||1
1645178210000|2022-02-18 09:56:50|349.85||349.85||349.85||349.85||0
1645178220000|2022-02-18 09:57:00|349.8|349.6|349.75|349.6|349.85|349.6|349.75|349.6|1
1645178230000|2022-02-18 09:57:10|349.8||349.75||349.8||349.75||1
1645178240000|2022-02-18 09:57:20|349.8||349.8||349.8||349.75||0
1645178250000|2022-02-18 09:57:30||349.65||349.65||349.65||349.65|0
1645178270000|2022-02-18 09:57:50|349.75|349.6|349.8|349.65|349.8|349.65|349.75|349.6|0
1645178280000|2022-02-18 09:58:00|349.75|349.6|349.8|349.65|349.8|349.65|349.75|349.6|0
1645178300000|2022-02-18 09:58:20|||||||||1
1645178310000|2022-02-18 09:58:30|349.75|349.6|349.75|349.6|349.8|349.6|349.75|349.6|0
1645178320000|2022-02-18 09:58:40|349.8|349.65|349.8|349.65|349.8|349.65|349.75|349.6|0
1645178330000|2022-02-18 09:58:50|349.85||349.85||349.85||349.8||1
1645178340000|2022-02-18 09:59:00|349.8||349.85||349.85||349.8||0
1645178350000|2022-02-18 09:59:10|349.8||349.85||349.85||349.8||0
1645178360000|2022-02-18 09:59:20|349.8|349.6|349.8|349.65|349.85|349.65|349.8|349.6|0
1645178370000|2022-02-18 09:59:30|349.85||349.8||349.85||349.8||0
1645178400000|2022-02-18 10:00:00||349.6||349.65||349.65||349.6|0
1645178410000|2022-02-18 10:00:10|349.85|349.6|349.85|349.65|349.85|349.65|349.8|349.6|0
1645178420000|2022-02-18 10:00:20|349.8|349.7|349.85|349.7|349.85|349.7|349.8|349.7|0
1645178430000|2022-02-18 10:00:30|349.8|349.65|349.8|349.65|349.8|349.65|349.8|349.65|2
1645178440000|2022-02-18 10:00:40|349.85||349.8||349.85||349.8||1
1645178460000|2022-02-18 10:01:00|349.85||349.8||349.85||349.8||1
1645178480000|2022-02-18 10:01:20||349.6||349.65||349.65||349.6|0
1645178490000|2022-02-18 10:01:30|349.75|349.6|349.75|349.6|349.8|349.65|349.75|349.6|1
1645178500000|2022-02-18 10:01:40|349.8||349.8||349.8||349.75||1
1645178510000|2022-02-18 10:01:50|349.75||349.75||349.8||349.75||0
1645178520000|2022-02-18 10:02:00|349.8|349.65|349.8|349.65|349.8|349.65|349.8|349.65|0
1645178530000|2022-02-18 10:02:10|||||||||1
1645178570000|2022-02-18 10:02:50|349.85|349.7|349.85|349.7|349.85|349.7|349.85|349.7|3
1645178580000|2022-02-18 10:03:00|||||||||1
1645178590000|2022-02-18 10:03:10||349.65||349.65||349.65||349.65|0
1645178600000|2022-02-18 10:03:20|349.8|349.7|349.9|349.75|349.9|349.75|349.8|349.7|2
1645178610000|2022-02-18 10:03:30||349.7||349.7||349.7||349.7|0
1645178620000|2022-02-18 10:03:40||349.75||349.75||349.75||349.7|0
1645178640000|2022-02-18 10:04:00||349.7||349.75||349.75||349.7|1
1645178690000|2022-02-18 10:04:50|349.85|349.7|349.85|349.65|349.85|349.7|349.85|349.65|0
1645178700000|2022-02-18 10:05:00|349.9|349.7|349.9|349.75|349.9|349.75|349.9|349.65|1
1645178710000|2022-02-18 10:05:10||349.7||349.7||349.7||349.7|0
1645178720000|2022-02-18 10:05:20|349.85||349.85||349.85||349.85||0
1645178730000|2022-02-18 10:05:30|349.9||349.85||349.9||349.85||0
1645178740000|2022-02-18 10:05:40|349.8|349.65|349.8|349.65|349.85|349.65|349.8|349.65|0
1645178750000|2022-02-18 10:05:50|349.85|349.7|349.85|349.65|349.85|349.7|349.85|349.65|0
1645178760000|2022-02-18 10:06:00|349.8|349.7|349.8|349.65|349.8|349.7|349.8|349.65|1
1645178780000|2022-02-18 10:06:20|349.85|349.7|349.85|349.7|349.85|349.7|349.85|349.65|0
1645178790000|2022-02-18 10:06:30|349.8|349.65|349.8|349.65|349.8|349.7|349.8|349.65|0
1645178840000|2022-02-18 10:07:20|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|2
1645178850000|2022-02-18 10:07:30|349.7|349.55|349.75|349.55|349.75|349.55|349.7|349.55|1
1645178860000|2022-02-18 10:07:40|349.7||349.7||349.7||349.7||1
1645178870000|2022-02-18 10:07:50|349.65|349.5|349.65|349.45|349.7|349.5|349.65|349.45|5
1645178880000|2022-02-18 10:08:00|349.6|349.5|349.6|349.45|349.65|349.5|349.6|349.45|1
1645178890000|2022-02-18 10:08:10|349.65|349.5|349.65|349.5|349.65|349.5|349.65|349.45|0
1645178900000|2022-02-18 10:08:20|349.7|349.55|349.75|349.6|349.75|349.6|349.7|349.55|3
1645178910000|2022-02-18 10:08:30||349.55||349.6||349.6||349.55|1
1645178920000|2022-02-18 10:08:40|349.8|349.65|349.75|349.6|349.8|349.65|349.75|349.6|0
1645178930000|2022-02-18 10:08:50|349.8|349.65|349.8|349.6|349.8|349.65|349.75|349.6|2
1645178940000|2022-02-18 10:09:00|349.75|349.65|349.8|349.6|349.8|349.65|349.75|349.6|1
1645178950000|2022-02-18 10:09:10|349.75||349.75||349.8||349.75||0
1645178960000|2022-02-18 10:09:20|349.7|349.55|349.7|349.55|349.75|349.55|349.7|349.55|1
1645178970000|2022-02-18 10:09:30|349.75|349.6|349.75|349.55|349.75|349.6|349.7|349.55|0
1645178980000|2022-02-18 10:09:40|349.7||349.75||349.75||349.7||0
1645178990000|2022-02-18 10:09:50|349.7|349.6|349.75|349.55|349.75|349.6|349.7|349.55|0
1645179000000|2022-02-18 10:10:00|349.7|349.6|349.75|349.6|349.75|349.6|349.7|349.55|1
1645179010000|2022-02-18 10:10:10|349.7|349.55|349.7|349.55|349.75|349.55|349.7|349.55|0
1645179020000|2022-02-18 10:10:20|349.75|349.6|349.7|349.55|349.75|349.6|349.7|349.55|3
1645179030000|2022-02-18 10:10:30|349.75|349.6|349.75|349.55|349.75|349.6|349.75|349.55|0
1645179040000|2022-02-18 10:10:40||349.6||349.6||349.6||349.55|0
1645179050000|2022-02-18 10:10:50||349.55||349.55||349.6||349.55|0
1645179060000|2022-02-18 10:11:00|349.7|349.6|349.75|349.55|349.75|349.6|349.7|349.55|0
1645179070000|2022-02-18 10:11:10|349.7||349.7||349.75||349.7||0
1645179080000|2022-02-18 10:11:20|349.75|349.6|349.7|349.55|349.75|349.6|349.7|349.55|1
1645179090000|2022-02-18 10:11:30|349.75|349.5|349.7|349.55|349.75|349.55|349.7|349.5|0
1645179100000|2022-02-18 10:11:40|349.65|349.5|349.65|349.45|349.7|349.5|349.6|349.45|0
1645179110000|2022-02-18 10:11:50|349.6||349.65||349.65||349.6||2
1645179120000|2022-02-18 10:12:00|349.7|349.5|349.7|349.55|349.7|349.55|349.7|349.5|0
1645179130000|2022-02-18 10:12:10||349.5||349.55||349.55||349.5|1
1645179140000|2022-02-18 10:12:20||349.5||349.5||349.55||349.5|1
1645179150000|2022-02-18 10:12:30|349.65||349.7||349.7||349.65||0
1645179160000|2022-02-18 10:12:40|349.65|349.45|349.65|349.45|349.7|349.45|349.65|349.45|0
1645179170000|2022-02-18 10:12:50|349.6|349.5|349.65|349.45|349.65|349.5|349.6|349.45|0
1645179180000|2022-02-18 10:13:00|349.6|349.5|349.65|349.45|349.65|349.5|349.6|349.45|0
1645179190000|2022-02-18 10:13:10|349.6|349.5|349.6|349.4|349.6|349.5|349.6|349.4|0
1645179200000|2022-02-18 10:13:20|349.55||349.6||349.6||349.55||1
1645179210000|2022-02-18 10:13:30|349.55||349.6||349.6||349.55||0
1645179220000|2022-02-18 10:13:40|349.55|349.45|349.6|349.4|349.6|349.45|349.55|349.4|0
1645179230000|2022-02-18 10:13:50|349.55||349.6||349.6||349.55||0
1645179240000|2022-02-18 10:14:00|349.55|349.45|349.55|349.4|349.6|349.45|349.55|349.35|1
1645179250000|2022-02-18 10:14:10|349.6|349.45|349.6|349.45|349.6|349.45|349.55|349.4|0
1645179260000|2022-02-18 10:14:20|349.65|349.5|349.65|349.45|349.65|349.5|349.65|349.45|1
1645179270000|2022-02-18 10:14:30||349.5||349.45||349.5||349.45|0
1645179280000|2022-02-18 10:14:40|349.6|349.4|349.6|349.45|349.6|349.45|349.6|349.4|0
1645179290000|2022-02-18 10:14:50|349.65|349.4|349.65|349.45|349.65|349.5|349.65|349.4|0
1645179300000|2022-02-18 10:15:00||349.5||349.5||349.5||349.45|0
1645179310000|2022-02-18 10:15:10||349.45||349.45||349.5||349.45|0
1645179320000|2022-02-18 10:15:20||349.5||349.5||349.5||349.45|0
1645179330000|2022-02-18 10:15:30||349.45||349.5||349.5||349.45|0
1645179340000|2022-02-18 10:15:40||349.45||349.5||349.5||349.45|0
1645179350000|2022-02-18 10:15:50||349.45||349.5||349.5||349.45|0
1645179360000|2022-02-18 10:16:00||349.45||349.5||349.5||349.45|0
1645179370000|2022-02-18 10:16:10|349.7|349.55|349.75|349.6|349.75|349.6|349.7|349.55|1
1645179380000|2022-02-18 10:16:20||349.55||349.55||349.6||349.55|0
1645179390000|2022-02-18 10:16:30||349.6||349.6||349.6||349.55|0
1645179410000|2022-02-18 10:16:50|349.7|349.55|349.7|349.55|349.75|349.6|349.7|349.55|1
1645179420000|2022-02-18 10:17:00|349.75|349.6|349.75|349.55|349.75|349.6|349.7|349.55|0
1645179430000|2022-02-18 10:17:10|349.7||349.75||349.75||349.7||0
1645179440000|2022-02-18 10:17:20|349.7||349.7||349.75||349.7||0
1645179460000|2022-02-18 10:17:40|349.75|349.5|349.75|349.6|349.75|349.6|349.75|349.5|0
1645179470000|2022-02-18 10:17:50||349.55||349.55||349.6||349.55|0
1645179480000|2022-02-18 10:18:00||349.6||349.6||349.6||349.55|0
1645179490000|2022-02-18 10:18:10||349.55||349.6||349.6||349.55|0
1645179500000|2022-02-18 10:18:20||349.55||349.6||349.6||349.55|0
1645179530000|2022-02-18 10:18:50|349.8|349.65|349.8|349.6|349.85|349.65|349.8|349.6|2
1645179540000|2022-02-18 10:19:00|349.85|349.65|349.85|349.65|349.85|349.65|349.85|349.65|0
1645179550000|2022-02-18 10:19:10|349.8||349.85||349.85||349.8||0
1645179560000|2022-02-18 10:19:20|349.8|349.6|349.8|349.65|349.8|349.65|349.8|349.6|0
1645179570000|2022-02-18 10:19:30||349.6||349.6||349.6||349.6|0
1645179580000|2022-02-18 10:19:40|349.75|349.65|349.8|349.6|349.8|349.65|349.75|349.6|0
1645179590000|2022-02-18 10:19:50|349.75|349.65|349.8|349.6|349.8|349.65|349.75|349.6|0
1645179600000|2022-02-18 10:20:00|349.75||349.8||349.8||349.75||0
1645179610000|2022-02-18 10:20:10||349.65||349.65||349.65||349.6|0
1645179620000|2022-02-18 10:20:20||349.6||349.65||349.65||349.6|0
1645179630000|2022-02-18 10:20:30||349.6||349.6||349.6||349.6|0
1645179650000|2022-02-18 10:20:50|349.75|349.65|349.8|349.6|349.8|349.65|349.75|349.6|0
1645179660000|2022-02-18 10:21:00|349.75|349.65|349.8|349.6|349.8|349.65|349.75|349.6|0
1645179670000|2022-02-18 10:21:10||349.65||349.65||349.65||349.6|0
1645179680000|2022-02-18 10:21:20||349.6||349.65||349.65||349.6|0
1645179690000|2022-02-18 10:21:30|349.75|349.6|349.8|349.6|349.8|349.6|349.75|349.6|0
1645179700000|2022-02-18 10:21:40||349.65||349.65||349.65||349.65|0
1645179710000|2022-02-18 10:21:50||349.6||349.65||349.65||349.6|0
1645179720000|2022-02-18 10:22:00||349.6||349.6||349.6||349.6|0
1645179740000|2022-02-18 10:22:20||349.65||349.65||349.65||349.6|0
1645179750000|2022-02-18 10:22:30|349.75|349.6|349.8|349.6|349.8|349.6|349.75|349.6|0
1645179770000|2022-02-18 10:22:50|349.75||349.75||349.8||349.75||0
1645179780000|2022-02-18 10:23:00|349.8||349.8||349.8||349.75||0
1645179790000|2022-02-18 10:23:10|349.75||349.75||349.75||349.75||0
1645179800000|2022-02-18 10:23:20|349.8|349.55|349.8|349.6|349.8|349.6|349.8|349.55|0
1645179810000|2022-02-18 10:23:30|349.75||349.75||349.75||349.75||3
1645179830000|2022-02-18 10:23:50|349.8|349.65|349.8|349.65|349.8|349.65|349.8|349.65|1
1645179940000|2022-02-18 10:25:40|349.85||349.8||349.85||349.8||1
1645179950000|2022-02-18 10:25:50|349.85||349.8||349.85||349.8||0
1645179980000|2022-02-18 10:26:20|349.85||349.85||349.85||349.85||0
1645179990000|2022-02-18 10:26:30|349.8||349.8||349.85||349.8||0
1645180000000|2022-02-18 10:26:40|349.85||349.8||349.85||349.8||0
1645180040000|2022-02-18 10:27:20|349.85||349.8||349.85||349.8||0
1645180070000|2022-02-18 10:27:50|349.75|349.6|349.8|349.6|349.8|349.6|349.75|349.6|1
1645180080000|2022-02-18 10:28:00|349.75|349.65|349.8|349.6|349.8|349.65|349.75|349.6|0
1645180090000|2022-02-18 10:28:10|349.75||349.8||349.8||349.75||0
1645180100000|2022-02-18 10:28:20|349.75|349.65|349.8|349.65|349.8|349.65|349.75|349.6|0
1645180110000|2022-02-18 10:28:30||349.6||349.65||349.65||349.6|0
1645180130000|2022-02-18 10:28:50|349.75|349.6|349.75|349.6|349.8|349.6|349.75|349.6|0
1645180140000|2022-02-18 10:29:00||349.55||349.55||349.6||349.55|0
1645180150000|2022-02-18 10:29:10||349.6||349.6||349.6||349.55|0
1645180160000|2022-02-18 10:29:20||349.55||349.6||349.6||349.55|0
1645180170000|2022-02-18 10:29:30||349.55||349.55||349.6||349.55|0
1645180180000|2022-02-18 10:29:40||349.6||349.55||349.6||349.55|0
1645180190000|2022-02-18 10:29:50||349.6||349.55||349.6||349.55|0
1645180200000|2022-02-18 10:30:00||349.6||349.55||349.6||349.55|0
1645180210000|2022-02-18 10:30:10||349.6||349.55||349.6||349.55|0
1645180220000|2022-02-18 10:30:20|349.7|349.5|349.7|349.55|349.7|349.55|349.7|349.5|0
1645180230000|2022-02-18 10:30:30||349.5||349.5||349.55||349.5|0
1645180240000|2022-02-18 10:30:40||349.55||349.55||349.55||349.5|0
1645180250000|2022-02-18 10:30:50||349.5||349.55||349.55||349.5|0
1645180290000|2022-02-18 10:31:30|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.55|5
1645180300000|2022-02-18 10:31:40|349.8|349.65|349.8|349.65|349.8|349.65|349.8|349.65|3
1645180310000|2022-02-18 10:31:50|349.85||349.85||349.85||349.85||0
1645180320000|2022-02-18 10:32:00|349.8|349.6|349.8|349.6|349.8|349.65|349.8|349.6|0
1645180330000|2022-02-18 10:32:10||349.65||349.65||349.65||349.6|0
1645180400000|2022-02-18 10:33:20|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|0
1645180410000|2022-02-18 10:33:30|349.8|349.65|349.8|349.65|349.8|349.65|349.8|349.6|0
1645180420000|2022-02-18 10:33:40||349.6||349.6||349.65||349.6|0
1645180430000|2022-02-18 10:33:50||349.65||349.6||349.65||349.6|0
1645180440000|2022-02-18 10:34:00||349.65||349.65||349.65||349.6|0
1645180450000|2022-02-18 10:34:10||349.6||349.65||349.65||349.6|0
1645180520000|2022-02-18 10:35:20||349.6||349.6||349.65||349.6|0
1645180530000|2022-02-18 10:35:30|349.75||349.8||349.8||349.75||0
1645180550000|2022-02-18 10:35:50||349.65||349.65||349.65||349.6|0
1645180580000|2022-02-18 10:36:20|||||||||1
1645180590000|2022-02-18 10:36:30|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|2
1645180600000|2022-02-18 10:36:40|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|5
1645180620000|2022-02-18 10:37:00|349.75|349.6|349.8|349.65|349.8|349.65|349.75|349.6|15
1645180690000|2022-02-18 10:38:10|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|3
1645180700000|2022-02-18 10:38:20|349.85||349.85||349.85||349.85||0
1645180720000|2022-02-18 10:38:40|||||||||1
1645180740000|2022-02-18 10:39:00|349.9|349.75|349.9|349.7|349.9|349.75|349.9|349.7|3
1645180750000|2022-02-18 10:39:10||349.75||349.7||349.75||349.7|0
1645180760000|2022-02-18 10:39:20||349.75||349.75||349.75||349.75|0
1645180810000|2022-02-18 10:40:10|349.85|349.7|349.9|349.75|349.9|349.75|349.85|349.7|3
1645180820000|2022-02-18 10:40:20||349.7||349.7||349.7||349.7|0
1645180830000|2022-02-18 10:40:30|349.85||349.85||349.85||349.85||1
1645180840000|2022-02-18 10:40:40|349.9|349.75|349.9|349.75|349.9|349.75|349.9|349.7|0
1645180880000|2022-02-18 10:41:20|349.85|349.7|349.85|349.7|349.9|349.7|349.85|349.7|1
1645180890000|2022-02-18 10:41:30|349.9||349.9||349.9||349.9||0
1645180900000|2022-02-18 10:41:40|349.85|349.75|349.9|349.7|349.9|349.75|349.85|349.7|0
1645180910000|2022-02-18 10:41:50|349.85|349.75|349.9|349.75|349.9|349.75|349.85|349.75|0
1645180920000|2022-02-18 10:42:00|349.85|349.7|349.9|349.7|349.9|349.75|349.85|349.7|0
1645180930000|2022-02-18 10:42:10|||||||||1
1645180940000|2022-02-18 10:42:20||349.75||349.7||349.75||349.7|0
1645180950000|2022-02-18 10:42:30||349.75||349.7||349.75||349.7|0
1645180960000|2022-02-18 10:42:40|349.85||349.85||349.85||349.85||0
1645180970000|2022-02-18 10:42:50|349.9||349.9||349.9||349.9||0
1645180980000|2022-02-18 10:43:00||349.75||349.7||349.75||349.7|0
1645181000000|2022-02-18 10:43:20||349.75||349.7||349.75||349.7|0
1645181010000|2022-02-18 10:43:30||349.75||349.75||349.75||349.7|0
1645181060000|2022-02-18 10:44:20|349.95|349.8|349.95|349.75|349.95|349.8|349.95|349.75|1
1645181070000|2022-02-18 10:44:30|349.9|349.8|349.95|349.75|349.95|349.8|349.9|349.75|0
1645181080000|2022-02-18 10:44:40|349.9||349.95||349.95||349.9||0
1645181090000|2022-02-18 10:44:50|349.9||349.95||349.95||349.9||0
1645181110000|2022-02-18 10:45:10|349.9||349.9||349.9||349.9||0
1645181120000|2022-02-18 10:45:20|349.95||349.95||349.95||349.9||0
1645181130000|2022-02-18 10:45:30|349.9||349.95||349.95||349.9||0
1645181140000|2022-02-18 10:45:40|349.9||349.9||349.95||349.9||0
1645181150000|2022-02-18 10:45:50|349.95|349.8|349.95|349.75|349.95|349.8|349.95|349.75|0
1645181160000|2022-02-18 10:46:00|349.9||349.9||349.95||349.9||0
1645181170000|2022-02-18 10:46:10|349.95||349.9||349.95||349.9||0
1645181180000|2022-02-18 10:46:20|349.95||349.95||349.95||349.95||0
1645181190000|2022-02-18 10:46:30|349.9||349.95||349.95||349.9||0
1645181200000|2022-02-18 10:46:40|349.9||349.95||349.95||349.9||0
1645181210000|2022-02-18 10:46:50|349.9||349.9||349.95||349.9||0
1645181230000|2022-02-18 10:47:10|349.95|349.8|349.95|349.75|349.95|349.8|349.95|349.75|1
1645181240000|2022-02-18 10:47:20|349.9|349.8|349.95|349.75|349.95|349.8|349.9|349.75|4
1645181250000|2022-02-18 10:47:30|349.9|349.8|349.9|349.75|349.95|349.8|349.9|349.75|0
1645181280000|2022-02-18 10:48:00|349.95||349.95||349.95||349.9||0
1645181290000|2022-02-18 10:48:10||349.8||349.8||349.8||349.8|0
1645181330000|2022-02-18 10:48:50|349.9|349.75|349.95|349.75|349.95|349.75|349.9|349.75|1
1645181340000|2022-02-18 10:49:00|349.9|349.8|349.95|349.8|349.95|349.8|349.9|349.75|0
1645181380000|2022-02-18 10:49:40|349.9|349.75|349.95|349.75|349.95|349.8|349.9|349.75|2
1645181390000|2022-02-18 10:49:50|349.9||349.9||349.95||349.9||0
1645181400000|2022-02-18 10:50:00|349.95|349.7|349.75|349.6|349.95|349.7|349.75|349.55|3
1645181410000|2022-02-18 10:50:10|349.8|349.55|349.8|349.6|349.8|349.6|349.75|349.55|4
1645181420000|2022-02-18 10:50:20|349.75||349.8||349.8||349.75||0
1645181430000|2022-02-18 10:50:30|349.75|349.65|349.75|349.6|349.8|349.65|349.75|349.6|0
1645181440000|2022-02-18 10:50:40|349.8|349.65|349.75|349.6|349.8|349.65|349.75|349.6|0
1645181450000|2022-02-18 10:50:50|349.8||349.8||349.8||349.75||0
1645181460000|2022-02-18 10:51:00|349.85|349.65|349.85|349.7|349.85|349.7|349.8|349.6|4
1645181470000|2022-02-18 10:51:10|349.8|349.65|349.8|349.65|349.85|349.7|349.8|349.65|0
1645181480000|2022-02-18 10:51:20|349.85||349.8||349.85||349.8||0
1645181500000|2022-02-18 10:51:40|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.55|1
1645181510000|2022-02-18 10:51:50|349.8|349.55|349.75|349.6|349.8|349.6|349.75|349.55|0
1645181520000|2022-02-18 10:52:00|349.8|349.65|349.8|349.6|349.8|349.65|349.8|349.6|0
1645181530000|2022-02-18 10:52:10||349.65||349.65||349.65||349.6|0
1645181540000|2022-02-18 10:52:20|349.75|349.6|349.75|349.55|349.8|349.65|349.75|349.55|1
1645181560000|2022-02-18 10:52:40||349.6||349.55||349.6||349.55|0
1645181570000|2022-02-18 10:52:50|349.8|349.6|349.8|349.6|349.8|349.65|349.8|349.55|0
1645181610000|2022-02-18 10:53:30||349.65||349.65||349.65||349.6|0
1645181620000|2022-02-18 10:53:40||349.6||349.6||349.65||349.6|0
1645181630000|2022-02-18 10:53:50||349.65||349.65||349.65||349.6|0
1645181640000|2022-02-18 10:54:00|349.85|349.6|349.75|349.6|349.85|349.6|349.75|349.6|1
1645181650000|2022-02-18 10:54:10|349.8||349.8||349.8||349.75||0
1645181660000|2022-02-18 10:54:20|349.75||349.8||349.8||349.75||0
1645181670000|2022-02-18 10:54:30|349.85|349.65|349.85|349.6|349.85|349.65|349.8|349.6|0
1645181680000|2022-02-18 10:54:40|349.8|349.65|349.8|349.6|349.85|349.65|349.8|349.6|0
1645181690000|2022-02-18 10:54:50|349.85|349.65|349.85|349.65|349.85|349.65|349.85|349.6|0
1645181750000|2022-02-18 10:55:50|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|1
1645181760000|2022-02-18 10:56:00|349.85||349.85||349.85||349.85||0
1645181770000|2022-02-18 10:56:10|349.9||349.9||349.9||349.85||0
1645181780000|2022-02-18 10:56:20|349.85||349.9||349.9||349.85||0
1645181810000|2022-02-18 10:56:50|349.85||349.9||349.9||349.85||0
1645181830000|2022-02-18 10:57:10|349.85||349.85||349.9||349.85||0
1645181840000|2022-02-18 10:57:20|349.9||349.85||349.9||349.85||0
1645181850000|2022-02-18 10:57:30|349.8|349.65|349.85|349.65|349.85|349.65|349.8|349.65|0
1645181860000|2022-02-18 10:57:40|349.8|349.6|349.8|349.6|349.85|349.6|349.8|349.6|0
1645181890000|2022-02-18 10:58:10|349.75||349.75||349.8||349.75||0
1645181900000|2022-02-18 10:58:20|349.8||349.8||349.8||349.8||0
1645181920000|2022-02-18 10:58:40|349.75||349.8||349.8||349.75||0
1645181960000|2022-02-18 10:59:20|349.75|349.65|349.75|349.6|349.75|349.65|349.75|349.6|0
1645181970000|2022-02-18 10:59:30|349.8||349.75||349.8||349.75||0
1645181980000|2022-02-18 10:59:40||349.55||349.6||349.6||349.55|0
1645181990000|2022-02-18 10:59:50|349.8|349.55|349.75|349.55|349.8|349.6|349.75|349.55|0
1645182000000|2022-02-18 11:00:00|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|0
1645182010000|2022-02-18 11:00:10|349.75|349.55|349.75|349.55|349.75|349.55|349.75|349.55|0
1645182020000|2022-02-18 11:00:20|349.7||349.7||349.75||349.7||0
1645182030000|2022-02-18 11:00:30|349.75||349.75||349.75||349.75||0
1645182050000|2022-02-18 11:00:50|349.7||349.75||349.75||349.7||0
1645182060000|2022-02-18 11:01:00|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1645182080000|2022-02-18 11:01:20|349.65||349.65||349.65||349.65||0
1645182090000|2022-02-18 11:01:30|349.7||349.65||349.7||349.65||0
1645182120000|2022-02-18 11:02:00|349.6|349.45|349.6|349.45|349.6|349.45|349.6|349.45|1
1645182140000|2022-02-18 11:02:20|349.65|349.5|349.65|349.45|349.65|349.5|349.6|349.45|2
1645182150000|2022-02-18 11:02:30|349.6||349.65||349.65||349.6||1
1645182160000|2022-02-18 11:02:40|349.6|349.5|349.65|349.5|349.65|349.5|349.6|349.5|0
1645182200000|2022-02-18 11:03:20||349.45||349.5||349.5||349.45|0
1645182220000|2022-02-18 11:03:40|349.7|349.55|349.75|349.6|349.75|349.6|349.7|349.55|2
1645182230000|2022-02-18 11:03:50||349.55||349.6||349.6||349.55|1
1645182240000|2022-02-18 11:04:00||349.55||349.6||349.6||349.55|0
1645182250000|2022-02-18 11:04:10|349.8||349.75||349.8||349.75||0
1645182260000|2022-02-18 11:04:20|349.7|349.55|349.7|349.55|349.7|349.6|349.7|349.55|1
1645182270000|2022-02-18 11:04:30|349.65|349.5|349.65|349.5|349.65|349.55|349.65|349.5|1
1645182290000|2022-02-18 11:04:50|349.7||349.65||349.7||349.65||0
1645182300000|2022-02-18 11:05:00|349.7||349.65||349.7||349.65||1
1645182320000|2022-02-18 11:05:20|349.7|349.45|349.7|349.5|349.7|349.5|349.7|349.45|0
1645182330000|2022-02-18 11:05:30|349.65|349.55|349.7|349.55|349.7|349.55|349.65|349.5|2
1645182340000|2022-02-18 11:05:40||349.5||349.55||349.55||349.5|0
1645182380000|2022-02-18 11:06:20|349.75|349.6|349.8|349.6|349.8|349.6|349.75|349.6|3
1645182390000|2022-02-18 11:06:30|349.75||349.75||349.75||349.75||0
1645182400000|2022-02-18 11:06:40|349.7|349.55|349.75|349.55|349.75|349.6|349.7|349.55|0
1645182410000|2022-02-18 11:06:50||349.6||349.55||349.6||349.55|2
1645182420000|2022-02-18 11:07:00|349.7|349.5|349.65|349.5|349.75|349.5|349.65|349.5|0
1645182440000|2022-02-18 11:07:20|349.7|349.55|349.7|349.5|349.7|349.55|349.65|349.5|2
1645182450000|2022-02-18 11:07:30|349.65|349.55|349.7|349.55|349.7|349.55|349.65|349.55|0
1645182490000|2022-02-18 11:08:10||349.5||349.55||349.55||349.5|0
1645182510000|2022-02-18 11:08:30|349.75|349.6|349.75|349.55|349.75|349.6|349.75|349.55|1
1645182520000|2022-02-18 11:08:40|349.7||349.75||349.75||349.7||0
1645182540000|2022-02-18 11:09:00||349.6||349.55||349.6||349.55|0
1645182550000|2022-02-18 11:09:10|349.7||349.75||349.75||349.7||0
1645182560000|2022-02-18 11:09:20|349.7|349.6|349.75|349.6|349.75|349.6|349.7|349.6|0
1645182570000|2022-02-18 11:09:30|349.8||349.75||349.8||349.75||0
1645182580000|2022-02-18 11:09:40|349.8||349.75||349.8||349.75||0
1645182590000|2022-02-18 11:09:50|349.8||349.8||349.8||349.75||0
1645182600000|2022-02-18 11:10:00|349.75||349.8||349.8||349.75||0
1645182610000|2022-02-18 11:10:10|349.75||349.8||349.8||349.75||0
1645182620000|2022-02-18 11:10:20|349.75||349.75||349.8||349.75||0
1645182630000|2022-02-18 11:10:30|349.8||349.75||349.8||349.75||0
1645182650000|2022-02-18 11:10:50|349.8|349.65|349.8|349.65|349.8|349.65|349.8|349.6|0
1645182670000|2022-02-18 11:11:10|349.75|349.6|349.8|349.6|349.8|349.6|349.75|349.6|0
1645182680000|2022-02-18 11:11:20|349.75|349.65|349.8|349.65|349.8|349.65|349.75|349.65|0
1645182690000|2022-02-18 11:11:30|349.85||349.85||349.85||349.85||3
1645182700000|2022-02-18 11:11:40|349.8||349.85||349.85||349.8||0
1645182710000|2022-02-18 11:11:50|349.8|349.6|349.75|349.6|349.8|349.6|349.75|349.6|0
1645182720000|2022-02-18 11:12:00|349.8|349.55|349.7|349.55|349.8|349.55|349.7|349.55|0
1645182730000|2022-02-18 11:12:10|349.65|349.5|349.7|349.5|349.7|349.5|349.65|349.5|1
1645182740000|2022-02-18 11:12:20||349.55||349.55||349.55||349.55|1
1645182750000|2022-02-18 11:12:30|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.55|0
1645182760000|2022-02-18 11:12:40||349.55||349.55||349.6||349.55|0
1645182780000|2022-02-18 11:13:00||349.6||349.55||349.6||349.55|0
1645182790000|2022-02-18 11:13:10|349.7|349.6|349.75|349.55|349.75|349.6|349.7|349.55|0
1645182800000|2022-02-18 11:13:20|349.7|349.6|349.7|349.55|349.7|349.6|349.7|349.55|0
1645182810000|2022-02-18 11:13:30|349.65|349.45|349.6|349.45|349.65|349.45|349.6|349.45|1
1645182820000|2022-02-18 11:13:40|349.65|349.5|349.65|349.5|349.65|349.5|349.65|349.45|0
1645182830000|2022-02-18 11:13:50|349.7|349.55|349.75|349.55|349.75|349.6|349.7|349.5|2
1645182840000|2022-02-18 11:14:00|349.7|349.6|349.75|349.6|349.75|349.6|349.7|349.6|1
1645182850000|2022-02-18 11:14:10||349.55||349.6||349.6||349.55|3
1645182860000|2022-02-18 11:14:20|349.7|349.55|349.75|349.55|349.75|349.55|349.7|349.55|1
1645182870000|2022-02-18 11:14:30|349.7|349.5|349.65|349.5|349.7|349.5|349.65|349.5|0
1645182880000|2022-02-18 11:14:40|349.7||349.65||349.7||349.65||0
1645182890000|2022-02-18 11:14:50|349.7||349.7||349.7||349.65||0
1645182900000|2022-02-18 11:15:00|349.65|349.45|349.65|349.5|349.7|349.5|349.65|349.45|0
1645182910000|2022-02-18 11:15:10|349.7|349.55|349.7|349.5|349.7|349.55|349.65|349.5|1
1645182920000|2022-02-18 11:15:20||349.55||349.55||349.55||349.55|0
1645182930000|2022-02-18 11:15:30||349.5||349.5||349.55||349.5|0
1645182940000|2022-02-18 11:15:40||349.55||349.55||349.55||349.5|0
1645182950000|2022-02-18 11:15:50|349.75|349.6|349.75|349.6|349.8|349.6|349.75|349.6|1
1645182960000|2022-02-18 11:16:00|349.8||349.8||349.8||349.75||0
1645182970000|2022-02-18 11:16:10|349.75||349.75||349.75||349.75||0
1645182980000|2022-02-18 11:16:20|349.7|349.55|349.7|349.55|349.75|349.55|349.7|349.55|1
1645182990000|2022-02-18 11:16:30|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.55|0
1645183000000|2022-02-18 11:16:40||349.55||349.6||349.6||349.55|0
1645183010000|2022-02-18 11:16:50||349.55||349.6||349.6||349.55|0
1645183030000|2022-02-18 11:17:10|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|0
1645183040000|2022-02-18 11:17:20|349.75||349.7||349.75||349.7||3
1645183060000|2022-02-18 11:17:40|||||||||1
1645183160000|2022-02-18 11:19:20|349.75||349.7||349.75||349.7||0
1645183170000|2022-02-18 11:19:30|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|4
1645183190000|2022-02-18 11:19:50|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|5
1645183200000|2022-02-18 11:20:00|349.75||349.7||349.75||349.7||3
1645183210000|2022-02-18 11:20:10|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|3
1645183230000|2022-02-18 11:20:30|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|1
1645183240000|2022-02-18 11:20:40|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.55|3
1645183250000|2022-02-18 11:20:50|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|0
1645183280000|2022-02-18 11:21:20|||||||||1
1645183300000|2022-02-18 11:21:40|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|2
1645183310000|2022-02-18 11:21:50|349.7|349.55|349.7|349.55|349.7|349.6|349.7|349.55|1
1645183320000|2022-02-18 11:22:00|349.75|349.6|349.7|349.55|349.75|349.6|349.7|349.55|17
1645183330000|2022-02-18 11:22:10||349.5||349.5||349.55||349.5|0
1645183340000|2022-02-18 11:22:20|349.65||349.65||349.65||349.65||0
1645183350000|2022-02-18 11:22:30|349.7|349.55|349.7|349.5|349.7|349.55|349.65|349.5|3
1645183360000|2022-02-18 11:22:40|349.65||349.65||349.65||349.65||0
1645183380000|2022-02-18 11:23:00|||||||||1
1645183390000|2022-02-18 11:23:10|349.7|349.55|349.7|349.5|349.7|349.55|349.7|349.5|2
1645183410000|2022-02-18 11:23:30||349.55||349.55||349.55||349.5|0
1645183440000|2022-02-18 11:24:00|349.65|349.5|349.65|349.5|349.65|349.5|349.65|349.5|1
1645183460000|2022-02-18 11:24:20|||||||||1
1645183480000|2022-02-18 11:24:40|349.7||349.65||349.7||349.65||3
1645183500000|2022-02-18 11:25:00|||||||||1
1645183570000|2022-02-18 11:26:10|349.7||349.65||349.7||349.65||0
1645183580000|2022-02-18 11:26:20|||||||||1
1645183590000|2022-02-18 11:26:30|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|2
1645183610000|2022-02-18 11:26:50|349.65|349.5|349.65|349.5|349.7|349.5|349.65|349.5|5
1645183620000|2022-02-18 11:27:00|||||||||3
1645183750000|2022-02-18 11:29:10|349.6|349.45|349.6|349.45|349.6|349.45|349.6|349.4|6
1645183760000|2022-02-18 11:29:20|349.65|349.5|349.65|349.45|349.65|349.5|349.6|349.45|4
1645183770000|2022-02-18 11:29:30|349.6|349.5|349.6|349.4|349.6|349.5|349.6|349.4|1
1645183780000|2022-02-18 11:29:40|349.55|349.45|349.6|349.45|349.6|349.45|349.55|349.45|4
1645183790000|2022-02-18 11:29:50||349.4||349.4||349.4||349.4|0
1645183800000|2022-02-18 11:30:00||349.45||349.45||349.45||349.4|0
1645183860000|2022-02-18 11:31:00|||||||||1
1645183870000|2022-02-18 11:31:10||349.4||349.45||349.45||349.4|1
1645183880000|2022-02-18 11:31:20|349.55|349.4|349.6|349.45|349.6|349.45|349.55|349.4|1
1645183890000|2022-02-18 11:31:30|349.55|349.4|349.55|349.4|349.6|349.4|349.55|349.4|0
1645183900000|2022-02-18 11:31:40|349.6|349.45|349.6|349.45|349.6|349.45|349.6|349.45|1
1645183910000|2022-02-18 11:31:50|349.65||349.65||349.65||349.65||0
1645183920000|2022-02-18 11:32:00|349.6||349.65||349.65||349.6||0
1645183930000|2022-02-18 11:32:10||349.5||349.5||349.5||349.5|3
1645183950000|2022-02-18 11:32:30|349.7|349.55|349.75|349.6|349.75|349.6|349.7|349.55|3
1645183960000|2022-02-18 11:32:40|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|0
1645183970000|2022-02-18 11:32:50|349.65|349.5|349.7|349.5|349.7|349.55|349.65|349.5|1
1645183980000|2022-02-18 11:33:00|349.65|349.55|349.75|349.6|349.75|349.6|349.65|349.55|0
1645184000000|2022-02-18 11:33:20||349.55||349.6||349.6||349.55|0
1645184020000|2022-02-18 11:33:40||349.55||349.6||349.6||349.55|1
1645184030000|2022-02-18 11:33:50|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|0
1645184050000|2022-02-18 11:34:10|349.65|349.5|349.65|349.5|349.65|349.55|349.65|349.5|0
1645184060000|2022-02-18 11:34:20|349.7|349.55|349.7|349.55|349.7|349.55|349.65|349.55|0
1645184070000|2022-02-18 11:34:30||349.5||349.55||349.55||349.5|0
1645184080000|2022-02-18 11:34:40||349.5||349.55||349.55||349.5|0
1645184090000|2022-02-18 11:34:50||349.5||349.5||349.55||349.5|0
1645184100000|2022-02-18 11:35:00||349.55||349.5||349.55||349.5|0
1645184120000|2022-02-18 11:35:20|349.65|349.55|349.7|349.5|349.7|349.55|349.65|349.5|0
1645184130000|2022-02-18 11:35:30|349.65|349.55|349.7|349.5|349.7|349.55|349.65|349.5|0
1645184140000|2022-02-18 11:35:40|349.65||349.7||349.7||349.65||0
1645184150000|2022-02-18 11:35:50|349.65||349.7||349.7||349.65||0
1645184160000|2022-02-18 11:36:00|349.65|349.55|349.7|349.5|349.7|349.55|349.65|349.5|0
1645184170000|2022-02-18 11:36:10|349.65||349.65||349.7||349.65||0
1645184180000|2022-02-18 11:36:20|349.7|349.45|349.65|349.5|349.7|349.5|349.65|349.45|0
1645184190000|2022-02-18 11:36:30|349.7|349.45|349.7|349.5|349.7|349.5|349.7|349.45|0
1645184200000|2022-02-18 11:36:40|349.65||349.65||349.7||349.65||0
1645184210000|2022-02-18 11:36:50|349.7|349.55|349.7|349.5|349.7|349.55|349.7|349.5|0
1645184220000|2022-02-18 11:37:00|349.65|349.55|349.7|349.55|349.7|349.55|349.65|349.55|0
1645184260000|2022-02-18 11:37:40||349.5||349.55||349.55||349.5|0
1645184270000|2022-02-18 11:37:50|349.65|349.5|349.65|349.5|349.65|349.55|349.65|349.5|0
1645184280000|2022-02-18 11:38:00|349.7|349.45|349.65|349.5|349.7|349.5|349.65|349.45|1
1645184290000|2022-02-18 11:38:10||349.45||349.45||349.5||349.45|0
1645184300000|2022-02-18 11:38:20|349.6|349.4|349.65|349.45|349.65|349.45|349.6|349.4|0
1645184310000|2022-02-18 11:38:30||349.5||349.45||349.5||349.45|0
1645184320000|2022-02-18 11:38:40||349.5||349.5||349.5||349.5|0
1645184330000|2022-02-18 11:38:50||349.45||349.45||349.45||349.45|0
1645184340000|2022-02-18 11:39:00||349.5||349.5||349.5||349.45|0
1645184360000|2022-02-18 11:39:20||349.45||349.5||349.5||349.45|0
1645184400000|2022-02-18 11:40:00|||||||||1
1645184460000|2022-02-18 11:41:00|349.7|349.55|349.7|349.55|349.75|349.55|349.7|349.55|2
1645184470000|2022-02-18 11:41:10||349.5||349.55||349.55||349.5|0
1645184480000|2022-02-18 11:41:20|349.65|349.5|349.65|349.5|349.7|349.55|349.65|349.5|0
1645184490000|2022-02-18 11:41:30|349.7|349.45|349.65|349.5|349.7|349.5|349.65|349.45|0
1645184500000|2022-02-18 11:41:40|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|0
1645184510000|2022-02-18 11:41:50||349.5||349.5||349.5||349.5|0
1645184520000|2022-02-18 11:42:00|349.65|349.55|349.65|349.5|349.65|349.55|349.65|349.5|0
1645184530000|2022-02-18 11:42:10||349.45||349.5||349.5||349.45|0
1645184540000|2022-02-18 11:42:20||349.45||349.5||349.5||349.45|0
1645184550000|2022-02-18 11:42:30||349.45||349.45||349.5||349.45|0
1645184560000|2022-02-18 11:42:40|349.6|349.4|349.6|349.4|349.6|349.45|349.6|349.4|0
1645184570000|2022-02-18 11:42:50||349.45||349.45||349.45||349.45|0
1645184590000|2022-02-18 11:43:10||349.4||349.4||349.45||349.4|0
1645184600000|2022-02-18 11:43:20|349.55||349.55||349.6||349.55||0
1645184610000|2022-02-18 11:43:30|349.6||349.6||349.6||349.55||0
1645184620000|2022-02-18 11:43:40|349.55||349.6||349.6||349.55||0
1645184630000|2022-02-18 11:43:50|349.55||349.55||349.6||349.55||0
1645184640000|2022-02-18 11:44:00|349.6||349.55||349.6||349.55||2
1645184650000|2022-02-18 11:44:10|349.6||349.6||349.6||349.55||0
1645184670000|2022-02-18 11:44:30|349.55||349.6||349.6||349.55||0
1645184690000|2022-02-18 11:44:50|349.55||349.55||349.55||349.55||0
1645184700000|2022-02-18 11:45:00|349.6|349.45|349.6|349.4|349.6|349.45|349.6|349.4|2
1645184710000|2022-02-18 11:45:10||349.45||349.4||349.45||349.4|0
1645184720000|2022-02-18 11:45:20||349.45||349.4||349.45||349.4|0
1645184730000|2022-02-18 11:45:30||349.45||349.45||349.45||349.4|0
1645184750000|2022-02-18 11:45:50|349.65|349.5|349.65|349.45|349.65|349.5|349.65|349.45|1
1645184760000|2022-02-18 11:46:00||349.4||349.45||349.45||349.4|0
1645184780000|2022-02-18 11:46:20||349.5||349.5||349.5||349.5|0
1645184820000|2022-02-18 11:47:00|349.7||349.65||349.7||349.65||0
1645184830000|2022-02-18 11:47:10||349.45||349.45||349.45||349.45|1
1645184840000|2022-02-18 11:47:20|349.6||349.6||349.6||349.6||0
1645184850000|2022-02-18 11:47:30|349.55|349.4|349.6|349.4|349.6|349.4|349.55|349.4|1
1645184860000|2022-02-18 11:47:40|349.55||349.55||349.6||349.55||0
1645184900000|2022-02-18 11:48:20|349.5|349.35|349.5|349.35|349.5|349.35|349.5|349.35|3
1645184920000|2022-02-18 11:48:40|||||||||1
1645184980000|2022-02-18 11:49:40|349.45|349.3|349.5|349.3|349.5|349.3|349.45|349.3|1
1645184990000|2022-02-18 11:49:50|349.45|349.25|349.45|349.25|349.45|349.3|349.45|349.25|0
1645185000000|2022-02-18 11:50:00|349.4|349.2|349.35|349.2|349.4|349.2|349.35|349.2|3
1645185010000|2022-02-18 11:50:10|349.4|349.15|349.45|349.3|349.45|349.3|349.4|349.15|0
1645185020000|2022-02-18 11:50:20|349.5|349.35|349.45|349.3|349.5|349.35|349.45|349.3|2
1645185030000|2022-02-18 11:50:30|349.5||349.5||349.5||349.45||0
1645185040000|2022-02-18 11:50:40|349.45|349.25|349.45|349.3|349.5|349.3|349.45|349.25|0
1645185050000|2022-02-18 11:50:50|349.5|349.35|349.45|349.3|349.5|349.35|349.45|349.3|0
1645185060000|2022-02-18 11:51:00|349.5|349.35|349.5|349.35|349.5|349.35|349.5|349.3|0
1645185070000|2022-02-18 11:51:10|349.55|349.4|349.55|349.4|349.6|349.45|349.55|349.4|5
1645185080000|2022-02-18 11:51:20||349.35||349.4||349.4||349.35|0
1645185090000|2022-02-18 11:51:30|349.5|349.35|349.45|349.3|349.55|349.4|349.45|349.3|2
1645185100000|2022-02-18 11:51:40|349.5||349.5||349.5||349.45||2
1645185110000|2022-02-18 11:51:50|349.45|349.35|349.5|349.35|349.5|349.35|349.45|349.3|2
1645185120000|2022-02-18 11:52:00|349.55|349.4|349.55|349.35|349.55|349.4|349.55|349.35|1
1645185130000|2022-02-18 11:52:10||349.4||349.35||349.4||349.35|0
1645185140000|2022-02-18 11:52:20||349.4||349.4||349.4||349.35|0
1645185180000|2022-02-18 11:53:00|||||||||1
1645185190000|2022-02-18 11:53:10|349.5|349.35|349.5|349.35|349.5|349.35|349.5|349.35|1
1645185200000|2022-02-18 11:53:20|349.55||349.5||349.55||349.5||0
1645185210000|2022-02-18 11:53:30|349.55|349.3|349.5|349.3|349.55|349.35|349.5|349.3|0
1645185220000|2022-02-18 11:53:40||349.35||349.3||349.35||349.3|0
1645185230000|2022-02-18 11:53:50|349.55|349.35|349.55|349.4|349.55|349.4|349.5|349.35|1
1645185240000|2022-02-18 11:54:00||349.35||349.4||349.4||349.35|0
1645185260000|2022-02-18 11:54:20|349.5|349.35|349.5|349.35|349.5|349.35|349.5|349.35|0
1645185270000|2022-02-18 11:54:30|349.55|349.4|349.55|349.4|349.55|349.4|349.55|349.4|0
1645185290000|2022-02-18 11:54:50|349.5|349.35|349.5|349.35|349.55|349.35|349.5|349.3|0
1645185300000|2022-02-18 11:55:00|349.45|349.3|349.45|349.3|349.45|349.3|349.45|349.3|0
1645185320000|2022-02-18 11:55:20|349.5|349.35|349.5|349.35|349.5|349.35|349.5|349.3|1
1645185330000|2022-02-18 11:55:30||349.3||349.35||349.35||349.3|0
1645185400000|2022-02-18 11:56:40|349.55|349.4|349.55|349.4|349.55|349.4|349.55|349.4|2
1645185410000|2022-02-18 11:56:50||349.35||349.35||349.4||349.35|0
1645185420000|2022-02-18 11:57:00||349.4||349.35||349.4||349.35|0
1645185430000|2022-02-18 11:57:10||349.4||349.4||349.4||349.4|0
1645185440000|2022-02-18 11:57:20|349.5|349.35|349.5|349.3|349.5|349.35|349.5|349.3|4
1645185450000|2022-02-18 11:57:30||349.35||349.35||349.35||349.35|0
1645185470000|2022-02-18 11:57:50|349.55||349.55||349.55||349.55||0
1645185500000|2022-02-18 11:58:20||349.4||349.4||349.4||349.4|0
1645185510000|2022-02-18 11:58:30|349.6|349.45|349.6|349.4|349.6|349.45|349.6|349.4|1
1645185520000|2022-02-18 11:58:40|349.65|349.45|349.65|349.45|349.65|349.45|349.65|349.4|0
1645185540000|2022-02-18 11:59:00||349.5||349.5||349.5||349.45|0
1645185600000|2022-02-18 12:00:00|349.7|349.55|349.65|349.45|349.7|349.55|349.65|349.45|1
1645185610000|2022-02-18 12:00:10|349.6||349.65||349.65||349.6||0
1645185650000|2022-02-18 12:00:50|349.6||349.65||349.65||349.6||0
1645185660000|2022-02-18 12:01:00|349.6||349.6||349.6||349.6||0
1645185670000|2022-02-18 12:01:10|349.65|349.4|349.65|349.45|349.65|349.45|349.6|349.4|0
1645185740000|2022-02-18 12:02:20|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1645185750000|2022-02-18 12:02:30|349.65|349.45|349.65|349.45|349.65|349.45|349.65|349.45|0
1645185830000|2022-02-18 12:03:50|349.7||349.7||349.7||349.7||0
1645185840000|2022-02-18 12:04:00|349.65||349.7||349.7||349.65||0
1645185910000|2022-02-18 12:05:10|349.65||349.7||349.7||349.65||0
1645185920000|2022-02-18 12:05:20|||||||||13
1645185940000|2022-02-18 12:05:40|349.75||349.75||349.75||349.75||1
1645185960000|2022-02-18 12:06:00|349.85|349.5|349.75|349.55|349.85|349.6|349.75|349.5|1
1645185980000|2022-02-18 12:06:20|349.8||349.8||349.8||349.8||0
1645185990000|2022-02-18 12:06:30|349.75|349.6|349.8|349.6|349.8|349.6|349.75|349.55|0
1645186000000|2022-02-18 12:06:40||349.55||349.6||349.6||349.55|0
1645186010000|2022-02-18 12:06:50|349.75|349.55|349.75|349.55|349.75|349.55|349.75|349.55|0
1645186030000|2022-02-18 12:07:10|349.7||349.75||349.75||349.7||0
1645186040000|2022-02-18 12:07:20|349.7|349.6|349.75|349.55|349.75|349.6|349.7|349.55|0
1645186050000|2022-02-18 12:07:30||349.6||349.55||349.6||349.55|0
1645186080000|2022-02-18 12:08:00||349.6||349.55||349.6||349.55|0
1645186090000|2022-02-18 12:08:10||349.6||349.55||349.6||349.55|0
1645186100000|2022-02-18 12:08:20||349.6||349.6||349.6||349.55|0
1645186110000|2022-02-18 12:08:30|349.8|349.55|349.8|349.6|349.8|349.6|349.8|349.55|0
1645186120000|2022-02-18 12:08:40|349.75|349.55|349.75|349.55|349.8|349.6|349.75|349.55|0
1645186130000|2022-02-18 12:08:50|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|0
1645186140000|2022-02-18 12:09:00|349.75|349.55|349.8|349.55|349.8|349.6|349.75|349.55|0
1645186150000|2022-02-18 12:09:10|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.55|0
1645186160000|2022-02-18 12:09:20|349.8|349.65|349.8|349.6|349.8|349.65|349.8|349.6|0
1645186170000|2022-02-18 12:09:30||349.65||349.65||349.65||349.65|0
1645186200000|2022-02-18 12:10:00||349.6||349.6||349.6||349.6|0
1645186210000|2022-02-18 12:10:10|349.75||349.8||349.8||349.75||0
1645186220000|2022-02-18 12:10:20||349.65||349.65||349.65||349.6|0
1645186230000|2022-02-18 12:10:30||349.6||349.6||349.65||349.6|0
1645186250000|2022-02-18 12:10:50||349.65||349.6||349.65||349.6|0
1645186260000|2022-02-18 12:11:00||349.65||349.65||349.65||349.65|0
1645186280000|2022-02-18 12:11:20||349.6||349.6||349.6||349.6|0
1645186290000|2022-02-18 12:11:30||349.65||349.6||349.65||349.6|0
1645186310000|2022-02-18 12:11:50||349.65||349.6||349.65||349.6|0
1645186320000|2022-02-18 12:12:00||349.65||349.6||349.65||349.6|0
1645186340000|2022-02-18 12:12:20|349.75||349.8||349.8||349.75||0
1645186370000|2022-02-18 12:12:50|349.75||349.8||349.8||349.75||0
1645186400000|2022-02-18 12:13:20|349.75|349.65|349.8|349.6|349.8|349.65|349.75|349.6|0
1645186410000|2022-02-18 12:13:30||349.65||349.65||349.65||349.65|0
1645186420000|2022-02-18 12:13:40||349.6||349.65||349.65||349.6|0
1645186430000|2022-02-18 12:13:50||349.6||349.65||349.65||349.6|0
1645186450000|2022-02-18 12:14:10|349.85|349.7|349.85|349.7|349.85|349.7|349.85|349.7|1
1645186460000|2022-02-18 12:14:20||349.65||349.7||349.7||349.65|0
1645186470000|2022-02-18 12:14:30||349.65||349.7||349.7||349.65|0
1645186490000|2022-02-18 12:14:50||349.65||349.65||349.7||349.65|0
1645186500000|2022-02-18 12:15:00||349.7||349.7||349.7||349.65|0
1645186510000|2022-02-18 12:15:10||349.65||349.65||349.65||349.65|0
1645186520000|2022-02-18 12:15:20||349.7||349.65||349.7||349.65|0
1645186530000|2022-02-18 12:15:30||349.7||349.65||349.7||349.65|0
1645186540000|2022-02-18 12:15:40|349.8||349.85||349.85||349.8||0
1645186550000|2022-02-18 12:15:50||349.7||349.65||349.7||349.65|0
1645186560000|2022-02-18 12:16:00|349.8||349.8||349.8||349.8||0
1645186570000|2022-02-18 12:16:10|349.85||349.8||349.85||349.8||0
1645186580000|2022-02-18 12:16:20|349.85||349.8||349.85||349.8||0
1645186600000|2022-02-18 12:16:40|349.85||349.85||349.85||349.8||0
1645186610000|2022-02-18 12:16:50|349.8||349.85||349.85||349.8||0
1645186620000|2022-02-18 12:17:00|349.8||349.85||349.85||349.8||0
1645186640000|2022-02-18 12:17:20|349.8||349.85||349.85||349.8||0
1645186650000|2022-02-18 12:17:30||349.7||349.65||349.7||349.65|0
1645186690000|2022-02-18 12:18:10|349.8|349.7|349.85|349.65|349.85|349.7|349.8|349.65|0
1645186700000|2022-02-18 12:18:20||349.7||349.65||349.7||349.65|0
1645186730000|2022-02-18 12:18:50||349.7||349.65||349.7||349.65|0
1645186740000|2022-02-18 12:19:00||349.7||349.65||349.7||349.65|0
1645186750000|2022-02-18 12:19:10||349.7||349.7||349.7||349.7|0
1645186760000|2022-02-18 12:19:20||349.65||349.7||349.7||349.65|0
1645186770000|2022-02-18 12:19:30||349.65||349.65||349.65||349.65|0
1645186780000|2022-02-18 12:19:40||349.7||349.65||349.7||349.65|0
1645186790000|2022-02-18 12:19:50||349.7||349.7||349.7||349.65|0
1645186800000|2022-02-18 12:20:00||349.65||349.7||349.7||349.65|0
1645186820000|2022-02-18 12:20:20||349.65||349.65||349.65||349.65|0
1645186840000|2022-02-18 12:20:40|349.8||349.85||349.85||349.8||0
1645186860000|2022-02-18 12:21:00||349.7||349.65||349.7||349.65|0
1645186880000|2022-02-18 12:21:20||349.7||349.65||349.7||349.65|0
1645186890000|2022-02-18 12:21:30|349.8||349.85||349.85||349.8||0
1645186900000|2022-02-18 12:21:40|349.8||349.85||349.85||349.8||0
1645186910000|2022-02-18 12:21:50|349.8||349.85||349.85||349.8||0
1645186920000|2022-02-18 12:22:00||349.7||349.7||349.7||349.7|0
1645186930000|2022-02-18 12:22:10|349.9|349.65|349.85|349.65|349.9|349.7|349.85|349.65|2
1645186950000|2022-02-18 12:22:30||349.7||349.65||349.7||349.65|0
1645186960000|2022-02-18 12:22:40|349.8|349.7|349.8|349.65|349.8|349.7|349.8|349.65|0
1645186970000|2022-02-18 12:22:50|349.85|349.7|349.85|349.7|349.85|349.7|349.85|349.7|1
1645186980000|2022-02-18 12:23:00||349.65||349.7||349.7||349.65|0
1645186990000|2022-02-18 12:23:10||349.65||349.65||349.7||349.65|0
1645187000000|2022-02-18 12:23:20|349.8||349.85||349.85||349.8||0
1645187040000|2022-02-18 12:24:00||349.7||349.7||349.7||349.7|0
1645187050000|2022-02-18 12:24:10|349.9||349.9||349.9||349.9||0
1645187060000|2022-02-18 12:24:20|349.95|349.75|349.95|349.75|349.95|349.8|349.95|349.75|0
1645187070000|2022-02-18 12:24:30||349.8||349.75||349.8||349.75|0
1645187080000|2022-02-18 12:24:40||349.8||349.75||349.8||349.75|0
1645187100000|2022-02-18 12:25:00||349.8||349.8||349.8||349.75|0
1645187110000|2022-02-18 12:25:10||349.75||349.8||349.8||349.75|0
1645187120000|2022-02-18 12:25:20||349.75||349.8||349.8||349.75|0
1645187130000|2022-02-18 12:25:30||349.75||349.75||349.8||349.75|0
1645187140000|2022-02-18 12:25:40||349.8||349.8||349.8||349.75|0
1645187150000|2022-02-18 12:25:50||349.75||349.75||349.75||349.75|0
1645187160000|2022-02-18 12:26:00||349.8||349.8||349.8||349.75|0
1645187210000|2022-02-18 12:26:50||349.75||349.8||349.8||349.75|0
1645187220000|2022-02-18 12:27:00|350|349.85|350|349.85|350|349.85|350|349.85|3
1645187240000|2022-02-18 12:27:20|349.95|349.8|350|349.8|350|349.8|349.95|349.8|0
1645187260000|2022-02-18 12:27:40||349.85||349.85||349.85||349.85|0
1645187300000|2022-02-18 12:28:20||349.8||349.8||349.8||349.8|0
1645187310000|2022-02-18 12:28:30||349.85||349.85||349.85||349.85|0
1645187320000|2022-02-18 12:28:40||349.8||349.85||349.85||349.8|1
1645187390000|2022-02-18 12:29:50||349.8||349.85||349.85||349.8|1
1645187490000|2022-02-18 12:31:30||349.8||349.85||349.85||349.8|0
1645187520000|2022-02-18 12:32:00|350.05|349.9|350.05|349.9|350.1|349.9|350.05|349.9|1
1645187530000|2022-02-18 12:32:10|350.1||350.1||350.1||350.1||0
1645187540000|2022-02-18 12:32:20|350.05|349.95|350.05|349.9|350.05|349.95|350.05|349.9|2
1645187550000|2022-02-18 12:32:30|350|349.85|350.05|349.85|350.05|349.9|350|349.85|0
1645187560000|2022-02-18 12:32:40||349.9||349.85||349.9||349.85|0
1645187570000|2022-02-18 12:32:50||349.9||349.9||349.9||349.9|0
1645187580000|2022-02-18 12:33:00||349.85||349.9||349.9||349.85|0
1645187600000|2022-02-18 12:33:20|350|349.85|350.05|349.9|350.05|349.9|350|349.85|0
1645187610000|2022-02-18 12:33:30||349.85||349.85||349.85||349.85|0
1645187620000|2022-02-18 12:33:40|350|349.9|350.05|349.9|350.05|349.9|350|349.85|0
1645187640000|2022-02-18 12:34:00|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|2
1645187650000|2022-02-18 12:34:10|350.05|349.9|350.05|349.9|350.1|349.9|350.05|349.9|0
1645187660000|2022-02-18 12:34:20|350.1|349.95|350.15|350|350.15|350|350.1|349.95|1
1645187670000|2022-02-18 12:34:30|350.1|349.95|350.1|349.95|350.15|349.95|350.1|349.95|1
1645187680000|2022-02-18 12:34:40||349.9||349.95||349.95||349.9|0
1645187690000|2022-02-18 12:34:50|350.15||350.15||350.15||350.15||0
1645187700000|2022-02-18 12:35:00||350||349.95||350||349.95|0
1645187710000|2022-02-18 12:35:10||350||350||350||349.95|0
1645187730000|2022-02-18 12:35:30||349.95||350||350||349.95|0
1645187740000|2022-02-18 12:35:40||349.95||350||350||349.95|0
1645187750000|2022-02-18 12:35:50||349.95||350||350||349.95|0
1645187760000|2022-02-18 12:36:00|350.1|349.95|350.15|350|350.15|350|350.1|349.95|0
1645187770000|2022-02-18 12:36:10|350.1|349.95|350.1|349.95|350.15|349.95|350.1|349.95|0
1645187780000|2022-02-18 12:36:20||349.9||349.95||349.95||349.9|0
1645187790000|2022-02-18 12:36:30|350.15||350.15||350.15||350.1||0
1645187800000|2022-02-18 12:36:40|350.1||350.1||350.1||350.1||0
1645187850000|2022-02-18 12:37:30||349.9||349.95||349.95||349.9|0
1645187860000|2022-02-18 12:37:40||349.9||349.95||349.95||349.9|0
1645187870000|2022-02-18 12:37:50||349.9||349.95||349.95||349.9|0
1645187880000|2022-02-18 12:38:00||349.9||349.95||349.95||349.9|0
1645187890000|2022-02-18 12:38:10||349.9||349.95||349.95||349.9|0
1645187900000|2022-02-18 12:38:20|350.05|349.9|350.05|349.9|350.05|349.95|350.05|349.9|0
1645188000000|2022-02-18 12:40:00||349.85||349.9||349.9||349.85|1
1645188020000|2022-02-18 12:40:20|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|1
1645188030000|2022-02-18 12:40:30|350.15|350|350.15|350|350.15|350|350.15|350|0
1645188040000|2022-02-18 12:40:40|350.1|349.95|350.1|349.95|350.15|349.95|350.1|349.95|2
1645188050000|2022-02-18 12:40:50||349.9||349.95||349.95||349.9|0
1645188060000|2022-02-18 12:41:00||349.9||349.95||349.95||349.9|0
1645188070000|2022-02-18 12:41:10|350.15||350.1||350.15||350.1||0
1645188080000|2022-02-18 12:41:20|350.05|349.9|350.1|349.9|350.1|349.95|350.05|349.9|0
1645188090000|2022-02-18 12:41:30|350.05||350.05||350.1||350.05||0
1645188100000|2022-02-18 12:41:40|350.1||350.1||350.1||350.1||0
1645188110000|2022-02-18 12:41:50||349.95||349.95||349.95||349.9|0
1645188120000|2022-02-18 12:42:00|350.05|349.9|350.1|349.95|350.1|349.95|350.05|349.9|0
1645188130000|2022-02-18 12:42:10||349.9||349.95||349.95||349.9|0
1645188140000|2022-02-18 12:42:20||349.9||349.9||349.95||349.9|0
1645188150000|2022-02-18 12:42:30||349.95||349.9||349.95||349.9|0
1645188160000|2022-02-18 12:42:40|350.05||350.05||350.05||350.05||0
1645188180000|2022-02-18 12:43:00|350.1||350.1||350.1||350.1||0
1645188190000|2022-02-18 12:43:10|350.05|349.95|350.05|349.9|350.05|349.95|350.05|349.9|0
1645188200000|2022-02-18 12:43:20|350.1||350.1||350.1||350.05||0
1645188220000|2022-02-18 12:43:40|350.05|349.95|350.1|349.95|350.1|349.95|350.05|349.9|0
1645188230000|2022-02-18 12:43:50||349.9||349.95||349.95||349.9|0
1645188260000|2022-02-18 12:44:20|350.15|350|350.15|350|350.15|350|350.15|350|0
1645188270000|2022-02-18 12:44:30|350.1|349.95|350.1|349.95|350.15|349.95|350.1|349.95|0
1645188300000|2022-02-18 12:45:00|350.15|350|350.15|350|350.15|350|350.1|349.95|0
1645188310000|2022-02-18 12:45:10||349.95||350||350||349.95|0
1645188360000|2022-02-18 12:46:00|350.1|349.95|350.15|349.95|350.15|349.95|350.1|349.95|0
1645188370000|2022-02-18 12:46:10|350.1||350.1||350.1||350.1||0
1645188380000|2022-02-18 12:46:20|350.15|349.9|350.1|349.95|350.15|349.95|350.1|349.9|0
1645188400000|2022-02-18 12:46:40|350.15|350|350.15|349.95|350.15|350|350.15|349.95|0
1645188410000|2022-02-18 12:46:50||350||350||350||350|0
1645188420000|2022-02-18 12:47:00|350.1|349.95|350.15|349.95|350.15|349.95|350.1|349.95|0
1645188430000|2022-02-18 12:47:10||350||350||350||350|0
1645188450000|2022-02-18 12:47:30|350.1|349.95|350.15|349.95|350.15|349.95|350.1|349.95|0
1645188460000|2022-02-18 12:47:40|350.1|349.9|350.05|349.9|350.1|349.9|350.05|349.9|0
1645188470000|2022-02-18 12:47:50|350.1||350.05||350.1||350.05||0
1645188480000|2022-02-18 12:48:00|350.1|349.95|350.15|349.95|350.15|349.95|350.05|349.95|0
1645188490000|2022-02-18 12:48:10|350.1|350|350.15|349.95|350.15|350|350.1|349.95|0
1645188500000|2022-02-18 12:48:20|350.1||350.15||350.15||350.1||0
1645188510000|2022-02-18 12:48:30||350||350||350||350|0
1645188520000|2022-02-18 12:48:40||349.95||350||350||349.95|0
1645188600000|2022-02-18 12:50:00||349.95||349.95||350||349.95|0
1645188610000|2022-02-18 12:50:10|350.1|350|350.15|350|350.15|350|350.1|350|0
1645188760000|2022-02-18 12:52:40|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|1
1645188790000|2022-02-18 12:53:10|350.15||350.1||350.15||350.1||1
1645188810000|2022-02-18 12:53:30|350.15||350.1||350.15||350.1||0
1645188820000|2022-02-18 12:53:40|350.15||350.15||350.15||350.15||0
1645188830000|2022-02-18 12:53:50||350||350||350||350|0
1645188860000|2022-02-18 12:54:20|350.1|349.95|350.1|349.95|350.1|349.95|350.1|349.95|0
1645188870000|2022-02-18 12:54:30|350.15|350|350.1|349.9|350.15|350|350.1|349.9|0
1645188880000|2022-02-18 12:54:40|350.05|349.95|350.05|349.9|350.1|349.95|350.05|349.9|0
1645188890000|2022-02-18 12:54:50|350.1||350.05||350.1||350.05||0
1645188900000|2022-02-18 12:55:00|350.1||350.1||350.1||350.05||0
1645188910000|2022-02-18 12:55:10|350.05|349.95|350.05|349.9|350.1|349.95|350.05|349.9|0
1645188920000|2022-02-18 12:55:20|350.1|349.95|350.1|349.95|350.15|349.95|350.1|349.9|0
1645188930000|2022-02-18 12:55:30|350.05|349.9|350.1|349.9|350.1|349.9|350.05|349.9|0
1645188940000|2022-02-18 12:55:40|350.05||350.1||350.1||350.05||0
1645188950000|2022-02-18 12:55:50|350.05|349.95|350.1|349.9|350.1|349.95|350.05|349.9|0
1645188960000|2022-02-18 12:56:00|350.05|349.95|350.1|349.95|350.1|349.95|350.05|349.9|0
1645188970000|2022-02-18 12:56:10|350.15||350.1||350.15||350.1||0
1645188980000|2022-02-18 12:56:20||349.9||349.95||349.95||349.9|0
1645188990000|2022-02-18 12:56:30||349.9||349.95||349.95||349.9|0
1645189000000|2022-02-18 12:56:40|350.15|349.9|350.1|349.9|350.15|349.9|350.1|349.9|0
1645189010000|2022-02-18 12:56:50|350.05||350.05||350.1||350.05||0
1645189020000|2022-02-18 12:57:00|350.1||350.1||350.1||350.1||0
1645189030000|2022-02-18 12:57:10|350.05||350.05||350.05||350.05||0
1645189040000|2022-02-18 12:57:20|350.1||350.1||350.1||350.05||0
1645189050000|2022-02-18 12:57:30|350.05||350.05||350.1||350.05||0
1645189060000|2022-02-18 12:57:40|350.1||350.1||350.1||350.05||0
1645189070000|2022-02-18 12:57:50|350.15|349.95|350.1|349.95|350.15|349.95|350.1|349.9|0
1645189080000|2022-02-18 12:58:00|350.15|349.9|350.1|349.95|350.15|349.95|350.1|349.9|0
1645189090000|2022-02-18 12:58:10|350.15||350.1||350.15||350.1||0
1645189130000|2022-02-18 12:58:50|350.15||350.15||350.15||350.15||0
1645189140000|2022-02-18 12:59:00|350.1|350|350.15|349.95|350.15|350|350.1|349.95|1
1645189150000|2022-02-18 12:59:10|350.1||350.15||350.15||350.1||0
1645189160000|2022-02-18 12:59:20||350||350||350||350|0
1645189200000|2022-02-18 13:00:00|350.2|350.05|350.2|350.05|350.25|350.05|350.2|350.05|4
1645189210000|2022-02-18 13:00:10||350||350.05||350.05||350|0
1645189220000|2022-02-18 13:00:20|350.15|350|350.15|349.95|350.15|350|350.1|349.95|5
1645189230000|2022-02-18 13:00:30|350.1||350.1||350.1||350.1||0
1645189240000|2022-02-18 13:00:40|350.15|350|350.15|350|350.15|350|350.1|350|0
1645189250000|2022-02-18 13:00:50|350.1|349.95|350.05|349.9|350.1|349.95|350.05|349.9|10
1645189260000|2022-02-18 13:01:00|350.1||350.05||350.1||350.05||8
1645189270000|2022-02-18 13:01:10|350|349.85|349.95|349.8|350|349.85|349.95|349.8|5
1645189290000|2022-02-18 13:01:30|349.9|349.75|349.9|349.75|349.9|349.75|349.9|349.7|9
1645189300000|2022-02-18 13:01:40|349.95|349.8|349.9|349.75|349.95|349.8|349.9|349.75|12
1645189320000|2022-02-18 13:02:00|349.85|349.7|349.85|349.7|349.9|349.7|349.85|349.7|1
1645189330000|2022-02-18 13:02:10|349.8|349.65|349.75|349.6|349.8|349.65|349.75|349.6|16
1645189340000|2022-02-18 13:02:20|349.8||349.75||349.8||349.75||0
1645189360000|2022-02-18 13:02:40|349.8|349.65|349.85|349.65|349.85|349.65|349.8|349.65|0
1645189380000|2022-02-18 13:03:00|349.8||349.8||349.8||349.8||0
1645189390000|2022-02-18 13:03:10|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|5
1645189440000|2022-02-18 13:04:00|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|4
1645189450000|2022-02-18 13:04:10|349.65|349.45|349.65|349.45|349.7|349.5|349.6|349.45|62
1645189460000|2022-02-18 13:04:20|349.7|349.5|349.7|349.5|349.7|349.5|349.65|349.5|2
1645189470000|2022-02-18 13:04:30|349.65||349.65||349.7||349.65||20
1645189480000|2022-02-18 13:04:40|349.7||349.7||349.7||349.65||4
1645189490000|2022-02-18 13:04:50||349.55||349.55||349.55||349.55|10
1645189500000|2022-02-18 13:05:00|349.75||349.7||349.75||349.7||1
1645189510000|2022-02-18 13:05:10|349.75|349.6|349.7|349.55|349.75|349.6|349.7|349.55|12
1645189520000|2022-02-18 13:05:20|349.75||349.7||349.75||349.7||4
1645189530000|2022-02-18 13:05:30|349.75|349.6|349.75|349.6|349.75|349.6|349.7|349.6|9
1645189540000|2022-02-18 13:05:40|349.7|349.55|349.75|349.6|349.75|349.6|349.7|349.55|44
1645189550000|2022-02-18 13:05:50|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|28
1645189560000|2022-02-18 13:06:00|349.75||349.7||349.75||349.7||1
1645189570000|2022-02-18 13:06:10|349.75|349.5|349.7|349.5|349.75|349.5|349.7|349.5|5
1645189580000|2022-02-18 13:06:20|349.65||349.7||349.7||349.65||0
1645189590000|2022-02-18 13:06:30||349.55||349.55||349.55||349.55|0
1645189600000|2022-02-18 13:06:40|349.75|349.6|349.75|349.6|349.75|349.6|349.7|349.6|10
1645189610000|2022-02-18 13:06:50|349.7|349.55|349.7|349.55|349.7|349.55|349.7|349.55|21
1645189650000|2022-02-18 13:07:30|349.65|349.5|349.6|349.45|349.65|349.5|349.6|349.45|15
1645189660000|2022-02-18 13:07:40|349.65|349.5|349.6|349.45|349.65|349.5|349.6|349.45|25
1645189670000|2022-02-18 13:07:50|349.55|349.4|349.6|349.4|349.6|349.4|349.55|349.4|15
1645189680000|2022-02-18 13:08:00|349.65|349.45|349.65|349.5|349.7|349.5|349.65|349.45|0
1645189700000|2022-02-18 13:08:20|||||||||2
1645189720000|2022-02-18 13:08:40|349.7||349.7||349.7||349.65||1
1645189730000|2022-02-18 13:08:50|349.65|349.55|349.7|349.55|349.7|349.55|349.65|349.55|3
1645189740000|2022-02-18 13:09:00|349.65|349.5|349.55|349.4|349.65|349.5|349.55|349.35|0
1645189750000|2022-02-18 13:09:10|349.6|349.35|349.45|349.3|349.6|349.4|349.45|349.3|4
1645189760000|2022-02-18 13:09:20|349.5|349.25|349.5|349.3|349.5|349.35|349.45|349.25|8
1645189770000|2022-02-18 13:09:30|349.45|349.25|349.45|349.25|349.5|349.3|349.45|349.25|0
1645189780000|2022-02-18 13:09:40||349.3||349.25||349.3||349.25|0
1645189790000|2022-02-18 13:09:50|349.4|349.15|349.3|349.15|349.4|349.2|349.3|349.15|3
1645189800000|2022-02-18 13:10:00|349.35|349.2|349.35|349.15|349.4|349.2|349.3|349.15|7
1645189810000|2022-02-18 13:10:10|349.3|349.2|349.15|348.95|349.35|349.2|349.15|348.95|40
1645189820000|2022-02-18 13:10:20|349.1|349|349|348.85|349.2|349|349|348.85|9
1645189830000|2022-02-18 13:10:30|349.05|348.8|349.05|348.85|349.05|348.9|349|348.8|1
1645189840000|2022-02-18 13:10:40|349|348.8|349|348.8|349.05|348.9|349|348.8|4
1645189850000|2022-02-18 13:10:50|349.05|348.85|349.1|348.9|349.1|348.95|349|348.8|1
1645189860000|2022-02-18 13:11:00|349.05|348.85|349|348.8|349.1|348.85|349|348.8|4
1645189870000|2022-02-18 13:11:10|348.95|348.85|348.95|348.8|348.95|348.85|348.9|348.7|8
1645189880000|2022-02-18 13:11:20|348.9|348.75|349|348.85|349.05|348.9|348.9|348.7|32
1645189890000|2022-02-18 13:11:30|348.95|348.8|348.95|348.8|348.95|348.8|348.95|348.8|51
1645189900000|2022-02-18 13:11:40|349|348.85|349.05|348.85|349.05|348.9|348.95|348.8|5
1645189910000|2022-02-18 13:11:50|349.1|348.9|349.25|349.05|349.25|349.05|349.1|348.85|2
1645189920000|2022-02-18 13:12:00|349.3|349.1|349.4|349.25|349.4|349.25|349.3|349.05|4
1645189930000|2022-02-18 13:12:10|349.45|349.2|349.45|349.25|349.45|349.25|349.4|349.2|3
1645189940000|2022-02-18 13:12:20|349.5|349.3|349.55|349.35|349.55|349.4|349.5|349.25|7
1645189950000|2022-02-18 13:12:30|349.5|349.4|349.55|349.35|349.55|349.4|349.45|349.3|5
1645189960000|2022-02-18 13:12:40|349.5|349.4|349.55|349.35|349.55|349.4|349.5|349.35|0
1645189970000|2022-02-18 13:12:50|349.5|349.4|349.55|349.35|349.55|349.4|349.5|349.35|0
1645189980000|2022-02-18 13:13:00|349.5|349.4|349.65|349.45|349.65|349.45|349.5|349.35|1
1645189990000|2022-02-18 13:13:10||349.5||349.5||349.5||349.45|0
1645190000000|2022-02-18 13:13:20|349.7|349.45|349.7|349.45|349.75|349.5|349.7|349.45|2
1645190010000|2022-02-18 13:13:30|349.65|349.5|349.65|349.45|349.7|349.5|349.65|349.45|1
1645190020000|2022-02-18 13:13:40|349.7|349.5|349.7|349.45|349.7|349.5|349.6|349.45|0
1645190030000|2022-02-18 13:13:50|349.65|349.5|349.65|349.45|349.7|349.5|349.65|349.45|0
1645190040000|2022-02-18 13:14:00|349.6|349.4|349.55|349.4|349.65|349.4|349.55|349.4|0
1645190050000|2022-02-18 13:14:10|349.6|349.45|349.6|349.4|349.6|349.45|349.55|349.4|1
1645190060000|2022-02-18 13:14:20|349.55|349.45|349.55|349.4|349.6|349.45|349.55|349.4|2
1645190070000|2022-02-18 13:14:30|349.6|349.45|349.6|349.4|349.6|349.45|349.55|349.4|1
1645190080000|2022-02-18 13:14:40|349.55||349.55||349.6||349.55||0
1645190090000|2022-02-18 13:14:50|349.6|349.35|349.55|349.35|349.6|349.35|349.5|349.35|2
1645190100000|2022-02-18 13:15:00|349.5|349.3|349.45|349.25|349.55|349.3|349.45|349.25|3
1645190110000|2022-02-18 13:15:10|349.4||349.45||349.45||349.4||0
1645190120000|2022-02-18 13:15:20||349.3||349.3||349.3||349.25|0
1645190130000|2022-02-18 13:15:30|349.5|349.35|349.55|349.3|349.55|349.35|349.5|349.3|3
1645190140000|2022-02-18 13:15:40|349.5|349.35|349.55|349.35|349.55|349.35|349.5|349.3|0
1645190150000|2022-02-18 13:15:50|349.6|349.4|349.55|349.35|349.6|349.4|349.5|349.35|0
1645190160000|2022-02-18 13:16:00|349.5|349.4|349.55|349.35|349.55|349.4|349.5|349.35|0
1645190170000|2022-02-18 13:16:10||349.4||349.35||349.4||349.35|0
1645190180000|2022-02-18 13:16:20|349.5|349.3|349.5|349.35|349.5|349.35|349.5|349.3|0
1645190190000|2022-02-18 13:16:30||349.3||349.3||349.35||349.3|0
1645190200000|2022-02-18 13:16:40|349.55|349.35|349.55|349.35|349.55|349.35|349.55|349.3|1
1645190210000|2022-02-18 13:16:50|349.5|349.3|349.5|349.3|349.55|349.35|349.5|349.3|1
1645190220000|2022-02-18 13:17:00|349.45|349.35|349.5|349.3|349.5|349.35|349.45|349.25|0
1645190230000|2022-02-18 13:17:10|349.45|349.35|349.45|349.25|349.5|349.35|349.45|349.25|0
1645190260000|2022-02-18 13:17:40||349.2||349.2||349.25||349.2|3
1645190270000|2022-02-18 13:17:50||349.25||349.25||349.25||349.2|0
1645190280000|2022-02-18 13:18:00||349.2||349.25||349.25||349.2|0
1645190290000|2022-02-18 13:18:10||349.2||349.25||349.25||349.2|0
1645190300000|2022-02-18 13:18:20|349.5|349.2|349.45|349.25|349.5|349.3|349.45|349.2|0
1645190310000|2022-02-18 13:18:30|349.5||349.5||349.5||349.45||0
1645190320000|2022-02-18 13:18:40|349.45||349.5||349.5||349.45||0
1645190330000|2022-02-18 13:18:50|349.45||349.45||349.5||349.45||0
1645190360000|2022-02-18 13:19:20|349.5|349.3|349.5|349.35|349.5|349.35|349.5|349.3|0
1645190370000|2022-02-18 13:19:30|349.45|349.3|349.5|349.3|349.5|349.3|349.45|349.3|0
1645190380000|2022-02-18 13:19:40||349.35||349.35||349.35||349.3|0
1645190390000|2022-02-18 13:19:50||349.3||349.3||349.35||349.3|0
1645190400000|2022-02-18 13:20:00|349.45|349.25|349.45|349.25|349.5|349.25|349.45|349.25|0
1645190410000|2022-02-18 13:20:10||349.2||349.25||349.25||349.2|0
1645190420000|2022-02-18 13:20:20|349.5||349.5||349.5||349.45||0
1645190430000|2022-02-18 13:20:30|349.45||349.45||349.5||349.45||0
1645190440000|2022-02-18 13:20:40||349.2||349.25||349.25||349.2|0
1645190450000|2022-02-18 13:20:50|349.5||349.45||349.5||349.45||0
1645190460000|2022-02-18 13:21:00||349.2||349.2||349.2||349.2|0
1645190490000|2022-02-18 13:21:30|349.5|349.25|349.45|349.25|349.5|349.25|349.45|349.2|0
1645190500000|2022-02-18 13:21:40||349.2||349.2||349.2||349.2|0
1645190510000|2022-02-18 13:21:50|349.5|349.25|349.45|349.2|349.5|349.25|349.45|349.2|1
1645190520000|2022-02-18 13:22:00|349.4||349.4||349.4||349.4||0
1645190530000|2022-02-18 13:22:10|349.35||349.4||349.4||349.35||0
1645190540000|2022-02-18 13:22:20|349.35||349.4||349.4||349.35||0
1645190560000|2022-02-18 13:22:40|349.35|349.25|349.35|349.2|349.4|349.25|349.35|349.2|0
1645190570000|2022-02-18 13:22:50|349.4||349.35||349.4||349.35||0
1645190580000|2022-02-18 13:23:00|349.4|349.15|349.35|349.1|349.4|349.15|349.35|349.1|1
1645190590000|2022-02-18 13:23:10|349.3||349.25||349.3||349.25||0
1645190610000|2022-02-18 13:23:30||349.05||349||349.05||349|1
1645190620000|2022-02-18 13:23:40|349.2||349.2||349.2||349.15||0
1645190640000|2022-02-18 13:24:00|349.15|349.05|349.2|349|349.2|349.05|349.15|349|0
1645190650000|2022-02-18 13:24:10|349.15|348.95|349.2|348.95|349.2|349|349.15|348.95|2
1645190660000|2022-02-18 13:24:20||349||349.05||349.05||349|0
1645190670000|2022-02-18 13:24:30|||||||||3
1645190680000|2022-02-18 13:24:40|349.15|349|349.15|348.95|349.15|349|349.15|348.95|4
1645190690000|2022-02-18 13:24:50|349.1|349|349.1|348.95|349.1|349|349.1|348.9|1
1645190700000|2022-02-18 13:25:00||348.9||348.9||348.95||348.9|0
1645190710000|2022-02-18 13:25:10|349.05|348.95|349.1|348.9|349.1|348.95|349.05|348.9|1
1645190720000|2022-02-18 13:25:20|349.05|348.95|349.05|348.9|349.1|348.95|349.05|348.9|0
1645190730000|2022-02-18 13:25:30|349.1|348.85|349|348.8|349.1|348.85|349|348.8|2
1645190740000|2022-02-18 13:25:40|348.95|348.85|349|348.8|349|348.85|348.95|348.8|1
1645190750000|2022-02-18 13:25:50|348.95||348.95||349||348.95||0
1645190760000|2022-02-18 13:26:00|348.9|348.75|348.85|348.7|348.9|348.75|348.85|348.7|4
1645190770000|2022-02-18 13:26:10|348.9|348.65|348.85|348.6|348.9|348.65|348.85|348.6|5
1645190780000|2022-02-18 13:26:20|348.8|348.65|348.8|348.55|348.8|348.65|348.75|348.55|4
1645190790000|2022-02-18 13:26:30|348.75|348.6|348.8|348.6|348.8|348.6|348.75|348.5|0
1645190800000|2022-02-18 13:26:40|348.75|348.55|348.75|348.6|348.8|348.6|348.75|348.5|2
1645190810000|2022-02-18 13:26:50|348.8|348.55|348.8|348.55|348.8|348.6|348.75|348.55|0
1645190820000|2022-02-18 13:27:00|348.75|348.6|348.8|348.6|348.8|348.6|348.75|348.55|0
1645190830000|2022-02-18 13:27:10|348.75|348.65|348.8|348.6|348.8|348.65|348.75|348.6|0
1645190840000|2022-02-18 13:27:20|348.85|348.65|348.85|348.6|348.85|348.65|348.8|348.6|2
1645190850000|2022-02-18 13:27:30|348.8|348.65|348.8|348.65|348.8|348.65|348.8|348.6|1
1645190860000|2022-02-18 13:27:40|348.85||348.85||348.85||348.85||1
1645190870000|2022-02-18 13:27:50|348.9|348.6|348.9|348.7|348.9|348.7|348.9|348.6|0
1645190880000|2022-02-18 13:28:00|348.85|348.65|348.9|348.65|348.9|348.7|348.8|348.6|0
1645190890000|2022-02-18 13:28:10|348.85|348.7|348.85|348.65|348.9|348.7|348.85|348.65|0
1645190900000|2022-02-18 13:28:20|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.65|0
1645190910000|2022-02-18 13:28:30|348.85|348.65|348.85|348.7|348.85|348.7|348.85|348.65|0
1645190920000|2022-02-18 13:28:40||348.65||348.65||348.7||348.65|0
1645190930000|2022-02-18 13:28:50|348.8|348.6|348.85|348.65|348.85|348.65|348.8|348.6|0
1645190940000|2022-02-18 13:29:00|348.8|348.6|348.8|348.6|348.8|348.65|348.8|348.6|1
1645190950000|2022-02-18 13:29:10||348.65||348.6||348.65||348.6|0
1645190960000|2022-02-18 13:29:20|348.75|348.55|348.75|348.6|348.75|348.6|348.75|348.55|1
1645190970000|2022-02-18 13:29:30||348.55||348.55||348.6||348.55|0
1645190980000|2022-02-18 13:29:40||348.6||348.55||348.6||348.55|0
1645190990000|2022-02-18 13:29:50|348.7|348.6|348.7|348.5|348.75|348.6|348.7|348.5|0
1645191000000|2022-02-18 13:30:00|348.65|348.55|348.65|348.45|348.7|348.55|348.6|348.4|1
1645191010000|2022-02-18 13:30:10|348.7|348.5|348.75|348.55|348.75|348.55|348.7|348.5|1
1645191020000|2022-02-18 13:30:20|348.7|348.5|348.75|348.55|348.75|348.55|348.7|348.5|0
1645191030000|2022-02-18 13:30:30|348.7|348.5|348.7|348.5|348.75|348.55|348.7|348.45|0
1645191040000|2022-02-18 13:30:40|348.75|348.55|348.75|348.55|348.75|348.55|348.7|348.55|0
1645191050000|2022-02-18 13:30:50|348.7|348.5|348.7|348.5|348.75|348.55|348.7|348.5|0
1645191060000|2022-02-18 13:31:00|348.75|348.55|348.7|348.45|348.75|348.55|348.7|348.45|1
1645191070000|2022-02-18 13:31:10||348.5||348.45||348.5||348.45|0
1645191080000|2022-02-18 13:31:20|348.65|348.4|348.6|348.35|348.65|348.4|348.6|348.35|0
1645191090000|2022-02-18 13:31:30|348.65|348.4|348.65|348.45|348.65|348.5|348.6|348.4|0
1645191100000|2022-02-18 13:31:40|348.6|348.4|348.65|348.45|348.65|348.45|348.6|348.4|0
1645191110000|2022-02-18 13:31:50|348.6|348.4|348.65|348.45|348.65|348.45|348.6|348.4|0
1645191120000|2022-02-18 13:32:00|348.6|348.4|348.6|348.4|348.65|348.4|348.6|348.4|0
1645191130000|2022-02-18 13:32:10|348.65|348.45|348.65|348.4|348.65|348.45|348.65|348.4|0
1645191140000|2022-02-18 13:32:20||348.45||348.5||348.5||348.45|0
1645191150000|2022-02-18 13:32:30|348.7|348.55|348.75|348.5|348.75|348.55|348.7|348.5|3
1645191160000|2022-02-18 13:32:40|348.7|348.55|348.75|348.5|348.75|348.55|348.7|348.5|0
1645191170000|2022-02-18 13:32:50|348.7|348.45|348.6|348.4|348.7|348.45|348.6|348.4|0
1645191180000|2022-02-18 13:33:00|348.65|348.45|348.6|348.4|348.65|348.45|348.6|348.4|0
1645191190000|2022-02-18 13:33:10|348.55|348.3|348.4|348.2|348.55|348.3|348.4|348.2|4
1645191200000|2022-02-18 13:33:20|348.35|348.25|348.4|348.2|348.4|348.25|348.35|348.2|0
1645191210000|2022-02-18 13:33:30|348.45|348.25|348.45|348.25|348.45|348.3|348.45|348.2|2
1645191220000|2022-02-18 13:33:40|348.5|348.3|348.45|348.3|348.5|348.35|348.45|348.25|0
1645191230000|2022-02-18 13:33:50|348.5|348.35|348.6|348.4|348.6|348.4|348.5|348.35|1
1645191240000|2022-02-18 13:34:00|348.65|348.45|348.65|348.45|348.65|348.5|348.6|348.4|0
1645191250000|2022-02-18 13:34:10|348.7|348.5|348.7|348.5|348.75|348.55|348.65|348.45|0
1645191260000|2022-02-18 13:34:20|348.75|348.55|348.75|348.55|348.75|348.55|348.7|348.5|0
1645191270000|2022-02-18 13:34:30|348.7|348.5|348.7|348.5|348.75|348.55|348.7|348.5|0
1645191280000|2022-02-18 13:34:40||348.55||348.5||348.55||348.5|1
1645191290000|2022-02-18 13:34:50|348.75|348.55|348.75|348.55|348.75|348.55|348.75|348.5|1
1645191300000|2022-02-18 13:35:00|348.8|348.6|348.75|348.55|348.8|348.6|348.75|348.55|0
1645191310000|2022-02-18 13:35:10|348.8|348.6|348.8|348.65|348.8|348.65|348.8|348.6|0
1645191320000|2022-02-18 13:35:20|348.75|348.6|348.75|348.55|348.8|348.6|348.75|348.55|1
1645191330000|2022-02-18 13:35:30|348.8|348.6|348.8|348.6|348.8|348.65|348.75|348.55|0
1645191340000|2022-02-18 13:35:40|348.85|348.65|348.85|348.65|348.85|348.65|348.85|348.6|0
1645191350000|2022-02-18 13:35:50|348.9|348.7|348.85|348.65|348.9|348.75|348.85|348.65|3
1645191360000|2022-02-18 13:36:00|348.8|348.7|348.8|348.65|348.85|348.7|348.8|348.65|0
1645191370000|2022-02-18 13:36:10|348.85|348.6|348.75|348.55|348.85|348.6|348.75|348.55|1
1645191380000|2022-02-18 13:36:20|348.7|348.6|348.8|348.6|348.8|348.6|348.7|348.55|1
1645191390000|2022-02-18 13:36:30|348.75|348.65|348.85|348.65|348.85|348.65|348.75|348.55|0
1645191400000|2022-02-18 13:36:40|348.8|348.6|348.9|348.65|348.9|348.7|348.8|348.6|0
1645191410000|2022-02-18 13:36:50|348.85|348.7|348.85|348.65|348.85|348.7|348.8|348.65|0
1645191420000|2022-02-18 13:37:00|348.8|348.6|348.8|348.6|348.85|348.6|348.8|348.6|0
1645191430000|2022-02-18 13:37:10|348.85|348.65|348.8|348.6|348.85|348.65|348.8|348.6|0
1645191440000|2022-02-18 13:37:20||348.65||348.6||348.65||348.6|0
1645191450000|2022-02-18 13:37:30|348.75|348.55|348.75|348.55|348.75|348.55|348.75|348.55|0
1645191460000|2022-02-18 13:37:40|348.8|348.6|348.8|348.6|348.8|348.65|348.8|348.55|0
1645191470000|2022-02-18 13:37:50||348.65||348.6||348.65||348.6|0
1645191480000|2022-02-18 13:38:00|348.75|348.55|348.8|348.6|348.8|348.6|348.75|348.55|0
1645191490000|2022-02-18 13:38:10|348.75|348.55|348.75|348.55|348.8|348.55|348.75|348.55|0
1645191500000|2022-02-18 13:38:20|348.8|348.6|348.85|348.65|348.85|348.7|348.75|348.6|1
1645191510000|2022-02-18 13:38:30|348.8|348.7|348.9|348.7|348.9|348.7|348.8|348.65|0
1645191520000|2022-02-18 13:38:40|348.85|348.65|348.9|348.7|348.9|348.7|348.85|348.65|0
1645191530000|2022-02-18 13:38:50|348.85|348.65|348.9|348.7|348.9|348.7|348.85|348.65|1
1645191540000|2022-02-18 13:39:00|348.95|348.75|348.9|348.75|348.95|348.75|348.9|348.75|0
1645191550000|2022-02-18 13:39:10|348.95|348.8|349.1|348.9|349.1|348.9|348.95|348.75|9
1645191560000|2022-02-18 13:39:20|349.05|348.85|349.05|348.9|349.05|348.9|349.05|348.85|0
1645191570000|2022-02-18 13:39:30|349.1|348.95|349.1|348.9|349.1|348.95|349.1|348.9|1
1645191580000|2022-02-18 13:39:40|349.15|348.95|349.15|349|349.2|349|349.15|348.95|1
1645191590000|2022-02-18 13:39:50|349.2|348.95|349.15|348.95|349.2|349|349.15|348.95|0
1645191600000|2022-02-18 13:40:00|349.1|349|349.15|348.95|349.15|349|349.1|348.95|0
1645191610000|2022-02-18 13:40:10|349.1|349|349.15|348.95|349.15|349|349.1|348.95|0
1645191620000|2022-02-18 13:40:20||349||348.95||349||348.95|0
1645191630000|2022-02-18 13:40:30|349.1|348.9|349.1|348.9|349.15|349|349.1|348.9|0
1645191640000|2022-02-18 13:40:40|349.15|348.95|349.15|348.95|349.15|349|349.1|348.9|0
1645191650000|2022-02-18 13:40:50||349||349||349||348.95|5
1645191660000|2022-02-18 13:41:00|349.1|348.95|349.2|349|349.2|349.05|349.1|348.95|2
1645191670000|2022-02-18 13:41:10|349.15|348.95|349.15|348.95|349.15|349|349.1|348.95|0
1645191680000|2022-02-18 13:41:20|349.1||349.15||349.15||349.1||0
1645191690000|2022-02-18 13:41:30||349||349||349||348.95|0
1645191700000|2022-02-18 13:41:40|349.1|348.95|349.15|349|349.15|349|349.1|348.95|1
1645191710000|2022-02-18 13:41:50|349.2|348.95|349.2|349|349.2|349|349.15|348.95|1
1645191720000|2022-02-18 13:42:00|349.15|348.95|349.15|348.95|349.2|349|349.15|348.95|1
1645191730000|2022-02-18 13:42:10|349.1|349|349.15|349|349.15|349|349.1|349|0
1645191750000|2022-02-18 13:42:30|349.1|348.95|349.1|348.95|349.15|349|349.1|348.95|1
1645191760000|2022-02-18 13:42:40|349.15|349|349.15|349|349.15|349|349.1|349|0
1645191770000|2022-02-18 13:42:50|349.1|348.95|349.15|348.95|349.15|348.95|349.1|348.95|0
1645191780000|2022-02-18 13:43:00|349.1|349|349.15|349|349.15|349|349.1|348.95|1
1645191790000|2022-02-18 13:43:10|349.1|348.95|349.15|348.95|349.15|349|349.1|348.95|0
1645191800000|2022-02-18 13:43:20||349||349||349||348.95|0
1645191810000|2022-02-18 13:43:30|349.2|348.95|349.15|348.95|349.2|349|349.15|348.95|0
1645191820000|2022-02-18 13:43:40||349||348.95||349||348.95|1
1645191830000|2022-02-18 13:43:50|349.1|349|349.15|348.95|349.15|349|349.1|348.95|0
1645191840000|2022-02-18 13:44:00|349.1|349|349.15|348.95|349.15|349|349.1|348.95|0
1645191850000|2022-02-18 13:44:10|349.1|349|349.15|349|349.15|349|349.1|348.95|0
1645191860000|2022-02-18 13:44:20|349.1|348.95|349.15|348.95|349.15|348.95|349.1|348.95|0
1645191870000|2022-02-18 13:44:30|349.1||349.1||349.1||349.1||0
1645191880000|2022-02-18 13:44:40|349.05|348.9|349.05|348.9|349.05|348.95|349.05|348.9|6
1645191890000|2022-02-18 13:44:50|349.1|348.85|349.1|348.9|349.1|348.95|349.05|348.85|0
1645191900000|2022-02-18 13:45:00|349.05|348.95|349.05|348.85|349.1|348.95|349|348.85|1
1645191910000|2022-02-18 13:45:10|349|348.8|349.05|348.85|349.05|348.9|348.95|348.8|1
1645191920000|2022-02-18 13:45:20|349|348.9|349.05|348.9|349.1|348.95|349|348.9|0
1645191930000|2022-02-18 13:45:30|349.1||349.05||349.1||349.05||0
1645191940000|2022-02-18 13:45:40||348.85||348.85||348.9||348.85|2
1645191950000|2022-02-18 13:45:50|349|348.8|349.05|348.85|349.05|348.85|349|348.8|0
1645191960000|2022-02-18 13:46:00|349|348.8|349|348.8|349.05|348.85|348.95|348.8|0
1645191970000|2022-02-18 13:46:10|349.05|348.85|349.05|348.85|349.05|348.9|349.05|348.8|0
1645191980000|2022-02-18 13:46:20|349|348.9|349|348.85|349.05|348.9|349|348.85|0
1645191990000|2022-02-18 13:46:30|349.05|348.8|349|348.8|349.05|348.8|349|348.8|0
1645192000000|2022-02-18 13:46:40|348.95|348.75|348.95|348.8|349|348.8|348.95|348.75|0
1645192010000|2022-02-18 13:46:50|349|348.75|349|348.8|349|348.8|348.95|348.75|0
1645192020000|2022-02-18 13:47:00|348.95|348.75|348.95|348.8|348.95|348.8|348.95|348.75|0
1645192030000|2022-02-18 13:47:10|349|348.75|349|348.8|349|348.8|348.95|348.75|0
1645192040000|2022-02-18 13:47:20|348.95|348.85|349|348.8|349|348.85|348.95|348.8|0
1645192050000|2022-02-18 13:47:30||348.85||348.8||348.85||348.8|0
1645192060000|2022-02-18 13:47:40|348.95|348.75|348.95|348.75|348.95|348.75|348.95|348.75|0
1645192080000|2022-02-18 13:48:00|349|348.8|349|348.8|349|348.8|348.95|348.8|0
1645192090000|2022-02-18 13:48:10|348.95||349||349||348.95||0
1645192100000|2022-02-18 13:48:20|348.95|348.85|349|348.8|349|348.85|348.95|348.8|0
1645192110000|2022-02-18 13:48:30||348.85||348.85||348.85||348.8|0
1645192120000|2022-02-18 13:48:40|349.05|348.8|349.1|348.9|349.1|348.9|349.05|348.8|4
1645192130000|2022-02-18 13:48:50|349.05|348.85|349.05|348.85|349.05|348.9|349|348.85|0
1645192140000|2022-02-18 13:49:00|349.1|348.9|349.05|348.85|349.1|348.9|349.05|348.85|0
1645192150000|2022-02-18 13:49:10|349.1|348.9|349.1|348.85|349.1|348.9|349.05|348.85|0
1645192160000|2022-02-18 13:49:20|349.05|348.9|349.1|348.9|349.1|348.9|349.05|348.85|0
1645192170000|2022-02-18 13:49:30||348.85||348.85||348.9||348.85|0
1645192180000|2022-02-18 13:49:40||348.9||348.9||348.9||348.9|0
1645192200000|2022-02-18 13:50:00|349.05|348.85|349.1|348.85|349.1|348.9|349.05|348.85|0
1645192210000|2022-02-18 13:50:10|349.05|348.9|349.1|348.9|349.1|348.95|349.05|348.85|0
1645192220000|2022-02-18 13:50:20|349.05|348.95|349.1|348.95|349.15|348.95|349.05|348.9|12
1645192240000|2022-02-18 13:50:40|349.05|348.9|349.1|348.9|349.1|348.9|349.05|348.9|3
1645192260000|2022-02-18 13:51:00||348.95||348.95||348.95||348.9|1
1645192280000|2022-02-18 13:51:20|349.05|348.9|349.05|348.9|349.1|348.9|349.05|348.9|2
1645192290000|2022-02-18 13:51:30|349.1||349.1||349.1||349.05||0
1645192300000|2022-02-18 13:51:40|349.15|348.95|349.1|348.95|349.15|348.95|349.1|348.95|8
1645192310000|2022-02-18 13:51:50|349.15|348.9|349.1|348.95|349.15|348.95|349.1|348.9|12
1645192320000|2022-02-18 13:52:00|349.05|348.9|349.1|348.9|349.1|348.9|349.05|348.9|1
1645192330000|2022-02-18 13:52:10|349.05|348.95|349.05|348.9|349.1|348.95|349.05|348.9|0
1645192340000|2022-02-18 13:52:20|349.1|348.95|349.1|348.9|349.1|348.95|349.1|348.9|0
1645192350000|2022-02-18 13:52:30||348.95||348.95||348.95||348.9|0
1645192360000|2022-02-18 13:52:40|349.15||349.1||349.15||349.1||4
1645192370000|2022-02-18 13:52:50||348.9||348.9||348.95||348.9|0
1645192380000|2022-02-18 13:53:00||348.95||348.95||348.95||348.9|0
1645192390000|2022-02-18 13:53:10|349.05|348.9|349.05|348.9|349.1|348.9|349.05|348.9|0
1645192400000|2022-02-18 13:53:20|349|348.85|349|348.85|349|348.85|349|348.85|1
1645192430000|2022-02-18 13:53:50|348.95|348.8|348.95|348.75|348.95|348.8|348.95|348.75|1
1645192440000|2022-02-18 13:54:00|348.9|348.7|348.95|348.75|348.95|348.75|348.9|348.7|0
1645192450000|2022-02-18 13:54:10|348.9|348.8|348.9|348.75|348.9|348.8|348.9|348.75|1
1645192460000|2022-02-18 13:54:20|348.85|348.7|348.9|348.7|348.9|348.7|348.85|348.65|1
1645192470000|2022-02-18 13:54:30|348.85|348.75|348.9|348.7|348.9|348.75|348.85|348.7|0
1645192480000|2022-02-18 13:54:40|348.85|348.75|348.9|348.75|348.9|348.75|348.85|348.7|0
1645192490000|2022-02-18 13:54:50||348.7||348.7||348.7||348.7|0
1645192500000|2022-02-18 13:55:00|348.85|348.75|348.95|348.8|348.95|348.8|348.85|348.75|1
1645192510000|2022-02-18 13:55:10|348.9|348.75|348.95|348.8|348.95|348.8|348.9|348.7|0
1645192520000|2022-02-18 13:55:20|348.9|348.75|348.95|348.8|348.95|348.8|348.9|348.75|0
1645192530000|2022-02-18 13:55:30|348.9|348.75|348.9|348.75|348.9|348.8|348.9|348.7|0
1645192540000|2022-02-18 13:55:40||348.7||348.7||348.75||348.7|0
1645192550000|2022-02-18 13:55:50|348.85|348.65|348.9|348.7|348.9|348.7|348.85|348.65|0
1645192560000|2022-02-18 13:56:00|348.85|348.65|348.85|348.65|348.9|348.65|348.8|348.65|0
1645192570000|2022-02-18 13:56:10|348.8||348.8||348.85||348.8||0
1645192580000|2022-02-18 13:56:20|348.85|348.6|348.8|348.6|348.85|348.6|348.8|348.6|0
1645192590000|2022-02-18 13:56:30|348.85|348.65|348.8|348.6|348.85|348.65|348.8|348.6|0
1645192600000|2022-02-18 13:56:40|348.75|348.65|348.8|348.6|348.8|348.65|348.75|348.6|0
1645192610000|2022-02-18 13:56:50|348.75|348.65|348.8|348.6|348.8|348.65|348.75|348.6|0
1645192640000|2022-02-18 13:57:20|348.75|348.55|348.8|348.6|348.8|348.6|348.75|348.55|0
1645192650000|2022-02-18 13:57:30|348.75|348.65|348.8|348.6|348.8|348.65|348.75|348.6|0
1645192660000|2022-02-18 13:57:40|348.75|348.55|348.8|348.6|348.8|348.6|348.75|348.55|0
1645192670000|2022-02-18 13:57:50|348.75|348.55|348.75|348.55|348.75|348.6|348.75|348.55|0
1645192680000|2022-02-18 13:58:00|348.8|348.6|348.8|348.6|348.8|348.6|348.75|348.55|0
1645192690000|2022-02-18 13:58:10|348.75||348.75||348.8||348.75||0
1645192700000|2022-02-18 13:58:20|348.8|348.65|348.85|348.7|348.85|348.7|348.75|348.65|3
1645192710000|2022-02-18 13:58:30||348.65||348.65||348.7||348.65|0
1645192720000|2022-02-18 13:58:40|348.8|348.7|348.85|348.65|348.85|348.7|348.8|348.65|0
1645192730000|2022-02-18 13:58:50|348.8|348.7|348.85|348.7|348.85|348.7|348.8|348.7|0
1645192740000|2022-02-18 13:59:00|348.8|348.65|348.85|348.65|348.85|348.65|348.8|348.6|0
1645192750000|2022-02-18 13:59:10|348.8||348.8||348.85||348.8||0
1645192760000|2022-02-18 13:59:20|348.85||348.85||348.85||348.85||0
1645192770000|2022-02-18 13:59:30|348.8|348.7|348.8|348.6|348.85|348.7|348.8|348.6|1
1645192780000|2022-02-18 13:59:40|348.75||348.8||348.8||348.75||0
1645192790000|2022-02-18 13:59:50|348.85|348.65|348.85|348.65|348.85|348.65|348.85|348.65|0
1645192800000|2022-02-18 14:00:00|348.8|348.6|348.8|348.6|348.85|348.65|348.75|348.55|1
1645192810000|2022-02-18 14:00:10|348.75|348.65|348.8|348.6|348.8|348.65|348.75|348.6|1
1645192820000|2022-02-18 14:00:20|348.85|348.65|348.85|348.65|348.85|348.65|348.85|348.65|0
1645192830000|2022-02-18 14:00:30|348.9||348.85||348.9||348.85||1
1645192840000|2022-02-18 14:00:40|348.8|348.6|348.8|348.6|348.8|348.65|348.8|348.6|0
1645192860000|2022-02-18 14:01:00|348.75||348.8||348.8||348.75||0
1645192870000|2022-02-18 14:01:10|348.75|348.55|348.75|348.55|348.75|348.55|348.75|348.55|0
1645192880000|2022-02-18 14:01:20|348.7|348.5|348.7|348.5|348.7|348.5|348.65|348.5|0
1645192890000|2022-02-18 14:01:30|348.75|348.55|348.75|348.55|348.8|348.55|348.75|348.55|0
1645192900000|2022-02-18 14:01:40|348.7|348.5|348.7|348.5|348.7|348.55|348.7|348.5|0
1645192910000|2022-02-18 14:01:50|348.75|348.55|348.8|348.55|348.8|348.55|348.7|348.55|0
1645192920000|2022-02-18 14:02:00|348.75||348.8||348.8||348.75||0
1645192930000|2022-02-18 14:02:10|348.75|348.5|348.8|348.55|348.8|348.55|348.75|348.5|0
1645192940000|2022-02-18 14:02:20|348.75|348.5|348.8|348.55|348.8|348.55|348.75|348.5|0
1645192950000|2022-02-18 14:02:30|348.85|348.6|348.85|348.6|348.85|348.65|348.85|348.6|0
1645192960000|2022-02-18 14:02:40||348.65||348.65||348.65||348.65|0
1645192970000|2022-02-18 14:02:50||348.6||348.6||348.65||348.6|0
1645192980000|2022-02-18 14:03:00||348.65||348.6||348.65||348.6|0
1645192990000|2022-02-18 14:03:10||348.65||348.65||348.65||348.65|0
1645193000000|2022-02-18 14:03:20|348.9||348.9||348.9||348.9||0
1645193020000|2022-02-18 14:03:40|349|348.7|349|348.75|349|348.75|349|348.7|1
1645193050000|2022-02-18 14:04:10|348.95||348.95||349||348.95||0
1645193060000|2022-02-18 14:04:20|349|348.8|349|348.8|349|348.8|348.95|348.8|0
1645193070000|2022-02-18 14:04:30|349.05|348.85|349.05|348.8|349.05|348.85|349.05|348.8|0
1645193080000|2022-02-18 14:04:40|349|348.85|349|348.8|349|348.85|349|348.8|0
1645193090000|2022-02-18 14:04:50|349.05||349.05||349.05||349||0
1645193100000|2022-02-18 14:05:00|349||349.05||349.05||349||0
1645193110000|2022-02-18 14:05:10|349||349||349.05||349||0
1645193120000|2022-02-18 14:05:20|349.05||349||349.05||348.95||0
1645193140000|2022-02-18 14:05:40|349.05|348.85|349.05|348.85|349.05|348.85|349.05|348.85|0
1645193150000|2022-02-18 14:05:50||348.8||348.85||348.85||348.8|0
1645193160000|2022-02-18 14:06:00|349|348.8|349.05|348.8|349.05|348.85|349|348.8|0
1645193170000|2022-02-18 14:06:10|349||349||349.05||349||0
1645193180000|2022-02-18 14:06:20|349.05|348.85|349.05|348.85|349.05|348.85|349.05|348.85|0
1645193190000|2022-02-18 14:06:30|349|348.8|349|348.8|349|348.8|349|348.8|0
1645193200000|2022-02-18 14:06:40|348.95||349||349||348.95||0
1645193210000|2022-02-18 14:06:50|348.95||349||349||348.95||0
1645193220000|2022-02-18 14:07:00|349.05|348.85|349|348.8|349.05|348.85|349|348.8|0
1645193240000|2022-02-18 14:07:20|349.05||349||349.05||349||0
1645193250000|2022-02-18 14:07:30|349.05||349||349.05||349||0
1645193260000|2022-02-18 14:07:40|349.05||349||349.05||349||0
1645193270000|2022-02-18 14:07:50|349.05|348.75|348.95|348.75|349.05|348.75|348.95|348.75|0
1645193280000|2022-02-18 14:08:00|349||348.95||349||348.95||0
1645193300000|2022-02-18 14:08:20|349|348.8|348.95|348.75|349|348.8|348.95|348.75|0
1645193310000|2022-02-18 14:08:30|349||348.95||349||348.95||0
1645193330000|2022-02-18 14:08:50|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|0
1645193340000|2022-02-18 14:09:00||348.75||348.7||348.75||348.7|0
1645193360000|2022-02-18 14:09:20|348.95|348.75|348.95|348.75|348.95|348.75|348.95|348.75|0
1645193370000|2022-02-18 14:09:30|348.9||348.95||348.95||348.9||0
1645193380000|2022-02-18 14:09:40|348.9||348.95||348.95||348.9||0
1645193390000|2022-02-18 14:09:50|348.9|348.7|348.85|348.65|348.95|348.7|348.85|348.65|0
1645193400000|2022-02-18 14:10:00|348.8|348.75|348.9|348.7|348.95|348.75|348.8|348.7|1
1645193410000|2022-02-18 14:10:10|348.95|348.75|348.95|348.75|348.95|348.75|348.9|348.7|0
1645193420000|2022-02-18 14:10:20|348.9|348.7|348.85|348.65|348.9|348.7|348.85|348.65|0
1645193430000|2022-02-18 14:10:30|348.8|348.7|348.85|348.65|348.85|348.7|348.8|348.65|0
1645193450000|2022-02-18 14:10:50|348.9|348.7|348.9|348.7|348.9|348.7|348.85|348.7|0
1645193460000|2022-02-18 14:11:00|348.85||348.9||348.9||348.85||0
1645193470000|2022-02-18 14:11:10|348.85||348.9||348.9||348.85||0
1645193480000|2022-02-18 14:11:20|348.85|348.65|348.85|348.65|348.9|348.65|348.85|348.65|0
1645193490000|2022-02-18 14:11:30|348.9|348.7|348.85|348.65|348.9|348.7|348.85|348.65|0
1645193500000|2022-02-18 14:11:40|348.9|348.7|348.85|348.65|348.9|348.7|348.85|348.65|0
1645193510000|2022-02-18 14:11:50|348.8|348.7|348.85|348.65|348.85|348.7|348.8|348.65|0
1645193520000|2022-02-18 14:12:00|348.8||348.85||348.85||348.8||0
1645193530000|2022-02-18 14:12:10|348.8|348.7|348.85|348.7|348.85|348.7|348.8|348.7|0
1645193540000|2022-02-18 14:12:20|348.8|348.65|348.85|348.65|348.85|348.7|348.8|348.65|0
1645193550000|2022-02-18 14:12:30|348.8||348.8||348.85||348.8||0
1645193560000|2022-02-18 14:12:40|348.85||348.85||348.85||348.8||0
1645193570000|2022-02-18 14:12:50|348.8||348.8||348.8||348.8||0
1645193590000|2022-02-18 14:13:10|348.85||348.85||348.85||348.8||2
1645193600000|2022-02-18 14:13:20|348.8|348.7|348.85|348.65|348.85|348.7|348.8|348.65|0
1645193610000|2022-02-18 14:13:30|348.8||348.85||348.85||348.8||0
1645193620000|2022-02-18 14:13:40|348.8|348.7|348.8|348.65|348.85|348.7|348.8|348.65|0
1645193630000|2022-02-18 14:13:50|348.85||348.85||348.85||348.8||0
1645193640000|2022-02-18 14:14:00|348.8||348.8||348.85||348.8||0
1645193650000|2022-02-18 14:14:10|||||||||12
1645193670000|2022-02-18 14:14:30||348.6||348.65||348.65||348.6|6
1645193700000|2022-02-18 14:15:00||348.6||348.65||348.65||348.6|4
1645193710000|2022-02-18 14:15:10|348.85|348.7|348.85|348.7|348.85|348.7|348.85|348.7|2
1645193730000|2022-02-18 14:15:30|348.9|348.75|348.9|348.75|348.9|348.75|348.9|348.75|4
1645193740000|2022-02-18 14:15:40|348.95|348.8|348.95|348.8|349|348.85|348.95|348.8|3
1645193750000|2022-02-18 14:15:50|349|348.85|349|348.85|349|348.85|349|348.85|0
1645193760000|2022-02-18 14:16:00|348.95|348.8|348.95|348.8|348.95|348.8|348.95|348.8|1
1645193780000|2022-02-18 14:16:20||348.75||348.8||348.8||348.75|0
1645193790000|2022-02-18 14:16:30|348.9|348.75|348.9|348.75|348.9|348.75|348.9|348.7|0
1645193800000|2022-02-18 14:16:40|348.85|348.7|348.9|348.7|348.9|348.7|348.85|348.7|0
1645193810000|2022-02-18 14:16:50|348.95|348.75|348.95|348.75|348.95|348.75|348.9|348.7|0
1645193820000|2022-02-18 14:17:00|348.9|348.7|348.9|348.7|348.95|348.7|348.9|348.7|0
1645193830000|2022-02-18 14:17:10|348.85|348.65|348.8|348.65|348.85|348.7|348.8|348.65|10
1645193840000|2022-02-18 14:17:20|||||||||2
1645193850000|2022-02-18 14:17:30|||||||||3
1645193870000|2022-02-18 14:17:50|||||||||5
1645193880000|2022-02-18 14:18:00|||||||||2
1645193890000|2022-02-18 14:18:10|||||||||13
1645193900000|2022-02-18 14:18:20|||||||||6
1645193920000|2022-02-18 14:18:40|348.75|348.6|348.75|348.6|348.75|348.6|348.75|348.6|5
1645193940000|2022-02-18 14:19:00|348.7|348.55|348.65|348.5|348.7|348.55|348.65|348.5|6
1645193950000|2022-02-18 14:19:10|348.6|348.45|348.65|348.45|348.65|348.5|348.6|348.45|8
1645193960000|2022-02-18 14:19:20|348.6||348.6||348.65||348.6||0
1645193980000|2022-02-18 14:19:40|348.65|348.5|348.65|348.5|348.65|348.5|348.65|348.45|4
1645193990000|2022-02-18 14:19:50|348.6|348.45|348.65|348.5|348.65|348.5|348.6|348.45|0
1645194000000|2022-02-18 14:20:00|348.7||348.65||348.7||348.65||1
1645194010000|2022-02-18 14:20:10|348.7||348.7||348.7||348.65||0
1645194020000|2022-02-18 14:20:20|348.65|348.45|348.65|348.45|348.7|348.45|348.65|348.45|0
1645194030000|2022-02-18 14:20:30|348.6|348.5|348.6|348.4|348.65|348.5|348.6|348.4|1
1645194040000|2022-02-18 14:20:40||348.45||348.45||348.45||348.45|0
1645194050000|2022-02-18 14:20:50|348.65|348.5|348.65|348.5|348.65|348.5|348.6|348.45|6
1645194060000|2022-02-18 14:21:00|348.6|348.45|348.65|348.45|348.65|348.5|348.6|348.45|3
1645194070000|2022-02-18 14:21:10|348.6||348.6||348.65||348.6||0
1645194080000|2022-02-18 14:21:20|348.65|348.5|348.65|348.45|348.65|348.5|348.6|348.45|2
1645194090000|2022-02-18 14:21:30|348.6||348.65||348.65||348.6||0
1645194100000|2022-02-18 14:21:40|348.6|348.5|348.65|348.5|348.65|348.5|348.6|348.45|0
1645194110000|2022-02-18 14:21:50|348.6|348.45|348.65|348.5|348.65|348.5|348.6|348.45|0
1645194120000|2022-02-18 14:22:00|348.6|348.45|348.6|348.4|348.65|348.45|348.6|348.4|0
1645194130000|2022-02-18 14:22:10|348.65|348.45|348.65|348.45|348.65|348.45|348.65|348.45|0
1645194140000|2022-02-18 14:22:20|348.6|348.4|348.6|348.4|348.6|348.45|348.6|348.4|0
1645194150000|2022-02-18 14:22:30|348.55||348.6||348.6||348.55||0
1645194160000|2022-02-18 14:22:40||348.45||348.45||348.45||348.4|0
1645194170000|2022-02-18 14:22:50||348.4||348.4||348.45||348.4|0
1645194180000|2022-02-18 14:23:00||348.45||348.4||348.45||348.4|0
1645194190000|2022-02-18 14:23:10|348.55||348.6||348.6||348.55||0
1645194200000|2022-02-18 14:23:20|348.55|348.35|348.55|348.35|348.6|348.35|348.55|348.35|1
1645194210000|2022-02-18 14:23:30|348.6||348.55||348.6||348.55||0
1645194220000|2022-02-18 14:23:40|348.6||348.55||348.6||348.55||0
1645194230000|2022-02-18 14:23:50|348.6|348.4|348.55|348.35|348.6|348.4|348.55|348.35|1
1645194240000|2022-02-18 14:24:00|348.6|348.4|348.6|348.4|348.6|348.4|348.55|348.35|0
1645194260000|2022-02-18 14:24:20|348.65|348.45|348.65|348.45|348.7|348.5|348.65|348.45|1
1645194270000|2022-02-18 14:24:30||348.5||348.5||348.5||348.45|0
1645194280000|2022-02-18 14:24:40|348.7|348.45|348.65|348.45|348.7|348.5|348.6|348.45|3
1645194300000|2022-02-18 14:25:00|348.7|348.5|348.75|348.55|348.75|348.6|348.7|348.45|2
1645194310000|2022-02-18 14:25:10|348.8|348.6|348.75|348.55|348.8|348.6|348.7|348.55|0
1645194320000|2022-02-18 14:25:20|348.7|348.6|348.7|348.55|348.7|348.6|348.7|348.55|0
1645194330000|2022-02-18 14:25:30|348.75||348.7||348.75||348.7||2
1645194340000|2022-02-18 14:25:40|348.75|348.6|348.8|348.6|348.8|348.65|348.75|348.6|4
1645194350000|2022-02-18 14:25:50|348.75|348.55|348.75|348.55|348.75|348.55|348.75|348.55|3
1645194360000|2022-02-18 14:26:00|348.7|348.5|348.7|348.55|348.75|348.55|348.7|348.5|0
1645194370000|2022-02-18 14:26:10|348.65|348.5|348.65|348.45|348.65|348.55|348.6|348.45|2
1645194380000|2022-02-18 14:26:20|348.6|348.5|348.65|348.45|348.65|348.5|348.6|348.45|0
1645194390000|2022-02-18 14:26:30|348.6|348.4|348.6|348.45|348.65|348.45|348.6|348.4|0
1645194400000|2022-02-18 14:26:40|348.65|348.4|348.6|348.45|348.65|348.45|348.6|348.4|1
1645194410000|2022-02-18 14:26:50|348.65|348.4|348.65|348.4|348.65|348.4|348.65|348.35|0
1645194420000|2022-02-18 14:27:00|348.6||348.65||348.65||348.6||0
1645194430000|2022-02-18 14:27:10|348.6||348.65||348.65||348.6||0
1645194450000|2022-02-18 14:27:30|348.6||348.65||348.65||348.6||0
1645194460000|2022-02-18 14:27:40|348.6|348.45|348.55|348.35|348.65|348.45|348.55|348.35|0
1645194470000|2022-02-18 14:27:50||348.4||348.35||348.4||348.35|0
1645194480000|2022-02-18 14:28:00|348.6|348.4|348.65|348.4|348.65|348.45|348.6|348.35|1
1645194490000|2022-02-18 14:28:10|348.6|348.45|348.65|348.4|348.65|348.45|348.6|348.4|0
1645194500000|2022-02-18 14:28:20|348.6|348.45|348.65|348.45|348.65|348.45|348.6|348.4|0
1645194510000|2022-02-18 14:28:30|348.6|348.4|348.6|348.4|348.65|348.45|348.6|348.4|0
1645194520000|2022-02-18 14:28:40|348.65|348.45|348.65|348.45|348.65|348.45|348.6|348.4|0
1645194530000|2022-02-18 14:28:50|348.6|348.4|348.65|348.45|348.65|348.45|348.6|348.4|0
1645194540000|2022-02-18 14:29:00||348.4||348.45||348.45||348.4|0
1645194570000|2022-02-18 14:29:30|348.7|348.4|348.75|348.5|348.75|348.55|348.7|348.4|1
1645194580000|2022-02-18 14:29:40||348.55||348.55||348.55||348.5|0
1645194590000|2022-02-18 14:29:50|348.7|348.5|348.75|348.55|348.75|348.55|348.7|348.5|0
1645194600000|2022-02-18 14:30:00|348.7|348.6|348.75|348.55|348.85|348.65|348.7|348.55|4
1645194610000|2022-02-18 14:30:10|348.7|348.5|348.7|348.5|348.75|348.55|348.65|348.45|6
1645194620000|2022-02-18 14:30:20|348.65|348.45|348.6|348.4|348.7|348.5|348.6|348.4|0
1645194630000|2022-02-18 14:30:30|348.65|348.45|348.7|348.45|348.7|348.55|348.65|348.4|0
1645194640000|2022-02-18 14:30:40|348.65|348.5|348.6|348.4|348.7|348.55|348.6|348.4|0
1645194650000|2022-02-18 14:30:50|348.65|348.45|348.7|348.5|348.7|348.55|348.65|348.4|1
1645194660000|2022-02-18 14:31:00|348.75|348.55|348.65|348.45|348.75|348.55|348.6|348.4|5
1645194670000|2022-02-18 14:31:10|348.7|348.5|348.85|348.55|348.85|348.55|348.7|348.5|1
1645194680000|2022-02-18 14:31:20|348.9|348.6|348.85|348.6|348.9|348.7|348.8|348.55|0
1645194690000|2022-02-18 14:31:30|348.8|348.55|348.9|348.65|348.9|348.65|348.8|348.55|3
1645194700000|2022-02-18 14:31:40|348.95|348.7|348.8|348.6|348.95|348.75|348.8|348.6|7
1645194710000|2022-02-18 14:31:50|348.75|348.55|348.7|348.45|348.75|348.6|348.7|348.45|6
1645194720000|2022-02-18 14:32:00|348.75|348.5|348.75|348.55|348.8|348.6|348.7|348.45|7
1645194730000|2022-02-18 14:32:10|348.7|348.5|348.75|348.55|348.75|348.55|348.7|348.45|8
1645194740000|2022-02-18 14:32:20|348.7|348.5|348.7|348.5|348.7|348.55|348.7|348.5|7
1645194750000|2022-02-18 14:32:30|348.65|348.45|348.7|348.5|348.7|348.55|348.65|348.4|8
1645194760000|2022-02-18 14:32:40|348.65|348.45|348.7|348.5|348.7|348.5|348.6|348.45|3
1645194770000|2022-02-18 14:32:50|348.75|348.45|348.65|348.4|348.75|348.5|348.6|348.4|3
1645194780000|2022-02-18 14:33:00|348.6|348.35|348.5|348.3|348.6|348.35|348.45|348.3|2
1645194790000|2022-02-18 14:33:10|348.45|348.25|348.35|348.15|348.5|348.25|348.35|348.1|10
1645194800000|2022-02-18 14:33:20|348.25|348.1|348.25|348.1|348.25|348.15|348.2|348|1
1645194810000|2022-02-18 14:33:30|348.3|348.15|348.25|348.05|348.35|348.15|348.2|348.05|4
1645194820000|2022-02-18 14:33:40|348.2|348|348.15|348|348.2|348|348.15|348|14
1645194830000|2022-02-18 14:33:50||347.95||348||348||347.95|19
1645194840000|2022-02-18 14:34:00||347.9||348||348||347.9|11
1645194850000|2022-02-18 14:34:10||347.95||348||348||347.95|12
1645194860000|2022-02-18 14:34:20|348.1|347.95|348.15|347.95|348.15|347.95|348.1|347.9|2
1645194870000|2022-02-18 14:34:30|348.1|347.9|348.1|347.9|348.15|347.95|348.05|347.9|0
1645194880000|2022-02-18 14:34:40|348.05|347.85|348|347.75|348.05|347.85|347.95|347.75|2
1645194890000|2022-02-18 14:34:50|347.95|347.8|347.85|347.65|348|347.8|347.8|347.65|2
1645194900000|2022-02-18 14:35:00|347.8|347.7|347.8|347.6|347.85|347.7|347.8|347.6|1
1645194910000|2022-02-18 14:35:10|347.75|347.5|347.7|347.5|347.75|347.5|347.7|347.5|3
1645194920000|2022-02-18 14:35:20|347.65|347.45|347.65|347.45|347.65|347.5|347.6|347.45|7
1645194930000|2022-02-18 14:35:30|347.7|347.5|347.65|347.45|347.7|347.5|347.65|347.45|11
1645194940000|2022-02-18 14:35:40|347.7|347.4|347.5|347.25|347.7|347.4|347.5|347.25|5
1645194950000|2022-02-18 14:35:50|347.45|347.2|347.35|347.2|347.45|347.2|347.35|347.15|5
1645194960000|2022-02-18 14:36:00|347.4|347.25|347.5|347.3|347.5|347.35|347.35|347.2|5
1645194970000|2022-02-18 14:36:10|347.45|347.35|347.4|347.2|347.45|347.35|347.4|347.2|1
1645194980000|2022-02-18 14:36:20|347.35||347.35||347.35||347.35||0
1645194990000|2022-02-18 14:36:30|347.4|347.25|347.45|347.25|347.5|347.25|347.4|347.2|2
1645195000000|2022-02-18 14:36:40|347.5|347.2|347.5|347.25|347.5|347.25|347.4|347.2|1
1645195010000|2022-02-18 14:36:50|347.45|347.3|347.6|347.4|347.6|347.4|347.45|347.3|1
1645195020000|2022-02-18 14:37:00|347.55|347.45|347.65|347.45|347.7|347.5|347.55|347.45|2
1645195030000|2022-02-18 14:37:10|347.7|347.5|347.7|347.5|347.75|347.5|347.65|347.45|1
1645195040000|2022-02-18 14:37:20|347.65|347.45|347.7|347.5|347.7|347.5|347.65|347.45|0
1645195050000|2022-02-18 14:37:30|347.75|347.6|347.8|347.6|347.85|347.6|347.75|347.55|0
1645195060000|2022-02-18 14:37:40|347.75|347.55|347.75|347.55|347.8|347.6|347.75|347.55|0
1645195070000|2022-02-18 14:37:50|347.7|347.6|347.75|347.6|347.75|347.6|347.7|347.5|1
1645195080000|2022-02-18 14:38:00|347.85|347.55|347.95|347.7|348|347.75|347.85|347.55|2
1645195090000|2022-02-18 14:38:10|347.9|347.75|348.05|347.85|348.05|347.9|347.9|347.7|0
1645195100000|2022-02-18 14:38:20|348|347.8|347.95|347.75|348|347.85|347.95|347.75|5
1645195110000|2022-02-18 14:38:30|347.9|347.7|347.95|347.7|348|347.75|347.9|347.7|6
1645195120000|2022-02-18 14:38:40|348|347.75|348|347.75|348|347.75|347.95|347.75|0
1645195130000|2022-02-18 14:38:50|347.95|347.7|347.95|347.7|348|347.75|347.95|347.7|0
1645195140000|2022-02-18 14:39:00|348|347.75|347.95|347.7|348|347.75|347.95|347.7|0
1645195150000|2022-02-18 14:39:10|348|347.65|348|347.75|348|347.75|348|347.65|1
1645195160000|2022-02-18 14:39:20|347.95|347.7|347.95|347.7|348|347.75|347.95|347.7|1
1645195170000|2022-02-18 14:39:30|348|347.65|347.9|347.65|348|347.65|347.85|347.65|0
1645195180000|2022-02-18 14:39:40|347.85|347.7|347.95|347.75|348|347.75|347.85|347.65|2
1645195190000|2022-02-18 14:39:50|348||347.95||348||347.95||0
1645195200000|2022-02-18 14:40:00|347.9|347.7|347.9|347.65|347.9|347.7|347.85|347.65|1
1645195210000|2022-02-18 14:40:10|347.85|347.7|347.9|347.65|347.9|347.7|347.85|347.65|3
1645195220000|2022-02-18 14:40:20|347.85|347.6|347.85|347.6|347.85|347.65|347.8|347.6|0
1645195230000|2022-02-18 14:40:30|347.8|347.65|347.8|347.6|347.8|347.65|347.8|347.6|0
1645195240000|2022-02-18 14:40:40|347.75|347.55|347.7|347.55|347.75|347.6|347.7|347.55|0
1645195250000|2022-02-18 14:40:50|347.75|347.6|347.7|347.5|347.75|347.6|347.7|347.5|2
1645195260000|2022-02-18 14:41:00|347.75|347.45|347.6|347.45|347.75|347.5|347.6|347.45|0
1645195270000|2022-02-18 14:41:10|347.55|347.35|347.55|347.35|347.6|347.4|347.55|347.35|5
1645195280000|2022-02-18 14:41:20|347.5|347.3|347.5|347.35|347.5|347.35|347.5|347.3|0
1645195290000|2022-02-18 14:41:30|347.45|347.3|347.45|347.25|347.5|347.35|347.45|347.25|1
1645195300000|2022-02-18 14:41:40|347.4|347.2|347.35|347.2|347.4|347.25|347.35|347.2|1
1645195310000|2022-02-18 14:41:50|347.3|347.15|347.3|347.1|347.3|347.15|347.3|347.05|1
1645195320000|2022-02-18 14:42:00|347.25|347.05|347.25|347.05|347.3|347.1|347.25|347.05|2
1645195330000|2022-02-18 14:42:10|347.3|347.1|347.35|347.15|347.4|347.2|347.25|347.1|1
1645195340000|2022-02-18 14:42:20|347.3|347.1|347.3|347.1|347.35|347.15|347.3|347.05|2
1645195350000|2022-02-18 14:42:30|347.35|347.15|347.35|347.15|347.35|347.15|347.3|347.1|0
1645195360000|2022-02-18 14:42:40|347.3|347.1|347.3|347.15|347.3|347.15|347.25|347.1|0
1645195370000|2022-02-18 14:42:50|347.35|347.1|347.35|347.1|347.4|347.15|347.35|347.1|3
1645195380000|2022-02-18 14:43:00|347.4|347.15|347.45|347.25|347.5|347.25|347.35|347.1|2
1645195390000|2022-02-18 14:43:10|347.4|347.2|347.4|347.2|347.45|347.2|347.4|347.2|2
1645195400000|2022-02-18 14:43:20|347.45|347.15|347.4|347.2|347.45|347.25|347.35|347.15|2
1645195410000|2022-02-18 14:43:30|347.45|347.25|347.5|347.25|347.5|347.25|347.45|347.2|1
1645195420000|2022-02-18 14:43:40|347.45|347.2|347.4|347.2|347.45|347.2|347.35|347.15|1
1645195430000|2022-02-18 14:43:50|347.35|347.15|347.4|347.2|347.4|347.2|347.3|347.15|2
1645195440000|2022-02-18 14:44:00|347.35|347.25|347.45|347.25|347.45|347.25|347.35|347.2|3
1645195450000|2022-02-18 14:44:10|347.4|347.2|347.45|347.25|347.5|347.3|347.4|347.2|2
1645195460000|2022-02-18 14:44:20|347.4|347.2|347.45|347.25|347.5|347.3|347.4|347.2|3
1645195470000|2022-02-18 14:44:30|347.5|347.2|347.45|347.2|347.5|347.25|347.45|347.2|0
1645195480000|2022-02-18 14:44:40|347.35|347.25|347.45|347.2|347.45|347.25|347.35|347.15|2
1645195490000|2022-02-18 14:44:50|347.4|347.15|347.35|347.15|347.4|347.2|347.35|347.15|0
1645195500000|2022-02-18 14:45:00|347.4|347.1|347.35|347.2|347.4|347.2|347.3|347.1|8
1645195510000|2022-02-18 14:45:10|347.3|347.15|347.25|347.05|347.35|347.15|347.2|347.05|3
1645195520000|2022-02-18 14:45:20|347.2|347.1|347.3|347.1|347.35|347.15|347.2|347.1|3
1645195530000|2022-02-18 14:45:30|347.35|347.15|347.35|347.1|347.35|347.15|347.3|347.05|1
1645195540000|2022-02-18 14:45:40|347.3|347.15|347.3|347.1|347.3|347.15|347.25|347.05|0
1645195550000|2022-02-18 14:45:50|347.25|347.05|347.2|347|347.3|347.1|347.2|347|1
1645195560000|2022-02-18 14:46:00|347.15||347.2||347.3||347.15||37
1645195570000|2022-02-18 14:46:10|347.25||347.25||347.25||347.2||0
1645195580000|2022-02-18 14:46:20|347.2||347.25||347.25||347.2||0
1645195590000|2022-02-18 14:46:30|347.3||347.25||347.3||347.2||2
1645195600000|2022-02-18 14:46:40|347.3|347.1|347.5|347.3|347.5|347.3|347.3|347.1|2
1645195610000|2022-02-18 14:46:50|347.45|347.25|347.45|347.3|347.45|347.3|347.45|347.25|0
1645195620000|2022-02-18 14:47:00|347.5|347.35|347.7|347.5|347.7|347.5|347.5|347.3|5
1645195630000|2022-02-18 14:47:10|347.75|347.55|347.75|347.55|347.75|347.6|347.7|347.55|1
1645195640000|2022-02-18 14:47:20|347.8|347.6|347.75|347.55|347.8|347.6|347.7|347.5|3
1645195650000|2022-02-18 14:47:30|347.7|347.5|347.75|347.55|347.75|347.55|347.65|347.5|5
1645195660000|2022-02-18 14:47:40|347.8|347.6|347.85|347.65|347.9|347.7|347.8|347.6|0
1645195670000|2022-02-18 14:47:50|347.8|347.7|347.85|347.65|347.85|347.7|347.8|347.65|0
1645195680000|2022-02-18 14:48:00|347.8||347.85||347.85||347.8||1
1645195690000|2022-02-18 14:48:10|347.9|347.7|347.9|347.75|347.9|347.75|347.85|347.65|0
1645195700000|2022-02-18 14:48:20|347.85|347.65|347.8|347.65|347.85|347.7|347.8|347.65|2
1645195710000|2022-02-18 14:48:30|347.85|347.7|347.9|347.7|347.9|347.7|347.85|347.65|1
1645195720000|2022-02-18 14:48:40|347.85|347.65|348|347.8|348|347.8|347.85|347.65|3
1645195730000|2022-02-18 14:48:50|347.95||348||348||347.95||1
1645195740000|2022-02-18 14:49:00|347.95||348||348||347.95||0
1645195750000|2022-02-18 14:49:10|347.95||348||348||347.95||0
1645195760000|2022-02-18 14:49:20|347.95|347.85|348|347.8|348|347.85|347.95|347.8|2
1645195770000|2022-02-18 14:49:30|348.05|347.85|348.15|347.95|348.15|347.95|348.05|347.8|5
1645195780000|2022-02-18 14:49:40|348.1|348|348.2|348|348.2|348.05|348.1|347.95|3
1645195790000|2022-02-18 14:49:50|348.25|348.05|348.25|348.05|348.3|348.1|348.2|348.05|2
1645195800000|2022-02-18 14:50:00|348.3|348.1|348.4|348.2|348.4|348.25|348.3|348.1|3
1645195810000|2022-02-18 14:50:10|348.35|348.25|348.5|348.35|348.5|348.35|348.35|348.25|2
1645195820000|2022-02-18 14:50:20|348.45|348.3|348.45|348.25|348.45|348.3|348.4|348.25|3
1645195830000|2022-02-18 14:50:30|348.5|348.2|348.4|348.2|348.5|348.2|348.4|348.2|7
1645195840000|2022-02-18 14:50:40|348.45|348.25|348.35|348.2|348.45|348.25|348.35|348.2|1
1645195850000|2022-02-18 14:50:50|348.4|348.1|348.4|348.2|348.4|348.2|348.35|348.1|1
1645195860000|2022-02-18 14:51:00|348.35|348.25|348.4|348.2|348.4|348.25|348.35|348.2|0
1645195870000|2022-02-18 14:51:10|348.45|348.25|348.45|348.25|348.5|348.25|348.4|348.25|2
1645195880000|2022-02-18 14:51:20|348.4||348.45||348.45||348.4||0
1645195890000|2022-02-18 14:51:30|348.4||348.4||348.45||348.4||0
1645195900000|2022-02-18 14:51:40|348.35|348.2|348.3|348.05|348.35|348.2|348.25|348.05|4
1645195910000|2022-02-18 14:51:50|348.25|348.1|348.25|348.05|348.3|348.1|348.2|348|1
1645195920000|2022-02-18 14:52:00|348.2|348|348.3|348.15|348.3|348.15|348.2|348|2
1645195930000|2022-02-18 14:52:10|348.25|348.1|348.3|348.1|348.3|348.15|348.25|348.05|2
1645195940000|2022-02-18 14:52:20|348.25|348.15|348.3|348.1|348.35|348.15|348.25|348.1|0
1645195950000|2022-02-18 14:52:30|348.35|348.15|348.5|348.25|348.5|348.3|348.3|348.1|1
1645195960000|2022-02-18 14:52:40|348.45|348.3|348.5|348.3|348.5|348.3|348.45|348.3|0
1645195990000|2022-02-18 14:53:10|348.55|348.4|348.6|348.45|348.6|348.45|348.55|348.4|2
1645196000000|2022-02-18 14:53:20|348.65||348.65||348.65||348.65||3
1645196010000|2022-02-18 14:53:30|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|3
1645196020000|2022-02-18 14:53:40|348.65|348.55|348.7|348.55|348.7|348.55|348.65|348.55|0
1645196030000|2022-02-18 14:53:50|348.65|348.5|348.7|348.5|348.7|348.55|348.65|348.5|0
1645196040000|2022-02-18 14:54:00|348.65|348.45|348.55|348.35|348.65|348.45|348.55|348.35|2
1645196050000|2022-02-18 14:54:10|348.6|348.3|348.5|348.35|348.6|348.35|348.5|348.3|0
1645196060000|2022-02-18 14:54:20|348.55||348.55||348.55||348.5||0
1645196070000|2022-02-18 14:54:30|348.5||348.55||348.55||348.5||0
1645196080000|2022-02-18 14:54:40|348.5|348.4|348.55|348.4|348.55|348.4|348.5|348.35|0
1645196090000|2022-02-18 14:54:50|348.65|348.45|348.65|348.5|348.7|348.5|348.65|348.45|2
1645196100000|2022-02-18 14:55:00|348.7|348.55|348.75|348.55|348.8|348.55|348.7|348.5|2
1645196110000|2022-02-18 14:55:10|348.8|348.5|348.75|348.5|348.8|348.55|348.75|348.5|2
1645196120000|2022-02-18 14:55:20|348.7|348.55|348.65|348.45|348.7|348.55|348.65|348.45|0
1645196130000|2022-02-18 14:55:30|348.6|348.4|348.6|348.4|348.65|348.4|348.55|348.35|0
1645196140000|2022-02-18 14:55:40|348.55|348.35|348.6|348.35|348.6|348.4|348.55|348.35|0
1645196150000|2022-02-18 14:55:50|348.55|348.4|348.55|348.4|348.6|348.4|348.55|348.35|0
1645196160000|2022-02-18 14:56:00|348.6|348.45|348.6|348.4|348.65|348.45|348.6|348.4|1
1645196170000|2022-02-18 14:56:10||348.45||348.45||348.45||348.4|1
1645196180000|2022-02-18 14:56:20|348.65|348.5|348.65|348.45|348.7|348.5|348.6|348.45|1
1645196190000|2022-02-18 14:56:30|348.7||348.6||348.7||348.6||0
1645196200000|2022-02-18 14:56:40|348.65|348.4|348.6|348.4|348.65|348.4|348.55|348.4|1
1645196210000|2022-02-18 14:56:50|348.55|348.35|348.6|348.35|348.6|348.4|348.55|348.35|0
1645196220000|2022-02-18 14:57:00|348.5|348.4|348.5|348.35|348.55|348.4|348.5|348.3|11
1645196230000|2022-02-18 14:57:10|348.55|348.3|348.55|348.35|348.55|348.35|348.5|348.3|3
1645196240000|2022-02-18 14:57:20|348.5|348.4|348.45|348.3|348.55|348.4|348.45|348.3|0
1645196250000|2022-02-18 14:57:30|348.4|348.25|348.45|348.25|348.45|348.3|348.4|348.25|1
1645196260000|2022-02-18 14:57:40|348.4|348.2|348.4|348.2|348.45|348.25|348.4|348.2|0
1645196270000|2022-02-18 14:57:50|348.45|348.25|348.45|348.25|348.45|348.25|348.4|348.2|0
1645196280000|2022-02-18 14:58:00|348.4|348.2|348.35|348.15|348.4|348.25|348.3|348.15|2
1645196290000|2022-02-18 14:58:10|348.4|348.2|348.35|348.2|348.4|348.25|348.35|348.2|1
1645196300000|2022-02-18 14:58:20|||||||||6
1645196310000|2022-02-18 14:58:30|348.3|348.1|348.3|348.15|348.35|348.15|348.3|348.1|5
1645196320000|2022-02-18 14:58:40|348.25|348.1|348.25|348.1|348.25|348.1|348.25|348.1|3
1645196340000|2022-02-18 14:59:00|||||||||1
1645196350000|2022-02-18 14:59:10|348.3|348.15|348.3|348.15|348.3|348.15|348.3|348.15|2
1645196360000|2022-02-18 14:59:20||348.1||348.15||348.15||348.1|5
1645196370000|2022-02-18 14:59:30|348.4|348.2|348.4|348.25|348.45|348.25|348.4|348.2|1
1645196380000|2022-02-18 14:59:40|348.45|348.3|348.5|348.3|348.5|348.3|348.45|348.3|1
1645196390000|2022-02-18 14:59:50|348.6|348.35|348.7|348.3|348.7|348.35|348.6|348.3|1
1645196400000|2022-02-18 15:00:00|348.65|348.35|348.65|348.3|348.65|348.35|348.65|348.3|1
1645196410000|2022-02-18 15:00:10|348.6|348.25|348.5|348.25|348.6|348.3|348.45|348.25|1
1645196420000|2022-02-18 15:00:20|348.6|348.3|348.6|348.4|348.65|348.4|348.6|348.3|2
1645196430000|2022-02-18 15:00:30|348.55|348.35|348.45|348.25|348.55|348.35|348.45|348.25|1
1645196440000|2022-02-18 15:00:40|348.5|348.2|348.45|348.2|348.5|348.25|348.4|348.2|0
1645196450000|2022-02-18 15:00:50|348.5|348.25|348.4|348.2|348.5|348.25|348.4|348.2|0
1645196460000|2022-02-18 15:01:00|348.35||348.4||348.4||348.35||0
1645196470000|2022-02-18 15:01:10|348.35|348.15|348.35|348.15|348.4|348.15|348.35|348.1|0
1645196480000|2022-02-18 15:01:20|348.4|348.1|348.35|348.15|348.4|348.15|348.3|348.1|1
1645196490000|2022-02-18 15:01:30|348.4|348.2|348.4|348.2|348.4|348.2|348.35|348.15|0
1645196500000|2022-02-18 15:01:40|348.35|348.15|348.3|348.1|348.35|348.15|348.3|348.1|3
1645196510000|2022-02-18 15:01:50|348.25|348.05|348.3|348.05|348.3|348.1|348.25|348.05|6
1645196520000|2022-02-18 15:02:00|348.25|348.1|348.25|348|348.3|348.1|348.25|348|0
1645196530000|2022-02-18 15:02:10|348.3|348.05|348.25|348.05|348.3|348.1|348.2|348.05|0
1645196540000|2022-02-18 15:02:20|348.2|348|348.15|347.9|348.2|348|348.15|347.9|1
1645196550000|2022-02-18 15:02:30|348.2|347.95|348.2|348.05|348.2|348.05|348.2|347.95|1
1645196560000|2022-02-18 15:02:40|348.15|348|348.15|348|348.15|348|348.15|347.95|1
1645196570000|2022-02-18 15:02:50|348.2|348.05|348.15|348|348.2|348.05|348.15|348|2
1645196580000|2022-02-18 15:03:00||347.95||348||348||347.95|5
1645196590000|2022-02-18 15:03:10|348.1|347.95|348.1|347.95|348.15|347.95|348.1|347.95|2
1645196600000|2022-02-18 15:03:20|348.15|348|348.2|348.05|348.2|348.05|348.15|348|5
1645196610000|2022-02-18 15:03:30|348.25||348.2||348.25||348.2||0
1645196620000|2022-02-18 15:03:40|348.25|348|348.2|348|348.25|348|348.2|347.95|6
1645196630000|2022-02-18 15:03:50|348.25||348.25||348.25||348.25||0
1645196640000|2022-02-18 15:04:00|348.2|348.05|348.2|348.05|348.3|348.1|348.2|348|2
1645196650000|2022-02-18 15:04:10|348.25|348.1|348.2|348.05|348.25|348.1|348.2|348.05|0
1645196660000|2022-02-18 15:04:20|348.25|348|348.2|348|348.25|348|348.2|348|0
1645196670000|2022-02-18 15:04:30|348.25|348.05|348.2|348.05|348.25|348.05|348.2|348|0
1645196680000|2022-02-18 15:04:40|348.15|348|348.25|348.05|348.25|348.05|348.15|348|3
1645196690000|2022-02-18 15:04:50|348.2||348.25||348.25||348.2||0
1645196700000|2022-02-18 15:05:00|348.3|348.1|348.25|348.1|348.3|348.1|348.25|348.05|0
1645196710000|2022-02-18 15:05:10|348.3||348.3||348.3||348.25||0
1645196720000|2022-02-18 15:05:20|348.25|348|348.2|348.05|348.3|348.05|348.15|348|1
1645196730000|2022-02-18 15:05:30|348.15|348|348.2|348|348.2|348|348.15|348|0
1645196740000|2022-02-18 15:05:40|348.15|347.95|348.15|348|348.2|348|348.15|347.95|3
1645196750000|2022-02-18 15:05:50||347.95||348||348||347.95|0
1645196760000|2022-02-18 15:06:00|348.1|347.95|348.15|348|348.2|348|348.05|347.9|4
1645196770000|2022-02-18 15:06:10|348.2||348.2||348.2||348.15||3
1645196780000|2022-02-18 15:06:20|348.15|348.05|348.15|347.95|348.15|348.05|348.1|347.9|6
1645196790000|2022-02-18 15:06:30|348.1|348|348.15|347.95|348.15|348|348.1|347.95|0
1645196800000|2022-02-18 15:06:40|348.1|347.9|348.1|347.95|348.15|348|348.1|347.9|2
1645196810000|2022-02-18 15:06:50|348.05|347.9|348.1|347.9|348.1|347.95|348.05|347.9|1
1645196820000|2022-02-18 15:07:00|348.15|347.95|348.1|347.9|348.15|347.95|348.1|347.9|1
1645196830000|2022-02-18 15:07:10|348|347.85|348|347.75|348|347.85|348|347.75|0
1645196840000|2022-02-18 15:07:20|348.05|347.8|347.95|347.75|348.05|347.9|347.9|347.75|2
1645196850000|2022-02-18 15:07:30|347.9|347.7|347.95|347.75|347.95|347.8|347.9|347.7|2
1645196860000|2022-02-18 15:07:40|347.9|347.8|347.95|347.75|347.95|347.8|347.9|347.75|0
1645196870000|2022-02-18 15:07:50|348|347.8|348.05|347.85|348.05|347.85|348|347.75|1
1645196880000|2022-02-18 15:08:00|348.1|347.8|348|347.8|348.1|347.85|348|347.8|0
1645196890000|2022-02-18 15:08:10|348.05|347.85|348|347.8|348.05|347.85|348|347.8|0
1645196900000|2022-02-18 15:08:20|348.05|347.85|348|347.8|348.05|347.85|348|347.8|1
1645196910000|2022-02-18 15:08:30|348.05|347.85|348.15|347.95|348.15|347.95|348.05|347.8|0
1645196920000|2022-02-18 15:08:40|348.1|347.9|348.1|347.9|348.1|347.9|348.05|347.9|1
1645196930000|2022-02-18 15:08:50|348.05|347.95|348.1|347.95|348.1|347.95|348.05|347.9|5
1645196940000|2022-02-18 15:09:00|348.15|347.9|348.1|347.95|348.15|347.95|348.1|347.9|2
1645196950000|2022-02-18 15:09:10|348.15|347.9|348.15|347.95|348.15|347.95|348.15|347.9|0
1645196960000|2022-02-18 15:09:20|348.1|347.9|348.2|348|348.2|348.05|348.1|347.9|8
1645196970000|2022-02-18 15:09:30|348.15|348.05|348.2|348.05|348.2|348.05|348.15|348|0
1645196980000|2022-02-18 15:09:40|348.15|348|348.15|348|348.2|348|348.15|348|3
1645196990000|2022-02-18 15:09:50|348.2|348.05|348.2|348|348.2|348.05|348.2|348|3
1645197000000|2022-02-18 15:10:00|348.25|348.05|348.25|348.05|348.25|348.1|348.2|348|4
1645197010000|2022-02-18 15:10:10|348.2|348|348.2|348|348.25|348|348.2|348|2
1645197020000|2022-02-18 15:10:20|348.15|348.05|348.35|348.2|348.35|348.2|348.15|348.05|3
1645197030000|2022-02-18 15:10:30|348.4|348.25|348.4|348.2|348.45|348.25|348.35|348.15|2
1645197040000|2022-02-18 15:10:40|348.35|348.15|348.25|348.05|348.4|348.15|348.25|348.05|4
1645197050000|2022-02-18 15:10:50|348.3|348.1|348.25|348.05|348.3|348.1|348.25|348.05|6
1645197060000|2022-02-18 15:11:00|348.2|348|348.3|348.1|348.3|348.1|348.2|348|1
1645197070000|2022-02-18 15:11:10|348.35|348.05|348.25|348.05|348.35|348.05|348.25|348.05|0
1645197080000|2022-02-18 15:11:20|348.2|348|348.2|348|348.2|348|348.2|348|3
1645197090000|2022-02-18 15:11:30|348.15|347.95|348.1|347.95|348.2|347.95|348.1|347.9|2
1645197100000|2022-02-18 15:11:40|348.15|347.9|348.1|347.9|348.15|347.95|348.1|347.9|0
1645197110000|2022-02-18 15:11:50|348.05|347.95|348.05|347.9|348.05|347.95|348|347.8|2
1645197120000|2022-02-18 15:12:00|348.1|347.85|348.1|347.9|348.1|347.9|348|347.85|33
1645197130000|2022-02-18 15:12:10|348.15|347.95|348.15|347.95|348.2|348|348.1|347.9|0
1645197140000|2022-02-18 15:12:20|348.1|347.9|348.05|347.85|348.15|347.9|348.05|347.85|2
1645197150000|2022-02-18 15:12:30|348|347.9|348.1|347.9|348.1|347.95|348|347.85|0
1645197160000|2022-02-18 15:12:40|348.05|347.85|348.05|347.85|348.1|347.85|348.05|347.85|0
1645197170000|2022-02-18 15:12:50||347.8||347.85||347.9||347.8|0
1645197180000|2022-02-18 15:13:00|348.1|347.9|348.05|347.85|348.1|347.9|348|347.85|0
1645197190000|2022-02-18 15:13:10|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.85|0
1645197200000|2022-02-18 15:13:20|348.05|347.85|348.05|347.9|348.05|347.9|348.05|347.85|0
1645197210000|2022-02-18 15:13:30|348.1|347.85|348.1|347.9|348.1|347.9|348.05|347.85|1
1645197220000|2022-02-18 15:13:40|348.15|347.95|348.15|347.95|348.15|347.95|348.15|347.9|0
1645197230000|2022-02-18 15:13:50|348.1|347.9|348.1|347.9|348.15|347.9|348.1|347.9|0
1645197240000|2022-02-18 15:14:00|348.15|347.95|348.1|347.9|348.15|347.95|348.1|347.9|0
1645197250000|2022-02-18 15:14:10|348.15|347.95|348.15|347.95|348.15|347.95|348.1|347.9|0
1645197260000|2022-02-18 15:14:20|348.2|348|348.2|348.05|348.2|348.05|348.2|348|0
1645197270000|2022-02-18 15:14:30||348||348||348.05||348|0
1645197280000|2022-02-18 15:14:40|348.25|348.05|348.25|348|348.25|348.05|348.2|348|1
1645197290000|2022-02-18 15:14:50|348.3|348.05|348.3|348.15|348.35|348.15|348.25|348.05|0
1645197300000|2022-02-18 15:15:00|348.35|348.2|348.5|348.3|348.5|348.3|348.3|348.2|3
1645197310000|2022-02-18 15:15:10|348.55|348.25|348.55|348.4|348.6|348.4|348.55|348.25|0
1645197320000|2022-02-18 15:15:20|348.6|348.35|348.6|348.45|348.6|348.45|348.6|348.35|1
1645197330000|2022-02-18 15:15:30|348.65|348.4|348.65|348.45|348.7|348.5|348.65|348.4|1
1645197340000|2022-02-18 15:15:40|348.6|348.4|348.55|348.4|348.6|348.4|348.55|348.35|0
1645197350000|2022-02-18 15:15:50|348.6|348.35|348.55|348.35|348.6|348.35|348.55|348.35|1
1645197360000|2022-02-18 15:16:00|348.5|348.3|348.45|348.2|348.5|348.35|348.4|348.2|2
1645197370000|2022-02-18 15:16:10|348.4|348.25|348.4|348.2|348.5|348.25|348.4|348.2|0
1645197380000|2022-02-18 15:16:20|348.45|348.15|348.4|348.2|348.45|348.2|348.4|348.15|0
1645197390000|2022-02-18 15:16:30||348.15||348.1||348.15||348.1|0
1645197400000|2022-02-18 15:16:40|348.35|348.05|348.15|347.9|348.35|348.05|348.1|347.9|1
1645197410000|2022-02-18 15:16:50|348.1||348.1||348.15||348.1||0
1645197420000|2022-02-18 15:17:00|348.15|347.95|348.15|347.9|348.15|347.95|348.1|347.9|0
1645197430000|2022-02-18 15:17:10|348.1|347.95|348.1|347.9|348.1|347.95|348.1|347.9|0
1645197440000|2022-02-18 15:17:20|348.15|347.95|348.15|347.95|348.25|348|348.15|347.95|2
1645197450000|2022-02-18 15:17:30|348.2||348.15||348.2||348.15||0
1645197460000|2022-02-18 15:17:40|348.1|347.9|348.1|347.9|348.1|347.95|348.1|347.9|1
1645197470000|2022-02-18 15:17:50|348.05|347.95|348.05|347.9|348.1|347.95|348.05|347.9|0
1645197480000|2022-02-18 15:18:00|348|347.85|348|347.85|348.05|347.85|347.95|347.8|1
1645197490000|2022-02-18 15:18:10|347.95|347.8|348|347.8|348.05|347.85|347.9|347.75|2
1645197500000|2022-02-18 15:18:20|347.95|347.75|347.95|347.75|348|347.75|347.95|347.75|0
1645197510000|2022-02-18 15:18:30|348|347.8|348|347.8|348|347.8|347.95|347.75|0
1645197520000|2022-02-18 15:18:40|347.95|347.75|347.75|347.55|348|347.75|347.65|347.5|23
1645197530000|2022-02-18 15:18:50|347.8|347.5|347.7|347.55|347.8|347.55|347.65|347.5|15
1645197540000|2022-02-18 15:19:00|347.75|347.6|347.7|347.5|347.75|347.6|347.7|347.45|7
1645197550000|2022-02-18 15:19:10|347.75|347.55|347.7|347.55|347.8|347.6|347.7|347.55|0
1645197560000|2022-02-18 15:19:20|347.75|347.5|347.75|347.55|347.8|347.6|347.75|347.5|1
1645197570000|2022-02-18 15:19:30|347.8|347.6|347.75|347.6|347.8|347.6|347.75|347.55|0
1645197580000|2022-02-18 15:19:40|347.8||347.75||347.8||347.75||0
1645197590000|2022-02-18 15:19:50|347.7|347.55|347.8|347.6|347.85|347.6|347.7|347.55|4
1645197600000|2022-02-18 15:20:00|347.75|347.65|347.9|347.65|347.9|347.65|347.75|347.65|2
1645197610000|2022-02-18 15:20:10|347.85|347.6|347.8|347.6|347.9|347.7|347.8|347.6|0
1645197620000|2022-02-18 15:20:20|347.85|347.65|347.85|347.7|347.85|347.7|347.8|347.65|0
1645197630000|2022-02-18 15:20:30|347.9|347.75|347.85|347.7|347.9|347.75|347.85|347.7|2
1645197640000|2022-02-18 15:20:40|347.8|347.65|347.85|347.65|347.9|347.7|347.8|347.6|2
1645197650000|2022-02-18 15:20:50|347.9|347.7|347.95|347.75|347.95|347.75|347.85|347.65|1
1645197660000|2022-02-18 15:21:00|347.9|347.7|347.95|347.75|347.95|347.8|347.9|347.7|2
1645197670000|2022-02-18 15:21:10|347.9||347.95||347.95||347.9||0
1645197680000|2022-02-18 15:21:20|347.9|347.7|347.8|347.6|347.9|347.7|347.75|347.6|1
1645197690000|2022-02-18 15:21:30|347.75||347.8||347.8||347.75||0
1645197700000|2022-02-18 15:21:40|347.75||347.75||347.8||347.75||0
1645197710000|2022-02-18 15:21:50|347.7|347.5|347.7|347.5|347.75|347.55|347.65|347.45|5
1645197720000|2022-02-18 15:22:00|347.65|347.45|347.6|347.4|347.65|347.45|347.55|347.4|6
1645197730000|2022-02-18 15:22:10|347.65|347.45|347.6|347.4|347.65|347.5|347.6|347.4|2
1645197740000|2022-02-18 15:22:20|347.55|347.45|347.55|347.4|347.55|347.45|347.55|347.4|0
1645197760000|2022-02-18 15:22:40|347.6||347.55||347.6||347.55||1
1645197770000|2022-02-18 15:22:50|347.5|347.35|347.45|347.3|347.5|347.35|347.45|347.25|4
1645197780000|2022-02-18 15:23:00|347.5|347.35|347.5|347.3|347.55|347.35|347.5|347.3|4
1645197790000|2022-02-18 15:23:10|347.55|347.35|347.5|347.35|347.55|347.35|347.5|347.3|0
1645197800000|2022-02-18 15:23:20|347.55|347.3|347.5|347.3|347.55|347.35|347.45|347.3|7
1645197810000|2022-02-18 15:23:30|347.45|347.25|347.4|347.25|347.45|347.3|347.4|347.25|0
1645197820000|2022-02-18 15:23:40|347.45|347.3|347.45|347.25|347.45|347.3|347.4|347.25|1
1645197830000|2022-02-18 15:23:50|347.4|347.3|347.45|347.25|347.45|347.3|347.4|347.25|0
1645197840000|2022-02-18 15:24:00|347.4|347.3|347.4|347.2|347.45|347.3|347.4|347.2|1
1645197850000|2022-02-18 15:24:10|347.35||347.35||347.4||347.35||1
1645197860000|2022-02-18 15:24:20|347.4|347.25|347.35|347.2|347.45|347.25|347.35|347.2|1
1645197870000|2022-02-18 15:24:30|347.4|347.25|347.45|347.25|347.45|347.25|347.4|347.25|1
1645197880000|2022-02-18 15:24:40|347.4|347.3|347.45|347.25|347.45|347.3|347.4|347.25|1
1645197890000|2022-02-18 15:24:50|347.5|347.3|347.45|347.3|347.5|347.3|347.45|347.25|0
1645197900000|2022-02-18 15:25:00|347.5||347.45||347.5||347.45||0
1645197910000|2022-02-18 15:25:10|347.4|347.25|347.45|347.25|347.45|347.3|347.4|347.2|1
1645197920000|2022-02-18 15:25:20|347.4|347.3|347.5|347.3|347.5|347.35|347.4|347.25|0
1645197930000|2022-02-18 15:25:30|347.45||347.5||347.5||347.45||0
1645197940000|2022-02-18 15:25:40|347.55|347.35|347.45|347.25|347.55|347.35|347.4|347.25|1
1645197950000|2022-02-18 15:25:50|347.5|347.3|347.45|347.3|347.5|347.3|347.45|347.25|0
1645197960000|2022-02-18 15:26:00|||||||||1
1645197970000|2022-02-18 15:26:10|347.4|347.25|347.3|347.15|347.4|347.25|347.3|347.15|3
1645197980000|2022-02-18 15:26:20|347.35|347.2|347.45|347.25|347.45|347.25|347.3|347.15|2
1645197990000|2022-02-18 15:26:30|347.5|347.3|347.4|347.25|347.5|347.3|347.4|347.25|0
1645198000000|2022-02-18 15:26:40|347.45|347.3|347.4|347.2|347.5|347.3|347.4|347.2|2
1645198010000|2022-02-18 15:26:50|347.45|347.25|347.45|347.25|347.45|347.25|347.45|347.2|1
1645198020000|2022-02-18 15:27:00|347.5|347.3|347.6|347.4|347.6|347.4|347.45|347.3|1
1645198030000|2022-02-18 15:27:10|347.55|347.35|347.55|347.35|347.6|347.4|347.55|347.35|0
1645198040000|2022-02-18 15:27:20|347.6|347.4|347.55|347.35|347.65|347.4|347.55|347.35|0
1645198050000|2022-02-18 15:27:30|347.5|347.4|347.55|347.35|347.6|347.4|347.5|347.35|1
1645198060000|2022-02-18 15:27:40|347.5|347.4|347.55|347.4|347.55|347.4|347.5|347.35|0
1645198070000|2022-02-18 15:27:50|347.5|347.35|347.55|347.35|347.55|347.4|347.5|347.35|0
1645198080000|2022-02-18 15:28:00|347.5||347.55||347.55||347.5||0
1645198090000|2022-02-18 15:28:10|347.5|347.3|347.5|347.3|347.5|347.3|347.45|347.25|1
1645198100000|2022-02-18 15:28:20|347.45|347.25|347.45|347.25|347.45|347.3|347.45|347.25|0
1645198110000|2022-02-18 15:28:30|347.4|347.2|347.4|347.25|347.45|347.25|347.35|347.2|0
1645198120000|2022-02-18 15:28:40|347.45|347.3|347.45|347.3|347.5|347.3|347.45|347.3|2
1645198130000|2022-02-18 15:28:50|347.5||347.45||347.5||347.45||0
1645198140000|2022-02-18 15:29:00|347.4|347.2|347.4|347.2|347.4|347.2|347.35|347.2|2
1645198150000|2022-02-18 15:29:10||347.25||347.25||347.25||347.25|0
1645198160000|2022-02-18 15:29:20|347.35|347.2|347.4|347.25|347.4|347.25|347.35|347.2|2
1645198170000|2022-02-18 15:29:30|347.45|347.3|347.45|347.3|347.5|347.3|347.45|347.25|2
1645198180000|2022-02-18 15:29:40|347.5||347.45||347.5||347.45||0
1645198190000|2022-02-18 15:29:50|347.5|347.35|347.5|347.35|347.5|347.35|347.45|347.35|0
1645198200000|2022-02-18 15:30:00|347.55|347.3|347.4|347.2|347.55|347.3|347.35|347.2|3
1645198210000|2022-02-18 15:30:10|347.35|347.15|347.35|347.15|347.4|347.2|347.3|347.1|0
1645198220000|2022-02-18 15:30:20|347.4|347.2|347.35|347.15|347.45|347.25|347.35|347.15|3
1645198230000|2022-02-18 15:30:30|347.3||347.35||347.35||347.3||0
1645198240000|2022-02-18 15:30:40|347.3|347.1|347.25|347.1|347.35|347.1|347.25|347.1|0
1645198250000|2022-02-18 15:30:50||347.05||347.05||347.1||347.05|0
1645198260000|2022-02-18 15:31:00|347.3|347.1|347.2|347.05|347.3|347.1|347.2|347.05|1
1645198270000|2022-02-18 15:31:10|347.25|347|347.2|347|347.25|347|347.2|347|0
1645198280000|2022-02-18 15:31:20|347.15|346.95|347.15|347|347.15|347|347.15|346.95|2
1645198290000|2022-02-18 15:31:30|347.1|346.95|347.1|346.9|347.15|347|347.05|346.9|12
1645198300000|2022-02-18 15:31:40|347.05|346.95|347.15|346.95|347.15|347|347.05|346.95|4
1645198310000|2022-02-18 15:31:50|347.1||347.1||347.1||347.1||2
1645198320000|2022-02-18 15:32:00|347.15|347|347.15|347|347.2|347|347.15|347|1
1645198330000|2022-02-18 15:32:10|347.2|347.05|347.2|347|347.2|347.05|347.2|347|2
1645198340000|2022-02-18 15:32:20|347.15||347.25||347.25||347.15||0
1645198350000|2022-02-18 15:32:30|347.2||347.2||347.2||347.2||0
1645198370000|2022-02-18 15:32:50|347.15||347.15||347.15||347.15||0
1645198380000|2022-02-18 15:33:00|347.2||347.25||347.25||347.15||2
1645198390000|2022-02-18 15:33:10|347.3||347.3||347.3||347.3||0
1645198400000|2022-02-18 15:33:20|||||||||1
1645198410000|2022-02-18 15:33:30|347.25||347.25||347.3||347.25||0
1645198420000|2022-02-18 15:33:40|347.3||347.3||347.3||347.25||0
1645198430000|2022-02-18 15:33:50|347.35|347.05|347.45|347.2|347.45|347.25|347.35|347.05|1
1645198440000|2022-02-18 15:34:00|347.4|347.25|347.4|347.2|347.4|347.25|347.4|347.2|1
1645198450000|2022-02-18 15:34:10|347.35|347.15|347.35|347.15|347.4|347.15|347.3|347.15|0
1645198460000|2022-02-18 15:34:20|347.45|347.2|347.4|347.2|347.45|347.2|347.4|347.15|1
1645198470000|2022-02-18 15:34:30||347.15||347.2||347.2||347.15|0
1645198480000|2022-02-18 15:34:40|347.45|347.25|347.5|347.3|347.5|347.3|347.45|347.2|1
1645198490000|2022-02-18 15:34:50|347.55|347.35|347.5|347.3|347.55|347.35|347.5|347.3|0
1645198500000|2022-02-18 15:35:00|347.45|347.25|347.5|347.3|347.5|347.3|347.45|347.25|1
1645198510000|2022-02-18 15:35:10||347.35||347.35||347.35||347.35|0
1645198520000|2022-02-18 15:35:20||347.3||347.35||347.35||347.3|2
1645198540000|2022-02-18 15:35:40|||||||||4
1645198560000|2022-02-18 15:36:00|347.45|347.3|347.5|347.3|347.5|347.35|347.45|347.3|3
1645198570000|2022-02-18 15:36:10|347.45|347.25|347.45|347.25|347.45|347.3|347.4|347.25|0
1645198580000|2022-02-18 15:36:20||347.3||347.3||347.3||347.3|0
1645198590000|2022-02-18 15:36:30|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.25|3
1645198600000|2022-02-18 15:36:40|347.45|347.3|347.45|347.3|347.45|347.3|347.4|347.25|2
1645198620000|2022-02-18 15:37:00|347.4|347.25|347.35|347.15|347.4|347.25|347.35|347.15|3
1645198630000|2022-02-18 15:37:10|347.3||347.3||347.35||347.3||0
1645198640000|2022-02-18 15:37:20|347.4|347.2|347.4|347.25|347.4|347.25|347.35|347.2|2
1645198650000|2022-02-18 15:37:30|347.45||347.4||347.45||347.4||0
1645198670000|2022-02-18 15:37:50|347.35|347.2|347.35|347.2|347.35|347.2|347.35|347.2|3
1645198680000|2022-02-18 15:38:00|347.3|347.15|347.35|347.15|347.35|347.2|347.3|347.1|2
1645198690000|2022-02-18 15:38:10||347.2||347.2||347.2||347.15|0
1645198700000|2022-02-18 15:38:20|347.4|347.25|347.45|347.25|347.45|347.25|347.4|347.2|1
1645198710000|2022-02-18 15:38:30|347.4||347.4||347.4||347.4||0
1645198730000|2022-02-18 15:38:50|347.45|347.3|347.4|347.25|347.45|347.3|347.4|347.25|2
1645198740000|2022-02-18 15:39:00|347.35|347.2|347.35|347.2|347.4|347.2|347.35|347.2|2
1645198750000|2022-02-18 15:39:10|347.4|347.25|347.4|347.2|347.4|347.25|347.35|347.2|1
1645198760000|2022-02-18 15:39:20|347.35|347.25|347.4|347.2|347.4|347.25|347.35|347.15|0
1645198770000|2022-02-18 15:39:30|347.35|347.25|347.35|347.15|347.4|347.25|347.3|347.15|0
1645198780000|2022-02-18 15:39:40|347.3|347.1|347.3|347.1|347.35|347.1|347.3|347.1|0
1645198790000|2022-02-18 15:39:50|347.25|347.15|347.3|347.1|347.3|347.15|347.25|347.1|0
1645198800000|2022-02-18 15:40:00|347.25|347.15|347.2|347|347.3|347.15|347.2|347|0
1645198810000|2022-02-18 15:40:10||347.05||347||347.05||347|0
1645198820000|2022-02-18 15:40:20|347.15|347.05|347.2|347.05|347.2|347.05|347.15|347|1
1645198830000|2022-02-18 15:40:30|347.15|347|347.15|347|347.15|347.05|347.15|347|0
1645198840000|2022-02-18 15:40:40|347.1|346.9|347.1|346.9|347.1|346.95|347.05|346.9|3
1645198850000|2022-02-18 15:40:50|347.05|346.95|347.05|346.9|347.1|346.95|347.05|346.9|0
1645198870000|2022-02-18 15:41:10|347.1|346.95|347.15|346.95|347.15|347|347.1|346.95|2
1645198880000|2022-02-18 15:41:20||347||347||347||346.95|0
1645198900000|2022-02-18 15:41:40|347.2||347.2||347.2||347.2||1
1645198910000|2022-02-18 15:41:50||347.05||347||347.05||347|0
1645198920000|2022-02-18 15:42:00|347.25|347.05|347.25|347.1|347.3|347.1|347.25|347.05|2
1645198930000|2022-02-18 15:42:10|347.3|347.15|347.3|347.15|347.35|347.15|347.25|347.1|0
1645198940000|2022-02-18 15:42:20|347.25|347.1|347.25|347.05|347.25|347.1|347.2|347.05|5
1645198950000|2022-02-18 15:42:30|347.2|347|347.25|347.05|347.25|347.1|347.2|347|1
1645198960000|2022-02-18 15:42:40|347.3|347.1|347.3|347.1|347.3|347.15|347.25|347.05|0
1645198970000|2022-02-18 15:42:50|347.35|347.15|347.3|347.1|347.35|347.2|347.3|347.1|1
1645198980000|2022-02-18 15:43:00|347.25|347.15|347.3|347.15|347.35|347.15|347.25|347.1|2
1645198990000|2022-02-18 15:43:10|347.35|347.1|347.35|347.15|347.35|347.15|347.35|347.1|0
1645199000000|2022-02-18 15:43:20|347.3|347.1|347.35|347.15|347.35|347.15|347.3|347.1|0
1645199010000|2022-02-18 15:43:30|347.3|347.1|347.3|347.1|347.35|347.15|347.3|347.1|0
1645199020000|2022-02-18 15:43:40|||||||||2
1645199030000|2022-02-18 15:43:50|347.25|347.15|347.25|347.1|347.25|347.15|347.25|347.1|0
1645199040000|2022-02-18 15:44:00|347.3|347.05|347.25|347.1|347.3|347.1|347.25|347.05|0
1645199050000|2022-02-18 15:44:10|347.3|347.15|347.35|347.15|347.35|347.15|347.3|347.15|1
1645199060000|2022-02-18 15:44:20|347.3|347.2|347.3|347.1|347.35|347.2|347.25|347.1|0
1645199070000|2022-02-18 15:44:30|347.25|347.15|347.3|347.1|347.3|347.15|347.25|347.1|0
1645199080000|2022-02-18 15:44:40|347.35|347.15|347.35|347.15|347.35|347.15|347.35|347.1|2
1645199090000|2022-02-18 15:44:50|347.3||347.3||347.35||347.3||0
1645199100000|2022-02-18 15:45:00|347.35|347.2|347.3|347.15|347.35|347.2|347.3|347.15|1
1645199110000|2022-02-18 15:45:10|347.25|347.1|347.3|347.1|347.3|347.15|347.25|347.1|1
1645199120000|2022-02-18 15:45:20|347.25||347.3||347.3||347.25||0
1645199130000|2022-02-18 15:45:30|347.25|347.15|347.3|347.1|347.3|347.15|347.25|347.1|0
1645199140000|2022-02-18 15:45:40|347.25||347.3||347.3||347.25||1
1645199150000|2022-02-18 15:45:50|347.25|347.05|347.2|347|347.3|347.05|347.2|347|4
1645199160000|2022-02-18 15:46:00|347.25|347.05|347.35|347.2|347.35|347.2|347.25|347.05|6
1645199170000|2022-02-18 15:46:10|347.3|347.15|347.3|347.15|347.35|347.2|347.3|347.1|1
1645199180000|2022-02-18 15:46:20|347.35|347.2|347.3|347.1|347.35|347.2|347.25|347.1|0
1645199190000|2022-02-18 15:46:30|347.35|347.15|347.3|347.1|347.35|347.15|347.25|347.1|1
1645199200000|2022-02-18 15:46:40|347.35|347.15|347.35|347.15|347.35|347.2|347.3|347.1|8
1645199210000|2022-02-18 15:46:50|347.3|347.2|347.35|347.15|347.35|347.2|347.3|347.15|0
1645199220000|2022-02-18 15:47:00|347.3|347.1|347.3|347.1|347.3|347.15|347.25|347.1|0
1645199230000|2022-02-18 15:47:10|347.25||347.25||347.3||347.25||0
1645199240000|2022-02-18 15:47:20|347.2|347.05|347.2|347.05|347.2|347.05|347.2|347.05|1
1645199270000|2022-02-18 15:47:50|347.15|347|347.15|347|347.15|347|347.15|346.95|1
1645199280000|2022-02-18 15:48:00|347.1|346.95|347.15|346.95|347.15|346.95|347.1|346.95|2
1645199290000|2022-02-18 15:48:10|347.1|346.9|347.1|346.9|347.15|346.95|347.05|346.9|0
1645199300000|2022-02-18 15:48:20|347.05|346.85|347.05|346.9|347.05|346.9|347.05|346.85|3
1645199310000|2022-02-18 15:48:30||346.85||346.85||346.9||346.85|0
1645199320000|2022-02-18 15:48:40|347|346.9|347|346.85|347|346.9|347|346.85|0
1645199330000|2022-02-18 15:48:50|347.05|346.9|347.05|346.85|347.05|346.9|347|346.85|3
1645199340000|2022-02-18 15:49:00|347||347||347.05||347||1
1645199350000|2022-02-18 15:49:10|347.05|346.9|346.95|346.8|347.05|346.9|346.95|346.8|4
1645199360000|2022-02-18 15:49:20|346.9|346.75|347|346.8|347|346.85|346.9|346.75|4
1645199370000|2022-02-18 15:49:30||346.75||346.75||346.8||346.75|0
1645199380000|2022-02-18 15:49:40||346.8||346.75||346.8||346.75|0
1645199390000|2022-02-18 15:49:50|347.05|346.8|347.1|346.9|347.1|346.95|347.05|346.75|4
1645199400000|2022-02-18 15:50:00|347.15|346.95|347.1|346.95|347.25|347.1|347.1|346.9|2
1645199410000|2022-02-18 15:50:10|347.15|346.9|347.25|347.05|347.25|347.05|347.15|346.9|1
1645199420000|2022-02-18 15:50:20|347.2|347.1|347.15|347|347.25|347.1|347.15|347|3
1645199430000|2022-02-18 15:50:30|347.2||347.2||347.2||347.15||0
1645199440000|2022-02-18 15:50:40||346.95||346.9||346.95||346.9|1
1645199450000|2022-02-18 15:50:50||346.95||346.95||346.95||346.9|0
1645199460000|2022-02-18 15:51:00||346.9||346.9||346.9||346.85|4
1645199480000|2022-02-18 15:51:20|347.15|346.85|347.05|346.85|347.15|346.85|347.05|346.85|0
1645199490000|2022-02-18 15:51:30|347.1|346.8|347|346.75|347.1|346.8|347|346.75|0
1645199500000|2022-02-18 15:51:40||346.8||346.75||346.8||346.75|0
1645199510000|2022-02-18 15:51:50|347.05|346.8|347.05|346.85|347.1|346.9|347.05|346.75|3
1645199520000|2022-02-18 15:52:00|347|346.8|347|346.85|347.05|346.85|347|346.8|0
1645199540000|2022-02-18 15:52:20|347.05|346.9|347.05|346.85|347.05|346.9|347.05|346.85|5
1645199550000|2022-02-18 15:52:30|347|346.9|347.05|346.85|347.05|346.9|347|346.85|0
1645199560000|2022-02-18 15:52:40|347|346.9|347.1|346.9|347.1|346.9|347|346.85|0
1645199570000|2022-02-18 15:52:50|347.05||347.1||347.1||347.05||0
1645199580000|2022-02-18 15:53:00|347.15|346.95|347.15|346.95|347.15|346.95|347.15|346.95|1
1645199590000|2022-02-18 15:53:10|347.1|347|347.15|347|347.15|347|347.1|347|0
1645199600000|2022-02-18 15:53:20|347.2|347.05|347.15|347|347.2|347.05|347.15|347|0
1645199610000|2022-02-18 15:53:30|347.2||347.2||347.2||347.15||0
1645199620000|2022-02-18 15:53:40|347.15||347.2||347.2||347.15||2
1645199630000|2022-02-18 15:53:50|347.15|346.95|347.15|346.95|347.2|346.95|347.15|346.95|4
1645199640000|2022-02-18 15:54:00|347.1|346.9|347.1|346.9|347.15|346.95|347.1|346.9|0
1645199650000|2022-02-18 15:54:10|347.05|346.95|347.1|346.9|347.1|346.95|347.05|346.9|0
1645199670000|2022-02-18 15:54:30|347.05|346.95|347.05|346.9|347.1|346.95|347.05|346.9|2
1645199680000|2022-02-18 15:54:40|347.1|346.95|347.1|346.95|347.15|346.95|347.05|346.9|3
1645199690000|2022-02-18 15:54:50|347.15|346.9|347.15|346.95|347.15|346.95|347.15|346.9|2
1645199700000|2022-02-18 15:55:00|347.1|346.9|347.1|346.9|347.15|347|347.1|346.9|1
1645199710000|2022-02-18 15:55:10||346.95||346.9||346.95||346.9|0
1645199720000|2022-02-18 15:55:20||346.95||346.95||346.95||346.9|1
1645199730000|2022-02-18 15:55:30|347.05|346.9|347.1|346.9|347.1|346.9|347.05|346.9|3
1645199740000|2022-02-18 15:55:40|347.05|346.95|347.15|346.95|347.15|346.95|347.05|346.95|1
1645199750000|2022-02-18 15:55:50|347.1|347|347.1|346.95|347.15|347|347.1|346.95|0
1645199760000|2022-02-18 15:56:00||346.9||346.9||346.95||346.9|1
1645199770000|2022-02-18 15:56:10|347.05|346.85|347.05|346.85|347.1|346.9|347.05|346.85|2
1645199780000|2022-02-18 15:56:20||346.9||346.85||346.9||346.85|0
1645199790000|2022-02-18 15:56:30|347|346.9|347.05|346.9|347.05|346.9|347|346.85|0
1645199800000|2022-02-18 15:56:40|||||||||1
1645199810000|2022-02-18 15:56:50|347.1|346.95|347.2|347|347.2|347|347.1|346.9|0
1645199820000|2022-02-18 15:57:00|347.15|347.05|347.2|347|347.25|347.1|347.15|347|1
1645199830000|2022-02-18 15:57:10|347.15||347.15||347.2||347.15||1
1645199840000|2022-02-18 15:57:20|347.1|346.95|347.2|347|347.2|347|347.1|346.95|4
1645199850000|2022-02-18 15:57:30||346.95||346.9||347||346.9|0
1645199860000|2022-02-18 15:57:40||346.95||346.95||346.95||346.9|0
1645199870000|2022-02-18 15:57:50||346.9||346.9||346.95||346.9|0
1645199880000|2022-02-18 15:58:00||346.95||346.9||346.95||346.9|0
1645199890000|2022-02-18 15:58:10||346.95||346.9||346.95||346.9|1
1645199900000|2022-02-18 15:58:20|347.15|346.85|347.1|346.85|347.15|346.85|347.05|346.85|0
1645199910000|2022-02-18 15:58:30|347.05||347.05||347.1||347.05||0
1645199920000|2022-02-18 15:58:40|347.1||347.1||347.1||347.05||0
1645199930000|2022-02-18 15:58:50|347.05|346.9|347.05|346.85|347.1|346.9|347.05|346.85|0
1645199940000|2022-02-18 15:59:00|347.1|346.9|347.15|346.9|347.15|346.95|347.1|346.85|2
1645199950000|2022-02-18 15:59:10|347.1|346.95|347.15|346.95|347.2|346.95|347.1|346.95|0
1645199960000|2022-02-18 15:59:20|347.2||347.2||347.2||347.15||0
1645199970000|2022-02-18 15:59:30||347||347||347||347|0
1645199980000|2022-02-18 15:59:40|347.15|346.95|347.15|346.95|347.2|346.95|347.15|346.95|0
1645199990000|2022-02-18 15:59:50|347.1||347.1||347.15||347.1||0
1645200000000|2022-02-18 16:00:00|347.05|346.9|347.1|346.85|347.1|346.9|347.05|346.85|1
1645200010000|2022-02-18 16:00:10|347.05||347.05||347.1||347.05||0
1645200020000|2022-02-18 16:00:20|347|346.75|347|346.8|347|346.8|346.95|346.75|2
1645200030000|2022-02-18 16:00:30|346.95|346.75|346.95|346.75|347|346.75|346.95|346.75|0
1645200040000|2022-02-18 16:00:40|347|346.8|347.05|346.85|347.05|346.9|347|346.8|1
1645200050000|2022-02-18 16:00:50|347||347.05||347.05||347||1
1645200060000|2022-02-18 16:01:00|347.1|346.9|347.1|346.85|347.1|346.9|347.05|346.85|1
1645200070000|2022-02-18 16:01:10||346.9||346.9||346.9||346.85|0
1645200080000|2022-02-18 16:01:20|347.05||347.05||347.05||347.05||0
1645200090000|2022-02-18 16:01:30|347|346.85|347|346.8|347|346.85|346.95|346.8|3
1645200100000|2022-02-18 16:01:40|346.95|346.85|347|346.8|347|346.85|346.95|346.8|1
1645200110000|2022-02-18 16:01:50|346.95||347||347||346.95||0
1645200120000|2022-02-18 16:02:00|346.95|346.75|346.95|346.75|346.95|346.75|346.95|346.75|1
1645200140000|2022-02-18 16:02:20|347||346.95||347||346.95||0
1645200150000|2022-02-18 16:02:30||346.8||346.75||346.8||346.75|0
1645200160000|2022-02-18 16:02:40|346.9|346.7|346.95|346.75|346.95|346.75|346.9|346.7|2
1645200170000|2022-02-18 16:02:50|346.9||346.95||346.95||346.9||0
1645200180000|2022-02-18 16:03:00|346.9||346.9||346.95||346.9||0
1645200190000|2022-02-18 16:03:10|346.95|346.7|346.85|346.7|346.95|346.7|346.85|346.7|2
1645200200000|2022-02-18 16:03:20|346.7|346.65|346.65|346.5|346.7|346.65|346.65|346.5|36
1645200210000|2022-02-18 16:03:30|346.6|346.4|346.55|346.35|346.6|346.4|346.55|346.35|12
1645200220000|2022-02-18 16:03:40|346.6|346.4|346.5|346.25|346.6|346.45|346.45|346.25|6
1645200230000|2022-02-18 16:03:50|346.45|346.2|346.45|346.25|346.5|346.35|346.3|346.1|10
1645200240000|2022-02-18 16:04:00|346.5|346.2|346.5|346.3|346.5|346.35|346.45|346.2|1
1645200250000|2022-02-18 16:04:10|346.45|346.35|346.5|346.3|346.5|346.35|346.45|346.3|0
1645200260000|2022-02-18 16:04:20|346.45|346.35|346.5|346.3|346.5|346.35|346.45|346.3|0
1645200270000|2022-02-18 16:04:30|346.45|346.35|346.5|346.3|346.5|346.35|346.45|346.3|0
1645200280000|2022-02-18 16:04:40|346.45|346.35|346.5|346.3|346.5|346.35|346.45|346.3|0
1645200290000|2022-02-18 16:04:50|346.45|346.25|346.45|346.25|346.5|346.25|346.4|346.25|2
1645200300000|2022-02-18 16:05:00|346.4|346.2|346.4|346.25|346.4|346.25|346.35|346.2|0
1645200310000|2022-02-18 16:05:10|346.45|346.3|346.5|346.3|346.5|346.35|346.45|346.3|5
1645200320000|2022-02-18 16:05:20|346.45|346.35|346.45|346.25|346.5|346.35|346.45|346.25|4
1645200330000|2022-02-18 16:05:30|346.5|346.2|346.45|346.25|346.5|346.35|346.45|346.2|0
1645200340000|2022-02-18 16:05:40|346.5|346.2|346.45|346.25|346.5|346.25|346.45|346.2|3
1645200350000|2022-02-18 16:05:50|346.5|346.3|346.5|346.3|346.5|346.35|346.45|346.25|0
1645200360000|2022-02-18 16:06:00|346.45|346.25|346.45|346.2|346.45|346.25|346.35|346.2|1
1645200370000|2022-02-18 16:06:10|346.4|346.25|346.45|346.25|346.5|346.35|346.4|346.2|1
1645200380000|2022-02-18 16:06:20|346.5|346.3|346.55|346.4|346.55|346.4|346.45|346.25|3
1645200390000|2022-02-18 16:06:30|346.6|346.35|346.5|346.35|346.6|346.4|346.5|346.35|0
1645200400000|2022-02-18 16:06:40|346.45|346.3|346.45|346.25|346.5|346.3|346.45|346.25|1
1645200410000|2022-02-18 16:06:50|346.5||346.45||346.5||346.45||1
1645200420000|2022-02-18 16:07:00|346.4|346.2|346.4|346.2|346.4|346.25|346.4|346.2|2
1645200430000|2022-02-18 16:07:10||346.25||346.2||346.25||346.2|0
1645200440000|2022-02-18 16:07:20|346.35|346.25|346.4|346.2|346.4|346.25|346.35|346.2|2
1645200450000|2022-02-18 16:07:30|346.35|346.3|346.5|346.3|346.5|346.3|346.35|346.3|21
1645200460000|2022-02-18 16:07:40|346.45|346.35|346.5|346.35|346.5|346.35|346.45|346.3|2
1645200470000|2022-02-18 16:07:50|346.55|346.3|346.6|346.4|346.6|346.45|346.5|346.3|0
1645200480000|2022-02-18 16:08:00|346.55|346.35|346.5|346.35|346.55|346.35|346.5|346.3|0
1645200490000|2022-02-18 16:08:10|346.55|346.3|346.55|346.35|346.55|346.35|346.5|346.3|3
1645200500000|2022-02-18 16:08:20|346.5|346.3|346.5|346.3|346.55|346.35|346.45|346.3|0
1645200510000|2022-02-18 16:08:30||346.35||346.35||346.35||346.3|2
1645200520000|2022-02-18 16:08:40|346.45|346.3|346.5|346.3|346.5|346.35|346.45|346.3|0
1645200530000|2022-02-18 16:08:50|346.45|346.35|346.5|346.3|346.5|346.35|346.45|346.3|0
1645200540000|2022-02-18 16:09:00|346.45|346.35|346.45|346.3|346.5|346.35|346.45|346.3|0
1645200550000|2022-02-18 16:09:10|346.4|346.25|346.4|346.25|346.45|346.25|346.4|346.25|1
1645200560000|2022-02-18 16:09:20|346.45|346.3|346.45|346.25|346.45|346.3|346.4|346.25|2
1645200570000|2022-02-18 16:09:30|346.4|346.3|346.35|346.15|346.45|346.3|346.35|346.15|0
1645200580000|2022-02-18 16:09:40|346.4|346.2|346.35|346.15|346.4|346.2|346.35|346.15|0
1645200590000|2022-02-18 16:09:50|346.3|346.2|346.35|346.15|346.35|346.2|346.3|346.15|0
1645200600000|2022-02-18 16:10:00|346.3|346.2|346.35|346.2|346.35|346.2|346.3|346.15|2
1645200610000|2022-02-18 16:10:10|346.4|346.25|346.45|346.25|346.5|346.3|346.4|346.25|1
1645200620000|2022-02-18 16:10:20||346.2||346.25||346.25||346.2|4
1645200630000|2022-02-18 16:10:30|346.5|346.2|346.45|346.2|346.5|346.25|346.45|346.2|0
1645200640000|2022-02-18 16:10:40||346.25||346.15||346.25||346.15|1
1645200650000|2022-02-18 16:10:50|346.35|346.2|346.35|346.1|346.35|346.2|346.3|346.1|0
1645200660000|2022-02-18 16:11:00|346.3|346.15|346.35|346.1|346.35|346.15|346.3|346.1|1
1645200670000|2022-02-18 16:11:10|346.3|346.15|346.35|346.15|346.35|346.15|346.3|346.1|0
1645200680000|2022-02-18 16:11:20|346.45|346.2|346.45|346.25|346.45|346.25|346.45|346.2|1
1645200690000|2022-02-18 16:11:30|346.4||346.45||346.45||346.4||0
1645200700000|2022-02-18 16:11:40|346.5|346.3|346.6|346.4|346.6|346.4|346.5|346.3|0
1645200710000|2022-02-18 16:11:50|346.55|346.45|346.6|346.45|346.6|346.45|346.55|346.45|0
1645200720000|2022-02-18 16:12:00||346.4||346.4||346.45||346.4|3
1645200730000|2022-02-18 16:12:10|346.65|346.45|346.65|346.45|346.65|346.45|346.65|346.45|1
1645200740000|2022-02-18 16:12:20|346.7|346.5|346.7|346.45|346.75|346.55|346.7|346.45|1
1645200750000|2022-02-18 16:12:30|346.65|346.5|346.7|346.55|346.7|346.55|346.65|346.5|1
1645200760000|2022-02-18 16:12:40|346.65|346.5|346.65|346.5|346.7|346.55|346.65|346.5|2
1645200770000|2022-02-18 16:12:50|346.7|346.55|346.7|346.5|346.7|346.55|346.7|346.5|0
1645200780000|2022-02-18 16:13:00|346.65|346.45|346.6|346.4|346.65|346.45|346.6|346.4|3
1645200790000|2022-02-18 16:13:10|346.55||346.65||346.65||346.55||1
1645200800000|2022-02-18 16:13:20|346.6||346.65||346.65||346.6||1
1645200810000|2022-02-18 16:13:30|346.6||346.65||346.65||346.6||0
1645200820000|2022-02-18 16:13:40|346.6||346.6||346.65||346.6||0
1645200830000|2022-02-18 16:13:50|346.65||346.6||346.65||346.6||1
1645200840000|2022-02-18 16:14:00|346.65||346.7||346.7||346.6||0
1645200850000|2022-02-18 16:14:10|346.65||346.7||346.7||346.65||0
1645200860000|2022-02-18 16:14:20|346.65|346.45|346.7|346.5|346.7|346.5|346.65|346.45|0
1645200870000|2022-02-18 16:14:30|346.75|346.55|346.8|346.55|346.8|346.6|346.75|346.55|1
1645200880000|2022-02-18 16:14:40|346.85|346.6|346.85|346.65|346.85|346.65|346.85|346.55|0
1645200890000|2022-02-18 16:14:50|346.8||346.85||346.85||346.8||0
1645200900000|2022-02-18 16:15:00|346.8|346.6|346.85|346.6|346.85|346.65|346.8|346.6|1
1645200910000|2022-02-18 16:15:10|346.8|346.55|346.75|346.55|346.8|346.55|346.75|346.55|0
1645200920000|2022-02-18 16:15:20|346.8|346.5|346.7|346.5|346.8|346.5|346.7|346.5|1
1645200930000|2022-02-18 16:15:30|346.65|346.55|346.8|346.55|346.8|346.6|346.65|346.5|0
1645200940000|2022-02-18 16:15:40|346.75|346.5|346.7|346.55|346.8|346.55|346.7|346.5|0
1645200950000|2022-02-18 16:15:50|346.75||346.75||346.75||346.7||0
1645200960000|2022-02-18 16:16:00|346.7|346.5|346.8|346.6|346.8|346.6|346.7|346.5|0
1645200980000|2022-02-18 16:16:20|346.7|346.55|346.8|346.55|346.8|346.6|346.7|346.55|4
1645200990000|2022-02-18 16:16:30|346.75|346.6|346.8|346.6|346.8|346.6|346.75|346.55|1
1645201000000|2022-02-18 16:16:40|346.75||346.8||346.8||346.75||2
1645201010000|2022-02-18 16:16:50|346.85||346.8||346.85||346.8||0
1645201020000|2022-02-18 16:17:00|346.75||346.75||346.75||346.75||0
1645201030000|2022-02-18 16:17:10|346.8||346.85||346.85||346.8||6
1645201040000|2022-02-18 16:17:20|346.8||346.8||346.85||346.8||0
1645201050000|2022-02-18 16:17:30|346.85||346.85||346.85||346.75||13
1645201060000|2022-02-18 16:17:40|346.75|346.65|346.8|346.6|346.8|346.65|346.75|346.6|12
1645201070000|2022-02-18 16:17:50|346.85|346.55|346.75|346.55|346.85|346.55|346.7|346.55|11
1645201080000|2022-02-18 16:18:00|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.55|4
1645201090000|2022-02-18 16:18:10|346.75|346.55|346.75|346.6|346.75|346.6|346.75|346.55|1
1645201100000|2022-02-18 16:18:20|346.8||346.8||346.8||346.75||6
1645201110000|2022-02-18 16:18:30|346.75||346.75||346.8||346.75||6
1645201120000|2022-02-18 16:18:40|346.7|346.55|346.75|346.55|346.75|346.55|346.7|346.55|1
1645201130000|2022-02-18 16:18:50|346.7|346.5|346.7|346.5|346.7|346.55|346.7|346.5|2
1645201140000|2022-02-18 16:19:00|346.65|346.45|346.75|346.55|346.75|346.55|346.65|346.45|2
1645201150000|2022-02-18 16:19:10|346.7|346.6|346.7|346.55|346.75|346.6|346.7|346.5|0
1645201160000|2022-02-18 16:19:20|346.75|346.6|346.8|346.6|346.8|346.6|346.75|346.6|0
1645201170000|2022-02-18 16:19:30|346.85||346.85||346.85||346.8||0
1645201190000|2022-02-18 16:19:50|346.8||346.85||346.85||346.8||0
1645201200000|2022-02-18 16:20:00|346.8|346.65|346.9|346.7|346.9|346.75|346.8|346.65|2
1645201210000|2022-02-18 16:20:10|346.85|346.75|346.9|346.75|346.95|346.8|346.85|346.7|0
1645201220000|2022-02-18 16:20:20|346.95|346.8|346.95|346.75|346.95|346.8|346.9|346.75|0
1645201230000|2022-02-18 16:20:30|347|346.8|347|346.8|347|346.8|347|346.8|1
1645201250000|2022-02-18 16:20:50|347.05|346.9|347|346.8|347.05|346.9|347|346.8|1
1645201270000|2022-02-18 16:21:10|||||||||1
1645201280000|2022-02-18 16:21:20|346.95|346.75|346.9|346.7|346.95|346.75|346.9|346.7|2
1645201290000|2022-02-18 16:21:30|346.95||346.95||346.95||346.9||0
1645201300000|2022-02-18 16:21:40|346.9|346.75|346.95|346.75|346.95|346.75|346.9|346.75|0
1645201310000|2022-02-18 16:21:50|346.9||346.9||346.95||346.9||0
1645201320000|2022-02-18 16:22:00|346.95|346.8|346.95|346.8|347|346.8|346.9|346.75|1
1645201330000|2022-02-18 16:22:10|347|346.75|346.95|346.75|347|346.75|346.95|346.75|0
1645201340000|2022-02-18 16:22:20|347|346.8|347|346.8|347|346.8|346.95|346.75|0
1645201350000|2022-02-18 16:22:30|347.05|346.75|347.05|346.8|347.05|346.8|347|346.75|0
1645201360000|2022-02-18 16:22:40|347|346.75|347|346.8|347.05|346.8|347|346.75|1
1645201370000|2022-02-18 16:22:50|347.05|346.75|347.05|346.8|347.05|346.8|347.05|346.75|0
1645201380000|2022-02-18 16:23:00|347|346.75|347.1|346.95|347.1|346.95|347|346.75|11
1645201390000|2022-02-18 16:23:10|347.15|347|347.15|347|347.15|347|347.15|347|1
1645201400000|2022-02-18 16:23:20|347.1|346.95|347.1|346.95|347.15|346.95|347.1|346.95|3
1645201410000|2022-02-18 16:23:30|347.15|346.85|347.1|346.85|347.15|346.9|347.1|346.85|10
1645201420000|2022-02-18 16:23:40|347.15|346.9|347.15|346.95|347.15|346.95|347.1|346.9|0
1645201430000|2022-02-18 16:23:50|347.2|346.9|347.2|347|347.2|347|347.2|346.9|1
1645201440000|2022-02-18 16:24:00|347.15||347.15||347.15||347.15||0
1645201460000|2022-02-18 16:24:20|347.2|346.95|347.1|346.95|347.2|347|347.1|346.95|1
1645201470000|2022-02-18 16:24:30|347.15||347.1||347.15||347.1||0
1645201480000|2022-02-18 16:24:40|347.05|346.9|347.1|346.9|347.1|346.95|347.05|346.9|1
1645201490000|2022-02-18 16:24:50|347.05||347.1||347.1||347.05||0
1645201500000|2022-02-18 16:25:00|347.15|346.95|347.15|347|347.15|347|347.1|346.9|0
1645201520000|2022-02-18 16:25:20|347.1|346.95|347.15|347|347.15|347|347.1|346.95|5
1645201530000|2022-02-18 16:25:30|347.2||347.2||347.2||347.2||0
1645201540000|2022-02-18 16:25:40|347.25||347.25||347.25||347.25||0
1645201560000|2022-02-18 16:26:00|347.3||347.25||347.3||347.25||1
1645201570000|2022-02-18 16:26:10|347.3||347.3||347.3||347.25||1
1645201580000|2022-02-18 16:26:20|347.25||347.25||347.3||347.25||0
1645201590000|2022-02-18 16:26:30|347.3||347.3||347.3||347.25||0
1645201600000|2022-02-18 16:26:40|347.25||347.3||347.3||347.25||0
1645201610000|2022-02-18 16:26:50|347.2||347.3||347.3||347.2||3
1645201620000|2022-02-18 16:27:00|347.25||347.25||347.3||347.25||0
1645201630000|2022-02-18 16:27:10|347.3||347.3||347.3||347.25||1
1645201660000|2022-02-18 16:27:40|||||||||1
1645201670000|2022-02-18 16:27:50|347.25||347.3||347.3||347.25||1
1645201680000|2022-02-18 16:28:00|347.35|347.05|347.35|347.2|347.4|347.2|347.35|347.05|7
1645201690000|2022-02-18 16:28:10|347.4||347.4||347.4||347.4||3
1645201700000|2022-02-18 16:28:20|347.3|347.1|347.2|347|347.3|347.1|347.2|347|24
1645201710000|2022-02-18 16:28:30|347.15|346.95|347.2|346.95|347.2|346.95|347.15|346.95|2
1645201720000|2022-02-18 16:28:40|347.15|346.9|347.1|346.85|347.2|346.95|347.05|346.85|1
1645201730000|2022-02-18 16:28:50|347.05|346.9|347.05|346.9|347.1|346.9|347.05|346.85|0
1645201740000|2022-02-18 16:29:00|347.1|346.95|347.15|346.95|347.15|346.95|347.1|346.95|0
1645201760000|2022-02-18 16:29:20|347.1|346.9|347.1|346.9|347.1|346.9|347.1|346.9|5
1645201770000|2022-02-18 16:29:30|347.05|346.85|347.05|346.85|347.05|346.9|347.05|346.8|1
1645201780000|2022-02-18 16:29:40|347|346.8|347.05|346.8|347.05|346.9|347|346.8|0
1645201790000|2022-02-18 16:29:50|347|346.85|347.05|346.85|347.05|346.85|347|346.85|2
1645201800000|2022-02-18 16:30:00|347|346.9|347.05|346.85|347.05|346.9|347|346.85|0
1645201810000|2022-02-18 16:30:10|347|346.8|346.95|346.75|347.05|346.8|346.9|346.75|1
1645201820000|2022-02-18 16:30:20|346.9|346.7|346.9|346.7|346.95|346.75|346.9|346.7|0
1645201830000|2022-02-18 16:30:30|346.85|346.65|346.85|346.65|346.85|346.65|346.8|346.65|0
1645201840000|2022-02-18 16:30:40|346.8||346.85||346.85||346.8||0
1645201850000|2022-02-18 16:30:50|346.8|346.7|346.9|346.7|346.9|346.75|346.8|346.65|0
1645201860000|2022-02-18 16:31:00|346.85|346.75|346.95|346.75|346.95|346.8|346.85|346.7|0
1645201870000|2022-02-18 16:31:10|346.9|346.7|346.95|346.75|346.95|346.75|346.9|346.7|0
1645201880000|2022-02-18 16:31:20|347|346.8|346.95|346.75|347|346.8|346.95|346.75|0
1645201890000|2022-02-18 16:31:30|346.9|346.8|347|346.8|347|346.8|346.9|346.8|0
1645201900000|2022-02-18 16:31:40|||||||||1
1645201910000|2022-02-18 16:31:50|347.05|346.85|347.1|346.95|347.1|346.95|347.05|346.85|0
1645201920000|2022-02-18 16:32:00|347.05|346.9|347.1|346.9|347.15|346.95|347.05|346.9|5
1645201930000|2022-02-18 16:32:10|347.05|346.95|347.15|346.95|347.15|346.95|347.05|346.85|0
1645201950000|2022-02-18 16:32:30|347.1|346.9|347.1|346.9|347.1|346.9|347.1|346.9|1
1645201960000|2022-02-18 16:32:40|347.05|346.85|347.05|346.85|347.1|346.9|347.05|346.85|2
1645201970000|2022-02-18 16:32:50|347|346.8|347|346.8|347|346.8|347|346.8|0
1645201980000|2022-02-18 16:33:00|346.95|346.75|346.9|346.7|347|346.8|346.85|346.7|5
1645201990000|2022-02-18 16:33:10|346.85||346.9||346.9||346.85||0
1645202000000|2022-02-18 16:33:20|346.85||346.85||346.9||346.85||0
1645202010000|2022-02-18 16:33:30|346.9|346.6|346.8|346.6|346.9|346.6|346.8|346.6|1
1645202030000|2022-02-18 16:33:50|||||||||1
1645202040000|2022-02-18 16:34:00|346.75|346.55|346.8|346.6|346.8|346.6|346.75|346.55|0
1645202050000|2022-02-18 16:34:10|346.85||346.85||346.85||346.8||0
1645202060000|2022-02-18 16:34:20|346.8|346.65|346.85|346.7|346.85|346.7|346.8|346.65|0
1645202070000|2022-02-18 16:34:30|346.9|346.65|346.9|346.7|346.95|346.7|346.9|346.65|1
1645202080000|2022-02-18 16:34:40|346.95||346.95||346.95||346.9||1
1645202090000|2022-02-18 16:34:50|346.85|346.65|346.75|346.55|346.85|346.65|346.7|346.55|32
1645202100000|2022-02-18 16:35:00|346.8|346.6|346.85|346.6|346.85|346.6|346.8|346.6|9
1645202130000|2022-02-18 16:35:30|346.8||346.8||346.8||346.75||0
1645202140000|2022-02-18 16:35:40|346.85|346.7|346.85|346.65|346.85|346.7|346.85|346.65|0
1645202150000|2022-02-18 16:35:50|346.8|346.6|346.85|346.6|346.85|346.6|346.8|346.6|0
1645202160000|2022-02-18 16:36:00||346.65||346.7||346.7||346.6|0
1645202170000|2022-02-18 16:36:10||346.65||346.7||346.7||346.65|0
1645202180000|2022-02-18 16:36:20|346.9|346.65|346.85|346.65|346.9|346.7|346.85|346.65|1
1645202190000|2022-02-18 16:36:30|346.8|346.7|346.75|346.6|346.8|346.7|346.75|346.6|0
1645202200000|2022-02-18 16:36:40|346.7|346.55|346.75|346.6|346.75|346.6|346.7|346.55|6
1645202220000|2022-02-18 16:37:00|346.8|346.65|346.85|346.65|346.85|346.7|346.8|346.65|4
1645202230000|2022-02-18 16:37:10||346.7||346.65||346.7||346.65|0
1645202240000|2022-02-18 16:37:20|346.8|346.6|346.85|346.65|346.85|346.65|346.8|346.6|0
1645202250000|2022-02-18 16:37:30|346.8|346.6|346.8|346.6|346.85|346.6|346.8|346.6|0
1645202260000|2022-02-18 16:37:40||346.65||346.65||346.65||346.6|0
1645202270000|2022-02-18 16:37:50|346.85|346.7|346.85|346.7|346.85|346.7|346.85|346.65|0
1645202280000|2022-02-18 16:38:00|346.9|346.65|346.9|346.75|346.9|346.75|346.9|346.65|0
1645202290000|2022-02-18 16:38:10||346.7||346.75||346.75||346.7|0
1645202300000|2022-02-18 16:38:20|346.95|346.8|347.05|346.85|347.05|346.85|346.95|346.8|0
1645202310000|2022-02-18 16:38:30|347|346.9|347|346.85|347.05|346.9|347|346.85|4
1645202320000|2022-02-18 16:38:40|347.05|346.8|347|346.8|347.05|346.8|347|346.8|0
1645202330000|2022-02-18 16:38:50|347.05||347.05||347.05||347||2
1645202340000|2022-02-18 16:39:00|347||347||347.05||347||0
1645202360000|2022-02-18 16:39:20||346.75||346.8||346.8||346.75|0
1645202370000|2022-02-18 16:39:30||346.75||346.8||346.8||346.75|0
1645202420000|2022-02-18 16:40:20|346.9|346.75|346.9|346.75|346.9|346.8|346.9|346.75|4
1645202430000|2022-02-18 16:40:30|346.85|346.65|346.85|346.65|346.85|346.7|346.8|346.65|6
1645202450000|2022-02-18 16:40:50|346.8|346.7|346.9|346.7|346.9|346.7|346.8|346.7|5
1645202460000|2022-02-18 16:41:00|346.95|346.75|346.95|346.75|346.95|346.8|346.95|346.75|0
1645202470000|2022-02-18 16:41:10|347|346.8|347|346.8|347|346.8|347|346.75|0
1645202480000|2022-02-18 16:41:20|347.05||347.05||347.05||347||3
1645202490000|2022-02-18 16:41:30|347||347||347||347||0
1645202500000|2022-02-18 16:41:40|347.05||347.05||347.05||347.05||0
1645202510000|2022-02-18 16:41:50|347||347||347.05||347||1
1645202520000|2022-02-18 16:42:00|347.05|346.75|347|346.75|347.05|346.8|347|346.75|0
1645202530000|2022-02-18 16:42:10|347.05|346.8|347|346.75|347.05|346.8|347|346.75|0
1645202540000|2022-02-18 16:42:20|347.05|346.8|347|346.75|347.05|346.8|347|346.75|0
1645202550000|2022-02-18 16:42:30||346.8||346.8||346.8||346.75|0
1645202560000|2022-02-18 16:42:40|346.95|346.75|346.9|346.7|346.95|346.8|346.85|346.7|0
1645202580000|2022-02-18 16:43:00|346.95|346.75|346.95|346.7|346.95|346.75|346.9|346.7|1
1645202590000|2022-02-18 16:43:10||346.75||346.75||346.75||346.7|0
1645202610000|2022-02-18 16:43:30|346.9|346.7|346.9|346.7|346.9|346.75|346.9|346.7|0
1645202620000|2022-02-18 16:43:40|346.85|346.65|346.85|346.65|346.85|346.65|346.85|346.65|0
1645202630000|2022-02-18 16:43:50|346.8|346.6|346.85|346.6|346.85|346.6|346.8|346.6|0
1645202640000|2022-02-18 16:44:00|346.7|346.55|346.75|346.55|346.8|346.6|346.7|346.5|12
1645202650000|2022-02-18 16:44:10|346.7|346.6|346.8|346.6|346.8|346.6|346.7|346.6|0
1645202660000|2022-02-18 16:44:20|346.75|346.55|346.75|346.55|346.75|346.55|346.75|346.55|0
1645202670000|2022-02-18 16:44:30||346.6||346.55||346.6||346.55|0
1645202680000|2022-02-18 16:44:40|346.7|346.5|346.7|346.5|346.7|346.5|346.65|346.5|2
1645202690000|2022-02-18 16:44:50|346.75|346.55|346.7|346.55|346.75|346.55|346.7|346.55|0
1645202700000|2022-02-18 16:45:00|346.65|346.5|346.8|346.6|346.8|346.6|346.65|346.45|7
1645202710000|2022-02-18 16:45:10|346.85|346.65|346.8|346.6|346.85|346.65|346.8|346.6|0
1645202720000|2022-02-18 16:45:20|346.85||346.85||346.85||346.8||0
1645202730000|2022-02-18 16:45:30||346.65||346.65||346.7||346.65|0
1645202740000|2022-02-18 16:45:40|346.9|346.7|346.9|346.7|346.9|346.7|346.9|346.65|0
1645202750000|2022-02-18 16:45:50|346.85|346.65|346.85|346.65|346.85|346.65|346.85|346.65|3
1645202760000|2022-02-18 16:46:00|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|0
1645202770000|2022-02-18 16:46:10|346.75|346.55|346.75|346.55|346.8|346.6|346.75|346.55|0
1645202780000|2022-02-18 16:46:20|346.8|346.6|346.8|346.6|346.8|346.6|346.75|346.55|0
1645202790000|2022-02-18 16:46:30|346.75|346.55|346.8|346.6|346.8|346.6|346.75|346.55|0
1645202820000|2022-02-18 16:47:00|346.75||346.75||346.75||346.75||0
1645202830000|2022-02-18 16:47:10|346.8|346.55|346.75|346.6|346.8|346.6|346.75|346.55|0
1645202840000|2022-02-18 16:47:20|346.8||346.8||346.8||346.8||0
1645202850000|2022-02-18 16:47:30|346.85|346.65|346.9|346.7|346.9|346.7|346.85|346.65|0
1645202860000|2022-02-18 16:47:40|346.85|346.65|346.8|346.65|346.9|346.65|346.8|346.65|0
1645202870000|2022-02-18 16:47:50|346.85|346.6|346.85|346.6|346.85|346.6|346.8|346.6|0
1645202890000|2022-02-18 16:48:10|346.8|346.55|346.8|346.6|346.8|346.6|346.8|346.55|0
1645202900000|2022-02-18 16:48:20|346.85|346.55|346.85|346.6|346.85|346.6|346.8|346.55|0
1645202910000|2022-02-18 16:48:30|346.8||346.8||346.8||346.8||0
1645202920000|2022-02-18 16:48:40||346.55||346.55||346.55||346.55|0
1645202930000|2022-02-18 16:48:50|346.75|346.6|346.65|346.45|346.75|346.6|346.65|346.45|2
1645202940000|2022-02-18 16:49:00|346.7|346.5|346.65|346.45|346.7|346.5|346.65|346.45|1
1645202950000|2022-02-18 16:49:10|346.7|346.5|346.65|346.45|346.7|346.5|346.65|346.45|2
1645202960000|2022-02-18 16:49:20|346.7|346.5|346.7|346.5|346.7|346.5|346.65|346.5|0
1645202970000|2022-02-18 16:49:30|346.65|346.45|346.65|346.45|346.7|346.5|346.65|346.45|0
1645202990000|2022-02-18 16:49:50|346.6|346.5|346.7|346.5|346.7|346.5|346.6|346.45|0
1645203000000|2022-02-18 16:50:00|346.75|346.55|346.65|346.5|346.75|346.6|346.65|346.5|0
1645203010000|2022-02-18 16:50:10|346.6|346.45|346.6|346.4|346.65|346.45|346.6|346.4|1
1645203020000|2022-02-18 16:50:20|346.55|346.35|346.55|346.35|346.55|346.35|346.5|346.35|0
1645203030000|2022-02-18 16:50:30|346.5|346.3|346.5|346.3|346.55|346.3|346.5|346.3|0
1645203040000|2022-02-18 16:50:40|346.55|346.35|346.55|346.35|346.55|346.35|346.5|346.3|0
1645203050000|2022-02-18 16:50:50|346.5|346.3|346.5|346.3|346.55|346.35|346.5|346.3|0
1645203060000|2022-02-18 16:51:00|346.55|346.35|346.5|346.3|346.55|346.35|346.5|346.3|0
1645203070000|2022-02-18 16:51:10|346.45|346.35|346.55|346.35|346.55|346.4|346.45|346.3|0
1645203080000|2022-02-18 16:51:20|346.5|346.3|346.5|346.3|346.55|346.35|346.5|346.3|0
1645203090000|2022-02-18 16:51:30|346.55|346.35|346.55|346.35|346.55|346.35|346.55|346.35|0
1645203100000|2022-02-18 16:51:40|346.5||346.55||346.55||346.5||0
1645203110000|2022-02-18 16:51:50|346.5||346.55||346.55||346.5||0
1645203120000|2022-02-18 16:52:00||346.4||346.4||346.4||346.35|0
1645203130000|2022-02-18 16:52:10|346.6|346.35|346.55|346.35|346.6|346.4|346.55|346.35|0
1645203140000|2022-02-18 16:52:20|346.5|346.3|346.45|346.3|346.5|346.35|346.45|346.3|0
1645203150000|2022-02-18 16:52:30||346.25||346.25||346.3||346.25|0
1645203160000|2022-02-18 16:52:40||346.3||346.3||346.3||346.25|0
1645203170000|2022-02-18 16:52:50|346.4|346.25|346.4|346.25|346.4|346.25|346.4|346.25|2
1645203180000|2022-02-18 16:53:00|346.45|346.2|346.35|346.15|346.45|346.2|346.35|346.15|4
1645203190000|2022-02-18 16:53:10|346.3|346.2|346.4|346.2|346.4|346.2|346.3|346.2|0
1645203200000|2022-02-18 16:53:20|346.35||346.4||346.4||346.35||1
1645203210000|2022-02-18 16:53:30|346.45||346.4||346.45||346.4||1
1645203220000|2022-02-18 16:53:40|346.45||346.45||346.45||346.4||0
1645203230000|2022-02-18 16:53:50|346.4||346.45||346.45||346.4||0
1645203240000|2022-02-18 16:54:00|346.4||346.45||346.45||346.4||0
1645203250000|2022-02-18 16:54:10|346.35||346.4||346.4||346.35||9
1645203280000|2022-02-18 16:54:40|346.35||346.4||346.4||346.35||0
1645203320000|2022-02-18 16:55:20||346.25||346.25||346.25||346.25|0
1645203330000|2022-02-18 16:55:30|346.45|346.3|346.4|346.25|346.5|346.35|346.4|346.25|7
1645203340000|2022-02-18 16:55:40|346.45||346.45||346.45||346.45||1
1645203350000|2022-02-18 16:55:50|346.4||346.4||346.45||346.4||0
1645203360000|2022-02-18 16:56:00|346.45||346.45||346.45||346.4||0
1645203370000|2022-02-18 16:56:10|346.4|346.2|346.4|346.2|346.45|346.2|346.4|346.2|1
1645203380000|2022-02-18 16:56:20|346.35|346.15|346.35|346.15|346.35|346.15|346.3|346.15|0
1645203390000|2022-02-18 16:56:30|346.4|346.2|346.35|346.15|346.4|346.2|346.35|346.15|0
1645203400000|2022-02-18 16:56:40|346.4|346.2|346.4|346.2|346.4|346.2|346.4|346.2|0
1645203410000|2022-02-18 16:56:50|||||||||1
1645203420000|2022-02-18 16:57:00|346.35|346.15|346.35|346.15|346.4|346.2|346.3|346.1|0
1645203430000|2022-02-18 16:57:10|346.3|346.1|346.35|346.15|346.35|346.2|346.3|346.1|0
1645203440000|2022-02-18 16:57:20|346.3|346.2|346.35|346.15|346.35|346.2|346.3|346.15|0
1645203450000|2022-02-18 16:57:30|346.3|346.2|346.3|346.15|346.35|346.2|346.3|346.1|0
1645203460000|2022-02-18 16:57:40|346.25|346.1|346.2|346.05|346.25|346.15|346.2|346.05|3
1645203470000|2022-02-18 16:57:50|346.25|346|346.2|346|346.25|346.05|346.2|346|1
1645203480000|2022-02-18 16:58:00|346.25|346.05|346.25|346.1|346.25|346.1|346.2|346.05|0
1645203490000|2022-02-18 16:58:10|346.3|346.05|346.25|346.05|346.3|346.1|346.25|346.05|1
1645203500000|2022-02-18 16:58:20|346.2|346.1|346.2|346.05|346.2|346.1|346.2|346.05|0
1645203510000|2022-02-18 16:58:30|346.15|346|346.2|346|346.2|346.05|346.15|346|0
1645203570000|2022-02-18 16:59:30||346.05||346.05||346.05||346|0
1645203580000|2022-02-18 16:59:40|346.25|346|346.25|346.05|346.25|346.05|346.2|346|0
1645203590000|2022-02-18 16:59:50|346.2|346.1|346.2|346.05|346.25|346.1|346.2|346.05|0
1645203600000|2022-02-18 17:00:00|346.25|346|346.25|346.05|346.25|346.1|346.2|346|2
1645203610000|2022-02-18 17:00:10|346.2|346.1|346.25|346.1|346.25|346.1|346.2|346.05|0
1645203620000|2022-02-18 17:00:20|346.2|346.05|346.25|346.1|346.3|346.15|346.2|346|0
1645203630000|2022-02-18 17:00:30|346.3||346.3||346.3||346.25||0
1645203640000|2022-02-18 17:00:40|346.35|346.15|346.35|346.2|346.4|346.2|346.35|346.15|2
1645203650000|2022-02-18 17:00:50|||||||||1
1645203660000|2022-02-18 17:01:00|346.3|346.1|346.25|346.1|346.3|346.1|346.25|346.05|3
1645203670000|2022-02-18 17:01:10|346.3|346.15|346.3|346.1|346.3|346.15|346.25|346.1|0
1645203680000|2022-02-18 17:01:20|346.25|346.15|346.35|346.15|346.35|346.15|346.25|346.1|0
1645203690000|2022-02-18 17:01:30|346.3|346.1|346.3|346.15|346.35|346.15|346.3|346.1|0
1645203700000|2022-02-18 17:01:40|346.25|346.1|346.25|346.05|346.3|346.1|346.25|346.05|2
1645203710000|2022-02-18 17:01:50|346.3|346.1|346.3|346.1|346.3|346.15|346.25|346.1|0
1645203720000|2022-02-18 17:02:00|346.25|346.05|346.25|346.05|346.3|346.1|346.25|346.05|0
1645203730000|2022-02-18 17:02:10|346.3|346.1|346.3|346.1|346.3|346.15|346.25|346.05|0
1645203740000|2022-02-18 17:02:20|346.25|346.15|346.3|346.1|346.3|346.15|346.25|346.1|0
1645203750000|2022-02-18 17:02:30||346.15||346.1||346.15||346.1|0
1645203760000|2022-02-18 17:02:40|346.25|346.15|346.3|346.1|346.3|346.15|346.25|346.1|0
1645203770000|2022-02-18 17:02:50|346.25|346.15|346.3|346.1|346.3|346.15|346.25|346.1|0
1645203780000|2022-02-18 17:03:00|346.25|346.05|346.25|346.1|346.3|346.1|346.25|346.05|0
1645203790000|2022-02-18 17:03:10|346.3|346.15|346.3|346.15|346.35|346.15|346.25|346.1|0
1645203800000|2022-02-18 17:03:20|346.25|346.1|346.3|346.1|346.3|346.1|346.25|346.1|0
1645203810000|2022-02-18 17:03:30|346.25||346.3||346.3||346.25||0
1645203820000|2022-02-18 17:03:40|346.25|346.15|346.35|346.15|346.35|346.15|346.25|346.15|0
1645203830000|2022-02-18 17:03:50|346.4|346.2|346.4|346.2|346.4|346.25|346.35|346.15|1
1645203840000|2022-02-18 17:04:00||346.15||346.25||346.25||346.15|0
1645203850000|2022-02-18 17:04:10|346.45|346.2|346.4|346.2|346.45|346.2|346.4|346.2|0
1645203860000|2022-02-18 17:04:20|346.35|346.25|346.4|346.25|346.45|346.25|346.35|346.2|0
1645203870000|2022-02-18 17:04:30|346.45|346.2|346.4|346.2|346.45|346.25|346.4|346.2|0
1645203880000|2022-02-18 17:04:40|346.35||346.35||346.4||346.35||0
1645203890000|2022-02-18 17:04:50|346.4||346.4||346.4||346.35||0
1645203900000|2022-02-18 17:05:00|346.45|346.25|346.55|346.35|346.55|346.35|346.4|346.2|0
1645203910000|2022-02-18 17:05:10|346.5|346.4|346.55|346.4|346.55|346.4|346.5|346.4|0
1645203920000|2022-02-18 17:05:20|346.5|346.35|346.55|346.35|346.55|346.4|346.5|346.35|3
1645203930000|2022-02-18 17:05:30|346.5|346.4|346.55|346.4|346.6|346.4|346.5|346.4|0
1645203940000|2022-02-18 17:05:40|346.6|346.45|346.6|346.4|346.6|346.45|346.55|346.4|0
1645203950000|2022-02-18 17:05:50|346.55|346.45|346.55|346.4|346.6|346.45|346.55|346.4|1
1645203960000|2022-02-18 17:06:00|346.5|346.35|346.55|346.35|346.55|346.4|346.5|346.3|2
1645203970000|2022-02-18 17:06:10|346.5|346.3|346.5|346.35|346.55|346.35|346.5|346.3|0
1645203980000|2022-02-18 17:06:20|346.55|346.4|346.6|346.4|346.6|346.4|346.5|346.4|0
1645203990000|2022-02-18 17:06:30|346.65|346.45|346.65|346.45|346.65|346.45|346.6|346.45|0
1645204000000|2022-02-18 17:06:40|346.6||346.65||346.65||346.6||0
1645204010000|2022-02-18 17:06:50|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.35|0
1645204020000|2022-02-18 17:07:00||346.45||346.4||346.45||346.4|0
1645204040000|2022-02-18 17:07:20||346.45||346.4||346.45||346.4|1
1645204050000|2022-02-18 17:07:30||346.35||346.4||346.4||346.35|0
1645204070000|2022-02-18 17:07:50|||||||||1
1645204080000|2022-02-18 17:08:00||346.35||346.35||346.35||346.35|0
1645204090000|2022-02-18 17:08:10||346.4||346.35||346.4||346.35|1
1645204100000|2022-02-18 17:08:20||346.4||346.4||346.4||346.4|0
1645204140000|2022-02-18 17:09:00|346.7|346.45|346.7|346.5|346.7|346.5|346.65|346.45|8
1645204150000|2022-02-18 17:09:10|346.65|346.55|346.7|346.5|346.75|346.55|346.65|346.5|0
1645204160000|2022-02-18 17:09:20|346.75|346.55|346.75|346.55|346.75|346.55|346.7|346.5|0
1645204170000|2022-02-18 17:09:30|346.7|346.6|346.75|346.55|346.75|346.6|346.7|346.55|0
1645204180000|2022-02-18 17:09:40||346.6||346.55||346.6||346.55|0
1645204190000|2022-02-18 17:09:50|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|0
1645204200000|2022-02-18 17:10:00|346.85|346.65|346.8|346.6|346.85|346.65|346.8|346.6|0
1645204220000|2022-02-18 17:10:20|346.85|346.65|346.8|346.6|346.85|346.65|346.8|346.6|0
1645204240000|2022-02-18 17:10:40|346.85||346.85||346.85||346.8||0
1645204250000|2022-02-18 17:10:50|346.9|346.65|346.9|346.7|346.9|346.7|346.9|346.65|0
1645204260000|2022-02-18 17:11:00|346.85|346.75|346.85|346.65|346.85|346.75|346.85|346.65|0
1645204270000|2022-02-18 17:11:10|346.9|346.7|346.85|346.7|346.9|346.7|346.85|346.7|0
1645204280000|2022-02-18 17:11:20|346.9||346.9||346.9||346.85||0
1645204290000|2022-02-18 17:11:30|346.85||346.85||346.9||346.85||0
1645204300000|2022-02-18 17:11:40||346.65||346.65||346.65||346.65|0
1645204310000|2022-02-18 17:11:50||346.7||346.65||346.7||346.65|1
1645204320000|2022-02-18 17:12:00|346.8|346.6|346.85|346.65|346.85|346.7|346.8|346.6|0
1645204330000|2022-02-18 17:12:10||346.7||346.65||346.7||346.65|0
1645204340000|2022-02-18 17:12:20|346.8|346.7|346.8|346.65|346.8|346.7|346.8|346.65|0
1645204350000|2022-02-18 17:12:30|346.85||346.85||346.85||346.8||0
1645204360000|2022-02-18 17:12:40|346.8||346.8||346.8||346.8||0
1645204370000|2022-02-18 17:12:50||346.6||346.6||346.6||346.55|0
1645204380000|2022-02-18 17:13:00||346.55||346.55||346.6||346.55|0
1645204420000|2022-02-18 17:13:40|346.7||346.8||346.8||346.7||1
1645204440000|2022-02-18 17:14:00||346.5||346.55||346.55||346.5|0
1645204460000|2022-02-18 17:14:20||346.5||346.55||346.55||346.5|0
1645204470000|2022-02-18 17:14:30||346.5||346.55||346.55||346.5|1
1645204500000|2022-02-18 17:15:00||346.6||346.5||346.6||346.5|0
1645204510000|2022-02-18 17:15:10||346.55||346.5||346.55||346.5|0
1645204530000|2022-02-18 17:15:30||346.55||346.55||346.55||346.5|0
1645204540000|2022-02-18 17:15:40||346.5||346.55||346.55||346.5|0
1645204550000|2022-02-18 17:15:50||346.5||346.5||346.55||346.5|1
1645204560000|2022-02-18 17:16:00||346.55||346.55||346.55||346.5|0
1645204570000|2022-02-18 17:16:10||346.5||346.55||346.55||346.5|0
1645204590000|2022-02-18 17:16:30||346.6||346.55||346.6||346.55|0
1645204600000|2022-02-18 17:16:40||346.6||346.55||346.6||346.55|0
1645204610000|2022-02-18 17:16:50||346.6||346.6||346.6||346.55|0
1645204620000|2022-02-18 17:17:00|346.85|346.65|346.9|346.7|346.9|346.7|346.85|346.65|0
1645204630000|2022-02-18 17:17:10|346.95|346.65|347|346.8|347|346.8|346.95|346.65|0
1645204640000|2022-02-18 17:17:20|347.05|346.85|347.1|346.9|347.1|346.9|347.05|346.85|0
1645204650000|2022-02-18 17:17:30|347.05|346.85|347.15|346.95|347.15|346.95|347.05|346.85|0
1645204660000|2022-02-18 17:17:40|347.2|347|347.2|346.95|347.2|347|347.2|346.95|2
1645204670000|2022-02-18 17:17:50||347||346.95||347||346.95|0
1645204680000|2022-02-18 17:18:00|347.25|347|347.25|347.05|347.25|347.05|347.2|346.95|0
1645204690000|2022-02-18 17:18:10|347.2|347|347.2|347.05|347.2|347.05|347.2|347|0
1645204700000|2022-02-18 17:18:20||347||346.95||347||346.9|1
1645204710000|2022-02-18 17:18:30||347||347||347||346.95|0
1645204720000|2022-02-18 17:18:40||346.95||347||347||346.95|1
1645204730000|2022-02-18 17:18:50||346.95||346.95||346.95||346.95|0
1645204740000|2022-02-18 17:19:00||347||346.95||347||346.95|1
1645204750000|2022-02-18 17:19:10||346.9||346.9||346.9||346.9|0
1645204770000|2022-02-18 17:19:30||346.95||346.95||346.95||346.95|0
1645204780000|2022-02-18 17:19:40||346.9||346.9||346.9||346.9|2
1645204790000|2022-02-18 17:19:50||346.95||346.95||346.95||346.9|0
1645204800000|2022-02-18 17:20:00||346.9||347||347||346.9|0
1645204810000|2022-02-18 17:20:10||346.95||346.95||346.95||346.95|0
1645204820000|2022-02-18 17:20:20|347.25|347|347.25|347|347.25|347|347.2|347|0
1645204840000|2022-02-18 17:20:40|347.2|347.1|347.25|347|347.25|347.1|347.2|347|3
1645204850000|2022-02-18 17:20:50|347.2||347.25||347.25||347.2||0
1645204860000|2022-02-18 17:21:00|347.2|346.95|347.2|347|347.25|347|347.2|346.95|0
1645204870000|2022-02-18 17:21:10|347.25|346.95|347.2|346.95|347.25|346.95|347.2|346.95|0
1645204880000|2022-02-18 17:21:20|347.25||347.2||347.25||347.2||0
1645204890000|2022-02-18 17:21:30||346.9||346.9||346.9||346.9|0
1645204920000|2022-02-18 17:22:00||346.85||346.9||346.9||346.85|0
1645204940000|2022-02-18 17:22:20||346.95||346.85||346.95||346.85|0
1645204950000|2022-02-18 17:22:30||346.9||346.9||346.95||346.9|0
1645204960000|2022-02-18 17:22:40||346.95||346.95||346.95||346.9|0
1645204970000|2022-02-18 17:22:50||346.9||346.95||346.95||346.9|0
1645204980000|2022-02-18 17:23:00||346.9||346.9||346.95||346.9|0
1645205010000|2022-02-18 17:23:30||346.85||346.85||346.9||346.85|0
1645205020000|2022-02-18 17:23:40||346.9||346.9||346.9||346.85|0
1645205030000|2022-02-18 17:23:50||346.85||346.9||346.9||346.85|1
1645205040000|2022-02-18 17:24:00||346.95||346.95||346.95||346.9|0
1645205050000|2022-02-18 17:24:10||346.9||346.95||346.95||346.9|0
1645205060000|2022-02-18 17:24:20||347||346.95||347||346.95|0
1645205070000|2022-02-18 17:24:30||346.9||347||347||346.9|0
1645205090000|2022-02-18 17:24:50||346.9||346.85||346.95||346.85|1
1645205100000|2022-02-18 17:25:00||346.9||346.95||347||346.9|0
1645205110000|2022-02-18 17:25:10||347||347||347||346.95|0
1645205120000|2022-02-18 17:25:20|347.15||347.15||347.15||347.15||0
1645205130000|2022-02-18 17:25:30||346.95||346.95||347||346.95|0
1645205140000|2022-02-18 17:25:40||347||347||347||346.95|0
1645205150000|2022-02-18 17:25:50|347.2||347.2||347.2||347.2||1
1645205160000|2022-02-18 17:26:00||347.05||347||347.05||346.95|2
1645205170000|2022-02-18 17:26:10||346.95||346.95||347||346.95|0
1645205180000|2022-02-18 17:26:20||347||347||347||346.95|0
1645205190000|2022-02-18 17:26:30||346.95||346.95||346.95||346.95|0
1645205200000|2022-02-18 17:26:40||347||347||347||346.95|0
1645205210000|2022-02-18 17:26:50||346.95||346.95||347||346.95|0
1645205220000|2022-02-18 17:27:00||347||346.95||347||346.95|0
1645205230000|2022-02-18 17:27:10||347||346.95||347||346.95|0
1645205240000|2022-02-18 17:27:20||346.9||346.95||346.95||346.9|0
1645205250000|2022-02-18 17:27:30||346.9||347||347||346.9|0
1645205270000|2022-02-18 17:27:50||347.05||347||347.05||347|0
1645205280000|2022-02-18 17:28:00|347.25|347.05|347.25|347.1|347.25|347.1|347.25|347.05|1
1645205290000|2022-02-18 17:28:10||347.05||347.1||347.1||347.05|0
1645205300000|2022-02-18 17:28:20|347.3|347.05|347.25|347.05|347.3|347.1|347.2|347.05|2
1645205310000|2022-02-18 17:28:30|347.2||347.2||347.25||347.2||0
1645205320000|2022-02-18 17:28:40|347.25|347|347.2|347|347.25|347|347.2|347|1
1645205330000|2022-02-18 17:28:50|347.25||347.2||347.25||347.2||0
1645205340000|2022-02-18 17:29:00|347.25||347.2||347.25||347.2||0
1645205350000|2022-02-18 17:29:10|347.25||347.25||347.25||347.2||0
1645205380000|2022-02-18 17:29:40|347.2||347.2||347.2||347.2||0
1645205390000|2022-02-18 17:29:50|347.25||347.2||347.25||347.2||0
1645205400000|2022-02-18 17:30:00|347.15|346.95|346.9|346.6|347.15|347|346.85|346.6|5
1645205410000|2022-02-18 17:30:10|346.85||346.85||346.9||346.85||0
1645205420000|2022-02-18 17:30:20|346.8|346.55|346.8|346.6|346.8|346.65|346.7|346.45|2
1645205430000|2022-02-18 17:30:30|346.85|346.65|346.9|346.6|346.9|346.65|346.85|346.6|0
1645205440000|2022-02-18 17:30:40|346.85||346.9||346.9||346.85||0
1645205450000|2022-02-18 17:30:50|346.95||346.95||346.95||346.9||0
1645205460000|2022-02-18 17:31:00|347||347.05||347.05||347||0
1645205470000|2022-02-18 17:31:10|347.1||347.15||347.15||347.1||0
1645205480000|2022-02-18 17:31:20|347.1||347.1||347.1||347.1||0
1645205490000|2022-02-18 17:31:30|347.15||347.1||347.15||347.1||0
1645205500000|2022-02-18 17:31:40|347.15||347.1||347.15||347.1||1
1645205580000|2022-02-18 17:33:00|347.15||347.1||347.15||347.1||0
1645205620000|2022-02-18 17:33:40|347.05||346.95||347.05||346.9||0
1645205640000|2022-02-18 17:34:00|347.1|346.65|347.15|346.8|347.15|346.8|347.1|346.65|0
1645205650000|2022-02-18 17:34:10|347.1||347.1||347.15||347.1||0
1645205660000|2022-02-18 17:34:20|347.15||347.15||347.15||347.1||0
1645205670000|2022-02-18 17:34:30|347.1|346.7|346.95|346.75|347.1|346.75|346.95|346.7|2
1645205680000|2022-02-18 17:34:40|347|346.7|347|346.75|347|346.75|346.95|346.7|0
1645205690000|2022-02-18 17:34:50||346.7||346.75||346.75||346.7|0
1645205700000|2022-02-18 17:35:00|347.05|346.8|347.05|346.8|347.05|346.8|347|346.8|0
1645205710000|2022-02-18 17:35:10|347|346.75|347.05|346.75|347.05|346.8|347|346.75|0
1645205720000|2022-02-18 17:35:20|347|346.8|347.05|346.75|347.05|346.8|347|346.75|0
1645205730000|2022-02-18 17:35:30||346.8||346.8||346.8||346.75|0
1645205740000|2022-02-18 17:35:40|347.1||347.1||347.1||347.1||0
1645205750000|2022-02-18 17:35:50|347.05|346.75|347.05|346.75|347.1|346.75|347.05|346.75|0
1645205760000|2022-02-18 17:36:00|347.1|346.8|347.05|346.75|347.1|346.8|347.05|346.75|0
1645205770000|2022-02-18 17:36:10|347|346.8|347|346.7|347|346.8|346.95|346.7|0
1645205780000|2022-02-18 17:36:20|346.95|346.75|346.95|346.75|347|346.75|346.95|346.75|0
1645205790000|2022-02-18 17:36:30|347|346.7|347|346.7|347|346.75|347|346.7|0
1645205800000|2022-02-18 17:36:40|346.95|346.75|347|346.8|347|346.8|346.95|346.7|1
1645205810000|2022-02-18 17:36:50|346.95|346.75|346.95|346.7|347|346.75|346.95|346.7|0
1645205820000|2022-02-18 17:37:00|346.9|346.75|346.85|346.65|346.95|346.75|346.85|346.65|0
1645205830000|2022-02-18 17:37:10|346.9|346.7|346.85|346.65|346.9|346.7|346.85|346.65|0
1645205840000|2022-02-18 17:37:20|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|0
1645205860000|2022-02-18 17:37:40|346.75|346.55|346.7|346.45|346.75|346.55|346.65|346.45|2
1645205870000|2022-02-18 17:37:50|346.75|346.5|346.7|346.5|346.75|346.5|346.7|346.45|0
1645205880000|2022-02-18 17:38:00|346.65|346.45|346.7|346.5|346.7|346.5|346.65|346.45|0
1645205890000|2022-02-18 17:38:10|346.65|346.45|346.65|346.4|346.7|346.5|346.65|346.4|0
1645205900000|2022-02-18 17:38:20|346.7||346.65||346.7||346.65||0
1645205910000|2022-02-18 17:38:30|346.7||346.65||346.7||346.65||0
1645205920000|2022-02-18 17:38:40|346.6||346.6||346.6||346.6||0
1645205940000|2022-02-18 17:39:00|346.65|346.45|346.6|346.4|346.65|346.45|346.6|346.4|0
1645205950000|2022-02-18 17:39:10|346.65||346.6||346.65||346.6||0
1645205960000|2022-02-18 17:39:20|346.65||346.65||346.65||346.6||0
1645205970000|2022-02-18 17:39:30|346.6||346.6||346.65||346.6||0
1645205980000|2022-02-18 17:39:40|346.65||346.65||346.65||346.6||1
1645205990000|2022-02-18 17:39:50|346.6||346.6||346.65||346.6||0
1645206000000|2022-02-18 17:40:00|346.65||346.6||346.65||346.6||0
1645206020000|2022-02-18 17:40:20|346.65||346.7||346.7||346.65||0
1645206050000|2022-02-18 17:40:50|346.65||346.7||346.7||346.65||0
1645206060000|2022-02-18 17:41:00|346.65||346.75||346.75||346.65||1
1645206070000|2022-02-18 17:41:10|346.7||346.75||346.75||346.7||0
1645206080000|2022-02-18 17:41:20|346.8|346.7|346.85|346.6|346.85|346.7|346.8|346.6|2
1645206120000|2022-02-18 17:42:00|346.8||346.9||346.9||346.8||0
1645206140000|2022-02-18 17:42:20|346.85||346.9||346.9||346.85||0
1645206150000|2022-02-18 17:42:30|346.95|346.7|347|346.75|347|346.75|346.95|346.7|0
1645206160000|2022-02-18 17:42:40|347.05|346.8|347.05|346.8|347.05|346.8|347.05|346.8|0
1645206170000|2022-02-18 17:42:50|347.1||347.05||347.1||347.05||0
1645206180000|2022-02-18 17:43:00|347|346.75|346.95|346.75|347|346.75|346.95|346.7|1
1645206190000|2022-02-18 17:43:10|347|346.7|347|346.7|347|346.75|347|346.7|0
1645206200000|2022-02-18 17:43:20|346.95|346.75|346.9|346.65|346.95|346.75|346.9|346.65|0
1645206210000|2022-02-18 17:43:30||346.7||346.65||346.7||346.65|0
1645206220000|2022-02-18 17:43:40||346.7||346.65||346.7||346.65|0
1645206230000|2022-02-18 17:43:50||346.7||346.65||346.7||346.65|0
1645206240000|2022-02-18 17:44:00|346.85|346.6|346.85|346.6|346.9|346.6|346.85|346.6|0
1645206250000|2022-02-18 17:44:10|346.8|346.55|346.8|346.55|346.8|346.6|346.75|346.55|0
1645206260000|2022-02-18 17:44:20||346.6||346.6||346.6||346.55|0
1645206270000|2022-02-18 17:44:30||346.55||346.55||346.6||346.55|0
1645206280000|2022-02-18 17:44:40|346.75||346.8||346.8||346.75||0
1645206290000|2022-02-18 17:44:50|346.75||346.75||346.75||346.75||0
1645206300000|2022-02-18 17:45:00|346.7|346.5|346.75|346.5|346.75|346.55|346.7|346.5|0
1645206310000|2022-02-18 17:45:10|346.7|346.55|346.7|346.5|346.75|346.55|346.7|346.5|0
1645206320000|2022-02-18 17:45:20||346.45||346.5||346.5||346.45|0
1645206330000|2022-02-18 17:45:30|346.75|346.55|346.75|346.5|346.75|346.55|346.7|346.5|0
1645206340000|2022-02-18 17:45:40|346.7|346.55|346.7|346.5|346.75|346.55|346.7|346.5|1
1645206350000|2022-02-18 17:45:50|346.75|346.55|346.7|346.5|346.75|346.55|346.7|346.5|0
1645206360000|2022-02-18 17:46:00|346.75|346.55|346.75|346.55|346.75|346.6|346.75|346.5|0
1645206380000|2022-02-18 17:46:20|346.8|346.6|346.85|346.6|346.85|346.6|346.8|346.6|2
1645206390000|2022-02-18 17:46:30|346.8|346.55|346.8|346.6|346.8|346.6|346.8|346.55|0
1645206400000|2022-02-18 17:46:40||346.55||346.6||346.6||346.55|0
1645206410000|2022-02-18 17:46:50|346.85|346.55|346.85|346.6|346.85|346.6|346.85|346.55|0
1645206420000|2022-02-18 17:47:00|346.8|346.55|346.8|346.6|346.85|346.6|346.8|346.55|0
1645206430000|2022-02-18 17:47:10|346.85||346.85||346.85||346.85||0
1645206440000|2022-02-18 17:47:20|346.8|346.55|346.8|346.6|346.85|346.6|346.8|346.55|0
1645206450000|2022-02-18 17:47:30||346.55||346.55||346.6||346.55|0
1645206470000|2022-02-18 17:47:50|346.75|346.5|346.75|346.5|346.75|346.55|346.7|346.5|0
1645206480000|2022-02-18 17:48:00||346.55||346.5||346.55||346.5|0
1645206490000|2022-02-18 17:48:10|346.7|346.55|346.7|346.5|346.7|346.55|346.7|346.5|0
1645206500000|2022-02-18 17:48:20|346.75|346.55|346.75|346.5|346.75|346.55|346.7|346.5|0
1645206510000|2022-02-18 17:48:30|346.7||346.75||346.75||346.7||0
1645206520000|2022-02-18 17:48:40|346.7|346.55|346.75|346.55|346.75|346.55|346.7|346.5|1
1645206530000|2022-02-18 17:48:50|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|0
1645206540000|2022-02-18 17:49:00||346.55||346.55||346.55||346.55|0
1645206550000|2022-02-18 17:49:10||346.6||346.55||346.6||346.55|0
1645206560000|2022-02-18 17:49:20||346.6||346.55||346.6||346.55|0
1645206570000|2022-02-18 17:49:30||346.6||346.55||346.6||346.55|0
1645206580000|2022-02-18 17:49:40||346.6||346.6||346.6||346.55|0
1645206590000|2022-02-18 17:49:50||346.55||346.55||346.6||346.55|0
1645206610000|2022-02-18 17:50:10|346.85|346.6|346.8|346.55|346.85|346.6|346.8|346.55|0
1645206620000|2022-02-18 17:50:20||346.6||346.6||346.6||346.55|0
1645206630000|2022-02-18 17:50:30||346.55||346.55||346.6||346.55|0
1645206640000|2022-02-18 17:50:40||346.6||346.55||346.6||346.55|0
1645206650000|2022-02-18 17:50:50||346.6||346.6||346.6||346.55|0
1645206660000|2022-02-18 17:51:00||346.55||346.55||346.6||346.55|0
1645206670000|2022-02-18 17:51:10||346.6||346.55||346.6||346.55|0
1645206680000|2022-02-18 17:51:20||346.6||346.55||346.6||346.55|0
1645206700000|2022-02-18 17:51:40||346.6||346.6||346.6||346.55|0
1645206710000|2022-02-18 17:51:50||346.55||346.6||346.6||346.55|0
1645206720000|2022-02-18 17:52:00||346.55||346.6||346.6||346.55|0
1645206730000|2022-02-18 17:52:10|346.85||346.85||346.85||346.85||0
1645206750000|2022-02-18 17:52:30|346.8||346.85||346.85||346.8||0
1645206760000|2022-02-18 17:52:40|346.8|346.55|346.85|346.6|346.85|346.6|346.8|346.55|0
1645206790000|2022-02-18 17:53:10|346.9||346.9||346.9||346.9||0
1645206810000|2022-02-18 17:53:30|346.85||346.85||346.9||346.85||0
1645206820000|2022-02-18 17:53:40|346.9||346.9||346.9||346.85||0
1645206830000|2022-02-18 17:53:50|346.85||346.85||346.9||346.85||0
1645206840000|2022-02-18 17:54:00|346.9||346.9||346.9||346.85||0
1645206850000|2022-02-18 17:54:10|346.85|346.55|346.85|346.6|346.9|346.6|346.85|346.55|0
1645206870000|2022-02-18 17:54:30|346.8|346.55|346.8|346.55|346.8|346.6|346.8|346.55|0
1645206880000|2022-02-18 17:54:40||346.6||346.6||346.6||346.55|1
1645206890000|2022-02-18 17:54:50||346.55||346.6||346.6||346.55|0
1645206900000|2022-02-18 17:55:00|346.75|346.55|346.8|346.55|346.8|346.6|346.75|346.55|0
1645206910000|2022-02-18 17:55:10|346.75|346.6|346.8|346.6|346.8|346.6|346.75|346.55|0
1645206920000|2022-02-18 17:55:20|346.75|346.55|346.75|346.55|346.8|346.6|346.75|346.55|0
1645206930000|2022-02-18 17:55:30|346.8||346.8||346.8||346.75||0
1645206940000|2022-02-18 17:55:40|346.75|346.6|346.8|346.55|346.8|346.6|346.75|346.55|0
1645206950000|2022-02-18 17:55:50|346.75||346.75||346.8||346.75||0
1645206960000|2022-02-18 17:56:00|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|0
1645206970000|2022-02-18 17:56:10|346.85||346.85||346.85||346.85||0
1645206980000|2022-02-18 17:56:20|346.8||346.85||346.85||346.8||0
1645207010000|2022-02-18 17:56:50|346.9||346.9||346.9||346.9||0
1645207030000|2022-02-18 17:57:10|346.85||346.85||346.9||346.85||0
1645207040000|2022-02-18 17:57:20|346.9||346.9||346.9||346.85||0
1645207050000|2022-02-18 17:57:30|346.85||346.9||346.9||346.85||0
1645207060000|2022-02-18 17:57:40|346.85||346.85||346.9||346.85||1
1645207070000|2022-02-18 17:57:50|346.9||346.85||346.9||346.85||0
1645207080000|2022-02-18 17:58:00|346.9||346.85||346.9||346.85||0
1645207090000|2022-02-18 17:58:10|346.9||346.85||346.9||346.85||0
1645207100000|2022-02-18 17:58:20|346.9||346.85||346.9||346.85||0
1645207110000|2022-02-18 17:58:30|346.9||346.85||346.9||346.85||0
1645207120000|2022-02-18 17:58:40|346.9||346.8||346.9||346.8||0
1645207130000|2022-02-18 17:58:50|346.85||346.85||346.85||346.85||0
1645207140000|2022-02-18 17:59:00|346.9||346.85||346.9||346.85||0
1645207150000|2022-02-18 17:59:10|346.8||346.85||346.85||346.8||0
1645207160000|2022-02-18 17:59:20|346.8||346.8||346.8||346.8||0
1645207170000|2022-02-18 17:59:30|346.75||346.8||346.8||346.75||0
1645207180000|2022-02-18 17:59:40|346.75||346.75||346.8||346.75||0
1645207190000|2022-02-18 17:59:50|346.8|346.55|346.75|346.6|346.8|346.6|346.75|346.55|1
1645207200000|2022-02-18 18:00:00|346.8||346.8||346.8||346.8||3
1645207210000|2022-02-18 18:00:10|346.85|346.55|346.75|346.55|346.85|346.6|346.75|346.55|0
1645207220000|2022-02-18 18:00:20|346.7|346.6|346.75|346.55|346.75|346.6|346.7|346.55|0
1645207230000|2022-02-18 18:00:30|346.7|346.6|346.7|346.5|346.75|346.6|346.7|346.5|0
1645207240000|2022-02-18 18:00:40|346.65||346.65||346.65||346.65||0
1645207250000|2022-02-18 18:00:50|346.7|346.55|346.7|346.5|346.7|346.55|346.7|346.5|0
1645207260000|2022-02-18 18:01:00|346.75|346.55|346.75|346.55|346.75|346.55|346.7|346.5|0
1645207270000|2022-02-18 18:01:10|346.8|346.6|346.8|346.6|346.8|346.6|346.75|346.6|0
1645207280000|2022-02-18 18:01:20|346.75|346.55|346.75|346.55|346.8|346.6|346.75|346.55|0
1645207290000|2022-02-18 18:01:30|346.7|346.5|346.7|346.5|346.7|346.5|346.65|346.5|0
1645207300000|2022-02-18 18:01:40|346.65||346.7||346.7||346.65||0
1645207310000|2022-02-18 18:01:50||346.55||346.5||346.55||346.5|0
1645207320000|2022-02-18 18:02:00|346.75|346.55|346.8|346.6|346.8|346.6|346.75|346.55|1
1645207330000|2022-02-18 18:02:10|346.75|346.55|346.75|346.55|346.75|346.6|346.75|346.55|0
1645207340000|2022-02-18 18:02:20||346.6||346.55||346.6||346.55|0
1645207350000|2022-02-18 18:02:30|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.55|1
1645207360000|2022-02-18 18:02:40|346.85||346.8||346.85||346.8||0
1645207370000|2022-02-18 18:02:50|346.85||346.85||346.85||346.8||0
1645207380000|2022-02-18 18:03:00|346.8||346.9||346.9||346.8||0
1645207390000|2022-02-18 18:03:10|346.95||346.95||346.95||346.9||0
1645207400000|2022-02-18 18:03:20|346.9||346.9||346.95||346.9||0
1645207410000|2022-02-18 18:03:30|346.95||346.95||346.95||346.9||0
1645207440000|2022-02-18 18:04:00|346.9||346.9||346.9||346.9||0
1645207480000|2022-02-18 18:04:40|346.95||346.9||346.95||346.85||1
1645207510000|2022-02-18 18:05:10|346.85||346.85||346.85||346.85||0
1645207520000|2022-02-18 18:05:20|346.8||346.85||346.85||346.8||0
1645207530000|2022-02-18 18:05:30|346.8||346.8||346.85||346.8||0
1645207540000|2022-02-18 18:05:40|346.85|346.55|346.8|346.55|346.85|346.55|346.8|346.55|0
1645207550000|2022-02-18 18:05:50|346.75|346.6|346.8|346.6|346.8|346.6|346.75|346.55|0
1645207560000|2022-02-18 18:06:00||346.55||346.55||346.6||346.55|0
1645207570000|2022-02-18 18:06:10|346.75|346.6|346.8|346.55|346.8|346.6|346.75|346.5|0
1645207580000|2022-02-18 18:06:20|346.75|346.5|346.7|346.5|346.8|346.5|346.7|346.5|0
1645207590000|2022-02-18 18:06:30|346.75|346.55|346.75|346.55|346.75|346.55|346.7|346.5|0
1645207600000|2022-02-18 18:06:40||346.5||346.5||346.55||346.5|1
1645207610000|2022-02-18 18:06:50|346.8|346.55|346.8|346.55|346.8|346.55|346.8|346.5|0
1645207620000|2022-02-18 18:07:00|346.85|346.6|346.85|346.6|346.85|346.6|346.85|346.6|0
1645207640000|2022-02-18 18:07:20|346.8||346.8||346.8||346.8||0
1645207660000|2022-02-18 18:07:40|346.85||346.85||346.9||346.85||0
1645207670000|2022-02-18 18:07:50|346.9||346.85||346.9||346.85||0
1645207680000|2022-02-18 18:08:00|346.9||346.85||346.9||346.85||0
1645207690000|2022-02-18 18:08:10|346.9||346.9||346.9||346.85||0
1645207700000|2022-02-18 18:08:20|346.95||346.95||346.95||346.95||0
1645207720000|2022-02-18 18:08:40|346.9||346.95||346.95||346.9||0
1645207750000|2022-02-18 18:09:10|346.9||346.9||346.95||346.9||0
1645207760000|2022-02-18 18:09:20|346.95||346.9||346.95||346.9||0
1645207770000|2022-02-18 18:09:30|346.95||346.95||346.95||346.9||0
1645207780000|2022-02-18 18:09:40|346.9||346.9||346.95||346.9||0
1645207790000|2022-02-18 18:09:50|346.95||346.9||346.95||346.9||0
1645207800000|2022-02-18 18:10:00|346.95||346.95||346.95||346.9||0
1645207810000|2022-02-18 18:10:10|346.9||346.95||346.95||346.9||0
1645207820000|2022-02-18 18:10:20|346.9||346.9||346.95||346.9||0
1645207830000|2022-02-18 18:10:30|346.95||346.9||346.95||346.9||0
1645207840000|2022-02-18 18:10:40|346.95||346.9||346.95||346.9||0
1645207850000|2022-02-18 18:10:50|346.95||346.95||346.95||346.9||0
1645207860000|2022-02-18 18:11:00|346.9||346.95||346.95||346.9||0
1645207870000|2022-02-18 18:11:10|346.9||346.9||346.95||346.9||0
1645207880000|2022-02-18 18:11:20|346.95||346.95||346.95||346.9||0
1645207890000|2022-02-18 18:11:30|346.9||346.85||346.95||346.85||0
1645207910000|2022-02-18 18:11:50|346.9||346.9||346.9||346.85||3
1645207920000|2022-02-18 18:12:00|346.85||346.9||346.9||346.85||0
1645207930000|2022-02-18 18:12:10|346.85||346.9||346.9||346.85||3
1645207940000|2022-02-18 18:12:20|346.95||346.9||346.95||346.9||3
1645207950000|2022-02-18 18:12:30|346.95||346.9||346.95||346.9||1
1645207960000|2022-02-18 18:12:40|346.95||346.95||346.95||346.9||1
1645207970000|2022-02-18 18:12:50|347||347||347||347||2
1645208080000|2022-02-18 18:14:40|||||||||1
1645208170000|2022-02-18 18:16:10|346.9|346.65|346.9|346.65|346.9|346.65|346.9|346.65|3
1645208190000|2022-02-18 18:16:30||346.7||346.7||346.7||346.7|0
1645208200000|2022-02-18 18:16:40|346.85|346.65|346.85|346.6|346.85|346.65|346.85|346.6|4
1645208280000|2022-02-18 18:18:00||346.55||346.6||346.6||346.55|1
1645208290000|2022-02-18 18:18:10||346.55||346.6||346.6||346.55|0
1645208360000|2022-02-18 18:19:20|||||||||4
1645208520000|2022-02-18 18:22:00|346.9||346.85||346.9||346.85||0
1645208540000|2022-02-18 18:22:20|346.9||346.85||346.9||346.85||0
1645208550000|2022-02-18 18:22:30|346.9|346.65|346.95|346.8|347|346.8|346.9|346.65|0
1645208560000|2022-02-18 18:22:40|346.9|346.75|346.95|346.75|347|346.8|346.9|346.75|3
1645208570000|2022-02-18 18:22:50|346.9||346.9||346.95||346.9||0
1645208580000|2022-02-18 18:23:00|346.95|346.8|346.95|346.75|346.95|346.8|346.9|346.75|0
1645208590000|2022-02-18 18:23:10|347|346.8|347|346.8|347|346.8|346.95|346.8|0
1645208600000|2022-02-18 18:23:20|346.95||347||347||346.95||5
1645208620000|2022-02-18 18:23:40|346.95|346.75|346.95|346.75|347|346.75|346.95|346.75|0
1645208630000|2022-02-18 18:23:50||346.8||346.8||346.8||346.75|0
1645208640000|2022-02-18 18:24:00|347|346.85|347.1|346.9|347.1|346.95|347|346.85|6
1645208650000|2022-02-18 18:24:10|347.05|346.85|347.1|346.9|347.1|346.95|347.05|346.85|0
1645208660000|2022-02-18 18:24:20|347.05|346.95|347.1|346.95|347.1|346.95|347.05|346.9|0
1645208670000|2022-02-18 18:24:30|347.15|347|347.15|347|347.15|347|347.15|347|1
1645208680000|2022-02-18 18:24:40||346.95||346.95||347||346.95|4
1645208690000|2022-02-18 18:24:50|347.1|347|347.15|346.95|347.15|347|347.1|346.95|0
1645208700000|2022-02-18 18:25:00|347.1|346.9|347.05|346.9|347.15|346.95|347.05|346.9|3
1645208710000|2022-02-18 18:25:10|347.1|346.85|347|346.8|347.1|346.85|347|346.8|0
1645208720000|2022-02-18 18:25:20|347.05||347||347.05||346.95||0
1645208730000|2022-02-18 18:25:30|346.95||347||347||346.95||0
1645208740000|2022-02-18 18:25:40|346.95|346.75|347|346.8|347|346.8|346.95|346.75|0
1645208750000|2022-02-18 18:25:50|346.95||346.95||347||346.95||0
1645208760000|2022-02-18 18:26:00|347|346.75|346.95|346.75|347|346.8|346.95|346.75|0
1645208770000|2022-02-18 18:26:10|347|346.8|346.95|346.75|347|346.8|346.95|346.75|0
1645208780000|2022-02-18 18:26:20|347|346.8|347|346.75|347|346.8|346.95|346.75|0
1645208790000|2022-02-18 18:26:30|346.95|346.8|346.95|346.75|346.95|346.8|346.9|346.75|0
1645208800000|2022-02-18 18:26:40|346.9|346.8|346.95|346.75|346.95|346.8|346.9|346.75|1
1645208810000|2022-02-18 18:26:50||346.8||346.75||346.8||346.75|0
1645208820000|2022-02-18 18:27:00|346.9|346.8|346.95|346.75|346.95|346.8|346.9|346.75|0
1645208830000|2022-02-18 18:27:10|346.9|346.7|346.9|346.7|346.9|346.7|346.9|346.7|0
1645208840000|2022-02-18 18:27:20|346.85|346.75|346.9|346.7|346.9|346.75|346.85|346.7|0
1645208850000|2022-02-18 18:27:30||346.75||346.7||346.75||346.7|0
1645208860000|2022-02-18 18:27:40|346.85|346.65|346.9|346.7|346.9|346.75|346.85|346.65|0
1645208870000|2022-02-18 18:27:50||346.75||346.7||346.75||346.7|0
1645208880000|2022-02-18 18:28:00|346.95|346.75|346.9|346.7|346.95|346.75|346.85|346.7|0
1645208890000|2022-02-18 18:28:10|346.95|346.75|346.95|346.75|346.95|346.75|346.95|346.75|0
1645208900000|2022-02-18 18:28:20|346.9|346.8|346.9|346.75|346.95|346.8|346.9|346.7|1
1645208910000|2022-02-18 18:28:30|346.95|346.7|346.9|346.7|346.95|346.75|346.85|346.7|0
1645208920000|2022-02-18 18:28:40|346.85|346.65|346.85|346.7|346.85|346.7|346.85|346.65|0
1645208930000|2022-02-18 18:28:50||346.65||346.7||346.7||346.65|0
1645208940000|2022-02-18 18:29:00|346.9|346.75|346.85|346.65|346.9|346.75|346.85|346.65|0
1645208950000|2022-02-18 18:29:10|346.8||346.85||346.85||346.8||0
1645208960000|2022-02-18 18:29:20|346.8|346.7|346.85|346.65|346.85|346.7|346.8|346.65|0
1645208970000|2022-02-18 18:29:30|346.8|346.7|346.85|346.7|346.85|346.7|346.8|346.65|0
1645208980000|2022-02-18 18:29:40|346.9|346.65|346.9|346.7|346.9|346.75|346.9|346.65|0
1645208990000|2022-02-18 18:29:50|346.85|346.75|346.9|346.7|346.9|346.75|346.85|346.7|0
1645209000000|2022-02-18 18:30:00|346.85|346.65|346.85|346.65|346.85|346.7|346.85|346.65|0
1645209010000|2022-02-18 18:30:10|346.9|346.7|346.9|346.7|346.9|346.7|346.85|346.65|0
1645209020000|2022-02-18 18:30:20|346.85|346.75|346.85|346.65|346.9|346.75|346.8|346.65|1
1645209030000|2022-02-18 18:30:30||346.7||346.65||346.7||346.65|0
1645209040000|2022-02-18 18:30:40||346.7||346.65||346.7||346.65|0
1645209050000|2022-02-18 18:30:50|346.8|346.7|346.85|346.65|346.85|346.7|346.8|346.65|0
1645209060000|2022-02-18 18:31:00|346.9|346.7|346.95|346.8|346.95|346.8|346.9|346.7|0
1645209070000|2022-02-18 18:31:10|347|346.75|347|346.8|347|346.8|347|346.75|0
1645209080000|2022-02-18 18:31:20|346.95|346.75|346.95|346.8|347|346.8|346.95|346.75|0
1645209090000|2022-02-18 18:31:30|347||347||347||347||0
1645209100000|2022-02-18 18:31:40|347.05||347.05||347.05||347||0
1645209110000|2022-02-18 18:31:50|347||347||347.05||347||0
1645209130000|2022-02-18 18:32:10|347.05||347.05||347.05||347||0
1645209140000|2022-02-18 18:32:20|347|346.75|347|346.8|347.05|346.8|347|346.75|1
1645209150000|2022-02-18 18:32:30|347.05||347.05||347.05||347||0
1645209160000|2022-02-18 18:32:40|347||347.05||347.05||347||0
1645209170000|2022-02-18 18:32:50|347||347.05||347.05||347||0
1645209190000|2022-02-18 18:33:10|347||347||347.05||347||0
1645209200000|2022-02-18 18:33:20|347.05||347.05||347.05||347||0
1645209210000|2022-02-18 18:33:30|347||347.05||347.05||347||0
1645209230000|2022-02-18 18:33:50|347||347.05||347.05||347||0
1645209240000|2022-02-18 18:34:00|347.1||347.1||347.1||347.1||0
1645209260000|2022-02-18 18:34:20|347.05||347.1||347.1||347.05||0
1645209270000|2022-02-18 18:34:30|347.05||347.1||347.1||347.05||1
1645209280000|2022-02-18 18:34:40|347.05|346.85|347.15|346.95|347.15|346.95|347.05|346.85|0
1645209290000|2022-02-18 18:34:50|347.1|347|347.15|346.9|347.15|347|347.1|346.9|0
1645209300000|2022-02-18 18:35:00|347.1||347.1||347.15||347.1||0
1645209310000|2022-02-18 18:35:10|347.15||347.1||347.15||347.1||0
1645209320000|2022-02-18 18:35:20|347.15||347.15||347.15||347.1||0
1645209330000|2022-02-18 18:35:30|347.1||347.15||347.15||347.1||0
1645209340000|2022-02-18 18:35:40|347.1|346.95|347.15|346.9|347.15|346.95|347.1|346.9|0
1645209350000|2022-02-18 18:35:50|347.1|346.95|347.1|346.9|347.15|346.95|347.1|346.9|0
1645209360000|2022-02-18 18:36:00|347.15|346.95|347.15|346.9|347.15|346.95|347.1|346.9|0
1645209370000|2022-02-18 18:36:10|347.1||347.15||347.15||347.1||0
1645209380000|2022-02-18 18:36:20|347.1|346.95|347.15|346.9|347.15|346.95|347.1|346.9|0
1645209390000|2022-02-18 18:36:30||346.95||346.95||346.95||346.9|1
1645209400000|2022-02-18 18:36:40|347.2|347|347.25|347|347.25|347.05|347.15|347|0
1645209430000|2022-02-18 18:37:10|347.2||347.25||347.25||347.2||0
1645209440000|2022-02-18 18:37:20|347.3|347.15|347.3|347.15|347.3|347.15|347.3|347.15|6
1645209450000|2022-02-18 18:37:30|347.25|347.05|347.25|347.05|347.25|347.1|347.25|347.05|18
1645209460000|2022-02-18 18:37:40|347.2|347|347.25|347|347.25|347|347.2|347|1
1645209470000|2022-02-18 18:37:50|347.2||347.25||347.25||347.2||0
1645209500000|2022-02-18 18:38:20|347.3||347.3||347.3||347.3||0
1645209510000|2022-02-18 18:38:30|347.25||347.3||347.3||347.25||0
1645209520000|2022-02-18 18:38:40|347.25||347.3||347.3||347.25||0
1645209530000|2022-02-18 18:38:50|347.25||347.25||347.25||347.25||0
1645209540000|2022-02-18 18:39:00|347.3||347.25||347.3||347.25||0
1645209550000|2022-02-18 18:39:10|347.3||347.25||347.3||347.25||0
1645209560000|2022-02-18 18:39:20|347.3||347.25||347.3||347.25||0
1645209570000|2022-02-18 18:39:30|347.3|347.05|347.35|347.2|347.4|347.2|347.3|347.05|0
1645209580000|2022-02-18 18:39:40|347.45|347.25|347.45|347.25|347.45|347.25|347.45|347.25|7
1645209590000|2022-02-18 18:39:50|347.4|347.2|347.4|347.2|347.45|347.25|347.4|347.2|0
1645209600000|2022-02-18 18:40:00|347.45|347.25|347.45|347.25|347.45|347.25|347.45|347.2|0
1645209610000|2022-02-18 18:40:10|347.4||347.45||347.45||347.4||0
1645209620000|2022-02-18 18:40:20|347.4|347.2|347.4|347.2|347.45|347.2|347.4|347.2|0
1645209630000|2022-02-18 18:40:30|347.45||347.45||347.45||347.4||0
1645209640000|2022-02-18 18:40:40||347.25||347.25||347.25||347.25|0
1645209650000|2022-02-18 18:40:50|347.4|347.2|347.4|347.2|347.45|347.25|347.4|347.2|0
1645209660000|2022-02-18 18:41:00|347.45|347.25|347.4|347.2|347.45|347.25|347.4|347.2|0
1645209670000|2022-02-18 18:41:10|347.45||347.4||347.45||347.4||0
1645209680000|2022-02-18 18:41:20|347.35|347.15|347.35|347.15|347.35|347.15|347.35|347.15|0
1645209690000|2022-02-18 18:41:30|347.3||347.35||347.35||347.3||0
1645209700000|2022-02-18 18:41:40|347.3|347.1|347.3|347.1|347.35|347.1|347.3|347.1|0
1645209710000|2022-02-18 18:41:50||347.05||347.1||347.1||347.05|0
1645209720000|2022-02-18 18:42:00||347.15||347.1||347.15||347.1|0
1645209730000|2022-02-18 18:42:10|347.35|347.15|347.3|347.1|347.35|347.15|347.3|347.1|0
1645209740000|2022-02-18 18:42:20|347.25||347.3||347.3||347.25||0
1645209750000|2022-02-18 18:42:30|347.35|347.15|347.3|347.1|347.35|347.15|347.3|347.1|0
1645209760000|2022-02-18 18:42:40|347.35||347.3||347.35||347.25||1
1645209770000|2022-02-18 18:42:50||347.15||347.1||347.15||347.1|0
1645209780000|2022-02-18 18:43:00|347.35|347.15|347.35|347.1|347.35|347.15|347.3|347.1|0
1645209790000|2022-02-18 18:43:10|347.3|347.15|347.3|347.15|347.35|347.15|347.3|347.1|0
1645209800000|2022-02-18 18:43:20||347.1||347.1||347.15||347.1|0
1645209810000|2022-02-18 18:43:30|347.35|347.15|347.3|347.1|347.35|347.15|347.3|347.1|0
1645209820000|2022-02-18 18:43:40||347.15||347.15||347.15||347.1|1
1645209830000|2022-02-18 18:43:50|347.35||347.35||347.35||347.35||4
1645209840000|2022-02-18 18:44:00|347.3|347.2|347.35|347.15|347.4|347.2|347.3|347.15|0
1645209850000|2022-02-18 18:44:10|347.4|347.2|347.4|347.2|347.4|347.2|347.35|347.15|0
1645209860000|2022-02-18 18:44:20|347.35|347.15|347.4|347.2|347.4|347.2|347.35|347.15|0
1645209870000|2022-02-18 18:44:30|347.35|347.15|347.4|347.2|347.4|347.2|347.35|347.15|0
1645209880000|2022-02-18 18:44:40|347.35||347.35||347.4||347.35||0
1645209890000|2022-02-18 18:44:50|347.4|347.25|347.4|347.25|347.4|347.25|347.4|347.2|4
1645209900000|2022-02-18 18:45:00|347.45|347.2|347.5|347.3|347.5|347.3|347.45|347.2|2
1645209910000|2022-02-18 18:45:10|347.45|347.35|347.5|347.3|347.5|347.35|347.45|347.3|3
1645209920000|2022-02-18 18:45:20||347.35||347.3||347.35||347.3|1
1645209930000|2022-02-18 18:45:30|347.55|347.35|347.5|347.35|347.55|347.35|347.5|347.3|4
1645209940000|2022-02-18 18:45:40|347.55|347.4|347.55|347.35|347.55|347.4|347.5|347.35|5
1645209950000|2022-02-18 18:45:50|347.5|347.4|347.55|347.35|347.6|347.4|347.5|347.35|0
1645209960000|2022-02-18 18:46:00|347.6|347.4|347.65|347.45|347.65|347.45|347.6|347.35|4
1645209970000|2022-02-18 18:46:10|347.7|347.5|347.65|347.45|347.7|347.5|347.65|347.45|0
1645209980000|2022-02-18 18:46:20|347.7|347.5|347.7|347.5|347.7|347.5|347.6|347.45|3
1645209990000|2022-02-18 18:46:30||347.55||347.5||347.55||347.5|1
1645210000000|2022-02-18 18:46:40||347.55||347.5||347.55||347.5|0
1645210010000|2022-02-18 18:46:50||347.55||347.5||347.55||347.5|0
1645210020000|2022-02-18 18:47:00|347.65||347.7||347.7||347.65||3
1645210030000|2022-02-18 18:47:10|347.65|347.55|347.7|347.5|347.7|347.55|347.65|347.5|4
1645210040000|2022-02-18 18:47:20|347.75|347.55|347.75|347.6|347.8|347.6|347.7|347.5|1
1645210050000|2022-02-18 18:47:30|347.8||347.75||347.8||347.75||0
1645210060000|2022-02-18 18:47:40|347.8|347.55|347.75|347.6|347.8|347.6|347.75|347.55|2
1645210070000|2022-02-18 18:47:50|347.8|347.55|347.75|347.55|347.8|347.6|347.7|347.55|0
1645210080000|2022-02-18 18:48:00|347.7|347.6|347.7|347.55|347.75|347.6|347.7|347.55|0
1645210090000|2022-02-18 18:48:10|347.75|347.5|347.7|347.5|347.75|347.55|347.65|347.5|0
1645210100000|2022-02-18 18:48:20|347.75|347.55|347.7|347.55|347.75|347.55|347.65|347.5|0
1645210110000|2022-02-18 18:48:30|347.75|347.65|347.75|347.55|347.85|347.65|347.75|347.55|4
1645210120000|2022-02-18 18:48:40|347.7|347.6|347.7|347.55|347.75|347.6|347.7|347.55|0
1645210130000|2022-02-18 18:48:50|347.75||347.75||347.75||347.7||0
1645210140000|2022-02-18 18:49:00|347.7|347.5|347.7|347.5|347.7|347.55|347.7|347.5|0
1645210150000|2022-02-18 18:49:10||347.55||347.5||347.55||347.5|0
1645210160000|2022-02-18 18:49:20||347.55||347.55||347.55||347.5|0
1645210170000|2022-02-18 18:49:30|347.65|347.5|347.7|347.5|347.7|347.55|347.65|347.5|0
1645210180000|2022-02-18 18:49:40|347.65|347.45|347.65|347.45|347.7|347.5|347.6|347.45|0
1645210190000|2022-02-18 18:49:50|347.6|347.5|347.6|347.45|347.6|347.5|347.6|347.45|0
1645210200000|2022-02-18 18:50:00|347.65|347.4|347.65|347.45|347.65|347.5|347.6|347.4|1
1645210210000|2022-02-18 18:50:10|347.6|347.4|347.6|347.4|347.65|347.45|347.6|347.4|0
1645210220000|2022-02-18 18:50:20|347.65|347.45|347.65|347.45|347.65|347.45|347.6|347.45|0
1645210230000|2022-02-18 18:50:30|347.7|347.5|347.7|347.5|347.7|347.55|347.65|347.45|0
1645210240000|2022-02-18 18:50:40|347.75|347.55|347.75|347.55|347.75|347.55|347.7|347.55|0
1645210250000|2022-02-18 18:50:50|347.7||347.75||347.75||347.7||0
1645210260000|2022-02-18 18:51:00|347.7|347.6|347.7|347.5|347.75|347.6|347.7|347.5|1
1645210270000|2022-02-18 18:51:10|347.75|347.55|347.8|347.6|347.8|347.6|347.75|347.55|0
1645210280000|2022-02-18 18:51:20|347.75|347.55|347.75|347.6|347.8|347.6|347.75|347.55|0
1645210290000|2022-02-18 18:51:30|347.8||347.75||347.8||347.75||0
1645210300000|2022-02-18 18:51:40||347.55||347.6||347.6||347.55|2
1645210310000|2022-02-18 18:51:50|347.8||347.75||347.8||347.75||0
1645210320000|2022-02-18 18:52:00|347.8||347.8||347.8||347.75||1
1645210330000|2022-02-18 18:52:10|347.75|347.65|347.8|347.6|347.8|347.65|347.75|347.6|1
1645210340000|2022-02-18 18:52:20|347.75|347.65|347.75|347.6|347.75|347.65|347.75|347.6|0
1645210350000|2022-02-18 18:52:30|347.7|347.55|347.7|347.5|347.75|347.55|347.65|347.5|7
1645210360000|2022-02-18 18:52:40|347.65||347.7||347.7||347.65||0
1645210370000|2022-02-18 18:52:50|347.65||347.65||347.7||347.65||0
1645210380000|2022-02-18 18:53:00||347.45||347.45||347.45||347.45|0
1645210390000|2022-02-18 18:53:10|347.7|347.5|347.7|347.55|347.7|347.55|347.65|347.5|3
1645210400000|2022-02-18 18:53:20|347.65|347.5|347.65|347.5|347.7|347.55|347.65|347.45|4
1645210410000|2022-02-18 18:53:30|347.7|347.55|347.7|347.5|347.7|347.55|347.7|347.5|0
1645210420000|2022-02-18 18:53:40|347.65||347.7||347.7||347.65||0
1645210430000|2022-02-18 18:53:50|347.65||347.65||347.7||347.65||0
1645210440000|2022-02-18 18:54:00|347.7|347.55|347.7|347.5|347.75|347.55|347.7|347.5|1
1645210450000|2022-02-18 18:54:10|347.75|347.55|347.75|347.55|347.75|347.55|347.75|347.5|0
1645210460000|2022-02-18 18:54:20|347.7||347.75||347.75||347.7||0
1645210470000|2022-02-18 18:54:30|347.7||347.75||347.75||347.7||0
1645210480000|2022-02-18 18:54:40||347.6||347.6||347.6||347.55|0
1645210490000|2022-02-18 18:54:50|347.8|347.65|347.8|347.6|347.85|347.65|347.8|347.6|1
1645210500000|2022-02-18 18:55:00|347.75|347.55|347.75|347.6|347.8|347.6|347.75|347.55|0
1645210510000|2022-02-18 18:55:10||347.55||347.55||347.55||347.55|0
1645210520000|2022-02-18 18:55:20|347.7||347.75||347.75||347.7||0
1645210530000|2022-02-18 18:55:30||347.6||347.55||347.6||347.55|0
1645210540000|2022-02-18 18:55:40|347.7|347.5|347.7|347.5|347.75|347.55|347.7|347.5|0
1645210560000|2022-02-18 18:56:00|347.65|347.55|347.7|347.5|347.7|347.55|347.65|347.5|0
1645210570000|2022-02-18 18:56:10|347.75|347.55|347.75|347.55|347.75|347.55|347.7|347.5|0
1645210580000|2022-02-18 18:56:20|347.7|347.5|347.7|347.5|347.7|347.55|347.7|347.5|0
1645210590000|2022-02-18 18:56:30|347.75|347.55|347.7|347.55|347.75|347.55|347.7|347.5|1
1645210600000|2022-02-18 18:56:40|347.65|347.5|347.65|347.5|347.7|347.55|347.65|347.5|0
1645210610000|2022-02-18 18:56:50|347.6|347.45|347.65|347.45|347.65|347.45|347.6|347.45|0
1645210620000|2022-02-18 18:57:00|347.6|347.5|347.65|347.45|347.65|347.5|347.6|347.45|1
1645210630000|2022-02-18 18:57:10|347.6|347.5|347.65|347.45|347.65|347.5|347.6|347.45|0
1645210640000|2022-02-18 18:57:20|347.6|347.5|347.65|347.45|347.65|347.5|347.6|347.45|0
1645210650000|2022-02-18 18:57:30|347.6||347.65||347.65||347.6||1
1645210660000|2022-02-18 18:57:40|347.6||347.65||347.65||347.6||0
1645210680000|2022-02-18 18:58:00|347.6||347.65||347.65||347.6||0
1645210690000|2022-02-18 18:58:10|347.6||347.65||347.65||347.6||0
1645210700000|2022-02-18 18:58:20|347.6|347.4|347.6|347.4|347.6|347.45|347.55|347.4|3
1645210710000|2022-02-18 18:58:30||347.45||347.45||347.45||347.4|0
1645210720000|2022-02-18 18:58:40|347.55|347.4|347.6|347.4|347.6|347.4|347.55|347.4|2
1645210740000|2022-02-18 18:59:00|347.55|347.45|347.6|347.4|347.6|347.45|347.55|347.4|0
1645210750000|2022-02-18 18:59:10|347.55|347.45|347.55|347.4|347.55|347.45|347.55|347.4|0
1645210760000|2022-02-18 18:59:20||347.35||347.35||347.4||347.35|3
1645210770000|2022-02-18 18:59:30||347.4||347.4||347.4||347.35|0
1645210780000|2022-02-18 18:59:40||347.35||347.35||347.35||347.35|0
1645210800000|2022-02-18 19:00:00|347.6|347.4|347.6|347.4|347.6|347.4|347.6|347.35|0
1645210810000|2022-02-18 19:00:10|347.55|347.35|347.55|347.35|347.55|347.35|347.55|347.35|0
1645210830000|2022-02-18 19:00:30|347.6|347.4|347.6|347.4|347.6|347.4|347.6|347.4|0
1645210840000|2022-02-18 19:00:40|347.55|347.35|347.55|347.35|347.6|347.35|347.55|347.35|0
1645210850000|2022-02-18 19:00:50|347.6||347.55||347.6||347.55||0
1645210860000|2022-02-18 19:01:00|347.6|347.4|347.6|347.4|347.6|347.4|347.55|347.35|0
1645210870000|2022-02-18 19:01:10||347.35||347.4||347.4||347.35|0
1645210880000|2022-02-18 19:01:20||347.35||347.4||347.4||347.35|0
1645210890000|2022-02-18 19:01:30|347.65|347.35|347.65|347.45|347.65|347.45|347.65|347.35|0
1645210900000|2022-02-18 19:01:40||347.5||347.45||347.5||347.45|0
1645210910000|2022-02-18 19:01:50|347.7|347.5|347.7|347.45|347.7|347.55|347.7|347.45|0
1645210920000|2022-02-18 19:02:00|347.65||347.65||347.7||347.65||0
1645210930000|2022-02-18 19:02:10|347.7|347.5|347.7|347.5|347.7|347.5|347.65|347.5|0
1645210940000|2022-02-18 19:02:20|347.65|347.45|347.65|347.45|347.7|347.45|347.65|347.45|0
1645210950000|2022-02-18 19:02:30|347.7||347.7||347.7||347.65||0
1645210960000|2022-02-18 19:02:40|347.65|347.5|347.7|347.5|347.7|347.5|347.65|347.45|0
1645210970000|2022-02-18 19:02:50||347.45||347.5||347.5||347.45|0
1645210980000|2022-02-18 19:03:00||347.45||347.5||347.5||347.45|0
1645210990000|2022-02-18 19:03:10||347.45||347.45||347.5||347.45|0
1645211000000|2022-02-18 19:03:20||347.5||347.45||347.5||347.45|0
1645211010000|2022-02-18 19:03:30||347.5||347.45||347.5||347.45|0
1645211020000|2022-02-18 19:03:40|347.65||347.65||347.65||347.65||0
1645211030000|2022-02-18 19:03:50|347.7||347.7||347.7||347.65||0
1645211040000|2022-02-18 19:04:00|347.65|347.5|347.7|347.45|347.7|347.5|347.65|347.45|0
1645211050000|2022-02-18 19:04:10|347.65||347.65||347.65||347.65||0
1645211060000|2022-02-18 19:04:20|347.7||347.7||347.7||347.65||0
1645211070000|2022-02-18 19:04:30|347.65|347.5|347.7|347.5|347.7|347.5|347.65|347.5|0
1645211080000|2022-02-18 19:04:40|347.65|347.45|347.7|347.45|347.7|347.5|347.65|347.45|0
1645211090000|2022-02-18 19:04:50||347.5||347.5||347.5||347.5|0
1645211100000|2022-02-18 19:05:00|347.75|347.55|347.75|347.55|347.75|347.55|347.75|347.5|0
1645211110000|2022-02-18 19:05:10|347.7|347.5|347.7|347.5|347.75|347.55|347.7|347.5|0
1645211120000|2022-02-18 19:05:20|347.75|347.55|347.7|347.5|347.75|347.55|347.7|347.5|0
1645211130000|2022-02-18 19:05:30|347.75|347.55|347.75|347.5|347.75|347.55|347.7|347.5|0
1645211140000|2022-02-18 19:05:40|347.7|347.55|347.7|347.5|347.75|347.55|347.7|347.5|0
1645211150000|2022-02-18 19:05:50|347.75||347.7||347.75||347.7||0
1645211160000|2022-02-18 19:06:00|347.75||347.7||347.75||347.7||0
1645211170000|2022-02-18 19:06:10|347.65|347.45|347.6|347.4|347.65|347.45|347.6|347.4|0
1645211180000|2022-02-18 19:06:20|347.65||347.6||347.65||347.6||0
1645211190000|2022-02-18 19:06:30|347.65|347.35|347.6|347.35|347.65|347.35|347.55|347.35|0
1645211220000|2022-02-18 19:07:00|347.65|347.4|347.65|347.4|347.65|347.4|347.6|347.4|0
1645211230000|2022-02-18 19:07:10|347.6||347.65||347.65||347.6||0
1645211240000|2022-02-18 19:07:20|347.6|347.35|347.6|347.35|347.65|347.35|347.6|347.35|0
1645211250000|2022-02-18 19:07:30|347.65|347.4|347.6|347.35|347.65|347.4|347.6|347.35|0
1645211260000|2022-02-18 19:07:40|347.65|347.4|347.6|347.4|347.65|347.4|347.6|347.4|0
1645211270000|2022-02-18 19:07:50|347.65||347.6||347.65||347.6||0
1645211280000|2022-02-18 19:08:00|347.65||347.65||347.65||347.6||0
1645211300000|2022-02-18 19:08:20|347.6||347.65||347.65||347.6||0
1645211310000|2022-02-18 19:08:30|347.6||347.65||347.65||347.6||1
1645211330000|2022-02-18 19:08:50||347.45||347.4||347.45||347.4|0
1645211340000|2022-02-18 19:09:00|347.6||347.65||347.65||347.6||0
1645211350000|2022-02-18 19:09:10||347.45||347.45||347.45||347.4|0
1645211360000|2022-02-18 19:09:20||347.4||347.45||347.45||347.4|0
1645211370000|2022-02-18 19:09:30|347.6|347.4|347.65|347.4|347.65|347.45|347.6|347.4|1
1645211380000|2022-02-18 19:09:40|347.6|347.45|347.6|347.4|347.6|347.45|347.6|347.4|0
1645211390000|2022-02-18 19:09:50|347.65||347.65||347.65||347.6||0
1645211400000|2022-02-18 19:10:00|347.6||347.6||347.65||347.6||0
1645211410000|2022-02-18 19:10:10|347.65|347.45|347.65|347.45|347.65|347.45|347.6|347.45|0
1645211430000|2022-02-18 19:10:30|347.7|347.5|347.7|347.5|347.7|347.5|347.65|347.5|0
1645211440000|2022-02-18 19:10:40|347.65||347.7||347.7||347.65||0
1645211450000|2022-02-18 19:10:50|347.65||347.7||347.7||347.65||0
1645211470000|2022-02-18 19:11:10|347.65||347.7||347.7||347.65||0
1645211480000|2022-02-18 19:11:20|347.65||347.7||347.7||347.65||0
1645211490000|2022-02-18 19:11:30|347.65|347.45|347.7|347.5|347.7|347.5|347.65|347.45|0
1645211500000|2022-02-18 19:11:40|347.65|347.45|347.65|347.45|347.65|347.45|347.65|347.45|0
1645211510000|2022-02-18 19:11:50|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|0
1645211530000|2022-02-18 19:12:10|347.65|347.55|347.65|347.45|347.7|347.55|347.65|347.45|0
1645211540000|2022-02-18 19:12:20|347.7|347.4|347.7|347.5|347.7|347.5|347.7|347.4|2
1645211550000|2022-02-18 19:12:30|347.65|347.45|347.7|347.45|347.7|347.5|347.65|347.45|0
1645211560000|2022-02-18 19:12:40||347.5||347.5||347.5||347.5|0
1645211570000|2022-02-18 19:12:50|347.65|347.45|347.7|347.5|347.7|347.5|347.65|347.45|0
1645211590000|2022-02-18 19:13:10|347.65|347.45|347.7|347.45|347.7|347.45|347.65|347.45|0
1645211600000|2022-02-18 19:13:20||347.5||347.5||347.5||347.5|0
1645211610000|2022-02-18 19:13:30|347.65|347.45|347.65|347.45|347.7|347.5|347.65|347.45|0
1645211620000|2022-02-18 19:13:40|347.7|347.5|347.65|347.45|347.7|347.5|347.65|347.45|0
1645211650000|2022-02-18 19:14:10|347.7|347.5|347.7|347.45|347.7|347.5|347.65|347.45|0
1645211660000|2022-02-18 19:14:20|347.65|347.5|347.65|347.45|347.65|347.5|347.65|347.45|0
1645211670000|2022-02-18 19:14:30|347.7|347.5|347.7|347.45|347.7|347.5|347.65|347.45|0
1645211680000|2022-02-18 19:14:40|347.65|347.5|347.7|347.45|347.7|347.5|347.65|347.45|0
1645211690000|2022-02-18 19:14:50|347.65||347.7||347.7||347.65||0
1645211700000|2022-02-18 19:15:00|347.65||347.65||347.65||347.65||0
1645211710000|2022-02-18 19:15:10|347.7|347.5|347.7|347.45|347.7|347.5|347.65|347.45|0
1645211720000|2022-02-18 19:15:20|347.65|347.5|347.7|347.45|347.7|347.5|347.65|347.45|0
1645211730000|2022-02-18 19:15:30|347.65|347.5|347.7|347.45|347.7|347.5|347.65|347.45|0
1645211740000|2022-02-18 19:15:40|347.65|347.5|347.7|347.5|347.7|347.5|347.65|347.5|0
1645211750000|2022-02-18 19:15:50|347.75|347.55|347.75|347.55|347.75|347.6|347.75|347.55|1
1645211760000|2022-02-18 19:16:00|347.8|347.6|347.9|347.75|347.9|347.75|347.8|347.55|0
1645211770000|2022-02-18 19:16:10|347.85|347.7|347.9|347.7|347.9|347.7|347.85|347.7|0
1645211780000|2022-02-18 19:16:20|347.85||347.85||347.9||347.85||0
1645211790000|2022-02-18 19:16:30|347.9|347.75|347.9|347.65|347.9|347.75|347.85|347.65|0
1645211800000|2022-02-18 19:16:40|347.85|347.7|347.9|347.7|347.9|347.75|347.85|347.7|0
1645211810000|2022-02-18 19:16:50|347.95|347.75|347.95|347.75|347.95|347.75|347.95|347.7|0
1645211820000|2022-02-18 19:17:00||347.7||347.7||347.75||347.7|0
1645211830000|2022-02-18 19:17:10|347.9|347.75|347.9|347.7|347.95|347.75|347.9|347.7|0
1645211840000|2022-02-18 19:17:20|347.95|347.75|347.95|347.75|347.95|347.75|347.9|347.7|0
1645211850000|2022-02-18 19:17:30|347.9|347.7|347.95|347.75|347.95|347.75|347.9|347.7|0
1645211860000|2022-02-18 19:17:40||347.7||347.75||347.75||347.7|0
1645211870000|2022-02-18 19:17:50||347.7||347.7||347.75||347.7|0
1645211880000|2022-02-18 19:18:00|348|347.75|348|347.8|348|347.8|348|347.75|0
1645211890000|2022-02-18 19:18:10|347.95|347.75|347.95|347.75|348|347.75|347.95|347.75|0
1645211900000|2022-02-18 19:18:20|348|347.8|348|347.8|348|347.8|347.95|347.75|0
1645211910000|2022-02-18 19:18:30||347.75||347.8||347.8||347.75|0
1645211920000|2022-02-18 19:18:40||347.85||347.8||347.85||347.8|0
1645211930000|2022-02-18 19:18:50||347.75||347.8||347.8||347.75|0
1645211940000|2022-02-18 19:19:00|347.95|347.75|348|347.8|348|347.85|347.95|347.75|0
1645211950000|2022-02-18 19:19:10|347.95|347.75|348|347.8|348|347.8|347.95|347.75|0
1645211960000|2022-02-18 19:19:20||347.85||347.8||347.85||347.8|0
1645211970000|2022-02-18 19:19:30|347.95|347.75|347.95|347.75|347.95|347.75|347.95|347.75|0
1645211980000|2022-02-18 19:19:40|348|347.8|348|347.8|348|347.8|348|347.75|0
1645211990000|2022-02-18 19:19:50||347.85||347.8||347.85||347.8|0
1645212000000|2022-02-18 19:20:00|347.95|347.85|348|347.8|348|347.85|347.95|347.75|0
1645212010000|2022-02-18 19:20:10||347.75||347.8||347.8||347.75|0
1645212020000|2022-02-18 19:20:20||347.85||347.8||347.85||347.8|0
1645212030000|2022-02-18 19:20:30|347.95|347.75|348|347.8|348|347.8|347.95|347.75|0
1645212040000|2022-02-18 19:20:40||347.75||347.8||347.8||347.75|0
1645212050000|2022-02-18 19:20:50||347.75||347.8||347.8||347.75|0
1645212060000|2022-02-18 19:21:00|348.05|347.85|348.05|347.85|348.05|347.9|348.05|347.85|0
1645212070000|2022-02-18 19:21:10|348|347.9|348.05|347.85|348.05|347.9|348|347.85|0
1645212090000|2022-02-18 19:21:30|||||||||2
1645212110000|2022-02-18 19:21:50|348|347.9|348.05|347.85|348.05|347.9|348|347.85|0
1645212120000|2022-02-18 19:22:00|348.1|347.9|348.1|347.9|348.1|347.9|348.05|347.9|0
1645212130000|2022-02-18 19:22:10|348.05|347.85|348.05|347.85|348.1|347.85|348.05|347.85|4
1645212140000|2022-02-18 19:22:20|348.1|347.9|348.1|347.9|348.1|347.9|348.05|347.85|0
1645212150000|2022-02-18 19:22:30||347.95||347.9||347.95||347.9|0
1645212160000|2022-02-18 19:22:40|348.05|347.95|348.1|347.9|348.1|347.95|348.05|347.9|1
1645212170000|2022-02-18 19:22:50|348.05||348.1||348.1||348.05||0
1645212180000|2022-02-18 19:23:00||347.95||347.95||347.95||347.9|0
1645212190000|2022-02-18 19:23:10||347.9||347.95||347.95||347.9|0
1645212200000|2022-02-18 19:23:20|348.05|347.9|348.1|347.9|348.1|347.9|348.05|347.9|2
1645212210000|2022-02-18 19:23:30||347.95||347.95||347.95||347.9|0
1645212220000|2022-02-18 19:23:40|348.05|347.9|348.15|347.95|348.15|347.95|348.05|347.9|3
1645212230000|2022-02-18 19:23:50|348.1||348.15||348.15||348.1||0
1645212240000|2022-02-18 19:24:00|348.2|348|348.2|348|348.2|348.05|348.15|347.95|0
1645212260000|2022-02-18 19:24:20||348.05||348||348.05||348|0
1645212270000|2022-02-18 19:24:30|348.15|348.05|348.2|348.05|348.2|348.05|348.15|348.05|0
1645212280000|2022-02-18 19:24:40|348.25|348|348.2|348.05|348.25|348.05|348.2|348|1
1645212290000|2022-02-18 19:24:50|348.25|348.1|348.25|348.1|348.25|348.1|348.2|348.1|0
1645212300000|2022-02-18 19:25:00||348.05||348.05||348.1||348.05|1
1645212310000|2022-02-18 19:25:10|348.2||348.2||348.25||348.2||0
1645212320000|2022-02-18 19:25:20|348.15|348|348.1|347.95|348.15|348|348.1|347.95|2
1645212340000|2022-02-18 19:25:40||347.9||347.9||347.95||347.9|0
1645212350000|2022-02-18 19:25:50||347.95||347.9||347.95||347.9|0
1645212360000|2022-02-18 19:26:00|348.05|347.95|348.05|347.9|348.05|347.95|348.05|347.9|0
1645212370000|2022-02-18 19:26:10|348|347.85|348|347.85|348|347.85|348|347.85|1
1645212380000|2022-02-18 19:26:20|348.05|347.9|348.05|347.85|348.05|347.9|348.05|347.85|0
1645212390000|2022-02-18 19:26:30|348|347.9|348|347.85|348.05|347.9|348|347.85|0
1645212400000|2022-02-18 19:26:40|348.05|347.9|348.05|347.85|348.05|347.9|348|347.85|0
1645212410000|2022-02-18 19:26:50||347.9||347.9||347.9||347.85|0
1645212420000|2022-02-18 19:27:00|348|347.85|348.05|347.9|348.05|347.9|348|347.85|0
1645212440000|2022-02-18 19:27:20|348|347.85|348|347.85|348.05|347.85|348|347.85|0
1645212460000|2022-02-18 19:27:40|347.95|347.8|348|347.85|348|347.85|347.95|347.8|2
1645212470000|2022-02-18 19:27:50||347.8||347.8||347.85||347.8|0
1645212480000|2022-02-18 19:28:00||347.85||347.85||347.85||347.8|0
1645212490000|2022-02-18 19:28:10|348.05|347.9|348.1|347.95|348.1|347.95|348.05|347.9|4
1645212500000|2022-02-18 19:28:20|348.15||348.1||348.15||348.1||0
1645212510000|2022-02-18 19:28:30|348.15|348|348.1|347.95|348.15|348|348.1|347.95|0
1645212520000|2022-02-18 19:28:40|348.15|348|348.2|348|348.2|348|348.15|348|0
1645212530000|2022-02-18 19:28:50|348.15|348.05|348.2|348|348.2|348.05|348.15|348|0
1645212540000|2022-02-18 19:29:00||348.05||348||348.05||348|0
1645212550000|2022-02-18 19:29:10|348.25|348.05|348.25|348.05|348.25|348.1|348.25|348|0
1645212560000|2022-02-18 19:29:20|348.2|348.1|348.2|348.05|348.2|348.1|348.2|348.05|0
1645212570000|2022-02-18 19:29:30|348.25|348.1|348.25|348.1|348.25|348.1|348.2|348.05|0
1645212580000|2022-02-18 19:29:40|348.2|348.05|348.2|348.05|348.2|348.05|348.2|348.05|0
1645212590000|2022-02-18 19:29:50|348.25|348|348.2|348|348.25|348.05|348.2|348|1
1645212600000|2022-02-18 19:30:00|348.15|348.05|348.15|347.95|348.2|348.05|348.1|347.95|0
1645212610000|2022-02-18 19:30:10|348.2|348|348.2|348|348.2|348.05|348.2|347.95|0
1645212620000|2022-02-18 19:30:20||348.05||348||348.05||348|0
1645212630000|2022-02-18 19:30:30|348.15|348.05|348.2|348|348.2|348.05|348.15|348|0
1645212650000|2022-02-18 19:30:50|348.15||348.15||348.2||348.15||0
1645212660000|2022-02-18 19:31:00|348.2|348.05|348.2|348.05|348.2|348.05|348.15|348|0
1645212670000|2022-02-18 19:31:10||348||348.05||348.05||348|0
1645212680000|2022-02-18 19:31:20||348||348.05||348.05||348|0
1645212690000|2022-02-18 19:31:30||348||348.05||348.05||348|0
1645212700000|2022-02-18 19:31:40|348.3|348|348.3|348.1|348.3|348.15|348.3|348|3
1645212710000|2022-02-18 19:31:50|348.35|348.15|348.4|348.2|348.4|348.2|348.35|348.1|0
1645212720000|2022-02-18 19:32:00|348.35|348.25|348.4|348.15|348.4|348.25|348.35|348.15|1
1645212730000|2022-02-18 19:32:10|348.35|348.2|348.35|348.15|348.35|348.2|348.35|348.15|0
1645212740000|2022-02-18 19:32:20|348.4|348.2|348.4|348.2|348.4|348.2|348.35|348.15|0
1645212750000|2022-02-18 19:32:30|348.35|348.25|348.35|348.2|348.4|348.25|348.35|348.2|0
1645212760000|2022-02-18 19:32:40|348.4|348.25|348.45|348.25|348.45|348.25|348.35|348.2|0
1645212790000|2022-02-18 19:33:10|348.5||348.45||348.5||348.45||2
1645212800000|2022-02-18 19:33:20|348.4|348.2|348.45|348.25|348.45|348.25|348.4|348.2|1
1645212810000|2022-02-18 19:33:30|348.4|348.2|348.45|348.25|348.45|348.25|348.4|348.2|2
1645212820000|2022-02-18 19:33:40||348.2||348.2||348.25||348.2|0
1645212830000|2022-02-18 19:33:50|348.4|348.25|348.45|348.2|348.45|348.25|348.4|348.2|0
1645212840000|2022-02-18 19:34:00|348.4||348.45||348.45||348.4||0
1645212850000|2022-02-18 19:34:10|348.4|348.25|348.45|348.25|348.45|348.25|348.4|348.2|0
1645212860000|2022-02-18 19:34:20||348.2||348.2||348.25||348.2|0
1645212870000|2022-02-18 19:34:30|348.4|348.25|348.45|348.2|348.45|348.25|348.4|348.2|0
1645212880000|2022-02-18 19:34:40|348.4||348.45||348.45||348.4||0
1645212890000|2022-02-18 19:34:50|348.4|348.25|348.45|348.2|348.45|348.25|348.4|348.2|0
1645212900000|2022-02-18 19:35:00|348.4||348.4||348.45||348.4||0
1645212910000|2022-02-18 19:35:10|348.45||348.4||348.45||348.4||0
1645212920000|2022-02-18 19:35:20|348.45|348.15|348.35|348.15|348.45|348.15|348.35|348.15|0
1645212930000|2022-02-18 19:35:30|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|0
1645212940000|2022-02-18 19:35:40|348.35|348.15|348.35|348.1|348.35|348.15|348.3|348.1|0
1645212950000|2022-02-18 19:35:50||348.15||348.1||348.15||348.1|0
1645212960000|2022-02-18 19:36:00|348.3|348.15|348.3|348.1|348.35|348.15|348.3|348.1|0
1645212980000|2022-02-18 19:36:20|348.35||348.35||348.35||348.3||0
1645212990000|2022-02-18 19:36:30|348.3|348.05|348.25|348.05|348.35|348.05|348.25|348.05|0
1645213000000|2022-02-18 19:36:40|348.2|348|348.25|348|348.25|348.05|348.2|348|0
1645213010000|2022-02-18 19:36:50|348.2||348.25||348.25||348.2||0
1645213020000|2022-02-18 19:37:00|348.2|347.95|348.25|348|348.25|348|348.2|347.95|0
1645213030000|2022-02-18 19:37:10|348.2||348.25||348.25||348.2||0
1645213040000|2022-02-18 19:37:20|348.2|347.95|348.2|347.95|348.25|348|348.2|347.95|0
1645213050000|2022-02-18 19:37:30|348.25|348|348.25|348|348.25|348|348.2|347.95|0
1645213060000|2022-02-18 19:37:40|348.2|347.95|348.2|347.95|348.25|348|348.2|347.95|0
1645213080000|2022-02-18 19:38:00|348.25|348|348.2|347.95|348.25|348|348.2|347.95|0
1645213090000|2022-02-18 19:38:10|348.25|348|348.2|347.95|348.25|348|348.2|347.95|0
1645213100000|2022-02-18 19:38:20|348.15|347.9|348.15|347.9|348.15|347.95|348.1|347.9|0
1645213120000|2022-02-18 19:38:40|348.1||348.15||348.15||348.1||0
1645213130000|2022-02-18 19:38:50|348.1||348.15||348.15||348.1||0
1645213140000|2022-02-18 19:39:00|348.1|347.85|348.05|347.85|348.15|347.9|348.05|347.85|0
1645213150000|2022-02-18 19:39:10|348|347.8|348.05|347.8|348.05|347.8|348|347.8|0
1645213160000|2022-02-18 19:39:20|348|347.85|348|347.8|348.05|347.85|348|347.8|0
1645213170000|2022-02-18 19:39:30|348.05|347.75|347.95|347.75|348.05|347.75|347.95|347.7|0
1645213180000|2022-02-18 19:39:40|347.9|347.7|347.95|347.7|347.95|347.75|347.9|347.7|0
1645213190000|2022-02-18 19:39:50|347.9|347.75|347.95|347.7|347.95|347.75|347.9|347.7|0
1645213200000|2022-02-18 19:40:00|347.9|347.75|347.9|347.7|347.95|347.75|347.9|347.7|0
1645213210000|2022-02-18 19:40:10|347.95|347.65|347.9|347.65|347.95|347.7|347.9|347.65|0
1645213220000|2022-02-18 19:40:20|347.85||347.85||347.85||347.85||0
1645213240000|2022-02-18 19:40:40|347.9|347.7|347.9|347.7|347.9|347.7|347.85|347.65|0
1645213250000|2022-02-18 19:40:50|347.85|347.65|347.9|347.65|347.9|347.65|347.85|347.65|0
1645213260000|2022-02-18 19:41:00|347.85|347.7|347.85|347.65|347.9|347.7|347.85|347.65|0
1645213270000|2022-02-18 19:41:10|347.9|347.6|347.85|347.6|347.9|347.65|347.85|347.6|0
1645213280000|2022-02-18 19:41:20|347.9|347.65|347.9|347.65|347.9|347.65|347.9|347.6|0
1645213290000|2022-02-18 19:41:30|347.85|347.6|347.9|347.6|347.9|347.65|347.85|347.6|0
1645213300000|2022-02-18 19:41:40|347.85|347.65|347.9|347.65|347.9|347.65|347.85|347.65|0
1645213310000|2022-02-18 19:41:50||347.6||347.65||347.65||347.6|0
1645213320000|2022-02-18 19:42:00|347.85|347.6|347.9|347.6|347.9|347.65|347.85|347.6|0
1645213330000|2022-02-18 19:42:10|347.85|347.65|347.9|347.6|347.9|347.65|347.85|347.6|0
1645213340000|2022-02-18 19:42:20||347.65||347.65||347.65||347.6|0
1645213350000|2022-02-18 19:42:30||347.6||347.65||347.65||347.6|0
1645213360000|2022-02-18 19:42:40||347.6||347.65||347.65||347.6|0
1645213370000|2022-02-18 19:42:50||347.6||347.65||347.65||347.6|0
1645213380000|2022-02-18 19:43:00||347.6||347.6||347.65||347.6|0
1645213390000|2022-02-18 19:43:10|347.85|347.65|347.9|347.6|347.9|347.65|347.85|347.6|0
1645213400000|2022-02-18 19:43:20|347.85|347.65|347.9|347.6|347.9|347.65|347.85|347.6|0
1645213410000|2022-02-18 19:43:30|347.85||347.85||347.85||347.85||0
1645213420000|2022-02-18 19:43:40|347.8||347.85||347.85||347.8||0
1645213430000|2022-02-18 19:43:50|347.8|347.65|347.8|347.6|347.85|347.65|347.8|347.6|0
1645213440000|2022-02-18 19:44:00|347.85|347.55|347.75|347.55|347.85|347.55|347.75|347.55|0
1645213450000|2022-02-18 19:44:10|347.8||347.8||347.8||347.75||0
1645213460000|2022-02-18 19:44:20||347.6||347.55||347.6||347.55|0
1645213470000|2022-02-18 19:44:30||347.6||347.55||347.6||347.55|0
1645213480000|2022-02-18 19:44:40|347.75|347.6|347.75|347.55|347.8|347.6|347.75|347.55|0
1645213490000|2022-02-18 19:44:50|347.8||347.75||347.8||347.75||0
1645213500000|2022-02-18 19:45:00|347.8|347.6|347.8|347.55|347.8|347.6|347.75|347.55|0
1645213510000|2022-02-18 19:45:10||347.6||347.55||347.6||347.55|0
1645213520000|2022-02-18 19:45:20||347.6||347.6||347.6||347.55|0
1645213530000|2022-02-18 19:45:30|347.85|347.55|347.8|347.55|347.85|347.6|347.8|347.55|0
1645213540000|2022-02-18 19:45:40||347.6||347.55||347.6||347.55|0
1645213550000|2022-02-18 19:45:50|347.85|347.6|347.8|347.55|347.85|347.6|347.8|347.55|0
1645213560000|2022-02-18 19:46:00|347.85|347.6|347.85|347.6|347.85|347.6|347.85|347.55|0
1645213580000|2022-02-18 19:46:20|347.8|347.55|347.95|347.7|347.95|347.7|347.8|347.55|2
1645213590000|2022-02-18 19:46:30|347.9||347.9||347.95||347.9||0
1645213600000|2022-02-18 19:46:40|347.95||347.95||347.95||347.9||0
1645213610000|2022-02-18 19:46:50|347.9||347.95||347.95||347.9||0
1645213620000|2022-02-18 19:47:00|347.9||347.9||347.9||347.9||0
1645213640000|2022-02-18 19:47:20|347.85||347.85||347.9||347.85||0
1645213650000|2022-02-18 19:47:30||347.65||347.65||347.65||347.65|0
1645213660000|2022-02-18 19:47:40|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|0
1645213670000|2022-02-18 19:47:50|347.85|347.65|347.8|347.6|347.85|347.65|347.8|347.6|0
1645213680000|2022-02-18 19:48:00|347.85|347.65|347.8|347.6|347.85|347.65|347.8|347.6|0
1645213690000|2022-02-18 19:48:10|347.85|347.65|347.85|347.6|347.85|347.65|347.8|347.6|0
1645213700000|2022-02-18 19:48:20|347.9|347.65|347.85|347.6|347.9|347.65|347.85|347.6|0
1645213710000|2022-02-18 19:48:30|347.9|347.65|347.8|347.6|347.9|347.65|347.8|347.6|0
1645213720000|2022-02-18 19:48:40|347.85||347.8||347.85||347.8||0
1645213730000|2022-02-18 19:48:50|347.85||347.85||347.85||347.8||0
1645213740000|2022-02-18 19:49:00|347.8|347.65|347.85|347.65|347.85|347.65|347.8|347.6|0
1645213750000|2022-02-18 19:49:10|347.8|347.6|347.75|347.55|347.8|347.6|347.7|347.55|0
1645213760000|2022-02-18 19:49:20|347.7||347.7||347.75||347.7||0
1645213770000|2022-02-18 19:49:30|347.75|347.5|347.75|347.5|347.75|347.55|347.7|347.5|0
1645213780000|2022-02-18 19:49:40|347.7||347.7||347.75||347.7||0
1645213790000|2022-02-18 19:49:50|347.65|347.45|347.65|347.45|347.65|347.45|347.65|347.45|0
1645213800000|2022-02-18 19:50:00|347.7||347.7||347.7||347.65||0
1645213810000|2022-02-18 19:50:10|347.65||347.65||347.65||347.6||0
1645213840000|2022-02-18 19:50:40|347.6|347.4|347.65|347.45|347.65|347.45|347.6|347.4|0
1645213850000|2022-02-18 19:50:50|347.7|347.5|347.7|347.5|347.75|347.5|347.7|347.5|0
1645213860000|2022-02-18 19:51:00|347.75||347.7||347.75||347.65||0
1645213870000|2022-02-18 19:51:10|347.65|347.45|347.65|347.45|347.7|347.45|347.65|347.45|0
1645213890000|2022-02-18 19:51:30|347.75|347.5|347.75|347.55|347.8|347.55|347.75|347.5|1
1645213900000|2022-02-18 19:51:40||347.6||347.55||347.6||347.55|0
1645213910000|2022-02-18 19:51:50|347.7|347.5|347.75|347.55|347.75|347.55|347.7|347.5|0
1645213930000|2022-02-18 19:52:10||347.5||347.55||347.6||347.5|3
1645213940000|2022-02-18 19:52:20|347.7|347.5|347.7|347.5|347.75|347.5|347.65|347.5|0
1645213950000|2022-02-18 19:52:30|347.75|347.55|347.75|347.55|347.75|347.55|347.7|347.5|0
1645213970000|2022-02-18 19:52:50|347.7||347.75||347.75||347.7||0
1645213990000|2022-02-18 19:53:10|347.7|347.5|347.7|347.55|347.75|347.55|347.7|347.5|0
1645214000000|2022-02-18 19:53:20|347.65|347.5|347.7|347.5|347.7|347.5|347.65|347.5|0
1645214010000|2022-02-18 19:53:30|347.75|347.45|347.7|347.45|347.75|347.45|347.65|347.45|0
1645214020000|2022-02-18 19:53:40|347.65||347.7||347.7||347.65||0
1645214030000|2022-02-18 19:53:50|347.75||347.65||347.75||347.65||0
1645214040000|2022-02-18 19:54:00|347.7||347.7||347.7||347.65||0
1645214050000|2022-02-18 19:54:10|347.75||347.75||347.75||347.75||1
1645214060000|2022-02-18 19:54:20|347.8||347.9||347.9||347.8||6
1645214070000|2022-02-18 19:54:30|347.95||347.9||347.95||347.9||0
1645214090000|2022-02-18 19:54:50|347.95|347.8|348.2|348|348.2|348|347.9|347.8|2
1645214100000|2022-02-18 19:55:00|348.15|347.95|348.2|347.95|348.2|348|348.15|347.9|0
1645214110000|2022-02-18 19:55:10|348.25|348|348.25|347.95|348.25|348|348.2|347.95|0
1645214120000|2022-02-18 19:55:20|348.2|348|348.15|347.95|348.25|348|348.15|347.95|0
1645214130000|2022-02-18 19:55:30|348.2|347.9|348.1|347.9|348.2|347.95|348.1|347.9|0
1645214140000|2022-02-18 19:55:40|348.15|347.95|348.3|348.1|348.3|348.1|348.15|347.95|1
1645214160000|2022-02-18 19:56:00|348.35|348.15|348.35|348.1|348.35|348.15|348.3|348.1|0
1645214170000|2022-02-18 19:56:10|348.4|348.15|348.45|348.2|348.5|348.3|348.35|348.15|33
1645214190000|2022-02-18 19:56:30||348.25||348.2||348.25||348.2|2
1645214200000|2022-02-18 19:56:40||348.25||348.2||348.25||348.2|1
1645214220000|2022-02-18 19:57:00||348.25||348.15||348.25||348.15|5
1645214230000|2022-02-18 19:57:10||348.2||348.15||348.2||348.15|0
1645214250000|2022-02-18 19:57:30||348.1||348.1||348.1||348.05|2
1645214260000|2022-02-18 19:57:40||348.05||348.05||348.05||348.05|0
1645214270000|2022-02-18 19:57:50||348.1||348.1||348.1||348.1|0
1645214280000|2022-02-18 19:58:00||348.15||348.1||348.15||348.1|1
1645214290000|2022-02-18 19:58:10||348.05||348.1||348.15||348.05|1
1645214300000|2022-02-18 19:58:20||348.15||348.1||348.15||348.1|0
1645214310000|2022-02-18 19:58:30||348.15||348.15||348.2||348.1|0
1645214320000|2022-02-18 19:58:40||348.2||348.25||348.25||348.15|0
1645214330000|2022-02-18 19:58:50||348.2||348.2||348.25||348.15|0
1645214340000|2022-02-18 19:59:00||348.15||348.2||348.2||348.15|0
1645214350000|2022-02-18 19:59:10||348.25||348.2||348.25||348.2|0
1645214360000|2022-02-18 19:59:20||348.25||348.2||348.25||348.2|1
1645214370000|2022-02-18 19:59:30||348.25||348.2||348.25||348.2|0
1645214380000|2022-02-18 19:59:40||348.25||348.2||348.25||348.2|0
1645214390000|2022-02-18 19:59:50||348.15||348.25||348.25||348.15|0
1645214400000|2022-02-18 20:00:00||348.2||348.2||348.25||348.2|2
1645214410000|2022-02-18 20:00:10||348.25||348.2||348.25||348.2|0
1645214420000|2022-02-18 20:00:20|348.5|348.25|348.5|348.25|348.5|348.25|348.5|348.2|1
1645214430000|2022-02-18 20:00:30|348.55||348.55||348.55||348.55||0
1645214440000|2022-02-18 20:00:40|348.6||348.55||348.6||348.55||0
1645214490000|2022-02-18 20:01:30|348.6||348.55||348.6||348.55||0
1645214500000|2022-02-18 20:01:40|348.6||348.55||348.6||348.55||0
1645214520000|2022-02-18 20:02:00|348.6||348.6||348.6||348.55||2
1645214530000|2022-02-18 20:02:10|348.55||348.6||348.6||348.55||0
1645214540000|2022-02-18 20:02:20|348.55||348.6||348.6||348.55||0
1645214550000|2022-02-18 20:02:30|348.55||348.6||348.6||348.55||0
1645214560000|2022-02-18 20:02:40|348.55||348.6||348.6||348.55||0
1645214570000|2022-02-18 20:02:50|348.55||348.6||348.6||348.55||0
1645214580000|2022-02-18 20:03:00|348.55|348.3|348.6|348.3|348.6|348.3|348.55|348.3|0
1645214590000|2022-02-18 20:03:10|348.55|348.35|348.55|348.35|348.6|348.35|348.55|348.35|0
1645214600000|2022-02-18 20:03:20|348.6|348.3|348.55|348.35|348.6|348.35|348.55|348.3|0
1645214610000|2022-02-18 20:03:30|348.6|348.3|348.55|348.3|348.6|348.35|348.55|348.3|0
1645214620000|2022-02-18 20:03:40|348.5|348.35|348.45|348.2|348.5|348.35|348.45|348.2|1
1645214630000|2022-02-18 20:03:50||348.25||348.15||348.25||348.15|0
1645214640000|2022-02-18 20:04:00||348.2||348.15||348.2||348.15|0
1645214650000|2022-02-18 20:04:10||348.1||348.1||348.1||348.1|0
1645214660000|2022-02-18 20:04:20||348.05||348.05||348.05||348.05|0
1645214670000|2022-02-18 20:04:30||348.1||348.05||348.1||348.05|0
1645214680000|2022-02-18 20:04:40||348.1||348.1||348.1||348.1|0
1645214690000|2022-02-18 20:04:50||348.15||348.1||348.15||348.1|0
1645214700000|2022-02-18 20:05:00||348.15||348.2||348.2||348.1|0
1645214710000|2022-02-18 20:05:10||348.25||348.25||348.25||348.2|0
1645214720000|2022-02-18 20:05:20|348.35|348.2|348.45|348.2|348.45|348.25|348.35|348.2|2
1645214730000|2022-02-18 20:05:30||348.25||348.2||348.25||348.2|1
1645214760000|2022-02-18 20:06:00||348.15||348.15||348.15||348.15|0
1645214770000|2022-02-18 20:06:10|348.4|348.05|348.25|348.05|348.4|348.05|348.25|348.05|0
1645214780000|2022-02-18 20:06:20|348.3|348|348.3|348|348.3|348.05|348.25|348|0
1645214790000|2022-02-18 20:06:30|348.25|348.05|348.3|348|348.3|348.05|348.25|348|0
1645214800000|2022-02-18 20:06:40|348.25|348.05|348.25|348|348.3|348.05|348.25|348|0
1645214810000|2022-02-18 20:06:50|348.3|348.05|348.25|348|348.3|348.05|348.25|348|0
1645214820000|2022-02-18 20:07:00|348.3|348.05|348.25|348|348.3|348.05|348.25|348|0
1645214850000|2022-02-18 20:07:30|348.2|347.95|348.15|347.9|348.2|347.95|348.15|347.9|0
1645214860000|2022-02-18 20:07:40|348.1||348.1||348.15||348.1||0
1645214870000|2022-02-18 20:07:50|348.15|347.95|348.15|347.9|348.15|347.95|348.1|347.9|0
1645214880000|2022-02-18 20:08:00|348.1|347.95|348.1|347.9|348.15|347.95|348.1|347.9|0
1645214890000|2022-02-18 20:08:10|348.15|347.85|348.1|347.85|348.15|347.85|348.1|347.85|0
1645214900000|2022-02-18 20:08:20|348.15||348.1||348.15||348.1||0
1645214910000|2022-02-18 20:08:30|348.05|347.8|348|347.8|348.05|347.8|348|347.8|0
1645214920000|2022-02-18 20:08:40|348.05|347.75|348.05|347.8|348.05|347.8|348|347.75|1
1645214930000|2022-02-18 20:08:50|348|347.75|348.05|347.8|348.05|347.8|348|347.75|0
1645214940000|2022-02-18 20:09:00|348|347.75|348.05|347.75|348.05|347.8|348|347.75|0
1645214950000|2022-02-18 20:09:10|348|347.8|348.05|347.8|348.05|347.8|348|347.75|0
1645214960000|2022-02-18 20:09:20||347.75||347.8||347.8||347.75|0
1645214970000|2022-02-18 20:09:30||347.75||347.8||347.8||347.75|0
1645214980000|2022-02-18 20:09:40|348|347.75|348.05|347.75|348.05|347.75|348|347.75|0
1645214990000|2022-02-18 20:09:50|348|347.8|348.05|347.75|348.05|347.8|348|347.75|0
1645215000000|2022-02-18 20:10:00|348|347.8|348.1|347.85|348.1|347.9|348|347.75|1
1645215010000|2022-02-18 20:10:10|348.15|347.9|348.2|347.95|348.2|348|348.15|347.85|0
1645215020000|2022-02-18 20:10:20|348.15|348|348.2|347.95|348.2|348|348.15|347.95|1
1645215030000|2022-02-18 20:10:30|348.15|348|348.2|348|348.2|348|348.15|347.95|0
1645215040000|2022-02-18 20:10:40|348.15|347.95|348.15|347.95|348.2|348|348.15|347.95|0
1645215050000|2022-02-18 20:10:50|348.2||348.2||348.2||348.15||0
1645215060000|2022-02-18 20:11:00|348.15|347.9|348.1|347.9|348.2|347.9|348.1|347.85|1
1645215070000|2022-02-18 20:11:10|348.05|347.85|348.05|347.85|348.05|347.9|348.05|347.85|0
1645215080000|2022-02-18 20:11:20|348||348.05||348.1||348||0
1645215090000|2022-02-18 20:11:30|348|347.8|348|347.8|348.05|347.8|348|347.8|0
1645215100000|2022-02-18 20:11:40|348.05||348.05||348.05||348||0
1645215110000|2022-02-18 20:11:50|348|347.85|348.05|347.85|348.05|347.85|348|347.8|0
1645215120000|2022-02-18 20:12:00|348|347.8|348|347.75|348.05|347.9|348|347.75|7
1645215130000|2022-02-18 20:12:10|348.05|347.8|348|347.75|348.05|347.8|348|347.75|0
1645215140000|2022-02-18 20:12:20|348.05|347.8|348|347.8|348.05|347.8|348|347.8|0
1645215150000|2022-02-18 20:12:30|348.05|347.75|348|347.75|348.05|347.75|348|347.75|0
1645215160000|2022-02-18 20:12:40|348.05|347.8|348|347.75|348.05|347.8|348|347.75|0
1645215180000|2022-02-18 20:13:00|348.05|347.8|348.05|347.8|348.05|347.85|348|347.8|0
1645215190000|2022-02-18 20:13:10|348||348.05||348.05||348||0
1645215200000|2022-02-18 20:13:20|348||348.05||348.05||348||1
1645215210000|2022-02-18 20:13:30|348|347.85|348.05|347.8|348.05|347.85|348|347.8|0
1645215220000|2022-02-18 20:13:40|348||348.05||348.05||348||0
1645215230000|2022-02-18 20:13:50|348||348.05||348.05||348||0
1645215240000|2022-02-18 20:14:00|348||348||348.05||347.95||0
1645215250000|2022-02-18 20:14:10|348.05|347.85|348.05|347.85|348.05|347.85|348.05|347.85|1
1645215260000|2022-02-18 20:14:20|348|347.8|348.05|347.85|348.05|347.85|348|347.8|0
1645215270000|2022-02-18 20:14:30|348|347.8|348.05|347.85|348.05|347.85|348|347.8|0
1645215280000|2022-02-18 20:14:40|348.1|347.9|348.1|347.9|348.1|347.95|348.1|347.9|0
1645215290000|2022-02-18 20:14:50|348.05|347.85|348.1|347.9|348.1|347.9|348.05|347.85|0
1645215300000|2022-02-18 20:15:00|348.05|347.85|348.1|347.85|348.1|347.85|348.05|347.85|0
1645215310000|2022-02-18 20:15:10|348.05|347.9|348.1|347.9|348.1|347.9|348.05|347.85|0
1645215320000|2022-02-18 20:15:20|348.15|347.95|348.15|347.95|348.15|347.95|348.15|347.9|0
1645215330000|2022-02-18 20:15:30|348.1||348.15||348.15||348.1||0
1645215340000|2022-02-18 20:15:40|348.1|347.9|348.15|347.9|348.15|347.95|348.1|347.9|0
1645215350000|2022-02-18 20:15:50|348.1|347.95|348.15|347.9|348.15|347.95|348.1|347.9|0
1645215360000|2022-02-18 20:16:00|348.1|347.95|348.05|347.85|348.15|347.95|348|347.85|0
1645215370000|2022-02-18 20:16:10|348.1|347.9|348.05|347.85|348.1|347.9|348.05|347.85|0
1645215380000|2022-02-18 20:16:20|348.1|347.9|348.1|347.85|348.15|347.95|348.05|347.85|0
1645215390000|2022-02-18 20:16:30|348.05|347.9|348.1|347.9|348.1|347.9|348.05|347.85|0
1645215400000|2022-02-18 20:16:40|348.05|347.85|348.05|347.85|348.1|347.85|348.05|347.85|0
1645215410000|2022-02-18 20:16:50|348.1|347.8|348.1|347.85|348.1|347.85|348.1|347.8|0
1645215420000|2022-02-18 20:17:00|348.05|347.9|348.05|347.8|348.1|347.95|348.05|347.8|4
1645215430000|2022-02-18 20:17:10||347.85||347.8||347.85||347.8|0
1645215440000|2022-02-18 20:17:20|348.1|347.85|348.05|347.8|348.1|347.85|348.05|347.8|0
1645215450000|2022-02-18 20:17:30|348|347.75|347.95|347.75|348|347.75|347.95|347.75|0
1645215460000|2022-02-18 20:17:40|348|347.8|348|347.75|348|347.8|347.95|347.75|0
1645215470000|2022-02-18 20:17:50||347.8||347.75||347.8||347.75|0
1645215480000|2022-02-18 20:18:00|347.95||347.95||347.95||347.95||0
1645215500000|2022-02-18 20:18:20|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|0
1645215510000|2022-02-18 20:18:30|347.85|347.65|347.9|347.7|347.9|347.7|347.85|347.65|0
1645215520000|2022-02-18 20:18:40|347.85|347.75|347.85|347.7|347.9|347.75|347.85|347.7|0
1645215530000|2022-02-18 20:18:50|347.9|347.75|347.9|347.7|347.9|347.75|347.85|347.7|0
1645215540000|2022-02-18 20:19:00|347.85|347.65|347.75|347.55|347.9|347.65|347.75|347.55|0
1645215560000|2022-02-18 20:19:20|347.8|347.6|347.8|347.55|347.8|347.6|347.75|347.55|0
1645215570000|2022-02-18 20:19:30|347.75|347.6|347.75|347.55|347.75|347.6|347.75|347.55|0
1645215580000|2022-02-18 20:19:40|347.8|347.5|347.6|347.4|347.8|347.5|347.6|347.4|4
1645215590000|2022-02-18 20:19:50|347.65|347.45|347.65|347.4|347.65|347.45|347.6|347.4|0
1645215600000|2022-02-18 20:20:00|347.6||347.6||347.65||347.6||0
1645215610000|2022-02-18 20:20:10|347.65||347.65||347.65||347.6||0
1645215620000|2022-02-18 20:20:20|347.6|347.45|347.6|347.4|347.65|347.45|347.6|347.4|0
1645215630000|2022-02-18 20:20:30|347.65|347.35|347.7|347.5|347.7|347.5|347.6|347.35|0
1645215640000|2022-02-18 20:20:40||347.45||347.5||347.5||347.45|0
1645215650000|2022-02-18 20:20:50|347.65|347.45|347.7|347.45|347.7|347.5|347.65|347.45|0
1645215660000|2022-02-18 20:21:00|347.65|347.5|347.65|347.45|347.7|347.5|347.65|347.45|0
1645215670000|2022-02-18 20:21:10|347.7|347.5|347.7|347.5|347.7|347.55|347.65|347.45|0
1645215680000|2022-02-18 20:21:20|347.65|347.45|347.65|347.5|347.7|347.55|347.65|347.45|0
1645215690000|2022-02-18 20:21:30|347.7|347.45|347.7|347.5|347.7|347.5|347.65|347.45|0
1645215700000|2022-02-18 20:21:40|347.65|347.45|347.65|347.4|347.7|347.45|347.65|347.4|0
1645215710000|2022-02-18 20:21:50|347.6|347.35|347.55|347.35|347.6|347.35|347.55|347.3|1
1645215720000|2022-02-18 20:22:00|347.6|347.3|347.45|347.25|347.6|347.35|347.45|347.2|1
1645215730000|2022-02-18 20:22:10|347.5|347.2|347.45|347.2|347.5|347.25|347.4|347.2|0
1645215740000|2022-02-18 20:22:20|347.4|347.25|347.45|347.25|347.45|347.25|347.4|347.2|1
1645215750000|2022-02-18 20:22:30||347.2||347.25||347.25||347.2|0
1645215760000|2022-02-18 20:22:40|347.5|347.3|347.45|347.25|347.5|347.3|347.45|347.25|0
1645215770000|2022-02-18 20:22:50||347.2||347.25||347.25||347.2|1
1645215780000|2022-02-18 20:23:00|347.4|347.2|347.45|347.2|347.45|347.25|347.4|347.2|3
1645215790000|2022-02-18 20:23:10||347.25||347.2||347.25||347.2|0
1645215800000|2022-02-18 20:23:20||347.25||347.25||347.3||347.25|0
1645215810000|2022-02-18 20:23:30||347.2||347.2||347.25||347.2|0
1645215820000|2022-02-18 20:23:40||347.25||347.25||347.25||347.2|0
1645215830000|2022-02-18 20:23:50||347.2||347.25||347.25||347.2|0
1645215840000|2022-02-18 20:24:00|347.5|347.2|347.5|347.3|347.5|347.35|347.45|347.2|1
1645215850000|2022-02-18 20:24:10|347.45|347.35|347.5|347.3|347.5|347.35|347.45|347.3|0
1645215860000|2022-02-18 20:24:20|347.45|347.35|347.5|347.3|347.5|347.35|347.45|347.3|0
1645215870000|2022-02-18 20:24:30||347.35||347.35||347.35||347.3|0
1645215880000|2022-02-18 20:24:40|347.55|347.3|347.5|347.3|347.55|347.35|347.5|347.3|0
1645215890000|2022-02-18 20:24:50|347.55|347.35|347.5|347.35|347.55|347.35|347.5|347.3|0
1645215900000|2022-02-18 20:25:00|347.45|347.3|347.45|347.25|347.45|347.35|347.45|347.25|0
1645215910000|2022-02-18 20:25:10||347.3||347.3||347.3||347.2|0
1645215920000|2022-02-18 20:25:20||347.25||347.25||347.3||347.25|0
1645215930000|2022-02-18 20:25:30||347.3||347.3||347.3||347.25|0
1645215940000|2022-02-18 20:25:40||347.25||347.25||347.3||347.2|0
1645215950000|2022-02-18 20:25:50||347.2||347.25||347.3||347.2|0
1645215960000|2022-02-18 20:26:00|347.5|347.2|347.5|347.35|347.5|347.35|347.5|347.2|0
1645215970000|2022-02-18 20:26:10|347.45|347.3|347.5|347.35|347.5|347.35|347.45|347.25|0
1645215980000|2022-02-18 20:26:20|347.45|347.3|347.5|347.3|347.5|347.35|347.45|347.25|1
1645215990000|2022-02-18 20:26:30|347.45|347.25|347.45|347.25|347.5|347.3|347.45|347.25|0
1645216000000|2022-02-18 20:26:40|347.5|347.3|347.5|347.3|347.5|347.35|347.45|347.25|0
1645216010000|2022-02-18 20:26:50|347.45|347.35|347.5|347.3|347.5|347.35|347.45|347.3|0
1645216020000|2022-02-18 20:27:00|347.45|347.25|347.5|347.35|347.5|347.35|347.45|347.25|0
1645216030000|2022-02-18 20:27:10||347.3||347.35||347.35||347.3|0
1645216040000|2022-02-18 20:27:20|347.55|347.3|347.5|347.35|347.55|347.35|347.45|347.25|0
1645216050000|2022-02-18 20:27:30|347.55|347.4|347.55|347.4|347.55|347.4|347.55|347.35|1
1645216060000|2022-02-18 20:27:40|347.5|347.35|347.5|347.3|347.55|347.35|347.5|347.3|0
1645216070000|2022-02-18 20:27:50|347.55|347.35|347.55|347.35|347.55|347.35|347.5|347.3|0
1645216080000|2022-02-18 20:28:00|347.6|347.4|347.6|347.4|347.6|347.4|347.55|347.35|0
1645216090000|2022-02-18 20:28:10|347.55|347.35|347.6|347.4|347.6|347.45|347.55|347.35|0
1645216100000|2022-02-18 20:28:20|347.55|347.45|347.55|347.4|347.6|347.45|347.55|347.35|1
1645216110000|2022-02-18 20:28:30|347.6|347.45|347.6|347.4|347.6|347.45|347.55|347.35|0
1645216120000|2022-02-18 20:28:40|347.55|347.45|347.55|347.4|347.6|347.45|347.55|347.35|0
1645216130000|2022-02-18 20:28:50|347.6||347.6||347.6||347.55||0
1645216140000|2022-02-18 20:29:00|347.55|347.35|347.55|347.35|347.55|347.4|347.55|347.35|0
1645216150000|2022-02-18 20:29:10|347.6|347.4|347.6|347.4|347.6|347.45|347.55|347.35|0
1645216160000|2022-02-18 20:29:20|347.65|347.45|347.65|347.4|347.65|347.5|347.65|347.4|1
1645216170000|2022-02-18 20:29:30|347.6|347.35|347.5|347.3|347.65|347.35|347.5|347.3|1
1645216180000|2022-02-18 20:29:40|347.45||347.5||347.5||347.45||0
1645216190000|2022-02-18 20:29:50|347.45|347.25|347.5|347.25|347.5|347.3|347.45|347.25|0
1645216200000|2022-02-18 20:30:00|347.45|347.3|347.4|347.2|347.45|347.3|347.4|347.2|0
1645216210000|2022-02-18 20:30:10|347.35|347.15|347.35|347.15|347.4|347.2|347.35|347.15|0
1645216220000|2022-02-18 20:30:20|347.3|347.1|347.25|347.05|347.3|347.1|347.25|347.05|0
1645216230000|2022-02-18 20:30:30|347.3|347.1|347.25|347.05|347.3|347.1|347.25|347.05|0
1645216240000|2022-02-18 20:30:40|347.3|347.1|347.25|347.05|347.3|347.1|347.25|347.05|0
1645216250000|2022-02-18 20:30:50|347.3||347.25||347.3||347.25||0
1645216260000|2022-02-18 20:31:00|347.3|347|347.25|347|347.3|347|347.25|347|0
1645216270000|2022-02-18 20:31:10|347.1|346.95|347.1|346.9|347.1|347|347.05|346.9|0
1645216280000|2022-02-18 20:31:20|347.05|346.85|347.1|346.9|347.1|346.9|347.05|346.85|0
1645216290000|2022-02-18 20:31:30|347.05|346.85|347.1|346.85|347.1|346.9|347.05|346.85|0
1645216300000|2022-02-18 20:31:40|347.05|346.9|347.05|346.85|347.1|346.9|347.05|346.85|0
1645216310000|2022-02-18 20:31:50|347.1|346.9|347.1|346.9|347.1|346.9|347.1|346.9|0
1645216320000|2022-02-18 20:32:00|347.15|346.85|347.1|346.9|347.15|346.95|347.1|346.85|2
1645216330000|2022-02-18 20:32:10||346.85||346.85||346.9||346.85|0
1645216340000|2022-02-18 20:32:20|347.15|346.9|347.15|346.9|347.15|346.9|347.15|346.85|0
1645216350000|2022-02-18 20:32:30|347.1|346.85|347.1|346.85|347.15|346.9|347.1|346.85|0
1645216370000|2022-02-18 20:32:50|347.15|346.8|347.1|346.8|347.15|346.8|347.1|346.8|0
1645216400000|2022-02-18 20:33:20|347.15||347.1||347.15||347.1||0
1645216420000|2022-02-18 20:33:40|347|346.75|347.05|346.75|347.05|346.75|347|346.75|0
1645216430000|2022-02-18 20:33:50|347|346.8|347.05|346.8|347.05|346.8|347|346.8|0
1645216440000|2022-02-18 20:34:00|347|346.75|347.05|346.8|347.05|346.8|347|346.7|2
1645216450000|2022-02-18 20:34:10||346.75||346.8||346.8||346.75|0
1645216460000|2022-02-18 20:34:20|347|346.75|347.05|346.8|347.05|346.8|347|346.75|0
1645216480000|2022-02-18 20:34:40|347.1||347.1||347.1||347.1||0
1645216490000|2022-02-18 20:34:50|347.05||347.1||347.1||347.05||0
1645216500000|2022-02-18 20:35:00|347.05||347.1||347.1||347.05||0
1645216510000|2022-02-18 20:35:10|347.15||347.15||347.15||347.1||0
1645216520000|2022-02-18 20:35:20|347.1||347.15||347.15||347.1||0
1645216530000|2022-02-18 20:35:30|347.1||347.15||347.15||347.1||0
1645216550000|2022-02-18 20:35:50|347.1||347.1||347.15||347.1||0
1645216580000|2022-02-18 20:36:20|347.15||347.1||347.15||347.1||0
1645216590000|2022-02-18 20:36:30|347.15||347.15||347.15||347.1||0
1645216600000|2022-02-18 20:36:40|347.1||347.1||347.15||347.1||0
1645216610000|2022-02-18 20:36:50|347.15||347.15||347.15||347.1||0
1645216620000|2022-02-18 20:37:00|347.1||347.15||347.15||347.1||1
1645216630000|2022-02-18 20:37:10|347.1||347.1||347.15||347.1||0
1645216640000|2022-02-18 20:37:20|347.15||347.15||347.15||347.1||0
1645216650000|2022-02-18 20:37:30|347.1||347.1||347.1||347.1||0
1645216670000|2022-02-18 20:37:50|347.15||347.1||347.15||347.1||0
1645216680000|2022-02-18 20:38:00|347.15||347.1||347.15||347.1||0
1645216690000|2022-02-18 20:38:10|347.15||347.15||347.15||347.1||0
1645216700000|2022-02-18 20:38:20|347.1||347.15||347.15||347.1||0
1645216730000|2022-02-18 20:38:50|347.1||347.15||347.15||347.1||0
1645216740000|2022-02-18 20:39:00|347.1||347.1||347.15||347.1||0
1645216760000|2022-02-18 20:39:20|347.15||347.1||347.15||347.1||0
1645216770000|2022-02-18 20:39:30|347.05||347.1||347.1||347.05||0
1645216780000|2022-02-18 20:39:40|347.05||347.05||347.05||347.05||0
1645216790000|2022-02-18 20:39:50|347.1||347.05||347.1||347.05||0
1645216800000|2022-02-18 20:40:00|347.1|346.95|347.25|347|347.3|347.1|347.1|346.95|28
1645216820000|2022-02-18 20:40:20|347.2||347.2||347.2||347.2||0
1645216830000|2022-02-18 20:40:30|347.25||347.25||347.25||347.25||0
1645216860000|2022-02-18 20:41:00|347.3|347.05|347.3|347.1|347.3|347.1|347.3|347.05|0
1645216870000|2022-02-18 20:41:10|347.35|347.15|347.5|347.25|347.5|347.25|347.35|347.15|1
1645216880000|2022-02-18 20:41:20|347.45|347.3|347.5|347.3|347.5|347.3|347.45|347.3|0
1645216890000|2022-02-18 20:41:30|347.45|347.35|347.5|347.25|347.5|347.35|347.45|347.25|0
1645216900000|2022-02-18 20:41:40||347.3||347.3||347.3||347.3|1
1645216910000|2022-02-18 20:41:50|347.55|347.35|347.6|347.4|347.6|347.4|347.55|347.35|2
1645216920000|2022-02-18 20:42:00|347.55|347.35|347.6|347.4|347.6|347.4|347.55|347.35|8
1645216930000|2022-02-18 20:42:10|347.65|347.45|347.75|347.55|347.75|347.55|347.65|347.4|0
1645216940000|2022-02-18 20:42:20|347.7|347.5|347.65|347.45|347.75|347.55|347.6|347.45|3
1645216950000|2022-02-18 20:42:30|347.7||347.6||347.7||347.6||0
1645216960000|2022-02-18 20:42:40|347.65|347.4|347.65|347.45|347.7|347.45|347.6|347.4|1
1645216970000|2022-02-18 20:42:50|347.6|347.4|347.55|347.35|347.65|347.45|347.55|347.35|0
1645216980000|2022-02-18 20:43:00||347.3||347.25||347.3||347.25|2
1645216990000|2022-02-18 20:43:10|347.5|347.2|347.45|347.25|347.5|347.25|347.4|347.2|0
1645217000000|2022-02-18 20:43:20|347.4|347.3|347.5|347.3|347.5|347.3|347.4|347.3|2
1645217010000|2022-02-18 20:43:30|347.45|347.25|347.75|347.25|347.75|347.3|347.45|347.25|1
1645217030000|2022-02-18 20:43:50|347.7||347.7||347.7||347.7||0
1645217040000|2022-02-18 20:44:00|347.65||347.65||347.65||347.65||0
1645217060000|2022-02-18 20:44:20|347.7||347.7||347.7||347.7||0
1645217070000|2022-02-18 20:44:30|347.75||347.75||347.75||347.75||0
1645217100000|2022-02-18 20:45:00|347.8|347.3|347.85|347.45|347.9|347.45|347.8|347.3|0
1645217110000|2022-02-18 20:45:10|347.8|347.5|347.85|347.55|347.85|347.6|347.8|347.5|0
1645217120000|2022-02-18 20:45:20||347.6||347.55||347.6||347.55|0
1645217130000|2022-02-18 20:45:30||347.6||347.55||347.6||347.55|0
1645217140000|2022-02-18 20:45:40||347.5||347.55||347.6||347.5|0
1645217160000|2022-02-18 20:46:00||347.5||347.55||347.55||347.5|0
1645217170000|2022-02-18 20:46:10||347.5||347.5||347.55||347.5|0
1645217180000|2022-02-18 20:46:20||347.45||347.45||347.45||347.45|0
1645217190000|2022-02-18 20:46:30||347.4||347.35||347.4||347.35|0
1645217200000|2022-02-18 20:46:40||347.3||347.35||347.35||347.3|0
1645217210000|2022-02-18 20:46:50||347.3||347.3||347.3||347.3|0
1645217220000|2022-02-18 20:47:00|347.6|347.2|347.4|347.1|347.6|347.2|347.35|347.05|1
1645217230000|2022-02-18 20:47:10|347.35|347.05|347.35|347.1|347.4|347.1|347.35|347.05|0
1645217240000|2022-02-18 20:47:20|347.4|347.15|347.5|347.25|347.5|347.3|347.35|347.15|1
1645217250000|2022-02-18 20:47:30|347.45|347.3|347.5|347.2|347.5|347.3|347.45|347.15|0
1645217260000|2022-02-18 20:47:40|347.45|347.25|347.5|347.25|347.5|347.25|347.45|347.25|0
1645217270000|2022-02-18 20:47:50|347.45|347.2|347.45|347.15|347.5|347.2|347.45|347.15|0
1645217280000|2022-02-18 20:48:00|347.5|347.1|347.5|347.2|347.5|347.2|347.5|347.05|0
1645217290000|2022-02-18 20:48:10|347.45|347.15|347.45|347.15|347.45|347.25|347.45|347.15|0
1645217300000|2022-02-18 20:48:20|347.5|347.25|347.5|347.2|347.5|347.25|347.45|347.2|1
1645217310000|2022-02-18 20:48:30|347.45|347.15|347.45|347.15|347.5|347.15|347.45|347.15|0
1645217320000|2022-02-18 20:48:40|347.55|347.1|347.5|347.15|347.55|347.2|347.5|347.1|3
1645217330000|2022-02-18 20:48:50|347.55|347.2|347.55|347.2|347.55|347.2|347.5|347.2|3
1645217340000|2022-02-18 20:49:00|347.5||347.55||347.55||347.5||0
1645217350000|2022-02-18 20:49:10|347.5|347.15|347.5|347.2|347.55|347.2|347.45|347.15|0
1645217360000|2022-02-18 20:49:20|347.55|347.25|347.75|347.25|347.75|347.25|347.55|347.25|4
1645217400000|2022-02-18 20:50:00|347.7|347.1|347.55|347.15|347.7|347.15|347.4|347.1|1
1645217410000|2022-02-18 20:50:10||347.1||347.1||347.1||347.1|0
1645217420000|2022-02-18 20:50:20|347.7|347.15|347.7|347.2|347.7|347.2|347.7|347.15|0
1645217430000|2022-02-18 20:50:30|347.85|347.25|347.85|347.25|347.85|347.25|347.85|347.25|0
1645217480000|2022-02-18 20:51:20||347.2||347.15||347.2||347.15|0
1645217540000|2022-02-18 20:52:20||347.1||347.1||347.1||347.1|0
1645217550000|2022-02-18 20:52:30|347.8|347.15|347.35|346.9|347.8|347.2|347.35|346.9|0
1645217560000|2022-02-18 20:52:40|347.3|346.8|346.8|346.5|347.3|346.8|346.8|346.5|1
1645217570000|2022-02-18 20:52:50|346.85|346.55|347.2|346.8|347.2|346.8|346.85|346.55|3
1645217580000|2022-02-18 20:53:00|347.35|346.9|347.35|347.05|347.35|347.1|347.3|346.9|6
1645217590000|2022-02-18 20:53:10|347.3|347|347.2|346.95|347.4|347.05|347.15|346.95|3
1645217600000|2022-02-18 20:53:20|347.15|346.85|347.35|347.05|347.4|347.05|347.05|346.8|4
1645217610000|2022-02-18 20:53:30|347.4|347|347.25|346.95|347.4|347.05|347.2|346.95|2
1645217620000|2022-02-18 20:53:40|347.2|346.9|347.4|347.15|347.4|347.15|347.15|346.9|1
1645217630000|2022-02-18 20:53:50|347.35|347.1|347.2|347|347.4|347.15|347.2|347|2
1645217640000|2022-02-18 20:54:00|347.25|347.05|347.45|347|347.45|347.05|347.2|347|1
1645217650000|2022-02-18 20:54:10|347.6|347.05|347.6|347.2|347.6|347.2|347.6|347.05|0
1645217660000|2022-02-18 20:54:20|347.55|347.25|347.4|347.15|347.55|347.3|347.4|347.15|1
1645217670000|2022-02-18 20:54:30|347.45|347.25|347.35|347.2|347.55|347.25|347.25|346.95|9
1645217680000|2022-02-18 20:54:40|347.5|347.15|347.25|347|347.5|347.2|347.25|347|4
1645217690000|2022-02-18 20:54:50|347.2|346.9|347.35|347.1|347.35|347.1|347.15|346.9|4
1645217700000|2022-02-18 20:55:00|347.3|347.15|347.45|347.05|347.45|347.15|347.3|346.95|2
1645217710000|2022-02-18 20:55:10|347.4||347.45||347.45||347.4||2
1645217720000|2022-02-18 20:55:20|347.3|347.1|347.45|347.15|347.45|347.2|347.3|347.05|2
1645217730000|2022-02-18 20:55:30|347.3|347.2|347.25|347|347.45|347.2|347.2|347|6
1645217740000|2022-02-18 20:55:40|347.3|347.05|347.35|347.05|347.4|347.05|347.25|347|0
1645217760000|2022-02-18 20:56:00|347.3|347|347.3|347|347.3|347|347.3|347|0
1645217790000|2022-02-18 20:56:30|347.35|347.05|347.3|347|347.35|347.05|347.3|347|0
1645217820000|2022-02-18 20:57:00|347.2||347.3||347.3||347.2||1
1645217840000|2022-02-18 20:57:20|347.25||347.25||347.3||347.25||0
1645217850000|2022-02-18 20:57:30|347.3||347.2||347.3||347.2||0
1645217860000|2022-02-18 20:57:40|347.25||347.15||347.25||347.15||4
1645217870000|2022-02-18 20:57:50|347.2||347.25||347.25||347.2||0
1645217880000|2022-02-18 20:58:00|347.3||347.3||347.3||347.25||0
1645217890000|2022-02-18 20:58:10|347.2||347.2||347.25||347.2||0
1645217900000|2022-02-18 20:58:20|347.25||347.2||347.25||347.2||0
1645217910000|2022-02-18 20:58:30|347.15||347.2||347.2||347.15||0
1645217920000|2022-02-18 20:58:40|347.25||347.25||347.25||347.2||0
1645217930000|2022-02-18 20:58:50|347.3||347.25||347.3||347.25||0
1645217940000|2022-02-18 20:59:00|347.2||347.2||347.2||347.2||0
1645217950000|2022-02-18 20:59:10|347.15||347.15||347.2||347.15||0
1645217960000|2022-02-18 20:59:20|347.1|346.95|346.95|346.6|347.1|346.95|346.95|346.6|7
1645217970000|2022-02-18 20:59:30|347||346.95||347||346.95||0
1645217980000|2022-02-18 20:59:40|346.9||346.9||346.9||346.9||7
1645217990000|2022-02-18 20:59:50|346.85|346.55|346.9|346.55|346.95|346.55|346.85|346.55|0
1645218000000|2022-02-18 21:00:00|346.95|346.6|346.9|346.6|346.95|346.6|346.9|346.6|0
1645218010000|2022-02-18 21:00:10|346.95||346.9||346.95||346.9||0
1645218030000|2022-02-18 21:00:30|347|346.7|347|346.7|347|346.7|347|346.7|1
1645218040000|2022-02-18 21:00:40|347.1|346.8|347.1|346.8|347.1|346.8|347.1|346.8|0
1645218050000|2022-02-18 21:00:50|347.2||347.2||347.2||347.2||1
1645218080000|2022-02-18 21:01:20|347.25||347.25||347.25||347.25||0
1645218090000|2022-02-18 21:01:30|347.2||347.2||347.2||347.2||0
1645218100000|2022-02-18 21:01:40||346.85||346.9||346.9||346.85|0
1645218110000|2022-02-18 21:01:50|347.25||347.25||347.25||347.25||0
1645218130000|2022-02-18 21:02:10|347.2||347.25||347.25||347.2||0
1645218140000|2022-02-18 21:02:20|347.2||347.25||347.25||347.2||0
1645218150000|2022-02-18 21:02:30|347.2|346.95|347.25|347|347.25|347|347.2|346.95|0
1645218160000|2022-02-18 21:02:40|347.3|347.05|347.4|347.1|347.4|347.15|347.3|347.05|1
1645218170000|2022-02-18 21:02:50|347.35|347.15|347.7|347.35|347.75|347.35|347.35|347|21
1645218180000|2022-02-18 21:03:00|347.65|347.3|347.25|347|347.65|347.3|347.25|347|1
1645218190000|2022-02-18 21:03:10|347.3|347.1|347.25|347|347.3|347.1|347.2|347|4
1645218200000|2022-02-18 21:03:20|347.3|347.1|347.7|347.4|347.7|347.4|347.3|347|2
1645218210000|2022-02-18 21:03:30|347.6|347.35|347.6|347.35|347.6|347.4|347.6|347.3|3
1645218220000|2022-02-18 21:03:40|347.55|347.25|347.35|347.15|347.55|347.3|347.35|347.15|2
1645218230000|2022-02-18 21:03:50|347.4||347.4||347.4||347.35||2
1645218250000|2022-02-18 21:04:10|347.5|347.2|347.8|347.55|347.8|347.55|347.5|347.2|2
1645218260000|2022-02-18 21:04:20|347.65|347.5|347.85|347.6|348.1|347.6|347.65|347.45|6
1645218270000|2022-02-18 21:04:30|347.7|347.55|347.7|347.55|348|347.6|347.7|347.5|1
1645218280000|2022-02-18 21:04:40|347.75|347.5|347.9|347.5|348.1|347.55|347.75|347.45|3
1645218290000|2022-02-18 21:04:50|347.85|347.45|347.75|347.45|347.85|347.5|347.7|347.45|0
1645218300000|2022-02-18 21:05:00|347.8|347.5|347.75|347.5|347.8|347.5|347.7|347.45|0
1645218310000|2022-02-18 21:05:10|347.9|347.45|347.9|347.5|347.9|347.5|347.9|347.45|0
1645218330000|2022-02-18 21:05:30||347.55||347.55||347.55||347.55|0
1645218400000|2022-02-18 21:06:40||347.6||347.65||347.65||347.6|0
1645218410000|2022-02-18 21:06:50|347.85|347.6|347.75|347.5|347.85|347.65|347.75|347.5|1
1645218420000|2022-02-18 21:07:00|347.7|347.45|347.7|347.4|347.75|347.45|347.65|347.4|3
1645218430000|2022-02-18 21:07:10|347.65|347.45|347.7|347.45|347.7|347.45|347.65|347.4|1
1645218440000|2022-02-18 21:07:20|347.75|347.55|347.9|347.6|347.9|347.65|347.75|347.55|5
1645218450000|2022-02-18 21:07:30|347.75|347.65|347.85|347.6|347.9|347.65|347.75|347.5|2
1645218460000|2022-02-18 21:07:40|347.7|347.55|347.7|347.45|347.7|347.55|347.65|347.4|0
1645218470000|2022-02-18 21:07:50|347.75|347.4|347.7|347.35|347.75|347.4|347.7|347.3|7
1645218480000|2022-02-18 21:08:00|347.75|347.3|347.75|347.25|347.75|347.3|347.75|347.25|0
1645218490000|2022-02-18 21:08:10|347.7||347.75||347.75||347.65||0
1645218520000|2022-02-18 21:08:40|347.7||347.75||347.75||347.7||0
1645218540000|2022-02-18 21:09:00|347.7||347.55||347.75||347.55||0
1645218550000|2022-02-18 21:09:10|347.65|347.2|347.65|346.9|347.65|347.2|347.6|346.9|2
1645218560000|2022-02-18 21:09:20|347.6||347.6||347.65||347.6||0
1645218570000|2022-02-18 21:09:30|347.65||347.5||347.65||347.3||3
1645218580000|2022-02-18 21:09:40|347.45||347.45||347.45||347.45||0
1645218590000|2022-02-18 21:09:50|347.2||347.45||347.45||347.2||2
1645218600000|2022-02-18 21:10:00|347.4||347.3||347.4||347.3||0
1645218610000|2022-02-18 21:10:10|347.25||347.25||347.25||347.25||0
1645218640000|2022-02-18 21:10:40|347.2|346.85|347.2|346.85|347.2|346.85|347.2|346.85|0
1645218650000|2022-02-18 21:10:50|347.15|346.9|347.25|346.85|347.25|346.9|347.15|346.85|1
1645218660000|2022-02-18 21:11:00|347.3||347.3||347.3||347.3||0
1645218770000|2022-02-18 21:12:50|347.15|346.7|347.15|346.7|347.15|346.7|347.15|346.7|6
1645218780000|2022-02-18 21:13:00|347.3|346.65|347.2|346.65|347.3|346.7|347.2|346.65|7
1645218800000|2022-02-18 21:13:20||346.55||346.55||346.55||346.55|0
1645218810000|2022-02-18 21:13:30||346.6||346.6||346.6||346.6|0
1645218840000|2022-02-18 21:14:00|347.25|346.65|347.15|346.55|347.25|346.65|347.15|346.55|4
1645218850000|2022-02-18 21:14:10|347.25|346.65|347.25|346.65|347.25|346.65|347.25|346.65|0
1645218870000|2022-02-18 21:14:30|347.15|346.55|347.25|346.65|347.25|346.65|347.15|346.55|0
1645218910000|2022-02-18 21:15:10|347.35|346.75|347.25|346.65|347.35|346.75|347.25|346.65|0
1645218930000|2022-02-18 21:15:30|347.35|346.75|347.35|346.75|347.35|346.75|347.35|346.75|0
1645218940000|2022-02-18 21:15:40|347.25|346.65|347.35|346.75|347.35|346.75|347.25|346.65|0
1645218980000|2022-02-18 21:16:20|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1645219040000|2022-02-18 21:17:20|347.35|346.75|347.45|346.85|347.45|346.85|347.35|346.75|0
1645219050000|2022-02-18 21:17:30|347.35|346.75|347.35|346.75|347.45|346.85|347.35|346.75|0
1645219100000|2022-02-18 21:18:20|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1645219120000|2022-02-18 21:18:40|347.55|346.95|347.55|346.95|347.55|346.95|347.45|346.85|0
1645219130000|2022-02-18 21:18:50|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1645219220000|2022-02-18 21:20:20|347.35|346.75|347.35|346.75|347.35|346.75|347.35|346.75|0
1645219250000|2022-02-18 21:20:50|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1645219260000|2022-02-18 21:21:00|347.35|346.75|347.45|346.85|347.45|346.85|347.35|346.75|0
1645219310000|2022-02-18 21:21:50|347.55|346.95|347.55|346.95|347.55|346.95|347.55|346.95|0
1645219340000|2022-02-18 21:22:20|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1645219380000|2022-02-18 21:23:00|347.35|346.75|347.35|346.75|347.35|346.75|347.35|346.75|0
1645219400000|2022-02-18 21:23:20|347.45|346.85|347.35|346.75|347.45|346.85|347.35|346.75|0
1645219410000|2022-02-18 21:23:30|347.45|346.85|347.35|346.75|347.45|346.85|347.35|346.75|0
1645219430000|2022-02-18 21:23:50|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1645219610000|2022-02-18 21:26:50|347.55|346.95|347.55|346.95|347.55|346.95|347.55|346.95|0
1645219620000|2022-02-18 21:27:00|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1645219770000|2022-02-18 21:29:30|347.35|346.75|347.45|346.85|347.45|346.85|347.35|346.75|0
1645219840000|2022-02-18 21:30:40|347.35|346.75|347.35|346.75|347.35|346.75|347.35|346.75|0
1645219930000|2022-02-18 21:32:10|347.25|346.65|347.35|346.75|347.35|346.75|347.25|346.65|0
1645219940000|2022-02-18 21:32:20|347.25|346.65|347.25|346.65|347.25|346.65|347.25|346.65|0
1645219950000|2022-02-18 21:32:30|347.35|346.75|347.35|346.75|347.35|346.75|347.25|346.65|0
1645219980000|2022-02-18 21:33:00|347.25|346.65|347.25|346.65|347.25|346.65|347.25|346.65|0
1645219990000|2022-02-18 21:33:10|347.35|346.75|347.35|346.75|347.35|346.75|347.35|346.75|0
1645220000000|2022-02-18 21:33:20|347.45|346.85|347.45|346.85|347.45|346.85|347.45|346.85|0
1645220030000|2022-02-18 21:33:50|347.35|346.75|347.35|346.75|347.45|346.85|347.35|346.75|0
1645220050000|2022-02-18 21:34:10|347.25|346.65|347.35|346.75|347.35|346.75|347.25|346.65|0
1645220060000|2022-02-18 21:34:20|347.25|346.65|347.25|346.65|347.25|346.65|347.25|346.65|0
1645220080000|2022-02-18 21:34:40|347.15|346.55|347.25|346.65|347.25|346.65|347.15|346.55|0
1645220090000|2022-02-18 21:34:50|347.15|346.55|347.15|346.55|347.15|346.55|347.15|346.55|0
1645220110000|2022-02-18 21:35:10|347.05|346.45|347.15|346.55|347.15|346.55|347.05|346.45|0
1645220120000|2022-02-18 21:35:20|347.05|346.45|347.05|346.45|347.15|346.55|347.05|346.45|0
1645220140000|2022-02-18 21:35:40|346.95|346.35|346.95|346.35|346.95|346.35|346.95|346.35|0
1645220150000|2022-02-18 21:35:50|347.05|346.45|347.05|346.45|347.05|346.45|346.95|346.35|0
1645220160000|2022-02-18 21:36:00|346.95|346.35|346.95|346.35|347.05|346.45|346.95|346.35|0
1645220190000|2022-02-18 21:36:30|347.05|346.45|347.15|346.55|347.15|346.55|346.95|346.35|0
1645220200000|2022-02-18 21:36:40|347.05|346.45|347.15|346.55|347.15|346.55|347.05|346.45|0
1645220210000|2022-02-18 21:36:50|347.05|346.45|347.05|346.45|347.05|346.45|347.05|346.45|0
1645220230000|2022-02-18 21:37:10|347.15|346.55|347.15|346.55|347.15|346.55|347.15|346.55|0
1645220240000|2022-02-18 21:37:20|347.25|346.65|347.15|346.55|347.25|346.65|347.15|346.55|0
1645220280000|2022-02-18 21:38:00|347.25|346.65|347.25|346.65|347.25|346.65|347.25|346.65|0
1645220290000|2022-02-18 21:38:10|347.15|346.55|347.25|346.65|347.25|346.65|347.15|346.55|0
1645220310000|2022-02-18 21:38:30|347.15|346.55|347.25|346.65|347.25|346.65|347.15|346.55|0
1645220330000|2022-02-18 21:38:50|347.15|346.55|347.15|346.55|347.25|346.65|347.15|346.55|0
1645220340000|2022-02-18 21:39:00|347.25|346.65|347.15|346.55|347.25|346.65|347.15|346.55|0
1645220360000|2022-02-18 21:39:20|347.25|346.65|347.25|346.65|347.25|346.65|347.15|346.55|0
1645220370000|2022-02-18 21:39:30|347.15|346.55|347.15|346.55|347.25|346.65|347.15|346.55|0
1645220680000|2022-02-18 21:44:40|347.25|346.65|347.15|346.55|347.25|346.65|347.15|346.55|0
1645220760000|2022-02-18 21:46:00|347.05|346.45|347.05|346.45|347.05|346.45|347.05|346.45|0
1645220780000|2022-02-18 21:46:20|346.95|346.35|346.95|346.35|347.05|346.45|346.95|346.35|0
1645220790000|2022-02-18 21:46:30|347.05|346.45|346.95|346.35|347.05|346.45|346.95|346.35|0
1645220800000|2022-02-18 21:46:40|347.05|346.45|347.05|346.45|347.05|346.45|346.95|346.35|0
1645220820000|2022-02-18 21:47:00|346.95|346.35|347.05|346.45|347.05|346.45|346.95|346.35|0
1645220830000|2022-02-18 21:47:10|346.95|346.35|347.05|346.45|347.05|346.45|346.95|346.35|0
1645220840000|2022-02-18 21:47:20|347.15|346.55|347.25|346.65|347.25|346.65|347.15|346.55|0
1645220850000|2022-02-18 21:47:30|347.15|346.55|347.15|346.55|347.25|346.65|347.15|346.55|0
1645220870000|2022-02-18 21:47:50|347.05|346.45|347.05|346.45|347.05|346.45|347.05|346.45|0
1645220890000|2022-02-18 21:48:10|347.15|346.55|347.15|346.55|347.15|346.55|347.15|346.55|0
1645220920000|2022-02-18 21:48:40|347.05|346.45|347.15|346.55|347.15|346.55|347.05|346.45|0
1645220930000|2022-02-18 21:48:50|347.05|346.45|347.05|346.45|347.05|346.45|347.05|346.45|0
1645221000000|2022-02-18 21:50:00|347.15|346.55|347.15|346.55|347.15|346.55|347.15|346.55|0
1645221020000|2022-02-18 21:50:20|347.25|346.65|347.15|346.55|347.25|346.65|347.15|346.55|0
1645221040000|2022-02-18 21:50:40|347.05|346.45|347.05|346.45|347.05|346.45|347.05|346.45|0
1645221080000|2022-02-18 21:51:20|346.95|346.35|347.05|346.45|347.05|346.45|346.95|346.35|0
1645221100000|2022-02-18 21:51:40|346.95|346.35|346.95|346.35|346.95|346.35|346.95|346.35|0
1645221110000|2022-02-18 21:51:50|347.05|346.45|347.05|346.45|347.05|346.45|346.95|346.35|0
1645221120000|2022-02-18 21:52:00|346.95|346.35|346.95|346.35|346.95|346.35|346.95|346.35|0
1645221220000|2022-02-18 21:53:40|347.05|346.45|347.15|346.55|347.15|346.55|347.05|346.45|0
1645221280000|2022-02-18 21:54:40|347.05|346.45|347.15|346.55|347.15|346.55|347.05|346.45|0
1645221290000|2022-02-18 21:54:50|347.05|346.45|347.15|346.55|347.15|346.55|347.05|346.45|0
1645221330000|2022-02-18 21:55:30|347.05|346.45|347.05|346.45|347.05|346.45|347.05|346.45|0
1645221370000|2022-02-18 21:56:10|346.95|346.35|346.95|346.35|346.95|346.35|346.95|346.35|0
1645221380000|2022-02-18 21:56:20|347.05|346.45|347.05|346.45|347.05|346.45|347.05|346.45|0
1645221420000|2022-02-18 21:57:00|346.95|346.35|346.95|346.35|346.95|346.35|346.95|346.35|0
1645221430000|2022-02-18 21:57:10|347.05|346.45|347.05|346.45|347.05|346.45|347.05|346.45|0
1645221470000|2022-02-18 21:57:50|346.95|346.35|346.95|346.35|346.95|346.35|346.95|346.35|0
1645221480000|2022-02-18 21:58:00|347.05|346.45|347.05|346.45|347.05|346.45|347.05|346.45|0
1645221500000|2022-02-18 21:58:20|346.95|346.35|346.95|346.35|346.95|346.35|346.95|346.35|0
1645221530000|2022-02-18 21:58:50|347.05|346.45|346.95|346.35|347.05|346.45|346.95|346.35|0
1645221570000|2022-02-18 21:59:30|347.05|346.45|346.95|346.35|347.05|346.45|346.95|346.35|0
1645221580000|2022-02-18 21:59:40|347.05|346.45|346.95|346.35|347.05|346.45|346.95|346.35|0
1645398120000|2022-02-20 23:02:00|345.15|344.55|345.25|344.65|345.25|344.65|345.15|344.55|0
1645398130000|2022-02-20 23:02:10|345.15|344.55|345.45|344.85|345.55|344.95|345.15|344.55|0
1645398140000|2022-02-20 23:02:20|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1645398150000|2022-02-20 23:02:30|345.45|344.85|345.75|345.15|345.75|345.15|345.45|344.85|0
1645398160000|2022-02-20 23:02:40|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398170000|2022-02-20 23:02:50|345.65|345.05|345.65|345.05|345.65|345.05|345.55|344.95|0
1645398180000|2022-02-20 23:03:00|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1645398190000|2022-02-20 23:03:10|345.35|344.75|345.45|344.85|345.45|344.85|345.25|344.65|0
1645398200000|2022-02-20 23:03:20|345.55|344.95|345.55|344.95|345.65|345.05|345.45|344.85|0
1645398210000|2022-02-20 23:03:30|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1645398220000|2022-02-20 23:03:40|345.35|344.75|345.45|344.85|345.45|344.85|345.35|344.75|0
1645398230000|2022-02-20 23:03:50|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1645398240000|2022-02-20 23:04:00|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398260000|2022-02-20 23:04:20|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398270000|2022-02-20 23:04:30|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398280000|2022-02-20 23:04:40|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398300000|2022-02-20 23:05:00|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398310000|2022-02-20 23:05:10|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1645398320000|2022-02-20 23:05:20|345.55|344.95|345.55|344.95|345.55|344.95|345.45|344.85|0
1645398330000|2022-02-20 23:05:30|345.45|344.85|345.55|344.95|345.65|345.05|345.45|344.85|0
1645398340000|2022-02-20 23:05:40|345.65|345.05|345.65|345.05|345.65|345.05|345.55|344.95|0
1645398350000|2022-02-20 23:05:50|345.55|344.95|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398360000|2022-02-20 23:06:00|345.65|345.05|345.65|345.05|345.65|345.05|345.55|344.95|0
1645398370000|2022-02-20 23:06:10|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1645398380000|2022-02-20 23:06:20|345.65|345.05|345.65|345.05|345.75|345.15|345.55|344.95|0
1645398420000|2022-02-20 23:07:00|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1645398430000|2022-02-20 23:07:10|345.65|345.05|345.85|345.25|345.85|345.25|345.65|345.05|0
1645398450000|2022-02-20 23:07:30|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645398490000|2022-02-20 23:08:10|345.75|345.15|345.75|345.15|345.85|345.25|345.75|345.15|0
1645398500000|2022-02-20 23:08:20|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1645398510000|2022-02-20 23:08:30|345.85|345.25|345.85|345.25|345.85|345.25|345.75|345.15|0
1645398520000|2022-02-20 23:08:40|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1645398530000|2022-02-20 23:08:50|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1645398560000|2022-02-20 23:09:20|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1645398570000|2022-02-20 23:09:30|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1645398580000|2022-02-20 23:09:40|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1645398590000|2022-02-20 23:09:50|345.65|345.05|345.65|345.05|345.75|345.15|345.65|345.05|0
1645398600000|2022-02-20 23:10:00|345.55|344.95|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398610000|2022-02-20 23:10:10|345.45|344.85|345.55|344.95|345.55|344.95|345.45|344.85|0
1645398620000|2022-02-20 23:10:20|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1645398630000|2022-02-20 23:10:30|345.55|344.95|345.55|344.95|345.55|344.95|345.45|344.85|0
1645398640000|2022-02-20 23:10:40|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1645398650000|2022-02-20 23:10:50|345.55|344.95|345.55|344.95|345.55|344.95|345.45|344.85|0
1645398660000|2022-02-20 23:11:00|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1645398670000|2022-02-20 23:11:10|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1645398700000|2022-02-20 23:11:40|345.55|344.95|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398710000|2022-02-20 23:11:50|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645398720000|2022-02-20 23:12:00|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1645398730000|2022-02-20 23:12:10|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1645398740000|2022-02-20 23:12:20|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1645398760000|2022-02-20 23:12:40|345.65|345.05|345.65|345.05|345.65|345.05|345.55|344.95|0
1645398780000|2022-02-20 23:13:00|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1645398790000|2022-02-20 23:13:10|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1645398800000|2022-02-20 23:13:20|345.85|345.25|345.85|345.25|345.85|345.25|345.75|345.15|0
1645398840000|2022-02-20 23:14:00|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645398850000|2022-02-20 23:14:10|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645398860000|2022-02-20 23:14:20|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645398870000|2022-02-20 23:14:30|345.85|345.25|345.85|345.25|345.95|345.35|345.85|345.25|0
1645398880000|2022-02-20 23:14:40|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645398900000|2022-02-20 23:15:00|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645398920000|2022-02-20 23:15:20|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645398930000|2022-02-20 23:15:30|345.85|345.25|345.85|345.25|345.85|345.25|345.75|345.15|0
1645398940000|2022-02-20 23:15:40|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645398950000|2022-02-20 23:15:50|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645398960000|2022-02-20 23:16:00|345.85|345.25|345.85|345.25|345.95|345.35|345.85|345.25|0
1645398970000|2022-02-20 23:16:10|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1645398980000|2022-02-20 23:16:20|345.85|345.25|345.85|345.25|345.85|345.25|345.75|345.15|0
1645398990000|2022-02-20 23:16:30|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645399010000|2022-02-20 23:16:50|345.75|345.15|345.75|345.15|345.85|345.25|345.75|345.15|0
1645399030000|2022-02-20 23:17:10|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1645399040000|2022-02-20 23:17:20|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645399070000|2022-02-20 23:17:50|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645399080000|2022-02-20 23:18:00|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645399140000|2022-02-20 23:19:00|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645399150000|2022-02-20 23:19:10|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645399170000|2022-02-20 23:19:30|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1645399180000|2022-02-20 23:19:40|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645399190000|2022-02-20 23:19:50|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645399200000|2022-02-20 23:20:00|346.15|345.55|346.05|345.45|346.15|345.55|346.05|345.45|0
1645399210000|2022-02-20 23:20:10|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645399220000|2022-02-20 23:20:20|346.05|345.45|345.95|345.35|346.05|345.45|345.95|345.35|0
1645399230000|2022-02-20 23:20:30|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645399250000|2022-02-20 23:20:50|346.15|345.55|346.15|345.55|346.15|345.55|346.05|345.45|0
1645399260000|2022-02-20 23:21:00|346.05|345.45|346.15|345.55|346.15|345.55|346.05|345.45|0
1645399270000|2022-02-20 23:21:10|346.05|345.45|346.05|345.45|346.15|345.55|346.05|345.45|0
1645399300000|2022-02-20 23:21:40|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1645399340000|2022-02-20 23:22:20|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645399370000|2022-02-20 23:22:50|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645399380000|2022-02-20 23:23:00|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645399390000|2022-02-20 23:23:10|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1645399400000|2022-02-20 23:23:20|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1645399420000|2022-02-20 23:23:40|346.05|345.45|345.95|345.35|346.05|345.45|345.95|345.35|0
1645399450000|2022-02-20 23:24:10|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1645399460000|2022-02-20 23:24:20|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1645399470000|2022-02-20 23:24:30|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645399490000|2022-02-20 23:24:50|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645399510000|2022-02-20 23:25:10|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645399540000|2022-02-20 23:25:40|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1645399550000|2022-02-20 23:25:50|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1645399560000|2022-02-20 23:26:00|345.85|345.25|345.85|345.25|345.85|345.25|345.75|345.15|0
1645399590000|2022-02-20 23:26:30|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1645399610000|2022-02-20 23:26:50|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645399620000|2022-02-20 23:27:00|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1645399630000|2022-02-20 23:27:10|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645399640000|2022-02-20 23:27:20|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645399700000|2022-02-20 23:28:20|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645399710000|2022-02-20 23:28:30|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1645399730000|2022-02-20 23:28:50|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645399740000|2022-02-20 23:29:00|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645399760000|2022-02-20 23:29:20|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645399780000|2022-02-20 23:29:40|345.75|345.15|345.75|345.15|345.85|345.25|345.75|345.15|0
1645399800000|2022-02-20 23:30:00|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1645399810000|2022-02-20 23:30:10|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1645399820000|2022-02-20 23:30:20|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645399840000|2022-02-20 23:30:40|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1645399880000|2022-02-20 23:31:20|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1645399890000|2022-02-20 23:31:30|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645399900000|2022-02-20 23:31:40|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645399920000|2022-02-20 23:32:00|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645399930000|2022-02-20 23:32:10|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645399940000|2022-02-20 23:32:20|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645399950000|2022-02-20 23:32:30|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645399980000|2022-02-20 23:33:00|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1645400010000|2022-02-20 23:33:30|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645400020000|2022-02-20 23:33:40|346.15|345.55|346.15|345.55|346.15|345.55|346.15|345.55|0
1645400030000|2022-02-20 23:33:50|346.05|345.45|346.15|345.55|346.15|345.55|346.05|345.45|0
1645400040000|2022-02-20 23:34:00|346.05|345.45|346.05|345.45|346.15|345.55|345.95|345.35|0
1645400060000|2022-02-20 23:34:20|346.15|345.55|346.15|345.55|346.15|345.55|346.05|345.45|0
1645400070000|2022-02-20 23:34:30|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645400120000|2022-02-20 23:35:20|346.15|345.55|346.15|345.55|346.15|345.55|346.15|345.55|0
1645400190000|2022-02-20 23:36:30|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645400200000|2022-02-20 23:36:40|346.15|345.55|346.05|345.45|346.15|345.55|346.05|345.45|0
1645400260000|2022-02-20 23:37:40|346.15|345.55|346.15|345.55|346.15|345.55|346.05|345.45|0
1645400390000|2022-02-20 23:39:50|346.25|345.65|346.15|345.55|346.25|345.65|346.15|345.55|0
1645400400000|2022-02-20 23:40:00|346.25|345.65|346.15|345.55|346.25|345.65|346.15|345.55|0
1645400470000|2022-02-20 23:41:10|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645400490000|2022-02-20 23:41:30|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645400500000|2022-02-20 23:41:40|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645400510000|2022-02-20 23:41:50|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1645400580000|2022-02-20 23:43:00|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1645400590000|2022-02-20 23:43:10|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645400610000|2022-02-20 23:43:30|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1645400620000|2022-02-20 23:43:40|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645400630000|2022-02-20 23:43:50|346.05|345.45|345.95|345.35|346.05|345.45|345.95|345.35|0
1645400640000|2022-02-20 23:44:00|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645400650000|2022-02-20 23:44:10|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1645400660000|2022-02-20 23:44:20|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1645400730000|2022-02-20 23:45:30|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1645400760000|2022-02-20 23:46:00|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645400800000|2022-02-20 23:46:40|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645400810000|2022-02-20 23:46:50|346.05|345.45|345.95|345.35|346.05|345.45|345.95|345.35|0
1645400820000|2022-02-20 23:47:00|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645400830000|2022-02-20 23:47:10|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1645400880000|2022-02-20 23:48:00|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645400890000|2022-02-20 23:48:10|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645400900000|2022-02-20 23:48:20|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645400920000|2022-02-20 23:48:40|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1645400930000|2022-02-20 23:48:50|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645400940000|2022-02-20 23:49:00|345.95|345.35|345.95|345.35|346.05|345.45|345.95|345.35|0
1645400960000|2022-02-20 23:49:20|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645400970000|2022-02-20 23:49:30|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645401010000|2022-02-20 23:50:10|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645401020000|2022-02-20 23:50:20|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645401050000|2022-02-20 23:50:50|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645401060000|2022-02-20 23:51:00|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645401130000|2022-02-20 23:52:10|346.05|345.45|345.95|345.35|346.05|345.45|345.95|345.35|0
1645401140000|2022-02-20 23:52:20|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645401150000|2022-02-20 23:52:30|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1645401170000|2022-02-20 23:52:50|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645401230000|2022-02-20 23:53:50|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645401320000|2022-02-20 23:55:20|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645401380000|2022-02-20 23:56:20|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645401450000|2022-02-20 23:57:30|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645401500000|2022-02-20 23:58:20|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645401600000|2022-02-21 00:00:00|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1645401610000|2022-02-21 00:00:10|345.85|345.25|345.85|345.25|345.95|345.35|345.85|345.25|0
1645401660000|2022-02-21 00:01:00|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645401690000|2022-02-21 00:01:30|345.75|345.15|345.85|345.25|345.85|345.25|345.75|345.15|0
1645401700000|2022-02-21 00:01:40|345.75|345.15|345.75|345.15|345.85|345.25|345.75|345.15|0
1645401760000|2022-02-21 00:02:40|345.65|345.05|345.65|345.05|345.75|345.15|345.65|345.05|0
1645401780000|2022-02-21 00:03:00|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1645401790000|2022-02-21 00:03:10|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1645401800000|2022-02-21 00:03:20|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645401810000|2022-02-21 00:03:30|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645401850000|2022-02-21 00:04:10|345.45|344.85|345.45|344.85|345.55|344.95|345.45|344.85|0
1645401860000|2022-02-21 00:04:20|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1645401870000|2022-02-21 00:04:30|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1645401880000|2022-02-21 00:04:40|345.35|344.75|345.45|344.85|345.45|344.85|345.35|344.75|0
1645401900000|2022-02-21 00:05:00|345.35|344.75|345.35|344.75|345.35|344.75|345.35|344.75|0
1645401910000|2022-02-21 00:05:10|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1645401920000|2022-02-21 00:05:20|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1645401930000|2022-02-21 00:05:30|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645401950000|2022-02-21 00:05:50|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645401960000|2022-02-21 00:06:00|345.45|344.85|345.55|344.95|345.55|344.95|345.45|344.85|0
1645401990000|2022-02-21 00:06:30|345.45|344.85|345.45|344.85|345.45|344.85|345.45|344.85|0
1645402000000|2022-02-21 00:06:40|345.55|344.95|345.45|344.85|345.55|344.95|345.45|344.85|0
1645402010000|2022-02-21 00:06:50|345.55|344.95|345.55|344.95|345.55|344.95|345.45|344.85|0
1645402020000|2022-02-21 00:07:00|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1645402030000|2022-02-21 00:07:10|345.55|344.95|345.55|344.95|345.65|345.05|345.55|344.95|0
1645402050000|2022-02-21 00:07:30|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645402070000|2022-02-21 00:07:50|345.65|345.05|345.65|345.05|345.65|345.05|345.55|344.95|0
1645402080000|2022-02-21 00:08:00|345.55|344.95|345.65|345.05|345.65|345.05|345.55|344.95|0
1645402100000|2022-02-21 00:08:20|345.55|344.95|345.55|344.95|345.55|344.95|345.55|344.95|0
1645402120000|2022-02-21 00:08:40|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645402130000|2022-02-21 00:08:50|345.65|345.05|345.55|344.95|345.65|345.05|345.55|344.95|0
1645402150000|2022-02-21 00:09:10|345.65|345.05|345.65|345.05|345.65|345.05|345.65|345.05|0
1645402250000|2022-02-21 00:10:50|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1645402260000|2022-02-21 00:11:00|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1645402270000|2022-02-21 00:11:10|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645402280000|2022-02-21 00:11:20|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1645402290000|2022-02-21 00:11:30|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645402340000|2022-02-21 00:12:20|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645402390000|2022-02-21 00:13:10|346.15|345.55|346.05|345.45|346.15|345.55|346.05|345.45|0
1645402430000|2022-02-21 00:13:50|346.15|345.55|346.05|345.45|346.15|345.55|346.05|345.45|0
1645402440000|2022-02-21 00:14:00|346.15|345.55|346.15|345.55|346.15|345.55|346.15|345.55|0
1645402460000|2022-02-21 00:14:20|346.25|345.65|346.15|345.55|346.25|345.65|346.15|345.55|0
1645402470000|2022-02-21 00:14:30|346.25|345.65|346.25|345.65|346.25|345.65|346.25|345.65|0
1645402480000|2022-02-21 00:14:40|346.15|345.55|346.15|345.55|346.15|345.55|346.15|345.55|0
1645402490000|2022-02-21 00:14:50|346.25|345.65|346.15|345.55|346.25|345.65|346.15|345.55|0
1645402520000|2022-02-21 00:15:20|346.05|345.45|346.15|345.55|346.15|345.55|346.05|345.45|0
1645402530000|2022-02-21 00:15:30|346.05|345.45|346.15|345.55|346.15|345.55|346.05|345.45|0
1645402570000|2022-02-21 00:16:10|346.25|345.65|346.15|345.55|346.25|345.65|346.15|345.55|0
1645402580000|2022-02-21 00:16:20|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645402620000|2022-02-21 00:17:00|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1645402630000|2022-02-21 00:17:10|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1645402650000|2022-02-21 00:17:30|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645402660000|2022-02-21 00:17:40|346.05|345.45|345.95|345.35|346.05|345.45|345.95|345.35|0
1645402670000|2022-02-21 00:17:50|346.05|345.45|345.95|345.35|346.05|345.45|345.95|345.35|0
1645402690000|2022-02-21 00:18:10|346.05|345.45|346.05|345.45|346.05|345.45|345.95|345.35|0
1645402700000|2022-02-21 00:18:20|345.95|345.35|346.05|345.45|346.05|345.45|345.95|345.35|0
1645402720000|2022-02-21 00:18:40|346.15|345.55|346.05|345.45|346.15|345.55|346.05|345.45|0
1645402780000|2022-02-21 00:19:40|346.15|345.55|346.15|345.55|346.15|345.55|346.05|345.45|0
1645402810000|2022-02-21 00:20:10|346.05|345.45|346.05|345.45|346.05|345.45|346.05|345.45|0
1645402940000|2022-02-21 00:22:20|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645403030000|2022-02-21 00:23:50|345.85|345.25|345.85|345.25|345.95|345.35|345.85|345.25|0
1645403040000|2022-02-21 00:24:00|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645403050000|2022-02-21 00:24:10|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645403060000|2022-02-21 00:24:20|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645403100000|2022-02-21 00:25:00|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1645403110000|2022-02-21 00:25:10|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645403120000|2022-02-21 00:25:20|345.75|345.15|345.75|345.15|345.85|345.25|345.75|345.15|0
1645403140000|2022-02-21 00:25:40|345.85|345.25|345.85|345.25|345.85|345.25|345.75|345.15|0
1645403150000|2022-02-21 00:25:50|345.75|345.15|345.75|345.15|345.75|345.15|345.75|345.15|0
1645403160000|2022-02-21 00:26:00|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645403210000|2022-02-21 00:26:50|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645403300000|2022-02-21 00:28:20|345.75|345.15|345.95|345.35|345.95|345.35|345.75|345.15|0
1645403310000|2022-02-21 00:28:30|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1645403330000|2022-02-21 00:28:50|345.95|345.35|345.95|345.35|345.95|345.35|345.95|345.35|0
1645403340000|2022-02-21 00:29:00|345.85|345.25|345.95|345.35|345.95|345.35|345.85|345.25|0
1645403380000|2022-02-21 00:29:40|346.05|345.45|345.95|345.35|346.05|345.45|345.95|345.35|0
1645403390000|2022-02-21 00:29:50|346.05|345.45|345.95|345.35|346.05|345.45|345.95|345.35|0
1645403400000|2022-02-21 00:30:00|346.4|346.1|346.15|345.85|346.4|346.15|345.95|345.75|37
1645403410000|2022-02-21 00:30:10|346.1|345.9|345|344.8|346.1|345.9|344.9|344.65|140
1645403420000|2022-02-21 00:30:20|345.15|344.85|345.1|344.95|345.2|345.05|345.1|344.85|114
1645403430000|2022-02-21 00:30:30|345.15|345.05|345.2|344.95|345.25|345.1|345.15|344.95|63
1645403440000|2022-02-21 00:30:40|345.15|344.9|344.95|344.75|345.15|344.9|344.9|344.65|56
1645403450000|2022-02-21 00:30:50|345.05|344.9|345.1|344.9|345.1|344.9|345.05|344.9|31
1645403460000|2022-02-21 00:31:00|344.95|344.95|345|344.85|345.15|344.95|344.95|344.8|135
1645403470000|2022-02-21 00:31:10|344.95|344.8|345.1|344.95|345.1|344.95|344.95|344.8|46
1645403480000|2022-02-21 00:31:20|345.15|345|345.15|345|345.15|345|345.15|345|24
1645403490000|2022-02-21 00:31:30|345.35|345.1|345.4|345.2|345.4|345.2|345.2|345.05|74
1645403500000|2022-02-21 00:31:40|345.55|345.3|345.45|345.3|345.55|345.35|345.45|345.3|16
1645403510000|2022-02-21 00:31:50|345.4|345.25|345.4|345.25|345.4|345.25|345.4|345.25|7
1645403520000|2022-02-21 00:32:00|345.55|345.35|345.6|345.45|345.65|345.5|345.55|345.35|45
1645403530000|2022-02-21 00:32:10|345.55|345.4|345.6|345.4|345.6|345.4|345.55|345.4|13
1645403540000|2022-02-21 00:32:20|345.65|345.45|345.65|345.45|345.65|345.5|345.65|345.45|13
1645403550000|2022-02-21 00:32:30|345.6|345.5|345.7|345.5|345.7|345.5|345.6|345.5|8
1645403560000|2022-02-21 00:32:40|345.65|345.55|345.75|345.6|345.75|345.6|345.65|345.55|8
1645403570000|2022-02-21 00:32:50|345.7|345.55|345.7|345.55|345.7|345.55|345.7|345.55|14
1645403580000|2022-02-21 00:33:00|345.9|345.7|345.95|345.8|346|345.8|345.9|345.7|15
1645403590000|2022-02-21 00:33:10|346|345.85|346.05|345.9|346.1|345.95|346|345.85|33
1645403600000|2022-02-21 00:33:20|346|345.85|346|345.85|346.1|345.95|345.95|345.8|35
1645403610000|2022-02-21 00:33:30|345.95|345.8|346.05|345.85|346.05|345.9|345.9|345.7|34
1645403620000|2022-02-21 00:33:40|346|345.9|346.1|345.95|346.1|345.95|346|345.9|6
1645403630000|2022-02-21 00:33:50|346.05|345.9|346.15|346|346.15|346|346|345.85|23
1645403640000|2022-02-21 00:34:00|346.2|346.05|346.15|346|346.25|346.05|346.15|346|22
1645403650000|2022-02-21 00:34:10|346.2|346.1|346.25|346.05|346.25|346.1|346.15|346|14
1645403660000|2022-02-21 00:34:20|346.2|346|346.15|346|346.2|346|346.15|346|4
1645403670000|2022-02-21 00:34:30|346.1|345.95|346.1|345.9|346.1|345.95|346.1|345.9|10
1645403680000|2022-02-21 00:34:40|346.05|345.85|346.15|346|346.15|346|346.05|345.85|45
1645403690000|2022-02-21 00:34:50|346.2|346.05|346.25|346.05|346.35|346.15|346.2|346|23
1645403700000|2022-02-21 00:35:00|346.2|346|345.85|345.7|346.2|346|345.85|345.7|36
1645403710000|2022-02-21 00:35:10|346|345.8|345.95|345.8|346.1|345.9|345.95|345.8|26
1645403720000|2022-02-21 00:35:20|345.9|345.75|345.9|345.75|345.95|345.8|345.9|345.75|16
1645403730000|2022-02-21 00:35:30|||||||||1
1645403740000|2022-02-21 00:35:40|345.95|345.8|346|345.8|346|345.8|345.95|345.8|5
1645403750000|2022-02-21 00:35:50|345.95|345.75|346|345.8|346|345.85|345.95|345.75|17
1645403760000|2022-02-21 00:36:00|346.05|345.85|346.1|345.95|346.2|346.05|346.05|345.85|15
1645403780000|2022-02-21 00:36:20|346.15|346|346.15|346|346.25|346.05|346.1|345.95|24
1645403790000|2022-02-21 00:36:30|346.1|345.95|346.15|345.95|346.15|345.95|346.1|345.95|7
1645403800000|2022-02-21 00:36:40|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|3
1645403810000|2022-02-21 00:36:50|346.15|346|346.15|346|346.2|346|346.15|346|17
1645403820000|2022-02-21 00:37:00|346.1|345.95|346.1|345.95|346.15|345.95|346.1|345.95|9
1645403830000|2022-02-21 00:37:10|346.15|346|346.15|346|346.15|346|346.15|346|2
1645403840000|2022-02-21 00:37:20|346.2|345.95|346.1|345.95|346.2|345.95|346.1|345.95|4
1645403850000|2022-02-21 00:37:30|346.15|346|346.05|345.9|346.15|346|346.05|345.9|7
1645403860000|2022-02-21 00:37:40|346.1|345.95|345.95|345.75|346.1|345.95|345.9|345.75|13
1645403870000|2022-02-21 00:37:50|345.9|345.8|346.05|345.85|346.05|345.85|345.9|345.8|13
1645403880000|2022-02-21 00:38:00|346||346||346.05||346||6
1645403890000|2022-02-21 00:38:10|346.05|345.8|346|345.85|346.05|345.85|345.95|345.75|8
1645403900000|2022-02-21 00:38:20|346.05|345.8|345.95|345.8|346.05|345.8|345.95|345.8|5
1645403910000|2022-02-21 00:38:30|345.9|345.75|345.8|345.65|345.9|345.75|345.8|345.65|4
1645403920000|2022-02-21 00:38:40|345.85|345.6|345.85|345.65|346|345.8|345.7|345.55|24
1645403930000|2022-02-21 00:38:50|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|2
1645403940000|2022-02-21 00:39:00|345.85|345.65|345.8|345.65|345.85|345.65|345.8|345.6|1
1645403950000|2022-02-21 00:39:10||345.6||345.6||345.6||345.6|2
1645403960000|2022-02-21 00:39:20|345.85|345.65|345.8|345.65|345.85|345.65|345.8|345.65|2
1645403970000|2022-02-21 00:39:30|345.75|345.6|345.8|345.65|345.85|345.65|345.75|345.6|5
1645403990000|2022-02-21 00:39:50|345.75|345.6|345.75|345.6|345.75|345.6|345.75|345.6|2
1645404000000|2022-02-21 00:40:00|345.8|345.65|345.8|345.65|345.8|345.65|345.75|345.55|5
1645404010000|2022-02-21 00:40:10|345.75|345.6|345.7|345.55|345.75|345.6|345.7|345.55|0
1645404020000|2022-02-21 00:40:20|345.6|345.45|345.6|345.4|345.6|345.45|345.6|345.4|4
1645404030000|2022-02-21 00:40:30|345.55||345.6||345.6||345.55||0
1645404050000|2022-02-21 00:40:50|345.55|345.35|345.6|345.4|345.6|345.4|345.55|345.35|1
1645404060000|2022-02-21 00:41:00|345.55|345.45|345.8|345.6|345.8|345.6|345.55|345.45|5
1645404070000|2022-02-21 00:41:10|345.75|345.65|345.7|345.55|345.75|345.65|345.7|345.55|17
1645404080000|2022-02-21 00:41:20|345.65|345.45|345.65|345.45|345.65|345.45|345.6|345.45|3
1645404090000|2022-02-21 00:41:30|345.6|345.4|345.65|345.45|345.65|345.45|345.5|345.3|13
1645404100000|2022-02-21 00:41:40|345.6||345.65||345.65||345.6||5
1645404120000|2022-02-21 00:42:00|345.7|345.5|345.65|345.5|345.7|345.5|345.65|345.45|5
1645404130000|2022-02-21 00:42:10|345.7||345.65||345.7||345.65||4
1645404140000|2022-02-21 00:42:20|345.7|345.4|345.65|345.45|345.7|345.45|345.6|345.4|8
1645404150000|2022-02-21 00:42:30|345.6|345.5|345.6|345.4|345.6|345.5|345.6|345.4|2
1645404160000|2022-02-21 00:42:40||345.45||345.4||345.45||345.4|0
1645404170000|2022-02-21 00:42:50|345.55|345.45|345.75|345.6|345.75|345.6|345.55|345.45|13
1645404180000|2022-02-21 00:43:00|345.8||345.75||345.8||345.75||12
1645404190000|2022-02-21 00:43:10|345.7|345.55|345.8|345.65|345.8|345.65|345.7|345.55|14
1645404200000|2022-02-21 00:43:20|345.85|345.7|346|345.8|346|345.8|345.85|345.7|12
1645404210000|2022-02-21 00:43:30|345.95|345.85|346|345.85|346|345.85|345.95|345.75|23
1645404220000|2022-02-21 00:43:40|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|5
1645404230000|2022-02-21 00:43:50|346.05|345.95|346.05|345.9|346.1|345.95|346.05|345.9|12
1645404240000|2022-02-21 00:44:00|346.1|345.95|346.1|345.95|346.1|345.95|346.05|345.9|7
1645404250000|2022-02-21 00:44:10|||||||||1
1645404260000|2022-02-21 00:44:20|346.15|346|346.1|345.9|346.15|346|346.1|345.9|12
1645404270000|2022-02-21 00:44:30|346.05||346.05||346.05||346.05||0
1645404280000|2022-02-21 00:44:40|346.1|345.95|346.15|346|346.15|346|346.1|345.95|2
1645404290000|2022-02-21 00:44:50|||||||||1
1645404300000|2022-02-21 00:45:00|346.2|345.95|346.05|345.85|346.2|345.95|346|345.8|15
1645404310000|2022-02-21 00:45:10|346.15|345.9|346.15|345.95|346.15|345.95|346.1|345.9|8
1645404320000|2022-02-21 00:45:20||346||346||346||346|4
1645404330000|2022-02-21 00:45:30|346.1|345.95|346.15|346|346.15|346|346.05|345.9|13
1645404340000|2022-02-21 00:45:40|346.1|345.95|346.15|346|346.15|346|346.1|345.95|16
1645404350000|2022-02-21 00:45:50|346.1|345.95|346.15|345.95|346.15|345.95|346.1|345.95|5
1645404360000|2022-02-21 00:46:00|346.1|346|346.15|345.95|346.15|346|346.1|345.95|3
1645404370000|2022-02-21 00:46:10|346.1|346|346.1|345.95|346.15|346|346.1|345.95|2
1645404380000|2022-02-21 00:46:20|346|345.9|346.05|345.85|346.05|345.9|346|345.85|11
1645404390000|2022-02-21 00:46:30|346|345.9|346.05|345.9|346.05|345.9|346|345.9|1
1645404400000|2022-02-21 00:46:40|346.1|345.95|346.05|345.9|346.1|345.95|346.05|345.9|10
1645404410000|2022-02-21 00:46:50|346|345.85|346.05|345.9|346.05|345.9|345.95|345.75|11
1645404420000|2022-02-21 00:47:00|346.1|345.95|346.05|345.9|346.1|345.95|346.05|345.9|6
1645404430000|2022-02-21 00:47:10|346|345.85|346|345.85|346|345.85|346|345.85|2
1645404440000|2022-02-21 00:47:20|345.95|345.75|346.1|345.9|346.1|345.9|345.95|345.75|16
1645404450000|2022-02-21 00:47:30|346.05||346.1||346.1||346.05||1
1645404480000|2022-02-21 00:48:00|346.05|345.8|346|345.8|346.1|345.8|346|345.8|11
1645404490000|2022-02-21 00:48:10|346.05|345.85|345.95|345.8|346.05|345.85|345.95|345.8|5
1645404500000|2022-02-21 00:48:20|345.9|345.75|345.95|345.75|345.95|345.75|345.9|345.75|7
1645404510000|2022-02-21 00:48:30|345.9|345.8|345.95|345.75|345.95|345.8|345.9|345.75|1
1645404520000|2022-02-21 00:48:40|345.9|345.8|345.9|345.75|345.9|345.8|345.9|345.75|4
1645404530000|2022-02-21 00:48:50|345.85|345.7|345.85|345.65|345.85|345.7|345.85|345.65|5
1645404540000|2022-02-21 00:49:00|345.8|345.7|345.8|345.65|345.8|345.7|345.8|345.65|2
1645404550000|2022-02-21 00:49:10|345.75|345.6|345.75|345.55|345.75|345.6|345.7|345.5|7
1645404560000|2022-02-21 00:49:20|345.7||345.75||345.75||345.7||2
1645404570000|2022-02-21 00:49:30|345.65|345.45|345.65|345.45|345.65|345.45|345.6|345.45|6
1645404580000|2022-02-21 00:49:40|345.6||345.65||345.65||345.6||8
1645404590000|2022-02-21 00:49:50|345.6|345.4|345.5|345.35|345.65|345.4|345.5|345.35|9
1645404600000|2022-02-21 00:50:00|345.55|345.3|345.65|345.5|345.65|345.5|345.5|345.3|21
1645404610000|2022-02-21 00:50:10|345.75|345.55|345.7|345.55|345.8|345.65|345.7|345.55|273
1645404620000|2022-02-21 00:50:20|345.65|345.5|345.65|345.5|345.7|345.5|345.65|345.5|2
1645404630000|2022-02-21 00:50:30|345.7|345.55|345.85|345.7|345.85|345.7|345.65|345.55|5
1645404640000|2022-02-21 00:50:40|345.8|345.65|345.85|345.65|345.9|345.7|345.8|345.65|18
1645404650000|2022-02-21 00:50:50|345.8|345.7|345.75|345.6|345.85|345.7|345.75|345.6|3
1645404660000|2022-02-21 00:51:00|345.7|345.55|345.65|345.5|345.7|345.6|345.65|345.4|5
1645404670000|2022-02-21 00:51:10|345.75|345.45|345.75|345.6|345.75|345.6|345.75|345.45|19
1645404680000|2022-02-21 00:51:20|345.8|345.55|345.7|345.55|345.8|345.6|345.65|345.45|10
1645404690000|2022-02-21 00:51:30|345.8|345.6|345.8|345.65|345.85|345.7|345.8|345.6|8
1645404700000|2022-02-21 00:51:40|345.75|345.6|345.85|345.7|345.85|345.7|345.7|345.55|8
1645404710000|2022-02-21 00:51:50|345.9|345.65|345.85|345.7|345.9|345.7|345.85|345.65|12
1645404720000|2022-02-21 00:52:00|345.9|345.75|346.05|345.9|346.05|345.9|345.85|345.7|75
1645404730000|2022-02-21 00:52:10|346|345.85|346.05|345.85|346.2|346|346|345.8|49
1645404740000|2022-02-21 00:52:20|346|345.9|346.15|346|346.25|346.1|346|345.9|16
1645404750000|2022-02-21 00:52:30|346.2|345.95|346.2|346|346.2|346|346.05|345.9|8
1645404760000|2022-02-21 00:52:40|346.15|346.05|346.2|346.05|346.2|346.05|346.15|346|1
1645404770000|2022-02-21 00:52:50|346.25|346.1|346.25|346.05|346.3|346.1|346.25|346.05|0
1645404780000|2022-02-21 00:53:00|346.3|346.1|346.3|346.15|346.3|346.15|346.25|346.05|4
1645404790000|2022-02-21 00:53:10|346.35|346.2|346.35|346.2|346.35|346.2|346.35|346.2|13
1645404800000|2022-02-21 00:53:20|346.3|346.15|346.35|346.2|346.4|346.25|346.3|346.1|45
1645404810000|2022-02-21 00:53:30|346.4|346.25|346.4|346.25|346.45|346.25|346.35|346.2|29
1645404820000|2022-02-21 00:53:40|346.45|346.3|346.15|346|346.45|346.3|346.15|346|35
1645404830000|2022-02-21 00:53:50|346.2|346.05|346.25|346.05|346.25|346.05|346.15|346.05|43
1645404840000|2022-02-21 00:54:00|346.2|346|346.2|346|346.25|346.05|346.1|345.9|46
1645404850000|2022-02-21 00:54:10|346.15|346.05|346.15|346|346.25|346.05|346.15|346|16
1645404860000|2022-02-21 00:54:20|346.2|346.05|346.15|345.95|346.2|346.05|345.95|345.8|25
1645404870000|2022-02-21 00:54:30|346.1|346|346.25|346.1|346.25|346.1|346.1|345.9|2
1645404880000|2022-02-21 00:54:40|346.2|346.05|346.3|346.15|346.3|346.15|346.2|346.05|7
1645404890000|2022-02-21 00:54:50|346.25|346.05|346.25|346.1|346.25|346.1|346.2|346.05|3
1645404900000|2022-02-21 00:55:00|346.1|345.9|346.25|346.1|346.25|346.1|346.1|345.9|30
1645404910000|2022-02-21 00:55:10|346.3|346.05|346.05|345.9|346.3|346.05|346.05|345.85|22
1645404920000|2022-02-21 00:55:20|346.1|345.95|346.2|346|346.2|346.05|346.05|345.95|5
1645404930000|2022-02-21 00:55:30|346.25|346.05|346.4|346.25|346.4|346.25|346.25|346|14
1645404940000|2022-02-21 00:55:40|346.45|346.3|346.6|346.45|346.65|346.45|346.4|346.3|15
1645404950000|2022-02-21 00:55:50|346.65|346.5|346.85|346.7|346.85|346.7|346.65|346.5|23
1645404960000|2022-02-21 00:56:00|346.9|346.75|346.85|346.65|346.9|346.75|346.8|346.65|14
1645404970000|2022-02-21 00:56:10|346.75|346.55|346.65|346.5|346.8|346.65|346.65|346.45|8
1645404980000|2022-02-21 00:56:20|346.6|346.45|346.5|346.3|346.6|346.45|346.5|346.3|7
1645404990000|2022-02-21 00:56:30|346.45|346.35|346.45|346.3|346.45|346.35|346.45|346.3|2
1645405000000|2022-02-21 00:56:40|346.5|346.25|346.5|346.35|346.5|346.35|346.4|346.2|5
1645405010000|2022-02-21 00:56:50|346.45|346.3|346.5|346.3|346.5|346.35|346.45|346.3|1
1645405020000|2022-02-21 00:57:00|346.45|346.2|346.3|346.1|346.5|346.2|346.25|346.05|28
1645405030000|2022-02-21 00:57:10|346.35|346.15|346.35|346.2|346.4|346.2|346.35|346.15|4
1645405040000|2022-02-21 00:57:20|346.4|346.25|346.45|346.25|346.5|346.3|346.4|346.25|2
1645405050000|2022-02-21 00:57:30|346.4|346.2|346.3|346.1|346.45|346.2|346.3|346.1|7
1645405060000|2022-02-21 00:57:40|346.35|346.15|346.4|346.25|346.45|346.25|346.3|346.15|0
1645405070000|2022-02-21 00:57:50|346.45||346.45||346.45||346.45||0
1645405080000|2022-02-21 00:58:00|346.4|346.3|346.4|346.25|346.45|346.3|346.4|346.25|2
1645405090000|2022-02-21 00:58:10|346.35|346.2|346.35|346.15|346.4|346.2|346.3|346.1|2
1645405100000|2022-02-21 00:58:20|346.3|346.1|346.25|346.1|346.3|346.2|346.2|346.05|2
1645405110000|2022-02-21 00:58:30|346.3|346.15|346.35|346.2|346.4|346.2|346.2|346.05|8
1645405120000|2022-02-21 00:58:40|346.4|346.25|346.25|346.05|346.4|346.25|346.2|346.05|13
1645405130000|2022-02-21 00:58:50|346.3|346.1|346.2|346|346.3|346.15|346.15|345.95|19
1645405140000|2022-02-21 00:59:00|346.15|345.95|346.25|346.05|346.25|346.05|346.1|345.9|21
1645405150000|2022-02-21 00:59:10|346.2|346.1|346.4|346.2|346.4|346.2|346.2|346.1|23
1645405160000|2022-02-21 00:59:20|346.35|346.15|346.25|346.05|346.35|346.15|346.25|346.05|13
1645405170000|2022-02-21 00:59:30|346.3|346.1|346.35|346.15|346.35|346.15|346.25|346.05|12
1645405180000|2022-02-21 00:59:40|346.3|346.1|346.3|346.1|346.4|346.2|346.25|346.05|19
1645405190000|2022-02-21 00:59:50|346.35|346.15|346.5|346.35|346.55|346.35|346.3|346.15|29
1645405200000|2022-02-21 01:00:00|346.45|346.3|346.8|346.6|346.8|346.65|346.45|346.3|40
1645405210000|2022-02-21 01:00:10|346.75|346.65|346.75|346.6|346.8|346.65|346.7|346.5|12
1645405220000|2022-02-21 01:00:20|346.8|346.55|346.6|346.4|346.8|346.55|346.6|346.4|17
1645405230000|2022-02-21 01:00:30|346.55|346.35|346.6|346.4|346.6|346.45|346.55|346.35|20
1645405240000|2022-02-21 01:00:40|346.65|346.45|346.65|346.45|346.65|346.45|346.65|346.45|19
1645405250000|2022-02-21 01:00:50|346.7|346.5|346.7|346.55|346.75|346.55|346.7|346.5|13
1645405260000|2022-02-21 01:01:00|346.65|346.5|346.7|346.5|346.8|346.6|346.55|346.35|110
1645405270000|2022-02-21 01:01:10|346.8|346.55|346.8|346.6|346.8|346.6|346.7|346.5|16
1645405280000|2022-02-21 01:01:20|346.7|346.5|346.45|346.25|346.7|346.5|346.45|346.25|19
1645405290000|2022-02-21 01:01:30|346.5|346.3|346.5|346.35|346.5|346.35|346.45|346.25|7
1645405300000|2022-02-21 01:01:40|346.45|346.3|346.45|346.3|346.5|346.3|346.45|346.3|12
1645405310000|2022-02-21 01:01:50|346.4|346.25|346.35|346.2|346.45|346.3|346.35|346.15|39
1645405320000|2022-02-21 01:02:00|346.3|346.15|346.35|346.15|346.4|346.25|346.3|346.15|14
1645405330000|2022-02-21 01:02:10|346.3|346.1|346.1|345.9|346.3|346.1|346.1|345.9|13
1645405340000|2022-02-21 01:02:20|346.15|345.95|346.15|345.95|346.2|346.05|346.05|345.85|38
1645405350000|2022-02-21 01:02:30|346.1|345.9|346.1|345.9|346.15|345.95|346.05|345.9|1
1645405360000|2022-02-21 01:02:40|346.15|345.95|346.15|346|346.15|346|346.1|345.95|8
1645405370000|2022-02-21 01:02:50|346.2|345.95|346.25|346.05|346.25|346.05|346.2|345.95|11
1645405380000|2022-02-21 01:03:00|346.3|346.1|346.45|346.3|346.45|346.3|346.3|346.1|14
1645405390000|2022-02-21 01:03:10|346.5|346.4|346.55|346.35|346.6|346.4|346.5|346.35|14
1645405400000|2022-02-21 01:03:20|346.6|346.4|346.7|346.5|346.7|346.55|346.6|346.4|22
1645405410000|2022-02-21 01:03:30|346.6|346.4|346.75|346.6|346.75|346.6|346.55|346.35|53
1645405420000|2022-02-21 01:03:40|346.7|346.55|346.65|346.45|346.7|346.55|346.65|346.45|6
1645405430000|2022-02-21 01:03:50|346.6|346.5|346.75|346.55|346.75|346.55|346.6|346.5|17
1645405440000|2022-02-21 01:04:00|346.7|346.5|346.8|346.6|346.8|346.65|346.65|346.5|17
1645405450000|2022-02-21 01:04:10|346.75|346.55|346.65|346.5|346.75|346.55|346.65|346.45|13
1645405460000|2022-02-21 01:04:20|346.6|346.45|346.7|346.5|346.7|346.5|346.55|346.4|16
1645405470000|2022-02-21 01:04:30|346.75|346.55|346.75|346.6|346.8|346.6|346.7|346.55|6
1645405480000|2022-02-21 01:04:40|346.7|346.55|346.65|346.5|346.7|346.6|346.65|346.5|4
1645405490000|2022-02-21 01:04:50|346.6|346.45|346.55|346.35|346.6|346.45|346.55|346.3|5
1645405500000|2022-02-21 01:05:00|346.5|346.4|346.55|346.4|346.55|346.4|346.5|346.3|10
1645405510000|2022-02-21 01:05:10|346.5|346.3|346.6|346.45|346.6|346.45|346.5|346.3|17
1645405520000|2022-02-21 01:05:20|346.7|346.4|346.7|346.5|346.7|346.55|346.7|346.4|6
1645405530000|2022-02-21 01:05:30|346.65|346.45|346.85|346.65|346.85|346.7|346.65|346.45|13
1645405540000|2022-02-21 01:05:40|346.8|346.7|346.9|346.75|346.9|346.75|346.8|346.7|6
1645405550000|2022-02-21 01:05:50|346.95|346.8|346.9|346.75|346.95|346.8|346.85|346.65|18
1645405560000|2022-02-21 01:06:00|346.85|346.65|346.8|346.6|346.85|346.65|346.8|346.6|15
1645405570000|2022-02-21 01:06:10|346.75|346.65|346.75|346.55|346.85|346.7|346.7|346.5|38
1645405580000|2022-02-21 01:06:20|346.7|346.6|346.65|346.5|346.7|346.6|346.65|346.45|7
1645405590000|2022-02-21 01:06:30|346.6|346.45|346.55|346.4|346.6|346.5|346.55|346.35|7
1645405600000|2022-02-21 01:06:40|346.5|346.35|346.65|346.5|346.65|346.5|346.5|346.35|78
1645405610000|2022-02-21 01:06:50|346.7|346.55|346.7|346.55|346.7|346.55|346.65|346.55|7
1645405620000|2022-02-21 01:07:00|346.75|346.6|346.95|346.8|346.95|346.8|346.75|346.6|23
1645405630000|2022-02-21 01:07:10|||||||||1
1645405640000|2022-02-21 01:07:20|346.9|346.75|346.9|346.75|346.9|346.8|346.9|346.75|24
1645405650000|2022-02-21 01:07:30|346.95|346.8|347.1|346.95|347.1|346.95|346.95|346.8|18
1645405660000|2022-02-21 01:07:40||346.9||346.95||346.95||346.9|11
1645405670000|2022-02-21 01:07:50|347.15|346.9|347.1|346.9|347.15|346.95|347.1|346.9|12
1645405680000|2022-02-21 01:08:00|347.05|346.85|346.95|346.75|347.05|346.85|346.95|346.75|12
1645405690000|2022-02-21 01:08:10|347|346.8|347.05|346.9|347.05|346.9|347|346.8|11
1645405700000|2022-02-21 01:08:20|347|346.85|347|346.85|347.05|346.85|347|346.85|4
1645405710000|2022-02-21 01:08:30|347.05|346.8|347.15|346.95|347.15|346.95|347.05|346.8|14
1645405720000|2022-02-21 01:08:40|347.1||347.1||347.15||347.1||0
1645405730000|2022-02-21 01:08:50|347.15||347.1||347.15||347.1||5
1645405740000|2022-02-21 01:09:00|347.05|346.85|347|346.85|347.05|346.85|346.95|346.75|15
1645405750000|2022-02-21 01:09:10|347.05|346.9|347.05|346.9|347.05|346.9|347|346.85|16
1645405760000|2022-02-21 01:09:20|347|346.85|347.15|346.95|347.15|347|347|346.85|15
1645405770000|2022-02-21 01:09:30|347.1|347|347.1|346.9|347.1|347|347.05|346.9|2
1645405790000|2022-02-21 01:09:50|347.05|346.85|347.15|346.95|347.15|347|347|346.85|21
1645405800000|2022-02-21 01:10:00|347.1|346.85|347.1|346.9|347.15|347|347|346.85|12
1645405810000|2022-02-21 01:10:10|347.05|346.95|346.95|346.75|347.05|346.95|346.85|346.7|7
1645405820000|2022-02-21 01:10:20|347|346.8|346.95|346.8|347|346.8|346.9|346.75|1
1645405830000|2022-02-21 01:10:30|346.9|346.75|347|346.85|347|346.85|346.85|346.65|12
1645405840000|2022-02-21 01:10:40|346.95|346.8|347.1|346.9|347.1|346.9|346.95|346.8|11
1645405850000|2022-02-21 01:10:50|347.05|346.95|347.2|347.05|347.2|347.05|347.05|346.85|9
1645405860000|2022-02-21 01:11:00|347.25|347.1|347.35|347.15|347.35|347.2|347.25|347.1|18
1645405870000|2022-02-21 01:11:10|347.3|347.1|347.3|347.15|347.3|347.15|347.25|347.1|9
1645405880000|2022-02-21 01:11:20|347.25|347.1|347.2|347.05|347.25|347.1|347.2|347.05|10
1645405890000|2022-02-21 01:11:30|347.15|347|347.15|346.95|347.15|347|347.15|346.95|7
1645405900000|2022-02-21 01:11:40|347.1|346.9|347|346.85|347.1|346.9|346.95|346.8|4
1645405910000|2022-02-21 01:11:50|347.05|346.9|347.15|347|347.15|347|347|346.85|9
1645405920000|2022-02-21 01:12:00|347.1|346.95|347.35|347.2|347.35|347.2|347.1|346.9|13
1645405930000|2022-02-21 01:12:10|347.3|347.15|347.35|347.15|347.45|347.3|347.3|347.15|38
1645405940000|2022-02-21 01:12:20|347.4|347.2|347.65|347.5|347.65|347.5|347.35|347.2|47
1645405950000|2022-02-21 01:12:30|347.7|347.45|347.8|347.6|347.85|347.65|347.65|347.45|88
1645405960000|2022-02-21 01:12:40|347.85|347.65|347.75|347.6|347.9|347.75|347.7|347.5|103
1645405970000|2022-02-21 01:12:50|347.8|347.55|347.65|347.45|347.8|347.65|347.65|347.45|10
1645405980000|2022-02-21 01:13:00|347.6|347.5|347.55|347.35|347.6|347.5|347.55|347.35|17
1645405990000|2022-02-21 01:13:10|347.7|347.4|347.7|347.55|347.7|347.55|347.7|347.35|19
1645406000000|2022-02-21 01:13:20|347.65|347.5|347.55|347.35|347.65|347.5|347.5|347.35|21
1645406010000|2022-02-21 01:13:30|347.5|347.4|347.85|347.7|347.85|347.7|347.5|347.4|50
1645406020000|2022-02-21 01:13:40|347.8|347.65|347.95|347.75|348|347.8|347.8|347.65|54
1645406030000|2022-02-21 01:13:50|348|347.8|348.2|348|348.3|348.1|348|347.8|121
1645406040000|2022-02-21 01:14:00|348.25|348.05|348.3|348.15|348.4|348.25|348.25|348.05|134
1645406050000|2022-02-21 01:14:10|348.35|348.1|348.35|348.2|348.35|348.2|348.3|348.1|9
1645406060000|2022-02-21 01:14:20|348.4|348.25|348.35|348.2|348.4|348.25|348.3|348.1|16
1645406070000|2022-02-21 01:14:30|348.3|348.15|348.2|348.05|348.35|348.2|348.2|348|21
1645406080000|2022-02-21 01:14:40|348.15|348|348.1|347.95|348.15|348|348.1|347.95|6
1645406090000|2022-02-21 01:14:50|348.15|348|348|347.85|348.15|348|348|347.85|29
1645406100000|2022-02-21 01:15:00|347.95|347.8|347.9|347.75|347.95|347.85|347.9|347.7|20
1645406110000|2022-02-21 01:15:10|347.85|347.7|347.8|347.65|347.85|347.75|347.8|347.65|3
1645406120000|2022-02-21 01:15:20|347.75|347.6|347.75|347.6|347.8|347.6|347.7|347.55|14
1645406130000|2022-02-21 01:15:30|347.7|347.55|347.6|347.45|347.7|347.55|347.6|347.45|12
1645406140000|2022-02-21 01:15:40|347.65|347.4|347.6|347.45|347.65|347.5|347.6|347.4|23
1645406150000|2022-02-21 01:15:50|347.65|347.5|347.8|347.6|347.8|347.6|347.65|347.5|25
1645406160000|2022-02-21 01:16:00|347.75|347.65|347.75|347.6|347.85|347.65|347.75|347.6|55
1645406170000|2022-02-21 01:16:10|347.85|347.65|347.95|347.8|347.95|347.8|347.85|347.65|17
1645406180000|2022-02-21 01:16:20|348|347.85|348|347.8|348|347.85|347.95|347.8|32
1645406190000|2022-02-21 01:16:30|348.05|347.85|348.1|347.9|348.1|347.9|348|347.85|9
1645406200000|2022-02-21 01:16:40|348.2|347.95|347.95|347.8|348.2|348|347.95|347.8|24
1645406210000|2022-02-21 01:16:50|348|347.85|348|347.85|348|347.85|347.95|347.8|34
1645406220000|2022-02-21 01:17:00|348.1|347.95|348.15|348|348.2|348.05|348.1|347.95|21
1645406230000|2022-02-21 01:17:10|348.1|347.95|348.2|348|348.2|348|348.1|347.95|25
1645406240000|2022-02-21 01:17:20|348.15|348.05|348.2|348.05|348.2|348.05|348.15|347.95|26
1645406250000|2022-02-21 01:17:30|348.15|348|348.25|348.1|348.25|348.1|348.15|348|30
1645406260000|2022-02-21 01:17:40|348.3|348.15|348.4|348.2|348.4|348.2|348.25|348.1|109
1645406270000|2022-02-21 01:17:50|348.35|348.25|348.5|348.35|348.5|348.35|348.35|348.25|75
1645406280000|2022-02-21 01:18:00|348.45|348.3|348.5|348.3|348.5|348.3|348.45|348.25|38
1645406290000|2022-02-21 01:18:10|348.55|348.35|348.55|348.4|348.55|348.4|348.55|348.35|20
1645406300000|2022-02-21 01:18:20|348.5|348.35|348.5|348.3|348.5|348.35|348.5|348.3|18
1645406310000|2022-02-21 01:18:30|348.45|348.25|348.45|348.3|348.45|348.3|348.35|348.2|21
1645406320000|2022-02-21 01:18:40|348.5|348.35|348.5|348.35|348.5|348.35|348.5|348.35|15
1645406330000|2022-02-21 01:18:50|348.55|348.4|348.55|348.4|348.55|348.4|348.55|348.4|6
1645406340000|2022-02-21 01:19:00|348.65|348.45|348.8|348.65|348.8|348.65|348.65|348.45|62
1645406350000|2022-02-21 01:19:10|348.85|348.7|349.05|348.9|349.05|348.9|348.85|348.7|137
1645406360000|2022-02-21 01:19:20|349|348.85|349|348.8|349.05|348.9|348.95|348.8|43
1645406370000|2022-02-21 01:19:30|348.95|348.75|348.9|348.75|349|348.75|348.9|348.75|20
1645406380000|2022-02-21 01:19:40|348.85|348.7|348.9|348.75|348.9|348.75|348.85|348.7|5
1645406390000|2022-02-21 01:19:50|348.85|348.7|348.9|348.7|348.9|348.75|348.85|348.7|6
1645406400000|2022-02-21 01:20:00|348.85|348.75|348.7|348.55|348.85|348.75|348.7|348.55|84
1645406410000|2022-02-21 01:20:10|348.75|348.6|348.7|348.5|348.75|348.6|348.7|348.5|18
1645406420000|2022-02-21 01:20:20|348.65|348.45|348.6|348.4|348.65|348.45|348.55|348.4|7
1645406430000|2022-02-21 01:20:30|348.55|348.35|348.55|348.35|348.55|348.4|348.5|348.35|13
1645406440000|2022-02-21 01:20:40|348.6|348.4|348.65|348.45|348.65|348.5|348.6|348.4|23
1645406450000|2022-02-21 01:20:50|348.6|348.5|348.65|348.5|348.7|348.5|348.6|348.45|9
1645406460000|2022-02-21 01:21:00|348.6|348.45|348.55|348.35|348.65|348.5|348.55|348.35|20
1645406470000|2022-02-21 01:21:10|348.5|348.3|348.4|348.25|348.5|348.3|348.4|348.25|18
1645406480000|2022-02-21 01:21:20|348.35|348.2|348.35|348.15|348.4|348.2|348.35|348.15|13
1645406490000|2022-02-21 01:21:30|348.3|348.2|348.3|348.15|348.3|348.2|348.25|348.05|9
1645406500000|2022-02-21 01:21:40|348.35|348.1|348.45|348.25|348.45|348.25|348.35|348.1|15
1645406510000|2022-02-21 01:21:50|348.4||348.4||348.45||348.4||24
1645406520000|2022-02-21 01:22:00|348.45|348.3|348.55|348.35|348.55|348.35|348.4|348.25|8
1645406530000|2022-02-21 01:22:10|348.6|348.4|348.35|348.2|348.6|348.4|348.35|348.2|16
1645406540000|2022-02-21 01:22:20|348.3|348.15|348.35|348.15|348.35|348.15|348.3|348.15|2
1645406550000|2022-02-21 01:22:30||348.2||348.15||348.2||348.15|1
1645406560000|2022-02-21 01:22:40|348.3|348.2|348.2|348|348.35|348.2|348.2|348|12
1645406570000|2022-02-21 01:22:50|348.15|347.95|348.1|347.95|348.15|347.95|348.05|347.9|8
1645406580000|2022-02-21 01:23:00|348.15|348|348.35|348.2|348.4|348.2|348.15|348|23
1645406590000|2022-02-21 01:23:10|348.3|348.1|348.15|347.95|348.3|348.1|348.15|347.95|2
1645406600000|2022-02-21 01:23:20|348.1|348|348.1|347.9|348.1|348|348.05|347.9|12
1645406610000|2022-02-21 01:23:30|348.05||348.05||348.1||348.05||0
1645406620000|2022-02-21 01:23:40|348.1|347.85|348.05|347.9|348.1|347.95|348.05|347.85|8
1645406630000|2022-02-21 01:23:50|348|347.85|348.1|347.9|348.1|347.9|348|347.85|8
1645406640000|2022-02-21 01:24:00|348.05|347.95|348.05|347.9|348.05|347.95|348.05|347.9|1
1645406650000|2022-02-21 01:24:10|348.1|347.85|348.1|347.9|348.1|347.9|348|347.8|10
1645406660000|2022-02-21 01:24:20|348.2|347.95|348.2|348|348.25|348.05|348.15|347.9|8
1645406670000|2022-02-21 01:24:30|348.15|347.95|348.05|347.9|348.15|347.95|348.05|347.9|0
1645406680000|2022-02-21 01:24:40|348|347.85|348.05|347.9|348.05|347.9|348|347.85|3
1645406690000|2022-02-21 01:24:50|348|347.85|348|347.85|348|347.85|348|347.8|1
1645406700000|2022-02-21 01:25:00|348.05|347.8|347.95|347.75|348.05|347.8|347.95|347.75|10
1645406710000|2022-02-21 01:25:10|347.9|347.7|347.95|347.8|347.95|347.8|347.9|347.7|5
1645406720000|2022-02-21 01:25:20|348|347.85|348|347.8|348|347.85|347.95|347.8|3
1645406730000|2022-02-21 01:25:30|347.95|347.75|347.95|347.75|347.95|347.75|347.9|347.75|4
1645406740000|2022-02-21 01:25:40|348|347.8|348|347.8|348|347.85|348|347.75|5
1645406750000|2022-02-21 01:25:50|347.95|347.75|347.9|347.7|347.95|347.75|347.9|347.7|3
1645406760000|2022-02-21 01:26:00|347.95|347.75|347.9|347.75|347.95|347.75|347.9|347.75|1
1645406770000|2022-02-21 01:26:10|347.85|347.7|347.9|347.7|347.9|347.7|347.85|347.7|1
1645406780000|2022-02-21 01:26:20|347.85|347.65|347.8|347.65|347.9|347.65|347.8|347.6|2
1645406790000|2022-02-21 01:26:30|347.85|347.6|347.8|347.65|347.85|347.65|347.8|347.6|0
1645406800000|2022-02-21 01:26:40||347.6||347.6||347.6||347.6|5
1645406810000|2022-02-21 01:26:50|347.75|347.55|347.75|347.6|347.75|347.6|347.75|347.55|4
1645406820000|2022-02-21 01:27:00|347.8||347.8||347.8||347.75||5
1645406830000|2022-02-21 01:27:10|347.75|347.65|347.75|347.6|347.85|347.65|347.75|347.6|9
1645406840000|2022-02-21 01:27:20|347.8||347.8||347.8||347.75||0
1645406850000|2022-02-21 01:27:30|347.75|347.65|347.7|347.55|347.8|347.65|347.7|347.55|8
1645406860000|2022-02-21 01:27:40|347.75|347.6|347.85|347.65|347.85|347.65|347.75|347.6|2
1645406870000|2022-02-21 01:27:50|347.9|347.7|347.9|347.75|347.95|347.75|347.85|347.7|5
1645406880000|2022-02-21 01:28:00|347.85|347.7|347.9|347.7|347.9|347.75|347.85|347.7|4
1645406890000|2022-02-21 01:28:10|347.85|347.65|347.8|347.65|347.85|347.65|347.75|347.6|6
1645406900000|2022-02-21 01:28:20|347.75|347.6|347.8|347.65|347.8|347.65|347.75|347.6|2
1645406910000|2022-02-21 01:28:30|347.75|347.6|347.75|347.6|347.8|347.6|347.75|347.6|5
1645406920000|2022-02-21 01:28:40|347.8|347.7|347.8|347.65|347.9|347.7|347.8|347.65|13
1645406930000|2022-02-21 01:28:50||347.6||347.6||347.6||347.6|6
1645406940000|2022-02-21 01:29:00|347.75||347.8||347.8||347.75||6
1645406950000|2022-02-21 01:29:10|347.75|347.55|347.6|347.45|347.75|347.6|347.6|347.45|23
1645406960000|2022-02-21 01:29:20|347.65||347.6||347.65||347.6||10
1645406970000|2022-02-21 01:29:30|347.65|347.4|347.6|347.4|347.65|347.45|347.6|347.4|12
1645406980000|2022-02-21 01:29:40|347.65|347.45|347.7|347.55|347.7|347.55|347.65|347.45|5
1645406990000|2022-02-21 01:29:50|347.75|347.5|347.65|347.5|347.75|347.5|347.65|347.5|1
1645407000000|2022-02-21 01:30:00|347.6|347.45|347.6|347.4|347.6|347.45|347.55|347.4|10
1645407010000|2022-02-21 01:30:10|347.55|347.45|347.45|347.25|347.55|347.45|347.4|347.25|25
1645407020000|2022-02-21 01:30:20|347.5|347.3|347.55|347.4|347.55|347.4|347.45|347.3|8
1645407030000|2022-02-21 01:30:30|347.6|347.45|347.6|347.4|347.6|347.45|347.6|347.4|9
1645407040000|2022-02-21 01:30:40|347.55|347.35|347.55|347.4|347.6|347.45|347.55|347.35|0
1645407050000|2022-02-21 01:30:50|347.5|347.35|347.5|347.3|347.5|347.35|347.5|347.3|0
1645407060000|2022-02-21 01:31:00|347.45|347.35|347.45|347.3|347.55|347.35|347.45|347.3|18
1645407070000|2022-02-21 01:31:10|347.5||347.5||347.5||347.45||0
1645407080000|2022-02-21 01:31:20|347.45|347.35|347.55|347.4|347.6|347.4|347.45|347.3|8
1645407090000|2022-02-21 01:31:30|347.6|347.45|347.65|347.5|347.65|347.5|347.55|347.45|1
1645407100000|2022-02-21 01:31:40|347.6|347.45|347.55|347.35|347.6|347.45|347.55|347.35|14
1645407110000|2022-02-21 01:31:50|347.5|347.4|347.55|347.4|347.6|347.4|347.5|347.4|9
1645407120000|2022-02-21 01:32:00|347.6|347.45|347.55|347.35|347.6|347.45|347.5|347.35|16
1645407130000|2022-02-21 01:32:10|347.6|347.4|347.75|347.6|347.8|347.6|347.6|347.4|15
1645407140000|2022-02-21 01:32:20|347.8|347.65|347.7|347.55|347.9|347.75|347.7|347.55|19
1645407150000|2022-02-21 01:32:30|347.75|347.6|347.8|347.65|347.8|347.65|347.75|347.55|15
1645407160000|2022-02-21 01:32:40||347.6||347.65||347.65||347.6|1
1645407170000|2022-02-21 01:32:50|347.75|347.6|347.8|347.6|347.8|347.65|347.75|347.55|17
1645407180000|2022-02-21 01:33:00|347.75|347.65|347.8|347.65|347.8|347.65|347.75|347.55|21
1645407190000|2022-02-21 01:33:10|347.85|347.7|347.95|347.8|347.95|347.8|347.85|347.7|14
1645407200000|2022-02-21 01:33:20|347.9|347.75|347.95|347.8|347.95|347.8|347.9|347.75|8
1645407210000|2022-02-21 01:33:30|348|347.85|348|347.8|348|347.85|347.95|347.8|3
1645407220000|2022-02-21 01:33:40||347.85||347.85||347.85||347.85|0
1645407230000|2022-02-21 01:33:50|348.05|347.9|348.05|347.9|348.15|347.95|348|347.85|24
1645407240000|2022-02-21 01:34:00|348.1|347.85|348.1|347.95|348.2|348.05|348.1|347.85|31
1645407250000|2022-02-21 01:34:10|348.15|348|348.3|348.1|348.3|348.15|348.15|348|45
1645407260000|2022-02-21 01:34:20|348.25|348.15|348.3|348.15|348.3|348.15|348.25|348.1|1
1645407270000|2022-02-21 01:34:30|348.35|348.1|348.3|348.1|348.35|348.15|348.3|348.1|3
1645407280000|2022-02-21 01:34:40|348.35|348.15|348.35|348.2|348.35|348.2|348.35|348.1|4
1645407290000|2022-02-21 01:34:50|348.4|348.15|348.35|348.2|348.4|348.2|348.35|348.15|1
1645407300000|2022-02-21 01:35:00|348.4|348.15|348.2|348.05|348.4|348.15|348.2|348.05|10
1645407310000|2022-02-21 01:35:10|348.15|348|348.3|348.1|348.35|348.15|348.15|348|4
1645407320000|2022-02-21 01:35:20|348.25|348.05|348.35|348.2|348.35|348.2|348.25|348.05|10
1645407330000|2022-02-21 01:35:30|348.4|348.15|348.4|348.25|348.4|348.25|348.35|348.15|9
1645407340000|2022-02-21 01:35:40|348.45|348.3|348.45|348.3|348.45|348.3|348.4|348.3|2
1645407350000|2022-02-21 01:35:50|348.4|348.25|348.4|348.2|348.4|348.3|348.3|348.15|3
1645407360000|2022-02-21 01:36:00|348.45|348.25|348.25|348.05|348.45|348.3|348.25|348.05|7
1645407370000|2022-02-21 01:36:10|348.2|348|348.1|347.9|348.2|348|348.1|347.9|3
1645407380000|2022-02-21 01:36:20|348.05|347.85|348|347.85|348.05|347.85|348|347.8|0
1645407390000|2022-02-21 01:36:30|348.05|347.9|348.15|347.95|348.15|347.95|348.05|347.9|14
1645407400000|2022-02-21 01:36:40|348.1|348|348.1|347.95|348.15|348|348.1|347.9|11
1645407410000|2022-02-21 01:36:50|348.15|348|348.1|347.95|348.2|348|348.1|347.95|3
1645407420000|2022-02-21 01:37:00|348.15|348|348.25|348.1|348.25|348.1|348.15|348|15
1645407430000|2022-02-21 01:37:10|348.2|348|348.25|348.1|348.3|348.15|348.2|348|6
1645407440000|2022-02-21 01:37:20|348.2|348.05|348.25|348.1|348.25|348.1|348.2|348.05|8
1645407450000|2022-02-21 01:37:30|348.2|348.05|348.15|348|348.2|348.05|348.15|347.95|23
1645407460000|2022-02-21 01:37:40|348.2|348.05|348.15|347.95|348.2|348.05|348.15|347.95|6
1645407470000|2022-02-21 01:37:50|348.25|348|348.2|348|348.25|348.05|348.15|348|19
1645407480000|2022-02-21 01:38:00|348.25|348.05|348.25|348.1|348.3|348.1|348.25|348|3
1645407490000|2022-02-21 01:38:10|348.3|348.15|348.3|348.15|348.3|348.15|348.3|348.15|8
1645407500000|2022-02-21 01:38:20|348.25|348.1|348.35|348.15|348.35|348.15|348.25|348.1|7
1645407510000|2022-02-21 01:38:30|348.3|348.2|348.35|348.15|348.35|348.2|348.25|348.1|29
1645407520000|2022-02-21 01:38:40|348.3||348.3||348.35||348.3||1
1645407530000|2022-02-21 01:38:50|348.4|348.2|348.35|348.15|348.4|348.2|348.35|348.15|5
1645407540000|2022-02-21 01:39:00|348.45|348.2|348.45|348.25|348.5|348.35|348.4|348.15|44
1645407550000|2022-02-21 01:39:10|348.4|348.2|348.45|348.25|348.45|348.25|348.35|348.2|1
1645407560000|2022-02-21 01:39:20|348.4|348.3|348.45|348.25|348.45|348.3|348.4|348.25|4
1645407570000|2022-02-21 01:39:30|348.4|348.3|348.4|348.2|348.5|348.3|348.35|348.2|3
1645407580000|2022-02-21 01:39:40|348.45|348.25|348.45|348.3|348.45|348.3|348.45|348.25|1
1645407590000|2022-02-21 01:39:50|348.5|348.35|348.5|348.3|348.5|348.35|348.45|348.3|7
1645407600000|2022-02-21 01:40:00|348.45|348.35|348.5|348.35|348.6|348.4|348.45|348.3|19
1645407610000|2022-02-21 01:40:10|348.55|348.4|348.55|348.4|348.55|348.4|348.55|348.4|3
1645407620000|2022-02-21 01:40:20|348.6|348.45|348.6|348.4|348.65|348.45|348.6|348.4|8
1645407630000|2022-02-21 01:40:30|348.55|348.35|348.5|348.35|348.6|348.4|348.5|348.35|3
1645407640000|2022-02-21 01:40:40|348.55|348.4|348.4|348.25|348.55|348.4|348.4|348.25|7
1645407660000|2022-02-21 01:41:00|348.45|348.2|348.35|348.2|348.45|348.2|348.35|348.2|5
1645407670000|2022-02-21 01:41:10|348.4|348.25|348.45|348.3|348.45|348.3|348.4|348.25|2
1645407680000|2022-02-21 01:41:20|348.4|348.25|348.45|348.3|348.45|348.3|348.4|348.25|3
1645407690000|2022-02-21 01:41:30|348.4|348.25|348.45|348.25|348.45|348.25|348.4|348.25|7
1645407700000|2022-02-21 01:41:40||348.3||348.3||348.3||348.3|1
1645407710000|2022-02-21 01:41:50||348.25||348.3||348.3||348.25|3
1645407720000|2022-02-21 01:42:00|348.4|348.25|348.45|348.3|348.5|348.3|348.4|348.25|6
1645407730000|2022-02-21 01:42:10|348.4|348.25|348.4|348.25|348.4|348.25|348.4|348.25|2
1645407740000|2022-02-21 01:42:20|348.45|348.3|348.45|348.3|348.45|348.3|348.45|348.3|4
1645407750000|2022-02-21 01:42:30|348.5|348.35|348.5|348.35|348.5|348.35|348.45|348.35|3
1645407760000|2022-02-21 01:42:40|348.45|348.3|348.45|348.3|348.5|348.35|348.45|348.3|9
1645407770000|2022-02-21 01:42:50|348.5||348.5||348.5||348.5||0
1645407780000|2022-02-21 01:43:00|348.45|348.35|348.45|348.3|348.45|348.35|348.45|348.3|5
1645407790000|2022-02-21 01:43:10|348.5|348.35|348.5|348.35|348.5|348.35|348.5|348.35|2
1645407800000|2022-02-21 01:43:20|348.45|348.3|348.5|348.35|348.5|348.35|348.45|348.3|7
1645407820000|2022-02-21 01:43:40|348.45|348.3|348.45|348.3|348.5|348.35|348.45|348.25|19
1645407830000|2022-02-21 01:43:50|348.5|348.35|348.45|348.25|348.5|348.35|348.4|348.25|3
1645407840000|2022-02-21 01:44:00|348.5|348.3|348.55|348.35|348.55|348.4|348.5|348.25|3
1645407850000|2022-02-21 01:44:10|348.6|348.4|348.5|348.35|348.6|348.4|348.5|348.35|6
1645407860000|2022-02-21 01:44:20|348.55|348.4|348.55|348.4|348.55|348.4|348.55|348.35|1
1645407870000|2022-02-21 01:44:30|348.5|348.35|348.5|348.3|348.5|348.35|348.5|348.3|3
1645407880000|2022-02-21 01:44:40|348.45|348.35|348.4|348.2|348.45|348.35|348.4|348.2|9
1645407890000|2022-02-21 01:44:50|348.35|348.25|348.35|348.2|348.4|348.25|348.35|348.2|6
1645407900000|2022-02-21 01:45:00|348.4|348.15|348.35|348.15|348.4|348.15|348.35|348.15|8
1645407910000|2022-02-21 01:45:10|348.3|348.2|348.35|348.2|348.35|348.2|348.3|348.15|3
1645407920000|2022-02-21 01:45:20|348.3|348.15|348.3|348.15|348.35|348.15|348.3|348.15|6
1645407930000|2022-02-21 01:45:30|348.35|348.2|348.3|348.15|348.35|348.2|348.3|348.15|4
1645407940000|2022-02-21 01:45:40|348.35|348.2|348.4|348.2|348.4|348.25|348.35|348.2|19
1645407950000|2022-02-21 01:45:50|348.45|348.25|348.45|348.3|348.5|348.35|348.4|348.25|8
1645407960000|2022-02-21 01:46:00|348.4|348.25|348.3|348.15|348.4|348.25|348.3|348.15|7
1645407970000|2022-02-21 01:46:10|348.35|348.2|348.35|348.2|348.35|348.2|348.3|348.15|2
1645407980000|2022-02-21 01:46:20|348.3|348.15|348.3|348.15|348.35|348.2|348.3|348.1|17
1645407990000|2022-02-21 01:46:30|348.35|348.2|348.4|348.25|348.45|348.25|348.35|348.2|10
1645408000000|2022-02-21 01:46:40|348.35|348.2|348.4|348.25|348.4|348.25|348.35|348.2|5
1645408010000|2022-02-21 01:46:50|348.35|348.2|348.3|348.1|348.35|348.2|348.3|348.1|11
1645408020000|2022-02-21 01:47:00|348.35|348.15|348.35|348.2|348.35|348.2|348.35|348.15|2
1645408030000|2022-02-21 01:47:10|348.4|348.25|348.45|348.3|348.45|348.3|348.4|348.25|2
1645408040000|2022-02-21 01:47:20||348.25||348.3||348.3||348.25|2
1645408050000|2022-02-21 01:47:30|348.4|348.25|348.45|348.3|348.45|348.3|348.4|348.25|6
1645408060000|2022-02-21 01:47:40|348.4|348.25|348.45|348.3|348.45|348.3|348.4|348.25|2
1645408080000|2022-02-21 01:48:00|348.5|348.35|348.5|348.35|348.55|348.4|348.5|348.3|10
1645408090000|2022-02-21 01:48:10|348.55|348.4|348.55|348.35|348.55|348.4|348.5|348.35|2
1645408100000|2022-02-21 01:48:20|348.5|348.4|348.5|348.3|348.5|348.4|348.45|348.3|0
1645408110000|2022-02-21 01:48:30|348.4|348.25|348.4|348.25|348.4|348.25|348.4|348.25|7
1645408120000|2022-02-21 01:48:40|348.45|348.2|348.4|348.25|348.45|348.25|348.4|348.2|0
1645408130000|2022-02-21 01:48:50|348.45|348.2|348.45|348.25|348.45|348.25|348.35|348.2|2
1645408140000|2022-02-21 01:49:00|348.5|348.3|348.5|348.35|348.5|348.35|348.45|348.3|0
1645408160000|2022-02-21 01:49:20|348.55||348.55||348.55||348.55||5
1645408170000|2022-02-21 01:49:30|348.5||348.55||348.55||348.5||10
1645408180000|2022-02-21 01:49:40|348.5|348.4|348.55|348.35|348.6|348.4|348.5|348.35|20
1645408190000|2022-02-21 01:49:50|348.5|348.4|348.55|348.4|348.55|348.4|348.5|348.35|0
1645408200000|2022-02-21 01:50:00|348.6|348.35|348.5|348.3|348.6|348.45|348.5|348.3|10
1645408210000|2022-02-21 01:50:10|348.45|348.25|348.45|348.25|348.5|348.3|348.45|348.25|8
1645408220000|2022-02-21 01:50:20|348.4|348.3|348.45|348.25|348.45|348.3|348.4|348.25|2
1645408230000|2022-02-21 01:50:30|348.4|348.2|348.45|348.3|348.45|348.3|348.4|348.2|2
1645408240000|2022-02-21 01:50:40|348.4|348.25|348.45|348.3|348.45|348.3|348.4|348.25|0
1645408250000|2022-02-21 01:50:50||348.25||348.3||348.3||348.25|0
1645408260000|2022-02-21 01:51:00|348.4|348.25|348.5|348.35|348.5|348.35|348.4|348.25|7
1645408280000|2022-02-21 01:51:20|||||||||1
1645408300000|2022-02-21 01:51:40|348.45|348.3|348.4|348.25|348.45|348.3|348.4|348.25|3
1645408310000|2022-02-21 01:51:50|348.35|348.2|348.4|348.25|348.4|348.25|348.35|348.2|1
1645408320000|2022-02-21 01:52:00|348.35|348.2|348.35|348.2|348.4|348.2|348.35|348.2|1
1645408330000|2022-02-21 01:52:10|348.3|348.15|348.3|348.15|348.3|348.15|348.3|348.15|2
1645408340000|2022-02-21 01:52:20|348.35|348.2|348.4|348.2|348.4|348.2|348.35|348.2|1
1645408350000|2022-02-21 01:52:30|348.35|348.15|348.3|348.15|348.4|348.15|348.3|348.15|2
1645408360000|2022-02-21 01:52:40|348.25|348.1|348.2|348|348.25|348.1|348.2|348|3
1645408370000|2022-02-21 01:52:50|348.15||348.15||348.15||348.15||2
1645408380000|2022-02-21 01:53:00|||||||||1
1645408400000|2022-02-21 01:53:20|348.2|348.05|348.25|348.05|348.25|348.05|348.15|348.05|8
1645408410000|2022-02-21 01:53:30|348.2||348.2||348.25||348.2||11
1645408420000|2022-02-21 01:53:40|348.25|348.1|348.25|348.1|348.25|348.1|348.2|348.1|0
1645408430000|2022-02-21 01:53:50|348.3|348.15|348.3|348.1|348.3|348.15|348.25|348.1|1
1645408440000|2022-02-21 01:54:00|348.25|348.15|348.25|348.1|348.3|348.15|348.25|348.1|4
1645408450000|2022-02-21 01:54:10|348.2|348.05|348.15|348|348.2|348.05|348.15|348|1
1645408460000|2022-02-21 01:54:20|348.1|347.95|348.1|347.95|348.15|347.95|348.1|347.95|1
1645408470000|2022-02-21 01:54:30|348.15||348.1||348.15||348.1||7
1645408480000|2022-02-21 01:54:40|348.15||348.1||348.15||348.1||5
1645408490000|2022-02-21 01:54:50|348.05|347.9|348.05|347.9|348.05|347.9|348.05|347.9|2
1645408500000|2022-02-21 01:55:00|348|347.85|348|347.85|348|347.9|348|347.85|3
1645408510000|2022-02-21 01:55:10|347.95|347.8|348|347.85|348|347.85|347.95|347.8|2
1645408520000|2022-02-21 01:55:20|348.05|347.8|348.05|347.85|348.05|347.85|348.05|347.8|3
1645408530000|2022-02-21 01:55:30||347.9||347.9||347.9||347.9|0
1645408560000|2022-02-21 01:56:00|348.1|347.95|348.05|347.9|348.1|347.95|348.05|347.9|2
1645408570000|2022-02-21 01:56:10|348.1|347.95|348.1|347.9|348.1|347.95|348.05|347.9|9
1645408580000|2022-02-21 01:56:20|348.05|347.95|348.05|347.9|348.1|347.95|348.05|347.9|5
1645408590000|2022-02-21 01:56:30|348.1|347.95|348.05|347.9|348.1|347.95|348.05|347.9|2
1645408600000|2022-02-21 01:56:40|348.1|347.85|348.05|347.9|348.1|347.9|348|347.85|0
1645408610000|2022-02-21 01:56:50|348|347.85|348.05|347.85|348.05|347.85|348|347.85|1
1645408620000|2022-02-21 01:57:00|348||348||348.05||348||0
1645408630000|2022-02-21 01:57:10|348.05||348.05||348.05||348||0
1645408640000|2022-02-21 01:57:20|348|347.9|348.05|347.9|348.05|347.9|348|347.9|0
1645408650000|2022-02-21 01:57:30|348.1|347.95|348.1|347.95|348.1|347.95|348.1|347.95|4
1645408660000|2022-02-21 01:57:40|348.15||348.1||348.15||348.1||0
1645408670000|2022-02-21 01:57:50|348.05|347.85|348.15|347.95|348.15|347.95|348.05|347.85|10
1645408680000|2022-02-21 01:58:00|348.1|348|348.15|348|348.15|348|348.1|347.95|1
1645408690000|2022-02-21 01:58:10|348.2|347.95|348.15|348|348.2|348|348.15|347.95|1
1645408700000|2022-02-21 01:58:20|348.2|347.95|348.2|348.05|348.2|348.05|348.1|347.95|6
1645408710000|2022-02-21 01:58:30|348.15|348|348.1|347.95|348.15|348|348.1|347.9|9
1645408720000|2022-02-21 01:58:40|348.15|347.9|348.15|347.95|348.15|348|348.15|347.9|0
1645408730000|2022-02-21 01:58:50|348.1|347.9|348.1|347.9|348.1|347.95|348.1|347.9|0
1645408740000|2022-02-21 01:59:00|348.05||348.05||348.1||348.05||0
1645408750000|2022-02-21 01:59:10|348.1|347.85|348.1|347.9|348.1|347.9|348.05|347.85|0
1645408760000|2022-02-21 01:59:20|348.05|347.85|348.05|347.9|348.05|347.9|348|347.85|0
1645408770000|2022-02-21 01:59:30|348|347.85|348|347.85|348|347.85|348|347.85|1
1645408780000|2022-02-21 01:59:40|348.05|347.9|348|347.85|348.05|347.9|348|347.85|11
1645408790000|2022-02-21 01:59:50|348.05||348||348.05||348||1
1645408800000|2022-02-21 02:00:00|348.05|347.9|348.1|347.9|348.1|347.95|348.05|347.9|5
1645408810000|2022-02-21 02:00:10|348.05|347.95|348.1|347.9|348.1|347.95|348.05|347.9|2
1645408820000|2022-02-21 02:00:20|348.05|347.95|348.15|348|348.15|348|348.05|347.95|1
1645408830000|2022-02-21 02:00:30||347.95||348||348||347.95|1
1645408840000|2022-02-21 02:00:40|||||||||10
1645408850000|2022-02-21 02:00:50|348.1|347.95|348.1|347.95|348.1|347.95|348.1|347.9|1
1645408860000|2022-02-21 02:01:00|348.05|347.9|348.05|347.9|348.05|347.9|348.05|347.9|0
1645408870000|2022-02-21 02:01:10|348.1|347.95|348.1|347.95|348.1|347.95|348.1|347.95|1
1645408880000|2022-02-21 02:01:20|348.15|348|348.15|348|348.15|348|348.15|347.95|5
1645408890000|2022-02-21 02:01:30|348.2|347.95|348.2|348|348.2|348.05|348.2|347.95|8
1645408900000|2022-02-21 02:01:40|348.15||348.15||348.2||348.15||1
1645408910000|2022-02-21 02:01:50|348.1|347.95|348.15|347.95|348.15|347.95|348.1|347.95|9
1645408920000|2022-02-21 02:02:00|348.1|347.9|348.1|347.95|348.1|347.95|348.1|347.9|4
1645408930000|2022-02-21 02:02:10|348.05|347.9|348|347.85|348.05|347.9|348|347.85|9
1645408940000|2022-02-21 02:02:20|348.05|347.9|348.05|347.9|348.1|347.95|348.05|347.9|4
1645408950000|2022-02-21 02:02:30|348|347.85|348|347.85|348|347.85|348|347.85|1
1645408970000|2022-02-21 02:02:50|348.02|347.87|348.02|347.87|348.02|347.87|348.02|347.87|0
1645408980000|2022-02-21 02:03:00|348.07|347.92|348.02|347.87|348.12|347.97|348.02|347.87|8
1645408990000|2022-02-21 02:03:10|348.07|347.92|348.07|347.87|348.12|347.92|348.07|347.87|6
1645409000000|2022-02-21 02:03:20|348.02|347.92|348.12|347.92|348.12|347.97|348.02|347.92|3
1645409010000|2022-02-21 02:03:30|348.07||348.12||348.12||348.07||0
1645409020000|2022-02-21 02:03:40|348.17|347.97|348.17|348.02|348.17|348.02|348.17|347.97|9
1645409030000|2022-02-21 02:03:50|348.22|348.07|348.22|348.07|348.22|348.07|348.17|348.07|4
1645409040000|2022-02-21 02:04:00|348.27|348.12|348.27|348.07|348.27|348.12|348.27|348.07|10
1645409050000|2022-02-21 02:04:10|348.22|348.12|348.22|348.07|348.22|348.12|348.22|348.07|1
1645409060000|2022-02-21 02:04:20|348.27|348.12|348.22|348.07|348.27|348.12|348.22|348.07|1
1645409070000|2022-02-21 02:04:30|348.27|348.12|348.32|348.12|348.32|348.17|348.27|348.12|10
1645409080000|2022-02-21 02:04:40||348.17||348.17||348.17||348.17|0
1645409090000|2022-02-21 02:04:50|348.37|348.22|348.32|348.17|348.37|348.22|348.32|348.17|3
1645409100000|2022-02-21 02:05:00|348.37|348.22|348.37|348.17|348.37|348.22|348.32|348.17|11
1645409110000|2022-02-21 02:05:10|348.32|348.12|348.32|348.12|348.37|348.12|348.32|348.12|0
1645409120000|2022-02-21 02:05:20|348.37|348.17|348.37|348.22|348.37|348.22|348.37|348.17|8
1645409130000|2022-02-21 02:05:30|||||||||2
1645409140000|2022-02-21 02:05:40|348.42||348.37||348.42||348.37||4
1645409150000|2022-02-21 02:05:50|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|5
1645409180000|2022-02-21 02:06:20|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.17|4
1645409200000|2022-02-21 02:06:40|348.42||348.37||348.42||348.37||1
1645409210000|2022-02-21 02:06:50|348.32|348.17|348.27|348.07|348.37|348.17|348.27|348.07|2
1645409220000|2022-02-21 02:07:00|348.22|348.12|348.32|348.12|348.32|348.17|348.22|348.12|2
1645409230000|2022-02-21 02:07:10||348.17||348.17||348.17||348.12|0
1645409240000|2022-02-21 02:07:20|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|0
1645409250000|2022-02-21 02:07:30|348.42||348.42||348.42||348.37||4
1645409260000|2022-02-21 02:07:40|348.37||348.37||348.37||348.37||0
1645409270000|2022-02-21 02:07:50|||||||||2
1645409280000|2022-02-21 02:08:00|348.32|348.17|348.32|348.17|348.32|348.22|348.32|348.17|2
1645409290000|2022-02-21 02:08:10||348.12||348.12||348.17||348.12|1
1645409300000|2022-02-21 02:08:20||348.17||348.12||348.17||348.12|1
1645409310000|2022-02-21 02:08:30|348.37|348.17|348.32|348.17|348.37|348.17|348.32|348.12|2
1645409320000|2022-02-21 02:08:40|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|2
1645409330000|2022-02-21 02:08:50|348.32|348.12|348.32|348.12|348.32|348.17|348.32|348.12|3
1645409340000|2022-02-21 02:09:00|348.27|348.17|348.27|348.12|348.27|348.17|348.27|348.12|0
1645409350000|2022-02-21 02:09:10|348.22|348.07|348.22|348.07|348.22|348.12|348.22|348.07|3
1645409360000|2022-02-21 02:09:20|348.27|348.12|348.32|348.12|348.32|348.12|348.27|348.12|8
1645409370000|2022-02-21 02:09:30|348.27||348.27||348.27||348.27||2
1645409380000|2022-02-21 02:09:40|348.22|348.07|348.27|348.12|348.27|348.12|348.22|348.07|4
1645409390000|2022-02-21 02:09:50|348.22|348.07|348.22|348.07|348.27|348.12|348.22|348.02|232
1645409400000|2022-02-21 02:10:00||348.02||348.02||348.07||348.02|1
1645409410000|2022-02-21 02:10:10|348.17|347.97|348.17|348.02|348.22|348.07|348.12|347.97|321
1645409420000|2022-02-21 02:10:20|348.22|348.07|348.22|348.07|348.22|348.07|348.22|348.07|0
1645409430000|2022-02-21 02:10:30|348.27|348.02|348.17|348.02|348.27|348.02|348.17|348.02|1
1645409440000|2022-02-21 02:10:40|348.22|348.07|348.22|348.02|348.22|348.07|348.12|347.97|1
1645409450000|2022-02-21 02:10:50||348.07||348.07||348.07||348.07|0
1645409470000|2022-02-21 02:11:10|348.27|348.12|348.27|348.12|348.27|348.12|348.22|348.12|2
1645409480000|2022-02-21 02:11:20|348.32||348.27||348.32||348.27||2
1645409490000|2022-02-21 02:11:30|348.32||348.27||348.32||348.27||0
1645409500000|2022-02-21 02:11:40|348.22|348.07|348.27|348.07|348.27|348.07|348.22|348.07|1
1645409510000|2022-02-21 02:11:50|348.22||348.22||348.27||348.22||0
1645409520000|2022-02-21 02:12:00|348.27||348.22||348.27||348.22||0
1645409530000|2022-02-21 02:12:10|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|1
1645409540000|2022-02-21 02:12:20|348.32||348.27||348.32||348.27||0
1645409550000|2022-02-21 02:12:30|||||||||1
1645409560000|2022-02-21 02:12:40|348.22|348.07|348.27|348.12|348.27|348.12|348.22|348.07|4
1645409570000|2022-02-21 02:12:50|348.32||348.32||348.32||348.27||3
1645409580000|2022-02-21 02:13:00||348.17||348.17||348.17||348.12|0
1645409590000|2022-02-21 02:13:10|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.07|1
1645409600000|2022-02-21 02:13:20|348.22|348.07|348.17|348.02|348.22|348.07|348.17|348.02|0
1645409610000|2022-02-21 02:13:30|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.97|0
1645409620000|2022-02-21 02:13:40|348.17|348.02|348.17|348.02|348.17|348.02|348.17|348.02|6
1645409630000|2022-02-21 02:13:50|348.12|347.97|348.17|347.97|348.17|347.97|348.12|347.97|1
1645409640000|2022-02-21 02:14:00|348.12|348.02|348.12|347.97|348.17|348.02|348.12|347.97|1
1645409660000|2022-02-21 02:14:20|348.07|347.92|348.12|347.92|348.12|347.92|348.07|347.92|1
1645409670000|2022-02-21 02:14:30|348.07||348.07||348.07||348.07||0
1645409680000|2022-02-21 02:14:40|348.02|347.87|348.02|347.87|348.02|347.87|348.02|347.87|9
1645409690000|2022-02-21 02:14:50|348.07||348.02||348.07||348.02||11
1645409700000|2022-02-21 02:15:00|348.07|347.92|348.12|347.97|348.12|347.97|348.02|347.92|3
1645409710000|2022-02-21 02:15:10||347.92||347.92||347.97||347.92|1
1645409720000|2022-02-21 02:15:20|348.07|347.97|348.12|347.97|348.12|347.97|348.07|347.92|1
1645409730000|2022-02-21 02:15:30|348.07|347.92|348.07|347.92|348.12|347.92|348.07|347.92|1
1645409740000|2022-02-21 02:15:40|348.12|347.87|348.07|347.87|348.12|347.87|348.02|347.87|0
1645409750000|2022-02-21 02:15:50|348.02|347.82|347.97|347.82|348.02|347.82|347.97|347.82|26
1645409760000|2022-02-21 02:16:00|348.02|347.87|348.02|347.82|348.02|347.87|348.02|347.82|4
1645409770000|2022-02-21 02:16:10|347.97|347.87|348.02|347.87|348.02|347.87|347.97|347.82|0
1645409780000|2022-02-21 02:16:20|348.07|347.92|348.07|347.87|348.07|347.92|348.07|347.87|1
1645409790000|2022-02-21 02:16:30||347.92||347.87||347.92||347.87|0
1645409800000|2022-02-21 02:16:40||347.92||347.92||347.92||347.92|0
1645409810000|2022-02-21 02:16:50|348.02|347.87|348.02|347.82|348.02|347.87|348.02|347.82|17
1645409820000|2022-02-21 02:17:00|348.07|347.87|348.07|347.92|348.07|347.92|348.07|347.82|0
1645409830000|2022-02-21 02:17:10||347.87||347.92||347.92||347.87|0
1645409850000|2022-02-21 02:17:30||347.87||347.92||347.92||347.87|1
1645409860000|2022-02-21 02:17:40|348.02|347.87|347.97|347.82|348.07|347.92|347.97|347.82|13
1645409870000|2022-02-21 02:17:50|347.92|347.77|347.92|347.77|347.92|347.77|347.92|347.77|1
1645409880000|2022-02-21 02:18:00|347.97|347.82|347.97|347.77|347.97|347.82|347.92|347.77|10
1645409890000|2022-02-21 02:18:10|347.92||347.92||347.92||347.92||0
1645409900000|2022-02-21 02:18:20|347.87|347.72|347.87|347.72|347.92|347.72|347.87|347.72|1
1645409910000|2022-02-21 02:18:30|||||||||3
1645409920000|2022-02-21 02:18:40|347.82|347.67|347.82|347.62|347.82|347.67|347.82|347.62|9
1645409930000|2022-02-21 02:18:50||347.67||347.67||347.67||347.67|0
1645409940000|2022-02-21 02:19:00|347.87|347.72|347.87|347.72|347.87|347.72|347.82|347.67|15
1645409960000|2022-02-21 02:19:20||347.67||347.67||347.67||347.67|2
1645409970000|2022-02-21 02:19:30|347.82|347.72|347.87|347.72|347.87|347.72|347.82|347.72|0
1645410000000|2022-02-21 02:20:00|347.92|347.77|347.97|347.77|347.97|347.77|347.92|347.72|7
1645410010000|2022-02-21 02:20:10||347.82||347.82||347.82||347.77|0
1645410020000|2022-02-21 02:20:20|348.02|347.87|348.02|347.87|348.02|347.87|348.02|347.87|0
1645410030000|2022-02-21 02:20:30|347.97|347.82|348.02|347.87|348.02|347.87|347.97|347.82|2
1645410040000|2022-02-21 02:20:40|348.07|347.92|348.07|347.92|348.07|347.92|348.02|347.92|0
1645410050000|2022-02-21 02:20:50|348.02|347.87|348.02|347.87|348.02|347.92|348.02|347.87|0
1645410060000|2022-02-21 02:21:00|348.07|347.92|348.07|347.87|348.07|347.92|348.02|347.87|1
1645410070000|2022-02-21 02:21:10|348.02||348.07||348.07||348.02||0
1645410080000|2022-02-21 02:21:20|348.02||348.07||348.07||348.02||0
1645410090000|2022-02-21 02:21:30|348.02|347.92|348.07|347.87|348.07|347.92|348.02|347.87|0
1645410100000|2022-02-21 02:21:40||347.92||347.92||347.92||347.87|0
1645410110000|2022-02-21 02:21:50|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.97|1
1645410120000|2022-02-21 02:22:00|348.07|347.92|348.07|347.92|348.07|347.92|348.07|347.92|1
1645410130000|2022-02-21 02:22:10|348.02|347.87|348.07|347.92|348.07|347.92|348.02|347.87|2
1645410170000|2022-02-21 02:22:50|348.12|347.97|348.07|347.92|348.12|347.97|348.07|347.92|6
1645410180000|2022-02-21 02:23:00|348.12||348.07||348.12||348.07||0
1645410190000|2022-02-21 02:23:10|348.02|347.87|348.02|347.87|348.02|347.87|348.02|347.87|2
1645410210000|2022-02-21 02:23:30|348.07|347.92|348.07|347.87|348.12|347.92|348.07|347.87|2
1645410220000|2022-02-21 02:23:40|348.12|347.92|348.07|347.92|348.12|347.92|348.07|347.92|1
1645410230000|2022-02-21 02:23:50|348.12||348.12||348.12||348.07||0
1645410240000|2022-02-21 02:24:00|348.07|347.97|348.07|347.92|348.12|347.97|348.07|347.92|0
1645410250000|2022-02-21 02:24:10|348.12|347.97|348.02|347.87|348.12|347.97|348.02|347.87|2
1645410260000|2022-02-21 02:24:20|348.07|347.92|348.07|347.87|348.12|347.97|348.02|347.87|5
1645410270000|2022-02-21 02:24:30|348.02|347.92|348.07|347.87|348.07|347.92|348.02|347.87|0
1645410280000|2022-02-21 02:24:40|348.12|347.92|348.12|347.92|348.12|347.97|348.12|347.92|0
1645410290000|2022-02-21 02:24:50||347.97||347.92||347.97||347.92|0
1645410300000|2022-02-21 02:25:00|348.07|347.87|348.07|347.92|348.07|347.92|348.07|347.87|1
1645410310000|2022-02-21 02:25:10|||||||||1
1645410320000|2022-02-21 02:25:20|348.02|347.87|348.02|347.87|348.02|347.87|348.02|347.87|3
1645410330000|2022-02-21 02:25:30|348.07|347.92|348.12|347.97|348.12|347.97|348.07|347.92|3
1645410380000|2022-02-21 02:26:20|348.07|347.92|348.07|347.92|348.07|347.92|348.07|347.92|2
1645410390000|2022-02-21 02:26:30|348.12||348.12||348.12||348.12||0
1645410400000|2022-02-21 02:26:40||347.97||347.97||347.97||347.97|2
1645410410000|2022-02-21 02:26:50|348.07|347.92|348.12|347.92|348.12|347.92|348.07|347.92|4
1645410420000|2022-02-21 02:27:00||347.97||347.97||347.97||347.97|0
1645410430000|2022-02-21 02:27:10|348.07|347.92|348.07|347.92|348.12|347.92|348.07|347.92|0
1645410440000|2022-02-21 02:27:20|348.12|347.97|348.12|347.97|348.12|347.97|348.07|347.97|0
1645410480000|2022-02-21 02:28:00|||||||||2
1645410490000|2022-02-21 02:28:10|348.17|348.02|348.22|348.02|348.22|348.02|348.17|348.02|3
1645410500000|2022-02-21 02:28:20|348.17||348.17||348.17||348.17||0
1645410510000|2022-02-21 02:28:30||347.97||347.97||347.97||347.97|3
1645410520000|2022-02-21 02:28:40||348.02||348.02||348.02||348.02|0
1645410530000|2022-02-21 02:28:50|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.92|2
1645410540000|2022-02-21 02:29:00|348.17|348.02|348.17|348.02|348.17|348.02|348.17|348.02|1
1645410550000|2022-02-21 02:29:10|348.12|347.97|348.12|347.97|348.12|348.02|348.12|347.92|8
1645410560000|2022-02-21 02:29:20|348.07|347.92|348.12|347.97|348.12|347.97|348.07|347.92|1
1645410570000|2022-02-21 02:29:30||347.92||347.97||347.97||347.92|0
1645410580000|2022-02-21 02:29:40||347.92||347.97||347.97||347.92|0
1645410590000|2022-02-21 02:29:50||347.92||347.92||347.92||347.92|2
1645410600000|2022-02-21 02:30:00|348.07|347.97|348.12|347.97|348.12|347.97|348.07|347.92|3
1645410610000|2022-02-21 02:30:10|||||||||1
1645410620000|2022-02-21 02:30:20|348.17|348.02|348.17|348.02|348.22|348.07|348.12|347.97|5
1645410630000|2022-02-21 02:30:30|348.22|348.07|348.27|348.12|348.32|348.17|348.22|348.07|9
1645410640000|2022-02-21 02:30:40|348.22|348.07|348.27|348.12|348.27|348.12|348.22|348.07|3
1645410650000|2022-02-21 02:30:50|348.32|348.07|348.32|348.17|348.32|348.17|348.32|348.07|7
1645410670000|2022-02-21 02:31:10|348.37|348.22|348.42|348.22|348.42|348.27|348.37|348.22|9
1645410680000|2022-02-21 02:31:20|348.37|348.17|348.32|348.17|348.37|348.22|348.32|348.17|9
1645410690000|2022-02-21 02:31:30||348.12||348.17||348.17||348.12|8
1645410700000|2022-02-21 02:31:40||348.12||348.12||348.12||348.12|1
1645410710000|2022-02-21 02:31:50|348.27|348.17|348.32|348.17|348.32|348.17|348.27|348.12|1
1645410720000|2022-02-21 02:32:00|348.27|348.12|348.32|348.12|348.32|348.17|348.27|348.12|0
1645410730000|2022-02-21 02:32:10|348.27||348.27||348.27||348.27||1
1645410740000|2022-02-21 02:32:20|348.32|348.17|348.32|348.17|348.37|348.22|348.32|348.12|5
1645410750000|2022-02-21 02:32:30||348.12||348.17||348.17||348.12|1
1645410760000|2022-02-21 02:32:40||348.12||348.12||348.17||348.12|0
1645410770000|2022-02-21 02:32:50|348.27|348.17|348.27|348.12|348.27|348.17|348.27|348.12|0
1645410780000|2022-02-21 02:33:00|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.12|0
1645410790000|2022-02-21 02:33:10|348.37|348.22|348.42|348.22|348.42|348.22|348.37|348.17|6
1645410800000|2022-02-21 02:33:20|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|0
1645410810000|2022-02-21 02:33:30||348.27||348.27||348.27||348.22|2
1645410830000|2022-02-21 02:33:50|348.47|348.32|348.42|348.27|348.47|348.32|348.42|348.27|3
1645410840000|2022-02-21 02:34:00|348.47|348.22|348.47|348.32|348.47|348.32|348.47|348.22|0
1645410850000|2022-02-21 02:34:10|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.22|1
1645410860000|2022-02-21 02:34:20|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|2
1645410870000|2022-02-21 02:34:30|348.52||348.52||348.52||348.47||0
1645410880000|2022-02-21 02:34:40|348.47|348.37|348.57|348.42|348.57|348.42|348.47|348.37|3
1645410890000|2022-02-21 02:34:50|348.52|348.37|348.52|348.37|348.57|348.37|348.52|348.37|8
1645410900000|2022-02-21 02:35:00|348.57|348.32|348.52|348.37|348.57|348.37|348.47|348.32|8
1645410910000|2022-02-21 02:35:10|348.47|348.32|348.47|348.32|348.47|348.37|348.47|348.32|0
1645410920000|2022-02-21 02:35:20|348.42|348.27|348.47|348.27|348.47|348.32|348.42|348.27|14
1645410930000|2022-02-21 02:35:30||348.32||348.32||348.32||348.32|1
1645410940000|2022-02-21 02:35:40|||||||||1
1645410950000|2022-02-21 02:35:50||348.27||348.27||348.27||348.27|0
1645410960000|2022-02-21 02:36:00|348.42|348.22|348.42|348.22|348.47|348.27|348.42|348.22|4
1645410970000|2022-02-21 02:36:10|348.37||348.42||348.42||348.37||2
1645410980000|2022-02-21 02:36:20|348.37|348.17|348.37|348.22|348.37|348.22|348.37|348.17|0
1645410990000|2022-02-21 02:36:30|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.12|11
1645411010000|2022-02-21 02:36:50|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|1
1645411020000|2022-02-21 02:37:00|348.42|348.22|348.37|348.22|348.42|348.22|348.37|348.17|0
1645411030000|2022-02-21 02:37:10|348.32|348.17|348.32|348.17|348.37|348.17|348.32|348.17|3
1645411040000|2022-02-21 02:37:20|348.37|348.22|348.37|348.22|348.42|348.22|348.32|348.22|1
1645411050000|2022-02-21 02:37:30|348.42||348.42||348.42||348.37||1
1645411060000|2022-02-21 02:37:40|348.37||348.42||348.42||348.37||0
1645411070000|2022-02-21 02:37:50|348.37|348.27|348.47|348.32|348.47|348.32|348.37|348.27|4
1645411080000|2022-02-21 02:38:00|348.52||348.47||348.52||348.47||0
1645411110000|2022-02-21 02:38:30|||||||||1
1645411120000|2022-02-21 02:38:40|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.37|1
1645411130000|2022-02-21 02:38:50|348.62|348.37|348.52|348.37|348.62|348.37|348.52|348.37|5
1645411150000|2022-02-21 02:39:10|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|1
1645411160000|2022-02-21 02:39:20|348.62||348.62||348.62||348.57||0
1645411170000|2022-02-21 02:39:30|348.57||348.62||348.62||348.57||0
1645411180000|2022-02-21 02:39:40|348.57||348.62||348.62||348.57||1
1645411190000|2022-02-21 02:39:50|348.57||348.57||348.62||348.57||0
1645411200000|2022-02-21 02:40:00|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|0
1645411210000|2022-02-21 02:40:10|348.47|348.37|348.47|348.27|348.52|348.37|348.47|348.27|2
1645411220000|2022-02-21 02:40:20|348.52|348.32|348.47|348.27|348.52|348.32|348.47|348.27|11
1645411230000|2022-02-21 02:40:30||348.32||348.27||348.32||348.27|4
1645411240000|2022-02-21 02:40:40|348.42|348.32|348.47|348.32|348.47|348.32|348.42|348.32|1
1645411250000|2022-02-21 02:40:50|348.52|348.27|348.42|348.27|348.52|348.27|348.42|348.27|0
1645411260000|2022-02-21 02:41:00|348.47||348.47||348.47||348.47||1
1645411270000|2022-02-21 02:41:10|348.52|348.32|348.52|348.32|348.52|348.32|348.47|348.27|4
1645411280000|2022-02-21 02:41:20||348.37||348.37||348.37||348.32|0
1645411290000|2022-02-21 02:41:30||348.32||348.32||348.32||348.32|0
1645411300000|2022-02-21 02:41:40|348.47|348.27|348.42|348.27|348.47|348.27|348.42|348.27|0
1645411320000|2022-02-21 02:42:00||348.22||348.22||348.27||348.22|0
1645411330000|2022-02-21 02:42:10|348.47|348.27|348.47|348.32|348.47|348.32|348.47|348.27|5
1645411340000|2022-02-21 02:42:20||348.27||348.32||348.32||348.27|1
1645411350000|2022-02-21 02:42:30||348.27||348.27||348.27||348.27|1
1645411360000|2022-02-21 02:42:40|348.42|348.32|348.47|348.32|348.47|348.32|348.42|348.32|0
1645411370000|2022-02-21 02:42:50|348.42|348.27|348.42|348.22|348.42|348.27|348.37|348.22|0
1645411380000|2022-02-21 02:43:00|348.37|348.17|348.37|348.17|348.42|348.17|348.32|348.17|1
1645411390000|2022-02-21 02:43:10||348.22||348.22||348.22||348.22|0
1645411410000|2022-02-21 02:43:30|||||||||1
1645411420000|2022-02-21 02:43:40||348.17||348.17||348.17||348.17|2
1645411430000|2022-02-21 02:43:50|348.32||348.32||348.37||348.32||1
1645411440000|2022-02-21 02:44:00|||||||||1
1645411450000|2022-02-21 02:44:10||348.12||348.17||348.17||348.12|1
1645411470000|2022-02-21 02:44:30|348.27|348.12|348.37|348.17|348.37|348.17|348.27|348.12|2
1645411480000|2022-02-21 02:44:40|348.32|348.22|348.32|348.17|348.32|348.22|348.32|348.12|1
1645411490000|2022-02-21 02:44:50||348.12||348.17||348.17||348.12|0
1645411500000|2022-02-21 02:45:00|348.27|348.12|348.32|348.12|348.32|348.12|348.27|348.12|0
1645411510000|2022-02-21 02:45:10|348.27|348.17|348.32|348.17|348.32|348.17|348.27|348.17|4
1645411560000|2022-02-21 02:46:00|||||||||1
1645411570000|2022-02-21 02:46:10|||||||||1
1645411580000|2022-02-21 02:46:20|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.17|2
1645411600000|2022-02-21 02:46:40|348.32|348.17|348.37|348.17|348.37|348.22|348.32|348.17|1
1645411610000|2022-02-21 02:46:50||348.22||348.17||348.22||348.17|0
1645411620000|2022-02-21 02:47:00|348.32|348.12|348.32|348.17|348.32|348.17|348.27|348.12|0
1645411630000|2022-02-21 02:47:10||348.12||348.17||348.17||348.12|0
1645411650000|2022-02-21 02:47:30|348.27|348.12|348.32|348.17|348.32|348.17|348.27|348.12|1
1645411660000|2022-02-21 02:47:40|348.37|348.22|348.42|348.27|348.42|348.27|348.37|348.22|3
1645411690000|2022-02-21 02:48:10|348.37|348.22|348.42|348.27|348.42|348.27|348.37|348.22|6
1645411700000|2022-02-21 02:48:20|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.17|0
1645411710000|2022-02-21 02:48:30||348.17||348.22||348.22||348.17|2
1645411720000|2022-02-21 02:48:40|348.42|348.17|348.37|348.17|348.42|348.22|348.32|348.17|2
1645411730000|2022-02-21 02:48:50|348.32|348.22|348.47|348.32|348.47|348.32|348.32|348.22|5
1645411740000|2022-02-21 02:49:00|348.42|348.27|348.47|348.27|348.47|348.32|348.42|348.27|1
1645411750000|2022-02-21 02:49:10|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|1
1645411760000|2022-02-21 02:49:20|348.42|348.32|348.47|348.32|348.47|348.32|348.42|348.27|1
1645411770000|2022-02-21 02:49:30|348.42|348.27|348.47|348.27|348.47|348.32|348.42|348.27|1
1645411780000|2022-02-21 02:49:40|348.42|348.32|348.47|348.32|348.47|348.32|348.42|348.32|1
1645411800000|2022-02-21 02:50:00|348.52|348.37|348.52|348.37|348.57|348.42|348.52|348.37|7
1645411810000|2022-02-21 02:50:10|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|2
1645411820000|2022-02-21 02:50:20|348.62||348.62||348.62||348.62||1
1645411830000|2022-02-21 02:50:30|348.57||348.62||348.62||348.57||1
1645411840000|2022-02-21 02:50:40|348.57|348.47|348.57|348.42|348.57|348.47|348.57|348.42|4
1645411850000|2022-02-21 02:50:50|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|4
1645411860000|2022-02-21 02:51:00|348.47|348.37|348.47|348.27|348.47|348.37|348.47|348.27|0
1645411870000|2022-02-21 02:51:10|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|0
1645411880000|2022-02-21 02:51:20|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|0
1645411890000|2022-02-21 02:51:30|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|2
1645411900000|2022-02-21 02:51:40||348.32||348.32||348.32||348.27|3
1645411910000|2022-02-21 02:51:50||348.27||348.27||348.27||348.27|0
1645411920000|2022-02-21 02:52:00||348.32||348.32||348.32||348.32|1
1645411940000|2022-02-21 02:52:20|348.52|348.27|348.47|348.27|348.52|348.27|348.42|348.27|3
1645411950000|2022-02-21 02:52:30|348.42||348.42||348.47||348.42||0
1645411960000|2022-02-21 02:52:40|348.47|348.32|348.47|348.27|348.47|348.32|348.42|348.27|2
1645411970000|2022-02-21 02:52:50|348.42||348.42||348.47||348.42||0
1645411980000|2022-02-21 02:53:00|348.47|348.22|348.42|348.22|348.47|348.27|348.42|348.22|2
1645411990000|2022-02-21 02:53:10|348.37|348.27|348.37|348.22|348.42|348.27|348.37|348.22|2
1645412000000|2022-02-21 02:53:20|348.42||348.42||348.42||348.37||0
1645412010000|2022-02-21 02:53:30||348.27||348.27||348.27||348.27|0
1645412020000|2022-02-21 02:53:40|||||||||2
1645412040000|2022-02-21 02:54:00|348.47|348.32|348.42|348.27|348.47|348.32|348.42|348.27|3
1645412050000|2022-02-21 02:54:10|||||||||1
1645412080000|2022-02-21 02:54:40|348.47|348.32|348.42|348.27|348.47|348.32|348.42|348.27|0
1645412100000|2022-02-21 02:55:00|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|2
1645412110000|2022-02-21 02:55:10|348.52||348.47||348.52||348.47||0
1645412120000|2022-02-21 02:55:20|||||||||2
1645412130000|2022-02-21 02:55:30|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|1
1645412140000|2022-02-21 02:55:40|348.47||348.47||348.47||348.47||0
1645412190000|2022-02-21 02:56:30|348.52||348.47||348.52||348.47||3
1645412230000|2022-02-21 02:57:10|348.52|348.37|348.52|348.37|348.57|348.42|348.52|348.37|3
1645412240000|2022-02-21 02:57:20|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|1
1645412250000|2022-02-21 02:57:30||348.37||348.42||348.42||348.37|7
1645412290000|2022-02-21 02:58:10|348.52|348.37|348.52|348.32|348.57|348.42|348.52|348.32|6
1645412300000|2022-02-21 02:58:20|348.47|348.37|348.47|348.32|348.52|348.37|348.47|348.32|0
1645412320000|2022-02-21 02:58:40|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|3
1645412340000|2022-02-21 02:59:00|||||||||1
1645412350000|2022-02-21 02:59:10|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|1
1645412360000|2022-02-21 02:59:20|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|6
1645412370000|2022-02-21 02:59:30|348.47|348.37|348.47|348.32|348.52|348.37|348.47|348.32|1
1645412380000|2022-02-21 02:59:40|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|2
1645412400000|2022-02-21 03:00:00|||||||||1
1645412420000|2022-02-21 03:00:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|2
1645412450000|2022-02-21 03:00:50|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|5
1645412460000|2022-02-21 03:01:00|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.32|7
1645412500000|2022-02-21 03:01:40|348.62|348.47|348.57|348.42|348.62|348.47|348.57|348.42|2
1645412510000|2022-02-21 03:01:50|348.62||348.57||348.62||348.57||2
1645412530000|2022-02-21 03:02:10|||||||||1
1645412550000|2022-02-21 03:02:30|348.62|348.47|348.57|348.42|348.62|348.47|348.57|348.42|4
1645412570000|2022-02-21 03:02:50|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|3
1645412580000|2022-02-21 03:03:00|348.67||348.62||348.67||348.62||3
1645412590000|2022-02-21 03:03:10|||||||||1
1645412600000|2022-02-21 03:03:20|348.67||348.67||348.67||348.62||0
1645412610000|2022-02-21 03:03:30|348.62||348.62||348.67||348.62||0
1645412620000|2022-02-21 03:03:40|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|8
1645412640000|2022-02-21 03:04:00|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|6
1645412660000|2022-02-21 03:04:20|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|4
1645412670000|2022-02-21 03:04:30|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|2
1645412680000|2022-02-21 03:04:40|||||||||6
1645412690000|2022-02-21 03:04:50|348.57|348.42|348.57|348.42|348.62|348.42|348.57|348.42|6
1645412700000|2022-02-21 03:05:00|348.52|348.37|348.47|348.32|348.52|348.42|348.47|348.27|1004
1645412710000|2022-02-21 03:05:10|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|5
1645412720000|2022-02-21 03:05:20|348.52||348.47||348.52||348.47||3
1645412730000|2022-02-21 03:05:30|348.52||348.47||348.52||348.47||0
1645412740000|2022-02-21 03:05:40|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|3
1645412750000|2022-02-21 03:05:50|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|2
1645412760000|2022-02-21 03:06:00||348.37||348.37||348.37||348.37|6
1645412780000|2022-02-21 03:06:20|||||||||10
1645412790000|2022-02-21 03:06:30|348.57|348.32|348.47|348.32|348.57|348.32|348.47|348.32|11
1645412800000|2022-02-21 03:06:40|348.52||348.47||348.52||348.47||1
1645412820000|2022-02-21 03:07:00|||||||||3
1645412830000|2022-02-21 03:07:10|348.42|348.27|348.47|348.27|348.47|348.27|348.42|348.27|2
1645412840000|2022-02-21 03:07:20|348.42||348.42||348.42||348.42||0
1645412860000|2022-02-21 03:07:40|348.52|348.32|348.52|348.37|348.52|348.37|348.47|348.32|7
1645412870000|2022-02-21 03:07:50||348.32||348.32||348.37||348.32|1
1645412880000|2022-02-21 03:08:00|348.47|348.27|348.42|348.27|348.47|348.27|348.42|348.27|2
1645412890000|2022-02-21 03:08:10|348.47|348.22|348.42|348.22|348.47|348.27|348.42|348.22|0
1645412900000|2022-02-21 03:08:20|348.37||348.37||348.42||348.37||2
1645412910000|2022-02-21 03:08:30||348.17||348.17||348.17||348.17|1
1645412930000|2022-02-21 03:08:50||348.22||348.22||348.22||348.22|0
1645412940000|2022-02-21 03:09:00|348.42|348.27|348.42|348.22|348.42|348.27|348.42|348.22|6
1645412950000|2022-02-21 03:09:10|348.37|348.17|348.37|348.17|348.37|348.17|348.37|348.17|0
1645412960000|2022-02-21 03:09:20|348.32|348.22|348.32|348.17|348.37|348.22|348.32|348.17|1
1645412980000|2022-02-21 03:09:40|||||||||1
1645412990000|2022-02-21 03:09:50|348.27|348.12|348.32|348.12|348.32|348.12|348.27|348.12|3
1645413000000|2022-02-21 03:10:00|348.27|348.07|348.27|348.12|348.27|348.12|348.27|348.07|0
1645413010000|2022-02-21 03:10:10|||||||||2
1645413020000|2022-02-21 03:10:20|||||||||4
1645413030000|2022-02-21 03:10:30||348.07||348.07||348.07||348.07|0
1645413040000|2022-02-21 03:10:40|348.22||348.27||348.27||348.22||1
1645413050000|2022-02-21 03:10:50|348.22|348.12|348.22|348.07|348.22|348.12|348.22|348.07|3
1645413060000|2022-02-21 03:11:00|348.27|348.12|348.27|348.12|348.27|348.12|348.22|348.12|6
1645413070000|2022-02-21 03:11:10|348.22|348.07|348.27|348.12|348.27|348.12|348.22|348.07|1
1645413080000|2022-02-21 03:11:20|348.32||348.32||348.32||348.27||1
1645413090000|2022-02-21 03:11:30|348.27||348.27||348.27||348.27||0
1645413120000|2022-02-21 03:12:00|348.22|348.07|348.27|348.12|348.27|348.12|348.22|348.07|9
1645413130000|2022-02-21 03:12:10||348.07||348.07||348.12||348.07|1
1645413140000|2022-02-21 03:12:20|348.32|348.12|348.32|348.12|348.32|348.17|348.27|348.12|1
1645413150000|2022-02-21 03:12:30|348.27|348.17|348.27|348.12|348.27|348.17|348.27|348.12|3
1645413160000|2022-02-21 03:12:40||348.07||348.07||348.07||348.07|1
1645413170000|2022-02-21 03:12:50|348.22||348.22||348.27||348.22||0
1645413200000|2022-02-21 03:13:20|348.27|348.12|348.27|348.12|348.32|348.17|348.27|348.12|5
1645413210000|2022-02-21 03:13:30||348.07||348.07||348.07||348.07|0
1645413220000|2022-02-21 03:13:40|348.22|348.12|348.32|348.12|348.32|348.12|348.22|348.12|3
1645413230000|2022-02-21 03:13:50|348.27||348.32||348.32||348.27||0
1645413240000|2022-02-21 03:14:00|348.27|348.07|348.27|348.07|348.27|348.12|348.27|348.07|2
1645413250000|2022-02-21 03:14:10|348.22||348.22||348.22||348.22||0
1645413260000|2022-02-21 03:14:20|||||||||2
1645413270000|2022-02-21 03:14:30|348.27|348.12|348.27|348.07|348.27|348.12|348.27|348.07|9
1645413280000|2022-02-21 03:14:40|348.22|348.12|348.27|348.07|348.27|348.12|348.22|348.07|1
1645413290000|2022-02-21 03:14:50|348.22|348.12|348.22|348.07|348.22|348.12|348.22|348.07|1
1645413300000|2022-02-21 03:15:00|348.27||348.27||348.27||348.27||0
1645413310000|2022-02-21 03:15:10|348.22||348.22||348.22||348.22||0
1645413340000|2022-02-21 03:15:40|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|3
1645413360000|2022-02-21 03:16:00||348.07||348.12||348.12||348.07|1
1645413370000|2022-02-21 03:16:10|348.22|348.07|348.27|348.07|348.27|348.07|348.22|348.07|1
1645413380000|2022-02-21 03:16:20|348.22||348.27||348.27||348.22||0
1645413390000|2022-02-21 03:16:30|348.22||348.22||348.22||348.22||0
1645413410000|2022-02-21 03:16:50|348.17|348.02|348.12|347.92|348.17|348.02|348.12|347.92|12
1645413420000|2022-02-21 03:17:00|348.07|347.97|348.12|347.97|348.12|347.97|348.07|347.92|1
1645413440000|2022-02-21 03:17:20|348.07|347.92|348.07|347.92|348.07|347.92|348.07|347.92|1
1645413460000|2022-02-21 03:17:40|||||||||2
1645413470000|2022-02-21 03:17:50|348.12|347.97|348.17|348.02|348.17|348.02|348.12|347.97|6
1645413490000|2022-02-21 03:18:10|348.22||348.17||348.22||348.17||2
1645413520000|2022-02-21 03:18:40|348.22|348.07|348.17|348.02|348.22|348.07|348.17|348.02|2
1645413550000|2022-02-21 03:19:10|348.22|348.07|348.17|348.02|348.22|348.07|348.17|348.02|2
1645413560000|2022-02-21 03:19:20|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.92|5
1645413570000|2022-02-21 03:19:30||347.92||347.92||347.92||347.92|1
1645413580000|2022-02-21 03:19:40|348.07|347.87|348.17|347.97|348.17|347.97|348.07|347.87|16
1645413590000|2022-02-21 03:19:50||348.02||348.02||348.02||348.02|1
1645413600000|2022-02-21 03:20:00|348.12|347.97|348.17|347.97|348.17|347.97|348.12|347.97|1
1645413610000|2022-02-21 03:20:10|348.12||348.17||348.17||348.12||2
1645413620000|2022-02-21 03:20:20|348.12||348.17||348.17||348.12||0
1645413630000|2022-02-21 03:20:30||348.02||348.02||348.02||348.02|0
1645413660000|2022-02-21 03:21:00||347.97||347.97||347.97||347.97|1
1645413670000|2022-02-21 03:21:10|348.12||348.12||348.12||348.12||0
1645413690000|2022-02-21 03:21:30|348.22|348.07|348.22|348.07|348.22|348.07|348.22|348.07|5
1645413700000|2022-02-21 03:21:40|348.27||348.27||348.27||348.27||18
1645413710000|2022-02-21 03:21:50|348.22|348.12|348.27|348.07|348.27|348.12|348.22|348.07|5
1645413720000|2022-02-21 03:22:00|348.22||348.22||348.22||348.22||1
1645413750000|2022-02-21 03:22:30|348.27|348.12|348.27|348.12|348.32|348.12|348.27|348.12|21
1645413760000|2022-02-21 03:22:40|348.32||348.32||348.32||348.27||2
1645413770000|2022-02-21 03:22:50|348.37|348.17|348.37|348.22|348.37|348.22|348.37|348.17|3
1645413780000|2022-02-21 03:23:00|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|2
1645413790000|2022-02-21 03:23:10|||||||||1
1645413840000|2022-02-21 03:24:00|348.37|348.22|348.37|348.22|348.37|348.27|348.37|348.17|9
1645413850000|2022-02-21 03:24:10|348.32|348.17|348.32|348.12|348.32|348.22|348.32|348.12|0
1645413860000|2022-02-21 03:24:20|348.27|348.17|348.27|348.12|348.27|348.17|348.27|348.12|1
1645413870000|2022-02-21 03:24:30|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|3
1645413880000|2022-02-21 03:24:40|348.37|348.22|348.37|348.22|348.37|348.22|348.32|348.17|2
1645413890000|2022-02-21 03:24:50|348.42|348.17|348.42|348.22|348.42|348.27|348.42|348.17|2
1645413900000|2022-02-21 03:25:00||348.27||348.22||348.27||348.22|1
1645413910000|2022-02-21 03:25:10|||||||||1
1645413920000|2022-02-21 03:25:20|348.37|348.17|348.32|348.17|348.37|348.17|348.32|348.17|3
1645413930000|2022-02-21 03:25:30|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|1
1645413940000|2022-02-21 03:25:40|348.32|348.17|348.32|348.12|348.32|348.17|348.27|348.12|1
1645413950000|2022-02-21 03:25:50|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|27
1645413960000|2022-02-21 03:26:00|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|4
1645413980000|2022-02-21 03:26:20|348.37|348.22|348.42|348.27|348.42|348.27|348.37|348.22|12
1645413990000|2022-02-21 03:26:30|348.47|348.32|348.42|348.22|348.47|348.32|348.42|348.22|7
1645414010000|2022-02-21 03:26:50|348.37|348.27|348.42|348.27|348.42|348.27|348.37|348.27|6
1645414020000|2022-02-21 03:27:00|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|2
1645414030000|2022-02-21 03:27:10|348.42||348.42||348.42||348.37||0
1645414040000|2022-02-21 03:27:20|348.37|348.27|348.37|348.22|348.37|348.27|348.37|348.22|2
1645414090000|2022-02-21 03:28:10|||||||||1
1645414100000|2022-02-21 03:28:20|||||||||1
1645414110000|2022-02-21 03:28:30|||||||||3
1645414120000|2022-02-21 03:28:40|||||||||1
1645414130000|2022-02-21 03:28:50|||||||||1
1645414150000|2022-02-21 03:29:10|||||||||1
1645414160000|2022-02-21 03:29:20|||||||||1
1645414180000|2022-02-21 03:29:40|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.12|68
1645414190000|2022-02-21 03:29:50||348.12||348.12||348.12||348.12|3
1645414200000|2022-02-21 03:30:00|348.37|348.17|348.37|348.17|348.37|348.22|348.32|348.12|14
1645414210000|2022-02-21 03:30:10||348.22||348.22||348.22||348.22|0
1645414220000|2022-02-21 03:30:20|||||||||1
1645414230000|2022-02-21 03:30:30|||||||||8
1645414240000|2022-02-21 03:30:40|348.42|348.27|348.37|348.22|348.47|348.27|348.37|348.22|18
1645414250000|2022-02-21 03:30:50|348.42||348.42||348.42||348.37||0
1645414260000|2022-02-21 03:31:00|348.47|348.27|348.42|348.22|348.47|348.27|348.37|348.22|6
1645414270000|2022-02-21 03:31:10|348.37|348.27|348.37|348.22|348.37|348.27|348.37|348.22|0
1645414300000|2022-02-21 03:31:40|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|1
1645414310000|2022-02-21 03:31:50|348.27|348.12|348.32|348.17|348.32|348.17|348.27|348.12|4
1645414330000|2022-02-21 03:32:10|348.37|348.22|348.37|348.17|348.37|348.22|348.32|348.17|2
1645414340000|2022-02-21 03:32:20|348.32|348.22|348.37|348.17|348.37|348.22|348.32|348.17|4
1645414350000|2022-02-21 03:32:30|348.42|348.22|348.42|348.22|348.42|348.22|348.37|348.22|1
1645414360000|2022-02-21 03:32:40|348.37|348.27|348.42|348.27|348.42|348.27|348.37|348.27|1
1645414370000|2022-02-21 03:32:50|348.37|348.22|348.42|348.22|348.42|348.27|348.37|348.17|4
1645414380000|2022-02-21 03:33:00|348.37|348.27|348.32|348.17|348.42|348.27|348.32|348.12|6
1645414390000|2022-02-21 03:33:10|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|2
1645414400000|2022-02-21 03:33:20|348.22|348.07|348.22|348.07|348.27|348.12|348.17|348.02|2
1645414410000|2022-02-21 03:33:30|348.17|348.02|348.17|347.97|348.22|348.07|348.17|347.97|2
1645414420000|2022-02-21 03:33:40|348.12|348.02|348.17|347.97|348.17|348.02|348.12|347.97|0
1645414430000|2022-02-21 03:33:50|348.12|348.02|348.17|347.97|348.17|348.02|348.12|347.97|0
1645414440000|2022-02-21 03:34:00|348.12|348.02|348.22|348.07|348.22|348.07|348.12|347.97|16
1645414450000|2022-02-21 03:34:10|348.17|348.02|348.17|347.97|348.17|348.02|348.17|347.97|2
1645414460000|2022-02-21 03:34:20||348.02||348.02||348.02||347.97|0
1645414470000|2022-02-21 03:34:30|348.22|347.97|348.22|348.07|348.22|348.07|348.17|347.97|1
1645414480000|2022-02-21 03:34:40|348.27||348.27||348.27||348.22||0
1645414490000|2022-02-21 03:34:50|348.22|348.12|348.27|348.12|348.32|348.12|348.22|348.12|0
1645414500000|2022-02-21 03:35:00|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|8
1645414510000|2022-02-21 03:35:10|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|6
1645414520000|2022-02-21 03:35:20|348.32|348.22|348.37|348.22|348.37|348.22|348.32|348.17|0
1645414530000|2022-02-21 03:35:30|348.42|348.27|348.42|348.22|348.42|348.27|348.37|348.22|1
1645414540000|2022-02-21 03:35:40|348.37|348.27|348.37|348.22|348.42|348.27|348.37|348.22|3
1645414550000|2022-02-21 03:35:50|348.42|348.17|348.37|348.22|348.42|348.22|348.32|348.17|3
1645414560000|2022-02-21 03:36:00|348.42|348.27|348.42|348.22|348.42|348.27|348.42|348.22|2
1645414570000|2022-02-21 03:36:10|348.37||348.37||348.37||348.37||1
1645414590000|2022-02-21 03:36:30|||||||||2
1645414600000|2022-02-21 03:36:40|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.22|1
1645414610000|2022-02-21 03:36:50|348.47||348.47||348.47||348.42||0
1645414620000|2022-02-21 03:37:00|348.42||348.47||348.47||348.42||0
1645414630000|2022-02-21 03:37:10||348.32||348.32||348.32||348.27|3
1645414640000|2022-02-21 03:37:20|348.52||348.52||348.52||348.52||3
1645414650000|2022-02-21 03:37:30||348.37||348.37||348.37||348.37|0
1645414660000|2022-02-21 03:37:40||348.32||348.32||348.37||348.32|4
1645414670000|2022-02-21 03:37:50|348.47|348.37|348.47|348.32|348.52|348.37|348.47|348.32|1
1645414680000|2022-02-21 03:38:00|348.52|348.37|348.52|348.32|348.52|348.37|348.47|348.32|1
1645414690000|2022-02-21 03:38:10|348.47|348.37|348.52|348.32|348.52|348.37|348.47|348.32|1
1645414700000|2022-02-21 03:38:20|348.47|348.37|348.52|348.37|348.52|348.37|348.47|348.32|0
1645414710000|2022-02-21 03:38:30|||||||||1
1645414720000|2022-02-21 03:38:40|348.57||348.57||348.57||348.57||1
1645414730000|2022-02-21 03:38:50|348.52||348.57||348.57||348.52||0
1645414740000|2022-02-21 03:39:00|348.52|348.42|348.57|348.42|348.57|348.42|348.52|348.37|4
1645414750000|2022-02-21 03:39:10|348.52|348.37|348.52|348.37|348.52|348.42|348.52|348.37|3
1645414760000|2022-02-21 03:39:20|348.57||348.52||348.57||348.52||4
1645414770000|2022-02-21 03:39:30|348.57||348.52||348.57||348.52||0
1645414780000|2022-02-21 03:39:40|348.57|348.42|348.57|348.37|348.57|348.42|348.52|348.37|8
1645414790000|2022-02-21 03:39:50|348.52|348.42|348.52|348.37|348.57|348.42|348.52|348.37|1
1645414800000|2022-02-21 03:40:00|348.57|348.42|348.57|348.37|348.57|348.42|348.57|348.37|7
1645414810000|2022-02-21 03:40:10|348.52|348.32|348.52|348.32|348.52|348.37|348.52|348.32|5
1645414820000|2022-02-21 03:40:20|348.47||348.52||348.52||348.47||0
1645414830000|2022-02-21 03:40:30|348.47||348.52||348.52||348.47||0
1645414840000|2022-02-21 03:40:40||348.37||348.37||348.37||348.37|0
1645414850000|2022-02-21 03:40:50||348.32||348.32||348.32||348.32|3
1645414860000|2022-02-21 03:41:00|348.47||348.52||348.52||348.47||0
1645414870000|2022-02-21 03:41:10|348.47|348.27|348.42|348.27|348.47|348.27|348.42|348.27|2
1645414880000|2022-02-21 03:41:20|348.47|348.32|348.52|348.32|348.52|348.32|348.47|348.32|12
1645414890000|2022-02-21 03:41:30|348.47|348.27|348.47|348.32|348.47|348.32|348.47|348.27|2
1645414900000|2022-02-21 03:41:40|348.42|348.27|348.47|348.27|348.47|348.32|348.42|348.27|2
1645414910000|2022-02-21 03:41:50|348.42|348.32|348.47|348.32|348.47|348.32|348.42|348.27|1
1645414920000|2022-02-21 03:42:00|348.52|348.27|348.47|348.32|348.52|348.32|348.47|348.27|2
1645414930000|2022-02-21 03:42:10|348.52|348.37|348.47|348.27|348.52|348.37|348.47|348.27|6
1645414940000|2022-02-21 03:42:20||348.32||348.27||348.32||348.27|0
1645414950000|2022-02-21 03:42:30|348.42|348.32|348.52|348.37|348.52|348.37|348.42|348.32|4
1645414960000|2022-02-21 03:42:40|||||||||4
1645414970000|2022-02-21 03:42:50|||||||||1
1645414980000|2022-02-21 03:43:00|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|1
1645414990000|2022-02-21 03:43:10|||||||||3
1645415000000|2022-02-21 03:43:20|348.62|348.37|348.52|348.37|348.62|348.37|348.52|348.37|3
1645415030000|2022-02-21 03:43:50|||||||||1
1645415050000|2022-02-21 03:44:10|||||||||1
1645415060000|2022-02-21 03:44:20|348.57||348.57||348.57||348.57||2
1645415070000|2022-02-21 03:44:30||348.42||348.42||348.42||348.42|1
1645415090000|2022-02-21 03:44:50|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|0
1645415100000|2022-02-21 03:45:00|348.57||348.52||348.57||348.52||1
1645415110000|2022-02-21 03:45:10|348.57|348.42|348.57|348.37|348.57|348.42|348.52|348.37|3
1645415120000|2022-02-21 03:45:20|348.52|348.42|348.52|348.37|348.52|348.42|348.52|348.37|1
1645415130000|2022-02-21 03:45:30|348.57|348.42|348.52|348.37|348.57|348.42|348.52|348.37|3
1645415140000|2022-02-21 03:45:40|||||||||3
1645415150000|2022-02-21 03:45:50|348.57||348.52||348.57||348.52||0
1645415170000|2022-02-21 03:46:10||348.32||348.32||348.37||348.32|2
1645415180000|2022-02-21 03:46:20|348.47||348.47||348.52||348.47||0
1645415190000|2022-02-21 03:46:30||348.27||348.32||348.32||348.27|1
1645415200000|2022-02-21 03:46:40|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|7
1645415210000|2022-02-21 03:46:50|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|4
1645415220000|2022-02-21 03:47:00|348.57|348.42|348.52|348.37|348.57|348.42|348.52|348.37|9
1645415230000|2022-02-21 03:47:10|||||||||4
1645415240000|2022-02-21 03:47:20|348.57|348.42|348.57|348.37|348.57|348.42|348.57|348.37|5
1645415250000|2022-02-21 03:47:30||348.42||348.37||348.42||348.37|3
1645415260000|2022-02-21 03:47:40||348.42||348.42||348.42||348.37|0
1645415270000|2022-02-21 03:47:50|348.52|348.37|348.52|348.37|348.52|348.42|348.52|348.37|1
1645415280000|2022-02-21 03:48:00|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|1
1645415290000|2022-02-21 03:48:10|||||||||1
1645415300000|2022-02-21 03:48:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|1
1645415310000|2022-02-21 03:48:30|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|1
1645415320000|2022-02-21 03:48:40|||||||||1
1645415340000|2022-02-21 03:49:00|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|6
1645415350000|2022-02-21 03:49:10|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|7
1645415360000|2022-02-21 03:49:20|||||||||1
1645415390000|2022-02-21 03:49:50|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.52|4
1645415400000|2022-02-21 03:50:00|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|3
1645415420000|2022-02-21 03:50:20|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|9
1645415430000|2022-02-21 03:50:30||348.42||348.47||348.47||348.42|4
1645415470000|2022-02-21 03:51:10|||||||||11
1645415480000|2022-02-21 03:51:20|||||||||1
1645415520000|2022-02-21 03:52:00|348.67|348.52|348.62|348.47|348.67|348.52|348.62|348.47|11
1645415540000|2022-02-21 03:52:20|348.67||348.62||348.67||348.62||6
1645415560000|2022-02-21 03:52:40|||||||||2
1645415580000|2022-02-21 03:53:00|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.47|9
1645415590000|2022-02-21 03:53:10|||||||||1
1645415600000|2022-02-21 03:53:20|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|6
1645415650000|2022-02-21 03:54:10|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|6
1645415660000|2022-02-21 03:54:20||348.47||348.47||348.47||348.47|2
1645415670000|2022-02-21 03:54:30|348.62|348.52|348.62|348.47|348.62|348.52|348.62|348.47|2
1645415690000|2022-02-21 03:54:50|348.67|348.52|348.67|348.47|348.72|348.52|348.67|348.47|8
1645415700000|2022-02-21 03:55:00||348.52||348.52||348.52||348.47|2
1645415710000|2022-02-21 03:55:10|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|1
1645415720000|2022-02-21 03:55:20|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|8
1645415740000|2022-02-21 03:55:40|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|5
1645415750000|2022-02-21 03:55:50|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.47|14
1645415760000|2022-02-21 03:56:00||348.47||348.47||348.52||348.47|4
1645415770000|2022-02-21 03:56:10|348.72|348.52|348.72|348.52|348.72|348.52|348.72|348.47|2
1645415780000|2022-02-21 03:56:20|348.67|348.47|348.67|348.52|348.72|348.52|348.67|348.47|4
1645415790000|2022-02-21 03:56:30|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|0
1645415800000|2022-02-21 03:56:40|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|8
1645415810000|2022-02-21 03:56:50|||||||||2
1645415820000|2022-02-21 03:57:00|348.72|348.57|348.67|348.52|348.72|348.57|348.67|348.52|8
1645415840000|2022-02-21 03:57:20|348.72||348.72||348.72||348.67||4
1645415850000|2022-02-21 03:57:30||348.57||348.57||348.57||348.57|0
1645415860000|2022-02-21 03:57:40|348.77||348.77||348.77||348.72||14
1645415870000|2022-02-21 03:57:50|348.82|348.62|348.82|348.67|348.82|348.67|348.82|348.62|8
1645415880000|2022-02-21 03:58:00|348.77|348.62|348.72|348.57|348.77|348.62|348.72|348.57|5
1645415900000|2022-02-21 03:58:20|||||||||1
1645415910000|2022-02-21 03:58:30|348.77|348.62|348.72|348.52|348.77|348.62|348.72|348.52|5
1645415920000|2022-02-21 03:58:40|348.82|348.57|348.72|348.52|348.82|348.62|348.72|348.52|32
1645415930000|2022-02-21 03:58:50||348.57||348.52||348.57||348.52|0
1645415940000|2022-02-21 03:59:00|348.67|348.57|348.67|348.52|348.67|348.57|348.67|348.52|0
1645415960000|2022-02-21 03:59:20|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|3
1645415970000|2022-02-21 03:59:30|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|16
1645415990000|2022-02-21 03:59:50|348.72|348.57|348.72|348.52|348.72|348.57|348.72|348.52|4
1645416000000|2022-02-21 04:00:00|348.67|348.47|348.62|348.47|348.67|348.47|348.62|348.47|7
1645416010000|2022-02-21 04:00:10|348.57|348.37|348.52|348.37|348.57|348.37|348.52|348.32|13
1645416020000|2022-02-21 04:00:20||348.32||348.32||348.37||348.32|4
1645416030000|2022-02-21 04:00:30|348.47|348.27|348.47|348.32|348.47|348.32|348.47|348.27|1
1645416040000|2022-02-21 04:00:40|||||||||1
1645416050000|2022-02-21 04:00:50|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|7
1645416060000|2022-02-21 04:01:00||348.37||348.37||348.37||348.32|0
1645416080000|2022-02-21 04:01:20|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|4
1645416090000|2022-02-21 04:01:30|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|1
1645416110000|2022-02-21 04:01:50||348.32||348.32||348.32||348.32|8
1645416120000|2022-02-21 04:02:00|348.47|348.37|348.47|348.32|348.47|348.37|348.47|348.32|0
1645416130000|2022-02-21 04:02:10|348.42|348.27|348.47|348.27|348.47|348.27|348.42|348.27|4
1645416140000|2022-02-21 04:02:20|348.42||348.42||348.42||348.42||1
1645416150000|2022-02-21 04:02:30|348.47|348.32|348.47|348.27|348.47|348.32|348.47|348.27|3
1645416160000|2022-02-21 04:02:40|348.42||348.42||348.42||348.42||0
1645416180000|2022-02-21 04:03:00|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.27|11
1645416230000|2022-02-21 04:03:50|||||||||1
1645416240000|2022-02-21 04:04:00|||||||||2
1645416260000|2022-02-21 04:04:20|||||||||1
1645416280000|2022-02-21 04:04:40|348.52||348.47||348.52||348.47||7
1645416320000|2022-02-21 04:05:20|348.52||348.47||348.52||348.47||2
1645416330000|2022-02-21 04:05:30|348.52||348.52||348.52||348.52||2
1645416340000|2022-02-21 04:05:40|348.57|348.37|348.52|348.37|348.57|348.37|348.52|348.37|4
1645416350000|2022-02-21 04:05:50|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|4
1645416380000|2022-02-21 04:06:20|348.52||348.47||348.52||348.47||3
1645416420000|2022-02-21 04:07:00|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|8
1645416430000|2022-02-21 04:07:10||348.27||348.27||348.27||348.22|4
1645416440000|2022-02-21 04:07:20|348.47|348.22|348.47|348.32|348.47|348.32|348.47|348.22|1
1645416450000|2022-02-21 04:07:30|||||||||1
1645416470000|2022-02-21 04:07:50|||||||||1
1645416480000|2022-02-21 04:08:00|348.42|348.27|348.42|348.22|348.42|348.27|348.42|348.22|9
1645416500000|2022-02-21 04:08:20||348.27||348.27||348.27||348.27|0
1645416560000|2022-02-21 04:09:20|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|4
1645416570000|2022-02-21 04:09:30|||||||||1
1645416580000|2022-02-21 04:09:40|||||||||1
1645416640000|2022-02-21 04:10:40|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|3
1645416670000|2022-02-21 04:11:10|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|4
1645416720000|2022-02-21 04:12:00|||||||||1
1645416730000|2022-02-21 04:12:10|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|7
1645416750000|2022-02-21 04:12:30|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|3
1645416760000|2022-02-21 04:12:40|348.52||348.52||348.52||348.52||1
1645416770000|2022-02-21 04:12:50||348.37||348.37||348.37||348.32|0
1645416780000|2022-02-21 04:13:00|348.47|348.32|348.47|348.32|348.47|348.37|348.47|348.32|0
1645416830000|2022-02-21 04:13:50|||||||||1
1645416890000|2022-02-21 04:14:50|||||||||2
1645416900000|2022-02-21 04:15:00|||||||||1
1645416940000|2022-02-21 04:15:40|348.52|348.37|348.52|348.37|348.57|348.37|348.52|348.37|8
1645416980000|2022-02-21 04:16:20|348.57|348.42|348.57|348.42|348.62|348.42|348.57|348.42|5
1645417030000|2022-02-21 04:17:10|||||||||1
1645417050000|2022-02-21 04:17:30|||||||||1
1645417060000|2022-02-21 04:17:40|348.52|348.37|348.52|348.37|348.52|348.37|348.47|348.32|12
1645417070000|2022-02-21 04:17:50|348.57|348.32|348.52|348.32|348.57|348.37|348.52|348.32|0
1645417080000|2022-02-21 04:18:00|348.47||348.47||348.47||348.47||0
1645417100000|2022-02-21 04:18:20|348.52|348.37|348.57|348.37|348.57|348.37|348.52|348.37|5
1645417110000|2022-02-21 04:18:30|348.52|348.32|348.52|348.32|348.52|348.32|348.52|348.32|5
1645417120000|2022-02-21 04:18:40||348.37||348.37||348.37||348.37|0
1645417160000|2022-02-21 04:19:20|||||||||1
1645417170000|2022-02-21 04:19:30|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|4
1645417190000|2022-02-21 04:19:50|||||||||1
1645417200000|2022-02-21 04:20:00|348.42|348.27|348.42|348.27|348.47|348.27|348.42|348.22|4
1645417210000|2022-02-21 04:20:10|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.27|3
1645417220000|2022-02-21 04:20:20|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|0
1645417260000|2022-02-21 04:21:00|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|5
1645417280000|2022-02-21 04:21:20|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|3
1645417340000|2022-02-21 04:22:20|||||||||2
1645417410000|2022-02-21 04:23:30|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|6
1645417430000|2022-02-21 04:23:50|||||||||1
1645417460000|2022-02-21 04:24:20|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|3
1645417490000|2022-02-21 04:24:50|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|6
1645417580000|2022-02-21 04:26:20|||||||||1
1645417630000|2022-02-21 04:27:10|348.42||348.37||348.42||348.37||14
1645417640000|2022-02-21 04:27:20|||||||||1
1645417700000|2022-02-21 04:28:20|348.42|348.27|348.37|348.22|348.42|348.27|348.37|348.22|5
1645417720000|2022-02-21 04:28:40|348.42||348.37||348.42||348.37||2
1645417730000|2022-02-21 04:28:50|348.42|348.27|348.42|348.27|348.42|348.27|348.37|348.27|2
1645417740000|2022-02-21 04:29:00|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|10
1645417750000|2022-02-21 04:29:10|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|4
1645417790000|2022-02-21 04:29:50|||||||||2
1645417800000|2022-02-21 04:30:00|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|3
1645417810000|2022-02-21 04:30:10|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|5
1645417820000|2022-02-21 04:30:20|348.47||348.47||348.47||348.47||0
1645417870000|2022-02-21 04:31:10|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|9
1645417890000|2022-02-21 04:31:30|348.47|348.32|348.42|348.27|348.47|348.32|348.42|348.27|7
1645417950000|2022-02-21 04:32:30|||||||||2
1645417970000|2022-02-21 04:32:50|348.47||348.47||348.47||348.47||12
1645417980000|2022-02-21 04:33:00|348.42||348.42||348.42||348.42||3
1645418000000|2022-02-21 04:33:20|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|18
1645418020000|2022-02-21 04:33:40|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|6
1645418030000|2022-02-21 04:33:50|||||||||4
1645418160000|2022-02-21 04:36:00|||||||||1
1645418200000|2022-02-21 04:36:40|||||||||1
1645418210000|2022-02-21 04:36:50|348.27|348.12|348.22|348.07|348.27|348.12|348.22|348.07|33
1645418220000|2022-02-21 04:37:00|||||||||1
1645418230000|2022-02-21 04:37:10|||||||||1
1645418250000|2022-02-21 04:37:30|||||||||1
1645418260000|2022-02-21 04:37:40|||||||||2
1645418270000|2022-02-21 04:37:50|||||||||1
1645418290000|2022-02-21 04:38:10|||||||||2
1645418300000|2022-02-21 04:38:20|||||||||1
1645418310000|2022-02-21 04:38:30|||||||||1
1645418340000|2022-02-21 04:39:00|||||||||2
1645418350000|2022-02-21 04:39:10|348.32|348.17|348.37|348.22|348.37|348.22|348.32|348.17|51
1645418360000|2022-02-21 04:39:20|348.42||348.37||348.42||348.37||7
1645418420000|2022-02-21 04:40:20|||||||||19
1645418450000|2022-02-21 04:40:50|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|2
1645418460000|2022-02-21 04:41:00|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|1
1645418470000|2022-02-21 04:41:10|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|8
1645418540000|2022-02-21 04:42:20|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|12
1645418550000|2022-02-21 04:42:30||348.17||348.22||348.22||348.17|3
1645418560000|2022-02-21 04:42:40|348.32|348.17|348.32|348.17|348.32|348.22|348.32|348.17|0
1645418630000|2022-02-21 04:43:50|||||||||1
1645418640000|2022-02-21 04:44:00|||||||||1
1645418650000|2022-02-21 04:44:10|||||||||12
1645418680000|2022-02-21 04:44:40|||||||||1
1645418730000|2022-02-21 04:45:30|348.37|348.22|348.32|348.17|348.37|348.22|348.32|348.17|14
1645418790000|2022-02-21 04:46:30|348.37|348.22|348.42|348.27|348.42|348.27|348.37|348.22|17
1645418890000|2022-02-21 04:48:10|||||||||1
1645418940000|2022-02-21 04:49:00|||||||||1
1645418960000|2022-02-21 04:49:20|||||||||1
1645418980000|2022-02-21 04:49:40|||||||||1
1645419030000|2022-02-21 04:50:30|||||||||1
1645419040000|2022-02-21 04:50:40|||||||||1
1645419050000|2022-02-21 04:50:50|||||||||19
1645419060000|2022-02-21 04:51:00|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|16
1645419070000|2022-02-21 04:51:10||348.27||348.27||348.32||348.27|10
1645419080000|2022-02-21 04:51:20||348.32||348.32||348.32||348.32|0
1645419220000|2022-02-21 04:53:40|||||||||1
1645419230000|2022-02-21 04:53:50|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|9
1645419240000|2022-02-21 04:54:00|||||||||1
1645419300000|2022-02-21 04:55:00|||||||||1
1645419360000|2022-02-21 04:56:00|||||||||1
1645419380000|2022-02-21 04:56:20|||||||||1
1645419410000|2022-02-21 04:56:50|||||||||1
1645419430000|2022-02-21 04:57:10|||||||||1
1645419470000|2022-02-21 04:57:50|||||||||1
1645419480000|2022-02-21 04:58:00|||||||||3
1645419490000|2022-02-21 04:58:10|348.57|348.42|348.62|348.47|348.62|348.47|348.57|348.42|13
1645419500000|2022-02-21 04:58:20|||||||||2
1645419510000|2022-02-21 04:58:30|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|19
1645419530000|2022-02-21 04:58:50|||||||||1
1645419560000|2022-02-21 04:59:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|10
1645419570000|2022-02-21 04:59:30|||||||||1
1645419580000|2022-02-21 04:59:40|||||||||2
1645419600000|2022-02-21 05:00:00|348.62|348.42|348.57|348.37|348.62|348.47|348.57|348.37|32
1645419610000|2022-02-21 05:00:10|348.52|348.42|348.52|348.37|348.57|348.42|348.52|348.37|11
1645419620000|2022-02-21 05:00:20|348.57|348.42|348.62|348.47|348.62|348.47|348.57|348.42|34
1645419630000|2022-02-21 05:00:30|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|15
1645419640000|2022-02-21 05:00:40|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|21
1645419650000|2022-02-21 05:00:50|348.47|348.32|348.52|348.37|348.52|348.37|348.47|348.32|23
1645419660000|2022-02-21 05:01:00||348.32||348.37||348.37||348.32|6
1645419680000|2022-02-21 05:01:20|||||||||5
1645419690000|2022-02-21 05:01:30|348.57|348.42|348.57|348.42|348.62|348.42|348.57|348.42|19
1645419700000|2022-02-21 05:01:40|||||||||2
1645419710000|2022-02-21 05:01:50|348.52|348.37|348.57|348.37|348.57|348.37|348.52|348.32|21
1645419720000|2022-02-21 05:02:00|348.62|348.42|348.57|348.42|348.62|348.47|348.57|348.42|10
1645419730000|2022-02-21 05:02:10|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|14
1645419740000|2022-02-21 05:02:20||348.32||348.32||348.32||348.32|2
1645419750000|2022-02-21 05:02:30|348.47|348.27|348.47|348.32|348.47|348.32|348.47|348.27|12
1645419760000|2022-02-21 05:02:40|||||||||5
1645419770000|2022-02-21 05:02:50|348.52|348.27|348.52|348.32|348.52|348.32|348.52|348.27|3
1645419780000|2022-02-21 05:03:00|348.57|348.37|348.57|348.37|348.57|348.37|348.52|348.37|47
1645419790000|2022-02-21 05:03:10||348.42||348.42||348.42||348.37|0
1645419800000|2022-02-21 05:03:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|0
1645419810000|2022-02-21 05:03:30|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|10
1645419820000|2022-02-21 05:03:40|||||||||4
1645419830000|2022-02-21 05:03:50|348.62|348.42|348.57|348.42|348.62|348.42|348.57|348.42|14
1645419840000|2022-02-21 05:04:00|||||||||5
1645419850000|2022-02-21 05:04:10|348.62|348.47|348.57|348.42|348.62|348.47|348.57|348.42|6
1645419870000|2022-02-21 05:04:30|||||||||3
1645419880000|2022-02-21 05:04:40|||||||||2
1645419890000|2022-02-21 05:04:50|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|9
1645419900000|2022-02-21 05:05:00|348.62|348.42|348.57|348.42|348.62|348.42|348.57|348.42|19
1645419920000|2022-02-21 05:05:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|6
1645419930000|2022-02-21 05:05:30|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|6
1645419940000|2022-02-21 05:05:40|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|13
1645419950000|2022-02-21 05:05:50|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|7
1645419960000|2022-02-21 05:06:00||348.27||348.27||348.27||348.27|3
1645419970000|2022-02-21 05:06:10|348.42|348.22|348.37|348.22|348.42|348.22|348.37|348.22|13
1645419980000|2022-02-21 05:06:20|||||||||1
1645419990000|2022-02-21 05:06:30|348.42|348.27|348.47|348.32|348.47|348.32|348.42|348.27|19
1645420000000|2022-02-21 05:06:40|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|9
1645420010000|2022-02-21 05:06:50|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|28
1645420020000|2022-02-21 05:07:00|348.32|348.17|348.32|348.17|348.37|348.17|348.32|348.17|23
1645420030000|2022-02-21 05:07:10|348.27|348.12|348.32|348.17|348.32|348.17|348.27|348.12|10
1645420050000|2022-02-21 05:07:30|348.37||348.37||348.37||348.32||11
1645420060000|2022-02-21 05:07:40|348.32||348.32||348.32||348.32||2
1645420070000|2022-02-21 05:07:50|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|9
1645420080000|2022-02-21 05:08:00|||||||||4
1645420090000|2022-02-21 05:08:10|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.12|15
1645420100000|2022-02-21 05:08:20|348.27|348.12|348.27|348.12|348.27|348.17|348.27|348.12|0
1645420110000|2022-02-21 05:08:30|348.32|348.17|348.37|348.17|348.37|348.17|348.32|348.17|17
1645420120000|2022-02-21 05:08:40|348.42|348.22|348.47|348.32|348.52|348.37|348.42|348.22|39
1645420140000|2022-02-21 05:09:00||348.27||348.27||348.27||348.27|4
1645420150000|2022-02-21 05:09:10|348.42|348.32|348.42|348.27|348.42|348.32|348.42|348.27|6
1645420160000|2022-02-21 05:09:20|||||||||7
1645420170000|2022-02-21 05:09:30|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.22|11
1645420180000|2022-02-21 05:09:40|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|16
1645420190000|2022-02-21 05:09:50|348.27|348.12|348.32|348.17|348.32|348.17|348.27|348.12|12
1645420210000|2022-02-21 05:10:10|348.37|348.22|348.42|348.27|348.42|348.27|348.37|348.22|4
1645420220000|2022-02-21 05:10:20|348.47|348.32|348.47|348.27|348.47|348.32|348.47|348.27|3
1645420230000|2022-02-21 05:10:30|348.42|348.22|348.42|348.22|348.42|348.22|348.42|348.22|0
1645420240000|2022-02-21 05:10:40|348.37||348.37||348.37||348.37||0
1645420250000|2022-02-21 05:10:50||348.17||348.22||348.22||348.17|0
1645420260000|2022-02-21 05:11:00|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.22|1
1645420270000|2022-02-21 05:11:10||348.22||348.22||348.27||348.22|0
1645420280000|2022-02-21 05:11:20||348.27||348.27||348.27||348.22|1
1645420300000|2022-02-21 05:11:40|348.47|348.32|348.42|348.27|348.47|348.32|348.42|348.27|13
1645420310000|2022-02-21 05:11:50|348.47|348.32|348.47|348.27|348.47|348.32|348.47|348.27|1
1645420320000|2022-02-21 05:12:00|348.52|348.32|348.52|348.32|348.52|348.32|348.52|348.27|5
1645420330000|2022-02-21 05:12:10||348.37||348.32||348.37||348.32|0
1645420340000|2022-02-21 05:12:20|348.57|348.37|348.57|348.37|348.57|348.37|348.52|348.37|1
1645420350000|2022-02-21 05:12:30|348.52|348.42|348.52|348.37|348.52|348.42|348.52|348.32|1
1645420360000|2022-02-21 05:12:40|348.57|348.32|348.52|348.32|348.57|348.32|348.52|348.32|7
1645420370000|2022-02-21 05:12:50|348.47|348.37|348.47|348.32|348.47|348.37|348.47|348.32|1
1645420380000|2022-02-21 05:13:00|348.52||348.52||348.52||348.52||2
1645420390000|2022-02-21 05:13:10|348.47||348.47||348.52||348.47||5
1645420400000|2022-02-21 05:13:20|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|3
1645420440000|2022-02-21 05:14:00|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|3
1645420480000|2022-02-21 05:14:40|348.42|348.27|348.47|348.27|348.47|348.27|348.42|348.27|5
1645420490000|2022-02-21 05:14:50||348.32||348.32||348.32||348.27|0
1645420500000|2022-02-21 05:15:00||348.27||348.27||348.27||348.27|0
1645420510000|2022-02-21 05:15:10|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|2
1645420520000|2022-02-21 05:15:20|348.42||348.47||348.47||348.42||4
1645420530000|2022-02-21 05:15:30|348.52|348.32|348.52|348.32|348.52|348.37|348.52|348.32|4
1645420540000|2022-02-21 05:15:40||348.37||348.37||348.37||348.37|0
1645420550000|2022-02-21 05:15:50|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|11
1645420560000|2022-02-21 05:16:00||348.37||348.42||348.42||348.37|0
1645420570000|2022-02-21 05:16:10|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.42|5
1645420580000|2022-02-21 05:16:20|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.37|0
1645420590000|2022-02-21 05:16:30|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.42|1
1645420600000|2022-02-21 05:16:40|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.37|2
1645420610000|2022-02-21 05:16:50|348.52|348.37|348.52|348.37|348.52|348.42|348.52|348.37|0
1645420620000|2022-02-21 05:17:00||348.32||348.32||348.37||348.32|0
1645420630000|2022-02-21 05:17:10||348.37||348.37||348.37||348.37|0
1645420640000|2022-02-21 05:17:20|348.57|348.32|348.52|348.37|348.57|348.37|348.52|348.32|4
1645420700000|2022-02-21 05:18:20|||||||||1
1645420720000|2022-02-21 05:18:40|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|5
1645420730000|2022-02-21 05:18:50|348.52|348.37|348.52|348.37|348.57|348.42|348.52|348.37|4
1645420750000|2022-02-21 05:19:10|348.57|348.42|348.57|348.37|348.57|348.42|348.57|348.37|1
1645420760000|2022-02-21 05:19:20|348.52||348.52||348.52||348.52||0
1645420770000|2022-02-21 05:19:30|348.57||348.52||348.57||348.52||1
1645420780000|2022-02-21 05:19:40|348.57||348.52||348.57||348.52||2
1645420800000|2022-02-21 05:20:00|348.47|348.32|348.52|348.32|348.52|348.37|348.47|348.32|10
1645420810000|2022-02-21 05:20:10||348.37||348.32||348.37||348.32|2
1645420820000|2022-02-21 05:20:20|348.47|348.37|348.52|348.37|348.52|348.37|348.47|348.32|4
1645420830000|2022-02-21 05:20:30|348.57|348.42|348.57|348.42|348.62|348.42|348.57|348.42|11
1645420840000|2022-02-21 05:20:40|348.62|348.47|348.62|348.47|348.62|348.47|348.57|348.47|35
1645420850000|2022-02-21 05:20:50||348.42||348.42||348.47||348.42|2
1645420860000|2022-02-21 05:21:00||348.47||348.47||348.47||348.42|2
1645420870000|2022-02-21 05:21:10|348.67||348.62||348.67||348.62||7
1645420880000|2022-02-21 05:21:20|348.67|348.42|348.57|348.42|348.67|348.47|348.57|348.42|10
1645420890000|2022-02-21 05:21:30|||||||||2
1645420900000|2022-02-21 05:21:40|348.62||348.57||348.62||348.57||10
1645420910000|2022-02-21 05:21:50|||||||||2
1645420920000|2022-02-21 05:22:00|||||||||1
1645420940000|2022-02-21 05:22:20|||||||||2
1645420950000|2022-02-21 05:22:30|348.62||348.62||348.62||348.57||23
1645420960000|2022-02-21 05:22:40|348.57|348.47|348.62|348.47|348.62|348.47|348.57|348.42|3
1645420970000|2022-02-21 05:22:50||348.42||348.42||348.47||348.42|3
1645420980000|2022-02-21 05:23:00||348.47||348.47||348.47||348.42|2
1645420990000|2022-02-21 05:23:10|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.47|15
1645421000000|2022-02-21 05:23:20||348.47||348.52||348.52||348.47|2
1645421010000|2022-02-21 05:23:30||348.47||348.52||348.52||348.47|0
1645421060000|2022-02-21 05:24:20|||||||||1
1645421070000|2022-02-21 05:24:30|||||||||18
1645421080000|2022-02-21 05:24:40|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|7
1645421090000|2022-02-21 05:24:50|||||||||1
1645421100000|2022-02-21 05:25:00|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|6
1645421130000|2022-02-21 05:25:30||348.57||348.57||348.57||348.57|9
1645421140000|2022-02-21 05:25:40||348.62||348.62||348.62||348.57|7
1645421160000|2022-02-21 05:26:00|||||||||9
1645421170000|2022-02-21 05:26:10|348.82|348.67|348.87|348.67|348.87|348.67|348.82|348.67|25
1645421180000|2022-02-21 05:26:20|348.92|348.72|348.87|348.72|348.92|348.77|348.87|348.72|7
1645421200000|2022-02-21 05:26:40|||||||||13
1645421210000|2022-02-21 05:26:50||348.67||348.67||348.67||348.67|0
1645421220000|2022-02-21 05:27:00|348.82||348.82||348.82||348.82||4
1645421230000|2022-02-21 05:27:10|348.87|348.72|348.87|348.67|348.87|348.72|348.87|348.67|5
1645421240000|2022-02-21 05:27:20||348.72||348.67||348.72||348.67|0
1645421250000|2022-02-21 05:27:30|348.82|348.72|348.87|348.67|348.87|348.72|348.82|348.67|3
1645421260000|2022-02-21 05:27:40||348.72||348.67||348.72||348.67|18
1645421270000|2022-02-21 05:27:50||348.72||348.67||348.72||348.67|2
1645421280000|2022-02-21 05:28:00||348.72||348.72||348.72||348.67|0
1645421290000|2022-02-21 05:28:10||348.67||348.72||348.72||348.67|0
1645421300000|2022-02-21 05:28:20||348.67||348.72||348.72||348.67|0
1645421310000|2022-02-21 05:28:30|348.82|348.67|348.82|348.67|348.87|348.72|348.82|348.67|5
1645421330000|2022-02-21 05:28:50|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|8
1645421370000|2022-02-21 05:29:30|||||||||1
1645421380000|2022-02-21 05:29:40|||||||||1
1645421390000|2022-02-21 05:29:50|348.72|348.57|348.72|348.57|348.72|348.62|348.72|348.57|2
1645421400000|2022-02-21 05:30:00|348.77|348.62|348.77|348.62|348.77|348.62|348.72|348.57|9
1645421410000|2022-02-21 05:30:10|348.72|348.57|348.72|348.57|348.72|348.62|348.72|348.57|1
1645421460000|2022-02-21 05:31:00|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|5
1645421470000|2022-02-21 05:31:10||348.47||348.52||348.52||348.47|0
1645421520000|2022-02-21 05:32:00||348.47||348.52||348.52||348.47|1
1645421530000|2022-02-21 05:32:10|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|0
1645421570000|2022-02-21 05:32:50|||||||||1
1645421590000|2022-02-21 05:33:10|||||||||1
1645421600000|2022-02-21 05:33:20|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|0
1645421640000|2022-02-21 05:34:00|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|6
1645421670000|2022-02-21 05:34:30|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|13
1645421690000|2022-02-21 05:34:50|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|7
1645421710000|2022-02-21 05:35:10|||||||||2
1645421750000|2022-02-21 05:35:50|||||||||2
1645421780000|2022-02-21 05:36:20|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|7
1645421790000|2022-02-21 05:36:30|348.62|348.37|348.57|348.42|348.62|348.42|348.57|348.37|9
1645421800000|2022-02-21 05:36:40|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|6
1645421830000|2022-02-21 05:37:10||348.27||348.27||348.32||348.27|1
1645421840000|2022-02-21 05:37:20||348.32||348.32||348.32||348.27|0
1645421850000|2022-02-21 05:37:30||348.27||348.32||348.32||348.27|0
1645421890000|2022-02-21 05:38:10|348.52||348.47||348.52||348.47||17
1645421900000|2022-02-21 05:38:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|4
1645421920000|2022-02-21 05:38:40|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|7
1645421980000|2022-02-21 05:39:40|||||||||1
1645421990000|2022-02-21 05:39:50|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|5
1645422000000|2022-02-21 05:40:00|||||||||3
1645422040000|2022-02-21 05:40:40|348.67|348.52|348.62|348.47|348.67|348.52|348.62|348.47|6
1645422090000|2022-02-21 05:41:30|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|2
1645422120000|2022-02-21 05:42:00|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|5
1645422130000|2022-02-21 05:42:10|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|1
1645422150000|2022-02-21 05:42:30|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.37|3
1645422160000|2022-02-21 05:42:40|348.52|348.37|348.52|348.37|348.57|348.42|348.52|348.37|2
1645422180000|2022-02-21 05:43:00|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|7
1645422190000|2022-02-21 05:43:10|||||||||2
1645422200000|2022-02-21 05:43:20|348.52|348.37|348.52|348.37|348.57|348.37|348.52|348.37|5
1645422210000|2022-02-21 05:43:30|348.57|348.32|348.57|348.42|348.57|348.42|348.57|348.32|2
1645422220000|2022-02-21 05:43:40|||||||||1
1645422250000|2022-02-21 05:44:10|348.62|348.47|348.57|348.42|348.62|348.47|348.57|348.42|3
1645422260000|2022-02-21 05:44:20|348.52|348.37|348.52|348.37|348.52|348.42|348.52|348.37|1
1645422300000|2022-02-21 05:45:00|||||||||1
1645422310000|2022-02-21 05:45:10|348.57|348.42|348.57|348.37|348.57|348.42|348.57|348.37|1
1645422320000|2022-02-21 05:45:20|348.52||348.52||348.52||348.52||0
1645422370000|2022-02-21 05:46:10|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|5
1645422380000|2022-02-21 05:46:20|348.52|348.37|348.52|348.32|348.52|348.37|348.52|348.32|8
1645422390000|2022-02-21 05:46:30|348.47|348.37|348.52|348.37|348.52|348.37|348.47|348.37|1
1645422400000|2022-02-21 05:46:40|348.57||348.52||348.57||348.52||4
1645422410000|2022-02-21 05:46:50|||||||||2
1645422420000|2022-02-21 05:47:00|348.47|348.32|348.52|348.37|348.52|348.37|348.47|348.32|9
1645422430000|2022-02-21 05:47:10||348.32||348.32||348.32||348.32|0
1645422440000|2022-02-21 05:47:20|348.47||348.47||348.47||348.47||0
1645422460000|2022-02-21 05:47:40|348.52||348.47||348.52||348.47||7
1645422470000|2022-02-21 05:47:50|348.52||348.47||348.52||348.47||2
1645422480000|2022-02-21 05:48:00|348.52|348.37|348.47|348.32|348.52|348.37|348.47|348.32|2
1645422520000|2022-02-21 05:48:40|||||||||1
1645422530000|2022-02-21 05:48:50|||||||||1
1645422550000|2022-02-21 05:49:10|||||||||1
1645422560000|2022-02-21 05:49:20|348.42|348.27|348.47|348.32|348.47|348.32|348.42|348.27|26
1645422590000|2022-02-21 05:49:50|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|5
1645422610000|2022-02-21 05:50:10|348.47|348.32|348.47|348.32|348.47|348.32|348.42|348.32|6
1645422620000|2022-02-21 05:50:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|6
1645422640000|2022-02-21 05:50:40||348.32||348.37||348.37||348.32|0
1645422650000|2022-02-21 05:50:50|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|1
1645422660000|2022-02-21 05:51:00|348.52||348.47||348.52||348.47||4
1645422670000|2022-02-21 05:51:10|348.52|348.37|348.52|348.37|348.52|348.37|348.47|348.32|10
1645422680000|2022-02-21 05:51:20|348.47|348.32|348.47|348.32|348.47|348.37|348.47|348.32|1
1645422690000|2022-02-21 05:51:30|||||||||1
1645422720000|2022-02-21 05:52:00|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.32|4
1645422730000|2022-02-21 05:52:10|348.47|348.32|348.47|348.32|348.47|348.37|348.47|348.32|0
1645422740000|2022-02-21 05:52:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|2
1645422750000|2022-02-21 05:52:30||348.32||348.37||348.37||348.32|0
1645422770000|2022-02-21 05:52:50|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|1
1645422790000|2022-02-21 05:53:10|348.52|348.37|348.57|348.42|348.62|348.42|348.52|348.37|5
1645422810000|2022-02-21 05:53:30||348.37||348.42||348.42||348.37|0
1645422840000|2022-02-21 05:54:00|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|5
1645422860000|2022-02-21 05:54:20|||||||||1
1645422870000|2022-02-21 05:54:30|348.72|348.52|348.67|348.52|348.72|348.52|348.67|348.47|3
1645422880000|2022-02-21 05:54:40|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|0
1645422890000|2022-02-21 05:54:50|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.47|2
1645422930000|2022-02-21 05:55:30|||||||||1
1645422980000|2022-02-21 05:56:20|348.72||348.72||348.72||348.72||3
1645422990000|2022-02-21 05:56:30|348.67||348.72||348.72||348.67||1
1645423000000|2022-02-21 05:56:40|348.67|348.47|348.67|348.47|348.67|348.52|348.67|348.47|1
1645423010000|2022-02-21 05:56:50||348.52||348.52||348.52||348.47|0
1645423020000|2022-02-21 05:57:00||348.47||348.52||348.52||348.47|0
1645423060000|2022-02-21 05:57:40|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|0
1645423070000|2022-02-21 05:57:50|348.67|348.52|348.67|348.52|348.72|348.52|348.67|348.52|2
1645423080000|2022-02-21 05:58:00|348.72|348.57|348.67|348.52|348.72|348.57|348.67|348.47|2
1645423090000|2022-02-21 05:58:10|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|0
1645423100000|2022-02-21 05:58:20|348.67||348.62||348.67||348.62||1
1645423110000|2022-02-21 05:58:30|348.67||348.62||348.67||348.62||1
1645423120000|2022-02-21 05:58:40|348.67||348.62||348.67||348.62||3
1645423130000|2022-02-21 05:58:50|348.67||348.62||348.67||348.62||1
1645423140000|2022-02-21 05:59:00|348.67||348.62||348.67||348.62||2
1645423150000|2022-02-21 05:59:10|348.67||348.62||348.67||348.62||3
1645423220000|2022-02-21 06:00:20|||||||||2
1645423230000|2022-02-21 06:00:30|||||||||1
1645423250000|2022-02-21 06:00:50|||||||||1
1645423300000|2022-02-21 06:01:40||348.42||348.47||348.47||348.42|3
1645423310000|2022-02-21 06:01:50|||||||||1
1645423320000|2022-02-21 06:02:00|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|7
1645423340000|2022-02-21 06:02:20||348.47||348.47||348.47||348.47|0
1645423350000|2022-02-21 06:02:30|348.62|348.52|348.62|348.47|348.62|348.52|348.62|348.47|0
1645423360000|2022-02-21 06:02:40|348.67||348.62||348.67||348.62||1
1645423370000|2022-02-21 06:02:50|348.67|348.52|348.72|348.57|348.72|348.57|348.62|348.52|7
1645423380000|2022-02-21 06:03:00|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|2
1645423430000|2022-02-21 06:03:50|||||||||1
1645423460000|2022-02-21 06:04:20|||||||||1
1645423490000|2022-02-21 06:04:50|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|10
1645423580000|2022-02-21 06:06:20|||||||||1
1645423590000|2022-02-21 06:06:30|348.67|348.52|348.72|348.57|348.72|348.57|348.67|348.52|7
1645423700000|2022-02-21 06:08:20||348.52||348.57||348.57||348.52|4
1645423720000|2022-02-21 06:08:40|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|14
1645423730000|2022-02-21 06:08:50|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|0
1645423790000|2022-02-21 06:09:50|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|10
1645423800000|2022-02-21 06:10:00|||||||||10
1645423810000|2022-02-21 06:10:10|348.72|348.57|348.72|348.57|348.77|348.62|348.72|348.57|3
1645423830000|2022-02-21 06:10:30||348.52||348.57||348.57||348.52|0
1645423840000|2022-02-21 06:10:40||348.52||348.57||348.57||348.52|0
1645423860000|2022-02-21 06:11:00||348.52||348.57||348.57||348.52|0
1645423910000|2022-02-21 06:11:50|||||||||3
1645423940000|2022-02-21 06:12:20|348.77|348.62|348.72|348.57|348.77|348.62|348.72|348.52|11
1645423980000|2022-02-21 06:13:00|348.77|348.62|348.77|348.62|348.82|348.62|348.77|348.62|12
1645423990000|2022-02-21 06:13:10|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|14
1645424000000|2022-02-21 06:13:20|348.67|348.52|348.67|348.52|348.72|348.52|348.67|348.52|1
1645424010000|2022-02-21 06:13:30|348.72|348.62|348.77|348.62|348.82|348.62|348.72|348.62|18
1645424020000|2022-02-21 06:13:40|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|3
1645424030000|2022-02-21 06:13:50|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|2
1645424050000|2022-02-21 06:14:10|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.62|2
1645424090000|2022-02-21 06:14:50|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|4
1645424100000|2022-02-21 06:15:00||348.67||348.67||348.72||348.67|0
1645424110000|2022-02-21 06:15:10||348.72||348.72||348.72||348.67|1
1645424120000|2022-02-21 06:15:20|348.92|348.67|348.92|348.77|348.92|348.77|348.92|348.67|7
1645424160000|2022-02-21 06:16:00||348.72||348.77||348.77||348.72|1
1645424170000|2022-02-21 06:16:10|348.87|348.72|348.82|348.62|348.87|348.72|348.82|348.62|11
1645424180000|2022-02-21 06:16:20|348.77|348.67|348.82|348.67|348.82|348.67|348.77|348.67|5
1645424190000|2022-02-21 06:16:30|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|1
1645424220000|2022-02-21 06:17:00|||||||||1
1645424230000|2022-02-21 06:17:10|348.82|348.67|348.87|348.67|348.87|348.72|348.82|348.67|7
1645424240000|2022-02-21 06:17:20|348.82||348.82||348.82||348.82||1
1645424250000|2022-02-21 06:17:30|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|2
1645424260000|2022-02-21 06:17:40|348.82||348.77||348.82||348.77||1
1645424280000|2022-02-21 06:18:00|348.72|348.57|348.67|348.52|348.72|348.57|348.67|348.52|15
1645424290000|2022-02-21 06:18:10|348.72|348.47|348.67|348.52|348.72|348.52|348.67|348.47|4
1645424300000|2022-02-21 06:18:20|||||||||1
1645424330000|2022-02-21 06:18:50|348.72|348.57|348.72|348.52|348.72|348.57|348.67|348.52|12
1645424340000|2022-02-21 06:19:00|348.67||348.67||348.67||348.67||0
1645424370000|2022-02-21 06:19:30|||||||||1
1645424380000|2022-02-21 06:19:40|348.72|348.47|348.72|348.52|348.72|348.57|348.72|348.47|4
1645424390000|2022-02-21 06:19:50|||||||||1
1645424400000|2022-02-21 06:20:00||348.57||348.52||348.57||348.52|0
1645424410000|2022-02-21 06:20:10||348.57||348.57||348.57||348.57|0
1645424420000|2022-02-21 06:20:20|348.77|348.62|348.77|348.57|348.77|348.62|348.77|348.57|7
1645424430000|2022-02-21 06:20:30|348.72||348.72||348.72||348.72||3
1645424460000|2022-02-21 06:21:00|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|2
1645424470000|2022-02-21 06:21:10||348.57||348.62||348.62||348.57|0
1645424480000|2022-02-21 06:21:20||348.57||348.57||348.62||348.57|1
1645424490000|2022-02-21 06:21:30||348.62||348.62||348.62||348.57|0
1645424510000|2022-02-21 06:21:50||348.57||348.57||348.57||348.57|0
1645424520000|2022-02-21 06:22:00|348.72||348.72||348.72||348.72||0
1645424540000|2022-02-21 06:22:20|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|7
1645424550000|2022-02-21 06:22:30|348.82||348.77||348.82||348.77||9
1645424560000|2022-02-21 06:22:40|||||||||8
1645424570000|2022-02-21 06:22:50|348.82|348.67|348.87|348.72|348.92|348.72|348.82|348.67|21
1645424580000|2022-02-21 06:23:00||348.67||348.72||348.72||348.67|13
1645424590000|2022-02-21 06:23:10|348.82|348.67|348.87|348.67|348.87|348.72|348.82|348.67|7
1645424600000|2022-02-21 06:23:20|348.82|348.62|348.77|348.62|348.82|348.62|348.77|348.62|2
1645424610000|2022-02-21 06:23:30|348.82|348.67|348.82|348.62|348.82|348.67|348.77|348.62|10
1645424620000|2022-02-21 06:23:40||348.67||348.67||348.67||348.67|0
1645424650000|2022-02-21 06:24:10|||||||||1
1645424670000|2022-02-21 06:24:30|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|2
1645424690000|2022-02-21 06:24:50|348.92||348.87||348.92||348.87||1
1645424700000|2022-02-21 06:25:00|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|1
1645424740000|2022-02-21 06:25:40|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|6
1645424750000|2022-02-21 06:25:50|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|8
1645424770000|2022-02-21 06:26:10|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|3
1645424780000|2022-02-21 06:26:20|348.87||348.82||348.87||348.82||2
1645424820000|2022-02-21 06:27:00|348.87||348.82||348.87||348.82||5
1645424840000|2022-02-21 06:27:20|||||||||1
1645424860000|2022-02-21 06:27:40|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|4
1645424880000|2022-02-21 06:28:00|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|4
1645424900000|2022-02-21 06:28:20|348.77|348.62|348.82|348.67|348.82|348.67|348.77|348.62|5
1645424910000|2022-02-21 06:28:30||348.62||348.62||348.62||348.62|0
1645424920000|2022-02-21 06:28:40|348.77|348.67|348.82|348.67|348.82|348.67|348.77|348.62|2
1645424930000|2022-02-21 06:28:50|348.87|348.72|348.87|348.67|348.87|348.72|348.87|348.67|5
1645424940000|2022-02-21 06:29:00|348.82|348.72|348.82|348.67|348.82|348.72|348.82|348.67|6
1645424960000|2022-02-21 06:29:20|348.87||348.82||348.87||348.82||1
1645424990000|2022-02-21 06:29:50|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|0
1645425000000|2022-02-21 06:30:00|348.82|348.67|348.87|348.72|348.87|348.72|348.82|348.67|16
1645425020000|2022-02-21 06:30:20|348.82|348.67|348.87|348.72|348.87|348.72|348.82|348.67|1
1645425030000|2022-02-21 06:30:30||348.67||348.72||348.72||348.67|0
1645425040000|2022-02-21 06:30:40||348.67||348.72||348.72||348.67|2
1645425050000|2022-02-21 06:30:50|348.82|348.67|348.87|348.72|348.87|348.72|348.82|348.67|1
1645425060000|2022-02-21 06:31:00|348.92|348.77|348.92|348.77|348.92|348.77|348.87|348.72|16
1645425070000|2022-02-21 06:31:10|348.97|348.82|348.97|348.77|348.97|348.82|348.92|348.77|7
1645425080000|2022-02-21 06:31:20|348.92|348.82|348.92|348.77|348.97|348.82|348.92|348.77|7
1645425090000|2022-02-21 06:31:30|348.97||348.92||348.97||348.92||0
1645425100000|2022-02-21 06:31:40|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.77|5
1645425110000|2022-02-21 06:31:50||348.72||348.72||348.72||348.72|6
1645425120000|2022-02-21 06:32:00|348.87|348.77|348.97|348.82|348.97|348.82|348.87|348.77|8
1645425130000|2022-02-21 06:32:10|348.92|348.77|348.97|348.77|348.97|348.82|348.92|348.77|4
1645425140000|2022-02-21 06:32:20|348.92|348.82|348.97|348.82|348.97|348.82|348.92|348.77|1
1645425190000|2022-02-21 06:33:10|348.92|348.77|348.97|348.82|348.97|348.82|348.92|348.77|12
1645425200000|2022-02-21 06:33:20|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|4
1645425210000|2022-02-21 06:33:30|348.87|348.72|348.87|348.72|348.87|348.72|348.82|348.67|15
1645425220000|2022-02-21 06:33:40|348.82|348.67|348.82|348.67|348.87|348.72|348.82|348.67|10
1645425230000|2022-02-21 06:33:50|348.87|348.72|348.87|348.67|348.87|348.72|348.87|348.67|1
1645425240000|2022-02-21 06:34:00|348.82|348.62|348.82|348.62|348.87|348.62|348.82|348.62|8
1645425250000|2022-02-21 06:34:10||348.67||348.67||348.67||348.67|1
1645425260000|2022-02-21 06:34:20|348.87|348.72|348.82|348.67|348.87|348.72|348.82|348.67|9
1645425270000|2022-02-21 06:34:30|||||||||1
1645425300000|2022-02-21 06:35:00|348.87|348.72|348.87|348.72|348.87|348.72|348.82|348.72|6
1645425380000|2022-02-21 06:36:20|348.97|348.77|348.97|348.77|348.97|348.77|348.97|348.77|7
1645425390000|2022-02-21 06:36:30|348.92|348.82|348.97|348.82|348.97|348.82|348.92|348.77|0
1645425400000|2022-02-21 06:36:40|349.02||348.97||349.02||348.97||8
1645425430000|2022-02-21 06:37:10|348.92|348.77|348.92|348.77|348.92|348.82|348.92|348.77|1
1645425440000|2022-02-21 06:37:20||348.72||348.77||348.77||348.72|4
1645425450000|2022-02-21 06:37:30|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|2
1645425460000|2022-02-21 06:37:40||348.77||348.77||348.82||348.77|0
1645425470000|2022-02-21 06:37:50|348.92||348.92||348.92||348.92||0
1645425490000|2022-02-21 06:38:10|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|1
1645425540000|2022-02-21 06:39:00||348.77||348.77||348.77||348.77|0
1645425550000|2022-02-21 06:39:10||348.82||348.82||348.82||348.77|0
1645425600000|2022-02-21 06:40:00|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|3
1645425610000|2022-02-21 06:40:10||348.77||348.77||348.77||348.77|2
1645425620000|2022-02-21 06:40:20|348.92|348.82|348.92|348.77|348.92|348.82|348.92|348.72|4
1645425630000|2022-02-21 06:40:30||348.72||348.77||348.77||348.72|0
1645425640000|2022-02-21 06:40:40||348.72||348.77||348.77||348.72|2
1645425650000|2022-02-21 06:40:50|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|0
1645425710000|2022-02-21 06:41:50|||||||||2
1645425720000|2022-02-21 06:42:00|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|1
1645425770000|2022-02-21 06:42:50|||||||||1
1645425800000|2022-02-21 06:43:20|||||||||2
1645425820000|2022-02-21 06:43:40|||||||||1
1645425830000|2022-02-21 06:43:50|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|4
1645425900000|2022-02-21 06:45:00|||||||||6
1645425910000|2022-02-21 06:45:10|348.72|348.57|348.72|348.57|348.72|348.57|348.67|348.52|11
1645425940000|2022-02-21 06:45:40|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|10
1645425960000|2022-02-21 06:46:00|348.82|348.67|348.82|348.62|348.82|348.67|348.82|348.62|2
1645425970000|2022-02-21 06:46:10|348.77|348.67|348.77|348.62|348.82|348.67|348.77|348.62|0
1645426090000|2022-02-21 06:48:10|||||||||3
1645426110000|2022-02-21 06:48:30|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|0
1645426170000|2022-02-21 06:49:30|||||||||1
1645426200000|2022-02-21 06:50:00|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|2
1645426210000|2022-02-21 06:50:10|||||||||4
1645426220000|2022-02-21 06:50:20|348.72|348.57|348.77|348.57|348.77|348.62|348.72|348.57|25
1645426230000|2022-02-21 06:50:30|348.72||348.72||348.72||348.72||0
1645426240000|2022-02-21 06:50:40|348.77|348.62|348.72|348.57|348.77|348.62|348.72|348.57|8
1645426250000|2022-02-21 06:50:50||348.52||348.57||348.57||348.52|0
1645426260000|2022-02-21 06:51:00|348.67|348.52|348.72|348.57|348.72|348.57|348.67|348.52|3
1645426270000|2022-02-21 06:51:10|348.67|348.52|348.67|348.52|348.72|348.52|348.67|348.52|5
1645426280000|2022-02-21 06:51:20|348.72|348.57|348.72|348.57|348.72|348.57|348.67|348.52|4
1645426320000|2022-02-21 06:52:00|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|2
1645426330000|2022-02-21 06:52:10|348.72|348.57|348.72|348.57|348.72|348.57|348.67|348.57|0
1645426350000|2022-02-21 06:52:30|348.77||348.72||348.77||348.72||6
1645426360000|2022-02-21 06:52:40|348.77|348.62|348.72|348.57|348.77|348.62|348.72|348.57|7
1645426380000|2022-02-21 06:53:00|348.77|348.62|348.77|348.62|348.77|348.62|348.72|348.62|7
1645426440000|2022-02-21 06:54:00|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|8
1645426450000|2022-02-21 06:54:10|||||||||1
1645426500000|2022-02-21 06:55:00|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|2
1645426690000|2022-02-21 06:58:10|||||||||1
1645426700000|2022-02-21 06:58:20|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|5
1645426720000|2022-02-21 06:58:40|348.87|348.72|348.92|348.72|348.92|348.72|348.87|348.72|6
1645426730000|2022-02-21 06:58:50|348.87||348.87||348.92||348.87||0
1645426760000|2022-02-21 06:59:20|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|4
1645426780000|2022-02-21 06:59:40|||||||||1
1645426800000|2022-02-21 07:00:00|348.77|348.62|348.82|348.67|348.82|348.67|348.77|348.62|14
1645426810000|2022-02-21 07:00:10|348.87|348.62|348.87|348.72|348.87|348.72|348.82|348.62|6
1645426820000|2022-02-21 07:00:20|348.82|348.67|348.87|348.67|348.87|348.67|348.82|348.67|3
1645426830000|2022-02-21 07:00:30|348.82|348.72|348.87|348.72|348.87|348.72|348.82|348.72|7
1645426840000|2022-02-21 07:00:40|348.92|348.77|348.92|348.77|348.92|348.77|348.87|348.72|16
1645426850000|2022-02-21 07:00:50|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|11
1645426860000|2022-02-21 07:01:00|348.97|348.82|348.97|348.77|348.97|348.82|348.92|348.77|7
1645426870000|2022-02-21 07:01:10|348.92|348.82|348.97|348.82|348.97|348.82|348.92|348.77|1
1645426880000|2022-02-21 07:01:20|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|3
1645426890000|2022-02-21 07:01:30|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|4
1645426900000|2022-02-21 07:01:40|348.92|348.77|348.97|348.82|348.97|348.82|348.92|348.77|11
1645426910000|2022-02-21 07:01:50||348.77||348.77||348.82||348.77|2
1645426920000|2022-02-21 07:02:00|348.92|348.82|348.97|348.82|348.97|348.82|348.92|348.82|6
1645426930000|2022-02-21 07:02:10|||||||||1
1645426940000|2022-02-21 07:02:20||348.77||348.82||348.82||348.77|3
1645426950000|2022-02-21 07:02:30||348.77||348.82||348.82||348.77|2
1645426960000|2022-02-21 07:02:40|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|7
1645426970000|2022-02-21 07:02:50|||||||||1
1645426980000|2022-02-21 07:03:00|348.97|348.82|349.02|348.87|349.02|348.87|348.97|348.82|12
1645426990000|2022-02-21 07:03:10|||||||||3
1645427010000|2022-02-21 07:03:30|||||||||1
1645427020000|2022-02-21 07:03:40|||||||||1
1645427030000|2022-02-21 07:03:50|||||||||6
1645427040000|2022-02-21 07:04:00|||||||||1
1645427050000|2022-02-21 07:04:10||348.82||348.82||348.82||348.82|1
1645427060000|2022-02-21 07:04:20||348.87||348.87||348.87||348.87|2
1645427070000|2022-02-21 07:04:30|348.97|348.82|349.02|348.87|349.02|348.87|348.97|348.82|13
1645427080000|2022-02-21 07:04:40||348.82||348.87||348.87||348.82|1
1645427090000|2022-02-21 07:04:50|348.97|348.82|349.02|348.87|349.02|348.87|348.97|348.82|7
1645427100000|2022-02-21 07:05:00|||||||||1
1645427120000|2022-02-21 07:05:20|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|3
1645427130000|2022-02-21 07:05:30|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|10
1645427140000|2022-02-21 07:05:40|||||||||2
1645427160000|2022-02-21 07:06:00|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|6
1645427170000|2022-02-21 07:06:10|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|4
1645427180000|2022-02-21 07:06:20|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|11
1645427190000|2022-02-21 07:06:30|349.12|348.97|349.12|348.97|349.12|348.97|349.12|348.97|5
1645427200000|2022-02-21 07:06:40|349.07|348.92|349.22|349.07|349.22|349.07|349.07|348.92|28
1645427210000|2022-02-21 07:06:50|349.17|349.02|349.22|349.07|349.22|349.07|349.17|348.97|20
1645427220000|2022-02-21 07:07:00|349.17|349.02|349.22|349.02|349.22|349.02|349.17|349.02|4
1645427230000|2022-02-21 07:07:10|349.17|349.07|349.22|349.07|349.22|349.07|349.17|349.02|7
1645427240000|2022-02-21 07:07:20|349.27|349.02|349.22|349.07|349.27|349.07|349.17|349.02|18
1645427250000|2022-02-21 07:07:30|349.17|349.02|349.17|349.02|349.22|349.02|349.17|349.02|13
1645427260000|2022-02-21 07:07:40|349.22|349.07|349.17|349.02|349.22|349.07|349.17|349.02|3
1645427270000|2022-02-21 07:07:50|349.12|348.97|349.12|348.97|349.17|348.97|349.12|348.97|12
1645427280000|2022-02-21 07:08:00|349.07|348.92|349.12|348.97|349.12|348.97|349.07|348.92|7
1645427290000|2022-02-21 07:08:10|349.17|349.02|349.17|349.02|349.17|349.02|349.17|349.02|3
1645427310000|2022-02-21 07:08:30|||||||||12
1645427320000|2022-02-21 07:08:40|349.22|349.07|349.27|349.07|349.27|349.07|349.17|349.07|2
1645427330000|2022-02-21 07:08:50|349.22||349.27||349.27||349.22||5
1645427340000|2022-02-21 07:09:00|349.22|349.12|349.22|349.07|349.22|349.12|349.17|349.02|16
1645427360000|2022-02-21 07:09:20|349.27|349.12|349.32|349.12|349.32|349.12|349.27|349.12|4
1645427370000|2022-02-21 07:09:30|349.27|349.17|349.32|349.17|349.32|349.17|349.27|349.17|4
1645427380000|2022-02-21 07:09:40|||||||||2
1645427390000|2022-02-21 07:09:50|349.27|349.12|349.27|349.12|349.32|349.12|349.27|349.12|20
1645427400000|2022-02-21 07:10:00|349.32|349.17|349.32|349.17|349.32|349.17|349.27|349.17|4
1645427420000|2022-02-21 07:10:20|349.37|349.22|349.37|349.22|349.37|349.22|349.32|349.17|24
1645427430000|2022-02-21 07:10:30||349.17||349.22||349.22||349.17|3
1645427440000|2022-02-21 07:10:40|349.32|349.17|349.32|349.17|349.32|349.22|349.32|349.17|12
1645427450000|2022-02-21 07:10:50|349.37|349.22|349.37|349.22|349.37|349.22|349.32|349.17|16
1645427460000|2022-02-21 07:11:00|349.32|349.17|349.32|349.17|349.37|349.17|349.32|349.17|9
1645427470000|2022-02-21 07:11:10|||||||||2
1645427490000|2022-02-21 07:11:30|349.27|349.12|349.22|349.07|349.27|349.12|349.22|349.07|17
1645427500000|2022-02-21 07:11:40|||||||||2
1645427510000|2022-02-21 07:11:50|349.27|349.12|349.27|349.07|349.27|349.12|349.27|349.07|12
1645427520000|2022-02-21 07:12:00|349.22|349.12|349.22|349.07|349.27|349.12|349.22|349.07|1
1645427530000|2022-02-21 07:12:10|349.27||349.22||349.27||349.22||1
1645427540000|2022-02-21 07:12:20|349.17|349.02|349.12|348.97|349.22|349.02|349.12|348.97|4
1645427550000|2022-02-21 07:12:30|||||||||1
1645427560000|2022-02-21 07:12:40|||||||||5
1645427580000|2022-02-21 07:13:00|349.17|349.02|349.12|348.97|349.17|349.02|349.12|348.97|9
1645427590000|2022-02-21 07:13:10||348.92||348.97||348.97||348.92|1
1645427600000|2022-02-21 07:13:20|349.07|348.92|349.12|348.97|349.12|348.97|349.07|348.92|3
1645427610000|2022-02-21 07:13:30|349.07|348.92|349.12|348.92|349.12|348.92|349.07|348.92|2
1645427620000|2022-02-21 07:13:40|349.07|348.97|349.12|348.97|349.12|348.97|349.07|348.92|3
1645427640000|2022-02-21 07:14:00|349.17|349.02|349.12|348.97|349.17|349.02|349.12|348.97|14
1645427660000|2022-02-21 07:14:20|349.07|348.92|349.12|348.97|349.17|349.02|349.07|348.92|12
1645427690000|2022-02-21 07:14:50|349.07|348.92|349.12|348.97|349.12|348.97|349.07|348.92|6
1645427700000|2022-02-21 07:15:00|349.07|348.92|349.12|348.97|349.12|348.97|349.07|348.92|3
1645427710000|2022-02-21 07:15:10|349.07|348.92|349.12|348.97|349.12|348.97|349.07|348.92|8
1645427720000|2022-02-21 07:15:20|349.07|348.92|349.12|348.97|349.12|348.97|349.07|348.92|7
1645427740000|2022-02-21 07:15:40|349.07|348.92|349.07|348.87|349.07|348.92|349.07|348.87|10
1645427750000|2022-02-21 07:15:50|349.02|348.92|349.07|348.92|349.07|348.92|349.02|348.87|6
1645427760000|2022-02-21 07:16:00||348.87||348.92||348.92||348.87|1
1645427770000|2022-02-21 07:16:10||348.87||348.92||348.92||348.87|8
1645427780000|2022-02-21 07:16:20||348.87||348.87||348.92||348.87|1
1645427790000|2022-02-21 07:16:30|349.02||349.02||349.02||349.02||3
1645427800000|2022-02-21 07:16:40|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|5
1645427810000|2022-02-21 07:16:50|349.02||348.97||349.02||348.97||1
1645427830000|2022-02-21 07:17:10|349.02|348.87|349.07|348.87|349.07|348.87|349.02|348.87|5
1645427840000|2022-02-21 07:17:20|349.02|348.92|349.02|348.87|349.07|348.92|349.02|348.87|3
1645427850000|2022-02-21 07:17:30|349.07|348.92|349.07|348.87|349.07|348.92|349.07|348.87|0
1645427860000|2022-02-21 07:17:40|349.02|348.92|349.02|348.87|349.02|348.92|349.02|348.82|2
1645427870000|2022-02-21 07:17:50|349.07|348.92|349.07|348.92|349.07|348.92|349.02|348.87|13
1645427880000|2022-02-21 07:18:00|349.12|348.97|349.17|349.02|349.17|349.02|349.12|348.97|14
1645427890000|2022-02-21 07:18:10|||||||||16
1645427900000|2022-02-21 07:18:20|349.22|349.07|349.22|349.07|349.22|349.07|349.22|349.02|8
1645427920000|2022-02-21 07:18:40|349.27|349.12|349.27|349.07|349.27|349.12|349.27|349.07|5
1645427930000|2022-02-21 07:18:50|349.22||349.22||349.27||349.22||0
1645427940000|2022-02-21 07:19:00|349.27||349.27||349.27||349.22||0
1645427950000|2022-02-21 07:19:10|349.22|349.12|349.27|349.07|349.27|349.12|349.22|349.07|1
1645427960000|2022-02-21 07:19:20||349.12||349.12||349.12||349.07|0
1645427980000|2022-02-21 07:19:40|349.32|349.17|349.32|349.17|349.32|349.17|349.32|349.12|1
1645427990000|2022-02-21 07:19:50|349.27|349.12|349.32|349.12|349.32|349.17|349.27|349.12|3
1645428000000|2022-02-21 07:20:00|349.27|349.17|349.27|349.12|349.32|349.17|349.27|349.12|2
1645428010000|2022-02-21 07:20:10|349.22|349.07|349.22|349.07|349.22|349.07|349.22|349.02|6
1645428020000|2022-02-21 07:20:20|349.27|349.12|349.27|349.07|349.32|349.12|349.22|349.07|18
1645428030000|2022-02-21 07:20:30|349.32|349.12|349.32|349.12|349.32|349.12|349.27|349.12|1
1645428040000|2022-02-21 07:20:40|349.27||349.27||349.32||349.27||0
1645428050000|2022-02-21 07:20:50|349.32||349.27||349.32||349.27||0
1645428060000|2022-02-21 07:21:00|349.32||349.32||349.32||349.32||0
1645428070000|2022-02-21 07:21:10|349.27|349.07|349.22|349.07|349.27|349.07|349.22|349.07|6
1645428080000|2022-02-21 07:21:20|349.27||349.22||349.27||349.22||0
1645428090000|2022-02-21 07:21:30|349.27||349.22||349.27||349.22||0
1645428100000|2022-02-21 07:21:40|349.27|349.12|349.27|349.12|349.27|349.12|349.27|349.12|2
1645428110000|2022-02-21 07:21:50|349.22|349.07|349.22|349.07|349.22|349.07|349.22|349.07|2
1645428120000|2022-02-21 07:22:00|349.27||349.22||349.27||349.22||0
1645428130000|2022-02-21 07:22:10|349.27||349.22||349.27||349.22||0
1645428140000|2022-02-21 07:22:20|349.17|349.02|349.12|348.97|349.17|349.02|349.12|348.97|4
1645428160000|2022-02-21 07:22:40|||||||||1
1645428180000|2022-02-21 07:23:00|349.17|349.02|349.12|348.97|349.17|349.02|349.12|348.97|4
1645428210000|2022-02-21 07:23:30|||||||||1
1645428230000|2022-02-21 07:23:50|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|8
1645428240000|2022-02-21 07:24:00|349.02|348.87|349.07|348.92|349.07|348.92|349.02|348.87|6
1645428280000|2022-02-21 07:24:40||348.87||348.87||348.92||348.87|2
1645428290000|2022-02-21 07:24:50||348.92||348.92||348.92||348.87|0
1645428300000|2022-02-21 07:25:00||348.87||348.87||348.92||348.87|0
1645428310000|2022-02-21 07:25:10|349.02|348.82|348.97|348.82|349.02|348.82|348.97|348.82|1
1645428320000|2022-02-21 07:25:20|349.02||349.02||349.02||348.97||7
1645428330000|2022-02-21 07:25:30|348.97|348.87|349.02|348.87|349.02|348.87|348.97|348.87|0
1645428340000|2022-02-21 07:25:40||348.82||348.82||348.87||348.82|0
1645428350000|2022-02-21 07:25:50||348.87||348.87||348.87||348.87|0
1645428360000|2022-02-21 07:26:00|348.97|348.82|348.97|348.82|349.02|348.87|348.97|348.82|4
1645428370000|2022-02-21 07:26:10|349.02||348.97||349.02||348.97||0
1645428380000|2022-02-21 07:26:20|349.02|348.87|349.02|348.87|349.02|348.87|348.97|348.87|0
1645428410000|2022-02-21 07:26:50|348.97|348.82|348.97|348.82|349.02|348.82|348.97|348.82|2
1645428420000|2022-02-21 07:27:00|348.92|348.77|348.92|348.77|348.97|348.77|348.92|348.77|2
1645428430000|2022-02-21 07:27:10|348.97||348.92||348.97||348.92||0
1645428460000|2022-02-21 07:27:40|||||||||2
1645428470000|2022-02-21 07:27:50|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|4
1645428490000|2022-02-21 07:28:10|348.92|348.77|348.97|348.82|348.97|348.82|348.92|348.77|16
1645428500000|2022-02-21 07:28:20|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.82|2
1645428510000|2022-02-21 07:28:30|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|7
1645428520000|2022-02-21 07:28:40|349.02|348.77|348.97|348.77|349.02|348.77|348.97|348.77|1
1645428530000|2022-02-21 07:28:50|348.92||348.97||348.97||348.92||3
1645428540000|2022-02-21 07:29:00||348.82||348.82||348.82||348.77|5
1645428550000|2022-02-21 07:29:10|348.92|348.77|348.92|348.77|348.97|348.82|348.92|348.77|5
1645428570000|2022-02-21 07:29:30|||||||||1
1645428590000|2022-02-21 07:29:50|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|6
1645428600000|2022-02-21 07:30:00|348.92|348.77|348.92|348.77|348.97|348.82|348.92|348.77|13
1645428610000|2022-02-21 07:30:10|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|4
1645428620000|2022-02-21 07:30:20|348.92|348.77|348.97|348.82|348.97|348.82|348.92|348.77|8
1645428630000|2022-02-21 07:30:30|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|19
1645428640000|2022-02-21 07:30:40|349.02|348.87|349.02|348.87|349.02|348.87|348.97|348.87|11
1645428650000|2022-02-21 07:30:50|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.87|2
1645428660000|2022-02-21 07:31:00|349.02|348.87|349.02|348.87|349.07|348.87|349.02|348.87|7
1645428670000|2022-02-21 07:31:10|||||||||1
1645428680000|2022-02-21 07:31:20|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|5
1645428690000|2022-02-21 07:31:30|349.02|348.87|349.02|348.87|349.02|348.92|349.02|348.87|4
1645428700000|2022-02-21 07:31:40|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|10
1645428710000|2022-02-21 07:31:50|||||||||9
1645428720000|2022-02-21 07:32:00|349.02|348.87|349.07|348.92|349.07|348.92|348.97|348.87|28
1645428730000|2022-02-21 07:32:10|349.12|348.87|349.02|348.87|349.12|348.87|349.02|348.87|15
1645428740000|2022-02-21 07:32:20|||||||||1
1645428750000|2022-02-21 07:32:30|349.07||349.02||349.07||349.02||1
1645428760000|2022-02-21 07:32:40|349.07|348.92|349.02|348.87|349.12|348.92|349.02|348.87|6
1645428770000|2022-02-21 07:32:50|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|0
1645428780000|2022-02-21 07:33:00|349.02|348.87|349.07|348.87|349.07|348.87|349.02|348.87|4
1645428790000|2022-02-21 07:33:10|349.02|348.92|349.02|348.87|349.07|348.92|349.02|348.87|5
1645428800000|2022-02-21 07:33:20|349.07|348.92|349.07|348.92|349.07|348.92|349.02|348.92|1
1645428810000|2022-02-21 07:33:30|349.12|348.97|349.02|348.87|349.12|348.97|349.02|348.87|6
1645428820000|2022-02-21 07:33:40|349.07|348.92|349.07|348.87|349.07|348.92|349.07|348.87|6
1645428830000|2022-02-21 07:33:50|349.02||349.02||349.07||349.02||0
1645428840000|2022-02-21 07:34:00|349.07|348.92|349.07|348.92|349.07|348.92|349.02|348.92|3
1645428850000|2022-02-21 07:34:10|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|3
1645428860000|2022-02-21 07:34:20|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|6
1645428880000|2022-02-21 07:34:40|||||||||1
1645428890000|2022-02-21 07:34:50|348.92|348.77|348.92|348.77|348.97|348.77|348.92|348.77|13
1645428900000|2022-02-21 07:35:00|348.97|348.82|348.97|348.77|348.97|348.82|348.92|348.77|14
1645428910000|2022-02-21 07:35:10|348.92|348.82|348.97|348.82|348.97|348.82|348.92|348.77|11
1645428920000|2022-02-21 07:35:20|||||||||1
1645428930000|2022-02-21 07:35:30|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|4
1645428940000|2022-02-21 07:35:40|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|1
1645428950000|2022-02-21 07:35:50|348.92|348.77|348.97|348.82|348.97|348.82|348.92|348.77|17
1645428960000|2022-02-21 07:36:00|348.92|348.77|348.97|348.82|348.97|348.82|348.92|348.77|11
1645428970000|2022-02-21 07:36:10|348.92|348.77|348.97|348.82|348.97|348.82|348.92|348.77|5
1645428980000|2022-02-21 07:36:20|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|1
1645428990000|2022-02-21 07:36:30|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|9
1645429000000|2022-02-21 07:36:40|348.87|348.72|348.87|348.72|348.92|348.77|348.87|348.72|7
1645429010000|2022-02-21 07:36:50|348.92|348.77|348.92|348.72|348.92|348.77|348.87|348.72|0
1645429020000|2022-02-21 07:37:00|348.97|348.77|348.92|348.77|348.97|348.77|348.92|348.77|3
1645429040000|2022-02-21 07:37:20|||||||||1
1645429050000|2022-02-21 07:37:30|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|7
1645429060000|2022-02-21 07:37:40|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|11
1645429070000|2022-02-21 07:37:50||348.72||348.77||348.77||348.72|4
1645429080000|2022-02-21 07:38:00||348.72||348.77||348.77||348.72|0
1645429090000|2022-02-21 07:38:10||348.72||348.72||348.77||348.72|0
1645429100000|2022-02-21 07:38:20||348.77||348.77||348.77||348.77|0
1645429120000|2022-02-21 07:38:40|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|6
1645429130000|2022-02-21 07:38:50||348.72||348.77||348.77||348.72|0
1645429140000|2022-02-21 07:39:00||348.72||348.77||348.77||348.72|1
1645429160000|2022-02-21 07:39:20|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|4
1645429170000|2022-02-21 07:39:30|||||||||1
1645429180000|2022-02-21 07:39:40|348.97|348.82|348.97|348.82|349.02|348.87|348.97|348.82|16
1645429200000|2022-02-21 07:40:00|||||||||8
1645429210000|2022-02-21 07:40:10|||||||||1
1645429220000|2022-02-21 07:40:20|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|10
1645429230000|2022-02-21 07:40:30|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|18
1645429240000|2022-02-21 07:40:40|348.92|348.67|348.82|348.67|348.92|348.67|348.82|348.67|6
1645429250000|2022-02-21 07:40:50|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|8
1645429260000|2022-02-21 07:41:00|||||||||6
1645429270000|2022-02-21 07:41:10|348.82|348.67|348.82|348.67|348.87|348.67|348.82|348.67|6
1645429280000|2022-02-21 07:41:20||348.62||348.67||348.67||348.62|8
1645429300000|2022-02-21 07:41:40|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.67|7
1645429310000|2022-02-21 07:41:50|348.82|348.67|348.87|348.72|348.87|348.72|348.82|348.67|14
1645429320000|2022-02-21 07:42:00|348.82|348.67|348.87|348.67|348.87|348.72|348.82|348.67|6
1645429330000|2022-02-21 07:42:10||348.72||348.72||348.72||348.67|1
1645429370000|2022-02-21 07:42:50||348.67||348.72||348.72||348.67|1
1645429380000|2022-02-21 07:43:00|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|5
1645429390000|2022-02-21 07:43:10|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|4
1645429400000|2022-02-21 07:43:20|348.92|348.67|348.87|348.72|348.92|348.72|348.87|348.67|2
1645429410000|2022-02-21 07:43:30||348.67||348.72||348.72||348.67|0
1645429430000|2022-02-21 07:43:50||348.67||348.72||348.72||348.67|0
1645429440000|2022-02-21 07:44:00|348.92|348.77|348.92|348.77|348.92|348.77|348.87|348.77|0
1645429460000|2022-02-21 07:44:20|||||||||1
1645429470000|2022-02-21 07:44:30|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.77|8
1645429480000|2022-02-21 07:44:40|348.92|348.77|348.92|348.77|348.97|348.77|348.92|348.77|7
1645429490000|2022-02-21 07:44:50|348.97||348.92||348.97||348.92||0
1645429500000|2022-02-21 07:45:00|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|3
1645429510000|2022-02-21 07:45:10|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|1
1645429520000|2022-02-21 07:45:20|348.97|348.82|348.97|348.82|349.02|348.82|348.97|348.82|0
1645429530000|2022-02-21 07:45:30|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|4
1645429560000|2022-02-21 07:46:00|||||||||2
1645429580000|2022-02-21 07:46:20|||||||||2
1645429590000|2022-02-21 07:46:30||348.82||348.87||348.87||348.82|7
1645429610000|2022-02-21 07:46:50|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|18
1645429630000|2022-02-21 07:47:10|||||||||1
1645429640000|2022-02-21 07:47:20|||||||||13
1645429650000|2022-02-21 07:47:30|349.12|348.97|349.12|348.97|349.12|348.97|349.12|348.97|3
1645429660000|2022-02-21 07:47:40|||||||||26
1645429670000|2022-02-21 07:47:50|||||||||3
1645429680000|2022-02-21 07:48:00|349.17|349.02|349.17|349.02|349.22|349.07|349.17|349.02|55
1645429690000|2022-02-21 07:48:10|349.12|348.97|349.12|348.97|349.17|348.97|349.12|348.97|11
1645429700000|2022-02-21 07:48:20|349.17|349.02|349.12|348.97|349.17|349.02|349.12|348.97|26
1645429710000|2022-02-21 07:48:30|349.17|349.02|349.12|348.97|349.17|349.02|349.12|348.97|12
1645429720000|2022-02-21 07:48:40|349.17|349.02|349.12|348.97|349.17|349.02|349.12|348.92|6
1645429730000|2022-02-21 07:48:50|349.07|348.92|349.07|348.92|349.12|348.97|349.07|348.92|1
1645429740000|2022-02-21 07:49:00|||||||||1
1645429750000|2022-02-21 07:49:10|349.02|348.87|349.02|348.87|349.07|348.87|349.02|348.87|9
1645429760000|2022-02-21 07:49:20|349.07||349.07||349.07||349.02||3
1645429770000|2022-02-21 07:49:30||348.92||348.92||348.92||348.92|0
1645429780000|2022-02-21 07:49:40|349.12|348.97|349.07|348.92|349.12|348.97|349.07|348.92|4
1645429790000|2022-02-21 07:49:50|349.12|348.97|349.07|348.92|349.12|348.97|349.07|348.92|3
1645429800000|2022-02-21 07:50:00|349.12|348.97|349.12|348.97|349.12|348.97|349.07|348.92|3
1645429810000|2022-02-21 07:50:10|349.07|348.92|349.02|348.87|349.07|348.92|349.02|348.87|3
1645429830000|2022-02-21 07:50:30|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|2
1645429840000|2022-02-21 07:50:40|349.12|348.97|349.07|348.92|349.12|348.97|349.07|348.92|11
1645429850000|2022-02-21 07:50:50|349.12|348.97|349.12|348.97|349.12|348.97|349.12|348.97|5
1645429860000|2022-02-21 07:51:00||348.92||348.97||348.97||348.92|1
1645429870000|2022-02-21 07:51:10|349.07|348.92|349.07|348.92|349.12|348.97|349.07|348.92|1
1645429880000|2022-02-21 07:51:20|349.12|348.97|349.07|348.92|349.12|348.97|349.07|348.92|2
1645429890000|2022-02-21 07:51:30|349.12|348.97|349.07|348.92|349.12|348.97|349.07|348.92|2
1645429910000|2022-02-21 07:51:50|349.12|348.87|349.12|348.97|349.12|348.97|349.12|348.87|20
1645429920000|2022-02-21 07:52:00|349.17||349.12||349.17||349.12||0
1645429940000|2022-02-21 07:52:20|349.07|348.92|349.12|348.92|349.12|348.92|349.07|348.92|4
1645429950000|2022-02-21 07:52:30|349.07||349.12||349.12||349.07||1
1645429960000|2022-02-21 07:52:40|349.07||349.12||349.12||349.07||0
1645429970000|2022-02-21 07:52:50|349.07|348.97|349.12|348.97|349.12|348.97|349.07|348.92|2
1645429980000|2022-02-21 07:53:00|349.17|348.92|349.17|349.02|349.17|349.02|349.17|348.92|4
1645430010000|2022-02-21 07:53:30|349.12|348.97|349.17|348.97|349.17|348.97|349.12|348.97|9
1645430020000|2022-02-21 07:53:40||349.02||349.02||349.02||349.02|1
1645430040000|2022-02-21 07:54:00|349.12|348.97|349.12|348.97|349.17|349.02|349.12|348.97|14
1645430050000|2022-02-21 07:54:10|349.17|349.02|349.17|349.02|349.17|349.02|349.17|349.02|8
1645430070000|2022-02-21 07:54:30|349.12|348.97|349.12|348.97|349.12|348.97|349.12|348.97|4
1645430080000|2022-02-21 07:54:40|349.17|349.02|349.17|348.97|349.17|349.02|349.12|348.97|7
1645430090000|2022-02-21 07:54:50|349.12|349.02|349.12|348.97|349.17|349.02|349.12|348.97|5
1645430100000|2022-02-21 07:55:00|349.17||349.12||349.17||349.12||0
1645430110000|2022-02-21 07:55:10|349.17|348.92|349.07|348.92|349.17|348.92|349.07|348.87|4
1645430120000|2022-02-21 07:55:20|||||||||10
1645430130000|2022-02-21 07:55:30|||||||||2
1645430140000|2022-02-21 07:55:40|349.12|348.97|349.12|348.97|349.12|348.97|349.12|348.97|5
1645430160000|2022-02-21 07:56:00|349.07|348.92|349.12|348.97|349.22|349.02|349.07|348.92|16
1645430170000|2022-02-21 07:56:10|349.17|349.02|349.17|349.02|349.17|349.02|349.17|349.02|9
1645430180000|2022-02-21 07:56:20|349.22||349.17||349.22||349.17||5
1645430190000|2022-02-21 07:56:30|349.22|349.07|349.17|349.02|349.22|349.07|349.17|349.02|4
1645430200000|2022-02-21 07:56:40|349.12|348.97|349.12|348.97|349.12|348.97|349.12|348.97|1
1645430210000|2022-02-21 07:56:50|||||||||1
1645430230000|2022-02-21 07:57:10|349.17|349.02|349.12|348.97|349.17|349.02|349.12|348.97|2
1645430240000|2022-02-21 07:57:20|||||||||4
1645430250000|2022-02-21 07:57:30|349.17||349.12||349.17||349.12||2
1645430260000|2022-02-21 07:57:40|349.17||349.12||349.17||349.12||0
1645430270000|2022-02-21 07:57:50|349.17||349.12||349.17||349.12||1
1645430290000|2022-02-21 07:58:10|349.17||349.12||349.17||349.12||3
1645430300000|2022-02-21 07:58:20|349.17||349.12||349.17||349.12||4
1645430330000|2022-02-21 07:58:50|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|12
1645430340000|2022-02-21 07:59:00|349.12|348.97|349.12|348.97|349.12|348.97|349.07|348.97|1
1645430360000|2022-02-21 07:59:20|349.07|348.92|349.07|348.92|349.07|348.92|349.07|348.92|13
1645430370000|2022-02-21 07:59:30|||||||||2
1645430390000|2022-02-21 07:59:50|349.02|348.87|348.92|348.77|349.02|348.87|348.92|348.77|28
1645430400000|2022-02-21 08:00:00|348.87|348.72|348.87|348.67|348.87|348.72|348.87|348.67|18
1645430410000|2022-02-21 08:00:10|348.82|348.72|348.87|348.72|348.87|348.72|348.82|348.67|10
1645430420000|2022-02-21 08:00:20|348.92|348.77|348.92|348.77|348.97|348.77|348.87|348.72|12
1645430440000|2022-02-21 08:00:40|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.77|1
1645430450000|2022-02-21 08:00:50|348.97|348.72|348.92|348.77|348.97|348.77|348.92|348.72|0
1645430460000|2022-02-21 08:01:00|348.87|348.72|348.87|348.67|348.87|348.72|348.82|348.67|9
1645430470000|2022-02-21 08:01:10|348.82|348.72|348.87|348.72|348.87|348.72|348.82|348.72|0
1645430480000|2022-02-21 08:01:20|348.92|348.67|348.82|348.67|348.92|348.67|348.82|348.67|3
1645430490000|2022-02-21 08:01:30|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.67|1
1645430500000|2022-02-21 08:01:40||348.67||348.72||348.72||348.67|0
1645430510000|2022-02-21 08:01:50|348.82|348.67|348.82|348.62|348.82|348.67|348.77|348.62|8
1645430520000|2022-02-21 08:02:00|348.77|348.67|348.82|348.62|348.87|348.67|348.77|348.62|6
1645430530000|2022-02-21 08:02:10|348.77||348.77||348.82||348.77||1
1645430540000|2022-02-21 08:02:20|348.82|348.67|348.82|348.67|348.82|348.67|348.77|348.67|0
1645430550000|2022-02-21 08:02:30|348.87||348.82||348.87||348.82||0
1645430560000|2022-02-21 08:02:40|348.77|348.62|348.77|348.62|348.82|348.62|348.77|348.62|4
1645430570000|2022-02-21 08:02:50|348.82||348.82||348.82||348.77||3
1645430580000|2022-02-21 08:03:00|348.87|348.67|348.87|348.67|348.87|348.67|348.82|348.67|10
1645430590000|2022-02-21 08:03:10|348.82|348.62|348.77|348.62|348.82|348.62|348.77|348.62|8
1645430600000|2022-02-21 08:03:20|||||||||2
1645430610000|2022-02-21 08:03:30|348.72|348.57|348.72|348.57|348.72|348.57|348.72|348.57|12
1645430620000|2022-02-21 08:03:40|348.67|348.52|348.72|348.57|348.72|348.57|348.67|348.52|10
1645430630000|2022-02-21 08:03:50|348.77|348.52|348.72|348.52|348.77|348.52|348.72|348.52|4
1645430640000|2022-02-21 08:04:00||348.57||348.57||348.57||348.52|2
1645430650000|2022-02-21 08:04:10|348.67|348.52|348.77|348.57|348.77|348.57|348.67|348.52|8
1645430660000|2022-02-21 08:04:20|348.72||348.72||348.77||348.72||0
1645430670000|2022-02-21 08:04:30|348.77|348.62|348.77|348.57|348.77|348.62|348.72|348.57|13
1645430680000|2022-02-21 08:04:40||348.62||348.62||348.62||348.57|1
1645430700000|2022-02-21 08:05:00|348.72|348.57|348.72|348.57|348.77|348.62|348.72|348.57|12
1645430710000|2022-02-21 08:05:10|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|20
1645430720000|2022-02-21 08:05:20|348.72|348.57|348.67|348.52|348.72|348.57|348.67|348.52|4
1645430730000|2022-02-21 08:05:30|348.72|348.57|348.72|348.57|348.77|348.62|348.72|348.57|19
1645430740000|2022-02-21 08:05:40|348.67|348.52|348.72|348.57|348.72|348.57|348.67|348.52|13
1645430750000|2022-02-21 08:05:50|348.67|348.52|348.72|348.57|348.72|348.57|348.67|348.52|42
1645430760000|2022-02-21 08:06:00|348.77|348.62|348.82|348.62|348.82|348.67|348.77|348.62|6
1645430770000|2022-02-21 08:06:10|348.77|348.67|348.77|348.62|348.82|348.67|348.77|348.62|10
1645430780000|2022-02-21 08:06:20|348.72|348.57|348.77|348.62|348.77|348.62|348.72|348.57|5
1645430790000|2022-02-21 08:06:30|348.82||348.77||348.82||348.77||4
1645430800000|2022-02-21 08:06:40|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|2
1645430830000|2022-02-21 08:07:10|348.77|348.62|348.77|348.62|348.77|348.62|348.77|348.62|2
1645430840000|2022-02-21 08:07:20|348.82|348.67|348.82|348.67|348.82|348.67|348.77|348.67|2
1645430850000|2022-02-21 08:07:30|348.87|348.72|348.82|348.67|348.87|348.72|348.82|348.67|17
1645430860000|2022-02-21 08:07:40|||||||||1
1645430870000|2022-02-21 08:07:50|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.67|2
1645430880000|2022-02-21 08:08:00|348.82|348.67|348.87|348.72|348.87|348.72|348.82|348.67|5
1645430890000|2022-02-21 08:08:10|348.82|348.67|348.82|348.67|348.87|348.72|348.82|348.67|7
1645430900000|2022-02-21 08:08:20|348.87|348.72|348.87|348.67|348.87|348.72|348.82|348.67|2
1645430910000|2022-02-21 08:08:30|348.82|348.72|348.87|348.72|348.87|348.72|348.82|348.67|6
1645430920000|2022-02-21 08:08:40|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.72|9
1645430930000|2022-02-21 08:08:50|348.87|348.72|348.87|348.72|348.92|348.72|348.87|348.72|2
1645430940000|2022-02-21 08:09:00|348.92|348.77|348.92|348.77|348.92|348.77|348.87|348.72|10
1645430950000|2022-02-21 08:09:10|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|4
1645430960000|2022-02-21 08:09:20|||||||||1
1645430970000|2022-02-21 08:09:30|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|3
1645430980000|2022-02-21 08:09:40|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|2
1645430990000|2022-02-21 08:09:50|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|2
1645431000000|2022-02-21 08:10:00|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|12
1645431010000|2022-02-21 08:10:10|348.87|348.72|348.87|348.72|348.92|348.72|348.87|348.72|1
1645431030000|2022-02-21 08:10:30|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.72|8
1645431040000|2022-02-21 08:10:40||348.72||348.72||348.72||348.72|0
1645431050000|2022-02-21 08:10:50|348.87|348.77|348.87|348.72|348.87|348.77|348.87|348.72|2
1645431060000|2022-02-21 08:11:00|348.92|348.77|348.92|348.77|348.92|348.77|348.87|348.72|3
1645431070000|2022-02-21 08:11:10|348.87|348.72|348.87|348.72|348.92|348.77|348.87|348.72|3
1645431080000|2022-02-21 08:11:20|348.92|348.77|349.02|348.87|349.02|348.87|348.92|348.77|61
1645431090000|2022-02-21 08:11:30|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.72|26
1645431100000|2022-02-21 08:11:40|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|5
1645431120000|2022-02-21 08:12:00||348.77||348.82||348.82||348.77|1
1645431130000|2022-02-21 08:12:10|348.92|348.77|348.92|348.77|348.97|348.82|348.92|348.77|7
1645431140000|2022-02-21 08:12:20|348.97|348.82|348.97|348.77|348.97|348.82|348.92|348.77|11
1645431150000|2022-02-21 08:12:30|348.92|348.82|348.97|348.82|348.97|348.82|348.92|348.77|2
1645431160000|2022-02-21 08:12:40|||||||||2
1645431170000|2022-02-21 08:12:50|348.92|348.77|348.92|348.77|348.97|348.77|348.92|348.77|6
1645431180000|2022-02-21 08:13:00||348.72||348.77||348.77||348.72|3
1645431200000|2022-02-21 08:13:20|348.87|348.72|348.92|348.77|348.92|348.77|348.87|348.72|4
1645431210000|2022-02-21 08:13:30|348.87|348.72|348.92|348.72|348.92|348.77|348.87|348.72|12
1645431220000|2022-02-21 08:13:40|348.87|348.77|348.92|348.77|348.97|348.77|348.87|348.72|10
1645431250000|2022-02-21 08:14:10|348.97|348.82|348.92|348.77|348.97|348.82|348.92|348.77|12
1645431280000|2022-02-21 08:14:40|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|8
1645431290000|2022-02-21 08:14:50|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|18
1645431300000|2022-02-21 08:15:00|348.87|348.72|348.87|348.72|348.97|348.77|348.87|348.72|10
1645431310000|2022-02-21 08:15:10|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|5
1645431330000|2022-02-21 08:15:30|348.92|348.77|348.97|348.82|348.97|348.82|348.92|348.77|8
1645431340000|2022-02-21 08:15:40|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|1
1645431350000|2022-02-21 08:15:50|348.87|348.72|348.92|348.72|348.92|348.72|348.87|348.72|2
1645431360000|2022-02-21 08:16:00|348.87||348.87||348.92||348.87||7
1645431370000|2022-02-21 08:16:10|348.82|348.67|348.87|348.72|348.87|348.72|348.82|348.67|3
1645431390000|2022-02-21 08:16:30|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|13
1645431400000|2022-02-21 08:16:40|348.82|348.67|348.82|348.67|348.82|348.67|348.82|348.67|5
1645431410000|2022-02-21 08:16:50|348.77|348.62|348.82|348.67|348.82|348.67|348.77|348.62|12
1645431420000|2022-02-21 08:17:00|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.67|14
1645431430000|2022-02-21 08:17:10|348.82|348.67|348.87|348.72|348.87|348.72|348.82|348.67|7
1645431440000|2022-02-21 08:17:20||348.67||348.72||348.72||348.67|0
1645431450000|2022-02-21 08:17:30|348.92|348.77|348.87|348.72|348.92|348.77|348.87|348.72|8
1645431470000|2022-02-21 08:17:50||348.67||348.67||348.67||348.67|3
1645431480000|2022-02-21 08:18:00||348.72||348.72||348.72||348.72|1
1645431490000|2022-02-21 08:18:10|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|2
1645431500000|2022-02-21 08:18:20|348.97|348.82|348.97|348.82|349.02|348.82|348.92|348.82|5
1645431510000|2022-02-21 08:18:30|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|5
1645431520000|2022-02-21 08:18:40|349.02||348.97||349.02||348.97||1
1645431530000|2022-02-21 08:18:50|348.92|348.77|348.92|348.77|348.97|348.82|348.92|348.77|12
1645431540000|2022-02-21 08:19:00|348.97|348.82|348.97|348.82|348.97|348.82|348.92|348.77|3
1645431550000|2022-02-21 08:19:10|349.02||349.02||349.02||348.97||2
1645431560000|2022-02-21 08:19:20|349.07|348.87|349.02|348.87|349.07|348.87|349.02|348.87|3
1645431570000|2022-02-21 08:19:30||348.82||348.87||348.87||348.82|1
1645431590000|2022-02-21 08:19:50||348.82||348.82||348.87||348.82|6
1645431600000|2022-02-21 08:20:00|349.07|348.87|349.02|348.87|349.07|348.92|349.02|348.82|3
1645431610000|2022-02-21 08:20:10|349.07|348.92|349.07|348.87|349.07|348.92|349.07|348.87|6
1645431620000|2022-02-21 08:20:20|349.02|348.92|349.02|348.87|349.07|348.92|349.02|348.87|8
1645431630000|2022-02-21 08:20:30|349.07|348.92|349.02|348.87|349.07|348.92|349.02|348.87|8
1645431640000|2022-02-21 08:20:40|349.07|348.92|349.07|348.87|349.07|348.92|349.02|348.87|2
1645431650000|2022-02-21 08:20:50|349.02|348.92|349.07|348.92|349.07|348.92|349.02|348.87|3
1645431660000|2022-02-21 08:21:00||348.87||348.87||348.92||348.87|3
1645431670000|2022-02-21 08:21:10|349.02||349.02||349.07||349.02||1
1645431680000|2022-02-21 08:21:20|349.07|348.92|349.02|348.87|349.07|348.92|349.02|348.87|0
1645431690000|2022-02-21 08:21:30|349.07|348.92|349.07|348.87|349.07|348.92|349.07|348.87|5
1645431700000|2022-02-21 08:21:40||348.92||348.92||348.92||348.87|0
1645431710000|2022-02-21 08:21:50|||||||||2
1645431730000|2022-02-21 08:22:10|349.12|348.97|349.07|348.92|349.12|348.97|349.07|348.92|18
1645431740000|2022-02-21 08:22:20|349.12|348.97|349.12|348.97|349.12|348.97|349.07|348.92|0
1645431750000|2022-02-21 08:22:30|349.07|348.92|348.97|348.82|349.07|348.92|348.97|348.82|10
1645431760000|2022-02-21 08:22:40|349.02|348.87|349.02|348.82|349.02|348.87|348.97|348.82|2
1645431770000|2022-02-21 08:22:50|349.07|348.87|349.07|348.92|349.07|348.92|349.07|348.82|3
1645431790000|2022-02-21 08:23:10|349.12|348.97|349.12|348.92|349.12|348.97|349.07|348.92|1
1645431800000|2022-02-21 08:23:20|349.07|348.97|349.07|348.92|349.12|348.97|349.07|348.92|2
1645431820000|2022-02-21 08:23:40|349.02|348.87|349.02|348.87|349.07|348.87|349.02|348.87|6
1645431840000|2022-02-21 08:24:00|348.97|348.82|348.97|348.82|349.02|348.82|348.97|348.82|4
1645431890000|2022-02-21 08:24:50|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|3
1645431900000|2022-02-21 08:25:00|348.87|348.72|348.87|348.72|348.92|348.72|348.87|348.72|0
1645431920000|2022-02-21 08:25:20|348.92|348.77|348.92|348.72|348.92|348.77|348.92|348.72|3
1645431930000|2022-02-21 08:25:30||348.77||348.77||348.77||348.72|0
1645431940000|2022-02-21 08:25:40|348.97||348.97||348.97||348.97||0
1645431950000|2022-02-21 08:25:50||348.82||348.82||348.82||348.82|4
1645431960000|2022-02-21 08:26:00|348.92|348.77|348.92|348.77|348.97|348.77|348.92|348.77|1
1645431970000|2022-02-21 08:26:10|348.97||348.92||348.97||348.92||0
1645431980000|2022-02-21 08:26:20||348.72||348.72||348.72||348.72|1
1645431990000|2022-02-21 08:26:30|348.87||348.87||348.92||348.87||0
1645432000000|2022-02-21 08:26:40|348.92|348.77|348.92|348.77|348.97|348.77|348.92|348.77|3
1645432040000|2022-02-21 08:27:20|348.87|348.72|348.87|348.72|348.87|348.72|348.87|348.72|3
1645432050000|2022-02-21 08:27:30|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|1
1645432090000|2022-02-21 08:28:10|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|4
1645432100000|2022-02-21 08:28:20|||||||||1
1645432110000|2022-02-21 08:28:30|349.02|348.87|349.02|348.82|349.02|348.87|348.97|348.82|23
1645432120000|2022-02-21 08:28:40|348.97|348.77|348.92|348.77|348.97|348.77|348.92|348.77|18
1645432130000|2022-02-21 08:28:50|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|3
1645432140000|2022-02-21 08:29:00|349.02|348.87|349.02|348.82|349.02|348.87|348.97|348.82|13
1645432150000|2022-02-21 08:29:10|348.97|348.77|348.97|348.82|349.02|348.82|348.92|348.77|284
1645432160000|2022-02-21 08:29:20|348.92|348.77|348.97|348.82|349.02|348.82|348.92|348.77|13
1645432180000|2022-02-21 08:29:40|348.92|348.77|348.97|348.77|348.97|348.77|348.92|348.77|4
1645432190000|2022-02-21 08:29:50|348.92|348.82|348.97|348.82|348.97|348.82|348.92|348.82|0
1645432200000|2022-02-21 08:30:00|348.92|348.77|348.92|348.77|348.97|348.82|348.92|348.77|1
1645432220000|2022-02-21 08:30:20|348.97||348.92||348.97||348.92||3
1645432230000|2022-02-21 08:30:30|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.77|5
1645432240000|2022-02-21 08:30:40|349.02||349.02||349.02||348.97||8
1645432250000|2022-02-21 08:30:50|348.97|348.87|348.92|348.77|348.97|348.87|348.92|348.77|3
1645432260000|2022-02-21 08:31:00|348.97||348.92||348.97||348.92||0
1645432270000|2022-02-21 08:31:10|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|3
1645432280000|2022-02-21 08:31:20|349.02|348.87|348.97|348.82|349.02|348.87|348.97|348.82|4
1645432320000|2022-02-21 08:32:00|348.92|348.77|348.92|348.77|348.92|348.77|348.92|348.77|5
1645432340000|2022-02-21 08:32:20|348.97|348.82|349.02|348.82|349.02|348.87|348.97|348.82|10
1645432350000|2022-02-21 08:32:30|348.97|348.87|348.97|348.82|349.02|348.87|348.97|348.82|4
1645432360000|2022-02-21 08:32:40|349.02|348.87|349.02|348.87|349.02|348.87|348.97|348.87|2
1645432370000|2022-02-21 08:32:50|349.07||349.02||349.07||349.02||1
1645432380000|2022-02-21 08:33:00|349.07||349.02||349.07||349.02||0
1645432400000|2022-02-21 08:33:20|348.97|348.82|348.97|348.82|348.97|348.82|348.97|348.82|3
1645432440000|2022-02-21 08:34:00|348.92|348.77|348.97|348.77|348.97|348.77|348.92|348.77|9
1645432450000|2022-02-21 08:34:10||348.82||348.82||348.82||348.82|0
1645432460000|2022-02-21 08:34:20|349.02|348.87|349.02|348.87|349.02|348.87|349.02|348.87|5
1645432480000|2022-02-21 08:34:40||348.82||348.82||348.82||348.82|7
1645432490000|2022-02-21 08:34:50||348.87||348.87||348.87||348.87|1
1645432500000|2022-02-21 08:35:00|348.97|348.82|348.72|348.52|348.97|348.82|348.72|348.52|56
1645432510000|2022-02-21 08:35:10|348.67|348.47|348.62|348.47|348.72|348.52|348.62|348.47|8
1645432520000|2022-02-21 08:35:20|348.57|348.42|348.47|348.32|348.57|348.42|348.37|348.17|62
1645432530000|2022-02-21 08:35:30|348.42|348.27|348.47|348.32|348.47|348.32|348.42|348.22|8
1645432540000|2022-02-21 08:35:40|348.42|348.27|348.37|348.22|348.52|348.32|348.37|348.17|46
1645432550000|2022-02-21 08:35:50|348.42|348.17|348.42|348.27|348.42|348.27|348.42|348.17|12
1645432560000|2022-02-21 08:36:00|348.37|348.22|348.27|348.12|348.42|348.22|348.27|348.12|14
1645432570000|2022-02-21 08:36:10|348.32|348.17|348.27|348.12|348.32|348.17|348.27|348.12|10
1645432580000|2022-02-21 08:36:20|348.32|348.07|348.22|348.07|348.32|348.12|348.22|348.07|25
1645432590000|2022-02-21 08:36:30|348.27|348.12|348.37|348.22|348.37|348.22|348.27|348.12|7
1645432600000|2022-02-21 08:36:40|348.32|348.17|348.27|348.07|348.32|348.17|348.27|348.07|1
1645432610000|2022-02-21 08:36:50|348.22|348.02|348.22|348.02|348.22|348.02|348.22|348.02|2
1645432620000|2022-02-21 08:37:00|348.17|348.07|348.17|348.02|348.22|348.07|348.12|347.97|73
1645432630000|2022-02-21 08:37:10|348.22|348.07|348.17|348.02|348.22|348.07|348.17|348.02|18
1645432640000|2022-02-21 08:37:20|348.22|348.07|348.22|348.07|348.22|348.07|348.17|348.02|6
1645432650000|2022-02-21 08:37:30|348.17|348.02|348.27|348.12|348.27|348.12|348.17|348.02|16
1645432660000|2022-02-21 08:37:40|348.32|348.07|348.32|348.12|348.32|348.12|348.27|348.07|2
1645432670000|2022-02-21 08:37:50|348.27|348.07|348.27|348.12|348.32|348.12|348.27|348.07|1
1645432680000|2022-02-21 08:38:00|348.32|348.17|348.37|348.22|348.37|348.22|348.32|348.17|3
1645432690000|2022-02-21 08:38:10|348.42|348.27|348.47|348.32|348.47|348.32|348.42|348.27|1
1645432700000|2022-02-21 08:38:20|348.52||348.47||348.52||348.47||4
1645432710000|2022-02-21 08:38:30|348.52|348.37|348.52|348.32|348.52|348.37|348.47|348.32|8
1645432720000|2022-02-21 08:38:40|348.47|348.37|348.57|348.42|348.57|348.42|348.47|348.37|5
1645432730000|2022-02-21 08:38:50|348.52|348.37|348.57|348.37|348.57|348.37|348.52|348.37|4
1645432740000|2022-02-21 08:39:00|348.52|348.42|348.52|348.37|348.57|348.42|348.52|348.37|13
1645432750000|2022-02-21 08:39:10|348.47|348.32|348.47|348.32|348.47|348.37|348.47|348.32|10
1645432760000|2022-02-21 08:39:20|348.52|348.37|348.52|348.37|348.52|348.37|348.47|348.37|9
1645432770000|2022-02-21 08:39:30|348.47|348.32|348.52|348.37|348.52|348.37|348.47|348.32|7
1645432790000|2022-02-21 08:39:50|||||||||1
1645432800000|2022-02-21 08:40:00|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|5
1645432810000|2022-02-21 08:40:10|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|4
1645432820000|2022-02-21 08:40:20|348.47|348.32|348.47|348.32|348.52|348.32|348.42|348.32|21
1645432830000|2022-02-21 08:40:30|348.52|348.37|348.57|348.42|348.57|348.42|348.47|348.37|6
1645432840000|2022-02-21 08:40:40|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.37|12
1645432850000|2022-02-21 08:40:50|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|14
1645432860000|2022-02-21 08:41:00|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|2
1645432890000|2022-02-21 08:41:30|348.42|348.27|348.47|348.27|348.47|348.32|348.42|348.27|2
1645432900000|2022-02-21 08:41:40|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.27|3
1645432910000|2022-02-21 08:41:50|348.52|348.32|348.47|348.27|348.52|348.37|348.47|348.27|10
1645432920000|2022-02-21 08:42:00|348.42|348.32|348.47|348.27|348.47|348.32|348.42|348.22|13
1645432930000|2022-02-21 08:42:10|348.42|348.32|348.47|348.32|348.47|348.32|348.42|348.27|2
1645432960000|2022-02-21 08:42:40|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|4
1645432970000|2022-02-21 08:42:50|||||||||1
1645432990000|2022-02-21 08:43:10|348.57|348.42|348.62|348.47|348.62|348.47|348.57|348.42|4
1645433000000|2022-02-21 08:43:20|348.57|348.42|348.57|348.42|348.62|348.47|348.57|348.42|11
1645433010000|2022-02-21 08:43:30|348.52|348.37|348.57|348.42|348.57|348.42|348.52|348.37|10
1645433020000|2022-02-21 08:43:40|348.62|348.47|348.62|348.42|348.62|348.47|348.57|348.42|3
1645433030000|2022-02-21 08:43:50|348.57|348.47|348.57|348.37|348.57|348.47|348.57|348.37|1
1645433040000|2022-02-21 08:44:00|348.62|348.42|348.57|348.42|348.62|348.47|348.57|348.37|12
1645433050000|2022-02-21 08:44:10|348.62||348.57||348.62||348.57||1
1645433060000|2022-02-21 08:44:20|348.62|348.47|348.57|348.42|348.67|348.47|348.57|348.42|13
1645433070000|2022-02-21 08:44:30|348.62||348.57||348.62||348.57||0
1645433080000|2022-02-21 08:44:40|348.62|348.47|348.57|348.42|348.62|348.47|348.57|348.42|6
1645433100000|2022-02-21 08:45:00|348.52|348.37|348.57|348.37|348.57|348.42|348.52|348.32|10
1645433110000|2022-02-21 08:45:10|348.52|348.42|348.52|348.37|348.52|348.42|348.52|348.37|0
1645433120000|2022-02-21 08:45:20|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|2
1645433130000|2022-02-21 08:45:30|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.42|7
1645433140000|2022-02-21 08:45:40|348.57|348.42|348.57|348.42|348.62|348.42|348.57|348.42|6
1645433150000|2022-02-21 08:45:50||348.37||348.42||348.42||348.37|2
1645433170000|2022-02-21 08:46:10|||||||||1
1645433180000|2022-02-21 08:46:20|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|8
1645433190000|2022-02-21 08:46:30|348.67|348.52|348.67|348.47|348.67|348.52|348.62|348.47|10
1645433200000|2022-02-21 08:46:40|348.62|348.52|348.57|348.42|348.62|348.52|348.57|348.42|5
1645433210000|2022-02-21 08:46:50|348.62||348.57||348.62||348.57||3
1645433220000|2022-02-21 08:47:00|||||||||1
1645433240000|2022-02-21 08:47:20||348.37||348.42||348.42||348.37|0
1645433260000|2022-02-21 08:47:40|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|1
1645433280000|2022-02-21 08:48:00||348.32||348.32||348.37||348.32|12
1645433290000|2022-02-21 08:48:10|348.47|348.37|348.52|348.37|348.52|348.37|348.47|348.32|2
1645433310000|2022-02-21 08:48:30||348.32||348.32||348.32||348.32|0
1645433320000|2022-02-21 08:48:40||348.37||348.37||348.37||348.37|6
1645433340000|2022-02-21 08:49:00|348.57|348.42|348.62|348.47|348.62|348.47|348.57|348.42|12
1645433350000|2022-02-21 08:49:10|348.57|348.42|348.62|348.42|348.62|348.42|348.57|348.42|1
1645433360000|2022-02-21 08:49:20|348.57||348.57||348.57||348.57||0
1645433380000|2022-02-21 08:49:40|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|5
1645433400000|2022-02-21 08:50:00|348.57|348.42|348.67|348.47|348.72|348.52|348.57|348.42|41
1645433410000|2022-02-21 08:50:10|348.62|348.52|348.72|348.57|348.72|348.57|348.62|348.52|23
1645433420000|2022-02-21 08:50:20|348.77|348.52|348.72|348.57|348.77|348.57|348.72|348.52|18
1645433430000|2022-02-21 08:50:30|348.67|348.52|348.72|348.52|348.72|348.57|348.67|348.52|7
1645433440000|2022-02-21 08:50:40|348.77|348.57|348.77|348.62|348.82|348.62|348.77|348.52|9
1645433450000|2022-02-21 08:50:50|348.82|348.57|348.77|348.62|348.82|348.62|348.77|348.57|7
1645433460000|2022-02-21 08:51:00|348.72|348.57|348.77|348.62|348.77|348.62|348.72|348.57|11
1645433470000|2022-02-21 08:51:10|348.72|348.57|348.77|348.57|348.77|348.57|348.72|348.57|5
1645433480000|2022-02-21 08:51:20|348.72|348.52|348.67|348.52|348.72|348.57|348.67|348.52|2
1645433490000|2022-02-21 08:51:30|348.72|348.57|348.67|348.52|348.72|348.57|348.67|348.52|4
1645433500000|2022-02-21 08:51:40|348.72||348.72||348.72||348.67||6
1645433510000|2022-02-21 08:51:50|348.67|348.47|348.67|348.47|348.72|348.52|348.67|348.47|4
1645433520000|2022-02-21 08:52:00|348.72|348.52|348.72|348.57|348.77|348.57|348.72|348.52|3
1645433530000|2022-02-21 08:52:10|||||||||2
1645433540000|2022-02-21 08:52:20|||||||||5
1645433550000|2022-02-21 08:52:30|348.77|348.62|348.77|348.57|348.82|348.62|348.72|348.57|10
1645433560000|2022-02-21 08:52:40|348.72|348.62|348.77|348.62|348.77|348.62|348.72|348.57|4
1645433570000|2022-02-21 08:52:50|348.72|348.57|348.72|348.57|348.77|348.62|348.72|348.52|2
1645433580000|2022-02-21 08:53:00|348.67|348.52|348.67|348.52|348.72|348.52|348.67|348.52|6
1645433590000|2022-02-21 08:53:10|||||||||2
1645433600000|2022-02-21 08:53:20|348.62|348.47|348.62|348.47|348.67|348.47|348.62|348.47|7
1645433610000|2022-02-21 08:53:30|348.57|348.42|348.57|348.42|348.57|348.42|348.57|348.42|5
1645433620000|2022-02-21 08:53:40|348.62|348.47|348.62|348.47|348.67|348.47|348.62|348.47|30
1645433630000|2022-02-21 08:53:50|348.67|348.52|348.67|348.52|348.67|348.52|348.67|348.52|4
1645433640000|2022-02-21 08:54:00|348.62|348.47|348.62|348.47|348.62|348.47|348.62|348.47|6
1645433650000|2022-02-21 08:54:10|348.57|348.42|348.62|348.42|348.62|348.42|348.57|348.42|8
1645433660000|2022-02-21 08:54:20|348.57|348.47|348.62|348.42|348.62|348.47|348.57|348.42|6
1645433670000|2022-02-21 08:54:30|348.57|348.47|348.67|348.52|348.67|348.52|348.57|348.47|11
1645433680000|2022-02-21 08:54:40|||||||||3
1645433690000|2022-02-21 08:54:50|348.62|348.47|348.62|348.47|348.62|348.52|348.62|348.47|5
1645433700000|2022-02-21 08:55:00|348.67||348.62||348.67||348.62||4
1645433710000|2022-02-21 08:55:10|348.57|348.42|348.57|348.42|348.62|348.42|348.57|348.42|9
1645433720000|2022-02-21 08:55:20|348.52|348.37|348.52|348.37|348.52|348.37|348.52|348.37|4
1645433730000|2022-02-21 08:55:30|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.32|7
1645433740000|2022-02-21 08:55:40|348.52|348.37|348.57|348.37|348.57|348.42|348.52|348.37|10
1645433750000|2022-02-21 08:55:50|348.52||348.57||348.57||348.52||4
1645433760000|2022-02-21 08:56:00|348.52|348.42|348.62|348.47|348.67|348.47|348.52|348.42|13
1645433770000|2022-02-21 08:56:10|348.67|348.42|348.62|348.47|348.67|348.47|348.62|348.42|2
1645433780000|2022-02-21 08:56:20|348.57|348.42|348.57|348.37|348.57|348.42|348.52|348.37|2
1645433790000|2022-02-21 08:56:30|348.52||348.52||348.52||348.52||2
1645433800000|2022-02-21 08:56:40|348.47|348.32|348.52|348.32|348.52|348.37|348.47|348.32|7
1645433810000|2022-02-21 08:56:50|348.47|348.37|348.52|348.32|348.52|348.37|348.47|348.32|2
1645433820000|2022-02-21 08:57:00|348.57|348.37|348.57|348.37|348.57|348.42|348.57|348.37|8
1645433830000|2022-02-21 08:57:10|348.52||348.57||348.57||348.52||3
1645433840000|2022-02-21 08:57:20|348.52|348.32|348.47|348.32|348.52|348.32|348.47|348.32|13
1645433860000|2022-02-21 08:57:40|348.42|348.27|348.47|348.32|348.47|348.32|348.42|348.27|8
1645433870000|2022-02-21 08:57:50|348.42|348.27|348.47|348.32|348.47|348.32|348.42|348.27|13
1645433880000|2022-02-21 08:58:00|348.42|348.27|348.42|348.27|348.42|348.27|348.42|348.27|14
1645433890000|2022-02-21 08:58:10|348.37|348.22|348.42|348.22|348.47|348.27|348.37|348.22|20
1645433900000|2022-02-21 08:58:20|348.37||348.37||348.42||348.37||7
1645433910000|2022-02-21 08:58:30|348.32|348.17|348.37|348.17|348.37|348.17|348.32|348.17|32
1645433920000|2022-02-21 08:58:40|348.42|348.22|348.42|348.22|348.42|348.27|348.32|348.17|30
1645433930000|2022-02-21 08:58:50|348.37|348.27|348.42|348.22|348.42|348.27|348.37|348.22|10
1645433940000|2022-02-21 08:59:00|348.37|348.27|348.42|348.27|348.42|348.27|348.37|348.22|18
1645433950000|2022-02-21 08:59:10|348.37|348.22|348.37|348.22|348.42|348.27|348.37|348.22|18
1645433960000|2022-02-21 08:59:20|348.42|348.17|348.37|348.17|348.42|348.17|348.32|348.17|9
1645433970000|2022-02-21 08:59:30|348.32|348.22|348.37|348.22|348.37|348.22|348.32|348.17|25
1645433980000|2022-02-21 08:59:40|348.32|348.17|348.27|348.12|348.32|348.17|348.27|348.12|17
1645433990000|2022-02-21 08:59:50|348.22|348.07|348.32|348.12|348.32|348.12|348.22|348.02|52
1645434000000|2022-02-21 09:00:00|348.37|348.17|348.37|348.22|348.47|348.27|348.37|348.17|57
1645434010000|2022-02-21 09:00:10|348.32|348.17|348.42|348.22|348.42|348.27|348.32|348.12|12
1645434020000|2022-02-21 09:00:20|348.37||348.37||348.42||348.37||0
1645434030000|2022-02-21 09:00:30||348.17||348.22||348.22||348.17|0
1645434040000|2022-02-21 09:00:40|348.32|348.17|348.32|348.12|348.32|348.17|348.32|348.12|9
1645434050000|2022-02-21 09:00:50|348.37|348.17|348.42|348.22|348.42|348.27|348.37|348.17|12
1645434060000|2022-02-21 09:01:00|348.37|348.27|348.37|348.22|348.37|348.27|348.37|348.22|7
1645434080000|2022-02-21 09:01:20|348.42||348.37||348.42||348.37||2
1645434090000|2022-02-21 09:01:30|348.42|348.17|348.42|348.22|348.42|348.27|348.42|348.17|13
1645434100000|2022-02-21 09:01:40|348.37||348.37||348.37||348.37||0
1645434110000|2022-02-21 09:01:50|348.32|348.17|348.27|348.12|348.32|348.17|348.27|348.12|13
1645434120000|2022-02-21 09:02:00|||||||||1
1645434130000|2022-02-21 09:02:10|348.22|348.07|348.22|348.02|348.22|348.07|348.22|348.02|3
1645434140000|2022-02-21 09:02:20|348.17||348.17||348.17||348.17||0
1645434150000|2022-02-21 09:02:30|||||||||6
1645434170000|2022-02-21 09:02:50||347.97||348.02||348.02||347.97|53
1645434180000|2022-02-21 09:03:00|348.22||348.17||348.22||348.17||38
1645434190000|2022-02-21 09:03:10|348.22|348.07|348.17|348.02|348.22|348.07|348.17|348.02|4
1645434200000|2022-02-21 09:03:20|348.22|348.07|348.17|348.02|348.22|348.07|348.17|348.02|3
1645434210000|2022-02-21 09:03:30|||||||||2
1645434230000|2022-02-21 09:03:50|348.22|348.07|348.22|348.07|348.22|348.07|348.17|348.02|20
1645434240000|2022-02-21 09:04:00|348.17|348.02|348.17|348.02|348.17|348.02|348.17|347.97|24
1645434250000|2022-02-21 09:04:10||347.97||348.02||348.02||347.97|16
1645434260000|2022-02-21 09:04:20|||||||||25
1645434270000|2022-02-21 09:04:30|||||||||33
1645434280000|2022-02-21 09:04:40|||||||||9
1645434290000|2022-02-21 09:04:50|||||||||65
1645434300000|2022-02-21 09:05:00|348.22|348.07|348.27|348.07|348.27|348.12|348.22|348.07|38
1645434310000|2022-02-21 09:05:10|348.22||348.22||348.22||348.22||0
1645434330000|2022-02-21 09:05:30|||||||||1
1645434340000|2022-02-21 09:05:40|348.17|348.02|348.17|348.02|348.17|348.02|348.17|348.02|25
1645434350000|2022-02-21 09:05:50|||||||||8
1645434380000|2022-02-21 09:06:20|||||||||7
1645434390000|2022-02-21 09:06:30|348.12|347.97|348.17|348.02|348.17|348.02|348.12|347.97|38
1645434400000|2022-02-21 09:06:40|348.22|348.07|348.22|348.07|348.22|348.07|348.17|348.07|24
1645434420000|2022-02-21 09:07:00|348.27|348.02|348.27|348.12|348.27|348.12|348.27|348.02|13
1645434430000|2022-02-21 09:07:10|348.22|348.07|348.22|348.07|348.27|348.12|348.22|348.07|0
1645434440000|2022-02-21 09:07:20|||||||||10
1645434450000|2022-02-21 09:07:30|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.07|6
1645434460000|2022-02-21 09:07:40|348.32|348.17|348.32|348.17|348.37|348.22|348.32|348.12|28
1645434470000|2022-02-21 09:07:50|348.37|348.22|348.37|348.22|348.37|348.22|348.37|348.17|10
1645434480000|2022-02-21 09:08:00|348.32|348.17|348.37|348.17|348.37|348.22|348.32|348.17|6
1645434490000|2022-02-21 09:08:10|348.32|348.22|348.32|348.17|348.37|348.22|348.32|348.17|0
1645434500000|2022-02-21 09:08:20|348.37|348.22|348.32|348.17|348.37|348.22|348.32|348.17|16
1645434510000|2022-02-21 09:08:30||348.12||348.17||348.17||348.12|5
1645434520000|2022-02-21 09:08:40|348.27|348.12|348.27|348.12|348.32|348.17|348.27|348.12|11
1645434530000|2022-02-21 09:08:50||348.07||348.12||348.12||348.07|0
1645434540000|2022-02-21 09:09:00|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|13
1645434550000|2022-02-21 09:09:10|348.27|348.12|348.22|348.07|348.32|348.12|348.22|348.02|23
1645434560000|2022-02-21 09:09:20|348.17|348.02|348.17|348.02|348.17|348.07|348.17|348.02|4
1645434570000|2022-02-21 09:09:30|||||||||11
1645434590000|2022-02-21 09:09:50|||||||||3
1645434600000|2022-02-21 09:10:00|||||||||3
1645434610000|2022-02-21 09:10:10|||||||||4
1645434620000|2022-02-21 09:10:20|||||||||50
1645434630000|2022-02-21 09:10:30|||||||||18
1645434640000|2022-02-21 09:10:40|||||||||9
1645434650000|2022-02-21 09:10:50|||||||||2
1645434660000|2022-02-21 09:11:00|||||||||3
1645434670000|2022-02-21 09:11:10|||||||||5
1645434680000|2022-02-21 09:11:20|||||||||2
1645434690000|2022-02-21 09:11:30|||||||||1
1645434700000|2022-02-21 09:11:40|||||||||2
1645434710000|2022-02-21 09:11:50|||||||||6
1645434720000|2022-02-21 09:12:00|||||||||4
1645434730000|2022-02-21 09:12:10|||||||||11
1645434740000|2022-02-21 09:12:20|||||||||2
1645434750000|2022-02-21 09:12:30|||||||||8
1645434760000|2022-02-21 09:12:40|||||||||2
1645434770000|2022-02-21 09:12:50|348.32|348.07|348.27|348.07|348.32|348.07|348.27|348.02|33
1645434780000|2022-02-21 09:13:00|348.32|348.12|348.32|348.07|348.32|348.12|348.32|348.07|3
1645434800000|2022-02-21 09:13:20||348.12||348.12||348.12||348.12|0
1645434830000|2022-02-21 09:13:50|||||||||4
1645434850000|2022-02-21 09:14:10|||||||||1
1645434860000|2022-02-21 09:14:20|348.27|348.07|348.32|348.12|348.32|348.12|348.27|348.07|5
1645434870000|2022-02-21 09:14:30|348.27|348.07|348.27|348.07|348.27|348.07|348.27|348.07|3
1645434880000|2022-02-21 09:14:40|348.22||348.22||348.22||348.22||3
1645434890000|2022-02-21 09:14:50|348.27||348.27||348.27||348.27||10
1645434910000|2022-02-21 09:15:10||348.12||348.12||348.12||348.12|0
1645434920000|2022-02-21 09:15:20||348.07||348.07||348.07||348.07|2
1645434940000|2022-02-21 09:15:40|348.32|348.12|348.37|348.22|348.37|348.22|348.32|348.12|7
1645434960000|2022-02-21 09:16:00|348.32|348.17|348.32|348.17|348.37|348.17|348.32|348.12|6
1645434970000|2022-02-21 09:16:10||348.12||348.12||348.12||348.12|0
1645434990000|2022-02-21 09:16:30||348.17||348.17||348.17||348.17|0
1645435000000|2022-02-21 09:16:40|348.37|348.12|348.37|348.17|348.37|348.17|348.37|348.12|3
1645435040000|2022-02-21 09:17:20|||||||||1
1645435050000|2022-02-21 09:17:30|348.42|348.22|348.42|348.22|348.42|348.22|348.42|348.22|1
1645435070000|2022-02-21 09:17:50|348.37|348.17|348.37|348.17|348.37|348.17|348.37|348.17|2
1645435080000|2022-02-21 09:18:00|348.42|348.22|348.47|348.27|348.47|348.27|348.37|348.22|3
1645435090000|2022-02-21 09:18:10|348.42|348.22|348.42|348.22|348.42|348.22|348.42|348.22|3
1645435110000|2022-02-21 09:18:30||348.27||348.22||348.27||348.22|1
1645435130000|2022-02-21 09:18:50|348.37|348.17|348.37|348.17|348.42|348.17|348.37|348.17|8
1645435140000|2022-02-21 09:19:00|348.32||348.37||348.37||348.32||2
1645435160000|2022-02-21 09:19:20|||||||||1
1645435170000|2022-02-21 09:19:30||348.12||348.12||348.12||348.12|1
1645435180000|2022-02-21 09:19:40|348.42|348.17|348.52|348.27|348.52|348.32|348.42|348.17|33
1645435190000|2022-02-21 09:19:50|348.47|348.32|348.47|348.32|348.47|348.32|348.47|348.27|4
1645435200000|2022-02-21 09:20:00|348.67|348.07|348.57|347.97|348.67|348.07|348.57|347.97|2
1645435210000|2022-02-21 09:20:10|348.67|348.07|348.67|348.07|348.67|348.07|348.57|347.97|0
1645435230000|2022-02-21 09:20:30|348.57|347.97|348.57|347.97|348.67|348.07|348.57|347.97|0
1645435240000|2022-02-21 09:20:40|348.67|348.07|348.67|348.07|348.67|348.07|348.57|347.97|0
1645435250000|2022-02-21 09:20:50|348.57|347.97|348.57|347.97|348.57|347.97|348.57|347.97|0
1645435260000|2022-02-21 09:21:00|348.67|348.07|348.67|348.07|348.67|348.07|348.57|347.97|0
1645435270000|2022-02-21 09:21:10|348.57|347.97|348.67|348.07|348.67|348.07|348.57|347.97|0
1645435280000|2022-02-21 09:21:20|348.57|347.97|348.57|347.97|348.57|347.97|348.57|347.97|0
1645435380000|2022-02-21 09:23:00|348.67|348.07|348.57|347.97|348.67|348.07|348.57|347.97|0
1645435420000|2022-02-21 09:23:40|348.67|348.07|348.67|348.07|348.67|348.07|348.67|348.07|0
1645435430000|2022-02-21 09:23:50|348.57|347.97|348.57|347.97|348.57|347.97|348.57|347.97|0
1645435450000|2022-02-21 09:24:10|348.67|348.07|348.67|348.07|348.67|348.07|348.67|348.07|0
1645435460000|2022-02-21 09:24:20|348.57|347.97|348.67|348.07|348.67|348.07|348.57|347.97|0
1645435480000|2022-02-21 09:24:40|348.57|347.97|348.67|348.07|348.67|348.07|348.57|347.97|0
1645435490000|2022-02-21 09:24:50|348.77|348.17|348.67|348.07|348.77|348.17|348.67|348.07|0
1645435500000|2022-02-21 09:25:00|348.77|348.17|348.77|348.17|348.77|348.17|348.77|348.17|10
1645435520000|2022-02-21 09:25:20|348.67|348.07|348.77|348.17|348.77|348.17|348.67|348.07|0
1645435590000|2022-02-21 09:26:30|348.87|348.27|348.87|348.27|348.87|348.27|348.77|348.17|0
1645435600000|2022-02-21 09:26:40|348.97|348.37|348.87|348.27|348.97|348.37|348.87|348.27|0
1645435610000|2022-02-21 09:26:50|348.97|348.37|348.87|348.27|348.97|348.37|348.87|348.27|0
1645435620000|2022-02-21 09:27:00|348.97|348.37|348.87|348.27|348.97|348.37|348.87|348.27|0
1645435630000|2022-02-21 09:27:10|348.97|348.37|348.97|348.37|348.97|348.37|348.97|348.37|0
1645435710000|2022-02-21 09:28:30|348.87|348.27|348.87|348.27|348.97|348.37|348.87|348.27|0
1645435720000|2022-02-21 09:28:40|348.97|348.37|348.97|348.37|348.97|348.37|348.97|348.37|0
1645435730000|2022-02-21 09:28:50|348.87|348.27|348.87|348.27|348.87|348.27|348.87|348.27|0
1645435800000|2022-02-21 09:30:00|348.97|348.37|348.97|348.37|348.97|348.37|348.97|348.37|0
1645435820000|2022-02-21 09:30:20|349.07|348.47|348.97|348.37|349.07|348.47|348.97|348.37|0
1645435870000|2022-02-21 09:31:10|349.07|348.47|348.97|348.37|349.07|348.47|348.97|348.37|0
1645435890000|2022-02-21 09:31:30|348.87|348.27|348.87|348.27|348.87|348.27|348.87|348.27|0
1645435900000|2022-02-21 09:31:40|348.97|348.37|348.97|348.37|348.97|348.37|348.87|348.27|0
1645435910000|2022-02-21 09:31:50|348.87|348.27|348.87|348.27|348.87|348.27|348.87|348.27|0
1645435930000|2022-02-21 09:32:10|348.97|348.37|348.97|348.37|348.97|348.37|348.97|348.37|0
1645435950000|2022-02-21 09:32:30|349.07|348.47|349.07|348.47|349.07|348.47|349.07|348.47|0
1645435960000|2022-02-21 09:32:40|348.97|348.37|348.97|348.37|349.07|348.47|348.97|348.37|0
1645436010000|2022-02-21 09:33:30|349.07|348.47|349.07|348.47|349.07|348.47|349.07|348.47|0
1645436020000|2022-02-21 09:33:40|348.97|348.37|348.97|348.37|349.07|348.47|348.97|348.37|0
1645436050000|2022-02-21 09:34:10|348.87|348.27|348.97|348.37|349.07|348.47|348.87|348.27|0
1645436070000|2022-02-21 09:34:30|349.07|348.47|348.97|348.37|349.07|348.47|348.97|348.37|0
1645436100000|2022-02-21 09:35:00|348.87|348.27|348.97|348.37|348.97|348.37|348.87|348.27|0
1645436110000|2022-02-21 09:35:10|348.87|348.27|348.87|348.27|348.97|348.37|348.87|348.27|0
1645436120000|2022-02-21 09:35:20|348.97|348.37|348.97|348.37|348.97|348.37|348.97|348.37|0
1645436130000|2022-02-21 09:35:30|348.87|348.27|348.87|348.27|348.87|348.27|348.87|348.27|0
1645436140000|2022-02-21 09:35:40|348.97|348.37|348.87|348.27|348.97|348.37|348.87|348.27|0
1645436160000|2022-02-21 09:36:00|348.97|348.37|348.87|348.27|348.97|348.37|348.87|348.27|0
1645436170000|2022-02-21 09:36:10|348.97|348.37|348.97|348.37|348.97|348.37|348.87|348.27|0
1645436180000|2022-02-21 09:36:20|348.87|348.27|348.87|348.27|348.87|348.27|348.87|348.27|0
1645436190000|2022-02-21 09:36:30|348.97|348.37|348.87|348.27|348.97|348.37|348.87|348.27|0
1645436200000|2022-02-21 09:36:40|348.77|348.17|348.77|348.17|348.77|348.17|348.77|348.17|0
1645436210000|2022-02-21 09:36:50|348.87|348.27|348.77|348.17|348.87|348.27|348.77|348.17|0
1645436220000|2022-02-21 09:37:00|348.87|348.27|348.87|348.27|348.87|348.27|348.87|348.27|0
1645436230000|2022-02-21 09:37:10|348.97|348.37|348.87|348.27|348.97|348.37|348.87|348.27|0
1645436240000|2022-02-21 09:37:20|348.97|348.37|348.97|348.37|348.97|348.37|348.87|348.27|0
1645436250000|2022-02-21 09:37:30|348.87|348.27|348.87|348.27|348.97|348.37|348.87|348.27|0
1645436260000|2022-02-21 09:37:40|348.97|348.37|348.87|348.27|348.97|348.37|348.87|348.27|0
1645436270000|2022-02-21 09:37:50|348.97|348.37|348.87|348.27|348.97|348.37|348.87|348.27|0
1645436310000|2022-02-21 09:38:30|348.77|348.17|348.87|348.27|348.87|348.27|348.77|348.17|0
1645436320000|2022-02-21 09:38:40|348.77|348.17|348.77|348.17|348.87|348.27|348.77|348.17|0
1645436350000|2022-02-21 09:39:10|348.87|348.27|348.77|348.17|348.87|348.27|348.77|348.17|0
1645436400000|2022-02-21 09:40:00|348.67|348.07|348.77|348.17|348.77|348.17|348.67|348.07|0
1645436430000|2022-02-21 09:40:30|348.67|348.07|348.77|348.17|348.77|348.17|348.67|348.07|0
1645436600000|2022-02-21 09:43:20|348.67|348.07|348.67|348.07|348.77|348.17|348.67|348.07|0
1645436610000|2022-02-21 09:43:30|348.77|348.17|348.77|348.17|348.77|348.17|348.77|348.17|0
1645436620000|2022-02-21 09:43:40|348.67|348.07|348.77|348.17|348.77|348.17|348.67|348.07|0
1645436630000|2022-02-21 09:43:50|348.67|348.07|348.77|348.17|348.77|348.17|348.67|348.07|0
1645436650000|2022-02-21 09:44:10|348.87|348.27|348.87|348.27|348.87|348.27|348.77|348.17|0
1645436690000|2022-02-21 09:44:50|348.77|348.17|348.77|348.17|348.87|348.27|348.77|348.17|0
1645436800000|2022-02-21 09:46:40|348.67|348.07|348.77|348.17|348.77|348.17|348.67|348.07|0
1645436820000|2022-02-21 09:47:00|348.67|348.07|348.67|348.07|348.67|348.07|348.67|348.07|0
1645436860000|2022-02-21 09:47:40|348.77|348.17|348.67|348.07|348.77|348.17|348.67|348.07|0
1645436960000|2022-02-21 09:49:20|348.77|348.17|348.77|348.17|348.77|348.17|348.77|348.17|0
1645436970000|2022-02-21 09:49:30|348.67|348.07|348.67|348.07|348.67|348.07|348.67|348.07|0
1645437000000|2022-02-21 09:50:00|348.37|348.12|348.32|348.12|348.37|348.12|348.22|348.07|2
1645437010000|2022-02-21 09:50:10|348.27|348.07|348.22|348.07|348.27|348.07|348.22|348.07|0
1645437020000|2022-02-21 09:50:20|348.27|348.12|348.22|348.07|348.27|348.12|348.22|348.07|0
1645437030000|2022-02-21 09:50:30|348.27|348.12|348.32|348.12|348.32|348.12|348.27|348.07|0
1645437040000|2022-02-21 09:50:40|348.37|348.17|348.42|348.22|348.42|348.22|348.37|348.17|0
1645437050000|2022-02-21 09:50:50|348.37|348.27|348.42|348.22|348.47|348.27|348.37|348.22|7
1645437060000|2022-02-21 09:51:00|348.37||348.42||348.42||348.37||0
1645437070000|2022-02-21 09:51:10|348.47|348.27|348.42|348.22|348.47|348.27|348.42|348.22|0
1645437080000|2022-02-21 09:51:20|348.37||348.42||348.42||348.37||0
1645437090000|2022-02-21 09:51:30|348.47|348.27|348.42|348.22|348.47|348.27|348.42|348.22|0
1645437100000|2022-02-21 09:51:40|348.37||348.37||348.42||348.37||0
1645437110000|2022-02-21 09:51:50|348.32|348.17|348.37|348.17|348.37|348.17|348.32|348.17|2
1645437120000|2022-02-21 09:52:00|348.32|348.12|348.27|348.12|348.32|348.12|348.27|348.12|1
1645437130000|2022-02-21 09:52:10|348.32|348.17|348.37|348.17|348.37|348.17|348.27|348.12|0
1645437140000|2022-02-21 09:52:20|348.42|348.22|348.42|348.22|348.42|348.27|348.42|348.22|0
1645437160000|2022-02-21 09:52:40|348.37|348.17|348.37|348.17|348.37|348.22|348.32|348.17|0
1645437170000|2022-02-21 09:52:50|348.32||348.32||348.37||348.32||5
1645437180000|2022-02-21 09:53:00|348.37|348.22|348.42|348.22|348.42|348.22|348.32|348.17|0
1645437190000|2022-02-21 09:53:10||348.27||348.27||348.27||348.22|1
1645437200000|2022-02-21 09:53:20|348.37|348.22|348.37|348.22|348.42|348.27|348.37|348.22|2
1645437210000|2022-02-21 09:53:30|348.42|348.27|348.47|348.27|348.47|348.27|348.42|348.22|0
1645437220000|2022-02-21 09:53:40|348.42||348.47||348.47||348.42||0
1645437230000|2022-02-21 09:53:50|348.42|348.32|348.42|348.27|348.47|348.32|348.42|348.27|0
1645437240000|2022-02-21 09:54:00|348.47|348.22|348.37|348.22|348.47|348.27|348.37|348.22|3
1645437250000|2022-02-21 09:54:10|348.32|348.17|348.37|348.17|348.37|348.22|348.32|348.17|0
1645437260000|2022-02-21 09:54:20|348.32|348.22|348.37|348.17|348.37|348.22|348.32|348.17|0
1645437270000|2022-02-21 09:54:30|348.32|348.22|348.37|348.22|348.37|348.22|348.32|348.17|0
1645437280000|2022-02-21 09:54:40|348.32|348.17|348.32|348.17|348.32|348.22|348.32|348.17|2
1645437290000|2022-02-21 09:54:50|348.37||348.32||348.37||348.32||5
1645437300000|2022-02-21 09:55:00|348.37|348.22|348.42|348.22|348.42|348.27|348.32|348.17|1
1645437310000|2022-02-21 09:55:10|348.37|348.17|348.37|348.17|348.37|348.22|348.37|348.12|1
1645437320000|2022-02-21 09:55:20|348.42|348.12|348.32|348.12|348.42|348.17|348.32|348.12|0
1645437330000|2022-02-21 09:55:30|348.27||348.27||348.32||348.27||0
1645437350000|2022-02-21 09:55:50||348.07||348.12||348.12||348.07|2
1645437360000|2022-02-21 09:56:00|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.12|3
1645437370000|2022-02-21 09:56:10|348.37|348.12|348.32|348.12|348.37|348.12|348.32|348.12|2
1645437380000|2022-02-21 09:56:20|348.27|348.07|348.22|348.07|348.32|348.07|348.22|348.07|0
1645437390000|2022-02-21 09:56:30|348.27|348.02|348.22|348.02|348.27|348.02|348.17|348.02|5
1645437400000|2022-02-21 09:56:40|348.17||348.22||348.22||348.17||0
1645437410000|2022-02-21 09:56:50||348.07||348.07||348.07||348.07|0
1645437420000|2022-02-21 09:57:00|348.27|348.12|348.32|348.17|348.32|348.17|348.27|348.12|2
1645437430000|2022-02-21 09:57:10||348.12||348.12||348.12||348.12|6
1645437440000|2022-02-21 09:57:20|348.27|348.17|348.32|348.12|348.32|348.17|348.27|348.12|1
1645437450000|2022-02-21 09:57:30|348.27||348.27||348.27||348.27||0
1645437460000|2022-02-21 09:57:40|348.22|348.07|348.22|348.07|348.27|348.07|348.22|348.07|4
1645437470000|2022-02-21 09:57:50|348.27|348.02|348.27|348.12|348.27|348.12|348.22|348.02|3
1645437480000|2022-02-21 09:58:00|348.32|348.07|348.32|348.17|348.32|348.17|348.32|348.07|0
1645437490000|2022-02-21 09:58:10|348.37|348.12|348.37|348.17|348.37|348.22|348.37|348.12|0
1645437500000|2022-02-21 09:58:20|348.32||348.32||348.37||348.32||1
1645437520000|2022-02-21 09:58:40||348.12||348.17||348.17||348.12|2
1645437530000|2022-02-21 09:58:50|348.37|348.22|348.42|348.22|348.42|348.27|348.37|348.22|4
1645437540000|2022-02-21 09:59:00||348.27||348.22||348.27||348.22|0
1645437550000|2022-02-21 09:59:10|348.47|348.27|348.42|348.27|348.47|348.27|348.42|348.22|0
1645437560000|2022-02-21 09:59:20|348.37|348.22|348.42|348.22|348.42|348.22|348.37|348.22|0
1645437570000|2022-02-21 09:59:30|348.37||348.42||348.42||348.37||0
1645437580000|2022-02-21 09:59:40|348.37|348.27|348.47|348.27|348.47|348.27|348.37|348.22|0
1645437590000|2022-02-21 09:59:50|348.42|348.22|348.42|348.22|348.47|348.22|348.42|348.22|0
1645437600000|2022-02-21 10:00:00|348.37||348.37||348.37||348.37||0
1645437610000|2022-02-21 10:00:10|348.42|348.17|348.37|348.17|348.42|348.22|348.37|348.17|0
1645437620000|2022-02-21 10:00:20|348.42|348.22|348.37|348.17|348.42|348.22|348.37|348.17|0
1645437630000|2022-02-21 10:00:30|348.42||348.37||348.42||348.37||0
1645437650000|2022-02-21 10:00:50|348.32|348.12|348.37|348.17|348.37|348.17|348.32|348.12|1
1645437670000|2022-02-21 10:01:10||348.22||348.17||348.22||348.17|0
1645437680000|2022-02-21 10:01:20||348.22||348.22||348.22||348.17|0
1645437690000|2022-02-21 10:01:30|348.42|348.17|348.37|348.17|348.42|348.22|348.37|348.17|0
1645437710000|2022-02-21 10:01:50|348.42||348.42||348.42||348.37||0
1645437720000|2022-02-21 10:02:00|348.37|348.22|348.42|348.17|348.42|348.22|348.37|348.17|0
1645437730000|2022-02-21 10:02:10|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|0
1645437760000|2022-02-21 10:02:40|348.32|348.12|348.32|348.12|348.32|348.12|348.32|348.12|0
1645437770000|2022-02-21 10:02:50|348.37|348.17|348.37|348.17|348.37|348.17|348.37|348.12|2
1645437780000|2022-02-21 10:03:00|348.32|348.12|348.32|348.12|348.32|348.17|348.32|348.12|0
1645437790000|2022-02-21 10:03:10|348.27||348.32||348.32||348.27||0
1645437800000|2022-02-21 10:03:20|348.27|348.07|348.27|348.07|348.27|348.07|348.27|348.07|0
1645437810000|2022-02-21 10:03:30|348.22||348.27||348.27||348.22||0
1645437820000|2022-02-21 10:03:40|348.22||348.27||348.27||348.22||0
1645437830000|2022-02-21 10:03:50|348.22|348.12|348.22|348.07|348.27|348.12|348.22|348.07|1
1645437840000|2022-02-21 10:04:00|348.27|348.02|348.22|348.02|348.27|348.02|348.22|348.02|0
1645437860000|2022-02-21 10:04:20||348.07||348.02||348.07||348.02|0
1645437870000|2022-02-21 10:04:30|348.27|348.07|348.27|348.07|348.27|348.07|348.27|348.07|1
1645437880000|2022-02-21 10:04:40|348.22|348.02|348.22|348.02|348.22|348.07|348.17|348.02|2
1645437890000|2022-02-21 10:04:50|348.27|348.07|348.27|348.07|348.27|348.07|348.27|348.07|0
1645437900000|2022-02-21 10:05:00|348.22||348.27||348.27||348.22||0
1645437910000|2022-02-21 10:05:10|348.32|348.12|348.32|348.12|348.32|348.17|348.32|348.12|0
1645437920000|2022-02-21 10:05:20|348.27|348.17|348.32|348.17|348.32|348.17|348.27|348.17|0
1645437930000|2022-02-21 10:05:30||348.12||348.17||348.17||348.12|0
1645437960000|2022-02-21 10:06:00|||||||||1
1645438010000|2022-02-21 10:06:50|348.42|348.22|348.42|348.22|348.42|348.27|348.37|348.22|2
1645438020000|2022-02-21 10:07:00||348.27||348.27||348.27||348.22|0
1645438040000|2022-02-21 10:07:20|348.47||348.47||348.47||348.47||0
1645438050000|2022-02-21 10:07:30|348.42||348.42||348.42||348.42||0
1645438060000|2022-02-21 10:07:40||348.22||348.22||348.22||348.22|1
1645438070000|2022-02-21 10:07:50|348.47|348.27|348.47|348.27|348.47|348.27|348.47|348.27|0
1645438080000|2022-02-21 10:08:00|348.42|348.22|348.42|348.22|348.47|348.27|348.42|348.22|0
1645438090000|2022-02-21 10:08:10|348.37|348.17|348.37|348.22|348.37|348.22|348.37|348.17|0
1645438100000|2022-02-21 10:08:20||348.17||348.17||348.22||348.17|0
1645438110000|2022-02-21 10:08:30||348.22||348.17||348.22||348.17|0
1645438120000|2022-02-21 10:08:40||348.22||348.22||348.22||348.22|0
1645438130000|2022-02-21 10:08:50||348.17||348.22||348.22||348.17|1
1645438140000|2022-02-21 10:09:00|348.32|348.17|348.37|348.22|348.37|348.22|348.32|348.17|0
1645438150000|2022-02-21 10:09:10|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|0
1645438160000|2022-02-21 10:09:20|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|0
1645438170000|2022-02-21 10:09:30|348.42|348.22|348.42|348.22|348.42|348.22|348.42|348.17|0
1645438180000|2022-02-21 10:09:40|348.37||348.37||348.42||348.37||0
1645438190000|2022-02-21 10:09:50|348.42|348.17|348.42|348.22|348.42|348.22|348.42|348.17|0
1645438200000|2022-02-21 10:10:00|348.37|348.17|348.37|348.17|348.42|348.17|348.37|348.17|1
1645438210000|2022-02-21 10:10:10||348.22||348.22||348.22||348.17|0
1645438220000|2022-02-21 10:10:20|348.32|348.17|348.32|348.17|348.32|348.22|348.32|348.17|0
1645438230000|2022-02-21 10:10:30|348.37|348.22|348.37|348.22|348.37|348.22|348.32|348.22|2
1645438240000|2022-02-21 10:10:40||348.17||348.22||348.22||348.17|0
1645438250000|2022-02-21 10:10:50||348.17||348.22||348.22||348.17|0
1645438260000|2022-02-21 10:11:00|348.32|348.17|348.37|348.22|348.37|348.22|348.32|348.17|78
1645438270000|2022-02-21 10:11:10||348.17||348.22||348.22||348.17|14
1645438280000|2022-02-21 10:11:20|||||||||3
1645438290000|2022-02-21 10:11:30|348.32|348.17|348.32|348.17|348.32|348.17|348.32|348.17|1
1645438300000|2022-02-21 10:11:40|348.37|348.22|348.37|348.17|348.37|348.22|348.37|348.17|0
1645438310000|2022-02-21 10:11:50|348.32||348.32||348.32||348.32||1
1645438330000|2022-02-21 10:12:10|348.37||348.37||348.37||348.32||0
1645438340000|2022-02-21 10:12:20|348.32||348.32||348.37||348.32||0
1645438360000|2022-02-21 10:12:40|348.27|348.12|348.27|348.12|348.32|348.12|348.27|348.12|2
1645438370000|2022-02-21 10:12:50|348.22|348.07|348.22|348.07|348.22|348.07|348.22|348.07|2
1645438390000|2022-02-21 10:13:10|348.17|348.02|348.17|348.02|348.17|348.02|348.12|347.97|3
1645438400000|2022-02-21 10:13:20|348.27|348.07|348.22|348.07|348.27|348.07|348.22|348.02|6
1645438420000|2022-02-21 10:13:40|348.27||348.22||348.27||348.22||2
1645438430000|2022-02-21 10:13:50|348.17|348.02|348.22|348.02|348.22|348.02|348.17|348.02|0
1645438440000|2022-02-21 10:14:00||348.07||348.07||348.07||348.07|0
1645438450000|2022-02-21 10:14:10|348.17|348.02|348.22|348.07|348.22|348.07|348.17|348.02|0
1645438470000|2022-02-21 10:14:30|348.27|348.12|348.27|348.12|348.27|348.12|348.27|348.12|2
1645438480000|2022-02-21 10:14:40|348.22|348.07|348.27|348.07|348.27|348.07|348.22|348.07|0
1645438490000|2022-02-21 10:14:50|348.22|348.12|348.27|348.07|348.27|348.12|348.22|348.07|0
1645438500000|2022-02-21 10:15:00|348.22|348.12|348.22|348.07|348.22|348.12|348.22|348.07|0
1645438510000|2022-02-21 10:15:10||348.02||348.02||348.02||348.02|0
1645438520000|2022-02-21 10:15:20||348.07||348.07||348.07||348.07|0
1645438540000|2022-02-21 10:15:40|348.17|348.02|348.22|348.02|348.22|348.02|348.17|348.02|0
1645438550000|2022-02-21 10:15:50|348.17|348.07|348.22|348.07|348.22|348.07|348.17|348.02|1
1645438560000|2022-02-21 10:16:00|348.17|348.02|348.22|348.02|348.22|348.02|348.17|348.02|0
1645438570000|2022-02-21 10:16:10|348.17|348.07|348.17|348.02|348.17|348.07|348.17|348.02|0
1645438590000|2022-02-21 10:16:30|348.22|348.07|348.22|348.02|348.22|348.07|348.17|348.02|0
1645438600000|2022-02-21 10:16:40|348.17||348.22||348.22||348.17||0
1645438610000|2022-02-21 10:16:50||348.07||348.07||348.07||348.02|0
1645438620000|2022-02-21 10:17:00|348.27||348.27||348.27||348.22||0
1645438630000|2022-02-21 10:17:10|348.22|348.12|348.27|348.12|348.27|348.12|348.22|348.12|0
1645438640000|2022-02-21 10:17:20|348.22|348.02|348.22|348.02|348.22|348.02|348.22|348.02|2
1645438650000|2022-02-21 10:17:30|348.17||348.22||348.22||348.17||0
1645438660000|2022-02-21 10:17:40|348.17||348.22||348.22||348.17||0
1645438670000|2022-02-21 10:17:50|348.17||348.22||348.22||348.17||0
1645438680000|2022-02-21 10:18:00|348.17|347.97|348.17|347.97|348.22|347.97|348.17|347.97|0
1645438700000|2022-02-21 10:18:20|348.12||348.12||348.12||348.12||1
1645438720000|2022-02-21 10:18:40||347.92||347.92||347.92||347.92|1
1645438730000|2022-02-21 10:18:50|348.07||348.07||348.07||348.07||2
1645438740000|2022-02-21 10:19:00|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.97|2
1645438750000|2022-02-21 10:19:10|||||||||1
1645438760000|2022-02-21 10:19:20|348.17|348.02|348.12|347.92|348.17|348.02|348.07|347.92|4
1645438770000|2022-02-21 10:19:30|348.07||348.07||348.12||348.07||0
1645438780000|2022-02-21 10:19:40|348.12|347.97|348.17|347.97|348.17|347.97|348.12|347.97|3
1645438800000|2022-02-21 10:20:00|348.12|348.02|348.22|348.02|348.22|348.02|348.12|348.02|1
1645438810000|2022-02-21 10:20:10|348.27||348.22||348.27||348.22||0
1645438820000|2022-02-21 10:20:20|348.27||348.22||348.27||348.22||0
1645438830000|2022-02-21 10:20:30|348.27||348.22||348.27||348.22||0
1645438840000|2022-02-21 10:20:40|348.27||348.22||348.27||348.22||0
1645438870000|2022-02-21 10:21:10||347.97||348.02||348.02||347.97|0
1645438880000|2022-02-21 10:21:20||347.97||348.02||348.02||347.97|0
1645438900000|2022-02-21 10:21:40|348.17||348.22||348.22||348.17||0
1645438910000|2022-02-21 10:21:50||348.07||348.07||348.07||348.07|1
1645438920000|2022-02-21 10:22:00|348.27||348.27||348.27||348.27||0
1645438940000|2022-02-21 10:22:20||348.12||348.07||348.12||348.07|0
1645438950000|2022-02-21 10:22:30|348.22|348.02|348.22|348.02|348.22|348.07|348.22|348.02|1
1645439000000|2022-02-21 10:23:20|348.17|347.97|348.17|347.97|348.22|347.97|348.17|347.97|1
1645439010000|2022-02-21 10:23:30|348.12||348.17||348.17||348.12||0
1645439020000|2022-02-21 10:23:40||348.02||348.02||348.02||347.97|0
1645439030000|2022-02-21 10:23:50|348.22|348.07|348.22|348.02|348.22|348.07|348.22|348.02|0
1645439040000|2022-02-21 10:24:00|348.17|347.97|348.17|347.97|348.17|348.02|348.12|347.97|2
1645439050000|2022-02-21 10:24:10|348.22|348.02|348.22|348.02|348.22|348.07|348.22|348.02|1
1645439060000|2022-02-21 10:24:20|348.17|348.07|348.22|348.02|348.22|348.07|348.17|348.02|0
1645439070000|2022-02-21 10:24:30|348.17|347.97|348.12|347.92|348.17|347.97|348.12|347.92|2
1645439080000|2022-02-21 10:24:40|348.07|347.97|348.07|347.92|348.12|347.97|348.07|347.92|0
1645439090000|2022-02-21 10:24:50|348.12|347.97|348.17|348.02|348.17|348.02|348.12|347.97|1
1645439100000|2022-02-21 10:25:00|348.12|347.97|348.12|347.97|348.17|347.97|348.12|347.97|0
1645439110000|2022-02-21 10:25:10|348.07|347.92|348.07|347.92|348.12|347.97|348.07|347.92|0
1645439120000|2022-02-21 10:25:20|348.12||348.07||348.12||348.07||3
1645439160000|2022-02-21 10:26:00|348.02|347.87|348.02|347.87|348.07|347.87|348.02|347.87|2
1645439180000|2022-02-21 10:26:20||347.82||347.87||347.87||347.82|1
1645439190000|2022-02-21 10:26:30||347.82||347.87||347.87||347.82|1
1645439200000|2022-02-21 10:26:40|347.97|347.82|348.02|347.82|348.02|347.82|347.97|347.82|2
1645439210000|2022-02-21 10:26:50|347.97|347.87|347.97|347.82|347.97|347.87|347.97|347.82|1
1645439220000|2022-02-21 10:27:00|348.02|347.87|348.02|347.87|348.02|347.87|348.02|347.87|6
1645439230000|2022-02-21 10:27:10||347.82||347.82||347.87||347.82|1
1645439240000|2022-02-21 10:27:20|347.97|347.87|348.02|347.82|348.02|347.87|347.97|347.82|0
1645439250000|2022-02-21 10:27:30||347.87||347.87||347.87||347.82|0
1645439260000|2022-02-21 10:27:40||347.82||347.82||347.87||347.82|0
1645439270000|2022-02-21 10:27:50||347.87||347.87||347.87||347.82|0
1645439280000|2022-02-21 10:28:00||347.82||347.87||347.87||347.82|0
1645439290000|2022-02-21 10:28:10|347.97|347.82|347.97|347.82|347.97|347.87|347.97|347.82|0
1645439300000|2022-02-21 10:28:20|348.02|347.87|348.02|347.87|348.02|347.87|348.02|347.87|0
1645439320000|2022-02-21 10:28:40||347.82||347.87||347.87||347.82|1
1645439330000|2022-02-21 10:28:50||347.82||347.87||347.87||347.82|4
1645439350000|2022-02-21 10:29:10||347.82||347.87||347.87||347.82|1
1645439360000|2022-02-21 10:29:20||347.82||347.87||347.87||347.82|0
1645439370000|2022-02-21 10:29:30|347.97|347.82|347.97|347.77|347.97|347.82|347.92|347.77|0
1645439380000|2022-02-21 10:29:40|347.92||347.92||347.97||347.92||0
1645439390000|2022-02-21 10:29:50|347.87|347.72|347.87|347.72|347.87|347.72|347.87|347.72|1
1645439400000|2022-02-21 10:30:00|347.92|347.77|347.97|347.82|348.02|347.82|347.87|347.72|7
1645439410000|2022-02-21 10:30:10|348.02|347.87|348.02|347.87|348.07|347.87|347.97|347.82|0
1645439420000|2022-02-21 10:30:20|347.97|347.82|348.02|347.82|348.02|347.87|347.97|347.82|0
1645439430000|2022-02-21 10:30:30|347.97|347.87|348.02|347.87|348.02|347.87|347.97|347.82|1
1645439450000|2022-02-21 10:30:50|348.07|347.92|348.07|347.92|348.07|347.92|348.07|347.87|0
1645439460000|2022-02-21 10:31:00|348.12|347.97|348.07|347.92|348.12|347.97|348.07|347.92|0
1645439550000|2022-02-21 10:32:30|348.02|347.87|348.02|347.82|348.02|347.87|348.02|347.82|1
1645439560000|2022-02-21 10:32:40||347.87||347.87||347.87||347.82|0
1645439570000|2022-02-21 10:32:50||347.82||347.87||347.87||347.82|1
1645439590000|2022-02-21 10:33:10||347.82||347.87||347.87||347.82|0
1645439600000|2022-02-21 10:33:20||347.82||347.87||347.87||347.82|0
1645439610000|2022-02-21 10:33:30|347.97|347.82|348.02|347.82|348.02|347.87|347.97|347.82|0
1645439620000|2022-02-21 10:33:40||347.87||347.87||347.87||347.87|0
1645439630000|2022-02-21 10:33:50||347.82||347.87||347.87||347.82|0
1645439640000|2022-02-21 10:34:00|347.97|347.82|348.02|347.82|348.02|347.87|347.97|347.82|0
1645439650000|2022-02-21 10:34:10|347.97|347.87|348.02|347.87|348.02|347.87|347.97|347.87|0
1645439700000|2022-02-21 10:35:00|347.97|347.82|347.97|347.82|348.02|347.87|347.97|347.82|0
1645439720000|2022-02-21 10:35:20|348.02|347.87|348.02|347.87|348.07|347.87|348.02|347.82|6
1645439780000|2022-02-21 10:36:20|||||||||2
1645439810000|2022-02-21 10:36:50|348.07|347.82|348.07|347.92|348.07|347.92|348.07|347.82|1
1645439820000|2022-02-21 10:37:00|348.02|347.87|348.07|347.87|348.07|347.92|348.02|347.87|0
1645439830000|2022-02-21 10:37:10|348.02|347.92|348.07|347.87|348.07|347.92|348.02|347.87|1
1645439850000|2022-02-21 10:37:30||347.92||347.92||347.92||347.87|0
1645439870000|2022-02-21 10:37:50|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.92|0
1645439880000|2022-02-21 10:38:00|348.07|347.92|348.12|347.92|348.12|347.97|348.07|347.92|0
1645439890000|2022-02-21 10:38:10||347.97||347.97||347.97||347.92|0
1645439900000|2022-02-21 10:38:20|348.07|347.92|348.07|347.92|348.07|347.92|348.07|347.92|0
1645439910000|2022-02-21 10:38:30|348.12||348.12||348.12||348.07||0
1645439920000|2022-02-21 10:38:40|348.07||348.12||348.12||348.07||0
1645439930000|2022-02-21 10:38:50|348.17|347.97|348.12|347.97|348.17|347.97|348.12|347.97|1
1645439940000|2022-02-21 10:39:00|348.17||348.17||348.17||348.12||0
1645439950000|2022-02-21 10:39:10||348.02||347.97||348.02||347.97|0
1645439960000|2022-02-21 10:39:20||348.02||347.97||348.02||347.97|0
1645439970000|2022-02-21 10:39:30||348.02||347.97||348.02||347.97|0
1645439980000|2022-02-21 10:39:40||348.02||348.02||348.02||347.97|0
1645439990000|2022-02-21 10:39:50|348.22|347.97|348.17|348.02|348.22|348.02|348.17|347.97|0
1645440010000|2022-02-21 10:40:10||347.97||347.97||347.97||347.97|0
1645440020000|2022-02-21 10:40:20||348.02||348.02||348.02||347.97|0
1645440040000|2022-02-21 10:40:40|348.12|347.97|348.12|347.92|348.12|347.97|348.12|347.92|4
1645440050000|2022-02-21 10:40:50|348.22|347.97|348.17|348.02|348.22|348.07|348.17|347.97|18
1645440060000|2022-02-21 10:41:00|348.22|348.07|348.17|348.02|348.22|348.07|348.17|348.02|1
1645440070000|2022-02-21 10:41:10|348.22|348.07|348.22|348.02|348.27|348.07|348.22|348.02|1
1645440080000|2022-02-21 10:41:20|348.17|348.07|348.22|348.02|348.22|348.07|348.17|348.02|0
1645440090000|2022-02-21 10:41:30|348.17|347.97|348.17|348.02|348.17|348.02|348.17|347.97|0
1645440100000|2022-02-21 10:41:40|348.22||348.17||348.22||348.17||0
1645440110000|2022-02-21 10:41:50|348.22||348.17||348.22||348.17||0
1645440120000|2022-02-21 10:42:00|348.22|348.07|348.22|348.02|348.22|348.07|348.17|348.02|0
1645440130000|2022-02-21 10:42:10|348.17||348.22||348.22||348.17||0
1645440140000|2022-02-21 10:42:20|348.17||348.17||348.22||348.17||0
1645440150000|2022-02-21 10:42:30|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.97|2
1645440180000|2022-02-21 10:43:00|348.17||348.17||348.17||348.12||0
1645440190000|2022-02-21 10:43:10|348.12|348.02|348.12|347.97|348.12|348.02|348.12|347.97|0
1645440220000|2022-02-21 10:43:40|348.17|347.92|348.17|347.97|348.17|347.97|348.17|347.92|0
1645440230000|2022-02-21 10:43:50|348.12|347.92|348.12|347.97|348.17|347.97|348.12|347.92|0
1645440240000|2022-02-21 10:44:00|348.07|347.92|348.07|347.92|348.12|347.92|348.07|347.92|0
1645440260000|2022-02-21 10:44:20|||||||||1
1645440270000|2022-02-21 10:44:30|348.02|347.87|348.02|347.82|348.02|347.87|348.02|347.82|4
1645440280000|2022-02-21 10:44:40|348.07|347.87|348.07|347.87|348.07|347.92|348.02|347.87|0
1645440290000|2022-02-21 10:44:50||347.92||347.87||347.92||347.87|0
1645440300000|2022-02-21 10:45:00|348.02||348.02||348.07||348.02||0
1645440310000|2022-02-21 10:45:10|348.07|347.92|348.07|347.87|348.07|347.92|348.07|347.87|0
1645440320000|2022-02-21 10:45:20|348.02|347.92|348.07|347.87|348.07|347.92|348.02|347.87|0
1645440330000|2022-02-21 10:45:30|348.02|347.92|348.07|347.92|348.07|347.92|348.02|347.92|0
1645440340000|2022-02-21 10:45:40|348.12|347.97|348.12|347.97|348.12|347.97|348.12|347.97|0
1645440410000|2022-02-21 10:46:50|348.07|347.92|348.02|347.87|348.07|347.92|348.02|347.82|4
1645440420000|2022-02-21 10:47:00|348.07|347.92|348.07|347.87|348.12|347.97|348.07|347.87|0
1645440430000|2022-02-21 10:47:10|348.02||348.02||348.02||348.02||0
1645440440000|2022-02-21 10:47:20|347.97|347.82|348.02|347.82|348.02|347.87|347.97|347.82|0
1645440450000|2022-02-21 10:47:30|347.97||347.97||347.97||347.97||0
1645440460000|2022-02-21 10:47:40|347.92|347.77|347.97|347.77|347.97|347.77|347.92|347.77|1
1645440470000|2022-02-21 10:47:50|347.92|347.82|347.97|347.82|347.97|347.82|347.92|347.82|0
1645440480000|2022-02-21 10:48:00|348.02|347.87|348.02|347.87|348.07|347.87|348.02|347.82|1
1645440490000|2022-02-21 10:48:10|347.97|347.82|347.97|347.82|347.97|347.82|347.97|347.82|0
1645440510000|2022-02-21 10:48:30|348.02|347.87|348.07|347.87|348.07|347.87|347.97|347.87|0
1645440520000|2022-02-21 10:48:40|348.02|347.82|348.02|347.82|348.02|347.87|348.02|347.82|0
1645440530000|2022-02-21 10:48:50||347.87||347.82||347.87||347.82|0
1645440540000|2022-02-21 10:49:00||347.87||347.82||347.87||347.82|0
1645440550000|2022-02-21 10:49:10|347.97|347.87|347.97|347.82|347.97|347.87|347.97|347.82|0
1645440560000|2022-02-21 10:49:20|348.02|347.87|348.02|347.87|348.07|347.87|348.02|347.82|0
1645440570000|2022-02-21 10:49:30|348.07||348.07||348.07||348.07||0
1645440580000|2022-02-21 10:49:40|348.02|347.82|347.97|347.82|348.02|347.82|347.97|347.82|0
1645440590000|2022-02-21 10:49:50|348.02||347.97||348.02||347.97||0
1645440600000|2022-02-21 10:50:00|348.02|347.87|348.02|347.87|348.02|347.87|347.97|347.87|2
1645440610000|2022-02-21 10:50:10|348.07|347.82|348.02|347.82|348.07|347.82|348.02|347.82|0
1645440620000|2022-02-21 10:50:20|347.97||348.02||348.02||347.97||0
1645440640000|2022-02-21 10:50:40|347.97|347.87|348.02|347.82|348.02|347.87|347.97|347.82|0
1645440650000|2022-02-21 10:50:50|347.97||347.97||348.02||347.97||0
1645440710000|2022-02-21 10:51:50|347.92|347.77|347.92|347.72|347.92|347.77|347.92|347.72|1
1645440720000|2022-02-21 10:52:00|347.87|347.67|347.92|347.72|347.92|347.77|347.87|347.67|0
1645440730000|2022-02-21 10:52:10|347.87||347.92||347.92||347.87||0
1645440740000|2022-02-21 10:52:20||347.77||347.72||347.77||347.72|0
1645440750000|2022-02-21 10:52:30|347.87||347.92||347.92||347.87||0
1645440760000|2022-02-21 10:52:40|347.87|347.67|347.87|347.67|347.92|347.72|347.82|347.67|3
1645440780000|2022-02-21 10:53:00|347.82|347.72|347.82|347.67|347.87|347.72|347.82|347.67|0
1645440790000|2022-02-21 10:53:10|347.87||347.87||347.87||347.87||0
1645440800000|2022-02-21 10:53:20||347.72||347.67||347.72||347.67|0
1645440810000|2022-02-21 10:53:30||347.72||347.67||347.72||347.67|0
1645440820000|2022-02-21 10:53:40|347.82||347.87||347.87||347.82||0
1645440830000|2022-02-21 10:53:50||347.72||347.72||347.72||347.67|0
1645440840000|2022-02-21 10:54:00|347.92|347.67|347.92|347.72|347.92|347.72|347.92|347.67|0
1645440850000|2022-02-21 10:54:10|347.87|347.67|347.87|347.67|347.87|347.67|347.87|347.67|0
1645440860000|2022-02-21 10:54:20|347.92|347.72|347.92|347.72|347.92|347.72|347.87|347.72|0
1645440870000|2022-02-21 10:54:30|347.87|347.67|347.92|347.72|347.92|347.72|347.87|347.67|0
1645440880000|2022-02-21 10:54:40||347.67||347.72||347.72||347.67|0
1645440890000|2022-02-21 10:54:50||347.67||347.72||347.72||347.67|0
1645440910000|2022-02-21 10:55:10|347.97|347.77|347.97|347.77|347.97|347.77|347.97|347.77|0
1645440930000|2022-02-21 10:55:30|348.02|347.82|347.97|347.77|348.02|347.82|347.97|347.77|0
1645440940000|2022-02-21 10:55:40||347.82||347.82||347.82||347.82|0
1645440950000|2022-02-21 10:55:50|347.92|347.77|347.97|347.77|347.97|347.77|347.92|347.77|0
1645440970000|2022-02-21 10:56:10|348.02|347.82|348.02|347.87|348.02|347.87|348.02|347.82|0
1645440980000|2022-02-21 10:56:20||347.82||347.87||347.87||347.82|0
1645440990000|2022-02-21 10:56:30|347.97|347.82|347.97|347.82|347.97|347.82|347.97|347.77|1
1645441000000|2022-02-21 10:56:40|348.02|347.77|348.02|347.82|348.02|347.82|348.02|347.77|0
1645441010000|2022-02-21 10:56:50|347.97|347.77|347.97|347.77|347.97|347.77|347.97|347.77|0
1645441020000|2022-02-21 10:57:00|348.02|347.82|348.02|347.77|348.02|347.82|348.02|347.77|0
1645441030000|2022-02-21 10:57:10|347.97|347.82|347.97|347.77|348.02|347.82|347.97|347.77|0
1645441040000|2022-02-21 10:57:20|348.02|347.82|347.97|347.77|348.02|347.82|347.97|347.77|0
1645441050000|2022-02-21 10:57:30|348.02|347.82|348.02|347.77|348.02|347.82|347.97|347.77|0
1645441060000|2022-02-21 10:57:40|347.97|347.82|347.97|347.77|348.02|347.82|347.97|347.77|0
1645441070000|2022-02-21 10:57:50|348.02||348.02||348.02||347.97||0
1645441080000|2022-02-21 10:58:00||347.82||347.82||347.82||347.82|0
1645441090000|2022-02-21 10:58:10|348.07|347.87|348.07|347.87|348.07|347.87|348.07|347.87|0
1645441100000|2022-02-21 10:58:20|348.02|347.82|347.97|347.82|348.02|347.82|347.97|347.82|2
1645441110000|2022-02-21 10:58:30|347.92|347.77|347.97|347.77|347.97|347.77|347.92|347.77|0
1645441120000|2022-02-21 10:58:40||347.82||347.77||347.82||347.77|0
1645441130000|2022-02-21 10:58:50|347.92||347.97||347.97||347.92||0
1645441140000|2022-02-21 10:59:00|347.92|347.72|347.92|347.72|347.97|347.72|347.92|347.72|4
1645441170000|2022-02-21 10:59:30|347.97||347.92||347.97||347.92||0
1645441180000|2022-02-21 10:59:40|347.97|347.77|347.97|347.77|347.97|347.77|347.97|347.77|0
1645441190000|2022-02-21 10:59:50||347.72||347.72||347.77||347.72|0
1645441200000|2022-02-21 11:00:00|347.92|347.77|347.92|347.72|347.92|347.77|347.92|347.72|0
1645441210000|2022-02-21 11:00:10|347.87|347.67|347.87|347.67|347.87|347.67|347.87|347.67|1
1645441230000|2022-02-21 11:00:30|347.92|347.72|347.92|347.72|347.92|347.72|347.92|347.72|0
1645441240000|2022-02-21 11:00:40|347.97|347.77|347.97|347.77|347.97|347.77|347.97|347.77|0
1645441250000|2022-02-21 11:00:50|347.92||347.97||347.97||347.92||0
1645441260000|2022-02-21 11:01:00|347.92|347.72|347.92|347.72|347.92|347.72|347.92|347.72|0
1645441270000|2022-02-21 11:01:10|347.97|347.77|347.97|347.77|347.97|347.77|347.92|347.77|0
1645441310000|2022-02-21 11:01:50|347.92||347.92||347.92||347.92||0
1645441320000|2022-02-21 11:02:00|347.97|347.82|347.97|347.82|347.97|347.82|347.97|347.82|1
1645441330000|2022-02-21 11:02:10|348.02||348.02||348.02||348.02||1
1645441340000|2022-02-21 11:02:20|347.97||348.02||348.02||347.97||0
1645441360000|2022-02-21 11:02:40|347.97|347.87|347.97|347.82|347.97|347.87|347.97|347.82|0
1645441420000|2022-02-21 11:03:40|347.92|347.77|347.92|347.77|347.97|347.77|347.92|347.77|1
1645441440000|2022-02-21 11:04:00|347.97|347.82|347.97|347.77|347.97|347.82|347.97|347.77|4
1645441450000|2022-02-21 11:04:10|347.92|347.82|347.97|347.82|347.97|347.82|347.92|347.82|0
1645441460000|2022-02-21 11:04:20|347.92|347.77|347.97|347.82|347.97|347.82|347.92|347.77|0
1645441470000|2022-02-21 11:04:30||347.77||347.82||347.82||347.77|0
1645441480000|2022-02-21 11:04:40|348.02|347.87|348.07|347.92|348.07|347.92|347.97|347.87|0
1645441490000|2022-02-21 11:04:50|348.02|347.87|348.02|347.82|348.02|347.92|347.97|347.82|2
1645441500000|2022-02-21 11:05:00|347.97|347.77|347.92|347.77|348.02|347.77|347.92|347.77|0
1645441510000|2022-02-21 11:05:10|347.97||347.92||347.97||347.92||0
1645441530000|2022-02-21 11:05:30|347.97|347.82|347.97|347.82|347.97|347.82|347.97|347.82|3
1645441540000|2022-02-21 11:05:40|347.92|347.77|347.92|347.77|347.97|347.77|347.92|347.77|1
1645441550000|2022-02-21 11:05:50|347.97||347.97||347.97||347.92||0
1645441560000|2022-02-21 11:06:00|347.92|347.82|347.97|347.77|347.97|347.82|347.92|347.77|0
1645441570000|2022-02-21 11:06:10|347.92||347.92||347.97||347.92||0
1645441590000|2022-02-21 11:06:30|347.87|347.72|347.87|347.72|347.92|347.72|347.87|347.67|1
1645441600000|2022-02-21 11:06:40||347.67||347.72||347.72||347.67|0
1645441620000|2022-02-21 11:07:00||347.67||347.72||347.72||347.67|1
1645441630000|2022-02-21 11:07:10|347.92|347.67|347.92|347.77|347.92|347.77|347.92|347.67|5
1645441640000|2022-02-21 11:07:20|347.97||347.92||347.97||347.92||0
1645441650000|2022-02-21 11:07:30|347.97||347.92||347.97||347.92||0
1645441680000|2022-02-21 11:08:00|347.97|347.82|347.92|347.77|347.97|347.82|347.92|347.77|0
1645441690000|2022-02-21 11:08:10|347.87|347.72|347.82|347.67|347.87|347.72|347.82|347.67|1
1645441700000|2022-02-21 11:08:20|347.77|347.62|347.82|347.62|347.82|347.67|347.77|347.62|5
1645441710000|2022-02-21 11:08:30|347.77|347.67|347.82|347.62|347.82|347.67|347.77|347.62|1
1645441720000|2022-02-21 11:08:40|347.77|347.67|347.87|347.67|347.87|347.67|347.77|347.67|0
1645441730000|2022-02-21 11:08:50|347.92|347.72|347.92|347.72|347.92|347.72|347.87|347.72|0
1645441740000|2022-02-21 11:09:00|347.87|347.77|347.92|347.72|347.92|347.77|347.87|347.72|1
1645441750000|2022-02-21 11:09:10|347.87|347.67|347.87|347.67|347.87|347.67|347.87|347.67|0
1645441760000|2022-02-21 11:09:20|347.92|347.72|347.87|347.67|347.92|347.72|347.87|347.67|0
1645441790000|2022-02-21 11:09:50|347.92||347.87||347.92||347.87||0
1645441820000|2022-02-21 11:10:20|347.92|347.72|347.92|347.72|347.92|347.72|347.87|347.72|0
1645441830000|2022-02-21 11:10:30|347.87|347.67|347.92|347.67|347.92|347.72|347.87|347.67|0
1645441840000|2022-02-21 11:10:40|347.87||347.87||347.87||347.87||0
1645441860000|2022-02-21 11:11:00|347.92|347.72|347.92|347.67|347.92|347.72|347.92|347.67|0
1645441870000|2022-02-21 11:11:10||347.72||347.72||347.72||347.67|0
1645441880000|2022-02-21 11:11:20|347.97|347.67|347.97|347.72|347.97|347.72|347.92|347.67|0
1645441900000|2022-02-21 11:11:40|347.92|347.67|347.97|347.72|347.97|347.72|347.92|347.67|0
1645441910000|2022-02-21 11:11:50|347.92|347.67|347.92|347.67|347.92|347.72|347.92|347.67|0
1645441920000|2022-02-21 11:12:00||347.72||347.67||347.72||347.67|0
1645441930000|2022-02-21 11:12:10|347.97|347.72|347.97|347.72|347.97|347.72|347.97|347.67|0
1645441940000|2022-02-21 11:12:20|347.92|347.67|347.92|347.67|347.92|347.72|347.92|347.67|0
1645441950000|2022-02-21 11:12:30|347.97|347.72|347.97|347.72|347.97|347.72|347.97|347.67|0
1645441970000|2022-02-21 11:12:50|347.92|347.67|347.97|347.72|347.97|347.72|347.92|347.67|0
1645441980000|2022-02-21 11:13:00|347.92|347.67|347.92|347.72|347.92|347.72|347.92|347.67|0
1645441990000|2022-02-21 11:13:10|347.97|347.67|347.92|347.67|347.97|347.72|347.92|347.67|0
1645442000000|2022-02-21 11:13:20|347.97|347.72|347.97|347.72|347.97|347.72|347.97|347.72|0
1645442010000|2022-02-21 11:13:30|347.92||347.92||347.97||347.92||0
1645442040000|2022-02-21 11:14:00|347.97||347.92||347.97||347.92||0
1645442060000|2022-02-21 11:14:20|347.87||347.87||347.87||347.87||0
1645442090000|2022-02-21 11:14:50|347.92||347.92||347.92||347.92||0
1645442100000|2022-02-21 11:15:00|347.87|347.67|347.87|347.67|347.87|347.67|347.87|347.67|0
1645442110000|2022-02-21 11:15:10|347.92|347.72|347.87|347.67|347.92|347.72|347.87|347.67|1
1645442120000|2022-02-21 11:15:20|347.92|347.72|347.92|347.72|347.92|347.72|347.92|347.72|0
1645442130000|2022-02-21 11:15:30|347.87|347.67|347.87|347.67|347.87|347.72|347.87|347.67|0
1645442140000|2022-02-21 11:15:40|347.92||347.87||347.92||347.87||0
1645442150000|2022-02-21 11:15:50|347.82||347.87||347.87||347.82||0
1645442160000|2022-02-21 11:16:00||347.72||347.67||347.72||347.67|0
1645442180000|2022-02-21 11:16:20|347.82||347.82||347.87||347.82||0
1645442190000|2022-02-21 11:16:30|347.87|347.72|347.82|347.67|347.87|347.72|347.82|347.67|0
1645442200000|2022-02-21 11:16:40|347.87||347.82||347.87||347.82||0
1645442210000|2022-02-21 11:16:50|347.87|347.72|347.87|347.67|347.87|347.72|347.87|347.67|0
1645442220000|2022-02-21 11:17:00|347.92|347.72|347.92|347.72|347.92|347.72|347.92|347.67|1
1645442240000|2022-02-21 11:17:20||347.67||347.72||347.72||347.67|0
1645442260000|2022-02-21 11:17:40|347.87|347.67|347.82|347.62|347.92|347.67|347.82|347.62|0
1645442270000|2022-02-21 11:17:50|347.77|347.57|347.72|347.57|347.77|347.57|347.72|347.57|2
1645442280000|2022-02-21 11:18:00|347.77|347.52|347.67|347.52|347.77|347.52|347.67|347.52|2
1645442290000|2022-02-21 11:18:10|347.72|347.57|347.67|347.52|347.77|347.57|347.67|347.52|1
1645442300000|2022-02-21 11:18:20|347.72|347.57|347.72|347.52|347.72|347.57|347.67|347.52|0
1645442310000|2022-02-21 11:18:30|347.77|347.57|347.77|347.57|347.82|347.57|347.77|347.57|1
1645442320000|2022-02-21 11:18:40|347.82|347.52|347.77|347.57|347.82|347.57|347.77|347.52|0
1645442330000|2022-02-21 11:18:50|347.82|347.62|347.82|347.62|347.82|347.62|347.77|347.57|0
1645442340000|2022-02-21 11:19:00|347.77|347.57|347.82|347.62|347.82|347.62|347.77|347.57|0
1645442350000|2022-02-21 11:19:10|347.87|347.67|347.87|347.67|347.87|347.67|347.82|347.62|0
1645442360000|2022-02-21 11:19:20|347.82||347.87||347.87||347.82||0
1645442370000|2022-02-21 11:19:30|347.82|347.62|347.82|347.62|347.87|347.62|347.82|347.62|0
1645442380000|2022-02-21 11:19:40|347.87||347.82||347.87||347.82||0
1645442390000|2022-02-21 11:19:50|347.87|347.67|347.87|347.62|347.87|347.67|347.82|347.62|0
1645442400000|2022-02-21 11:20:00|347.82|347.67|347.82|347.62|347.87|347.67|347.82|347.62|0
1645442420000|2022-02-21 11:20:20|347.87|347.67|347.87|347.62|347.87|347.67|347.82|347.62|0
1645442430000|2022-02-21 11:20:30|347.82|347.57|347.72|347.52|347.82|347.57|347.72|347.52|1
1645442440000|2022-02-21 11:20:40|347.77|347.57|347.72|347.52|347.77|347.57|347.72|347.52|3
1645442450000|2022-02-21 11:20:50|347.67||347.72||347.72||347.67||0
1645442460000|2022-02-21 11:21:00|347.77|347.57|347.77|347.57|347.77|347.57|347.77|347.52|0
1645442500000|2022-02-21 11:21:40|347.72||347.77||347.77||347.72||0
1645442510000|2022-02-21 11:21:50|347.82|347.62|347.82|347.62|347.82|347.67|347.82|347.62|0
1645442520000|2022-02-21 11:22:00|347.87|347.67|347.87|347.67|347.87|347.67|347.87|347.62|0
1645442530000|2022-02-21 11:22:10|347.82|347.62|347.82|347.62|347.87|347.67|347.82|347.62|0
1645442550000|2022-02-21 11:22:30|347.77|347.67|347.77|347.62|347.77|347.67|347.77|347.62|0
1645442560000|2022-02-21 11:22:40|347.72|347.57|347.77|347.57|347.77|347.57|347.72|347.52|5
1645442570000|2022-02-21 11:22:50|347.72|347.52|347.67|347.52|347.72|347.52|347.67|347.52|5
1645442600000|2022-02-21 11:23:20|||||||||5
1645442620000|2022-02-21 11:23:40|347.62|347.47|347.67|347.47|347.67|347.52|347.62|347.47|7
1645442630000|2022-02-21 11:23:50||347.52||347.52||347.52||347.52|0
1645442640000|2022-02-21 11:24:00|347.62|347.47|347.62|347.47|347.67|347.47|347.62|347.47|4
1645442660000|2022-02-21 11:24:20|347.67|347.52|347.67|347.47|347.67|347.52|347.67|347.47|1
1645442670000|2022-02-21 11:24:30|347.62||347.62||347.67||347.62||0
1645442680000|2022-02-21 11:24:40|347.67|347.52|347.67|347.47|347.67|347.52|347.67|347.47|0
1645442690000|2022-02-21 11:24:50|347.62|347.52|347.62|347.47|347.62|347.52|347.62|347.47|0
1645442700000|2022-02-21 11:25:00|347.67|347.52|347.67|347.47|347.67|347.52|347.67|347.47|0
1645442710000|2022-02-21 11:25:10|347.62|347.52|347.67|347.52|347.67|347.52|347.62|347.47|0
1645442730000|2022-02-21 11:25:30|347.62|347.47|347.62|347.47|347.62|347.47|347.62|347.47|0
1645442750000|2022-02-21 11:25:50|347.67|347.52|347.67|347.52|347.67|347.52|347.67|347.47|3
1645442770000|2022-02-21 11:26:10|347.62|347.47|347.62|347.42|347.62|347.47|347.62|347.42|2
1645442780000|2022-02-21 11:26:20|347.57||347.57||347.62||347.57||1
1645442830000|2022-02-21 11:27:10|347.52|347.37|347.47|347.32|347.57|347.37|347.47|347.32|4
1645442840000|2022-02-21 11:27:20|347.42|347.27|347.42|347.27|347.47|347.32|347.42|347.27|5
1645442850000|2022-02-21 11:27:30|347.37|347.22|347.37|347.22|347.37|347.22|347.37|347.22|2
1645442860000|2022-02-21 11:27:40|347.42||347.37||347.42||347.37||1
1645442880000|2022-02-21 11:28:00|||||||||1
1645442890000|2022-02-21 11:28:10|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.27|4
1645442900000|2022-02-21 11:28:20|347.37|347.22|347.42|347.22|347.42|347.22|347.37|347.22|0
1645442910000|2022-02-21 11:28:30|347.37|347.27|347.42|347.27|347.42|347.27|347.37|347.22|4
1645442920000|2022-02-21 11:28:40|347.47|347.32|347.42|347.27|347.47|347.32|347.42|347.27|0
1645442930000|2022-02-21 11:28:50|347.37|347.22|347.42|347.27|347.42|347.27|347.37|347.22|0
1645442940000|2022-02-21 11:29:00|347.47|347.32|347.42|347.22|347.47|347.32|347.42|347.22|0
1645442950000|2022-02-21 11:29:10|347.37|347.27|347.42|347.27|347.47|347.27|347.37|347.22|0
1645442960000|2022-02-21 11:29:20|347.47|347.22|347.47|347.27|347.47|347.27|347.42|347.22|0
1645442970000|2022-02-21 11:29:30|347.42||347.42||347.47||347.42||0
1645442980000|2022-02-21 11:29:40|347.37|347.22|347.42|347.27|347.42|347.27|347.37|347.22|0
1645442990000|2022-02-21 11:29:50|347.47|347.22|347.42|347.27|347.47|347.27|347.37|347.22|0
1645443000000|2022-02-21 11:30:00|347.47|347.32|347.52|347.37|347.52|347.37|347.47|347.32|0
1645443020000|2022-02-21 11:30:20|347.47|347.32|347.47|347.32|347.52|347.32|347.47|347.32|0
1645443030000|2022-02-21 11:30:30|347.42|347.27|347.47|347.27|347.47|347.27|347.42|347.27|0
1645443040000|2022-02-21 11:30:40|347.42|347.32|347.42|347.27|347.42|347.32|347.42|347.27|0
1645443050000|2022-02-21 11:30:50|347.37|347.22|347.37|347.22|347.42|347.22|347.37|347.22|0
1645443060000|2022-02-21 11:31:00|347.42|347.27|347.47|347.27|347.47|347.32|347.42|347.27|2
1645443070000|2022-02-21 11:31:10|347.42||347.42||347.47||347.42||0
1645443080000|2022-02-21 11:31:20|347.47||347.42||347.47||347.42||0
1645443120000|2022-02-21 11:32:00|347.47|347.22|347.42|347.22|347.47|347.22|347.37|347.22|1
1645443140000|2022-02-21 11:32:20|347.37|347.27|347.42|347.27|347.42|347.27|347.37|347.22|0
1645443150000|2022-02-21 11:32:30||347.22||347.22||347.27||347.22|0
1645443160000|2022-02-21 11:32:40||347.27||347.27||347.27||347.27|0
1645443180000|2022-02-21 11:33:00|347.37|347.22|347.42|347.22|347.42|347.27|347.37|347.22|0
1645443190000|2022-02-21 11:33:10|347.37|347.17|347.37|347.22|347.42|347.22|347.32|347.17|4
1645443210000|2022-02-21 11:33:30|347.32|347.17|347.37|347.17|347.37|347.22|347.32|347.17|7
1645443220000|2022-02-21 11:33:40|347.42|347.22|347.42|347.22|347.42|347.22|347.42|347.22|0
1645443230000|2022-02-21 11:33:50|347.37|347.27|347.37|347.22|347.42|347.27|347.37|347.22|0
1645443250000|2022-02-21 11:34:10|347.42|347.27|347.37|347.22|347.42|347.27|347.37|347.22|0
1645443280000|2022-02-21 11:34:40||347.17||347.22||347.22||347.17|0
1645443290000|2022-02-21 11:34:50|347.32|347.17|347.32|347.17|347.37|347.22|347.32|347.17|0
1645443300000|2022-02-21 11:35:00|347.37|347.22|347.37|347.17|347.37|347.22|347.32|347.17|1
1645443310000|2022-02-21 11:35:10|347.32||347.32||347.32||347.32||0
1645443320000|2022-02-21 11:35:20|347.37||347.37||347.37||347.32||4
1645443330000|2022-02-21 11:35:30|347.32|347.22|347.37|347.22|347.37|347.22|347.32|347.22|0
1645443340000|2022-02-21 11:35:40|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.22|3
1645443350000|2022-02-21 11:35:50|347.37|347.22|347.37|347.22|347.37|347.22|347.37|347.22|0
1645443360000|2022-02-21 11:36:00|347.32|347.17|347.37|347.22|347.37|347.22|347.32|347.12|5
1645443370000|2022-02-21 11:36:10|347.42|347.17|347.37|347.22|347.42|347.27|347.37|347.17|0
1645443380000|2022-02-21 11:36:20|347.42|347.17|347.42|347.22|347.42|347.22|347.42|347.17|0
1645443390000|2022-02-21 11:36:30|347.37|347.17|347.42|347.22|347.42|347.22|347.37|347.17|0
1645443400000|2022-02-21 11:36:40|347.37|347.17|347.37|347.22|347.42|347.22|347.37|347.17|0
1645443410000|2022-02-21 11:36:50|347.42||347.42||347.42||347.37||0
1645443420000|2022-02-21 11:37:00|347.47|347.27|347.42|347.22|347.47|347.32|347.42|347.22|0
1645443430000|2022-02-21 11:37:10|347.47|347.27|347.62|347.42|347.62|347.42|347.42|347.27|10
1645443440000|2022-02-21 11:37:20||347.47||347.42||347.47||347.42|0
1645443450000|2022-02-21 11:37:30|347.57|347.47|347.52|347.32|347.57|347.47|347.47|347.32|10
1645443460000|2022-02-21 11:37:40|347.47||347.47||347.52||347.47||0
1645443470000|2022-02-21 11:37:50|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.27|0
1645443480000|2022-02-21 11:38:00|347.47||347.42||347.47||347.42||0
1645443490000|2022-02-21 11:38:10|347.47|347.32|347.47|347.32|347.47|347.32|347.42|347.27|0
1645443500000|2022-02-21 11:38:20|347.42|347.27|347.42|347.27|347.42|347.32|347.42|347.27|0
1645443520000|2022-02-21 11:38:40|347.37|347.22|347.42|347.22|347.42|347.27|347.37|347.22|4
1645443530000|2022-02-21 11:38:50|347.37|347.17|347.37|347.17|347.37|347.17|347.37|347.17|0
1645443540000|2022-02-21 11:39:00|347.32|347.22|347.32|347.12|347.32|347.22|347.27|347.12|3
1645443550000|2022-02-21 11:39:10||347.17||347.12||347.17||347.12|0
1645443560000|2022-02-21 11:39:20||347.17||347.17||347.17||347.17|0
1645443570000|2022-02-21 11:39:30|347.27|347.12|347.27|347.12|347.27|347.17|347.27|347.12|0
1645443580000|2022-02-21 11:39:40|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|1
1645443600000|2022-02-21 11:40:00|347.27||347.27||347.27||347.27||0
1645443620000|2022-02-21 11:40:20|347.17|346.97|347.17|346.97|347.17|347.02|347.12|346.97|5
1645443630000|2022-02-21 11:40:30|347.12|347.02|347.17|346.97|347.17|347.02|347.12|346.97|0
1645443640000|2022-02-21 11:40:40|347.12|347.02|347.27|347.07|347.27|347.07|347.12|346.97|3
1645443650000|2022-02-21 11:40:50|347.22|347.02|347.27|347.07|347.27|347.07|347.17|346.97|0
1645443660000|2022-02-21 11:41:00|347.32|347.12|347.27|347.12|347.32|347.12|347.27|347.12|0
1645443670000|2022-02-21 11:41:10||347.07||347.07||347.07||347.07|0
1645443680000|2022-02-21 11:41:20|347.22|347.12|347.22|347.02|347.27|347.12|347.22|347.02|0
1645443690000|2022-02-21 11:41:30|347.17||347.22||347.22||347.17||0
1645443700000|2022-02-21 11:41:40|347.17||347.22||347.22||347.17||0
1645443710000|2022-02-21 11:41:50|347.27|347.07|347.22|347.02|347.27|347.07|347.17|347.02|0
1645443720000|2022-02-21 11:42:00|347.27|347.07|347.22|347.07|347.27|347.07|347.22|347.07|0
1645443730000|2022-02-21 11:42:10|347.27||347.22||347.27||347.22||0
1645443740000|2022-02-21 11:42:20|347.17|347.02|347.17|346.97|347.22|347.02|347.17|346.97|1
1645443750000|2022-02-21 11:42:30|347.22|347.02|347.17|346.97|347.22|347.02|347.17|346.97|0
1645443760000|2022-02-21 11:42:40|347.12||347.12||347.12||347.12||0
1645443770000|2022-02-21 11:42:50|347.07|346.92|347.07|346.87|347.07|346.92|347.07|346.87|3
1645443780000|2022-02-21 11:43:00||346.92||346.87||346.92||346.87|2
1645443790000|2022-02-21 11:43:10|347.12|346.92|347.12|346.92|347.12|346.97|347.12|346.92|5
1645443800000|2022-02-21 11:43:20|347.07||347.12||347.12||347.07||0
1645443810000|2022-02-21 11:43:30|347.07||347.07||347.12||347.07||0
1645443820000|2022-02-21 11:43:40|||||||||1
1645443830000|2022-02-21 11:43:50|||||||||2
1645443840000|2022-02-21 11:44:00|347.12||347.07||347.12||347.07||2
1645443850000|2022-02-21 11:44:10|347.02|346.87|347.07|346.87|347.07|346.87|347.02|346.87|2
1645443860000|2022-02-21 11:44:20|347.02||347.02||347.02||347.02||0
1645443870000|2022-02-21 11:44:30|347.07|346.92|347.07|346.92|347.07|346.92|347.07|346.92|0
1645443880000|2022-02-21 11:44:40|||||||||2
1645443890000|2022-02-21 11:44:50|347.12|346.87|347.02|346.87|347.12|346.87|347.02|346.87|2
1645443900000|2022-02-21 11:45:00|347.07|346.92|347.17|346.97|347.17|347.02|347.07|346.92|3
1645443910000|2022-02-21 11:45:10|347.22|347.02|347.22|347.02|347.22|347.07|347.22|347.02|0
1645443920000|2022-02-21 11:45:20|347.17|346.97|347.17|346.97|347.17|346.97|347.17|346.97|0
1645443930000|2022-02-21 11:45:30||347.02||346.97||347.02||346.97|0
1645443940000|2022-02-21 11:45:40|347.12|347.02|347.17|346.97|347.17|347.02|347.12|346.97|0
1645443950000|2022-02-21 11:45:50|347.12|346.92|347.12|346.92|347.12|346.92|347.12|346.92|0
1645443960000|2022-02-21 11:46:00|347.17|346.97|347.17|346.97|347.22|347.02|347.12|346.97|2
1645443970000|2022-02-21 11:46:10|347.12||347.17||347.17||347.12||0
1645443980000|2022-02-21 11:46:20|347.22|347.02|347.22|347.02|347.22|347.02|347.22|347.02|0
1645444010000|2022-02-21 11:46:50|347.17|346.97|347.17|346.97|347.17|346.97|347.12|346.97|0
1645444020000|2022-02-21 11:47:00|347.12||347.17||347.17||347.12||0
1645444030000|2022-02-21 11:47:10|347.12|346.92|347.17|346.97|347.17|346.97|347.07|346.92|0
1645444040000|2022-02-21 11:47:20||347.02||346.97||347.02||346.97|0
1645444050000|2022-02-21 11:47:30||347.02||346.97||347.02||346.97|0
1645444070000|2022-02-21 11:47:50|347.22|347.02|347.22|347.02|347.22|347.02|347.22|347.02|0
1645444080000|2022-02-21 11:48:00|347.17||347.22||347.22||347.17||0
1645444090000|2022-02-21 11:48:10|347.17|347.07|347.22|347.02|347.22|347.07|347.17|347.02|2
1645444100000|2022-02-21 11:48:20|347.17|346.97|347.17|346.97|347.22|347.02|347.12|346.97|0
1645444110000|2022-02-21 11:48:30|347.12|347.02|347.12|346.92|347.12|347.02|347.12|346.92|0
1645444120000|2022-02-21 11:48:40|347.07||347.12||347.12||347.07||0
1645444130000|2022-02-21 11:48:50|347.07||347.07||347.12||347.07||0
1645444140000|2022-02-21 11:49:00|347.12|346.97|347.12|346.92|347.12|346.97|347.07|346.92|3
1645444150000|2022-02-21 11:49:10|347.07|346.87|347.02|346.87|347.12|346.87|347.02|346.87|0
1645444160000|2022-02-21 11:49:20|347.07|346.92|347.07|346.92|347.07|346.92|347.07|346.87|1
1645444170000|2022-02-21 11:49:30||346.87||346.92||346.92||346.87|1
1645444180000|2022-02-21 11:49:40||346.87||346.87||346.92||346.87|0
1645444190000|2022-02-21 11:49:50||346.92||346.92||346.92||346.87|0
1645444200000|2022-02-21 11:50:00|347.12|346.87|347.07|346.92|347.12|346.92|347.02|346.87|2
1645444210000|2022-02-21 11:50:10|347.12||347.12||347.12||347.12||0
1645444220000|2022-02-21 11:50:20|347.17|346.97|347.17|346.97|347.17|347.02|347.12|346.97|0
1645444230000|2022-02-21 11:50:30|347.22|347.02|347.17|346.97|347.22|347.02|347.17|346.97|0
1645444240000|2022-02-21 11:50:40|347.12|346.92|347.12|346.92|347.17|346.97|347.12|346.92|0
1645444250000|2022-02-21 11:50:50|347.07|346.97|347.07|346.87|347.07|346.97|347.07|346.87|0
1645444260000|2022-02-21 11:51:00||346.92||346.92||346.92||346.87|0
1645444270000|2022-02-21 11:51:10|347.12||347.12||347.12||347.12||0
1645444280000|2022-02-21 11:51:20|347.07|346.87|347.07|346.87|347.07|346.92|347.07|346.87|0
1645444290000|2022-02-21 11:51:30|347.12|346.92|347.07|346.87|347.12|346.92|347.07|346.87|0
1645444300000|2022-02-21 11:51:40|347.02|346.92|347.07|346.87|347.07|346.92|347.02|346.87|0
1645444310000|2022-02-21 11:51:50||346.92||346.87||346.92||346.87|0
1645444320000|2022-02-21 11:52:00||346.92||346.87||346.92||346.87|0
1645444340000|2022-02-21 11:52:20|347.12|346.92|347.12|346.92|347.12|346.92|347.12|346.87|1
1645444350000|2022-02-21 11:52:30|347.17|346.97|347.17|346.97|347.17|346.97|347.17|346.97|0
1645444360000|2022-02-21 11:52:40|347.22|347.02|347.22|347.02|347.22|347.02|347.22|346.97|0
1645444370000|2022-02-21 11:52:50||346.97||347.02||347.02||346.97|0
1645444380000|2022-02-21 11:53:00|347.17|346.97|347.22|347.02|347.22|347.02|347.17|346.97|0
1645444390000|2022-02-21 11:53:10|347.27|347.07|347.27|347.07|347.27|347.07|347.27|347.07|0
1645444400000|2022-02-21 11:53:20||347.12||347.07||347.12||347.07|0
1645444420000|2022-02-21 11:53:40|347.22|347.02|347.22|347.02|347.22|347.02|347.22|347.02|0
1645444440000|2022-02-21 11:54:00|347.17|346.97|347.22|347.02|347.22|347.02|347.17|346.97|0
1645444460000|2022-02-21 11:54:20|347.27|347.07|347.27|347.07|347.27|347.07|347.27|347.07|0
1645444470000|2022-02-21 11:54:30|347.22|347.02|347.27|347.07|347.27|347.07|347.22|347.02|0
1645444480000|2022-02-21 11:54:40|347.22|347.02|347.22|347.02|347.27|347.02|347.22|347.02|0
1645444490000|2022-02-21 11:54:50|347.27|347.07|347.27|347.12|347.27|347.12|347.22|347.07|0
1645444500000|2022-02-21 11:55:00|347.32|347.07|347.32|347.12|347.32|347.12|347.32|347.07|0
1645444510000|2022-02-21 11:55:10|347.37||347.37||347.37||347.37||0
1645444520000|2022-02-21 11:55:20||347.17||347.17||347.22||347.17|0
1645444530000|2022-02-21 11:55:30|347.42|347.22|347.42|347.22|347.42|347.22|347.42|347.22|0
1645444550000|2022-02-21 11:55:50|347.37||347.37||347.37||347.37||0
1645444570000|2022-02-21 11:56:10|347.42||347.42||347.42||347.37||0
1645444580000|2022-02-21 11:56:20|347.47|347.27|347.47|347.27|347.47|347.32|347.47|347.27|0
1645444590000|2022-02-21 11:56:30|347.42||347.42||347.42||347.42||0
1645444610000|2022-02-21 11:56:50|347.47|347.22|347.47|347.32|347.47|347.32|347.42|347.22|2
1645444620000|2022-02-21 11:57:00|347.52|347.27|347.47|347.27|347.52|347.27|347.47|347.27|0
1645444630000|2022-02-21 11:57:10|347.52|347.32|347.47|347.32|347.52|347.32|347.47|347.27|0
1645444640000|2022-02-21 11:57:20||347.27||347.27||347.32||347.27|0
1645444650000|2022-02-21 11:57:30|347.42||347.47||347.47||347.42||0
1645444660000|2022-02-21 11:57:40||347.32||347.27||347.32||347.27|0
1645444670000|2022-02-21 11:57:50||347.32||347.27||347.32||347.27|0
1645444680000|2022-02-21 11:58:00|347.42||347.47||347.47||347.42||0
1645444690000|2022-02-21 11:58:10|347.42|347.32|347.47|347.32|347.47|347.32|347.42|347.27|0
1645444700000|2022-02-21 11:58:20||347.27||347.27||347.27||347.27|1
1645444710000|2022-02-21 11:58:30|347.42||347.47||347.47||347.42||2
1645444720000|2022-02-21 11:58:40|347.52|347.32|347.52|347.32|347.52|347.32|347.52|347.27|0
1645444730000|2022-02-21 11:58:50|347.57||347.52||347.57||347.52||0
1645444740000|2022-02-21 11:59:00|347.47|347.27|347.47|347.27|347.52|347.32|347.47|347.27|0
1645444750000|2022-02-21 11:59:10|347.52||347.47||347.52||347.47||0
1645444760000|2022-02-21 11:59:20|347.52|347.32|347.52|347.27|347.52|347.32|347.47|347.27|0
1645444770000|2022-02-21 11:59:30|347.47|347.32|347.52|347.32|347.52|347.32|347.47|347.32|0
1645444790000|2022-02-21 11:59:50|347.57|347.37|347.52|347.32|347.57|347.42|347.52|347.32|0
1645444800000|2022-02-21 12:00:00||347.27||347.27||347.27||347.27|0
1645444810000|2022-02-21 12:00:10||347.32||347.27||347.32||347.27|0
1645444820000|2022-02-21 12:00:20||347.32||347.32||347.32||347.27|0
1645444830000|2022-02-21 12:00:30|347.47|347.27|347.47|347.27|347.47|347.27|347.47|347.27|0
1645444850000|2022-02-21 12:00:50|347.42|347.22|347.42|347.22|347.47|347.22|347.42|347.22|0
1645444860000|2022-02-21 12:01:00|347.47||347.42||347.47||347.42||0
1645444870000|2022-02-21 12:01:10|347.47|347.27|347.47|347.22|347.47|347.27|347.47|347.22|0
1645444880000|2022-02-21 12:01:20||347.27||347.22||347.27||347.22|0
1645444890000|2022-02-21 12:01:30||347.27||347.22||347.27||347.22|0
1645444900000|2022-02-21 12:01:40||347.27||347.22||347.27||347.22|0
1645444910000|2022-02-21 12:01:50||347.27||347.22||347.27||347.22|0
1645444920000|2022-02-21 12:02:00|347.52|347.27|347.47|347.22|347.52|347.27|347.47|347.22|0
1645444930000|2022-02-21 12:02:10|347.52|347.27|347.52|347.27|347.52|347.27|347.52|347.27|0
1645444940000|2022-02-21 12:02:20|347.47|347.22|347.57|347.37|347.57|347.37|347.47|347.22|0
1645444950000|2022-02-21 12:02:30||347.32||347.32||347.32||347.32|0
1645444960000|2022-02-21 12:02:40||347.37||347.32||347.37||347.32|0
1645444970000|2022-02-21 12:02:50|347.52||347.52||347.52||347.52||0
1645444980000|2022-02-21 12:03:00||347.27||347.27||347.32||347.27|0
1645445000000|2022-02-21 12:03:20||347.32||347.27||347.32||347.27|0
1645445010000|2022-02-21 12:03:30||347.32||347.27||347.32||347.27|0
1645445020000|2022-02-21 12:03:40|347.47|347.32|347.47|347.27|347.47|347.32|347.47|347.27|0
1645445030000|2022-02-21 12:03:50|347.42|347.22|347.47|347.22|347.47|347.22|347.42|347.22|0
1645445050000|2022-02-21 12:04:10|347.42||347.47||347.47||347.42||0
1645445060000|2022-02-21 12:04:20|347.42|347.27|347.47|347.22|347.47|347.27|347.42|347.22|0
1645445070000|2022-02-21 12:04:30||347.27||347.22||347.27||347.22|0
1645445080000|2022-02-21 12:04:40||347.27||347.22||347.27||347.22|0
1645445090000|2022-02-21 12:04:50||347.27||347.27||347.27||347.27|0
1645445100000|2022-02-21 12:05:00||347.22||347.22||347.22||347.22|0
1645445110000|2022-02-21 12:05:10|347.42||347.47||347.47||347.42||0
1645445120000|2022-02-21 12:05:20|347.42||347.42||347.47||347.42||0
1645445130000|2022-02-21 12:05:30|347.47|347.27|347.47|347.22|347.47|347.27|347.42|347.22|0
1645445140000|2022-02-21 12:05:40|347.42|347.27|347.47|347.27|347.47|347.27|347.42|347.27|0
1645445160000|2022-02-21 12:06:00|347.42|347.22|347.42|347.22|347.42|347.22|347.42|347.22|0
1645445170000|2022-02-21 12:06:10||347.17||347.17||347.17||347.17|1
1645445190000|2022-02-21 12:06:30||347.22||347.17||347.22||347.17|0
1645445210000|2022-02-21 12:06:50|347.47|347.22|347.42|347.17|347.47|347.22|347.42|347.17|0
1645445220000|2022-02-21 12:07:00|347.47|347.22|347.42|347.17|347.47|347.22|347.42|347.17|0
1645445230000|2022-02-21 12:07:10||347.22||347.17||347.22||347.17|0
1645445240000|2022-02-21 12:07:20|347.37||347.37||347.37||347.37||0
1645445250000|2022-02-21 12:07:30|347.32|347.12|347.37|347.12|347.37|347.17|347.32|347.12|0
1645445260000|2022-02-21 12:07:40|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|0
1645445280000|2022-02-21 12:08:00|347.27|347.07|347.27|347.07|347.27|347.07|347.27|347.07|0
1645445310000|2022-02-21 12:08:30|347.22|347.02|347.22|347.02|347.22|347.02|347.22|347.02|0
1645445340000|2022-02-21 12:09:00|347.27|347.07|347.27|347.07|347.27|347.07|347.27|347.07|0
1645445350000|2022-02-21 12:09:10||347.02||347.07||347.07||347.02|0
1645445360000|2022-02-21 12:09:20|347.22|347.02|347.27|347.02|347.27|347.07|347.22|347.02|0
1645445370000|2022-02-21 12:09:30|347.22|347.07|347.27|347.07|347.27|347.07|347.22|347.02|0
1645445380000|2022-02-21 12:09:40|347.22|347.02|347.22|347.02|347.22|347.02|347.22|347.02|0
1645445400000|2022-02-21 12:10:00||346.97||346.97||347.02||346.97|0
1645445410000|2022-02-21 12:10:10||347.02||346.97||347.02||346.97|0
1645445430000|2022-02-21 12:10:30||347.02||346.97||347.02||346.97|0
1645445450000|2022-02-21 12:10:50|347.27|347.02|347.27|347.02|347.27|347.02|347.27|347.02|0
1645445460000|2022-02-21 12:11:00|347.32|347.07|347.32|347.07|347.32|347.07|347.32|347.07|0
1645445470000|2022-02-21 12:11:10||347.12||347.07||347.12||347.07|0
1645445480000|2022-02-21 12:11:20|347.37|347.12|347.37|347.12|347.37|347.12|347.37|347.07|0
1645445490000|2022-02-21 12:11:30||347.07||347.12||347.12||347.07|0
1645445500000|2022-02-21 12:11:40||347.07||347.07||347.07||347.07|0
1645445510000|2022-02-21 12:11:50||347.12||347.07||347.12||347.07|0
1645445520000|2022-02-21 12:12:00|347.32||347.37||347.37||347.32||0
1645445530000|2022-02-21 12:12:10|347.32||347.32||347.37||347.32||0
1645445560000|2022-02-21 12:12:40|347.37||347.32||347.37||347.32||0
1645445570000|2022-02-21 12:12:50|347.37||347.32||347.37||347.32||0
1645445580000|2022-02-21 12:13:00|347.37||347.32||347.37||347.32||0
1645445590000|2022-02-21 12:13:10|347.37||347.32||347.37||347.32||0
1645445600000|2022-02-21 12:13:20|347.37||347.37||347.37||347.32||0
1645445610000|2022-02-21 12:13:30|347.32||347.37||347.37||347.32||0
1645445620000|2022-02-21 12:13:40||347.12||347.12||347.12||347.12|0
1645445630000|2022-02-21 12:13:50|347.32||347.32||347.37||347.32||0
1645445690000|2022-02-21 12:14:50|347.37|347.17|347.37|347.17|347.37|347.17|347.37|347.17|0
1645445720000|2022-02-21 12:15:20|347.42|347.22|347.37|347.17|347.42|347.22|347.37|347.17|0
1645445730000|2022-02-21 12:15:30||347.22||347.17||347.22||347.17|0
1645445740000|2022-02-21 12:15:40|347.32|347.22|347.37|347.22|347.37|347.22|347.32|347.22|0
1645445750000|2022-02-21 12:15:50|347.42|347.17|347.37|347.17|347.42|347.17|347.37|347.17|0
1645445770000|2022-02-21 12:16:10|347.32||347.32||347.37||347.32||0
1645445780000|2022-02-21 12:16:20|347.37||347.32||347.37||347.32||0
1645445790000|2022-02-21 12:16:30|347.27|347.12|347.27|347.07|347.27|347.12|347.27|347.07|1
1645445800000|2022-02-21 12:16:40|347.22|347.12|347.22|347.07|347.22|347.12|347.22|347.07|0
1645445810000|2022-02-21 12:16:50||347.02||347.02||347.07||347.02|0
1645445820000|2022-02-21 12:17:00|347.17|347.07|347.17|347.02|347.17|347.07|347.17|347.02|0
1645445830000|2022-02-21 12:17:10|347.22||347.22||347.27||347.22||1
1645445840000|2022-02-21 12:17:20|347.27|347.07|347.27|347.07|347.27|347.07|347.22|347.02|0
1645445850000|2022-02-21 12:17:30|347.22|347.02|347.22|347.02|347.22|347.02|347.22|347.02|0
1645445880000|2022-02-21 12:18:00|347.17||347.22||347.22||347.17||0
1645445900000|2022-02-21 12:18:20|347.17|346.97|347.17|346.97|347.17|346.97|347.17|346.97|2
1645445910000|2022-02-21 12:18:30|347.12|346.92|347.12|346.92|347.12|346.92|347.12|346.92|0
1645445920000|2022-02-21 12:18:40|347.07||347.12||347.12||347.07||0
1645445930000|2022-02-21 12:18:50|347.17|346.97|347.12|346.92|347.17|346.97|347.12|346.92|0
1645445940000|2022-02-21 12:19:00|347.07|346.97|347.12|346.92|347.12|346.97|347.07|346.92|0
1645445950000|2022-02-21 12:19:10||346.97||346.92||346.97||346.92|0
1645445960000|2022-02-21 12:19:20||346.97||346.97||346.97||346.92|0
1645445970000|2022-02-21 12:19:30|347.07|346.92|347.12|346.92|347.12|346.92|347.07|346.92|2
1645445980000|2022-02-21 12:19:40|347.07||347.12||347.12||347.07||0
1645445990000|2022-02-21 12:19:50|347.07||347.12||347.12||347.07||0
1645446000000|2022-02-21 12:20:00|347.07|346.97|347.07|346.92|347.12|346.97|347.07|346.92|0
1645446010000|2022-02-21 12:20:10|347.12|346.97|347.12|346.97|347.12|346.97|347.12|346.92|0
1645446020000|2022-02-21 12:20:20|347.17|346.92|347.17|347.02|347.22|347.02|347.17|346.92|0
1645446030000|2022-02-21 12:20:30|347.22||347.22||347.22||347.22||3
1645446040000|2022-02-21 12:20:40|347.27|347.07|347.22|347.07|347.27|347.07|347.22|347.02|2
1645446050000|2022-02-21 12:20:50|347.17|347.02|347.17|347.02|347.17|347.07|347.17|347.02|0
1645446070000|2022-02-21 12:21:10||346.97||346.97||346.97||346.97|1
1645446080000|2022-02-21 12:21:20|347.12|347.02|347.12|346.97|347.12|347.02|347.12|346.92|1
1645446090000|2022-02-21 12:21:30||346.92||346.97||346.97||346.92|0
1645446100000|2022-02-21 12:21:40|347.17|346.92|347.12|346.97|347.17|346.97|347.12|346.92|2
1645446110000|2022-02-21 12:21:50||346.92||346.92||346.92||346.92|0
1645446120000|2022-02-21 12:22:00|347.17|346.97|347.17|346.97|347.17|347.02|347.17|346.97|0
1645446130000|2022-02-21 12:22:10||347.02||347.02||347.02||346.97|0
1645446140000|2022-02-21 12:22:20|347.22|346.97|347.17|347.02|347.22|347.02|347.17|346.97|0
1645446150000|2022-02-21 12:22:30|347.22||347.22||347.22||347.17||0
1645446160000|2022-02-21 12:22:40|347.17||347.17||347.17||347.17||0
1645446240000|2022-02-21 12:24:00|||||||||1
1645446260000|2022-02-21 12:24:20|347.22|347.07|347.27|347.12|347.27|347.12|347.22|347.07|1
1645446270000|2022-02-21 12:24:30||347.07||347.12||347.12||347.07|0
1645446290000|2022-02-21 12:24:50|347.32|347.17|347.27|347.12|347.32|347.17|347.27|347.12|0
1645446300000|2022-02-21 12:25:00|||||||||2
1645446320000|2022-02-21 12:25:20|347.22|347.07|347.22|347.07|347.22|347.07|347.22|347.02|1
1645446330000|2022-02-21 12:25:30|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.07|1
1645446340000|2022-02-21 12:25:40||347.07||347.07||347.12||347.07|0
1645446350000|2022-02-21 12:25:50|347.22|347.12|347.27|347.07|347.27|347.12|347.22|347.07|0
1645446360000|2022-02-21 12:26:00||347.12||347.12||347.12||347.07|0
1645446370000|2022-02-21 12:26:10|347.32|347.07|347.27|347.12|347.32|347.12|347.27|347.07|0
1645446380000|2022-02-21 12:26:20||347.07||347.12||347.12||347.07|1
1645446390000|2022-02-21 12:26:30|347.32||347.27||347.32||347.27||0
1645446400000|2022-02-21 12:26:40|347.32||347.32||347.32||347.32||2
1645446420000|2022-02-21 12:27:00||347.17||347.17||347.17||347.17|0
1645446430000|2022-02-21 12:27:10||347.12||347.17||347.17||347.12|0
1645446440000|2022-02-21 12:27:20||347.12||347.17||347.17||347.12|0
1645446450000|2022-02-21 12:27:30|347.27|347.12|347.27|347.07|347.32|347.17|347.27|347.07|0
1645446460000|2022-02-21 12:27:40|347.32|347.12|347.32|347.17|347.37|347.17|347.32|347.12|1
1645446470000|2022-02-21 12:27:50||347.12||347.12||347.12||347.12|0
1645446480000|2022-02-21 12:28:00|347.27|347.17|347.32|347.17|347.32|347.17|347.27|347.12|0
1645446490000|2022-02-21 12:28:10|347.37|347.22|347.37|347.17|347.37|347.22|347.37|347.17|0
1645446500000|2022-02-21 12:28:20|347.32|347.12|347.27|347.12|347.32|347.12|347.27|347.12|0
1645446510000|2022-02-21 12:28:30|347.32|347.17|347.32|347.17|347.32|347.17|347.32|347.12|0
1645446520000|2022-02-21 12:28:40||347.12||347.17||347.17||347.12|0
1645446530000|2022-02-21 12:28:50|347.37|347.12|347.37|347.17|347.37|347.17|347.37|347.12|0
1645446550000|2022-02-21 12:29:10|347.32|347.12|347.32|347.12|347.37|347.17|347.32|347.12|0
1645446560000|2022-02-21 12:29:20||347.17||347.12||347.17||347.12|0
1645446570000|2022-02-21 12:29:30||347.17||347.12||347.17||347.12|0
1645446580000|2022-02-21 12:29:40||347.17||347.17||347.17||347.12|0
1645446590000|2022-02-21 12:29:50|347.37|347.12|347.37|347.17|347.37|347.17|347.37|347.12|0
1645446600000|2022-02-21 12:30:00|347.32|347.12|347.27|347.07|347.32|347.17|347.27|347.07|0
1645446610000|2022-02-21 12:30:10|347.32|347.12|347.32|347.12|347.32|347.12|347.27|347.12|0
1645446620000|2022-02-21 12:30:20||347.17||347.12||347.17||347.12|0
1645446630000|2022-02-21 12:30:30|347.27||347.32||347.32||347.27||0
1645446640000|2022-02-21 12:30:40||347.17||347.12||347.17||347.12|0
1645446650000|2022-02-21 12:30:50|347.27|347.07|347.27|347.12|347.27|347.12|347.27|347.07|0
1645446660000|2022-02-21 12:31:00|347.22|347.07|347.22|347.07|347.22|347.12|347.22|347.02|1
1645446670000|2022-02-21 12:31:10|347.17|347.02|347.22|347.02|347.22|347.02|347.17|347.02|0
1645446680000|2022-02-21 12:31:20|347.17|347.07|347.22|347.02|347.22|347.07|347.17|347.02|0
1645446690000|2022-02-21 12:31:30|347.17|346.97|347.12|346.92|347.17|346.97|347.07|346.92|3
1645446700000|2022-02-21 12:31:40|347.07|346.97|347.07|346.92|347.07|346.97|347.07|346.92|0
1645446720000|2022-02-21 12:32:00|347.12|346.97|347.17|347.02|347.17|347.02|347.12|346.92|8
1645446730000|2022-02-21 12:32:10||346.97||347.02||347.02||346.97|1
1645446740000|2022-02-21 12:32:20|347.22|347.07|347.17|347.02|347.22|347.07|347.17|347.02|0
1645446750000|2022-02-21 12:32:30|347.22|347.07|347.22|347.07|347.22|347.07|347.22|347.02|0
1645446760000|2022-02-21 12:32:40|347.27|347.02|347.22|347.07|347.27|347.07|347.22|347.02|0
1645446780000|2022-02-21 12:33:00||347.02||347.07||347.07||347.02|1
1645446790000|2022-02-21 12:33:10||347.02||347.02||347.07||347.02|0
1645446800000|2022-02-21 12:33:20||347.07||347.02||347.07||347.02|0
1645446820000|2022-02-21 12:33:40||347.07||347.02||347.07||347.02|0
1645446830000|2022-02-21 12:33:50||347.07||347.07||347.07||347.02|0
1645446850000|2022-02-21 12:34:10|347.27|347.12|347.32|347.12|347.32|347.12|347.27|347.12|1
1645446860000|2022-02-21 12:34:20||347.17||347.17||347.17||347.12|0
1645446870000|2022-02-21 12:34:30|347.27|347.12|347.32|347.12|347.32|347.12|347.27|347.07|0
1645446880000|2022-02-21 12:34:40|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.07|2
1645446890000|2022-02-21 12:34:50|347.27|347.07|347.27|347.12|347.27|347.12|347.27|347.07|0
1645446900000|2022-02-21 12:35:00||347.07||347.12||347.12||347.07|0
1645446910000|2022-02-21 12:35:10||347.07||347.07||347.07||347.07|0
1645446920000|2022-02-21 12:35:20|347.22|347.12|347.27|347.07|347.27|347.12|347.22|347.07|0
1645446930000|2022-02-21 12:35:30||347.12||347.12||347.12||347.12|0
1645446940000|2022-02-21 12:35:40|347.22|347.07|347.22|347.07|347.27|347.12|347.22|347.07|0
1645446950000|2022-02-21 12:35:50|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.07|0
1645446960000|2022-02-21 12:36:00||347.07||347.12||347.12||347.07|0
1645446970000|2022-02-21 12:36:10||347.07||347.07||347.12||347.07|0
1645446980000|2022-02-21 12:36:20|||||||||1
1645446990000|2022-02-21 12:36:30||347.12||347.07||347.12||347.07|0
1645447000000|2022-02-21 12:36:40|347.22|347.02|347.22|347.02|347.22|347.07|347.17|347.02|0
1645447010000|2022-02-21 12:36:50|347.17|347.07|347.22|347.02|347.22|347.07|347.17|347.02|0
1645447020000|2022-02-21 12:37:00|347.17||347.17||347.22||347.17||0
1645447030000|2022-02-21 12:37:10|347.12|346.97|347.12|346.97|347.12|346.97|347.12|346.92|0
1645447040000|2022-02-21 12:37:20||346.92||346.97||346.97||346.92|1
1645447050000|2022-02-21 12:37:30||346.92||346.92||346.97||346.92|0
1645447060000|2022-02-21 12:37:40||346.97||346.92||346.97||346.92|0
1645447070000|2022-02-21 12:37:50||346.97||346.97||346.97||346.92|0
1645447080000|2022-02-21 12:38:00|347.07|346.92|347.07|346.92|347.07|346.97|347.07|346.92|0
1645447090000|2022-02-21 12:38:10|347.12|346.97|347.12|346.97|347.12|346.97|347.12|346.92|0
1645447100000|2022-02-21 12:38:20|347.07|346.92|347.12|346.92|347.12|346.97|347.07|346.92|0
1645447120000|2022-02-21 12:38:40|347.07||347.12||347.12||347.07||0
1645447130000|2022-02-21 12:38:50|347.07|346.97|347.12|346.92|347.12|346.97|347.07|346.92|0
1645447140000|2022-02-21 12:39:00|347.07||347.12||347.12||347.07||0
1645447160000|2022-02-21 12:39:20||346.97||346.97||346.97||346.97|0
1645447180000|2022-02-21 12:39:40|347.17|347.02|347.17|347.02|347.22|347.02|347.17|346.97|1
1645447190000|2022-02-21 12:39:50|347.12|346.97|347.12|346.92|347.17|346.97|347.12|346.92|0
1645447200000|2022-02-21 12:40:00||346.97||346.92||346.97||346.92|0
1645447210000|2022-02-21 12:40:10||346.97||346.97||346.97||346.92|0
1645447220000|2022-02-21 12:40:20||346.92||346.92||346.97||346.92|0
1645447230000|2022-02-21 12:40:30||346.97||346.92||346.97||346.92|1
1645447240000|2022-02-21 12:40:40|347.07|346.87|347.07|346.87|347.07|346.87|347.07|346.87|1
1645447250000|2022-02-21 12:40:50||346.92||346.87||346.92||346.87|0
1645447260000|2022-02-21 12:41:00|347.02||347.07||347.07||347.02||0
1645447270000|2022-02-21 12:41:10||346.92||346.92||346.92||346.87|0
1645447280000|2022-02-21 12:41:20||346.87||346.87||346.92||346.87|2
1645447290000|2022-02-21 12:41:30|347.02|346.92|347.07|346.87|347.07|346.92|347.02|346.87|0
1645447310000|2022-02-21 12:41:50||346.92||346.87||346.92||346.87|0
1645447320000|2022-02-21 12:42:00|347.12|346.92|347.12|346.97|347.12|346.97|347.12|346.92|0
1645447330000|2022-02-21 12:42:10||346.92||346.92||346.97||346.92|0
1645447340000|2022-02-21 12:42:20|347.07||347.12||347.12||347.07||0
1645447360000|2022-02-21 12:42:40|347.07|346.97|347.07|346.92|347.12|346.97|347.07|346.92|0
1645447370000|2022-02-21 12:42:50|347.12||347.12||347.12||347.07||0
1645447380000|2022-02-21 12:43:00|347.07|346.97|347.02|346.87|347.07|346.97|347.02|346.87|0
1645447390000|2022-02-21 12:43:10|347.07|346.82|346.97|346.82|347.07|346.82|346.97|346.82|0
1645447400000|2022-02-21 12:43:20|347.02|346.87|347.02|346.82|347.02|346.87|347.02|346.82|0
1645447410000|2022-02-21 12:43:30|346.97|346.87|347.02|346.82|347.02|346.87|346.97|346.82|1
1645447420000|2022-02-21 12:43:40||346.87||346.82||346.87||346.82|1
1645447430000|2022-02-21 12:43:50|347.07|346.87|346.92|346.72|347.07|346.87|346.92|346.72|0
1645447440000|2022-02-21 12:44:00|346.87|346.67|346.67|346.52|346.92|346.67|346.67|346.52|11
1645447450000|2022-02-21 12:44:10|346.72|346.57|346.62|346.47|346.72|346.57|346.62|346.47|0
1645447460000|2022-02-21 12:44:20|346.57|346.42|346.57|346.42|346.62|346.42|346.52|346.37|10
1645447470000|2022-02-21 12:44:30|346.52|346.37|346.67|346.47|346.67|346.47|346.52|346.37|3
1645447480000|2022-02-21 12:44:40|346.72|346.52|346.72|346.52|346.77|346.52|346.67|346.47|2
1645447490000|2022-02-21 12:44:50|346.77|346.47|346.77|346.52|346.77|346.52|346.72|346.47|0
1645447500000|2022-02-21 12:45:00|346.82|346.62|346.87|346.62|346.87|346.62|346.82|346.57|0
1645447510000|2022-02-21 12:45:10|346.82|346.57|346.82|346.62|346.82|346.62|346.82|346.57|0
1645447520000|2022-02-21 12:45:20|346.92|346.57|346.87|346.67|346.92|346.72|346.87|346.57|1
1645447530000|2022-02-21 12:45:30|346.82|346.62|346.87|346.62|346.87|346.62|346.82|346.62|0
1645447540000|2022-02-21 12:45:40|346.82|346.57|346.87|346.62|346.87|346.62|346.82|346.57|0
1645447550000|2022-02-21 12:45:50|346.82||346.82||346.82||346.82||4
1645447560000|2022-02-21 12:46:00|346.77|346.57|346.82|346.57|346.87|346.62|346.77|346.57|1
1645447570000|2022-02-21 12:46:10|346.87|346.62|346.72|346.52|346.87|346.62|346.72|346.52|0
1645447580000|2022-02-21 12:46:20|346.77|346.57|346.77|346.57|346.77|346.57|346.72|346.52|0
1645447590000|2022-02-21 12:46:30|346.72|346.52|346.77|346.52|346.77|346.52|346.72|346.52|0
1645447600000|2022-02-21 12:46:40|346.72|346.57|346.77|346.57|346.77|346.57|346.72|346.52|0
1645447610000|2022-02-21 12:46:50||346.52||346.52||346.57||346.52|0
1645447620000|2022-02-21 12:47:00|346.72|346.47|346.67|346.47|346.77|346.47|346.67|346.47|2
1645447640000|2022-02-21 12:47:20|346.72|346.52|346.77|346.52|346.77|346.57|346.72|346.52|3
1645447650000|2022-02-21 12:47:30|346.72|346.57|346.77|346.52|346.77|346.57|346.72|346.52|3
1645447660000|2022-02-21 12:47:40|346.72|346.57|346.67|346.52|346.72|346.57|346.67|346.52|0
1645447670000|2022-02-21 12:47:50|346.72|346.47|346.77|346.57|346.77|346.57|346.72|346.47|1
1645447680000|2022-02-21 12:48:00|346.82|346.62|346.82|346.62|346.82|346.67|346.82|346.62|0
1645447690000|2022-02-21 12:48:10||346.67||346.62||346.67||346.62|0
1645447710000|2022-02-21 12:48:30|346.77|346.67|346.82|346.67|346.82|346.67|346.77|346.62|0
1645447720000|2022-02-21 12:48:40||346.62||346.67||346.67||346.62|0
1645447730000|2022-02-21 12:48:50|346.87|346.62|346.77|346.62|346.87|346.62|346.77|346.57|3
1645447740000|2022-02-21 12:49:00|346.82|346.57|346.77|346.57|346.87|346.62|346.77|346.57|4
1645447750000|2022-02-21 12:49:10||346.62||346.62||346.62||346.57|0
1645447760000|2022-02-21 12:49:20|346.82|346.57|346.82|346.62|346.82|346.62|346.77|346.57|1
1645447770000|2022-02-21 12:49:30|346.77|346.57|346.77|346.57|346.77|346.62|346.77|346.57|0
1645447780000|2022-02-21 12:49:40|346.72|346.52|346.72|346.52|346.77|346.57|346.72|346.52|0
1645447790000|2022-02-21 12:49:50|346.77|346.57|346.72|346.57|346.77|346.57|346.72|346.57|0
1645447800000|2022-02-21 12:50:00|346.77|346.52|346.77|346.57|346.77|346.57|346.72|346.52|1
1645447810000|2022-02-21 12:50:10|346.72|346.52|346.77|346.57|346.77|346.57|346.72|346.52|0
1645447820000|2022-02-21 12:50:20|346.72|346.52|346.77|346.52|346.77|346.52|346.72|346.52|0
1645447830000|2022-02-21 12:50:30|346.72|346.57|346.72|346.52|346.77|346.57|346.72|346.52|0
1645447840000|2022-02-21 12:50:40||346.47||346.47||346.47||346.47|0
1645447850000|2022-02-21 12:50:50|346.77|346.52|346.72|346.47|346.77|346.52|346.72|346.47|0
1645447860000|2022-02-21 12:51:00|346.67||346.67||346.67||346.67||0
1645447870000|2022-02-21 12:51:10|346.62||346.67||346.67||346.62||0
1645447880000|2022-02-21 12:51:20|346.72|346.52|346.77|346.52|346.77|346.52|346.72|346.47|1
1645447890000|2022-02-21 12:51:30|346.72|346.47|346.72|346.52|346.77|346.52|346.72|346.47|0
1645447900000|2022-02-21 12:51:40|346.77|346.57|346.82|346.62|346.82|346.62|346.77|346.57|1
1645447910000|2022-02-21 12:51:50|346.87|346.67|346.87|346.67|346.92|346.72|346.87|346.67|1
1645447920000|2022-02-21 12:52:00|346.92|346.72|346.92|346.72|346.92|346.72|346.87|346.72|0
1645447930000|2022-02-21 12:52:10||346.67||346.72||346.72||346.67|0
1645447940000|2022-02-21 12:52:20|346.97|346.67|346.92|346.67|347.02|346.67|346.92|346.67|0
1645447950000|2022-02-21 12:52:30|346.87||346.87||346.92||346.87||0
1645447960000|2022-02-21 12:52:40|346.92|346.72|346.87|346.67|346.92|346.72|346.87|346.67|0
1645447970000|2022-02-21 12:52:50|346.92||346.87||346.92||346.87||0
1645447980000|2022-02-21 12:53:00|346.92|346.72|346.92|346.72|346.92|346.72|346.92|346.67|0
1645447990000|2022-02-21 12:53:10||346.67||346.72||346.72||346.67|0
1645448000000|2022-02-21 12:53:20|346.97|346.77|346.97|346.77|346.97|346.77|346.92|346.77|0
1645448010000|2022-02-21 12:53:30|347.02||347.02||347.02||347.02||0
1645448020000|2022-02-21 12:53:40|347.07||347.02||347.07||347.02||0
1645448040000|2022-02-21 12:54:00|346.97|346.72|347.02|346.77|347.02|346.77|346.97|346.72|0
1645448050000|2022-02-21 12:54:10|346.97|346.72|346.97|346.77|346.97|346.77|346.97|346.72|0
1645448060000|2022-02-21 12:54:20|347.02|346.82|347.02|346.77|347.02|346.82|347.02|346.77|0
1645448070000|2022-02-21 12:54:30|346.97||346.97||346.97||346.97||0
1645448080000|2022-02-21 12:54:40||346.82||346.77||346.82||346.77|0
1645448090000|2022-02-21 12:54:50|346.92|346.82|347.02|346.82|347.02|346.82|346.92|346.77|4
1645448100000|2022-02-21 12:55:00|346.97|346.87|347.07|346.87|347.07|346.87|346.97|346.82|3
1645448110000|2022-02-21 12:55:10|347.02|346.92|347.07|346.92|347.07|346.92|347.02|346.92|1
1645448120000|2022-02-21 12:55:20|347.12||347.12||347.12||347.12||1
1645448140000|2022-02-21 12:55:40|347.07|346.87|347.12|346.92|347.12|346.97|347.07|346.87|2
1645448150000|2022-02-21 12:55:50||346.97||346.92||346.97||346.92|2
1645448160000|2022-02-21 12:56:00|347.07|346.87|347.07|346.92|347.12|346.92|347.02|346.87|1
1645448170000|2022-02-21 12:56:10|347.02|346.87|347.02|346.87|347.07|346.87|347.02|346.87|2
1645448180000|2022-02-21 12:56:20|347.07|346.92|347.07|346.92|347.07|346.92|347.07|346.87|0
1645448190000|2022-02-21 12:56:30||346.87||346.87||346.92||346.87|0
1645448200000|2022-02-21 12:56:40|347.02|346.92|347.07|346.92|347.07|346.92|347.02|346.92|0
1645448210000|2022-02-21 12:56:50|347.02|346.87|347.07|346.87|347.07|346.87|347.02|346.87|0
1645448220000|2022-02-21 12:57:00|347.02|346.92|347.02|346.87|347.07|346.92|347.02|346.87|1
1645448230000|2022-02-21 12:57:10|346.97|346.77|346.97|346.82|346.97|346.82|346.97|346.77|3
1645448240000|2022-02-21 12:57:20|347.02|346.87|347.12|346.92|347.12|346.92|347.02|346.82|8
1645448250000|2022-02-21 12:57:30|347.07|346.87|347.02|346.87|347.12|346.92|347.02|346.87|0
1645448260000|2022-02-21 12:57:40|347.07|346.92|347.02|346.82|347.07|346.92|346.97|346.82|0
1645448270000|2022-02-21 12:57:50|346.97|346.87|347.02|346.82|347.02|346.87|346.97|346.82|0
1645448280000|2022-02-21 12:58:00|346.97||346.97||347.02||346.97||0
1645448290000|2022-02-21 12:58:10|347.02|346.87|347.02|346.82|347.02|346.87|346.97|346.82|0
1645448300000|2022-02-21 12:58:20|346.97|346.77|346.97|346.77|347.02|346.82|346.97|346.77|0
1645448310000|2022-02-21 12:58:30|346.92|346.82|346.97|346.77|346.97|346.82|346.92|346.77|0
1645448320000|2022-02-21 12:58:40||346.82||346.77||346.82||346.77|0
1645448330000|2022-02-21 12:58:50|346.92|346.82|346.97|346.77|346.97|346.82|346.92|346.77|0
1645448340000|2022-02-21 12:59:00|346.92|346.82|346.97|346.77|346.97|346.82|346.92|346.77|0
1645448350000|2022-02-21 12:59:10|346.92||346.92||346.92||346.92||0
1645448360000|2022-02-21 12:59:20|346.97|346.82|346.97|346.77|346.97|346.82|346.92|346.77|1
1645448370000|2022-02-21 12:59:30|347.02|346.82|347.02|346.82|347.02|346.82|347.02|346.77|0
1645448400000|2022-02-21 13:00:00|346.97|346.77|347.02|346.82|347.07|346.82|346.92|346.77|0
1645448410000|2022-02-21 13:00:10|347.07|346.77|347.02|346.82|347.07|346.82|347.02|346.77|0
1645448420000|2022-02-21 13:00:20|347.07|346.77|347.02|346.77|347.07|346.82|347.02|346.77|0
1645448430000|2022-02-21 13:00:30|347.07|346.82|347.07|346.82|347.07|346.82|347.07|346.82|0
1645448460000|2022-02-21 13:01:00|347.02|346.77|347.02|346.82|347.02|346.82|347.02|346.77|0
1645448470000|2022-02-21 13:01:10|347.07||347.07||347.07||347.07||0
1645448480000|2022-02-21 13:01:20|347.02||347.02||347.07||347.02||0
1645448490000|2022-02-21 13:01:30|347.07||347.02||347.07||347.02||0
1645448500000|2022-02-21 13:01:40|347.07|346.87|347.07|346.87|347.07|346.87|347.07|346.87|0
1645448520000|2022-02-21 13:02:00|347.02|346.82|347.02|346.82|347.02|346.82|347.02|346.82|0
1645448530000|2022-02-21 13:02:10|347.07||347.02||347.07||347.02||0
1645448540000|2022-02-21 13:02:20|347.07|346.87|347.07|346.87|347.07|346.87|347.07|346.87|0
1645448550000|2022-02-21 13:02:30|347.02|346.82|347.02|346.82|347.02|346.87|347.02|346.82|0
1645448560000|2022-02-21 13:02:40|347.07|346.87|347.07|346.87|347.07|346.87|347.07|346.82|0
1645448570000|2022-02-21 13:02:50|347.02|346.82|347.07|346.87|347.07|346.87|347.02|346.82|0
1645448580000|2022-02-21 13:03:00|347.02||347.07||347.07||347.02||0
1645448630000|2022-02-21 13:03:50|347.02||347.02||347.02||347.02||0
1645448640000|2022-02-21 13:04:00|347.07|346.82|347.02|346.82|347.07|346.82|347.02|346.82|2
1645448660000|2022-02-21 13:04:20||346.87||346.82||346.87||346.82|0
1645448670000|2022-02-21 13:04:30||346.87||346.82||346.87||346.82|0
1645448680000|2022-02-21 13:04:40|346.97|346.87|347.02|346.82|347.02|346.87|346.97|346.82|0
1645448690000|2022-02-21 13:04:50||346.87||346.87||346.87||346.87|0
1645448700000|2022-02-21 13:05:00|347.07|346.82|347.02|346.82|347.07|346.82|347.02|346.82|1
1645448710000|2022-02-21 13:05:10|346.97|346.87|346.97|346.82|346.97|346.87|346.97|346.82|0
1645448720000|2022-02-21 13:05:20|347.02|346.77|346.97|346.77|347.02|346.77|346.97|346.77|1
1645448730000|2022-02-21 13:05:30|346.92|346.72|346.92|346.72|346.97|346.72|346.92|346.72|0
1645448740000|2022-02-21 13:05:40|346.87||346.92||346.92||346.87||0
1645448750000|2022-02-21 13:05:50|346.87||346.92||346.92||346.87||0
1645448760000|2022-02-21 13:06:00||346.77||346.77||346.77||346.72|1
1645448770000|2022-02-21 13:06:10|346.97|346.72|346.97|346.77|347.02|346.77|346.92|346.72|1
1645448790000|2022-02-21 13:06:30|346.92|346.72|346.92|346.72|346.92|346.72|346.92|346.72|0
1645448820000|2022-02-21 13:07:00|346.97|346.77|346.92|346.72|346.97|346.77|346.92|346.72|0
1645448830000|2022-02-21 13:07:10|346.97||346.92||346.97||346.92||0
1645448840000|2022-02-21 13:07:20|346.97||346.92||346.97||346.92||0
1645448850000|2022-02-21 13:07:30|346.87|346.67|346.82|346.62|346.87|346.67|346.82|346.62|0
1645448860000|2022-02-21 13:07:40|346.77|346.57|346.77|346.57|346.77|346.57|346.77|346.57|0
1645448880000|2022-02-21 13:08:00||346.62||346.62||346.62||346.62|0
1645448890000|2022-02-21 13:08:10|346.87|346.67|346.82|346.62|346.87|346.67|346.82|346.62|3
1645448900000|2022-02-21 13:08:20||346.67||346.62||346.67||346.62|0
1645448920000|2022-02-21 13:08:40||346.67||346.62||346.67||346.62|0
1645448930000|2022-02-21 13:08:50||346.67||346.67||346.67||346.62|0
1645448940000|2022-02-21 13:09:00|346.87||346.87||346.92||346.87||1
1645448950000|2022-02-21 13:09:10|346.82|346.62|346.87|346.67|346.87|346.67|346.82|346.62|1
1645448960000|2022-02-21 13:09:20|346.82|346.62|346.82|346.67|346.82|346.67|346.82|346.62|0
1645448970000|2022-02-21 13:09:30||346.62||346.62||346.62||346.62|0
1645448980000|2022-02-21 13:09:40||346.67||346.67||346.67||346.67|0
1645448990000|2022-02-21 13:09:50|346.87|346.62|346.82|346.62|346.87|346.67|346.82|346.62|3
1645449000000|2022-02-21 13:10:00|346.87|346.67|346.82|346.62|346.87|346.67|346.82|346.62|0
1645449020000|2022-02-21 13:10:20||346.67||346.67||346.67||346.62|0
1645449030000|2022-02-21 13:10:30|346.87||346.87||346.92||346.87||2
1645449050000|2022-02-21 13:10:50|346.92|346.72|346.92|346.72|346.92|346.72|346.87|346.72|0
1645449060000|2022-02-21 13:11:00|346.87|346.67|346.87|346.67|346.87|346.67|346.87|346.62|1
1645449090000|2022-02-21 13:11:30|346.82|346.62|346.82|346.62|346.87|346.62|346.82|346.62|0
1645449100000|2022-02-21 13:11:40|346.77|346.67|346.72|346.47|346.77|346.67|346.72|346.47|7
1645449110000|2022-02-21 13:11:50|346.67|346.52|346.67|346.47|346.67|346.52|346.62|346.47|4
1645449120000|2022-02-21 13:12:00|346.72|346.52|346.72|346.52|346.72|346.52|346.72|346.52|1
1645449130000|2022-02-21 13:12:10|346.77|346.62|346.82|346.62|346.82|346.62|346.77|346.62|0
1645449140000|2022-02-21 13:12:20|346.87|346.67|346.87|346.62|346.87|346.67|346.87|346.62|0
1645449150000|2022-02-21 13:12:30|346.82|346.67|346.87|346.67|346.87|346.67|346.82|346.67|0
1645449170000|2022-02-21 13:12:50|346.82|346.62|346.82|346.62|346.82|346.62|346.82|346.62|1
1645449190000|2022-02-21 13:13:10|346.77|346.57|346.77|346.57|346.77|346.57|346.72|346.57|1
1645449200000|2022-02-21 13:13:20|346.82|346.62|346.82|346.62|346.82|346.62|346.82|346.57|0
1645449210000|2022-02-21 13:13:30|346.87||346.87||346.87||346.87||0
1645449220000|2022-02-21 13:13:40|346.82|346.57|346.82|346.57|346.82|346.57|346.82|346.57|0
1645449230000|2022-02-21 13:13:50||346.62||346.57||346.62||346.57|0
1645449240000|2022-02-21 13:14:00|346.87|346.62|346.82|346.57|346.87|346.62|346.82|346.57|0
1645449260000|2022-02-21 13:14:20|346.87|346.62|346.87|346.62|346.87|346.62|346.82|346.57|0
1645449270000|2022-02-21 13:14:30|346.82|346.57|346.82|346.57|346.87|346.57|346.82|346.57|0
1645449290000|2022-02-21 13:14:50|346.87|346.62|346.82|346.57|346.87|346.62|346.82|346.57|0
1645449300000|2022-02-21 13:15:00|346.87|346.62|346.87|346.62|346.87|346.62|346.82|346.62|0
1645449320000|2022-02-21 13:15:20|346.82|346.57|346.82|346.57|346.82|346.57|346.82|346.57|0
1645449330000|2022-02-21 13:15:30||346.62||346.62||346.62||346.57|0
1645449340000|2022-02-21 13:15:40|346.87|346.57|346.87|346.62|346.87|346.62|346.82|346.57|0
1645449350000|2022-02-21 13:15:50|346.82|346.57|346.82|346.57|346.87|346.57|346.82|346.57|0
1645449370000|2022-02-21 13:16:10|346.87|346.62|346.82|346.57|346.87|346.62|346.82|346.57|0
1645449380000|2022-02-21 13:16:20|346.87|346.62|346.87|346.62|346.87|346.62|346.87|346.62|0
1645449390000|2022-02-21 13:16:30|346.82|346.57|346.82|346.57|346.82|346.57|346.82|346.57|0
1645449410000|2022-02-21 13:16:50||346.62||346.57||346.62||346.57|0
1645449420000|2022-02-21 13:17:00|346.87|346.62|346.87|346.62|346.87|346.62|346.82|346.62|0
1645449440000|2022-02-21 13:17:20||346.67||346.67||346.67||346.67|0
1645449450000|2022-02-21 13:17:30||346.72||346.67||346.72||346.67|0
1645449460000|2022-02-21 13:17:40|346.82|346.62|346.82|346.57|346.82|346.62|346.82|346.57|1
1645449470000|2022-02-21 13:17:50|346.77|346.62|346.72|346.52|346.77|346.62|346.72|346.52|0
1645449480000|2022-02-21 13:18:00||346.47||346.47||346.47||346.47|0
1645449490000|2022-02-21 13:18:10|346.67|346.52|346.62|346.42|346.67|346.52|346.62|346.42|5
1645449500000|2022-02-21 13:18:20|346.57|346.47|346.47|346.27|346.57|346.47|346.47|346.27|11
1645449510000|2022-02-21 13:18:30||346.32||346.27||346.32||346.27|0
1645449520000|2022-02-21 13:18:40|346.52|346.32|346.47|346.32|346.52|346.32|346.47|346.32|5
1645449530000|2022-02-21 13:18:50|346.42|346.27|346.42|346.27|346.42|346.32|346.42|346.27|13
1645449540000|2022-02-21 13:19:00|346.47|346.22|346.42|346.22|346.47|346.27|346.37|346.22|17
1645449550000|2022-02-21 13:19:10|346.37|346.12|346.32|346.17|346.37|346.17|346.32|346.12|12
1645449560000|2022-02-21 13:19:20|346.37|346.12|346.22|346.07|346.37|346.12|346.22|346.07|24
1645449570000|2022-02-21 13:19:30|346.27||346.22||346.27||346.22||6
1645449580000|2022-02-21 13:19:40|346.17|346.02|346.17|346.02|346.17|346.07|346.17|346.02|16
1645449590000|2022-02-21 13:19:50|346.12|345.97|346.07|345.92|346.17|345.97|346.07|345.92|10
1645449600000|2022-02-21 13:20:00|346.02|345.87|346.07|345.87|346.07|345.92|346.02|345.87|16
1645449610000|2022-02-21 13:20:10|346.02|345.92|346.12|345.92|346.12|345.92|346.02|345.92|15
1645449620000|2022-02-21 13:20:20|346.07|346.02|345.92|345.77|346.17|346.02|345.92|345.77|18
1645449630000|2022-02-21 13:20:30|345.97|345.82|345.97|345.82|345.97|345.82|345.97|345.77|8
1645449640000|2022-02-21 13:20:40|346.02|345.87|346.12|345.92|346.12|345.92|346.02|345.82|3
1645449650000|2022-02-21 13:20:50|346.17|345.97|346.07|345.92|346.17|346.02|346.07|345.92|0
1645449660000|2022-02-21 13:21:00|346.12|345.97|346.02|345.82|346.12|345.97|346.02|345.82|4
1645449670000|2022-02-21 13:21:10||345.87||345.87||345.87||345.87|0
1645449680000|2022-02-21 13:21:20|346.07|345.92|346.12|345.92|346.17|345.92|346.07|345.87|2
1645449690000|2022-02-21 13:21:30|346.17||346.17||346.17||346.17||0
1645449700000|2022-02-21 13:21:40|346.22|345.97|346.22|346.02|346.22|346.02|346.22|345.97|0
1645449710000|2022-02-21 13:21:50|346.27|346.07|346.27|346.07|346.27|346.07|346.22|346.02|0
1645449720000|2022-02-21 13:22:00|346.22|346.02|346.27|346.07|346.27|346.07|346.17|346.02|2
1645449730000|2022-02-21 13:22:10|346.22|346.02|346.27|346.02|346.27|346.07|346.22|346.02|0
1645449740000|2022-02-21 13:22:20|346.32|346.07|346.32|346.12|346.32|346.12|346.32|346.07|0
1645449750000|2022-02-21 13:22:30|346.27|346.07|346.32|346.12|346.32|346.12|346.27|346.07|0
1645449760000|2022-02-21 13:22:40||346.17||346.17||346.17||346.17|0
1645449780000|2022-02-21 13:23:00|346.37|346.12|346.22|346.07|346.37|346.12|346.22|346.07|3
1645449790000|2022-02-21 13:23:10|346.27|346.12|346.32|346.12|346.32|346.12|346.27|346.12|4
1645449800000|2022-02-21 13:23:20|346.37|346.17|346.27|346.07|346.37|346.17|346.27|346.07|0
1645449810000|2022-02-21 13:23:30|346.32|346.12|346.37|346.17|346.37|346.17|346.27|346.12|1
1645449820000|2022-02-21 13:23:40|346.32|346.12|346.32|346.12|346.37|346.17|346.27|346.12|4
1645449830000|2022-02-21 13:23:50|346.27|346.07|346.37|346.17|346.37|346.17|346.27|346.07|0
1645449840000|2022-02-21 13:24:00|346.32|346.12|346.37|346.17|346.37|346.17|346.27|346.12|0
1645449850000|2022-02-21 13:24:10|346.42|346.22|346.47|346.27|346.47|346.27|346.42|346.22|0
1645449860000|2022-02-21 13:24:20||346.22||346.27||346.27||346.22|0
1645449870000|2022-02-21 13:24:30|346.52|346.32|346.37|346.17|346.52|346.37|346.37|346.17|4
1645449880000|2022-02-21 13:24:40|346.32|346.12|346.32|346.12|346.32|346.17|346.32|346.12|0
1645449890000|2022-02-21 13:24:50||346.17||346.17||346.17||346.17|0
1645449900000|2022-02-21 13:25:00|346.42|346.22|346.37|346.17|346.42|346.22|346.37|346.17|8
1645449910000|2022-02-21 13:25:10||346.22||346.22||346.22||346.22|0
1645449920000|2022-02-21 13:25:20|346.42|346.27|346.42|346.22|346.52|346.32|346.37|346.22|1
1645449930000|2022-02-21 13:25:30|346.37|346.17|346.42|346.22|346.42|346.22|346.37|346.17|1
1645449940000|2022-02-21 13:25:40|346.37|346.27|346.42|346.22|346.42|346.27|346.37|346.22|0
1645449950000|2022-02-21 13:25:50|346.47|346.27|346.52|346.32|346.52|346.32|346.47|346.27|0
1645449960000|2022-02-21 13:26:00|346.47|346.37|346.57|346.37|346.57|346.37|346.47|346.37|0
1645449970000|2022-02-21 13:26:10|346.52||346.57||346.57||346.52||0
1645449980000|2022-02-21 13:26:20||346.42||346.37||346.42||346.37|0
1645449990000|2022-02-21 13:26:30|346.62|346.42|346.52|346.32|346.62|346.42|346.52|346.32|4
1645450000000|2022-02-21 13:26:40|346.57|346.37|346.57|346.37|346.57|346.37|346.57|346.37|0
1645450020000|2022-02-21 13:27:00|346.52|346.32|346.52|346.32|346.52|346.32|346.47|346.32|0
1645450030000|2022-02-21 13:27:10|346.47||346.52||346.52||346.47||0
1645450040000|2022-02-21 13:27:20|346.47|346.37|346.47|346.32|346.52|346.37|346.47|346.32|0
1645450050000|2022-02-21 13:27:30|346.52|346.27|346.52|346.32|346.52|346.32|346.47|346.27|0
1645450060000|2022-02-21 13:27:40|346.47||346.52||346.52||346.47||0
1645450070000|2022-02-21 13:27:50|346.47|346.27|346.42|346.22|346.47|346.27|346.42|346.22|10
1645450080000|2022-02-21 13:28:00|346.47|346.27|346.47|346.27|346.52|346.32|346.47|346.27|0
1645450090000|2022-02-21 13:28:10|346.52|346.32|346.47|346.27|346.52|346.37|346.47|346.27|36
1645450100000|2022-02-21 13:28:20||346.32||346.27||346.32||346.27|7
1645450110000|2022-02-21 13:28:30|||||||||2
1645450120000|2022-02-21 13:28:40|346.42||346.42||346.42||346.42||0
1645450130000|2022-02-21 13:28:50||346.22||346.27||346.27||346.22|0
1645450140000|2022-02-21 13:29:00|346.47|346.17|346.42|346.27|346.47|346.27|346.37|346.17|12
1645450150000|2022-02-21 13:29:10|346.37|346.22|346.37|346.22|346.42|346.22|346.37|346.22|6
1645450160000|2022-02-21 13:29:20|346.32|346.12|346.32|346.17|346.32|346.17|346.32|346.12|6
1645450170000|2022-02-21 13:29:30|346.37|346.22|346.27|346.12|346.37|346.22|346.27|346.12|10
1645450180000|2022-02-21 13:29:40|346.32|346.17|346.32|346.12|346.32|346.17|346.32|346.12|3
1645450190000|2022-02-21 13:29:50||346.17||346.17||346.17||346.12|0
1645450200000|2022-02-21 13:30:00||346.12||346.17||346.17||346.12|3
1645450210000|2022-02-21 13:30:10||346.12||346.17||346.17||346.12|0
1645450220000|2022-02-21 13:30:20|346.27|346.07|346.12|345.97|346.27|346.07|346.12|345.97|13
1645450230000|2022-02-21 13:30:30|||||||||1
1645450240000|2022-02-21 13:30:40|346.17|345.92|346.12|345.97|346.17|345.97|346.12|345.92|8
1645450250000|2022-02-21 13:30:50|346.17|345.92|346.17|346.02|346.17|346.02|346.17|345.92|3
1645450260000|2022-02-21 13:31:00||345.97||346.02||346.02||345.97|0
1645450270000|2022-02-21 13:31:10|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.97|0
1645450280000|2022-02-21 13:31:20|346.17|346.02|346.22|346.07|346.22|346.07|346.17|346.02|3
1645450290000|2022-02-21 13:31:30|346.17|346.02|346.17|346.02|346.17|346.02|346.12|345.97|4
1645450300000|2022-02-21 13:31:40|346.22|346.07|346.22|346.07|346.22|346.07|346.22|346.02|6
1645450310000|2022-02-21 13:31:50||346.02||346.07||346.07||346.02|0
1645450320000|2022-02-21 13:32:00|346.27||346.27||346.27||346.27||5
1645450330000|2022-02-21 13:32:10|346.22||346.22||346.22||346.22||0
1645450340000|2022-02-21 13:32:20|346.17|346.02|346.17|346.02|346.17|346.02|346.17|345.97|2
1645450350000|2022-02-21 13:32:30|346.22|346.07|346.22|346.02|346.22|346.07|346.22|346.02|4
1645450360000|2022-02-21 13:32:40|346.17|346.07|346.22|346.02|346.22|346.07|346.17|346.02|3
1645450370000|2022-02-21 13:32:50|346.17||346.22||346.22||346.17||0
1645450380000|2022-02-21 13:33:00|346.17|345.97|346.17|345.97|346.17|346.02|346.12|345.97|0
1645450390000|2022-02-21 13:33:10||346.02||345.97||346.02||345.97|0
1645450400000|2022-02-21 13:33:20||346.02||345.97||346.02||345.97|0
1645450410000|2022-02-21 13:33:30|346.12|346.02|346.17|346.02|346.17|346.02|346.12|345.97|0
1645450420000|2022-02-21 13:33:40|346.22|345.97|346.17|346.02|346.22|346.02|346.17|345.97|0
1645450430000|2022-02-21 13:33:50|346.22|345.97|346.22|346.02|346.22|346.02|346.17|345.97|3
1645450440000|2022-02-21 13:34:00|346.17|345.97|346.17|345.97|346.22|346.02|346.17|345.97|1
1645450450000|2022-02-21 13:34:10||346.02||345.97||346.02||345.97|0
1645450460000|2022-02-21 13:34:20|346.22|346.02|346.22|346.02|346.22|346.02|346.22|345.97|1
1645450470000|2022-02-21 13:34:30|346.27||346.27||346.27||346.27||0
1645450510000|2022-02-21 13:35:10|346.32||346.27||346.32||346.27||0
1645450530000|2022-02-21 13:35:30|346.32|346.07|346.32|346.17|346.32|346.17|346.32|346.07|0
1645450540000|2022-02-21 13:35:40|346.37|346.22|346.52|346.27|346.52|346.32|346.37|346.22|1
1645450550000|2022-02-21 13:35:50||346.32||346.32||346.32||346.27|0
1645450560000|2022-02-21 13:36:00|346.47|346.27|346.47|346.27|346.47|346.27|346.47|346.22|0
1645450570000|2022-02-21 13:36:10||346.22||346.22||346.27||346.22|0
1645450580000|2022-02-21 13:36:20||346.27||346.22||346.27||346.22|0
1645450590000|2022-02-21 13:36:30||346.27||346.27||346.27||346.22|0
1645450600000|2022-02-21 13:36:40||346.22||346.22||346.27||346.22|0
1645450610000|2022-02-21 13:36:50|346.42|346.27|346.42|346.27|346.42|346.27|346.42|346.27|0
1645450620000|2022-02-21 13:37:00|346.47|346.22|346.37|346.17|346.52|346.22|346.32|346.07|2
1645450630000|2022-02-21 13:37:10|346.32|346.22|346.42|346.17|346.47|346.22|346.32|346.17|0
1645450640000|2022-02-21 13:37:20|346.37|346.22|346.47|346.27|346.47|346.27|346.37|346.17|0
1645450650000|2022-02-21 13:37:30|346.52|346.22|346.52|346.32|346.52|346.32|346.52|346.22|0
1645450660000|2022-02-21 13:37:40||346.27||346.32||346.32||346.27|0
1645450670000|2022-02-21 13:37:50||346.27||346.27||346.32||346.27|0
1645450680000|2022-02-21 13:38:00|346.57|346.32|346.57|346.37|346.57|346.37|346.57|346.27|0
1645450690000|2022-02-21 13:38:10||346.42||346.37||346.42||346.32|0
1645450700000|2022-02-21 13:38:20||346.32||346.37||346.37||346.32|0
1645450720000|2022-02-21 13:38:40||346.32||346.37||346.37||346.32|0
1645450730000|2022-02-21 13:38:50|346.52|346.32|346.52|346.32|346.52|346.37|346.52|346.32|0
1645450740000|2022-02-21 13:39:00|346.47|346.37|346.47|346.27|346.47|346.37|346.47|346.27|0
1645450750000|2022-02-21 13:39:10||346.32||346.32||346.32||346.27|0
1645450760000|2022-02-21 13:39:20|346.52|346.27|346.62|346.37|346.62|346.42|346.52|346.27|0
1645450770000|2022-02-21 13:39:30|346.57|346.42|346.52|346.32|346.57|346.42|346.52|346.32|0
1645450780000|2022-02-21 13:39:40|346.57|346.37|346.47|346.27|346.57|346.37|346.47|346.27|0
1645450790000|2022-02-21 13:39:50||346.32||346.27||346.32||346.27|0
1645450800000|2022-02-21 13:40:00|346.42|346.32|346.47|346.27|346.47|346.32|346.42|346.22|0
1645450810000|2022-02-21 13:40:10|346.52|346.32|346.52|346.32|346.52|346.32|346.52|346.32|0
1645450820000|2022-02-21 13:40:20|346.47|346.27|346.47|346.27|346.47|346.27|346.47|346.22|0
1645450830000|2022-02-21 13:40:30|346.52|346.22|346.57|346.37|346.57|346.37|346.52|346.22|0
1645450840000|2022-02-21 13:40:40||346.42||346.32||346.42||346.32|0
1645450850000|2022-02-21 13:40:50||346.37||346.37||346.42||346.37|2
1645450860000|2022-02-21 13:41:00|346.52|346.42|346.52|346.32|346.52|346.42|346.52|346.32|0
1645450870000|2022-02-21 13:41:10|346.57|346.27|346.57|346.37|346.57|346.42|346.57|346.27|0
1645450880000|2022-02-21 13:41:20||346.42||346.37||346.42||346.37|0
1645450890000|2022-02-21 13:41:30|346.52|346.42|346.57|346.37|346.57|346.42|346.52|346.37|0
1645450900000|2022-02-21 13:41:40||346.42||346.42||346.42||346.42|0
1645450910000|2022-02-21 13:41:50|346.62|346.37|346.62|346.42|346.62|346.42|346.62|346.37|0
1645450920000|2022-02-21 13:42:00|346.57|346.37|346.57|346.37|346.57|346.42|346.57|346.37|0
1645450930000|2022-02-21 13:42:10|346.62|346.42|346.62|346.42|346.62|346.42|346.62|346.37|0
1645450940000|2022-02-21 13:42:20|346.57|346.37|346.57|346.37|346.57|346.42|346.57|346.37|0
1645450950000|2022-02-21 13:42:30|346.52||346.52||346.52||346.52||0
1645450970000|2022-02-21 13:42:50|346.57|346.42|346.62|346.42|346.62|346.47|346.57|346.42|2
1645450980000|2022-02-21 13:43:00|346.67|346.47|346.62|346.42|346.67|346.47|346.62|346.42|0
1645450990000|2022-02-21 13:43:10|346.57|346.37|346.62|346.42|346.62|346.42|346.57|346.37|0
1645451000000|2022-02-21 13:43:20|346.67|346.47|346.67|346.47|346.67|346.52|346.67|346.47|0
1645451010000|2022-02-21 13:43:30|346.62|346.52|346.67|346.52|346.67|346.52|346.62|346.47|0
1645451020000|2022-02-21 13:43:40|346.62|346.47|346.62|346.42|346.62|346.47|346.62|346.42|4
1645451030000|2022-02-21 13:43:50||346.47||346.47||346.47||346.42|0
1645451040000|2022-02-21 13:44:00||346.42||346.42||346.42||346.42|0
1645451050000|2022-02-21 13:44:10|346.57|346.37|346.57|346.37|346.57|346.37|346.57|346.37|1
1645451060000|2022-02-21 13:44:20|346.52||346.52||346.52||346.52||0
1645451070000|2022-02-21 13:44:30|346.47|346.32|346.52|346.32|346.52|346.37|346.47|346.32|0
1645451080000|2022-02-21 13:44:40|346.47||346.52||346.52||346.47||0
1645451090000|2022-02-21 13:44:50|346.47||346.47||346.47||346.47||0
1645451100000|2022-02-21 13:45:00|346.52|346.37|346.57|346.37|346.57|346.37|346.52|346.37|2
1645451110000|2022-02-21 13:45:10|346.62|346.42|346.62|346.42|346.62|346.42|346.62|346.37|0
1645451120000|2022-02-21 13:45:20||346.47||346.42||346.47||346.42|0
1645451130000|2022-02-21 13:45:30|346.57|346.47|346.62|346.42|346.62|346.47|346.57|346.42|0
1645451140000|2022-02-21 13:45:40||346.47||346.47||346.47||346.42|0
1645451170000|2022-02-21 13:46:10|346.57|346.42|346.62|346.42|346.62|346.42|346.57|346.42|0
1645451180000|2022-02-21 13:46:20||346.47||346.42||346.47||346.42|1
1645451190000|2022-02-21 13:46:30|346.57|346.37|346.62|346.42|346.62|346.42|346.57|346.37|0
1645451200000|2022-02-21 13:46:40|346.57|346.37|346.57|346.37|346.62|346.37|346.57|346.37|0
1645451210000|2022-02-21 13:46:50|346.52|346.32|346.52|346.32|346.52|346.32|346.47|346.32|1
1645451220000|2022-02-21 13:47:00|346.47|346.37|346.47|346.32|346.52|346.37|346.47|346.32|0
1645451230000|2022-02-21 13:47:10|346.42|346.27|346.42|346.27|346.42|346.32|346.42|346.27|0
1645451240000|2022-02-21 13:47:20|346.47|346.32|346.47|346.27|346.47|346.32|346.47|346.27|0
1645451250000|2022-02-21 13:47:30|346.42|346.22|346.37|346.22|346.47|346.22|346.37|346.22|3
1645451260000|2022-02-21 13:47:40|346.42|346.27|346.47|346.27|346.47|346.27|346.42|346.27|1
1645451270000|2022-02-21 13:47:50||346.32||346.27||346.32||346.27|0
1645451280000|2022-02-21 13:48:00|346.42|346.32|346.47|346.27|346.52|346.32|346.42|346.27|0
1645451290000|2022-02-21 13:48:10|346.42||346.42||346.42||346.42||0
1645451320000|2022-02-21 13:48:40|346.47||346.47||346.47||346.47||0
1645451330000|2022-02-21 13:48:50||346.32||346.27||346.32||346.27|0
1645451340000|2022-02-21 13:49:00|346.52|346.32|346.52|346.32|346.52|346.32|346.47|346.32|0
1645451350000|2022-02-21 13:49:10|346.47|346.27|346.42|346.27|346.47|346.32|346.42|346.27|0
1645451360000|2022-02-21 13:49:20|346.47||346.47||346.47||346.47||0
1645451370000|2022-02-21 13:49:30|346.42|346.22|346.42|346.27|346.42|346.27|346.42|346.22|0
1645451380000|2022-02-21 13:49:40|346.47|346.32|346.47|346.27|346.47|346.32|346.47|346.27|0
1645451390000|2022-02-21 13:49:50||346.32||346.27||346.32||346.27|0
1645451400000|2022-02-21 13:50:00||346.32||346.27||346.32||346.27|0
1645451410000|2022-02-21 13:50:10||346.32||346.27||346.32||346.27|0
1645451420000|2022-02-21 13:50:20|346.42|346.22|346.47|346.32|346.47|346.32|346.42|346.22|0
1645451440000|2022-02-21 13:50:40|346.52||346.52||346.52||346.52||0
1645451470000|2022-02-21 13:51:10||346.37||346.37||346.37||346.37|0
1645451500000|2022-02-21 13:51:40|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.37|1
1645451510000|2022-02-21 13:51:50||346.37||346.37||346.42||346.37|0
1645451520000|2022-02-21 13:52:00|346.52|346.42|346.57|346.37|346.57|346.42|346.52|346.37|0
1645451530000|2022-02-21 13:52:10||346.42||346.42||346.42||346.37|0
1645451540000|2022-02-21 13:52:20||346.37||346.37||346.42||346.37|0
1645451550000|2022-02-21 13:52:30|346.52|346.42|346.57|346.37|346.57|346.42|346.52|346.37|0
1645451560000|2022-02-21 13:52:40|346.52|346.32|346.52|346.32|346.57|346.32|346.52|346.32|0
1645451570000|2022-02-21 13:52:50||346.37||346.32||346.37||346.32|0
1645451580000|2022-02-21 13:53:00||346.37||346.32||346.37||346.32|0
1645451590000|2022-02-21 13:53:10||346.37||346.32||346.37||346.32|0
1645451600000|2022-02-21 13:53:20|346.47|346.27|346.47|346.27|346.47|346.32|346.42|346.27|2
1645451610000|2022-02-21 13:53:30||346.32||346.32||346.32||346.32|0
1645451620000|2022-02-21 13:53:40|346.42|346.27|346.52|346.32|346.52|346.32|346.42|346.27|1
1645451630000|2022-02-21 13:53:50|346.47|346.37|346.52|346.37|346.52|346.37|346.47|346.37|0
1645451640000|2022-02-21 13:54:00|346.57|346.32|346.42|346.27|346.57|346.37|346.42|346.27|0
1645451650000|2022-02-21 13:54:10|346.47|346.32|346.47|346.27|346.47|346.32|346.37|346.17|2
1645451660000|2022-02-21 13:54:20|346.42|346.22|346.42|346.22|346.42|346.27|346.37|346.22|0
1645451670000|2022-02-21 13:54:30|346.37|346.17|346.37|346.17|346.37|346.22|346.32|346.17|2
1645451680000|2022-02-21 13:54:40|346.32|346.22|346.37|346.17|346.37|346.22|346.32|346.17|0
1645451690000|2022-02-21 13:54:50||346.22||346.17||346.22||346.17|0
1645451700000|2022-02-21 13:55:00|346.32|346.12|346.27|346.12|346.32|346.12|346.22|346.07|3
1645451710000|2022-02-21 13:55:10|346.32|346.17|346.37|346.17|346.37|346.22|346.32|346.17|1
1645451720000|2022-02-21 13:55:20|346.42|346.22|346.37|346.22|346.42|346.27|346.37|346.17|0
1645451730000|2022-02-21 13:55:30|346.42||346.42||346.42||346.42||0
1645451740000|2022-02-21 13:55:40|346.37|346.17|346.37|346.17|346.37|346.22|346.37|346.17|0
1645451750000|2022-02-21 13:55:50|346.42|346.22|346.27|346.12|346.72|346.52|346.22|345.97|20
1645451760000|2022-02-21 13:56:00|346.32|346.17|346.42|346.22|346.47|346.32|346.32|346.12|13
1645451770000|2022-02-21 13:56:10|346.47|346.27|346.42|346.27|346.52|346.32|346.37|346.22|2
1645451780000|2022-02-21 13:56:20|346.47|346.32|346.47|346.32|346.47|346.32|346.42|346.27|2
1645451790000|2022-02-21 13:56:30|346.52|346.27|346.62|346.42|346.67|346.47|346.52|346.27|10
1645451800000|2022-02-21 13:56:40|346.57|346.47|346.62|346.42|346.67|346.52|346.57|346.42|6
1645451810000|2022-02-21 13:56:50|346.57|346.37|346.52|346.37|346.62|346.37|346.52|346.37|1
1645451820000|2022-02-21 13:57:00|346.57|346.42|346.57|346.37|346.57|346.42|346.57|346.37|1
1645451830000|2022-02-21 13:57:10|346.62|346.42|346.77|346.52|346.77|346.52|346.62|346.37|0
1645451840000|2022-02-21 13:57:20|346.82|346.57|346.37|346.17|346.87|346.72|346.37|346.17|28
1645451850000|2022-02-21 13:57:30|346.32|346.12|346.42|346.22|346.42|346.22|346.27|346.12|1
1645451860000|2022-02-21 13:57:40|346.37|346.17|346.47|346.32|346.47|346.32|346.32|346.17|1
1645451870000|2022-02-21 13:57:50|346.57|346.27|346.42|346.22|346.57|346.32|346.27|346.12|0
1645451880000|2022-02-21 13:58:00|346.37|346.17|346.52|346.32|346.52|346.32|346.37|346.17|0
1645451890000|2022-02-21 13:58:10|346.57|346.27|346.72|346.52|346.72|346.52|346.57|346.27|0
1645451900000|2022-02-21 13:58:20|346.67|346.47|346.57|346.37|346.67|346.47|346.57|346.37|0
1645451910000|2022-02-21 13:58:30|346.52|346.32|346.82|346.57|346.87|346.62|346.52|346.32|7
1645451920000|2022-02-21 13:58:40|346.87|346.62|346.72|346.47|346.87|346.62|346.72|346.47|1
1645451930000|2022-02-21 13:58:50|346.67|346.52|346.67|346.47|346.72|346.52|346.62|346.42|0
1645451940000|2022-02-21 13:59:00|346.62|346.42|346.57|346.37|346.67|346.42|346.52|346.37|0
1645451950000|2022-02-21 13:59:10|346.52|346.27|346.47|346.27|346.52|346.27|346.47|346.27|5
1645451960000|2022-02-21 13:59:20|346.52|346.32|346.57|346.37|346.57|346.37|346.52|346.32|2
1645451970000|2022-02-21 13:59:30|346.52|346.42|346.72|346.47|346.72|346.47|346.52|346.42|1
1645451980000|2022-02-21 13:59:40|346.67|346.52|346.72|346.47|346.72|346.52|346.67|346.47|0
1645451990000|2022-02-21 13:59:50|346.77|346.52|346.77|346.52|346.77|346.52|346.77|346.47|0
1645452000000|2022-02-21 14:00:00|346.72|346.47|346.67|346.47|346.72|346.47|346.67|346.42|0
1645452010000|2022-02-21 14:00:10|346.62|346.42|346.67|346.47|346.67|346.47|346.62|346.42|0
1645452020000|2022-02-21 14:00:20|346.62|346.42|346.57|346.42|346.67|346.47|346.57|346.37|0
1645452030000|2022-02-21 14:00:30|346.62|346.37|346.52|346.37|346.62|346.37|346.47|346.32|1
1645452040000|2022-02-21 14:00:40|346.57|346.42|346.57|346.37|346.62|346.42|346.52|346.37|0
1645452050000|2022-02-21 14:00:50|346.52|346.42|346.62|346.42|346.62|346.42|346.52|346.37|0
1645452060000|2022-02-21 14:01:00|346.57|346.47|346.57|346.37|346.67|346.47|346.57|346.37|0
1645452070000|2022-02-21 14:01:10|346.52|346.42|346.52|346.37|346.57|346.42|346.52|346.37|0
1645452080000|2022-02-21 14:01:20|346.57|346.42|346.62|346.47|346.62|346.47|346.57|346.42|0
1645452090000|2022-02-21 14:01:30|346.57|346.42|346.57|346.42|346.57|346.42|346.52|346.37|3
1645452100000|2022-02-21 14:01:40|346.62||346.57||346.62||346.57||0
1645452110000|2022-02-21 14:01:50|346.52|346.37|346.52|346.32|346.52|346.37|346.52|346.32|1
1645452120000|2022-02-21 14:02:00|346.57|346.37|346.52|346.37|346.57|346.37|346.52|346.37|0
1645452130000|2022-02-21 14:02:10|346.47|346.32|346.47|346.27|346.52|346.32|346.47|346.27|1
1645452140000|2022-02-21 14:02:20|346.52|346.32|346.42|346.22|346.52|346.32|346.37|346.17|1
1645452150000|2022-02-21 14:02:30|346.47|346.27|346.47|346.27|346.47|346.32|346.42|346.27|0
1645452160000|2022-02-21 14:02:40|346.42|346.32|346.52|346.32|346.52|346.32|346.42|346.27|0
1645452170000|2022-02-21 14:02:50|346.47|346.27|346.52|346.32|346.52|346.32|346.47|346.27|0
1645452180000|2022-02-21 14:03:00|346.47|346.27|346.52|346.32|346.52|346.32|346.47|346.27|0
1645452190000|2022-02-21 14:03:10|346.47|346.27|346.52|346.32|346.52|346.32|346.47|346.27|0
1645452200000|2022-02-21 14:03:20|346.47|346.27|346.47|346.27|346.47|346.32|346.47|346.27|0
1645452210000|2022-02-21 14:03:30|346.42|346.22|346.57|346.37|346.57|346.37|346.42|346.22|2
1645452220000|2022-02-21 14:03:40|346.52|346.32|346.57|346.37|346.57|346.37|346.52|346.32|0
1645452230000|2022-02-21 14:03:50|346.62||346.62||346.62||346.62||0
1645452240000|2022-02-21 14:04:00|346.57|346.42|346.67|346.47|346.72|346.47|346.57|346.42|5
1645452250000|2022-02-21 14:04:10|346.72|346.42|346.67|346.42|346.72|346.47|346.67|346.42|0
1645452260000|2022-02-21 14:04:20|346.62|346.47|346.67|346.42|346.67|346.47|346.62|346.42|0
1645452270000|2022-02-21 14:04:30||346.47||346.47||346.47||346.42|0
1645452280000|2022-02-21 14:04:40|346.62|346.42|346.67|346.47|346.67|346.47|346.62|346.42|0
1645452290000|2022-02-21 14:04:50|346.62|346.42|346.67|346.42|346.67|346.42|346.62|346.42|0
1645452300000|2022-02-21 14:05:00|346.62|346.47|346.67|346.47|346.72|346.47|346.62|346.42|0
1645452310000|2022-02-21 14:05:10|346.62|346.42|346.57|346.37|346.67|346.47|346.57|346.37|0
1645452320000|2022-02-21 14:05:20|346.62|346.42|346.52|346.32|346.62|346.42|346.52|346.32|0
1645452330000|2022-02-21 14:05:30|346.47|346.27|346.52|346.27|346.52|346.27|346.47|346.27|0
1645452340000|2022-02-21 14:05:40|346.47|346.32|346.52|346.27|346.52|346.32|346.47|346.27|0
1645452350000|2022-02-21 14:05:50|346.47|346.32|346.52|346.32|346.52|346.32|346.47|346.27|0
1645452360000|2022-02-21 14:06:00|346.47|346.27|346.52|346.32|346.52|346.32|346.47|346.27|0
1645452370000|2022-02-21 14:06:10|346.47|346.27|346.42|346.27|346.47|346.32|346.42|346.27|0
1645452380000|2022-02-21 14:06:20|346.47|346.32|346.42|346.22|346.47|346.32|346.42|346.22|4
1645452390000|2022-02-21 14:06:30||346.27||346.22||346.27||346.22|0
1645452400000|2022-02-21 14:06:40|346.37||346.37||346.42||346.37||0
1645452410000|2022-02-21 14:06:50||346.17||346.17||346.17||346.17|0
1645452420000|2022-02-21 14:07:00||346.22||346.17||346.22||346.17|0
1645452430000|2022-02-21 14:07:10|346.32|346.22|346.37|346.22|346.37|346.22|346.32|346.22|0
1645452440000|2022-02-21 14:07:20|346.42|346.27|346.52|346.27|346.52|346.27|346.42|346.27|1
1645452450000|2022-02-21 14:07:30|346.47|346.22|346.47|346.27|346.52|346.27|346.42|346.22|0
1645452460000|2022-02-21 14:07:40|346.42|346.22|346.47|346.27|346.52|346.27|346.42|346.22|0
1645452470000|2022-02-21 14:07:50|346.52|346.22|346.47|346.27|346.52|346.27|346.47|346.22|0
1645452480000|2022-02-21 14:08:00|346.52|346.32|346.57|346.37|346.62|346.42|346.52|346.32|0
1645452490000|2022-02-21 14:08:10|346.52|346.32|346.52|346.32|346.52|346.37|346.52|346.32|0
1645452500000|2022-02-21 14:08:20|346.47|346.27|346.47|346.32|346.47|346.32|346.47|346.27|0
1645452510000|2022-02-21 14:08:30|346.52||346.57||346.57||346.52||0
1645452520000|2022-02-21 14:08:40|346.62|346.37|346.62|346.47|346.62|346.47|346.62|346.37|0
1645452530000|2022-02-21 14:08:50|346.67|346.42|346.67|346.47|346.72|346.47|346.62|346.42|0
1645452540000|2022-02-21 14:09:00||346.42||346.47||346.47||346.42|0
1645452550000|2022-02-21 14:09:10|346.62|346.42|346.52|346.32|346.62|346.42|346.47|346.32|0
1645452560000|2022-02-21 14:09:20||346.37||346.32||346.37||346.32|0
1645452570000|2022-02-21 14:09:30|346.47|346.37|346.62|346.37|346.62|346.37|346.47|346.32|2
1645452580000|2022-02-21 14:09:40|346.57|346.32|346.62|346.37|346.62|346.37|346.57|346.32|0
1645452590000|2022-02-21 14:09:50|346.57||346.62||346.62||346.57||0
1645452600000|2022-02-21 14:10:00|346.57|346.32|346.57|346.37|346.57|346.37|346.52|346.32|0
1645452610000|2022-02-21 14:10:10|346.62|346.42|346.67|346.42|346.67|346.47|346.62|346.42|0
1645452620000|2022-02-21 14:10:20||346.47||346.47||346.47||346.42|0
1645452630000|2022-02-21 14:10:30|346.72|346.42|346.67|346.42|346.72|346.47|346.67|346.42|0
1645452640000|2022-02-21 14:10:40|346.62|346.47|346.62|346.42|346.62|346.47|346.57|346.42|0
1645452650000|2022-02-21 14:10:50|346.57|346.37|346.62|346.42|346.62|346.42|346.57|346.37|0
1645452660000|2022-02-21 14:11:00|346.67|346.47|346.72|346.52|346.72|346.52|346.62|346.47|0
1645452670000|2022-02-21 14:11:10|346.67|346.47|346.67|346.47|346.72|346.52|346.67|346.47|0
1645452680000|2022-02-21 14:11:20|346.62|346.42|346.62|346.37|346.62|346.42|346.57|346.37|0
1645452690000|2022-02-21 14:11:30|346.57|346.42|346.62|346.42|346.62|346.42|346.57|346.37|0
1645452700000|2022-02-21 14:11:40|346.67|346.37|346.67|346.42|346.67|346.42|346.62|346.37|1
1645452710000|2022-02-21 14:11:50|346.72|346.47|346.77|346.52|346.82|346.52|346.67|346.47|0
1645452720000|2022-02-21 14:12:00|346.82|346.47|346.72|346.47|346.82|346.52|346.67|346.47|0
1645452730000|2022-02-21 14:12:10|346.67|346.52|346.62|346.42|346.67|346.52|346.62|346.42|0
1645452740000|2022-02-21 14:12:20|346.67|346.47|346.67|346.47|346.67|346.47|346.67|346.47|0
1645452750000|2022-02-21 14:12:30|346.72|346.42|346.72|346.47|346.72|346.47|346.62|346.42|0
1645452760000|2022-02-21 14:12:40|346.77|346.42|346.72|346.42|346.77|346.47|346.72|346.42|0
1645452770000|2022-02-21 14:12:50|346.67|346.47|346.67|346.47|346.67|346.47|346.67|346.42|0
1645452780000|2022-02-21 14:13:00|346.62|346.42|346.62|346.42|346.62|346.42|346.62|346.42|0
1645452790000|2022-02-21 14:13:10|346.67|346.47|346.67|346.42|346.67|346.47|346.67|346.42|0
1645452800000|2022-02-21 14:13:20|346.62|346.47|346.67|346.47|346.67|346.47|346.62|346.42|0
1645452810000|2022-02-21 14:13:30||346.42||346.52||346.52||346.42|0
1645452820000|2022-02-21 14:13:40|346.77|346.57|346.82|346.57|346.82|346.57|346.72|346.52|1
1645452830000|2022-02-21 14:13:50|346.77|346.52|346.82|346.57|346.82|346.57|346.77|346.52|0
1645452840000|2022-02-21 14:14:00|346.77|346.52|346.82|346.57|346.82|346.57|346.77|346.52|0
1645452850000|2022-02-21 14:14:10||346.62||346.62||346.62||346.62|0
1645452860000|2022-02-21 14:14:20|346.87|346.67|346.87|346.62|346.87|346.67|346.87|346.62|0
1645452870000|2022-02-21 14:14:30|346.92|346.67|346.92|346.72|346.92|346.77|346.92|346.67|0
1645452880000|2022-02-21 14:14:40|346.87|346.67|346.92|346.67|346.92|346.72|346.87|346.67|0
1645452890000|2022-02-21 14:14:50|346.97|346.72|346.97|346.72|346.97|346.72|346.97|346.67|0
1645452900000|2022-02-21 14:15:00|346.92|346.67|346.92|346.72|346.92|346.72|346.92|346.67|0
1645452910000|2022-02-21 14:15:10|346.97|346.77|346.97|346.77|346.97|346.77|346.97|346.77|0
1645452920000|2022-02-21 14:15:20|347.02|346.82|347.02|346.77|347.02|346.82|347.02|346.77|0
1645452930000|2022-02-21 14:15:30|346.97|346.82|346.97|346.77|346.97|346.82|346.92|346.72|1
1645452940000|2022-02-21 14:15:40|346.92||346.92||346.92||346.92||0
1645452960000|2022-02-21 14:16:00|347.02|346.82|347.02|346.82|347.02|346.82|346.97|346.77|3
1645452970000|2022-02-21 14:16:10|346.97|346.77|347.07|346.87|347.07|346.87|346.97|346.77|4
1645452980000|2022-02-21 14:16:20|347.12|346.92|347.12|346.97|347.12|346.97|347.07|346.87|17
1645452990000|2022-02-21 14:16:30|347.07|346.87|347.12|346.92|347.12|346.92|347.07|346.87|4
1645453000000|2022-02-21 14:16:40|347.07|346.87|347.07|346.87|347.12|346.92|347.02|346.87|0
1645453010000|2022-02-21 14:16:50||346.92||346.92||346.92||346.87|0
1645453020000|2022-02-21 14:17:00||346.87||346.87||346.92||346.87|0
1645453030000|2022-02-21 14:17:10||346.92||346.92||346.92||346.87|0
1645453040000|2022-02-21 14:17:20|347.02|346.87|347.07|346.92|347.07|346.92|347.02|346.87|0
1645453050000|2022-02-21 14:17:30|347.02|346.87|347.12|346.97|347.12|346.97|347.02|346.87|2
1645453060000|2022-02-21 14:17:40|347.22|347.02|347.22|347.02|347.27|347.02|347.22|346.97|3
1645453080000|2022-02-21 14:18:00||347.07||347.02||347.07||347.02|1
1645453090000|2022-02-21 14:18:10||347.07||347.02||347.07||347.02|0
1645453100000|2022-02-21 14:18:20||346.97||347.02||347.02||346.97|0
1645453110000|2022-02-21 14:18:30||346.97||346.97||347.02||346.97|0
1645453120000|2022-02-21 14:18:40||347.02||347.02||347.02||346.97|0
1645453130000|2022-02-21 14:18:50|347.27|347.12|347.32|347.17|347.37|347.17|347.27|347.12|4
1645453140000|2022-02-21 14:19:00|347.27|347.12|347.22|347.07|347.32|347.12|347.22|347.07|0
1645453150000|2022-02-21 14:19:10|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.12|0
1645453160000|2022-02-21 14:19:20|347.32||347.32||347.32||347.32||2
1645453170000|2022-02-21 14:19:30|347.27|347.07|347.27|347.12|347.27|347.12|347.27|347.07|0
1645453180000|2022-02-21 14:19:40||347.07||347.07||347.12||347.07|0
1645453190000|2022-02-21 14:19:50||347.12||347.12||347.12||347.07|0
1645453200000|2022-02-21 14:20:00|347.32||347.37||347.37||347.32||2
1645453210000|2022-02-21 14:20:10|347.32||347.37||347.37||347.32||0
1645453220000|2022-02-21 14:20:20|347.32||347.32||347.32||347.32||0
1645453230000|2022-02-21 14:20:30|347.27|347.07|347.27|347.07|347.27|347.12|347.27|347.07|0
1645453240000|2022-02-21 14:20:40||347.12||347.07||347.12||347.07|0
1645453250000|2022-02-21 14:20:50||347.12||347.12||347.12||347.07|0
1645453260000|2022-02-21 14:21:00|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|1
1645453270000|2022-02-21 14:21:10|347.37|347.17|347.32|347.17|347.37|347.22|347.32|347.12|0
1645453280000|2022-02-21 14:21:20||347.12||347.12||347.12||347.12|0
1645453290000|2022-02-21 14:21:30||347.17||347.12||347.17||347.12|0
1645453300000|2022-02-21 14:21:40|347.37|347.17|347.37|347.17|347.37|347.17|347.37|347.17|0
1645453310000|2022-02-21 14:21:50||347.22||347.22||347.22||347.17|1
1645453320000|2022-02-21 14:22:00|347.42|347.27|347.32|347.17|347.42|347.27|347.32|347.12|1
1645453330000|2022-02-21 14:22:10|347.27|347.12|347.27|347.07|347.32|347.17|347.27|347.07|3
1645453340000|2022-02-21 14:22:20||347.12||347.12||347.12||347.07|0
1645453350000|2022-02-21 14:22:30||347.07||347.12||347.12||347.07|0
1645453360000|2022-02-21 14:22:40|347.22|347.07|347.27|347.07|347.27|347.12|347.22|347.07|0
1645453370000|2022-02-21 14:22:50|347.22|347.12|347.27|347.07|347.27|347.12|347.22|347.07|0
1645453380000|2022-02-21 14:23:00|347.22|347.12|347.27|347.12|347.27|347.12|347.22|347.07|0
1645453390000|2022-02-21 14:23:10|347.22|347.07|347.32|347.12|347.32|347.12|347.22|347.07|0
1645453400000|2022-02-21 14:23:20|347.27|347.07|347.27|347.07|347.27|347.12|347.27|347.07|0
1645453410000|2022-02-21 14:23:30||347.12||347.07||347.12||347.07|0
1645453420000|2022-02-21 14:23:40|347.22|347.12|347.32|347.12|347.32|347.12|347.22|347.07|0
1645453430000|2022-02-21 14:23:50||347.07||347.12||347.12||347.07|0
1645453440000|2022-02-21 14:24:00|347.27|347.07|347.27|347.07|347.32|347.07|347.27|347.07|0
1645453450000|2022-02-21 14:24:10|347.32|347.12|347.32|347.12|347.32|347.12|347.27|347.07|0
1645453460000|2022-02-21 14:24:20|347.27|347.07|347.32|347.12|347.32|347.12|347.27|347.07|0
1645453470000|2022-02-21 14:24:30|347.27|347.07|347.27|347.07|347.32|347.07|347.27|347.07|0
1645453480000|2022-02-21 14:24:40|347.32|347.12|347.32|347.12|347.32|347.12|347.32|347.07|0
1645453490000|2022-02-21 14:24:50|347.37|347.17|347.37|347.17|347.37|347.17|347.37|347.17|0
1645453500000|2022-02-21 14:25:00|347.32|347.22|347.42|347.22|347.42|347.22|347.32|347.22|1
1645453510000|2022-02-21 14:25:10|347.37|347.17|347.42|347.22|347.42|347.22|347.37|347.17|0
1645453520000|2022-02-21 14:25:20|347.37|347.17|347.37|347.17|347.42|347.22|347.37|347.17|0
1645453530000|2022-02-21 14:25:30|347.42|347.22|347.37|347.17|347.42|347.22|347.37|347.17|0
1645453560000|2022-02-21 14:26:00|347.32||347.32||347.32||347.32||0
1645453570000|2022-02-21 14:26:10|347.37||347.37||347.37||347.32||0
1645453580000|2022-02-21 14:26:20|347.32|347.22|347.32|347.17|347.37|347.22|347.32|347.17|0
1645453590000|2022-02-21 14:26:30|347.27|347.12|347.27|347.07|347.27|347.12|347.27|347.07|1
1645453600000|2022-02-21 14:26:40||347.12||347.12||347.12||347.07|0
1645453610000|2022-02-21 14:26:50|347.22|347.07|347.22|347.07|347.22|347.07|347.22|347.07|0
1645453630000|2022-02-21 14:27:10|347.27|347.12|347.22|347.07|347.27|347.12|347.22|347.07|3
1645453640000|2022-02-21 14:27:20|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.07|1
1645453650000|2022-02-21 14:27:30|347.22|347.07|347.27|347.12|347.27|347.12|347.22|347.07|1
1645453660000|2022-02-21 14:27:40|347.32|347.17|347.37|347.17|347.37|347.17|347.32|347.17|0
1645453680000|2022-02-21 14:28:00|347.32|347.12|347.32|347.12|347.37|347.17|347.32|347.12|0
1645453690000|2022-02-21 14:28:10|347.37|347.17|347.37|347.17|347.37|347.17|347.32|347.12|0
1645453700000|2022-02-21 14:28:20|347.32|347.12|347.37|347.17|347.37|347.17|347.32|347.12|0
1645453710000|2022-02-21 14:28:30|347.32|347.12|347.37|347.12|347.37|347.17|347.32|347.12|0
1645453720000|2022-02-21 14:28:40|347.32|347.17|347.32|347.12|347.37|347.17|347.32|347.12|0
1645453730000|2022-02-21 14:28:50|347.37||347.32||347.37||347.32||0
1645453740000|2022-02-21 14:29:00|347.37||347.32||347.37||347.32||0
1645453750000|2022-02-21 14:29:10|347.37||347.32||347.37||347.32||0
1645453760000|2022-02-21 14:29:20|347.37|347.07|347.32|347.12|347.37|347.12|347.32|347.07|0
1645453770000|2022-02-21 14:29:30||347.07||347.07||347.12||347.07|0
1645453780000|2022-02-21 14:29:40|347.27||347.27||347.27||347.22||0
1645453790000|2022-02-21 14:29:50|347.22||347.27||347.27||347.22||0
1645453800000|2022-02-21 14:30:00|347.32|347.12|347.32|347.07|347.32|347.12|347.27|347.07|0
1645453810000|2022-02-21 14:30:10|347.27|347.12|347.37|347.17|347.37|347.22|347.27|347.07|0
1645453820000|2022-02-21 14:30:20|347.42|347.22|347.42|347.22|347.47|347.22|347.42|347.17|0
1645453830000|2022-02-21 14:30:30|347.47|347.17|347.42|347.17|347.47|347.22|347.42|347.17|0
1645453840000|2022-02-21 14:30:40|347.37|347.22|347.42|347.17|347.42|347.22|347.37|347.17|0
1645453850000|2022-02-21 14:30:50|347.47|347.22|347.47|347.22|347.47|347.22|347.42|347.17|0
1645453860000|2022-02-21 14:31:00|347.42|347.27|347.42|347.22|347.42|347.27|347.42|347.22|0
1645453870000|2022-02-21 14:31:10|347.47|347.27|347.42|347.17|347.47|347.27|347.37|347.17|0
1645453880000|2022-02-21 14:31:20|347.37|347.22|347.42|347.22|347.47|347.22|347.37|347.17|0
1645453890000|2022-02-21 14:31:30|347.37|347.17|347.42|347.17|347.42|347.22|347.37|347.17|0
1645453900000|2022-02-21 14:31:40|347.37|347.22|347.37|347.17|347.42|347.22|347.37|347.17|0
1645453910000|2022-02-21 14:31:50|347.42|347.22|347.42|347.22|347.42|347.22|347.42|347.17|0
1645453920000|2022-02-21 14:32:00|347.47|347.17|347.42|347.22|347.47|347.22|347.37|347.17|0
1645453930000|2022-02-21 14:32:10||347.17||347.22||347.22||347.17|0
1645453940000|2022-02-21 14:32:20|347.47|347.17|347.42|347.22|347.47|347.22|347.42|347.17|0
1645453950000|2022-02-21 14:32:30|347.47|347.27|347.47|347.27|347.47|347.27|347.42|347.27|0
1645453970000|2022-02-21 14:32:50|347.42||347.47||347.47||347.42||0
1645453980000|2022-02-21 14:33:00|347.52|347.32|347.52|347.32|347.52|347.37|347.52|347.32|0
1645453990000|2022-02-21 14:33:10|347.47||347.52||347.52||347.47||0
1645454000000|2022-02-21 14:33:20|347.47|347.27|347.47|347.27|347.52|347.27|347.42|347.27|0
1645454010000|2022-02-21 14:33:30|347.42||347.42||347.42||347.42||0
1645454030000|2022-02-21 14:33:50|347.47||347.42||347.47||347.42||1
1645454040000|2022-02-21 14:34:00|347.47||347.42||347.47||347.42||0
1645454050000|2022-02-21 14:34:10|347.47|347.32|347.52|347.32|347.52|347.37|347.47|347.32|1
1645454060000|2022-02-21 14:34:20||347.37||347.32||347.37||347.32|0
1645454080000|2022-02-21 14:34:40|347.47|347.27|347.42|347.22|347.47|347.27|347.42|347.22|3
1645454090000|2022-02-21 14:34:50|347.37|347.17|347.37|347.22|347.37|347.22|347.37|347.17|0
1645454100000|2022-02-21 14:35:00||347.17||347.17||347.22||347.17|0
1645454110000|2022-02-21 14:35:10|347.32|347.12|347.32|347.12|347.32|347.17|347.27|347.12|0
1645454120000|2022-02-21 14:35:20|347.27|347.07|347.22|347.07|347.27|347.07|347.22|347.07|5
1645454130000|2022-02-21 14:35:30|347.17|347.02|347.22|347.02|347.22|347.07|347.17|347.02|13
1645454140000|2022-02-21 14:35:40|347.17|347.07|347.22|347.02|347.22|347.07|347.17|347.02|0
1645454150000|2022-02-21 14:35:50|347.17|347.07|347.17|347.02|347.17|347.07|347.17|347.02|0
1645454160000|2022-02-21 14:36:00||346.97||347.02||347.02||346.97|1
1645454170000|2022-02-21 14:36:10|347.12|346.97|347.12|346.92|347.12|346.97|347.12|346.92|0
1645454190000|2022-02-21 14:36:30|347.07|346.87|347.07|346.87|347.07|346.87|347.07|346.87|3
1645454200000|2022-02-21 14:36:40|347.02||347.07||347.07||347.02||1
1645454210000|2022-02-21 14:36:50|347.02|346.82|346.97|346.77|347.07|346.87|346.92|346.77|1
1645454220000|2022-02-21 14:37:00|346.92|346.82|346.97|346.77|346.97|346.82|346.92|346.77|1
1645454230000|2022-02-21 14:37:10|346.92|346.72|346.92|346.77|346.97|346.77|346.87|346.72|3
1645454240000|2022-02-21 14:37:20|346.97|346.82|347.02|346.82|347.02|346.82|346.92|346.77|3
1645454250000|2022-02-21 14:37:30|346.97|346.77|346.92|346.77|346.97|346.77|346.92|346.77|12
1645454260000|2022-02-21 14:37:40|346.97||346.92||346.97||346.92||8
1645454270000|2022-02-21 14:37:50|346.97|346.82|346.92|346.77|347.02|346.87|346.92|346.77|8
1645454280000|2022-02-21 14:38:00|346.97|346.82|347.02|346.82|347.02|346.87|346.97|346.82|0
1645454290000|2022-02-21 14:38:10|346.97|346.77|346.97|346.82|347.02|346.82|346.92|346.72|0
1645454300000|2022-02-21 14:38:20|346.92|346.77|346.92|346.77|346.97|346.77|346.92|346.77|0
1645454310000|2022-02-21 14:38:30|346.97|346.72|346.97|346.77|346.97|346.77|346.92|346.72|0
1645454320000|2022-02-21 14:38:40|346.92|346.72|346.92|346.72|346.92|346.72|346.92|346.72|0
1645454330000|2022-02-21 14:38:50|346.87|346.77|346.87|346.67|346.87|346.77|346.87|346.67|0
1645454340000|2022-02-21 14:39:00||346.72||346.72||346.72||346.67|0
1645454350000|2022-02-21 14:39:10|346.82|346.67|346.82|346.67|346.82|346.67|346.82|346.67|0
1645454360000|2022-02-21 14:39:20|346.92|346.72|346.92|346.77|346.92|346.77|346.92|346.72|1
1645454370000|2022-02-21 14:39:30|346.97||346.92||346.97||346.92||2
1645454380000|2022-02-21 14:39:40||346.72||346.77||346.77||346.72|0
1645454390000|2022-02-21 14:39:50|346.87|346.72|346.92|346.72|346.92|346.77|346.87|346.72|0
1645454400000|2022-02-21 14:40:00|346.87|346.77|346.87|346.67|346.92|346.77|346.87|346.67|0
1645454410000|2022-02-21 14:40:10|346.92|346.72|346.92|346.77|346.92|346.77|346.92|346.72|1
1645454420000|2022-02-21 14:40:20||346.72||346.77||346.77||346.72|0
1645454430000|2022-02-21 14:40:30||346.72||346.72||346.77||346.72|0
1645454440000|2022-02-21 14:40:40||346.77||346.77||346.77||346.72|0
1645454450000|2022-02-21 14:40:50|346.97||346.92||346.97||346.92||5
1645454460000|2022-02-21 14:41:00||346.72||346.77||346.77||346.72|0
1645454480000|2022-02-21 14:41:20|346.87|346.72|346.82|346.67|346.87|346.72|346.82|346.67|1
1645454490000|2022-02-21 14:41:30|346.77|346.62|346.82|346.62|346.82|346.67|346.77|346.57|1
1645454500000|2022-02-21 14:41:40||346.67||346.62||346.67||346.62|0
1645454510000|2022-02-21 14:41:50|346.77|346.67|346.77|346.62|346.77|346.67|346.77|346.62|0
1645454520000|2022-02-21 14:42:00||346.57||346.57||346.62||346.57|0
1645454540000|2022-02-21 14:42:20|346.72|346.52|346.67|346.52|346.72|346.57|346.67|346.47|0
1645454550000|2022-02-21 14:42:30||346.47||346.52||346.52||346.47|0
1645454560000|2022-02-21 14:42:40|346.72|346.57|346.72|346.52|346.72|346.57|346.72|346.52|2
1645454570000|2022-02-21 14:42:50|346.77|346.57|346.77|346.57|346.77|346.62|346.72|346.57|2
1645454580000|2022-02-21 14:43:00|346.72|346.62|346.82|346.62|346.82|346.62|346.72|346.52|1
1645454590000|2022-02-21 14:43:10|346.77|346.57|346.82|346.62|346.82|346.62|346.77|346.57|0
1645454600000|2022-02-21 14:43:20|346.77|346.57|346.67|346.52|346.77|346.57|346.67|346.52|1
1645454610000|2022-02-21 14:43:30|346.72|346.57|346.77|346.57|346.77|346.57|346.72|346.52|2
1645454620000|2022-02-21 14:43:40|346.72||346.77||346.77||346.72||0
1645454630000|2022-02-21 14:43:50|346.72|346.62|346.72|346.57|346.72|346.62|346.72|346.57|0
1645454640000|2022-02-21 14:44:00|346.77|346.62|346.67|346.47|346.77|346.62|346.62|346.47|7
1645454650000|2022-02-21 14:44:10|346.62|346.42|346.57|346.42|346.62|346.42|346.57|346.42|1
1645454660000|2022-02-21 14:44:20|346.62|346.47|346.62|346.47|346.67|346.47|346.62|346.42|1
1645454670000|2022-02-21 14:44:30|346.57|346.42|346.57|346.42|346.57|346.47|346.57|346.42|0
1645454680000|2022-02-21 14:44:40|346.62|346.47|346.62|346.47|346.62|346.47|346.62|346.42|2
1645454690000|2022-02-21 14:44:50|346.67|346.42|346.67|346.47|346.67|346.52|346.62|346.42|0
1645454700000|2022-02-21 14:45:00|346.72|346.52|346.72|346.57|346.72|346.57|346.67|346.52|0
1645454710000|2022-02-21 14:45:10|346.77|346.52|346.72|346.52|346.77|346.57|346.72|346.52|1
1645454720000|2022-02-21 14:45:20|346.77|346.57|346.77|346.62|346.77|346.62|346.77|346.57|0
1645454730000|2022-02-21 14:45:30|346.82|346.57|346.77|346.57|346.82|346.57|346.72|346.57|0
1645454740000|2022-02-21 14:45:40|346.72|346.52|346.72|346.52|346.77|346.57|346.72|346.52|0
1645454750000|2022-02-21 14:45:50|346.77|346.57|346.72|346.52|346.77|346.57|346.72|346.52|0
1645454760000|2022-02-21 14:46:00|346.67|346.47|346.57|346.42|346.72|346.52|346.57|346.42|0
1645454770000|2022-02-21 14:46:10|346.52|346.37|346.52|346.37|346.52|346.37|346.52|346.37|1
1645454780000|2022-02-21 14:46:20|346.57||346.52||346.57||346.52||2
1645454800000|2022-02-21 14:46:40|346.57|346.42|346.62|346.42|346.62|346.47|346.57|346.37|7
1645454810000|2022-02-21 14:46:50|346.57|346.47|346.57|346.37|346.57|346.47|346.57|346.37|0
1645454820000|2022-02-21 14:47:00|346.62|346.42|346.57|346.37|346.62|346.42|346.57|346.37|0
1645454830000|2022-02-21 14:47:10||346.42||346.42||346.42||346.42|0
1645454840000|2022-02-21 14:47:20|346.62|346.47|346.62|346.47|346.67|346.47|346.57|346.42|1
1645454850000|2022-02-21 14:47:30|346.67|346.42|346.62|346.42|346.67|346.52|346.57|346.42|0
1645454870000|2022-02-21 14:47:50|346.57|346.37|346.52|346.37|346.57|346.37|346.52|346.37|2
1645454880000|2022-02-21 14:48:00|346.57||346.57||346.57||346.52||2
1645454890000|2022-02-21 14:48:10|346.52||346.52||346.52||346.52||0
1645454900000|2022-02-21 14:48:20|346.57|346.42|346.52|346.37|346.57|346.42|346.52|346.37|1
1645454920000|2022-02-21 14:48:40|346.57||346.52||346.57||346.52||1
1645454930000|2022-02-21 14:48:50|346.57|346.42|346.57|346.42|346.62|346.42|346.57|346.42|0
1645454940000|2022-02-21 14:49:00|346.62||346.62||346.62||346.57||0
1645454950000|2022-02-21 14:49:10|346.57||346.57||346.57||346.57||0
1645454970000|2022-02-21 14:49:30|346.62|346.47|346.72|346.52|346.72|346.52|346.62|346.47|1
1645454980000|2022-02-21 14:49:40|346.77|346.57|346.77|346.57|346.77|346.62|346.77|346.57|2
1645454990000|2022-02-21 14:49:50|346.72|346.52|346.72|346.52|346.72|346.57|346.72|346.52|1
1645455000000|2022-02-21 14:50:00|346.77|346.57|346.72|346.52|346.77|346.57|346.72|346.52|0
1645455010000|2022-02-21 14:50:10|346.62|346.57|346.62|346.47|346.67|346.57|346.57|346.42|0
1645455020000|2022-02-21 14:50:20|346.57|346.42|346.57|346.42|346.62|346.42|346.57|346.42|1
1645455030000|2022-02-21 14:50:30|346.62|346.47|346.62|346.42|346.62|346.47|346.57|346.42|0
1645455040000|2022-02-21 14:50:40|346.67|346.47|346.72|346.47|346.72|346.47|346.67|346.47|0
1645455050000|2022-02-21 14:50:50|346.77|346.57|346.77|346.57|346.82|346.57|346.72|346.52|0
1645455060000|2022-02-21 14:51:00|346.72||346.77||346.77||346.72||0
1645455070000|2022-02-21 14:51:10|346.82|346.62|346.87|346.67|346.92|346.67|346.82|346.62|0
1645455080000|2022-02-21 14:51:20|346.82|346.62|346.87|346.62|346.87|346.67|346.82|346.62|0
1645455090000|2022-02-21 14:51:30|346.92|346.67|346.92|346.67|346.92|346.67|346.87|346.62|0
1645455100000|2022-02-21 14:51:40|346.87|346.62|346.87|346.67|346.87|346.67|346.87|346.62|0
1645455110000|2022-02-21 14:51:50|346.82|346.62|346.77|346.62|346.82|346.62|346.77|346.62|0
1645455130000|2022-02-21 14:52:10|346.82|346.67|346.87|346.67|346.87|346.67|346.82|346.67|2
1645455140000|2022-02-21 14:52:20|346.82|346.62|346.92|346.67|346.92|346.67|346.82|346.62|0
1645455150000|2022-02-21 14:52:30|346.87|346.62|346.82|346.62|346.87|346.67|346.82|346.62|0
1645455160000|2022-02-21 14:52:40||346.67||346.67||346.67||346.67|0
1645455180000|2022-02-21 14:53:00||346.62||346.62||346.62||346.62|0
1645455190000|2022-02-21 14:53:10|346.92|346.67|346.97|346.82|346.97|346.82|346.92|346.62|2
1645455200000|2022-02-21 14:53:20|346.92|346.77|346.92|346.72|346.97|346.77|346.92|346.72|3
1645455210000|2022-02-21 14:53:30|346.87||346.92||346.92||346.87||0
1645455220000|2022-02-21 14:53:40|346.97|346.77|346.87|346.72|346.97|346.77|346.87|346.72|0
1645455230000|2022-02-21 14:53:50|346.92|346.67|346.87|346.67|346.92|346.72|346.87|346.67|2
1645455240000|2022-02-21 14:54:00|346.92|346.72|346.82|346.67|346.92|346.72|346.82|346.67|0
1645455250000|2022-02-21 14:54:10|346.87|346.62|346.82|346.62|346.87|346.67|346.77|346.62|0
1645455260000|2022-02-21 14:54:20|346.87|346.67|346.82|346.62|346.87|346.67|346.82|346.62|0
1645455270000|2022-02-21 14:54:30||346.67||346.67||346.67||346.62|0
1645455300000|2022-02-21 14:55:00|346.87|346.72|346.97|346.77|346.97|346.77|346.87|346.72|1
1645455310000|2022-02-21 14:55:10|346.92|346.67|346.82|346.67|346.92|346.67|346.82|346.62|5
1645455320000|2022-02-21 14:55:20|346.87|346.72|346.82|346.67|346.87|346.72|346.82|346.67|0
1645455330000|2022-02-21 14:55:30|346.87|346.62|346.82|346.62|346.87|346.62|346.77|346.62|0
1645455340000|2022-02-21 14:55:40|346.77||346.77||346.77||346.77||0
1645455350000|2022-02-21 14:55:50|346.72|346.57|346.77|346.57|346.82|346.62|346.72|346.57|3
1645455360000|2022-02-21 14:56:00|346.72|346.62|346.82|346.62|346.82|346.62|346.72|346.62|0
1645455370000|2022-02-21 14:56:10|346.77|346.57|346.77|346.62|346.77|346.62|346.77|346.57|0
1645455380000|2022-02-21 14:56:20|346.82|346.57|346.77|346.57|346.82|346.62|346.77|346.57|0
1645455390000|2022-02-21 14:56:30||346.62||346.57||346.62||346.57|0
1645455400000|2022-02-21 14:56:40|346.72|346.52|346.72|346.52|346.72|346.57|346.72|346.52|0
1645455410000|2022-02-21 14:56:50|346.77|346.57|346.72|346.52|346.77|346.57|346.72|346.52|0
1645455420000|2022-02-21 14:57:00|346.77|346.57|346.77|346.62|346.77|346.62|346.77|346.57|0
1645455430000|2022-02-21 14:57:10|346.72|346.57|346.72|346.52|346.72|346.57|346.72|346.52|0
1645455440000|2022-02-21 14:57:20|346.77|346.57|346.72|346.52|346.77|346.57|346.72|346.52|0
1645455450000|2022-02-21 14:57:30|346.67||346.72||346.72||346.67||1
1645455460000|2022-02-21 14:57:40|346.77|346.57|346.77|346.62|346.77|346.62|346.77|346.57|1
1645455470000|2022-02-21 14:57:50|346.82||346.77||346.82||346.77||1
1645455480000|2022-02-21 14:58:00|346.82|346.67|346.87|346.67|346.87|346.67|346.82|346.67|0
1645455490000|2022-02-21 14:58:10|346.82|346.62|346.82|346.67|346.82|346.67|346.82|346.62|0
1645455500000|2022-02-21 14:58:20|346.87||346.87||346.87||346.82||0
1645455510000|2022-02-21 14:58:30|346.82|346.62|346.82|346.62|346.82|346.62|346.82|346.62|0
1645455520000|2022-02-21 14:58:40|346.77|346.57|346.72|346.57|346.77|346.57|346.72|346.52|0
1645455530000|2022-02-21 14:58:50||346.52||346.52||346.57||346.52|0
1645455540000|2022-02-21 14:59:00|346.77|346.57|346.82|346.62|346.82|346.62|346.77|346.57|4
1645455550000|2022-02-21 14:59:10|346.77||346.82||346.82||346.77||0
1645455560000|2022-02-21 14:59:20|346.77||346.77||346.77||346.77||0
1645455570000|2022-02-21 14:59:30|346.72|346.52|346.72|346.52|346.72|346.52|346.72|346.52|5
1645455590000|2022-02-21 14:59:50|346.77|346.57|346.82|346.62|346.82|346.62|346.77|346.57|1
1645455600000|2022-02-21 15:00:00|346.77|346.57|346.72|346.57|346.77|346.57|346.72|346.52|2
1645455610000|2022-02-21 15:00:10|346.77|346.62|346.77|346.57|346.77|346.62|346.77|346.57|0
1645455620000|2022-02-21 15:00:20|346.82|346.62|346.77|346.57|346.82|346.62|346.77|346.57|0
1645455630000|2022-02-21 15:00:30|346.72|346.52|346.67|346.47|346.72|346.52|346.67|346.47|0
1645455640000|2022-02-21 15:00:40||346.52||346.47||346.52||346.47|0
1645455650000|2022-02-21 15:00:50||346.52||346.47||346.52||346.47|0
1645455660000|2022-02-21 15:01:00|346.77|346.52|346.72|346.52|346.77|346.57|346.72|346.47|1
1645455670000|2022-02-21 15:01:10||346.57||346.52||346.57||346.52|0
1645455680000|2022-02-21 15:01:20|346.67|346.47|346.67|346.47|346.72|346.52|346.62|346.42|0
1645455690000|2022-02-21 15:01:30||346.52||346.47||346.52||346.47|0
1645455700000|2022-02-21 15:01:40|346.72|346.52|346.62|346.47|346.72|346.57|346.62|346.42|3
1645455710000|2022-02-21 15:01:50|346.67|346.52|346.72|346.52|346.72|346.52|346.67|346.47|2
1645455720000|2022-02-21 15:02:00|346.67|346.57|346.67|346.47|346.67|346.57|346.67|346.47|0
1645455730000|2022-02-21 15:02:10||346.52||346.47||346.52||346.47|0
1645455750000|2022-02-21 15:02:30|346.62|346.42|346.72|346.57|346.72|346.57|346.62|346.42|0
1645455760000|2022-02-21 15:02:40|346.77|346.52|346.72|346.52|346.77|346.57|346.72|346.52|1
1645455770000|2022-02-21 15:02:50||346.57||346.52||346.57||346.52|0
1645455780000|2022-02-21 15:03:00|346.67|346.57|346.67|346.52|346.67|346.57|346.67|346.47|0
1645455800000|2022-02-21 15:03:20|346.72|346.57|346.77|346.57|346.77|346.57|346.72|346.52|1
1645455810000|2022-02-21 15:03:30|346.82|346.62|346.77|346.57|346.82|346.62|346.77|346.57|0
1645455830000|2022-02-21 15:03:50||346.62||346.62||346.62||346.57|0
1645455840000|2022-02-21 15:04:00|346.82|346.57|346.87|346.67|346.87|346.72|346.77|346.57|1
1645455850000|2022-02-21 15:04:10|346.92|346.72|346.92|346.72|346.97|346.77|346.92|346.67|0
1645455860000|2022-02-21 15:04:20||346.77||346.77||346.77||346.77|0
1645455870000|2022-02-21 15:04:30|346.87|346.72|346.92|346.72|346.92|346.72|346.87|346.72|3
1645455880000|2022-02-21 15:04:40|346.87||346.92||346.92||346.87||0
1645455890000|2022-02-21 15:04:50|346.87|346.67|346.97|346.77|346.97|346.77|346.87|346.67|0
1645455900000|2022-02-21 15:05:00|346.92|346.72|346.92|346.72|346.92|346.72|346.87|346.72|0
1645455910000|2022-02-21 15:05:10|346.87|346.77|346.92|346.72|346.92|346.77|346.87|346.67|1
1645455920000|2022-02-21 15:05:20|346.97|346.77|347.02|346.82|347.02|346.82|346.97|346.72|0
1645455930000|2022-02-21 15:05:30|346.97|346.87|347.02|346.82|347.07|346.87|346.97|346.77|0
1645455940000|2022-02-21 15:05:40|347.07|346.87|347.12|346.92|347.12|346.92|347.07|346.87|2
1645455950000|2022-02-21 15:05:50|347.07|346.87|347.12|346.92|347.12|346.92|347.07|346.87|1
1645455960000|2022-02-21 15:06:00|347.07|346.87|347.07|346.92|347.12|346.92|347.07|346.87|0
1645455970000|2022-02-21 15:06:10|347.12|346.87|347.12|346.92|347.12|346.92|347.07|346.87|0
1645455980000|2022-02-21 15:06:20|347.07|346.87|347.07|346.87|347.07|346.87|347.07|346.82|0
1645456010000|2022-02-21 15:06:50|347.02|346.82|347.02|346.82|347.02|346.82|346.97|346.77|0
1645456020000|2022-02-21 15:07:00|346.97|346.77|346.97|346.77|347.02|346.77|346.97|346.77|0
1645456040000|2022-02-21 15:07:20|347.02|346.82|346.97|346.77|347.02|346.82|346.97|346.77|0
1645456070000|2022-02-21 15:07:50|346.92||346.92||346.92||346.92||0
1645456080000|2022-02-21 15:08:00|346.97|346.82|347.02|346.82|347.02|346.82|346.97|346.77|2
1645456090000|2022-02-21 15:08:10|346.97|346.87|347.07|346.87|347.07|346.87|346.97|346.82|1
1645456110000|2022-02-21 15:08:30|347.02|346.92|347.07|346.87|347.07|346.92|347.02|346.87|0
1645456120000|2022-02-21 15:08:40|347.12|346.92|347.17|346.97|347.17|347.02|347.12|346.87|0
1645456130000|2022-02-21 15:08:50||347.02||346.97||347.02||346.97|0
1645456140000|2022-02-21 15:09:00|347.12|347.02|347.17|346.97|347.17|347.02|347.12|346.97|0
1645456150000|2022-02-21 15:09:10||347.02||346.97||347.02||346.97|0
1645456160000|2022-02-21 15:09:20|347.12|347.02|347.17|346.97|347.17|347.02|347.12|346.97|1
1645456170000|2022-02-21 15:09:30|347.22|347.02|347.22|347.02|347.22|347.07|347.17|347.02|0
1645456180000|2022-02-21 15:09:40|347.17|346.97|347.27|347.02|347.27|347.02|347.17|346.97|0
1645456190000|2022-02-21 15:09:50|347.22||347.22||347.27||347.22||2
1645456200000|2022-02-21 15:10:00|347.27|347.07|347.22|347.07|347.27|347.07|347.22|347.07|0
1645456210000|2022-02-21 15:10:10|347.27||347.27||347.32||347.22||0
1645456220000|2022-02-21 15:10:20|347.22||347.22||347.27||347.22||0
1645456230000|2022-02-21 15:10:30|347.27||347.27||347.27||347.22||0
1645456240000|2022-02-21 15:10:40|347.22|347.02|347.27|347.07|347.27|347.07|347.22|347.02|0
1645456250000|2022-02-21 15:10:50|347.22|347.02|347.17|347.02|347.27|347.02|347.17|346.97|0
1645456270000|2022-02-21 15:11:10|347.22|347.07|347.22|347.07|347.22|347.07|347.22|347.07|1
1645456280000|2022-02-21 15:11:20|347.27|347.02|347.22|347.02|347.27|347.07|347.22|347.02|0
1645456290000|2022-02-21 15:11:30|347.27|347.07|347.32|347.12|347.32|347.12|347.22|347.07|1
1645456300000|2022-02-21 15:11:40|347.27|347.07|347.27|347.07|347.27|347.07|347.27|347.07|1
1645456310000|2022-02-21 15:11:50|347.22||347.22||347.22||347.22||0
1645456320000|2022-02-21 15:12:00|347.27|347.12|347.27|347.07|347.27|347.12|347.27|347.07|1
1645456330000|2022-02-21 15:12:10|347.32|347.12|347.32|347.07|347.32|347.12|347.27|347.07|0
1645456340000|2022-02-21 15:12:20|347.27||347.27||347.32||347.27||0
1645456350000|2022-02-21 15:12:30|347.22||347.22||347.22||347.22||0
1645456380000|2022-02-21 15:13:00|347.17|347.02|347.17|347.02|347.17|347.02|347.17|346.97|1
1645456390000|2022-02-21 15:13:10||346.97||347.02||347.02||346.97|0
1645456400000|2022-02-21 15:13:20|347.22|347.07|347.27|347.07|347.27|347.07|347.22|347.02|1
1645456410000|2022-02-21 15:13:30|347.22|347.12|347.27|347.07|347.27|347.12|347.22|347.07|0
1645456420000|2022-02-21 15:13:40|347.22|347.02|347.27|347.07|347.27|347.07|347.22|347.02|0
1645456430000|2022-02-21 15:13:50|347.22|347.02|347.27|347.07|347.32|347.07|347.22|347.02|0
1645456440000|2022-02-21 15:14:00|347.32|347.02|347.27|347.02|347.32|347.12|347.27|347.02|0
1645456450000|2022-02-21 15:14:10|347.22|347.07|347.22|347.07|347.22|347.07|347.22|347.07|0
1645456460000|2022-02-21 15:14:20||347.02||347.07||347.07||347.02|0
1645456470000|2022-02-21 15:14:30||347.02||347.07||347.07||347.02|0
1645456480000|2022-02-21 15:14:40|347.27|347.12|347.42|347.22|347.42|347.22|347.27|347.12|2
1645456490000|2022-02-21 15:14:50|347.37|347.17|347.37|347.17|347.42|347.22|347.37|347.17|0
1645456500000|2022-02-21 15:15:00|347.42|347.22|347.42|347.22|347.42|347.22|347.42|347.22|0
1645456510000|2022-02-21 15:15:10||347.27||347.22||347.27||347.22|0
1645456520000|2022-02-21 15:15:20||347.27||347.27||347.27||347.22|0
1645456530000|2022-02-21 15:15:30||347.22||347.27||347.27||347.22|0
1645456540000|2022-02-21 15:15:40|347.37|347.22|347.42|347.22|347.42|347.27|347.37|347.22|0
1645456550000|2022-02-21 15:15:50|347.37||347.42||347.42||347.37||1
1645456560000|2022-02-21 15:16:00|347.37||347.42||347.42||347.37||0
1645456570000|2022-02-21 15:16:10||347.27||347.27||347.27||347.22|0
1645456580000|2022-02-21 15:16:20|347.47|347.32|347.47|347.27|347.47|347.32|347.42|347.27|1
1645456590000|2022-02-21 15:16:30|347.42|347.32|347.47|347.32|347.47|347.32|347.42|347.27|0
1645456600000|2022-02-21 15:16:40|347.52|347.37|347.52|347.32|347.52|347.37|347.47|347.32|0
1645456610000|2022-02-21 15:16:50|347.47|347.37|347.52|347.32|347.52|347.37|347.47|347.32|0
1645456620000|2022-02-21 15:17:00|347.47|347.27|347.47|347.27|347.52|347.32|347.47|347.27|0
1645456630000|2022-02-21 15:17:10|347.52|347.32|347.47|347.27|347.52|347.32|347.47|347.27|0
1645456640000|2022-02-21 15:17:20|347.52|347.32|347.47|347.32|347.52|347.37|347.47|347.32|0
1645456650000|2022-02-21 15:17:30|347.52|347.27|347.47|347.27|347.52|347.32|347.47|347.27|1
1645456660000|2022-02-21 15:17:40|347.52|347.32|347.52|347.32|347.52|347.32|347.52|347.32|1
1645456670000|2022-02-21 15:17:50|347.47||347.52||347.52||347.47||0
1645456680000|2022-02-21 15:18:00|347.47|347.37|347.52|347.32|347.52|347.37|347.47|347.27|0
1645456690000|2022-02-21 15:18:10|347.47||347.52||347.52||347.47||0
1645456700000|2022-02-21 15:18:20||347.37||347.37||347.37||347.37|0
1645456710000|2022-02-21 15:18:30||347.32||347.32||347.37||347.32|0
1645456720000|2022-02-21 15:18:40|347.47|347.27|347.52|347.32|347.52|347.32|347.47|347.27|0
1645456730000|2022-02-21 15:18:50|347.47|347.37|347.52|347.32|347.52|347.37|347.47|347.27|1
1645456740000|2022-02-21 15:19:00|347.47|347.27|347.47|347.27|347.52|347.27|347.47|347.27|0
1645456750000|2022-02-21 15:19:10|347.42|347.22|347.42|347.22|347.47|347.27|347.42|347.22|0
1645456760000|2022-02-21 15:19:20||347.27||347.22||347.27||347.22|0
1645456770000|2022-02-21 15:19:30||347.27||347.22||347.27||347.22|0
1645456780000|2022-02-21 15:19:40|347.47|347.27|347.47|347.32|347.52|347.32|347.47|347.27|1
1645456800000|2022-02-21 15:20:00|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.27|4
1645456810000|2022-02-21 15:20:10|347.37|347.22|347.42|347.22|347.42|347.27|347.37|347.22|0
1645456820000|2022-02-21 15:20:20|347.37|347.17|347.37|347.17|347.42|347.17|347.37|347.17|1
1645456830000|2022-02-21 15:20:30|347.42|347.22|347.37|347.22|347.42|347.22|347.37|347.17|0
1645456840000|2022-02-21 15:20:40|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.22|0
1645456850000|2022-02-21 15:20:50|347.47||347.47||347.47||347.47||1
1645456860000|2022-02-21 15:21:00|347.42|347.22|347.42|347.27|347.47|347.27|347.42|347.22|0
1645456870000|2022-02-21 15:21:10||347.22||347.22||347.27||347.22|0
1645456880000|2022-02-21 15:21:20|347.37||347.37||347.37||347.37||1
1645456890000|2022-02-21 15:21:30|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|1
1645456900000|2022-02-21 15:21:40|347.37|347.17|347.37|347.17|347.37|347.17|347.37|347.17|1
1645456910000|2022-02-21 15:21:50|347.42|347.22|347.37|347.17|347.42|347.22|347.32|347.17|0
1645456920000|2022-02-21 15:22:00||347.22||347.17||347.22||347.17|0
1645456930000|2022-02-21 15:22:10|347.32||347.37||347.37||347.32||0
1645456940000|2022-02-21 15:22:20|347.32||347.37||347.37||347.32||0
1645456950000|2022-02-21 15:22:30|347.32||347.32||347.37||347.32||0
1645456960000|2022-02-21 15:22:40|347.37||347.37||347.37||347.37||0
1645456970000|2022-02-21 15:22:50|347.32|347.22|347.37|347.22|347.37|347.22|347.32|347.22|1
1645456990000|2022-02-21 15:23:10|347.42|347.27|347.42|347.22|347.42|347.27|347.42|347.22|0
1645457000000|2022-02-21 15:23:20|347.37|347.17|347.37|347.17|347.37|347.22|347.37|347.17|0
1645457010000|2022-02-21 15:23:30|347.32||347.37||347.37||347.32||0
1645457020000|2022-02-21 15:23:40|347.32||347.37||347.37||347.32||0
1645457030000|2022-02-21 15:23:50|347.32|347.12|347.32|347.12|347.37|347.17|347.32|347.12|0
1645457040000|2022-02-21 15:24:00||347.17||347.12||347.17||347.12|0
1645457050000|2022-02-21 15:24:10|347.27|347.17|347.27|347.12|347.27|347.17|347.27|347.12|1
1645457060000|2022-02-21 15:24:20|347.22|347.07|347.27|347.07|347.27|347.12|347.22|347.07|1
1645457080000|2022-02-21 15:24:40|347.22||347.27||347.27||347.22||0
1645457090000|2022-02-21 15:24:50|347.22|347.12|347.27|347.07|347.27|347.12|347.22|347.07|0
1645457100000|2022-02-21 15:25:00|347.22|347.12|347.27|347.07|347.27|347.12|347.22|347.07|1
1645457110000|2022-02-21 15:25:10|347.22|347.12|347.27|347.07|347.27|347.12|347.22|347.07|0
1645457120000|2022-02-21 15:25:20|347.22||347.22||347.27||347.22||0
1645457140000|2022-02-21 15:25:40|347.27|347.12|347.27|347.07|347.27|347.12|347.27|347.07|0
1645457150000|2022-02-21 15:25:50|347.22|347.12|347.22|347.02|347.22|347.12|347.22|347.02|1
1645457160000|2022-02-21 15:26:00|347.17|346.97|347.12|346.92|347.17|347.02|347.07|346.92|0
1645457170000|2022-02-21 15:26:10|347.07|346.97|347.12|346.97|347.12|346.97|347.07|346.97|0
1645457190000|2022-02-21 15:26:30||346.92||346.92||346.92||346.92|0
1645457200000|2022-02-21 15:26:40||346.97||346.97||346.97||346.97|0
1645457210000|2022-02-21 15:26:50|347.17||347.17||347.17||347.17||0
1645457220000|2022-02-21 15:27:00|347.12|346.92|347.12|346.92|347.12|346.92|347.12|346.92|0
1645457230000|2022-02-21 15:27:10||346.97||346.97||346.97||346.92|0
1645457240000|2022-02-21 15:27:20||346.92||346.97||346.97||346.92|0
1645457250000|2022-02-21 15:27:30|347.17|347.02|347.17|346.97|347.17|347.02|347.12|346.97|6
1645457260000|2022-02-21 15:27:40|347.22|347.02|347.22|347.07|347.22|347.07|347.22|346.97|1
1645457270000|2022-02-21 15:27:50|347.17|347.02|347.17|347.02|347.17|347.02|347.12|346.97|4
1645457280000|2022-02-21 15:28:00|347.22|347.07|347.32|347.12|347.32|347.17|347.22|347.07|1
1645457290000|2022-02-21 15:28:10|347.37|347.17|347.47|347.27|347.47|347.27|347.37|347.12|3
1645457300000|2022-02-21 15:28:20|347.42|347.22|347.37|347.22|347.47|347.27|347.37|347.22|6
1645457310000|2022-02-21 15:28:30|347.42|347.27|347.42|347.27|347.47|347.27|347.42|347.27|0
1645457320000|2022-02-21 15:28:40|347.47|347.22|347.42|347.22|347.47|347.27|347.42|347.22|1
1645457330000|2022-02-21 15:28:50||347.27||347.22||347.27||347.22|0
1645457340000|2022-02-21 15:29:00|347.37|347.27|347.42|347.27|347.42|347.27|347.37|347.27|0
1645457360000|2022-02-21 15:29:20|347.47|347.32|347.47|347.32|347.52|347.32|347.47|347.27|5
1645457370000|2022-02-21 15:29:30||347.27||347.32||347.32||347.27|0
1645457390000|2022-02-21 15:29:50|347.42|347.27|347.42|347.27|347.47|347.27|347.42|347.22|0
1645457400000|2022-02-21 15:30:00|347.37|347.22|347.37|347.22|347.42|347.22|347.37|347.17|0
1645457410000|2022-02-21 15:30:10||347.17||347.22||347.22||347.17|0
1645457420000|2022-02-21 15:30:20||347.17||347.22||347.22||347.17|0
1645457430000|2022-02-21 15:30:30|347.42|347.27|347.42|347.27|347.42|347.27|347.42|347.27|4
1645457440000|2022-02-21 15:30:40|347.47|347.32|347.47|347.27|347.52|347.32|347.47|347.27|5
1645457450000|2022-02-21 15:30:50|347.42|347.22|347.42|347.22|347.42|347.22|347.37|347.22|0
1645457460000|2022-02-21 15:31:00|347.37|347.27|347.42|347.27|347.42|347.27|347.37|347.27|0
1645457470000|2022-02-21 15:31:10|347.47|347.32|347.47|347.27|347.47|347.32|347.47|347.27|0
1645457480000|2022-02-21 15:31:20|347.42||347.47||347.47||347.42||0
1645457490000|2022-02-21 15:31:30|347.42|347.32|347.47|347.27|347.47|347.32|347.42|347.27|1
1645457500000|2022-02-21 15:31:40||347.32||347.27||347.32||347.27|0
1645457510000|2022-02-21 15:31:50|347.42|347.32|347.42|347.22|347.47|347.32|347.42|347.22|2
1645457520000|2022-02-21 15:32:00||347.27||347.22||347.27||347.22|0
1645457530000|2022-02-21 15:32:10|347.37|347.27|347.42|347.22|347.42|347.27|347.37|347.22|0
1645457540000|2022-02-21 15:32:20|347.47|347.27|347.47|347.27|347.47|347.27|347.42|347.22|2
1645457550000|2022-02-21 15:32:30|347.42|347.22|347.47|347.27|347.47|347.27|347.37|347.22|0
1645457560000|2022-02-21 15:32:40|347.42|347.22|347.42|347.22|347.42|347.27|347.42|347.22|0
1645457570000|2022-02-21 15:32:50|347.37|347.17|347.37|347.17|347.42|347.22|347.37|347.17|0
1645457580000|2022-02-21 15:33:00|347.42|347.22|347.37|347.22|347.42|347.22|347.32|347.17|0
1645457590000|2022-02-21 15:33:10|347.42|347.17|347.42|347.22|347.42|347.22|347.42|347.17|0
1645457600000|2022-02-21 15:33:20||347.27||347.27||347.27||347.22|0
1645457610000|2022-02-21 15:33:30|347.37|347.22|347.37|347.17|347.37|347.27|347.32|347.17|0
1645457620000|2022-02-21 15:33:40|347.32|347.22|347.37|347.17|347.37|347.22|347.32|347.12|0
1645457630000|2022-02-21 15:33:50|347.32|347.22|347.32|347.17|347.32|347.22|347.32|347.17|0
1645457640000|2022-02-21 15:34:00|347.27|347.12|347.27|347.07|347.32|347.12|347.27|347.07|0
1645457650000|2022-02-21 15:34:10|347.22|347.12|347.32|347.12|347.32|347.17|347.22|347.12|2
1645457660000|2022-02-21 15:34:20|347.27|347.17|347.27|347.07|347.27|347.17|347.27|347.07|0
1645457670000|2022-02-21 15:34:30|347.32|347.12|347.27|347.07|347.32|347.12|347.27|347.07|0
1645457680000|2022-02-21 15:34:40|347.22|347.12|347.22|347.02|347.27|347.12|347.22|347.02|0
1645457690000|2022-02-21 15:34:50|347.27|347.07|347.27|347.07|347.27|347.12|347.22|347.02|0
1645457700000|2022-02-21 15:35:00|347.22|347.02|347.22|347.02|347.27|347.07|347.22|347.02|0
1645457710000|2022-02-21 15:35:10|347.27|347.07|347.27|347.07|347.27|347.12|347.27|347.02|0
1645457720000|2022-02-21 15:35:20|347.22|347.02|347.27|347.07|347.27|347.07|347.22|347.02|0
1645457730000|2022-02-21 15:35:30|347.22|347.02|347.27|347.07|347.27|347.07|347.22|347.02|0
1645457740000|2022-02-21 15:35:40|347.22|347.02|347.22|347.02|347.22|347.07|347.22|347.02|0
1645457750000|2022-02-21 15:35:50|347.27|347.07|347.22|347.02|347.27|347.07|347.17|347.02|0
1645457760000|2022-02-21 15:36:00|347.17|347.07|347.12|346.92|347.17|347.07|347.07|346.92|0
1645457770000|2022-02-21 15:36:10|347.07|346.97|347.17|347.02|347.17|347.02|347.07|346.92|0
1645457780000|2022-02-21 15:36:20|347.22|347.07|347.22|347.07|347.22|347.07|347.22|347.07|0
1645457790000|2022-02-21 15:36:30|347.27|347.12|347.22|347.02|347.27|347.12|347.22|347.02|7
1645457800000|2022-02-21 15:36:40|347.17|347.07|347.27|347.07|347.27|347.07|347.17|347.02|0
1645457810000|2022-02-21 15:36:50|347.22|347.02|347.22|347.02|347.22|347.07|347.22|347.02|0
1645457820000|2022-02-21 15:37:00|347.17||347.22||347.22||347.17||0
1645457830000|2022-02-21 15:37:10|347.17|346.97|347.17|346.97|347.17|346.97|347.17|346.97|0
1645457840000|2022-02-21 15:37:20|347.12||347.17||347.17||347.12||0
1645457850000|2022-02-21 15:37:30|347.22|347.02|347.22|347.02|347.22|347.02|347.17|347.02|0
1645457880000|2022-02-21 15:38:00|347.27|347.07|347.22|347.02|347.27|347.07|347.22|347.02|0
1645457890000|2022-02-21 15:38:10||347.07||347.02||347.07||347.02|0
1645457900000|2022-02-21 15:38:20||347.07||347.07||347.07||347.02|0
1645457910000|2022-02-21 15:38:30||347.02||347.02||347.07||347.02|0
1645457920000|2022-02-21 15:38:40||347.07||347.07||347.07||347.07|0
1645457940000|2022-02-21 15:39:00|347.27||347.22||347.27||347.22||0
1645457970000|2022-02-21 15:39:30|347.32|347.12|347.27|347.12|347.32|347.12|347.27|347.07|3
1645457980000|2022-02-21 15:39:40|347.22|347.07|347.27|347.12|347.27|347.12|347.22|347.07|0
1645457990000|2022-02-21 15:39:50|347.22|347.07|347.22|347.07|347.27|347.12|347.22|347.07|0
1645458000000|2022-02-21 15:40:00||347.02||347.02||347.07||347.02|0
1645458010000|2022-02-21 15:40:10||347.07||347.07||347.07||347.02|0
1645458020000|2022-02-21 15:40:20|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.12|0
1645458040000|2022-02-21 15:40:40|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|0
1645458050000|2022-02-21 15:40:50|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.12|0
1645458060000|2022-02-21 15:41:00|347.37|347.17|347.32|347.17|347.37|347.17|347.32|347.12|3
1645458070000|2022-02-21 15:41:10|347.27|347.12|347.32|347.12|347.32|347.12|347.27|347.12|1
1645458080000|2022-02-21 15:41:20|347.27||347.27||347.32||347.27||0
1645458090000|2022-02-21 15:41:30|347.37|347.17|347.32|347.12|347.37|347.17|347.32|347.12|4
1645458100000|2022-02-21 15:41:40||347.17||347.12||347.17||347.12|0
1645458110000|2022-02-21 15:41:50||347.17||347.17||347.17||347.12|3
1645458120000|2022-02-21 15:42:00||347.12||347.12||347.17||347.12|0
1645458130000|2022-02-21 15:42:10||347.17||347.12||347.17||347.12|0
1645458140000|2022-02-21 15:42:20|347.27||347.27||347.32||347.27||0
1645458150000|2022-02-21 15:42:30|347.32||347.27||347.32||347.27||0
1645458160000|2022-02-21 15:42:40|347.32|347.17|347.32|347.17|347.32|347.17|347.32|347.17|1
1645458170000|2022-02-21 15:42:50|347.27|347.12|347.27|347.12|347.27|347.12|347.27|347.12|0
1645458180000|2022-02-21 15:43:00|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|0
1645458190000|2022-02-21 15:43:10||347.17||347.12||347.17||347.12|0
1645458200000|2022-02-21 15:43:20|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.12|0
1645458210000|2022-02-21 15:43:30|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.12|0
1645458220000|2022-02-21 15:43:40|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.12|0
1645458230000|2022-02-21 15:43:50||347.17||347.12||347.17||347.12|0
1645458240000|2022-02-21 15:44:00|347.27|347.17|347.27|347.12|347.27|347.17|347.27|347.12|0
1645458250000|2022-02-21 15:44:10|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|0
1645458260000|2022-02-21 15:44:20|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.12|0
1645458270000|2022-02-21 15:44:30|347.27|347.17|347.32|347.17|347.32|347.17|347.27|347.12|0
1645458280000|2022-02-21 15:44:40||347.12||347.12||347.17||347.12|0
1645458290000|2022-02-21 15:44:50|347.27||347.27||347.27||347.27||0
1645458300000|2022-02-21 15:45:00|347.32|347.17|347.32|347.12|347.32|347.17|347.32|347.12|4
1645458310000|2022-02-21 15:45:10|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.12|0
1645458320000|2022-02-21 15:45:20|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.12|0
1645458330000|2022-02-21 15:45:30|347.27|347.17|347.32|347.12|347.32|347.17|347.27|347.12|0
1645458340000|2022-02-21 15:45:40|347.27|347.07|347.27|347.07|347.27|347.07|347.22|347.07|0
1645458350000|2022-02-21 15:45:50|347.22|347.12|347.22|347.07|347.27|347.12|347.22|347.07|0
1645458360000|2022-02-21 15:46:00|347.27|347.12|347.22|347.07|347.27|347.12|347.22|347.07|0
1645458370000|2022-02-21 15:46:10|347.27|347.02|347.22|347.02|347.27|347.07|347.22|347.02|0
1645458380000|2022-02-21 15:46:20|347.27|347.07|347.27|347.07|347.27|347.07|347.27|347.02|0
1645458400000|2022-02-21 15:46:40|347.22||347.22||347.22||347.22||0
1645458410000|2022-02-21 15:46:50||347.02||347.02||347.02||347.02|0
1645458420000|2022-02-21 15:47:00|347.17|346.97|347.17|347.02|347.22|347.02|347.17|346.97|0
1645458430000|2022-02-21 15:47:10|347.22|347.07|347.22|347.02|347.22|347.07|347.17|347.02|0
1645458440000|2022-02-21 15:47:20|347.17|347.07|347.22|347.02|347.22|347.07|347.17|347.02|0
1645458450000|2022-02-21 15:47:30|347.17|347.07|347.17|347.02|347.22|347.07|347.17|347.02|0
1645458460000|2022-02-21 15:47:40|347.22|347.07|347.22|347.02|347.22|347.07|347.22|347.02|0
1645458470000|2022-02-21 15:47:50|347.17|347.07|347.27|347.07|347.27|347.07|347.17|347.02|1
1645458480000|2022-02-21 15:48:00|347.22|347.02|347.22|347.02|347.27|347.07|347.22|347.02|0
1645458490000|2022-02-21 15:48:10|347.17|346.97|347.17|346.97|347.22|346.97|347.12|346.97|0
1645458500000|2022-02-21 15:48:20|347.12|346.92|347.07|346.92|347.17|346.92|347.07|346.92|0
1645458510000|2022-02-21 15:48:30|347.02|346.87|347.07|346.92|347.07|346.92|347.02|346.87|0
1645458520000|2022-02-21 15:48:40|347.12|346.87|346.97|346.82|347.12|346.92|346.97|346.82|3
1645458530000|2022-02-21 15:48:50|346.92|346.77|346.92|346.77|346.97|346.82|346.87|346.72|1
1645458540000|2022-02-21 15:49:00|346.97|346.82|346.92|346.72|347.02|346.82|346.92|346.72|10
1645458550000|2022-02-21 15:49:10|346.87|346.67|346.82|346.67|346.92|346.67|346.82|346.67|0
1645458560000|2022-02-21 15:49:20|346.87|346.72|346.87|346.72|346.92|346.72|346.87|346.67|5
1645458570000|2022-02-21 15:49:30|346.82|346.67|346.77|346.57|346.87|346.67|346.77|346.57|0
1645458580000|2022-02-21 15:49:40|346.72|346.52|346.77|346.62|346.77|346.62|346.72|346.52|4
1645458600000|2022-02-21 15:50:00|346.82|346.67|346.72|346.52|346.82|346.67|346.72|346.52|5
1645458610000|2022-02-21 15:50:10|346.67|346.57|346.72|346.57|346.72|346.57|346.67|346.52|0
1645458620000|2022-02-21 15:50:20|346.77|346.62|346.77|346.57|346.77|346.62|346.72|346.57|1
1645458630000|2022-02-21 15:50:30|346.82|346.62|346.82|346.62|346.82|346.62|346.82|346.57|0
1645458640000|2022-02-21 15:50:40|346.87|346.67|346.87|346.67|346.87|346.72|346.87|346.67|0
1645458650000|2022-02-21 15:50:50|346.82|346.72|346.82|346.67|346.82|346.72|346.82|346.67|1
1645458660000|2022-02-21 15:51:00|346.87|346.72|346.87|346.72|346.87|346.72|346.87|346.67|0
1645458670000|2022-02-21 15:51:10||346.67||346.72||346.72||346.67|0
1645458690000|2022-02-21 15:51:30|346.82|346.62|346.87|346.72|346.87|346.72|346.82|346.62|2
1645458700000|2022-02-21 15:51:40||346.67||346.67||346.72||346.67|0
1645458710000|2022-02-21 15:51:50|346.82|346.62|346.87|346.67|346.87|346.67|346.82|346.62|0
1645458720000|2022-02-21 15:52:00|346.82|346.72|346.87|346.67|346.87|346.72|346.82|346.67|0
1645458730000|2022-02-21 15:52:10|346.82|346.62|346.87|346.67|346.87|346.72|346.82|346.62|0
1645458740000|2022-02-21 15:52:20||346.72||346.72||346.72||346.67|0
1645458750000|2022-02-21 15:52:30||346.67||346.67||346.72||346.67|0
1645458760000|2022-02-21 15:52:40||346.72||346.72||346.72||346.67|0
1645458770000|2022-02-21 15:52:50|346.82|346.67|346.82|346.67|346.82|346.67|346.82|346.67|1
1645458780000|2022-02-21 15:53:00|346.87|346.62|346.87|346.67|346.87|346.67|346.87|346.62|0
1645458790000|2022-02-21 15:53:10|346.82||346.87||346.87||346.82||0
1645458800000|2022-02-21 15:53:20||346.72||346.72||346.72||346.67|0
1645458810000|2022-02-21 15:53:30|346.92|346.82|346.97|346.82|346.97|346.82|346.92|346.77|0
1645458830000|2022-02-21 15:53:50|347.07|346.87|347.02|346.87|347.07|346.92|347.02|346.87|9
1645458840000|2022-02-21 15:54:00|347.07|346.82|347.02|346.82|347.07|346.82|347.02|346.82|0
1645458850000|2022-02-21 15:54:10|346.97|346.87|347.02|346.87|347.02|346.87|346.97|346.82|1
1645458860000|2022-02-21 15:54:20||346.82||346.82||346.87||346.82|0
1645458870000|2022-02-21 15:54:30|346.97|346.87|347.02|346.87|347.02|346.87|346.97|346.82|0
1645458880000|2022-02-21 15:54:40||346.82||346.82||346.82||346.82|0
1645458900000|2022-02-21 15:55:00|346.97|346.87|347.02|346.82|347.02|346.87|346.97|346.82|0
1645458910000|2022-02-21 15:55:10|346.97|346.87|347.02|346.82|347.02|346.87|346.97|346.82|0
1645458920000|2022-02-21 15:55:20|347.07|346.87|347.07|346.87|347.07|346.92|347.07|346.82|0
1645458930000|2022-02-21 15:55:30|347.02|346.92|347.07|346.92|347.07|346.92|347.02|346.87|0
1645458940000|2022-02-21 15:55:40|347.12||347.12||347.12||347.07||0
1645458960000|2022-02-21 15:56:00|347.07|346.87|347.12|346.97|347.12|346.97|347.07|346.87|0
1645458980000|2022-02-21 15:56:20|347.17|347.02|347.12|346.97|347.17|347.02|347.12|346.92|0
1645458990000|2022-02-21 15:56:30||346.92||346.92||346.97||346.92|0
1645459010000|2022-02-21 15:56:50||346.97||346.92||346.97||346.92|0
1645459020000|2022-02-21 15:57:00|347.07|346.87|347.07|346.87|347.07|346.92|347.02|346.87|0
1645459030000|2022-02-21 15:57:10||346.92||346.87||346.92||346.87|0
1645459040000|2022-02-21 15:57:20|347.02||347.07||347.07||347.02||0
1645459050000|2022-02-21 15:57:30|347.02|346.92|347.02|346.87|347.07|346.92|347.02|346.87|0
1645459060000|2022-02-21 15:57:40|347.07|346.92|347.07|346.87|347.07|346.92|347.07|346.87|0
1645459070000|2022-02-21 15:57:50||346.92||346.92||346.92||346.87|0
1645459080000|2022-02-21 15:58:00|347.02|346.87|347.02|346.87|347.02|346.92|347.02|346.87|0
1645459090000|2022-02-21 15:58:10|347.07|346.92|347.07|346.87|347.07|346.92|347.02|346.87|0
1645459100000|2022-02-21 15:58:20|347.02|346.92|347.07|346.87|347.07|346.92|347.02|346.87|0
1645459110000|2022-02-21 15:58:30|347.02|346.82|347.02|346.87|347.02|346.87|347.02|346.82|0
1645459120000|2022-02-21 15:58:40||346.82||346.82||346.82||346.82|0
1645459130000|2022-02-21 15:58:50||346.87||346.87||346.87||346.87|0
1645459140000|2022-02-21 15:59:00||346.82||346.82||346.87||346.82|0
1645459150000|2022-02-21 15:59:10||346.87||346.87||346.87||346.87|0
1645459160000|2022-02-21 15:59:20|347.07|346.82|347.07|346.87|347.07|346.87|347.07|346.82|0
1645459170000|2022-02-21 15:59:30|347.02||347.02||347.07||347.02||0
1645459180000|2022-02-21 15:59:40|347.07|346.92|347.07|346.87|347.07|346.92|347.02|346.87|0
1645459190000|2022-02-21 15:59:50|347.02|346.92|347.07|346.87|347.07|346.92|347.02|346.87|0
1645459200000|2022-02-21 16:00:00|347.02|346.82|346.97|346.77|347.02|346.87|346.97|346.77|0
1645459210000|2022-02-21 16:00:10|346.92|346.82|346.97|346.77|346.97|346.82|346.92|346.77|0
1645459220000|2022-02-21 16:00:20||346.82||346.77||346.82||346.77|0
1645459230000|2022-02-21 16:00:30|346.92||346.97||346.97||346.92||0
1645459240000|2022-02-21 16:00:40|346.92|346.82|346.92|346.72|346.92|346.82|346.87|346.72|0
1645459250000|2022-02-21 16:00:50|346.97|346.77|346.97|346.77|346.97|346.82|346.97|346.77|0
1645459260000|2022-02-21 16:01:00|346.92|346.82|346.92|346.72|346.92|346.82|346.92|346.72|0
1645459280000|2022-02-21 16:01:20|346.87|346.77|346.92|346.72|346.92|346.77|346.87|346.72|0
1645459290000|2022-02-21 16:01:30|346.87|346.77|346.92|346.72|346.92|346.77|346.87|346.72|0
1645459300000|2022-02-21 16:01:40|346.87||346.87||346.87||346.87||0
1645459320000|2022-02-21 16:02:00|346.82|346.67|346.82|346.62|346.87|346.72|346.82|346.62|1
1645459330000|2022-02-21 16:02:10|346.87|346.67|346.87|346.67|346.87|346.67|346.82|346.62|0
1645459340000|2022-02-21 16:02:20|346.82|346.62|346.82|346.62|346.87|346.67|346.82|346.62|0
1645459350000|2022-02-21 16:02:30||346.67||346.67||346.67||346.62|0
1645459370000|2022-02-21 16:02:50|346.77|346.62|346.82|346.62|346.82|346.67|346.77|346.62|0
1645459380000|2022-02-21 16:03:00|346.77|346.67|346.77|346.62|346.77|346.67|346.77|346.62|0
1645459390000|2022-02-21 16:03:10|346.82|346.57|346.77|346.57|346.82|346.57|346.77|346.57|0
1645459400000|2022-02-21 16:03:20|346.82|346.62|346.82|346.62|346.82|346.62|346.82|346.57|1
1645459410000|2022-02-21 16:03:30|346.77|346.57|346.82|346.62|346.82|346.62|346.77|346.57|0
1645459420000|2022-02-21 16:03:40|346.77|346.57|346.82|346.57|346.82|346.62|346.77|346.57|0
1645459430000|2022-02-21 16:03:50|346.77|346.62|346.77|346.57|346.82|346.62|346.77|346.57|0
1645459440000|2022-02-21 16:04:00|346.82|346.62|346.82|346.62|346.82|346.62|346.82|346.57|0
1645459450000|2022-02-21 16:04:10|346.77|346.57|346.77|346.57|346.77|346.62|346.77|346.57|0
1645459460000|2022-02-21 16:04:20|346.82|346.62|346.82|346.62|346.82|346.62|346.82|346.57|0
1645459470000|2022-02-21 16:04:30||346.57||346.57||346.62||346.57|0
1645459480000|2022-02-21 16:04:40||346.62||346.57||346.62||346.57|0
1645459490000|2022-02-21 16:04:50||346.62||346.57||346.62||346.57|0
1645459500000|2022-02-21 16:05:00|346.77||346.77||346.82||346.77||0
1645459510000|2022-02-21 16:05:10|346.82|346.62|346.82|346.62|346.82|346.62|346.82|346.57|0
1645459520000|2022-02-21 16:05:20||346.57||346.62||346.62||346.57|0
1645459540000|2022-02-21 16:05:40||346.57||346.62||346.62||346.57|0
1645459550000|2022-02-21 16:05:50|346.87|346.67|346.92|346.72|346.97|346.72|346.87|346.67|0
1645459560000|2022-02-21 16:06:00|346.97||346.97||346.97||346.92||0
1645459570000|2022-02-21 16:06:10|346.92|346.77|346.97|346.77|346.97|346.77|346.92|346.77|0
1645459590000|2022-02-21 16:06:30|347.02|346.82|347.02|346.82|347.02|346.82|347.02|346.77|0
1645459600000|2022-02-21 16:06:40|347.07|346.87|347.07|346.87|347.07|346.87|347.07|346.87|0
1645459610000|2022-02-21 16:06:50||346.92||346.87||346.92||346.87|0
1645459620000|2022-02-21 16:07:00||346.92||346.87||346.92||346.87|0
1645459630000|2022-02-21 16:07:10|347.02|346.92|347.07|346.92|347.07|346.92|347.02|346.87|0
1645459640000|2022-02-21 16:07:20||346.87||346.87||346.92||346.87|0
1645459650000|2022-02-21 16:07:30|347.12|346.92|347.12|346.92|347.12|346.97|347.07|346.87|0
1645459680000|2022-02-21 16:08:00|347.07|346.97|347.12|346.92|347.12|346.97|347.07|346.92|0
1645459690000|2022-02-21 16:08:10|347.07||347.12||347.12||347.07||0
1645459700000|2022-02-21 16:08:20||346.97||346.92||346.97||346.92|0
1645459720000|2022-02-21 16:08:40|347.07||347.12||347.12||347.07||0
1645459730000|2022-02-21 16:08:50||346.97||346.92||346.97||346.92|0
1645459740000|2022-02-21 16:09:00|347.07||347.12||347.12||347.07||0
1645459750000|2022-02-21 16:09:10|347.07||347.07||347.07||347.07||0
1645459760000|2022-02-21 16:09:20|347.02|346.82|347.02|346.82|347.02|346.82|346.97|346.82|2
1645459770000|2022-02-21 16:09:30|346.97||347.02||347.02||346.97||0
1645459780000|2022-02-21 16:09:40|347.07|346.87|347.07|346.87|347.07|346.87|347.07|346.87|0
1645459790000|2022-02-21 16:09:50|347.12|346.92|347.07|346.92|347.12|346.92|347.07|346.92|0
1645459800000|2022-02-21 16:10:00|347.02|346.87|347.02|346.87|347.07|346.87|347.02|346.87|2
1645459810000|2022-02-21 16:10:10|347.07||347.07||347.07||347.02||0
1645459820000|2022-02-21 16:10:20|347.02||347.02||347.07||347.02||0
1645459830000|2022-02-21 16:10:30||346.82||346.82||346.82||346.82|0
1645459850000|2022-02-21 16:10:50||346.77||346.77||346.77||346.77|0
1645459870000|2022-02-21 16:11:10||346.82||346.82||346.82||346.82|0
1645459880000|2022-02-21 16:11:20|347.07|346.87|347.07|346.87|347.07|346.87|347.02|346.82|0
1645459890000|2022-02-21 16:11:30|347.02|346.82|347.07|346.87|347.07|346.87|347.02|346.82|0
1645459900000|2022-02-21 16:11:40|347.12|346.82|347.12|346.92|347.17|346.92|347.07|346.82|0
1645459910000|2022-02-21 16:11:50|347.17|346.97|347.17|346.97|347.17|346.97|347.17|346.92|0
1645459920000|2022-02-21 16:12:00|347.22|347.02|347.22|347.02|347.22|347.02|347.22|347.02|0
1645459940000|2022-02-21 16:12:20|347.17|346.97|347.22|346.97|347.22|346.97|347.17|346.97|0
1645459950000|2022-02-21 16:12:30|347.17||347.17||347.22||347.17||0
1645459960000|2022-02-21 16:12:40|347.22||347.17||347.22||347.17||0
1645459970000|2022-02-21 16:12:50|347.12|346.92|347.12|346.92|347.12|346.92|347.12|346.92|0
1645459980000|2022-02-21 16:13:00||346.97||346.92||346.97||346.92|0
1645459990000|2022-02-21 16:13:10|347.07|346.87|347.07|346.87|347.07|346.87|347.07|346.87|0
1645460000000|2022-02-21 16:13:20|347.02||347.07||347.07||347.02||0
1645460010000|2022-02-21 16:13:30||346.92||346.87||346.92||346.87|0
1645460030000|2022-02-21 16:13:50||346.92||346.87||346.92||346.87|0
1645460040000|2022-02-21 16:14:00|347.02||347.07||347.07||347.02||0
1645460050000|2022-02-21 16:14:10|||||||||1
1645460060000|2022-02-21 16:14:20|347.02|346.82|347.02|346.82|347.02|346.82|346.97|346.82|0
1645460080000|2022-02-21 16:14:40||346.87||346.82||346.87||346.82|0
1645460100000|2022-02-21 16:15:00|346.97|346.77|346.97|346.77|347.02|346.77|346.92|346.77|1
1645460110000|2022-02-21 16:15:10|346.92|346.82|346.92|346.77|346.92|346.82|346.92|346.77|0
1645460120000|2022-02-21 16:15:20|347.02|346.82|347.02|346.82|347.02|346.82|347.02|346.82|3
1645460130000|2022-02-21 16:15:30|346.97|346.77|346.97|346.77|347.02|346.77|346.97|346.77|0
1645460140000|2022-02-21 16:15:40|347.02|346.82|346.97|346.82|347.02|346.82|346.97|346.77|0
1645460150000|2022-02-21 16:15:50|347.02||347.02||347.02||346.97||0
1645460160000|2022-02-21 16:16:00|346.97|346.87|347.02|346.82|347.02|346.87|346.97|346.82|0
1645460170000|2022-02-21 16:16:10|346.97|346.87|346.92|346.72|346.97|346.87|346.92|346.72|2
1645460180000|2022-02-21 16:16:20|346.87|346.67|347.02|346.87|347.02|346.87|346.87|346.67|3
1645460190000|2022-02-21 16:16:30|346.97|346.77|346.97|346.82|347.02|346.82|346.97|346.77|0
1645460200000|2022-02-21 16:16:40|347.02|346.77|346.97|346.77|347.02|346.82|346.92|346.77|0
1645460210000|2022-02-21 16:16:50|346.92|346.82|346.92|346.77|346.97|346.82|346.92|346.77|0
1645460220000|2022-02-21 16:17:00|346.97|346.72|346.92|346.72|346.97|346.72|346.92|346.72|0
1645460230000|2022-02-21 16:17:10|346.87|346.77|346.92|346.72|346.92|346.77|346.87|346.72|0
1645460240000|2022-02-21 16:17:20|346.87|346.77|346.92|346.72|346.92|346.77|346.87|346.72|0
1645460250000|2022-02-21 16:17:30|346.87||346.87||346.87||346.87||0
1645460260000|2022-02-21 16:17:40|346.92||346.87||346.92||346.87||0
1645460270000|2022-02-21 16:17:50||346.67||346.67||346.67||346.67|0
1645460280000|2022-02-21 16:18:00|346.82|346.72|346.82|346.62|346.82|346.72|346.77|346.62|1
1645460290000|2022-02-21 16:18:10|346.87|346.67|346.82|346.67|346.87|346.67|346.82|346.62|1
1645460300000|2022-02-21 16:18:20|346.87|346.62|346.87|346.67|346.87|346.67|346.87|346.62|1
1645460310000|2022-02-21 16:18:30|346.82|346.72|346.92|346.72|346.92|346.72|346.82|346.72|1
1645460320000|2022-02-21 16:18:40|346.87|346.67|346.87|346.67|346.92|346.72|346.87|346.67|0
1645460330000|2022-02-21 16:18:50|346.82|346.62|346.82|346.62|346.82|346.67|346.82|346.62|0
1645460340000|2022-02-21 16:19:00||346.67||346.67||346.67||346.67|0
1645460350000|2022-02-21 16:19:10|346.77|346.62|346.82|346.62|346.82|346.62|346.77|346.62|0
1645460360000|2022-02-21 16:19:20||346.67||346.62||346.67||346.62|0
1645460380000|2022-02-21 16:19:40|346.77|346.67|346.82|346.62|346.82|346.67|346.77|346.62|0
1645460390000|2022-02-21 16:19:50||346.67||346.62||346.67||346.62|0
1645460400000|2022-02-21 16:20:00|346.77|346.67|346.87|346.72|346.92|346.72|346.77|346.62|2
1645460410000|2022-02-21 16:20:10|346.82|346.67|346.87|346.72|346.87|346.72|346.82|346.67|0
1645460420000|2022-02-21 16:20:20||346.67||346.67||346.72||346.67|0
1645460430000|2022-02-21 16:20:30||346.72||346.67||346.72||346.67|0
1645460440000|2022-02-21 16:20:40|346.82|346.72|346.82|346.67|346.82|346.72|346.82|346.62|0
1645460450000|2022-02-21 16:20:50||346.62||346.62||346.67||346.62|0
1645460460000|2022-02-21 16:21:00|346.77|346.57|346.77|346.57|346.82|346.62|346.77|346.57|0
1645460470000|2022-02-21 16:21:10|346.72|346.62|346.72|346.57|346.72|346.62|346.72|346.52|0
1645460480000|2022-02-21 16:21:20|346.82|346.62|346.82|346.62|346.82|346.67|346.77|346.62|2
1645460490000|2022-02-21 16:21:30|346.77|346.57|346.72|346.52|346.77|346.57|346.67|346.52|4
1645460500000|2022-02-21 16:21:40|346.77|346.57|346.77|346.57|346.77|346.57|346.77|346.52|0
1645460510000|2022-02-21 16:21:50|346.82|346.62|346.72|346.57|346.82|346.62|346.72|346.57|16
1645460530000|2022-02-21 16:22:10|346.67|346.52|346.72|346.52|346.72|346.57|346.67|346.52|1
1645460540000|2022-02-21 16:22:20|346.67||346.67||346.67||346.67||1
1645460570000|2022-02-21 16:22:50|346.72|346.57|346.72|346.57|346.72|346.57|346.72|346.57|2
1645460580000|2022-02-21 16:23:00|346.67|346.52|346.67|346.52|346.72|346.52|346.67|346.52|0
1645460620000|2022-02-21 16:23:40|346.72||346.67||346.72||346.67||3
1645460630000|2022-02-21 16:23:50||346.47||346.47||346.47||346.47|0
1645460640000|2022-02-21 16:24:00||346.52||346.52||346.52||346.47|0
1645460650000|2022-02-21 16:24:10|346.62|346.47|346.62|346.47|346.67|346.52|346.62|346.47|1
1645460660000|2022-02-21 16:24:20|346.67||346.62||346.67||346.62||0
1645460700000|2022-02-21 16:25:00|346.67|346.52|346.67|346.47|346.72|346.52|346.62|346.47|5
1645460710000|2022-02-21 16:25:10|346.62||346.62||346.62||346.62||0
1645460720000|2022-02-21 16:25:20|346.57|346.42|346.57|346.42|346.57|346.42|346.57|346.42|1
1645460740000|2022-02-21 16:25:40|346.52|346.37|346.47|346.32|346.52|346.37|346.47|346.32|5
1645460750000|2022-02-21 16:25:50|346.42|346.27|346.42|346.27|346.42|346.32|346.42|346.27|9
1645460760000|2022-02-21 16:26:00|346.47|346.32|346.47|346.27|346.47|346.32|346.47|346.27|17
1645460770000|2022-02-21 16:26:10|346.42||346.42||346.42||346.42||1
1645460780000|2022-02-21 16:26:20|346.37|346.22|346.32|346.17|346.37|346.22|346.32|346.17|6
1645460790000|2022-02-21 16:26:30||346.12||346.17||346.17||346.12|2
1645460800000|2022-02-21 16:26:40|346.47|346.27|346.42|346.27|346.47|346.32|346.42|346.27|21
1645460820000|2022-02-21 16:27:00|346.37|346.22|346.32|346.17|346.37|346.22|346.32|346.17|1
1645460830000|2022-02-21 16:27:10|346.27|346.12|346.32|346.17|346.32|346.17|346.27|346.12|8
1645460840000|2022-02-21 16:27:20|346.27|346.12|346.27|346.12|346.27|346.12|346.27|346.12|2
1645460850000|2022-02-21 16:27:30|346.32|346.22|346.37|346.17|346.37|346.22|346.32|346.17|15
1645460860000|2022-02-21 16:27:40|346.32||346.32||346.37||346.32||1
1645460870000|2022-02-21 16:27:50|346.27|346.12|346.27|346.12|346.27|346.12|346.27|346.12|1
1645460880000|2022-02-21 16:28:00|||||||||9
1645460890000|2022-02-21 16:28:10|346.22|346.07|346.22|346.07|346.22|346.07|346.17|346.02|11
1645460900000|2022-02-21 16:28:20|346.27|346.12|346.27|346.07|346.27|346.12|346.27|346.07|3
1645460910000|2022-02-21 16:28:30|346.22||346.22||346.22||346.22||0
1645460920000|2022-02-21 16:28:40|346.27|346.12|346.27|346.12|346.27|346.12|346.27|346.12|8
1645460930000|2022-02-21 16:28:50|||||||||2
1645460950000|2022-02-21 16:29:10|346.22|346.07|346.12|345.97|346.22|346.07|346.12|345.97|8
1645460960000|2022-02-21 16:29:20|346.17|346.02|346.12|345.97|346.22|346.07|346.12|345.97|17
1645460970000|2022-02-21 16:29:30|346.07|345.92|346.07|345.92|346.07|345.92|346.07|345.92|5
1645460980000|2022-02-21 16:29:40|346.12|345.97|346.17|346.02|346.17|346.02|346.12|345.97|9
1645460990000|2022-02-21 16:29:50|346.22|346.07|346.27|346.07|346.27|346.12|346.22|346.02|7
1645461000000|2022-02-21 16:30:00|346.22|346.12|346.27|346.12|346.32|346.17|346.22|346.07|10
1645461010000|2022-02-21 16:30:10|346.32|346.17|346.27|346.07|346.32|346.17|346.27|346.07|2
1645461020000|2022-02-21 16:30:20|346.22|346.12|346.27|346.12|346.27|346.12|346.22|346.07|1
1645461030000|2022-02-21 16:30:30|346.22|346.07|346.22|346.02|346.22|346.07|346.17|346.02|1
1645461040000|2022-02-21 16:30:40|346.17|346.07|346.17|346.02|346.22|346.07|346.17|346.02|0
1645461050000|2022-02-21 16:30:50|346.12|345.97|346.07|345.92|346.12|345.97|346.07|345.92|16
1645461060000|2022-02-21 16:31:00|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.92|6
1645461070000|2022-02-21 16:31:10|346.17|345.92|346.17|346.02|346.17|346.02|346.12|345.92|5
1645461080000|2022-02-21 16:31:20|346.12|345.97|346.12|345.92|346.12|346.02|346.07|345.92|2
1645461090000|2022-02-21 16:31:30|346.07|345.97|346.12|345.92|346.12|345.97|346.07|345.92|1
1645461100000|2022-02-21 16:31:40|346.17|345.97|346.17|346.02|346.17|346.02|346.12|345.92|2
1645461110000|2022-02-21 16:31:50||345.97||345.97||346.02||345.97|0
1645461120000|2022-02-21 16:32:00|346.12|346.02|346.17|345.97|346.17|346.02|346.12|345.97|0
1645461130000|2022-02-21 16:32:10|346.22|346.02|346.22|346.02|346.22|346.07|346.22|345.97|2
1645461140000|2022-02-21 16:32:20||346.07||346.07||346.07||346.02|0
1645461150000|2022-02-21 16:32:30|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|0
1645461160000|2022-02-21 16:32:40||345.97||345.97||346.02||345.97|0
1645461170000|2022-02-21 16:32:50|346.12|345.92|346.12|345.92|346.12|345.97|346.07|345.92|0
1645461180000|2022-02-21 16:33:00|346.07||346.07||346.07||346.07||0
1645461200000|2022-02-21 16:33:20|346.12|345.97|346.07|345.92|346.12|345.97|346.07|345.92|7
1645461240000|2022-02-21 16:34:00|346.17|345.97|346.07|345.87|346.17|346.02|346.02|345.87|12
1645461250000|2022-02-21 16:34:10|346.02|345.92|346.07|345.92|346.07|345.92|346.02|345.87|2
1645461260000|2022-02-21 16:34:20|346.02|345.87|346.07|345.92|346.07|345.92|346.02|345.87|0
1645461270000|2022-02-21 16:34:30|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.97|3
1645461280000|2022-02-21 16:34:40|346.17|345.92|346.17|346.02|346.17|346.02|346.17|345.92|2
1645461290000|2022-02-21 16:34:50|346.22|345.97|346.22|346.02|346.22|346.07|346.22|345.97|1
1645461300000|2022-02-21 16:35:00|346.27|346.07|346.27|346.12|346.32|346.12|346.27|346.07|1
1645461310000|2022-02-21 16:35:10|346.22|346.07|346.17|346.02|346.27|346.07|346.17|346.02|6
1645461330000|2022-02-21 16:35:30|346.12|345.97|346.17|346.02|346.17|346.02|346.12|345.97|3
1645461350000|2022-02-21 16:35:50|346.22|346.07|346.17|345.97|346.27|346.07|346.12|345.97|12
1645461360000|2022-02-21 16:36:00|346.12|346.02|346.17|345.97|346.17|346.02|346.12|345.97|2
1645461370000|2022-02-21 16:36:10||346.02||345.97||346.02||345.97|0
1645461380000|2022-02-21 16:36:20|346.12|346.02|346.17|346.02|346.22|346.02|346.12|345.97|6
1645461390000|2022-02-21 16:36:30||345.97||345.97||346.02||345.97|1
1645461400000|2022-02-21 16:36:40||346.02||346.02||346.02||345.97|0
1645461410000|2022-02-21 16:36:50||345.97||345.97||346.02||345.97|0
1645461420000|2022-02-21 16:37:00|346.22|346.02|346.22|346.02|346.22|346.07|346.22|346.02|10
1645461430000|2022-02-21 16:37:10|346.17|346.07|346.17|346.02|346.17|346.07|346.17|346.02|2
1645461440000|2022-02-21 16:37:20|346.22||346.22||346.22||346.17||0
1645461450000|2022-02-21 16:37:30|346.17|345.97|346.22|346.07|346.27|346.07|346.17|345.97|10
1645461460000|2022-02-21 16:37:40|346.27|346.12|346.27|346.12|346.27|346.12|346.22|346.07|6
1645461470000|2022-02-21 16:37:50|346.37|346.17|346.32|346.17|346.37|346.22|346.32|346.17|5
1645461480000|2022-02-21 16:38:00|346.37|346.22|346.32|346.17|346.37|346.22|346.32|346.17|0
1645461520000|2022-02-21 16:38:40|346.27|346.12|346.27|346.12|346.27|346.12|346.27|346.07|8
1645461540000|2022-02-21 16:39:00|346.32|346.17|346.27|346.12|346.32|346.17|346.27|346.12|2
1645461550000|2022-02-21 16:39:10|346.22|346.07|346.22|346.07|346.22|346.12|346.22|346.07|0
1645461560000|2022-02-21 16:39:20|346.27||346.27||346.27||346.22||1
1645461570000|2022-02-21 16:39:30|346.22|346.12|346.27|346.07|346.27|346.12|346.22|346.07|0
1645461580000|2022-02-21 16:39:40|346.32|346.12|346.27|346.07|346.32|346.12|346.27|346.07|0
1645461590000|2022-02-21 16:39:50|346.22|346.12|346.27|346.07|346.32|346.12|346.22|346.07|1
1645461600000|2022-02-21 16:40:00|346.22|346.12|346.22|346.07|346.27|346.12|346.22|346.07|0
1645461610000|2022-02-21 16:40:10|346.17|346.02|346.22|346.07|346.22|346.07|346.17|346.02|0
1645461670000|2022-02-21 16:41:10|346.17|346.02|346.17|346.02|346.17|346.02|346.17|345.97|1
1645461680000|2022-02-21 16:41:20|346.12|345.97|346.17|346.02|346.17|346.02|346.12|345.97|4
1645461690000|2022-02-21 16:41:30|346.22|346.07|346.22|346.07|346.27|346.07|346.22|346.07|1
1645461700000|2022-02-21 16:41:40||346.02||346.02||346.02||346.02|0
1645461710000|2022-02-21 16:41:50|346.17||346.17||346.22||346.17||0
1645461730000|2022-02-21 16:42:10|346.12|345.97|346.17|345.97|346.17|346.02|346.12|345.97|0
1645461740000|2022-02-21 16:42:20|346.12||346.12||346.12||346.12||0
1645461760000|2022-02-21 16:42:40|346.17||346.12||346.17||346.12||1
1645461770000|2022-02-21 16:42:50|346.17|346.02|346.12|345.97|346.17|346.02|346.12|345.97|2
1645461780000|2022-02-21 16:43:00|346.17||346.17||346.17||346.12||0
1645461790000|2022-02-21 16:43:10|346.12||346.12||346.17||346.12||0
1645461800000|2022-02-21 16:43:20|346.17|346.02|346.17|345.97|346.17|346.02|346.17|345.97|1
1645461810000|2022-02-21 16:43:30|346.12|346.02|346.12|345.97|346.12|346.02|346.12|345.92|0
1645461830000|2022-02-21 16:43:50|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|1
1645461870000|2022-02-21 16:44:30|346.22|346.07|346.22|346.07|346.22|346.07|346.22|346.07|2
1645461920000|2022-02-21 16:45:20|346.27|346.12|346.27|346.12|346.32|346.12|346.27|346.12|1
1645461940000|2022-02-21 16:45:40||346.07||346.12||346.12||346.07|5
1645461960000|2022-02-21 16:46:00|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|1
1645461970000|2022-02-21 16:46:10|346.37||346.37||346.37||346.32||5
1645461980000|2022-02-21 16:46:20|346.32|346.22|346.32|346.17|346.37|346.22|346.32|346.17|0
1645461990000|2022-02-21 16:46:30|346.37|346.12|346.32|346.17|346.37|346.17|346.32|346.12|0
1645462000000|2022-02-21 16:46:40|346.37||346.37||346.37||346.37||0
1645462010000|2022-02-21 16:46:50|346.32|346.22|346.32|346.17|346.37|346.22|346.32|346.17|0
1645462020000|2022-02-21 16:47:00|346.37|346.22|346.37|346.22|346.37|346.22|346.37|346.17|1
1645462030000|2022-02-21 16:47:10|346.32|346.17|346.37|346.17|346.37|346.22|346.32|346.17|0
1645462040000|2022-02-21 16:47:20|346.32|346.22|346.37|346.22|346.37|346.22|346.32|346.17|1
1645462120000|2022-02-21 16:48:40||346.17||346.22||346.22||346.17|1
1645462200000|2022-02-21 16:50:00|346.32|346.17|346.32|346.17|346.37|346.17|346.32|346.17|2
1645462220000|2022-02-21 16:50:20|346.37|346.22|346.32|346.17|346.37|346.22|346.32|346.17|0
1645462230000|2022-02-21 16:50:30|346.27|346.12|346.27|346.12|346.27|346.12|346.27|346.12|0
1645462240000|2022-02-21 16:50:40||346.07||346.07||346.07||346.07|0
1645462250000|2022-02-21 16:50:50|346.22||346.22||346.27||346.22||0
1645462260000|2022-02-21 16:51:00||346.02||346.07||346.07||346.02|0
1645462270000|2022-02-21 16:51:10|346.27|346.12|346.27|346.07|346.27|346.12|346.27|346.07|1
1645462280000|2022-02-21 16:51:20|346.22|346.12|346.27|346.07|346.27|346.12|346.22|346.07|0
1645462290000|2022-02-21 16:51:30|346.22||346.22||346.22||346.22||0
1645462320000|2022-02-21 16:52:00||346.02||346.02||346.07||346.02|0
1645462330000|2022-02-21 16:52:10|346.17|345.97|346.17|346.02|346.17|346.02|346.17|345.97|0
1645462340000|2022-02-21 16:52:20|346.12|345.97|346.17|346.02|346.17|346.02|346.12|345.97|2
1645462350000|2022-02-21 16:52:30||345.97||345.97||346.02||345.97|0
1645462360000|2022-02-21 16:52:40|346.12|345.92|346.12|345.97|346.12|345.97|346.12|345.92|0
1645462380000|2022-02-21 16:53:00|346.17||346.17||346.17||346.17||1
1645462390000|2022-02-21 16:53:10||346.02||346.02||346.02||346.02|0
1645462410000|2022-02-21 16:53:30|346.12|345.97|346.17|345.97|346.17|345.97|346.12|345.97|1
1645462420000|2022-02-21 16:53:40|346.12|346.02|346.17|345.97|346.17|346.02|346.12|345.97|0
1645462430000|2022-02-21 16:53:50|346.12|346.02|346.17|345.97|346.17|346.02|346.12|345.97|0
1645462440000|2022-02-21 16:54:00|346.12|346.02|346.12|345.97|346.12|346.02|346.12|345.97|0
1645462450000|2022-02-21 16:54:10|346.17|346.02|346.17|345.97|346.17|346.02|346.17|345.97|0
1645462460000|2022-02-21 16:54:20|346.12|346.02|346.17|345.97|346.17|346.02|346.12|345.97|0
1645462470000|2022-02-21 16:54:30|346.12||346.17||346.17||346.12||0
1645462480000|2022-02-21 16:54:40|346.12|346.02|346.17|345.97|346.17|346.02|346.12|345.97|0
1645462490000|2022-02-21 16:54:50||346.02||346.02||346.02||346.02|0
1645462500000|2022-02-21 16:55:00|346.12|345.97|346.12|345.97|346.12|346.02|346.12|345.97|0
1645462510000|2022-02-21 16:55:10||345.92||345.97||345.97||345.92|0
1645462540000|2022-02-21 16:55:40||345.92||345.92||345.92||345.92|1
1645462550000|2022-02-21 16:55:50|346.07||346.07||346.07||346.07||0
1645462560000|2022-02-21 16:56:00|346.12|345.97|346.12|345.92|346.12|345.97|346.12|345.92|4
1645462570000|2022-02-21 16:56:10||345.97||345.92||345.97||345.92|0
1645462580000|2022-02-21 16:56:20||345.97||345.97||345.97||345.97|0
1645462600000|2022-02-21 16:56:40|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|1
1645462620000|2022-02-21 16:57:00||345.97||345.97||345.97||345.97|0
1645462630000|2022-02-21 16:57:10|346.12||346.17||346.17||346.12||0
1645462650000|2022-02-21 16:57:30|346.12|345.92|346.07|345.92|346.12|345.92|346.07|345.92|0
1645462660000|2022-02-21 16:57:40|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.92|1
1645462670000|2022-02-21 16:57:50||345.92||345.97||345.97||345.92|0
1645462680000|2022-02-21 16:58:00||345.92||345.92||345.92||345.92|0
1645462690000|2022-02-21 16:58:10|346.07||346.07||346.07||346.07||0
1645462700000|2022-02-21 16:58:20|||||||||1
1645462710000|2022-02-21 16:58:30|346.02|345.87|346.02|345.82|346.07|345.87|345.97|345.82|1
1645462720000|2022-02-21 16:58:40|345.97|345.87|345.87|345.72|346.02|345.87|345.82|345.62|18
1645462730000|2022-02-21 16:58:50|345.92|345.77|346.02|345.87|346.02|345.87|345.92|345.72|4
1645462740000|2022-02-21 16:59:00|346.07|345.82|346.07|345.87|346.07|345.92|346.02|345.82|2
1645462750000|2022-02-21 16:59:10|346.02|345.82|346.02|345.87|346.07|345.87|346.02|345.82|0
1645462760000|2022-02-21 16:59:20|346.07|345.82|346.07|345.87|346.07|345.87|346.02|345.82|0
1645462770000|2022-02-21 16:59:30|346.12|345.92|346.07|345.87|346.12|345.97|346.07|345.87|4
1645462780000|2022-02-21 16:59:40|346.02|345.92|346.02|345.87|346.07|345.92|346.02|345.87|0
1645462790000|2022-02-21 16:59:50|346.07|345.92|346.07|345.87|346.12|345.92|346.02|345.87|0
1645462800000|2022-02-21 17:00:00|346.02||346.02||346.07||346.02||0
1645462820000|2022-02-21 17:00:20|345.97|345.82|345.97|345.77|345.97|345.82|345.92|345.77|1
1645462830000|2022-02-21 17:00:30|346.02|345.82|346.02|345.82|346.07|345.87|345.97|345.82|0
1645462840000|2022-02-21 17:00:40|346.07|345.87|346.12|345.92|346.12|345.92|346.07|345.87|0
1645462850000|2022-02-21 17:00:50|346.17|345.97|346.17|345.97|346.17|345.97|346.17|345.97|2
1645462870000|2022-02-21 17:01:10||346.02||345.97||346.02||345.97|0
1645462880000|2022-02-21 17:01:20|346.12|346.02|346.12|345.92|346.17|346.02|346.12|345.92|0
1645462890000|2022-02-21 17:01:30|346.17|345.97|346.17|345.92|346.17|345.97|346.17|345.92|0
1645462900000|2022-02-21 17:01:40|346.12|345.97|346.12|345.92|346.17|345.97|346.12|345.92|0
1645462920000|2022-02-21 17:02:00|346.17|345.97|346.17|345.97|346.17|345.97|346.17|345.92|0
1645462930000|2022-02-21 17:02:10||345.92||345.92||345.97||345.92|0
1645462940000|2022-02-21 17:02:20|346.12|345.87|346.12|345.92|346.12|345.92|346.12|345.87|0
1645462950000|2022-02-21 17:02:30|346.17|345.97|346.17|345.92|346.17|345.97|346.12|345.92|0
1645462960000|2022-02-21 17:02:40|346.12|345.97|346.12|345.92|346.12|345.97|346.12|345.92|0
1645462980000|2022-02-21 17:03:00|346.17|345.97|346.12|345.92|346.17|345.97|346.12|345.92|0
1645462990000|2022-02-21 17:03:10|346.17||346.17||346.17||346.12||0
1645463000000|2022-02-21 17:03:20||345.97||345.97||345.97||345.97|0
1645463030000|2022-02-21 17:03:50||345.92||345.97||345.97||345.92|0
1645463040000|2022-02-21 17:04:00||345.92||345.97||345.97||345.92|0
1645463050000|2022-02-21 17:04:10||345.92||345.97||345.97||345.92|0
1645463070000|2022-02-21 17:04:30||345.92||345.92||345.97||345.92|0
1645463080000|2022-02-21 17:04:40||345.97||345.97||345.97||345.92|0
1645463090000|2022-02-21 17:04:50||345.92||345.97||345.97||345.92|1
1645463100000|2022-02-21 17:05:00|346.12|345.92|346.12|345.92|346.12|345.97|346.12|345.92|0
1645463110000|2022-02-21 17:05:10|346.17|345.97|346.17|345.97|346.17|345.97|346.12|345.92|0
1645463170000|2022-02-21 17:06:10|346.22|346.02|346.22|346.02|346.22|346.02|346.22|346.02|0
1645463180000|2022-02-21 17:06:20|346.17||346.22||346.22||346.17||0
1645463190000|2022-02-21 17:06:30|346.17|345.97|346.17|345.97|346.22|345.97|346.12|345.97|0
1645463200000|2022-02-21 17:06:40|346.12|346.02|346.17|345.97|346.17|346.02|346.12|345.97|0
1645463210000|2022-02-21 17:06:50|346.12||346.17||346.17||346.12||0
1645463220000|2022-02-21 17:07:00|346.12|345.92|346.12|345.92|346.17|345.92|346.12|345.92|0
1645463230000|2022-02-21 17:07:10|346.17||346.12||346.17||346.12||0
1645463240000|2022-02-21 17:07:20|346.07||346.07||346.12||346.07||0
1645463250000|2022-02-21 17:07:30|346.12|345.97|346.17|345.97|346.17|345.97|346.12|345.97|0
1645463260000|2022-02-21 17:07:40||345.92||345.97||345.97||345.92|0
1645463270000|2022-02-21 17:07:50|346.12|345.92|346.12|345.92|346.12|345.92|346.07|345.92|0
1645463280000|2022-02-21 17:08:00|346.07||346.07||346.07||346.07||1
1645463290000|2022-02-21 17:08:10||345.87||345.87||345.87||345.87|0
1645463300000|2022-02-21 17:08:20|346.12||346.12||346.12||346.07||0
1645463310000|2022-02-21 17:08:30|346.07|345.92|346.07|345.87|346.07|345.92|346.02|345.87|0
1645463330000|2022-02-21 17:08:50|346.02||346.07||346.07||346.02||0
1645463350000|2022-02-21 17:09:10|346.02||346.07||346.07||346.02||0
1645463360000|2022-02-21 17:09:20|346.02||346.07||346.07||346.02||0
1645463370000|2022-02-21 17:09:30|346.02||346.02||346.07||346.02||0
1645463390000|2022-02-21 17:09:50|346.07||346.07||346.07||346.02||0
1645463420000|2022-02-21 17:10:20||345.92||345.92||345.92||345.87|0
1645463430000|2022-02-21 17:10:30|346.02|345.87|346.02|345.87|346.07|345.87|346.02|345.82|2
1645463440000|2022-02-21 17:10:40||345.82||345.87||345.87||345.82|11
1645463450000|2022-02-21 17:10:50||345.82||345.87||345.87||345.82|14
1645463460000|2022-02-21 17:11:00|346.07|345.92|346.07|345.87|346.07|345.92|346.07|345.87|41
1645463470000|2022-02-21 17:11:10|346.02|345.92|346.02|345.87|346.02|345.92|346.02|345.87|2
1645463480000|2022-02-21 17:11:20|346.07|345.92|346.07|345.92|346.07|345.92|346.07|345.92|3
1645463490000|2022-02-21 17:11:30||345.87||345.87||345.92||345.87|0
1645463500000|2022-02-21 17:11:40|346.02||346.07||346.07||346.02||0
1645463510000|2022-02-21 17:11:50|346.02||346.02||346.02||346.02||0
1645463520000|2022-02-21 17:12:00|346.07||346.07||346.07||346.02||0
1645463530000|2022-02-21 17:12:10||345.92||345.87||345.92||345.87|0
1645463540000|2022-02-21 17:12:20||345.92||345.92||345.92||345.92|0
1645463550000|2022-02-21 17:12:30||345.87||345.92||345.92||345.87|0
1645463570000|2022-02-21 17:12:50|346.12|345.97|346.12|345.97|346.17|345.97|346.12|345.97|2
1645463580000|2022-02-21 17:13:00|346.17|346.02|346.12|345.97|346.17|346.02|346.12|345.97|1
1645463590000|2022-02-21 17:13:10|346.17|346.02|346.17|345.97|346.17|346.02|346.17|345.97|0
1645463600000|2022-02-21 17:13:20||346.02||346.02||346.02||345.97|0
1645463610000|2022-02-21 17:13:30|346.22||346.17||346.22||346.17||0
1645463620000|2022-02-21 17:13:40|346.22|346.07|346.22|346.07|346.22|346.07|346.22|346.07|8
1645463650000|2022-02-21 17:14:10|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|2
1645463660000|2022-02-21 17:14:20||345.97||346.02||346.02||345.97|0
1645463670000|2022-02-21 17:14:30||345.97||345.97||346.02||345.97|0
1645463680000|2022-02-21 17:14:40|346.12|345.92|346.12|345.97|346.12|345.97|346.12|345.92|2
1645463700000|2022-02-21 17:15:00|346.17|346.02|346.17|345.97|346.17|346.02|346.17|345.97|0
1645463710000|2022-02-21 17:15:10||346.02||345.97||346.02||345.97|0
1645463720000|2022-02-21 17:15:20|346.12|345.92|346.12|345.97|346.12|345.97|346.12|345.92|0
1645463730000|2022-02-21 17:15:30||345.92||345.92||345.97||345.92|0
1645463750000|2022-02-21 17:15:50||345.97||345.92||345.97||345.92|0
1645463760000|2022-02-21 17:16:00|346.07|345.87|345.97|345.82|346.07|345.87|345.97|345.82|1
1645463780000|2022-02-21 17:16:20|346.02|345.87|346.02|345.87|346.02|345.87|346.02|345.87|0
1645463800000|2022-02-21 17:16:40|346.07|345.92|346.07|345.87|346.07|345.92|346.07|345.87|0
1645463810000|2022-02-21 17:16:50||345.92||345.92||345.92||345.87|0
1645463820000|2022-02-21 17:17:00|346.12|345.97|346.17|345.97|346.17|345.97|346.12|345.92|0
1645463830000|2022-02-21 17:17:10||346.02||345.97||346.02||345.97|0
1645463840000|2022-02-21 17:17:20||346.02||345.97||346.02||345.97|0
1645463850000|2022-02-21 17:17:30|346.12||346.12||346.12||346.12||0
1645463860000|2022-02-21 17:17:40||345.92||345.97||345.97||345.92|0
1645463900000|2022-02-21 17:18:20|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|0
1645463960000|2022-02-21 17:19:20|346.22|346.07|346.27|346.12|346.32|346.12|346.22|346.07|2
1645463980000|2022-02-21 17:19:40|346.32|346.17|346.32|346.17|346.32|346.17|346.32|346.17|0
1645464000000|2022-02-21 17:20:00|346.27|346.12|346.32|346.12|346.32|346.12|346.27|346.12|5
1645464010000|2022-02-21 17:20:10|346.27|346.07|346.32|346.12|346.32|346.12|346.27|346.07|0
1645464020000|2022-02-21 17:20:20|346.27||346.32||346.32||346.27||0
1645464030000|2022-02-21 17:20:30|346.27|346.07|346.27|346.07|346.32|346.12|346.27|346.07|0
1645464040000|2022-02-21 17:20:40|346.32|346.12|346.32|346.12|346.32|346.12|346.27|346.12|0
1645464060000|2022-02-21 17:21:00|346.27||346.32||346.32||346.27||0
1645464080000|2022-02-21 17:21:20|346.27|346.02|346.27|346.02|346.27|346.02|346.27|345.97|12
1645464090000|2022-02-21 17:21:30|346.17|345.97|346.17|345.97|346.17|346.02|346.02|345.82|13
1645464100000|2022-02-21 17:21:40|346.37|346.02|346.42|346.27|346.47|346.27|346.37|346.02|9
1645464110000|2022-02-21 17:21:50|346.37|346.22|346.37|346.17|346.42|346.22|346.37|346.17|2
1645464120000|2022-02-21 17:22:00|346.32|346.12|346.37|346.17|346.37|346.22|346.32|346.12|0
1645464130000|2022-02-21 17:22:10|346.42|346.22|346.42|346.22|346.42|346.22|346.37|346.17|0
1645464140000|2022-02-21 17:22:20|346.37|346.27|346.42|346.22|346.42|346.27|346.37|346.22|0
1645464150000|2022-02-21 17:22:30|346.37|346.17|346.42|346.22|346.42|346.22|346.37|346.17|0
1645464160000|2022-02-21 17:22:40|346.37|346.17|346.42|346.22|346.42|346.22|346.37|346.17|0
1645464170000|2022-02-21 17:22:50|346.37|346.17|346.37|346.17|346.37|346.22|346.32|346.17|2
1645464180000|2022-02-21 17:23:00|346.32||346.37||346.37||346.32||0
1645464190000|2022-02-21 17:23:10|346.32|346.22|346.37|346.17|346.37|346.22|346.32|346.17|0
1645464200000|2022-02-21 17:23:20||346.22||346.17||346.22||346.17|0
1645464210000|2022-02-21 17:23:30|346.32|346.12|346.32|346.12|346.32|346.12|346.32|346.12|0
1645464220000|2022-02-21 17:23:40|346.27|346.17|346.27|346.12|346.32|346.17|346.27|346.12|0
1645464230000|2022-02-21 17:23:50|346.32|346.17|346.32|346.12|346.37|346.17|346.32|346.12|0
1645464240000|2022-02-21 17:24:00||346.07||346.07||346.07||346.07|0
1645464250000|2022-02-21 17:24:10||346.12||346.07||346.12||346.07|0
1645464260000|2022-02-21 17:24:20|346.27|346.12|346.27|346.07|346.32|346.12|346.22|346.07|0
1645464270000|2022-02-21 17:24:30|346.22|346.02|346.22|346.02|346.27|346.02|346.22|346.02|1
1645464280000|2022-02-21 17:24:40|346.27||346.22||346.27||346.22||0
1645464290000|2022-02-21 17:24:50|346.27|346.07|346.22|346.02|346.27|346.07|346.22|346.02|0
1645464300000|2022-02-21 17:25:00|346.27|345.97|346.22|345.97|346.27|345.97|346.22|345.97|0
1645464310000|2022-02-21 17:25:10|346.27|346.02|346.22|345.97|346.27|346.02|346.22|345.97|0
1645464320000|2022-02-21 17:25:20||346.02||345.97||346.02||345.97|0
1645464330000|2022-02-21 17:25:30|346.17|346.02|346.22|346.02|346.22|346.02|346.17|346.02|0
1645464340000|2022-02-21 17:25:40||345.97||345.97||346.02||345.97|0
1645464350000|2022-02-21 17:25:50|346.17|346.02|346.17|345.97|346.22|346.02|346.17|345.97|0
1645464360000|2022-02-21 17:26:00|346.22|346.02|346.17|345.97|346.22|346.02|346.17|345.97|0
1645464370000|2022-02-21 17:26:10|346.22||346.22||346.22||346.22||0
1645464380000|2022-02-21 17:26:20||346.02||345.97||346.02||345.97|0
1645464390000|2022-02-21 17:26:30|346.17||346.22||346.22||346.17||0
1645464400000|2022-02-21 17:26:40||346.02||345.97||346.02||345.97|0
1645464410000|2022-02-21 17:26:50|346.17|346.02|346.17|345.97|346.17|346.02|346.17|345.97|0
1645464420000|2022-02-21 17:27:00|346.22|345.92|346.17|345.92|346.22|345.97|346.17|345.92|0
1645464430000|2022-02-21 17:27:10|346.22|345.97|346.22|345.97|346.22|345.97|346.22|345.97|0
1645464440000|2022-02-21 17:27:20||346.02||346.02||346.02||345.97|0
1645464450000|2022-02-21 17:27:30||345.97||345.97||346.02||345.97|0
1645464460000|2022-02-21 17:27:40|346.17||346.17||346.22||346.17||0
1645464470000|2022-02-21 17:27:50|346.22|345.92|346.17|345.97|346.22|345.97|346.17|345.92|0
1645464480000|2022-02-21 17:28:00|346.22||346.22||346.22||346.17||0
1645464490000|2022-02-21 17:28:10||346.02||346.02||346.02||346.02|0
1645464500000|2022-02-21 17:28:20||346.07||346.02||346.07||346.02|0
1645464510000|2022-02-21 17:28:30|346.27|346.07|346.27|346.07|346.27|346.07|346.27|346.07|0
1645464520000|2022-02-21 17:28:40|346.22||346.22||346.27||346.22||0
1645464530000|2022-02-21 17:28:50|346.27||346.27||346.27||346.22||0
1645464540000|2022-02-21 17:29:00|346.22|346.02|346.22|346.02|346.27|346.02|346.22|346.02|0
1645464550000|2022-02-21 17:29:10|346.17|346.07|346.22|346.02|346.22|346.07|346.17|346.02|0
1645464560000|2022-02-21 17:29:20|346.17||346.17||346.17||346.17||0
1645464570000|2022-02-21 17:29:30|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.97|0
1645464590000|2022-02-21 17:29:50|346.07|345.92|346.07|345.92|346.12|345.97|346.07|345.92|0
1645464600000|2022-02-21 17:30:00|346.02|345.87|346.12|345.92|346.12|345.97|346.02|345.87|4
1645464610000|2022-02-21 17:30:10|346.07|345.97|346.12|345.92|346.12|345.97|346.07|345.92|0
1645464620000|2022-02-21 17:30:20||345.97||345.92||345.97||345.92|0
1645464630000|2022-02-21 17:30:30|346.07|345.97|346.12|345.92|346.12|345.97|346.07|345.92|0
1645464640000|2022-02-21 17:30:40|346.17|345.97|346.12|345.92|346.17|345.97|346.12|345.92|0
1645464650000|2022-02-21 17:30:50|346.17|345.97|346.12|345.92|346.17|345.97|346.12|345.92|0
1645464660000|2022-02-21 17:31:00||345.97||345.92||345.97||345.92|0
1645464670000|2022-02-21 17:31:10||345.97||345.92||345.97||345.92|0
1645464680000|2022-02-21 17:31:20|346.07|345.97|346.12|345.92|346.12|345.97|346.07|345.92|0
1645464690000|2022-02-21 17:31:30|346.07|345.87|346.12|345.92|346.12|345.92|346.07|345.87|0
1645464700000|2022-02-21 17:31:40||345.97||345.97||345.97||345.92|0
1645464710000|2022-02-21 17:31:50|346.17|345.92|346.17|345.97|346.17|345.97|346.12|345.92|0
1645464720000|2022-02-21 17:32:00|346.12|345.92|346.12|345.92|346.17|345.92|346.12|345.92|0
1645464730000|2022-02-21 17:32:10|346.17|345.97|346.17|345.97|346.17|345.97|346.12|345.97|0
1645464750000|2022-02-21 17:32:30|346.12|345.92|346.12|345.92|346.12|345.92|346.12|345.92|0
1645464760000|2022-02-21 17:32:40|346.17|345.97|346.17|345.97|346.17|345.97|346.12|345.97|0
1645464790000|2022-02-21 17:33:10|346.22|346.02|346.22|346.02|346.22|346.02|346.22|346.02|0
1645464800000|2022-02-21 17:33:20|346.27|346.07|346.27|346.07|346.27|346.12|346.22|346.07|0
1645464820000|2022-02-21 17:33:40|346.22||346.27||346.27||346.22||0
1645464840000|2022-02-21 17:34:00|346.32|346.12|346.32|346.12|346.32|346.12|346.32|346.12|0
1645464850000|2022-02-21 17:34:10|346.37|346.17|346.32|346.12|346.37|346.17|346.32|346.12|0
1645464860000|2022-02-21 17:34:20|346.37|346.07|346.32|346.12|346.37|346.12|346.32|346.07|0
1645464870000|2022-02-21 17:34:30|346.37|346.07|346.32|346.12|346.37|346.12|346.32|346.07|0
1645464880000|2022-02-21 17:34:40|346.37|346.07|346.32|346.07|346.37|346.12|346.32|346.07|0
1645464890000|2022-02-21 17:34:50|346.37|346.12|346.32|346.07|346.37|346.12|346.32|346.07|0
1645464900000|2022-02-21 17:35:00|346.37|346.12|346.32|346.12|346.37|346.12|346.32|346.12|0
1645464910000|2022-02-21 17:35:10|346.37|346.07|346.32|346.07|346.37|346.07|346.32|346.07|0
1645464920000|2022-02-21 17:35:20|346.37|346.12|346.37|346.12|346.37|346.12|346.37|346.12|0
1645464940000|2022-02-21 17:35:40|346.32|346.07|346.37|346.12|346.37|346.12|346.32|346.07|0
1645464950000|2022-02-21 17:35:50|346.32|346.07|346.37|346.07|346.37|346.07|346.32|346.07|0
1645464960000|2022-02-21 17:36:00|346.32|346.12|346.37|346.12|346.37|346.12|346.27|346.07|0
1645464970000|2022-02-21 17:36:10|346.32|346.07|346.27|346.07|346.37|346.12|346.27|346.07|0
1645464980000|2022-02-21 17:36:20|346.32|346.12|346.37|346.12|346.37|346.12|346.32|346.12|0
1645465000000|2022-02-21 17:36:40|346.32|346.07|346.37|346.07|346.37|346.12|346.32|346.07|0
1645465010000|2022-02-21 17:36:50|346.32|346.12|346.32|346.07|346.32|346.12|346.32|346.07|0
1645465020000|2022-02-21 17:37:00|346.37|346.12|346.37|346.12|346.37|346.12|346.32|346.07|0
1645465030000|2022-02-21 17:37:10|346.32|346.07|346.32|346.07|346.32|346.07|346.32|346.07|0
1645465040000|2022-02-21 17:37:20|346.37|346.12|346.37|346.12|346.37|346.12|346.37|346.12|0
1645465050000|2022-02-21 17:37:30|346.32|346.07|346.32|346.07|346.32|346.07|346.32|346.07|0
1645465060000|2022-02-21 17:37:40|346.37|346.12|346.32|346.07|346.37|346.12|346.32|346.07|0
1645465100000|2022-02-21 17:38:20|346.27||346.27||346.27||346.27||0
1645465120000|2022-02-21 17:38:40|346.22|346.02|346.27|346.02|346.27|346.02|346.22|346.02|0
1645465140000|2022-02-21 17:39:00||346.07||346.02||346.07||346.02|0
1645465150000|2022-02-21 17:39:10||346.07||346.02||346.07||346.02|0
1645465160000|2022-02-21 17:39:20||346.07||346.02||346.07||346.02|0
1645465180000|2022-02-21 17:39:40|346.22||346.22||346.22||346.22||0
1645465200000|2022-02-21 17:40:00|346.17||346.17||346.17||346.17||0
1645465210000|2022-02-21 17:40:10|346.12|345.97|346.12|345.92|346.17|345.97|346.07|345.92|2
1645465220000|2022-02-21 17:40:20||345.97||345.92||345.97||345.92|0
1645465230000|2022-02-21 17:40:30||345.97||345.92||345.97||345.92|0
1645465240000|2022-02-21 17:40:40|346.07||346.12||346.12||346.07||0
1645465250000|2022-02-21 17:40:50|346.07||346.12||346.12||346.07||0
1645465260000|2022-02-21 17:41:00|346.07|345.87|346.07|345.87|346.07|345.87|346.07|345.87|0
1645465280000|2022-02-21 17:41:20||345.92||345.87||345.92||345.87|0
1645465290000|2022-02-21 17:41:30|346.02|345.82|346.02|345.82|346.02|345.82|346.02|345.82|0
1645465300000|2022-02-21 17:41:40||345.87||345.82||345.87||345.82|0
1645465310000|2022-02-21 17:41:50||345.87||345.82||345.87||345.82|0
1645465320000|2022-02-21 17:42:00|345.97|345.77|345.97|345.77|346.02|345.77|345.97|345.77|1
1645465340000|2022-02-21 17:42:20|346.02|345.82|346.02|345.77|346.02|345.82|345.97|345.77|0
1645465350000|2022-02-21 17:42:30|345.97||346.02||346.02||345.97||0
1645465360000|2022-02-21 17:42:40|345.97||346.02||346.02||345.97||0
1645465370000|2022-02-21 17:42:50||345.82||345.82||345.82||345.82|0
1645465380000|2022-02-21 17:43:00||345.77||345.82||345.82||345.77|0
1645465390000|2022-02-21 17:43:10||345.77||345.77||345.77||345.77|0
1645465400000|2022-02-21 17:43:20|345.97|345.82|346.02|345.82|346.02|345.82|345.97|345.77|0
1645465410000|2022-02-21 17:43:30||345.77||345.77||345.82||345.77|0
1645465420000|2022-02-21 17:43:40|345.97||345.97||345.97||345.97||0
1645465430000|2022-02-21 17:43:50|346.02|345.82|346.02|345.77|346.02|345.82|345.97|345.77|3
1645465440000|2022-02-21 17:44:00|345.97||345.97||346.02||345.97||0
1645465450000|2022-02-21 17:44:10|346.02||346.02||346.02||345.97||0
1645465460000|2022-02-21 17:44:20|345.97||345.97||346.02||345.97||0
1645465470000|2022-02-21 17:44:30|346.02||346.02||346.02||346.02||0
1645465480000|2022-02-21 17:44:40|345.97||345.97||346.02||345.97||0
1645465500000|2022-02-21 17:45:00|346.02||345.97||346.02||345.97||0
1645465510000|2022-02-21 17:45:10|345.92|345.72|345.92|345.72|345.92|345.72|345.92|345.72|0
1645465530000|2022-02-21 17:45:30||345.77||345.77||345.77||345.77|0
1645465540000|2022-02-21 17:45:40|345.97||345.97||345.97||345.92||1
1645465550000|2022-02-21 17:45:50|345.92|345.72|345.97|345.77|345.97|345.77|345.92|345.72|0
1645465560000|2022-02-21 17:46:00|345.92|345.72|345.92|345.72|345.92|345.77|345.92|345.72|0
1645465590000|2022-02-21 17:46:30|345.97|345.67|345.82|345.67|345.97|345.67|345.82|345.67|13
1645465600000|2022-02-21 17:46:40|||||||||1
1645465620000|2022-02-21 17:47:00|345.87||345.87||345.87||345.87||2
1645465630000|2022-02-21 17:47:10|345.92||345.92||345.92||345.92||1
1645465640000|2022-02-21 17:47:20|345.87||345.92||345.92||345.87||0
1645465660000|2022-02-21 17:47:40|345.87||345.87||345.87||345.82||0
1645465670000|2022-02-21 17:47:50|345.82||345.87||345.87||345.82||1
1645465710000|2022-02-21 17:48:30|345.97|345.82|345.97|345.82|346.02|345.82|345.97|345.82|1
1645465720000|2022-02-21 17:48:40|346.02||346.02||346.02||346.02||2
1645465730000|2022-02-21 17:48:50|345.97||345.97||345.97||345.97||0
1645465750000|2022-02-21 17:49:10|345.92|345.77|345.92|345.72|345.92|345.77|345.92|345.72|4
1645465760000|2022-02-21 17:49:20|345.97|345.77|345.97|345.77|345.97|345.77|345.97|345.72|0
1645465770000|2022-02-21 17:49:30|345.92|345.72|345.92|345.77|345.92|345.77|345.92|345.72|0
1645465790000|2022-02-21 17:49:50|345.97||345.97||345.97||345.92||0
1645465800000|2022-02-21 17:50:00|345.92||345.97||345.97||345.92||0
1645465810000|2022-02-21 17:50:10|345.92||345.92||345.92||345.92||0
1645465870000|2022-02-21 17:51:10|345.87|345.72|345.87|345.72|345.87|345.72|345.87|345.72|3
1645465880000|2022-02-21 17:51:20|345.92|345.77|345.92|345.77|345.92|345.77|345.92|345.72|2
1645465890000|2022-02-21 17:51:30|345.97|345.82|345.97|345.77|345.97|345.82|345.97|345.77|1
1645465900000|2022-02-21 17:51:40|345.92||345.92||345.97||345.92||0
1645465910000|2022-02-21 17:51:50||345.72||345.77||345.77||345.72|0
1645465920000|2022-02-21 17:52:00|345.97|345.72|345.97|345.77|345.97|345.77|345.97|345.72|0
1645465930000|2022-02-21 17:52:10|345.92|345.72|345.97|345.77|345.97|345.77|345.92|345.72|0
1645465940000|2022-02-21 17:52:20|345.92|345.72|345.97|345.77|345.97|345.77|345.92|345.72|0
1645465950000|2022-02-21 17:52:30|345.92|345.82|345.97|345.82|345.97|345.82|345.92|345.82|0
1645465960000|2022-02-21 17:52:40|346.02||346.02||346.02||345.97||0
1645465980000|2022-02-21 17:53:00|345.97|345.77|345.92|345.77|345.97|345.77|345.92|345.77|0
1645465990000|2022-02-21 17:53:10|345.97|345.82|345.97|345.77|345.97|345.82|345.97|345.77|0
1645466000000|2022-02-21 17:53:20||345.82||345.82||345.82||345.82|0
1645466020000|2022-02-21 17:53:40|346.02||346.02||346.02||346.02||0
1645466030000|2022-02-21 17:53:50|345.97||346.02||346.02||345.97||0
1645466040000|2022-02-21 17:54:00|345.97|345.77|345.97|345.82|345.97|345.82|345.97|345.77|0
1645466050000|2022-02-21 17:54:10|346.02|345.87|346.02|345.87|346.07|345.87|346.02|345.87|0
1645466060000|2022-02-21 17:54:20|346.07|345.82|346.02|345.87|346.07|345.87|346.02|345.82|0
1645466070000|2022-02-21 17:54:30|345.97|345.82|345.97|345.82|345.97|345.82|345.97|345.82|0
1645466080000|2022-02-21 17:54:40|346.02|345.87|346.02|345.82|346.02|345.87|346.02|345.82|0
1645466090000|2022-02-21 17:54:50||345.87||345.82||345.87||345.82|0
1645466100000|2022-02-21 17:55:00|345.97|345.77|345.97|345.77|345.97|345.77|345.97|345.77|0
1645466150000|2022-02-21 17:55:50|346.02|345.82|346.07|345.82|346.07|345.87|345.97|345.82|1
1645466160000|2022-02-21 17:56:00|346.02|345.87|346.02|345.82|346.02|345.87|345.97|345.82|0
1645466170000|2022-02-21 17:56:10|345.97|345.77|345.97|345.77|345.97|345.77|345.97|345.77|0
1645466180000|2022-02-21 17:56:20|345.92||345.92||345.92||345.92||0
1645466200000|2022-02-21 17:56:40|345.97||345.97||345.97||345.97||1
1645466230000|2022-02-21 17:57:10||345.82||345.77||345.82||345.77|0
1645466250000|2022-02-21 17:57:30|345.92|345.82|345.92|345.77|345.92|345.82|345.92|345.77|0
1645466280000|2022-02-21 17:58:00|345.87|345.72|345.92|345.72|345.92|345.72|345.87|345.72|2
1645466290000|2022-02-21 17:58:10|345.87||345.87||345.92||345.87||0
1645466310000|2022-02-21 17:58:30||345.67||345.67||345.67||345.67|1
1645466340000|2022-02-21 17:59:00|345.92|345.72|345.92|345.67|345.92|345.72|345.92|345.67|0
1645466350000|2022-02-21 17:59:10|345.87|345.72|345.92|345.72|345.92|345.72|345.87|345.67|0
1645466360000|2022-02-21 17:59:20|345.87|345.67|345.92|345.67|345.92|345.72|345.87|345.67|0
1645466370000|2022-02-21 17:59:30|345.87||345.92||345.92||345.87||0
1645466380000|2022-02-21 17:59:40|345.87|345.72|345.92|345.67|345.92|345.72|345.87|345.67|0
1645466390000|2022-02-21 17:59:50|345.87||345.87||345.92||345.82||0
1645466410000|2022-02-21 18:00:10|345.82|345.57|345.87|345.67|345.87|345.67|345.77|345.57|1
1645466420000|2022-02-21 18:00:20|345.92|345.72|345.97|345.72|345.97|345.72|345.92|345.72|0
1645466430000|2022-02-21 18:00:30|345.92|345.67|345.87|345.67|345.92|345.72|345.87|345.67|0
1645466440000|2022-02-21 18:00:40|345.92|345.72|346.02|345.77|346.02|345.82|345.92|345.72|0
1645466450000|2022-02-21 18:00:50|345.97|345.82|345.92|345.72|345.97|345.82|345.92|345.72|0
1645466460000|2022-02-21 18:01:00|345.97|345.77|345.97|345.77|345.97|345.77|345.92|345.77|0
1645466480000|2022-02-21 18:01:20|345.92|345.72|345.92|345.72|345.92|345.72|345.92|345.72|0
1645466520000|2022-02-21 18:02:00||345.77||345.77||345.77||345.72|0
1645466530000|2022-02-21 18:02:10||345.72||345.72||345.77||345.72|0
1645466540000|2022-02-21 18:02:20|345.87|345.77|345.87|345.67|345.87|345.77|345.87|345.67|0
1645466600000|2022-02-21 18:03:20|345.82||345.82||345.82||345.82||0
1645466610000|2022-02-21 18:03:30|345.87|345.72|345.87|345.67|345.87|345.72|345.87|345.67|0
1645466620000|2022-02-21 18:03:40|345.82||345.82||345.82||345.82||0
1645466630000|2022-02-21 18:03:50||345.62||345.62||345.62||345.57|0
1645466640000|2022-02-21 18:04:00|345.87|345.57|345.87|345.67|345.87|345.67|345.87|345.57|0
1645466650000|2022-02-21 18:04:10|345.82|345.62|345.82|345.62|345.82|345.62|345.82|345.62|0
1645466660000|2022-02-21 18:04:20|345.77|345.57|345.77|345.57|345.77|345.57|345.77|345.57|0
1645466680000|2022-02-21 18:04:40|345.72|345.52|345.72|345.52|345.72|345.52|345.72|345.52|0
1645466690000|2022-02-21 18:04:50|345.77|345.57|345.77|345.57|345.77|345.57|345.77|345.57|0
1645466700000|2022-02-21 18:05:00||345.62||345.57||345.62||345.57|0
1645466720000|2022-02-21 18:05:20|345.72|345.52|345.72|345.52|345.72|345.52|345.72|345.52|0
1645466730000|2022-02-21 18:05:30|345.77|345.57|345.77|345.57|345.77|345.57|345.77|345.57|0
1645466780000|2022-02-21 18:06:20||345.62||345.57||345.62||345.57|0
1645466790000|2022-02-21 18:06:30||345.62||345.57||345.62||345.57|0
1645466850000|2022-02-21 18:07:30|345.72||345.77||345.77||345.72||0
1645466870000|2022-02-21 18:07:50|345.72||345.72||345.72||345.72||0
1645466880000|2022-02-21 18:08:00|345.77|345.52|345.72|345.52|345.77|345.52|345.72|345.52|3
1645466910000|2022-02-21 18:08:30|345.77|345.57|345.77|345.57|345.77|345.57|345.77|345.57|0
1645466960000|2022-02-21 18:09:20|345.82|345.62|345.82|345.62|345.82|345.62|345.82|345.62|0
1645467000000|2022-02-21 18:10:00|345.77|345.57|345.77|345.57|345.77|345.57|345.77|345.57|0
1645467030000|2022-02-21 18:10:30||345.62||345.62||345.62||345.62|0
1645467040000|2022-02-21 18:10:40|345.82||345.82||345.82||345.82||0
1645467070000|2022-02-21 18:11:10||345.57||345.62||345.62||345.57|0
1645467090000|2022-02-21 18:11:30||345.57||345.57||345.62||345.57|0
1645467120000|2022-02-21 18:12:00||345.62||345.57||345.62||345.57|0
1645467130000|2022-02-21 18:12:10||345.62||345.57||345.62||345.57|0
1645467210000|2022-02-21 18:13:30|345.77||345.77||345.77||345.77||0
1645467330000|2022-02-21 18:15:30|345.72||345.77||345.77||345.72||0
1645467340000|2022-02-21 18:15:40|345.72||345.77||345.77||345.72||0
1645467390000|2022-02-21 18:16:30|345.72||345.72||345.72||345.72||0
1645467400000|2022-02-21 18:16:40|345.77||345.77||345.77||345.77||0
1645467590000|2022-02-21 18:19:50|345.72||345.72||345.72||345.72||0
1645467600000|2022-02-21 18:20:00|345.77||345.72||345.77||345.72||2
1645467660000|2022-02-21 18:21:00|||||||||1
1645467720000|2022-02-21 18:22:00|345.67|345.52|345.67|345.52|345.67|345.52|345.67|345.52|1
1645467740000|2022-02-21 18:22:20|||||||||3
1645467770000|2022-02-21 18:22:50|345.62|345.47|345.62|345.47|345.62|345.47|345.62|345.47|7
1645467780000|2022-02-21 18:23:00|345.67|345.52|345.67|345.52|345.67|345.52|345.67|345.52|2
1645467800000|2022-02-21 18:23:20|||||||||6
1645467810000|2022-02-21 18:23:30||345.47||345.47||345.47||345.47|0
1645467820000|2022-02-21 18:23:40|345.72|345.52|345.67|345.47|345.72|345.52|345.67|345.47|0
1645467830000|2022-02-21 18:23:50|345.72|345.52|345.67|345.52|345.72|345.52|345.67|345.52|0
1645467840000|2022-02-21 18:24:00|345.72|345.57|345.72|345.52|345.72|345.57|345.72|345.52|0
1645467870000|2022-02-21 18:24:30|345.67||345.67||345.67||345.67||0
1645467890000|2022-02-21 18:24:50||345.47||345.47||345.47||345.47|0
1645468340000|2022-02-21 18:32:20||345.52||345.47||345.52||345.47|1
1645468400000|2022-02-21 18:33:20||345.42||345.42||345.42||345.42|1
1645468420000|2022-02-21 18:33:40||345.47||345.42||345.47||345.42|0
1645468440000|2022-02-21 18:34:00||345.47||345.47||345.47||345.47|0
1645468460000|2022-02-21 18:34:20|345.72||345.72||345.72||345.72||0
1645468490000|2022-02-21 18:34:50||345.52||345.52||345.52||345.52|0
1645468510000|2022-02-21 18:35:10|345.67|345.47|345.67|345.47|345.67|345.47|345.67|345.47|0
1645468540000|2022-02-21 18:35:40|345.72|345.52|345.72|345.52|345.72|345.52|345.72|345.52|0
1645468560000|2022-02-21 18:36:00|345.67|345.42|345.67|345.47|345.67|345.47|345.67|345.42|1
1645468580000|2022-02-21 18:36:20|345.72||345.67||345.72||345.67||1
1645468600000|2022-02-21 18:36:40|345.72|345.52|345.72|345.52|345.72|345.52|345.72|345.52|0
1645468660000|2022-02-21 18:37:40||345.57||345.52||345.57||345.52|0
1645468690000|2022-02-21 18:38:10||345.57||345.57||345.57||345.57|0
1645468700000|2022-02-21 18:38:20|345.77||345.77||345.77||345.77||0
1645468720000|2022-02-21 18:38:40||345.62||345.62||345.62||345.62|0
1645468730000|2022-02-21 18:38:50|345.82|345.67|345.82|345.67|345.82|345.67|345.82|345.62|0
1645468740000|2022-02-21 18:39:00||345.62||345.62||345.62||345.62|0
1645468750000|2022-02-21 18:39:10||345.67||345.62||345.67||345.62|0
1645468760000|2022-02-21 18:39:20||345.67||345.67||345.67||345.67|0
1645468770000|2022-02-21 18:39:30||345.62||345.62||345.67||345.62|0
1645468780000|2022-02-21 18:39:40||345.67||345.67||345.67||345.67|0
1645468790000|2022-02-21 18:39:50|345.87|345.72|345.87|345.67|345.87|345.72|345.87|345.67|1
1645468800000|2022-02-21 18:40:00||345.72||345.67||345.72||345.67|0
1645468880000|2022-02-21 18:41:20|345.82|345.62|345.82|345.62|345.82|345.62|345.82|345.62|0
1645468920000|2022-02-21 18:42:00||345.57||345.62||345.62||345.57|0
1645468940000|2022-02-21 18:42:20||345.57||345.57||345.57||345.57|0
1645469000000|2022-02-21 18:43:20||345.52||345.52||345.52||345.52|0
1645469510000|2022-02-21 18:51:50||345.47||345.47||345.47||345.47|0
1645469610000|2022-02-21 18:53:30||345.52||345.47||345.52||345.47|0
1645469620000|2022-02-21 18:53:40||345.52||345.47||345.52||345.47|0
1645471040000|2022-02-21 19:17:20|345.77||345.67||345.77||345.67||0
1645471100000|2022-02-21 19:18:20|345.62|345.42|345.47|345.22|345.62|345.42|345.47|345.22|9
1645471110000|2022-02-21 19:18:30|345.42|345.27|345.42|345.22|345.42|345.27|345.42|345.22|0
1645471180000|2022-02-21 19:19:40||345.27||345.27||345.27||345.27|0
1645471190000|2022-02-21 19:19:50||345.22||345.22||345.22||345.22|0
1645471210000|2022-02-21 19:20:10|345.47|345.27|345.47|345.27|345.47|345.27|345.47|345.27|0
1645471220000|2022-02-21 19:20:20|345.42|345.22|345.42|345.22|345.42|345.22|345.42|345.22|0
1645471250000|2022-02-21 19:20:50|345.47|345.27|345.47|345.27|345.47|345.27|345.47|345.27|0
1645471260000|2022-02-21 19:21:00|345.42|345.22|345.47|345.27|345.47|345.27|345.42|345.22|0
1645471300000|2022-02-21 19:21:40|345.52|345.32|345.52|345.32|345.52|345.32|345.52|345.32|0
1645471340000|2022-02-21 19:22:20||345.27||345.27||345.27||345.27|0
1645471350000|2022-02-21 19:22:30|345.47||345.47||345.47||345.47||0
1645471360000|2022-02-21 19:22:40||345.22||345.22||345.27||345.22|0
1645471390000|2022-02-21 19:23:10|345.42||345.42||345.42||345.42||0
1645471400000|2022-02-21 19:23:20|345.47|345.27|345.47|345.22|345.47|345.27|345.47|345.22|0
1645471450000|2022-02-21 19:24:10|345.42||345.42||345.42||345.42||0
1645471470000|2022-02-21 19:24:30|345.37||345.42||345.42||345.37||0
1645471480000|2022-02-21 19:24:40|345.37||345.37||345.37||345.37||0
1645471490000|2022-02-21 19:24:50|345.42||345.42||345.42||345.42||0
1645471540000|2022-02-21 19:25:40|345.37||345.37||345.37||345.37||0
1645471620000|2022-02-21 19:27:00||345.17||345.17||345.17||345.17|1
1645471680000|2022-02-21 19:28:00|345.32|345.12|345.32|345.12|345.32|345.12|345.32|345.12|0
1645471700000|2022-02-21 19:28:20|345.27|345.07|345.27|345.07|345.27|345.07|345.27|345.07|0
1645471720000|2022-02-21 19:28:40||345.12||345.07||345.12||345.07|0
1645471730000|2022-02-21 19:28:50|345.32|345.12|345.27|345.07|345.32|345.12|345.27|345.07|0
1645471760000|2022-02-21 19:29:20|345.32|345.12|345.32|345.12|345.32|345.12|345.32|345.12|0
1645471820000|2022-02-21 19:30:20||345.07||345.12||345.12||345.07|0
1645471830000|2022-02-21 19:30:30||345.07||345.07||345.07||345.07|0
1645471870000|2022-02-21 19:31:10|345.27||345.32||345.32||345.27||0
1645471890000|2022-02-21 19:31:30|345.27||345.27||345.27||345.27||0
1645472180000|2022-02-21 19:36:20|345.32|345.12|345.32|345.12|345.32|345.12|345.32|345.12|0
1645472190000|2022-02-21 19:36:30|345.37|345.17|345.37|345.17|345.37|345.17|345.37|345.12|0
1645472200000|2022-02-21 19:36:40|345.32|345.12|345.32|345.12|345.32|345.12|345.32|345.12|1
1645472240000|2022-02-21 19:37:20||345.17||345.12||345.17||345.12|0
1645472310000|2022-02-21 19:38:30|345.27|345.07|345.27|345.07|345.27|345.07|345.27|345.07|0
1645472350000|2022-02-21 19:39:10|345.32|345.12|345.32|345.12|345.32|345.12|345.32|345.12|0
1645472420000|2022-02-21 19:40:20|345.27|345.07|345.27|345.07|345.27|345.07|345.27|345.07|0
1645472450000|2022-02-21 19:40:50|345.22|345.02|345.22|345.02|345.22|345.02|345.22|345.02|0
1645472460000|2022-02-21 19:41:00||345.07||345.07||345.07||345.07|0
1645472500000|2022-02-21 19:41:40||345.02||345.02||345.07||345.02|0
1645472560000|2022-02-21 19:42:40||345.07||345.02||345.07||345.02|0
1645472590000|2022-02-21 19:43:10||345.07||345.02||345.07||345.02|0
1645472600000|2022-02-21 19:43:20||345.07||345.07||345.07||345.07|0
1645472620000|2022-02-21 19:43:40||345.02||345.07||345.07||345.02|0
1645472630000|2022-02-21 19:43:50||345.02||345.07||345.07||345.02|0
1645472660000|2022-02-21 19:44:20||345.02||345.07||345.07||345.02|0
1645472680000|2022-02-21 19:44:40|345.27|345.12|345.27|345.12|345.27|345.12|345.27|345.12|2
1645472690000|2022-02-21 19:44:50|345.22|345.07|345.22|345.07|345.22|345.07|345.22|345.07|0
1645472700000|2022-02-21 19:45:00|345.27||345.22||345.27||345.22||0
1645472720000|2022-02-21 19:45:20|345.27||345.27||345.27||345.27||0
1645472730000|2022-02-21 19:45:30|345.22||345.22||345.22||345.22||0
1645472750000|2022-02-21 19:45:50|345.27|345.12|345.27|345.12|345.27|345.12|345.22|345.12|0
1645472760000|2022-02-21 19:46:00||345.07||345.07||345.07||345.07|0
1645472770000|2022-02-21 19:46:10||345.12||345.07||345.12||345.07|0
1645472780000|2022-02-21 19:46:20||345.12||345.12||345.12||345.07|0
1645472790000|2022-02-21 19:46:30||345.07||345.07||345.12||345.07|0
1645472800000|2022-02-21 19:46:40|345.32|345.12|345.32|345.12|345.32|345.12|345.32|345.07|0
1645472810000|2022-02-21 19:46:50||345.17||345.17||345.17||345.17|0
1645472820000|2022-02-21 19:47:00|345.27|345.12|345.32|345.12|345.32|345.17|345.27|345.12|1
1645472830000|2022-02-21 19:47:10|345.27|345.07|345.27|345.07|345.27|345.07|345.27|345.07|0
1645472840000|2022-02-21 19:47:20|345.32|345.12|345.32|345.12|345.32|345.12|345.32|345.12|0
1645472900000|2022-02-21 19:48:20|345.37|345.17|345.37|345.17|345.37|345.17|345.37|345.17|0
1645472970000|2022-02-21 19:49:30||345.12||345.12||345.12||345.12|0
1645472980000|2022-02-21 19:49:40||345.17||345.12||345.17||345.12|0
1645473010000|2022-02-21 19:50:10|345.32||345.32||345.32||345.32||0
1645473020000|2022-02-21 19:50:20|345.27||345.27||345.27||345.27||0
1645473050000|2022-02-21 19:50:50||345.07||345.07||345.07||345.07|0
1645473070000|2022-02-21 19:51:10|345.22||345.22||345.22||345.22||0
1645473090000|2022-02-21 19:51:30|345.17|345.02|345.17|345.02|345.17|345.02|345.17|345.02|0
1645473120000|2022-02-21 19:52:00||344.97||344.97||344.97||344.97|1
1645473150000|2022-02-21 19:52:30||345.02||345.02||345.02||345.02|0
1645473240000|2022-02-21 19:54:00||344.97||345.02||345.02||344.97|0
1645473250000|2022-02-21 19:54:10||344.97||344.97||344.97||344.97|0
1645473260000|2022-02-21 19:54:20||345.02||345.02||345.02||345.02|0
1645473560000|2022-02-21 19:59:20||344.97||345.02||345.02||344.97|0
1645473630000|2022-02-21 20:00:30||344.97||344.97||344.97||344.97|0
1645473640000|2022-02-21 20:00:40||345.02||345.02||345.02||345.02|0
1645473720000|2022-02-21 20:02:00||344.97||345.02||345.02||344.97|0
1645473730000|2022-02-21 20:02:10||344.97||344.97||344.97||344.97|0
1645473740000|2022-02-21 20:02:20||345.02||345.02||345.02||345.02|0
1645473760000|2022-02-21 20:02:40||344.97||344.97||344.97||344.97|0
1645473850000|2022-02-21 20:04:10|345.12||345.12||345.12||345.12||0
1645473960000|2022-02-21 20:06:00||344.92||344.92||344.97||344.92|0
1645473970000|2022-02-21 20:06:10|345.07||345.07||345.07||345.07||0
1645474480000|2022-02-21 20:14:40|345.12|344.97|345.12|344.97|345.12|344.97|345.12|344.97|0
1645474490000|2022-02-21 20:14:50|345.17|345.02|345.17|345.02|345.17|345.02|345.17|345.02|0
1645474500000|2022-02-21 20:15:00|345.22|345.07|345.22|345.02|345.22|345.07|345.17|345.02|0
1645474520000|2022-02-21 20:15:20|345.17|344.97|345.17|345.02|345.17|345.02|345.17|344.97|0
1645474560000|2022-02-21 20:16:00|345.22||345.17||345.22||345.17||0
1645474570000|2022-02-21 20:16:10|345.22||345.22||345.22||345.22||0
1645474590000|2022-02-21 20:16:30||345.07||345.07||345.07||345.07|0
1645474630000|2022-02-21 20:17:10|345.27||345.22||345.27||345.22||0
1645474640000|2022-02-21 20:17:20|345.27|345.12|345.27|345.12|345.27|345.12|345.27|345.12|0
1645474650000|2022-02-21 20:17:30||345.07||345.07||345.07||345.07|0
1645474740000|2022-02-21 20:19:00|345.32|345.12|345.32|345.12|345.32|345.12|345.32|345.12|0
1645474770000|2022-02-21 20:19:30||345.17||345.12||345.17||345.12|0
1645474950000|2022-02-21 20:22:30|345.27|345.07|345.27|345.07|345.27|345.07|345.27|345.07|0
1645474960000|2022-02-21 20:22:40|345.22||345.22||345.22||345.22||0
1645474990000|2022-02-21 20:23:10||345.02||345.02||345.02||345.02|1
1645475040000|2022-02-21 20:24:00|345.27|345.07|345.22|345.02|345.27|345.07|345.22|345.02|0
1645475080000|2022-02-21 20:24:40|345.17||345.17||345.17||345.17||0
1645475170000|2022-02-21 20:26:10|345.22||345.22||345.22||345.22||0
1645475190000|2022-02-21 20:26:30|345.27|345.07|345.27|345.07|345.27|345.07|345.27|345.07|0
1645475200000|2022-02-21 20:26:40|345.22||345.22||345.22||345.22||0
1645475220000|2022-02-21 20:27:00|345.27||345.27||345.27||345.27||0
1645475410000|2022-02-21 20:30:10|345.22|345.02|345.22|345.02|345.22|345.02|345.22|345.02|0
1645475450000|2022-02-21 20:30:50|345.17||345.17||345.17||345.17||0
1645475470000|2022-02-21 20:31:10||344.97||344.97||344.97||344.97|1
1645475500000|2022-02-21 20:31:40|345.22|345.02|345.22|345.02|345.22|345.02|345.22|345.02|0
1645475540000|2022-02-21 20:32:20||345.07||345.02||345.07||345.02|0
1645475550000|2022-02-21 20:32:30||345.07||345.02||345.07||345.02|0
1645475770000|2022-02-21 20:36:10|345.27|345.07|345.27|345.07|345.27|345.07|345.27|345.07|0
1645475780000|2022-02-21 20:36:20|345.22|345.02|345.17|345.02|345.22|345.02|345.17|345.02|0
1645475790000|2022-02-21 20:36:30||344.97||345.02||345.02||344.97|0
1645475810000|2022-02-21 20:36:50||344.97||344.97||344.97||344.97|0
1645475820000|2022-02-21 20:37:00|345.22|345.02|345.22|345.02|345.22|345.02|345.22|345.02|0
1645475870000|2022-02-21 20:37:50|345.17|344.97|345.17|344.97|345.17|344.97|345.17|344.97|0
1645475890000|2022-02-21 20:38:10|345.22|345.02|345.22|345.02|345.22|345.02|345.22|345.02|0
1645475950000|2022-02-21 20:39:10|345.17|344.97|345.17|344.97|345.17|344.97|345.17|344.97|0
1645476050000|2022-02-21 20:40:50|345.12|344.92|345.12|344.92|345.12|344.92|345.12|344.92|0
1645476110000|2022-02-21 20:41:50||344.97||344.92||344.97||344.92|1
1645476120000|2022-02-21 20:42:00||344.97||344.92||344.97||344.92|0
1645476130000|2022-02-21 20:42:10||344.97||344.92||344.97||344.92|0
1645476150000|2022-02-21 20:42:30||344.97||344.92||344.97||344.92|0
1645476160000|2022-02-21 20:42:40||344.97||344.92||344.97||344.92|0
1645476170000|2022-02-21 20:42:50|345.17|344.97|345.17|344.97|345.17|344.97|345.17|344.92|0
1645476200000|2022-02-21 20:43:20|345.22||345.17||345.22||345.17||0
1645476210000|2022-02-21 20:43:30|345.22|344.92|345.22|344.97|345.22|344.97|345.17|344.92|0
1645476220000|2022-02-21 20:43:40|345.17|344.92|345.17|344.92|345.17|344.92|345.17|344.92|0
1645476270000|2022-02-21 20:44:30|345.12|344.87|345.12|344.87|345.12|344.87|345.12|344.87|9
1645476680000|2022-02-21 20:51:20|345.17|344.92|345.12|344.92|345.17|344.92|345.12|344.92|0
1645476720000|2022-02-21 20:52:00||344.87||344.87||344.87||344.87|0
1645476860000|2022-02-21 20:54:20||344.92||344.87||344.92||344.87|0
1645476910000|2022-02-21 20:55:10||344.92||344.92||344.92||344.92|0
1645476920000|2022-02-21 20:55:20||344.87||344.92||344.92||344.87|0
1645476930000|2022-02-21 20:55:30|345.17||345.12||345.17||345.12||0
1645476940000|2022-02-21 20:55:40||344.87||344.87||344.87||344.87|0
1645477070000|2022-02-21 20:57:50||344.92||344.92||344.92||344.92|0
1645477080000|2022-02-21 20:58:00|345.17||345.17||345.17||345.17||0
1645477160000|2022-02-21 20:59:20|345.12|344.97|345.07|344.87|345.12|345.02|345.07|344.87|1
1645477170000|2022-02-21 20:59:30|345.02||345.12||345.12||345.02||3
1645477180000|2022-02-21 20:59:40|345.17|344.92|345.07|344.87|345.17|344.97|345.07|344.87|14
1645477190000|2022-02-21 20:59:50|345.12||345.07||345.12||345.07||0
1645477200000|2022-02-21 21:00:00|345.12||345.12||345.12||345.12||0
1645477210000|2022-02-21 21:00:10|345.07||345.07||345.07||345.07||0
1645477220000|2022-02-21 21:00:20|345.12||345.12||345.12||345.12||0
1645477230000|2022-02-21 21:00:30|345.07||345.07||345.07||345.07||0
1645477240000|2022-02-21 21:00:40|345.12||345.07||345.12||345.07||0
1645477250000|2022-02-21 21:00:50|345.12||345.07||345.12||345.07||0
1645477260000|2022-02-21 21:01:00|345.12|344.92|345.07|344.87|345.12|344.92|345.07|344.87|0
1645477320000|2022-02-21 21:02:00|345.12||345.07||345.12||345.07||0
1645477330000|2022-02-21 21:02:10|345.12||345.12||345.12||345.07||0
1645477340000|2022-02-21 21:02:20|345.07||345.12||345.12||345.07||0
1645477350000|2022-02-21 21:02:30|345.07||345.12||345.12||345.07||0
1645477360000|2022-02-21 21:02:40|345.07||345.07||345.07||345.07||0
1645477390000|2022-02-21 21:03:10|345.12|344.92|345.07|344.87|345.12|344.92|345.07|344.87|0
1645477450000|2022-02-21 21:04:10|345.12||345.07||345.12||345.07||0
1645477470000|2022-02-21 21:04:30|345.12||345.07||345.12||345.07||0
1645477500000|2022-02-21 21:05:00|345.12||345.12||345.12||345.07||0
1645477530000|2022-02-21 21:05:30||344.92||344.92||344.92||344.92|0
1645477540000|2022-02-21 21:05:40|345.07|344.87|345.07|344.92|345.12|344.92|345.07|344.87|0
1645477550000|2022-02-21 21:05:50|345.12||345.12||345.12||345.07||0
1645477740000|2022-02-21 21:09:00|345.07|344.97|345.22|344.92|345.22|344.97|345.07|344.87|0
1645477750000|2022-02-21 21:09:10|345.17|344.97|345.27|344.92|345.27|345.02|345.12|344.92|7
1645477760000|2022-02-21 21:09:20|345.32|344.97|345.32|345.07|345.37|345.07|345.27|344.97|1
1645477770000|2022-02-21 21:09:30|345.27|345.02|345.32|345.17|345.32|345.17|345.27|345.02|1
1645477780000|2022-02-21 21:09:40|345.37|345.12|345.52|345.27|345.52|345.27|345.37|345.12|4
1645477790000|2022-02-21 21:09:50|345.57|345.32|345.72|345.52|345.72|345.52|345.57|345.32|0
1645477800000|2022-02-21 21:10:00|345.87|345.47|345.87|345.47|345.87|345.47|345.87|345.47|3
1645477870000|2022-02-21 21:11:10|345.82|345.52|345.77|345.47|345.82|345.57|345.77|345.47|0
1645477880000|2022-02-21 21:11:20|345.72|345.32|345.42|345.07|345.72|345.32|345.42|345.07|1
1645477890000|2022-02-21 21:11:30|345.47|345.17|345.72|345.42|345.72|345.47|345.47|345.17|3
1645477900000|2022-02-21 21:11:40|345.87|345.47|345.87|345.52|345.87|345.52|345.87|345.42|2
1645477910000|2022-02-21 21:11:50|345.72|345.47|345.57|345.22|345.72|345.47|345.57|345.22|2
1645477920000|2022-02-21 21:12:00|345.52|345.17|345.52|345.17|345.57|345.17|345.47|345.17|1
1645477930000|2022-02-21 21:12:10|345.47|345.12|345.47|345.12|345.47|345.12|345.47|345.12|2
1645477940000|2022-02-21 21:12:20|345.52|345.22|345.92|345.52|345.92|345.52|345.52|345.22|2
1645477950000|2022-02-21 21:12:30||345.57||345.62||345.62||345.57|1
1645477960000|2022-02-21 21:12:40|345.87|345.57|345.57|345.22|345.87|345.57|345.57|345.17|4
1645477970000|2022-02-21 21:12:50|345.52|345.12|345.37|345.02|345.52|345.12|345.37|345.02|1
1645477980000|2022-02-21 21:13:00|345.42||345.47||345.47||345.42||1
1645478000000|2022-02-21 21:13:20|345.42|345.12|345.87|345.42|345.87|345.42|345.37|345.12|1
1645478010000|2022-02-21 21:13:30||345.37||345.37||345.37||345.37|1
1645478040000|2022-02-21 21:14:00|345.97||345.97||345.97||345.97||0
1645484400000|2022-02-21 23:00:00|345.57|344.97|345.37|344.77|345.57|344.97|345.37|344.77|0
1645484410000|2022-02-21 23:00:10|345.27|344.67|345.17|344.57|345.27|344.67|345.07|344.47|0
1645484420000|2022-02-21 23:00:20|345.27|344.67|345.57|344.97|345.57|344.97|345.27|344.67|0
1645484430000|2022-02-21 23:00:30|345.47|344.87|345.37|344.77|345.57|344.97|345.37|344.77|0
1645484440000|2022-02-21 23:00:40|345.47|344.87|345.67|345.07|345.67|345.07|345.47|344.87|0
1645484450000|2022-02-21 23:00:50|345.57|344.97|345.67|345.07|345.87|345.27|345.57|344.97|0
1645484460000|2022-02-21 23:01:00|345.77|345.17|345.77|345.17|345.87|345.27|345.77|345.17|0
1645484470000|2022-02-21 23:01:10|345.67|345.07|345.47|344.87|345.77|345.17|345.37|344.77|0
1645484480000|2022-02-21 23:01:20|345.37|344.77|345.47|344.87|345.57|344.97|345.37|344.77|0
1645484490000|2022-02-21 23:01:30|345.57|344.97|345.47|344.87|345.57|344.97|345.47|344.87|0
1645484500000|2022-02-21 23:01:40|345.57|344.97|345.47|344.87|345.57|344.97|345.47|344.87|0
1645484510000|2022-02-21 23:01:50|345.37|344.77|345.17|344.57|345.37|344.77|345.07|344.47|0
1645484520000|2022-02-21 23:02:00|345.07|344.47|344.97|344.37|345.07|344.47|344.87|344.27|0
1645484530000|2022-02-21 23:02:10|345.07|344.47|345.27|344.67|345.27|344.67|345.07|344.47|0
1645484540000|2022-02-21 23:02:20|345.37|344.77|345.17|344.57|345.47|344.87|345.07|344.47|0
1645484550000|2022-02-21 23:02:30|345.27|344.67|345.27|344.67|345.27|344.67|345.27|344.67|0
1645484560000|2022-02-21 23:02:40|345.37|344.77|345.37|344.77|345.37|344.77|345.27|344.67|0
1645484570000|2022-02-21 23:02:50|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645484580000|2022-02-21 23:03:00|345.37|344.77|345.37|344.77|345.47|344.87|345.37|344.77|0
1645484590000|2022-02-21 23:03:10|345.47|344.87|345.37|344.77|345.47|344.87|345.37|344.77|0
1645484600000|2022-02-21 23:03:20|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645484610000|2022-02-21 23:03:30|345.37|344.77|345.27|344.67|345.37|344.77|345.27|344.67|0
1645484630000|2022-02-21 23:03:50|345.37|344.77|345.37|344.77|345.37|344.77|345.27|344.67|0
1645484640000|2022-02-21 23:04:00|345.47|344.87|345.37|344.77|345.47|344.87|345.37|344.77|0
1645484650000|2022-02-21 23:04:10|345.27|344.67|345.07|344.47|345.27|344.67|345.07|344.47|0
1645484660000|2022-02-21 23:04:20|344.97|344.37|344.97|344.37|344.97|344.37|344.97|344.37|0
1645484670000|2022-02-21 23:04:30|344.87|344.27|345.27|344.67|345.27|344.67|344.87|344.27|0
1645484680000|2022-02-21 23:04:40|345.17|344.57|345.07|344.47|345.17|344.57|345.07|344.47|0
1645484690000|2022-02-21 23:04:50|345.17|344.57|345.17|344.57|345.17|344.57|345.07|344.47|0
1645484700000|2022-02-21 23:05:00|345.07|344.47|345.17|344.57|345.17|344.57|345.07|344.47|0
1645484710000|2022-02-21 23:05:10|345.27|344.67|345.37|344.77|345.37|344.77|345.27|344.67|0
1645484720000|2022-02-21 23:05:20|345.47|344.87|345.57|344.97|345.57|344.97|345.47|344.87|0
1645484730000|2022-02-21 23:05:30|345.47|344.87|345.47|344.87|345.47|344.87|345.37|344.77|0
1645484740000|2022-02-21 23:05:40|345.57|344.97|345.57|344.97|345.67|345.07|345.47|344.87|0
1645484750000|2022-02-21 23:05:50|345.47|344.87|345.57|344.97|345.67|345.07|345.47|344.87|0
1645484760000|2022-02-21 23:06:00|345.47|344.87|345.37|344.77|345.57|344.97|345.27|344.67|0
1645484770000|2022-02-21 23:06:10|345.27|344.67|345.37|344.77|345.47|344.87|345.27|344.67|0
1645484780000|2022-02-21 23:06:20|345.47|344.87|345.47|344.87|345.47|344.87|345.37|344.77|0
1645484800000|2022-02-21 23:06:40|345.57|344.97|345.67|345.07|345.67|345.07|345.47|344.87|0
1645484810000|2022-02-21 23:06:50|345.57|344.97|345.67|345.07|345.67|345.07|345.57|344.97|0
1645484820000|2022-02-21 23:07:00|345.57|344.97|345.57|344.97|345.57|344.97|345.57|344.97|0
1645484830000|2022-02-21 23:07:10|345.67|345.07|345.67|345.07|345.77|345.17|345.57|344.97|0
1645484840000|2022-02-21 23:07:20|345.77|345.17|345.87|345.27|345.97|345.37|345.67|345.07|0
1645484850000|2022-02-21 23:07:30|345.77|345.17|345.77|345.17|345.87|345.27|345.67|345.07|0
1645484860000|2022-02-21 23:07:40|345.67|345.07|345.67|345.07|345.77|345.17|345.67|345.07|0
1645484880000|2022-02-21 23:08:00|345.57|344.97|345.57|344.97|345.67|345.07|345.57|344.97|0
1645484890000|2022-02-21 23:08:10|345.67|345.07|345.57|344.97|345.67|345.07|345.57|344.97|0
1645484900000|2022-02-21 23:08:20|345.67|345.07|345.47|344.87|345.67|345.07|345.47|344.87|0
1645484910000|2022-02-21 23:08:30|345.57|344.97|345.57|344.97|345.57|344.97|345.57|344.97|0
1645484920000|2022-02-21 23:08:40|345.67|345.07|345.67|345.07|345.67|345.07|345.67|345.07|0
1645484940000|2022-02-21 23:09:00|345.77|345.17|345.77|345.17|345.77|345.17|345.77|345.17|0
1645484960000|2022-02-21 23:09:20|345.87|345.27|345.87|345.27|345.87|345.27|345.87|345.27|0
1645484970000|2022-02-21 23:09:30|345.77|345.17|345.77|345.17|345.77|345.17|345.77|345.17|0
1645485000000|2022-02-21 23:10:00|345.67|345.07|345.67|345.07|345.67|345.07|345.67|345.07|0
1645485010000|2022-02-21 23:10:10|345.57|344.97|345.57|344.97|345.57|344.97|345.57|344.97|0
1645485020000|2022-02-21 23:10:20|345.67|345.07|345.57|344.97|345.67|345.07|345.47|344.87|0
1645485030000|2022-02-21 23:10:30|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645485040000|2022-02-21 23:10:40|345.57|344.97|345.57|344.97|345.57|344.97|345.57|344.97|0
1645485050000|2022-02-21 23:10:50|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645485060000|2022-02-21 23:11:00|345.57|344.97|345.57|344.97|345.67|345.07|345.57|344.97|0
1645485090000|2022-02-21 23:11:30|345.47|344.87|345.47|344.87|345.57|344.97|345.47|344.87|0
1645485100000|2022-02-21 23:11:40|345.37|344.77|345.47|344.87|345.47|344.87|345.37|344.77|0
1645485130000|2022-02-21 23:12:10|345.57|344.97|345.57|344.97|345.57|344.97|345.47|344.87|0
1645485180000|2022-02-21 23:13:00|345.47|344.87|345.47|344.87|345.57|344.97|345.47|344.87|0
1645485220000|2022-02-21 23:13:40|345.57|344.97|345.57|344.97|345.57|344.97|345.57|344.97|0
1645485230000|2022-02-21 23:13:50|345.47|344.87|345.57|344.97|345.57|344.97|345.47|344.87|0
1645485240000|2022-02-21 23:14:00|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645485260000|2022-02-21 23:14:20|345.37|344.77|345.37|344.77|345.47|344.87|345.37|344.77|0
1645485270000|2022-02-21 23:14:30|345.27|344.67|345.17|344.57|345.27|344.67|345.17|344.57|0
1645485290000|2022-02-21 23:14:50|345.27|344.67|345.27|344.67|345.27|344.67|345.17|344.57|0
1645485300000|2022-02-21 23:15:00|345.37|344.77|345.37|344.77|345.37|344.77|345.27|344.67|0
1645485310000|2022-02-21 23:15:10|345.47|344.87|345.37|344.77|345.47|344.87|345.37|344.77|0
1645485330000|2022-02-21 23:15:30|345.47|344.87|345.47|344.87|345.47|344.87|345.37|344.77|0
1645485340000|2022-02-21 23:15:40|345.37|344.77|345.37|344.77|345.37|344.77|345.37|344.77|0
1645485350000|2022-02-21 23:15:50|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645485360000|2022-02-21 23:16:00|345.57|344.97|345.57|344.97|345.57|344.97|345.47|344.87|0
1645485370000|2022-02-21 23:16:10|345.47|344.87|345.57|344.97|345.57|344.97|345.47|344.87|0
1645485380000|2022-02-21 23:16:20|345.67|345.07|345.57|344.97|345.67|345.07|345.57|344.97|0
1645485390000|2022-02-21 23:16:30|345.67|345.07|345.67|345.07|345.67|345.07|345.57|344.97|0
1645485400000|2022-02-21 23:16:40|345.57|344.97|345.57|344.97|345.57|344.97|345.57|344.97|0
1645485420000|2022-02-21 23:17:00|345.47|344.87|345.37|344.77|345.47|344.87|345.37|344.77|0
1645485430000|2022-02-21 23:17:10|345.47|344.87|345.47|344.87|345.47|344.87|345.37|344.77|0
1645485450000|2022-02-21 23:17:30|345.57|344.97|345.57|344.97|345.57|344.97|345.47|344.87|0
1645485460000|2022-02-21 23:17:40|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645485470000|2022-02-21 23:17:50|345.37|344.77|345.37|344.77|345.37|344.77|345.37|344.77|0
1645485530000|2022-02-21 23:18:50|345.47|344.87|345.37|344.77|345.47|344.87|345.37|344.77|0
1645485550000|2022-02-21 23:19:10|345.47|344.87|345.37|344.77|345.47|344.87|345.37|344.77|0
1645485560000|2022-02-21 23:19:20|345.47|344.87|345.37|344.77|345.47|344.87|345.37|344.77|0
1645485570000|2022-02-21 23:19:30|345.47|344.87|345.37|344.77|345.47|344.87|345.37|344.77|0
1645485580000|2022-02-21 23:19:40|345.27|344.67|345.27|344.67|345.27|344.67|345.27|344.67|0
1645485600000|2022-02-21 23:20:00|345.37|344.77|345.37|344.77|345.37|344.77|345.27|344.67|0
1645485610000|2022-02-21 23:20:10|345.27|344.67|345.37|344.77|345.37|344.77|345.27|344.67|0
1645485640000|2022-02-21 23:20:40|345.27|344.67|345.27|344.67|345.27|344.67|345.27|344.67|0
1645485650000|2022-02-21 23:20:50|345.17|344.57|345.27|344.67|345.27|344.67|345.17|344.57|0
1645485660000|2022-02-21 23:21:00|345.17|344.57|345.17|344.57|345.27|344.67|345.17|344.57|0
1645485670000|2022-02-21 23:21:10|345.27|344.67|345.37|344.77|345.37|344.77|345.17|344.57|0
1645485680000|2022-02-21 23:21:20|345.27|344.67|345.17|344.57|345.27|344.67|345.17|344.57|0
1645485690000|2022-02-21 23:21:30|345.07|344.47|345.17|344.57|345.17|344.57|345.07|344.47|0
1645485710000|2022-02-21 23:21:50|345.07|344.47|344.97|344.37|345.07|344.47|344.97|344.37|0
1645485720000|2022-02-21 23:22:00|345.07|344.47|345.07|344.47|345.07|344.47|344.97|344.37|0
1645485730000|2022-02-21 23:22:10|344.97|344.37|344.97|344.37|345.07|344.47|344.97|344.37|0
1645485750000|2022-02-21 23:22:30|344.87|344.27|344.87|344.27|344.87|344.27|344.67|344.07|0
1645485760000|2022-02-21 23:22:40|344.97|344.37|344.97|344.37|344.97|344.37|344.97|344.37|0
1645485780000|2022-02-21 23:23:00|344.87|344.27|344.87|344.27|344.87|344.27|344.87|344.27|0
1645485820000|2022-02-21 23:23:40|344.77|344.17|344.67|344.07|344.87|344.27|344.67|344.07|0
1645485830000|2022-02-21 23:23:50|344.77|344.17|344.67|344.07|344.77|344.17|344.67|344.07|0
1645485840000|2022-02-21 23:24:00|344.57|343.97|344.47|343.87|344.57|343.97|344.47|343.87|0
1645485850000|2022-02-21 23:24:10|344.57|343.97|344.67|344.07|344.67|344.07|344.47|343.87|0
1645485860000|2022-02-21 23:24:20|344.57|343.97|344.57|343.97|344.57|343.97|344.47|343.87|0
1645485870000|2022-02-21 23:24:30|344.67|344.07|344.67|344.07|344.67|344.07|344.67|344.07|0
1645485900000|2022-02-21 23:25:00|344.77|344.17|344.77|344.17|344.77|344.17|344.67|344.07|0
1645485920000|2022-02-21 23:25:20|344.67|344.07|344.67|344.07|344.67|344.07|344.67|344.07|0
1645485930000|2022-02-21 23:25:30|344.77|344.17|344.77|344.17|344.77|344.17|344.67|344.07|0
1645485970000|2022-02-21 23:26:10|344.87|344.27|344.87|344.27|344.87|344.27|344.87|344.27|0
1645485980000|2022-02-21 23:26:20|344.77|344.17|344.77|344.17|344.77|344.17|344.77|344.17|0
1645485990000|2022-02-21 23:26:30|344.87|344.27|344.87|344.27|344.87|344.27|344.87|344.27|0
1645486040000|2022-02-21 23:27:20|344.97|344.37|344.77|344.17|344.97|344.37|344.77|344.17|0
1645486070000|2022-02-21 23:27:50|344.87|344.27|344.97|344.37|344.97|344.37|344.87|344.27|0
1645486080000|2022-02-21 23:28:00|344.87|344.27|344.87|344.27|344.97|344.37|344.87|344.27|0
1645486090000|2022-02-21 23:28:10|344.77|344.17|344.77|344.17|344.77|344.17|344.77|344.17|0
1645486120000|2022-02-21 23:28:40|344.67|344.07|344.67|344.07|344.67|344.07|344.57|343.97|0
1645486130000|2022-02-21 23:28:50|344.57|343.97|344.57|343.97|344.57|343.97|344.57|343.97|0
1645486150000|2022-02-21 23:29:10|344.47|343.87|344.47|343.87|344.57|343.97|344.47|343.87|0
1645486170000|2022-02-21 23:29:30|344.57|343.97|344.57|343.97|344.57|343.97|344.57|343.97|0
1645486180000|2022-02-21 23:29:40|344.67|344.07|344.67|344.07|344.67|344.07|344.57|343.97|0
1645486200000|2022-02-21 23:30:00|344.57|343.97|344.57|343.97|344.57|343.97|344.57|343.97|0
1645486210000|2022-02-21 23:30:10|344.47|343.87|344.47|343.87|344.47|343.87|344.47|343.87|0
1645486220000|2022-02-21 23:30:20|344.57|343.97|344.57|343.97|344.57|343.97|344.57|343.97|0
1645486230000|2022-02-21 23:30:30|344.67|344.07|344.67|344.07|344.67|344.07|344.57|343.97|0
1645486240000|2022-02-21 23:30:40|344.77|344.17|344.77|344.17|344.77|344.17|344.67|344.07|0
1645486250000|2022-02-21 23:30:50|344.67|344.07|344.77|344.17|344.77|344.17|344.67|344.07|0
1645486280000|2022-02-21 23:31:20|344.87|344.27|344.87|344.27|344.87|344.27|344.87|344.27|0
1645486290000|2022-02-21 23:31:30|344.77|344.17|344.87|344.27|344.87|344.27|344.77|344.17|0
1645486310000|2022-02-21 23:31:50|344.97|344.37|344.87|344.27|344.97|344.37|344.87|344.27|0
1645486320000|2022-02-21 23:32:00|344.97|344.37|344.97|344.37|344.97|344.37|344.97|344.37|0
1645486340000|2022-02-21 23:32:20|345.07|344.47|344.97|344.37|345.07|344.47|344.97|344.37|0
1645486350000|2022-02-21 23:32:30|345.07|344.47|344.97|344.37|345.07|344.47|344.97|344.37|0
1645486360000|2022-02-21 23:32:40|345.07|344.47|344.97|344.37|345.07|344.47|344.97|344.37|0
1645486370000|2022-02-21 23:32:50|345.07|344.47|345.07|344.47|345.07|344.47|345.07|344.47|0
1645486390000|2022-02-21 23:33:10|345.17|344.57|345.17|344.57|345.17|344.57|345.07|344.47|0
1645486400000|2022-02-21 23:33:20|345.07|344.47|345.17|344.57|345.17|344.57|345.07|344.47|0
1645486410000|2022-02-21 23:33:30|345.07|344.47|345.17|344.57|345.27|344.67|345.07|344.47|0
1645486420000|2022-02-21 23:33:40|345.27|344.67|345.27|344.67|345.27|344.67|345.27|344.67|0
1645486430000|2022-02-21 23:33:50|345.37|344.77|345.37|344.77|345.37|344.77|345.37|344.77|0
1645486440000|2022-02-21 23:34:00|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645486450000|2022-02-21 23:34:10|345.37|344.77|345.27|344.67|345.37|344.77|345.27|344.67|0
1645486480000|2022-02-21 23:34:40|345.17|344.57|345.17|344.57|345.27|344.67|345.17|344.57|0
1645486500000|2022-02-21 23:35:00|345.27|344.67|345.27|344.67|345.27|344.67|345.27|344.67|0
1645486510000|2022-02-21 23:35:10|345.37|344.77|345.37|344.77|345.37|344.77|345.27|344.67|0
1645486520000|2022-02-21 23:35:20|345.27|344.67|345.37|344.77|345.37|344.77|345.27|344.67|0
1645486530000|2022-02-21 23:35:30|345.27|344.67|345.37|344.77|345.37|344.77|345.27|344.67|0
1645486550000|2022-02-21 23:35:50|345.27|344.67|345.27|344.67|345.27|344.67|345.27|344.67|0
1645486570000|2022-02-21 23:36:10|345.17|344.57|345.17|344.57|345.27|344.67|345.17|344.57|0
1645486580000|2022-02-21 23:36:20|345.07|344.47|345.17|344.57|345.17|344.57|345.07|344.47|0
1645486590000|2022-02-21 23:36:30|345.07|344.47|345.07|344.47|345.07|344.47|345.07|344.47|0
1645486600000|2022-02-21 23:36:40|345.17|344.57|345.07|344.47|345.17|344.57|345.07|344.47|0
1645486620000|2022-02-21 23:37:00|345.17|344.57|345.17|344.57|345.17|344.57|345.07|344.47|0
1645486660000|2022-02-21 23:37:40|345.27|344.67|345.17|344.57|345.27|344.67|345.17|344.57|0
1645486680000|2022-02-21 23:38:00|345.27|344.67|345.27|344.67|345.37|344.77|345.27|344.67|0
1645486690000|2022-02-21 23:38:10|345.37|344.77|345.37|344.77|345.37|344.77|345.37|344.77|0
1645486700000|2022-02-21 23:38:20|345.27|344.67|345.27|344.67|345.27|344.67|345.27|344.67|0
1645486710000|2022-02-21 23:38:30|345.37|344.77|345.37|344.77|345.37|344.77|345.37|344.77|0
1645486720000|2022-02-21 23:38:40|345.47|344.87|345.37|344.77|345.47|344.87|345.37|344.77|0
1645486740000|2022-02-21 23:39:00|345.27|344.67|345.27|344.67|345.27|344.67|345.27|344.67|0
1645486750000|2022-02-21 23:39:10|345.37|344.77|345.37|344.77|345.37|344.77|345.37|344.77|0
1645486770000|2022-02-21 23:39:30|345.27|344.67|345.57|344.97|345.57|344.97|345.27|344.67|0
1645486780000|2022-02-21 23:39:40|345.67|345.07|345.67|345.07|345.67|345.07|345.57|344.97|0
1645486790000|2022-02-21 23:39:50|345.57|344.97|345.57|344.97|345.67|345.07|345.57|344.97|0
1645486800000|2022-02-21 23:40:00|345.67|345.07|345.67|345.07|345.67|345.07|345.67|345.07|0
1645486810000|2022-02-21 23:40:10|345.57|344.97|345.67|345.07|345.67|345.07|345.57|344.97|0
1645486820000|2022-02-21 23:40:20|345.57|344.97|345.57|344.97|345.67|345.07|345.57|344.97|0
1645486830000|2022-02-21 23:40:30|345.67|345.07|345.57|344.97|345.67|345.07|345.57|344.97|0
1645486850000|2022-02-21 23:40:50|345.47|344.87|345.57|344.97|345.57|344.97|345.47|344.87|0
1645486860000|2022-02-21 23:41:00|345.47|344.87|345.57|344.97|345.57|344.97|345.47|344.87|0
1645486870000|2022-02-21 23:41:10|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645486920000|2022-02-21 23:42:00|345.57|344.97|345.57|344.97|345.57|344.97|345.57|344.97|0
1645486950000|2022-02-21 23:42:30|345.47|344.87|345.47|344.87|345.47|344.87|345.47|344.87|0
1645486960000|2022-02-21 23:42:40|345.57|344.97|345.57|344.97|345.57|344.97|345.47|344.87|0
1645486970000|2022-02-21 23:42:50|345.47|344.87|345.57|344.97|345.57|344.97|345.47|344.87|0
1645487020000|2022-02-21 23:43:40|345.47|344.87|345.57|344.97|345.57|344.97|345.47|344.87|0
1645487030000|2022-02-21 23:43:50|345.47|344.87|345.47|344.87|345.57|344.97|345.37|344.77|0
1645487040000|2022-02-21 23:44:00|345.37|344.77|345.37|344.77|345.37|344.77|345.27|344.67|0
1645487050000|2022-02-21 23:44:10|345.27|344.67|345.27|344.67|345.37|344.77|345.27|344.67|0
1645487060000|2022-02-21 23:44:20|345.37|344.77|345.37|344.77|345.37|344.77|345.27|344.67|0
1645487070000|2022-02-21 23:44:30|345.27|344.67|345.27|344.67|345.37|344.77|345.27|344.67|0
1645487080000|2022-02-21 23:44:40|345.37|344.77|345.37|344.77|345.37|344.77|345.37|344.77|0
1645487100000|2022-02-21 23:45:00|345.27|344.67|345.27|344.67|345.27|344.67|345.27|344.67|0
1645487130000|2022-02-21 23:45:30|345.37|344.77|345.37|344.77|345.37|344.77|345.37|344.77|0
1645487140000|2022-02-21 23:45:40|345.47|344.87|345.47|344.87|345.47|344.87|345.37|344.77|0
1645487150000|2022-02-21 23:45:50|345.37|344.77|345.37|344.77|345.37|344.77|345.37|344.77|0
1645487160000|2022-02-21 23:46:00|345.47|344.87|345.47|344.87|345.47|344.87|345.37|344.77|0
1645487170000|2022-02-21 23:46:10|345.57|344.97|345.57|344.97|345.57|344.97|345.57|344.97|0
1645487180000|2022-02-21 23:46:20|345.47|344.87|345.57|344.97|345.57|344.97|345.47|344.87|0
1645487210000|2022-02-21 23:46:50|345.67|345.07|345.57|344.97|345.67|345.07|345.57|344.97|0
1645487220000|2022-02-21 23:47:00|345.47|344.87|345.57|344.97|345.57|344.97|345.47|344.87|0
1645487230000|2022-02-21 23:47:10|345.47|344.87|345.57|344.97|345.67|345.07|345.47|344.87|0
1645487240000|2022-02-21 23:47:20|345.67|345.07|345.67|345.07|345.67|345.07|345.67|345.07|0
1645487250000|2022-02-21 23:47:30|345.77|345.17|345.77|345.17|345.77|345.17|345.77|345.17|0
1645487260000|2022-02-21 23:47:40|345.87|345.27|345.77|345.17|345.87|345.27|345.77|345.17|0
1645487270000|2022-02-21 23:47:50|345.87|345.27|345.87|345.27|345.87|345.27|345.77|345.17|0
1645487280000|2022-02-21 23:48:00|345.77|345.17|345.77|345.17|345.77|345.17|345.77|345.17|0
1645487290000|2022-02-21 23:48:10|345.67|345.07|345.77|345.17|345.77|345.17|345.67|345.07|0
1645487300000|2022-02-21 23:48:20|345.67|345.07|345.67|345.07|345.77|345.17|345.67|345.07|0
1645487310000|2022-02-21 23:48:30|345.77|345.17|345.77|345.17|345.77|345.17|345.67|345.07|0
1645487320000|2022-02-21 23:48:40|345.87|345.27|345.77|345.17|345.87|345.27|345.77|345.17|0
1645487330000|2022-02-21 23:48:50|345.87|345.27|345.87|345.27|345.87|345.27|345.77|345.17|0
1645487350000|2022-02-21 23:49:10|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645487360000|2022-02-21 23:49:20|345.87|345.27|345.97|345.37|345.97|345.37|345.87|345.27|0
1645487370000|2022-02-21 23:49:30|345.87|345.27|345.97|345.37|345.97|345.37|345.87|345.27|0
1645487390000|2022-02-21 23:49:50|345.87|345.27|345.97|345.37|345.97|345.37|345.87|345.27|0
1645487400000|2022-02-21 23:50:00|345.87|345.27|345.87|345.27|345.97|345.37|345.87|345.27|0
1645487450000|2022-02-21 23:50:50|345.97|345.37|345.87|345.27|345.97|345.37|345.87|345.27|0
1645487460000|2022-02-21 23:51:00|345.97|345.37|345.97|345.37|345.97|345.37|345.87|345.27|0
1645487470000|2022-02-21 23:51:10|345.87|345.27|345.97|345.37|345.97|345.37|345.87|345.27|0
1645487480000|2022-02-21 23:51:20|345.87|345.27|345.87|345.27|345.97|345.37|345.87|345.27|0
1645487490000|2022-02-21 23:51:30|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645487520000|2022-02-21 23:52:00|345.87|345.27|345.77|345.17|345.97|345.37|345.77|345.17|0
1645487530000|2022-02-21 23:52:10|345.87|345.27|345.77|345.17|345.87|345.27|345.77|345.17|0
1645487540000|2022-02-21 23:52:20|345.87|345.27|345.87|345.27|345.87|345.27|345.87|345.27|0
1645487590000|2022-02-21 23:53:10|345.77|345.17|345.77|345.17|345.77|345.17|345.77|345.17|0
1645487640000|2022-02-21 23:54:00|345.87|345.27|345.87|345.27|345.87|345.27|345.87|345.27|0
1645487650000|2022-02-21 23:54:10|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645487660000|2022-02-21 23:54:20|346.07|345.47|345.97|345.37|346.07|345.47|345.97|345.37|0
1645487670000|2022-02-21 23:54:30|346.07|345.47|346.07|345.47|346.07|345.47|346.07|345.47|0
1645487680000|2022-02-21 23:54:40|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645487690000|2022-02-21 23:54:50|345.87|345.27|345.87|345.27|345.97|345.37|345.87|345.27|0
1645487700000|2022-02-21 23:55:00|345.97|345.37|345.97|345.37|345.97|345.37|345.87|345.27|0
1645487740000|2022-02-21 23:55:40|346.07|345.47|346.07|345.47|346.07|345.47|346.07|345.47|0
1645487760000|2022-02-21 23:56:00|345.97|345.37|346.07|345.47|346.07|345.47|345.97|345.37|0
1645487770000|2022-02-21 23:56:10|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645487780000|2022-02-21 23:56:20|345.87|345.27|345.87|345.27|345.87|345.27|345.87|345.27|0
1645487800000|2022-02-21 23:56:40|345.77|345.17|345.87|345.27|345.87|345.27|345.77|345.17|0
1645487830000|2022-02-21 23:57:10|345.97|345.37|345.97|345.37|345.97|345.37|345.87|345.27|0
1645487840000|2022-02-21 23:57:20|346.07|345.47|346.17|345.57|346.17|345.57|346.07|345.47|0
1645487850000|2022-02-21 23:57:30|346.27|345.67|346.27|345.67|346.27|345.67|346.17|345.57|0
1645487860000|2022-02-21 23:57:40|346.17|345.57|346.37|345.77|346.37|345.77|346.17|345.57|0
1645487870000|2022-02-21 23:57:50|346.27|345.67|346.37|345.77|346.37|345.77|346.27|345.67|0
1645487880000|2022-02-21 23:58:00|346.27|345.67|346.27|345.67|346.37|345.77|346.17|345.57|0
1645487890000|2022-02-21 23:58:10|346.17|345.57|346.17|345.57|346.17|345.57|346.07|345.47|0
1645487900000|2022-02-21 23:58:20|346.07|345.47|346.07|345.47|346.17|345.57|346.07|345.47|0
1645487910000|2022-02-21 23:58:30|345.97|345.37|346.07|345.47|346.07|345.47|345.97|345.37|0
1645487930000|2022-02-21 23:58:50|346.17|345.57|346.17|345.57|346.17|345.57|346.07|345.47|0
1645487940000|2022-02-21 23:59:00|346.27|345.67|346.27|345.67|346.27|345.67|346.27|345.67|0
1645487960000|2022-02-21 23:59:20|346.37|345.77|346.27|345.67|346.37|345.77|346.27|345.67|0
1645487970000|2022-02-21 23:59:30|346.17|345.57|346.17|345.57|346.17|345.57|346.17|345.57|0
1645487990000|2022-02-21 23:59:50|346.07|345.47|346.07|345.47|346.17|345.57|346.07|345.47|0
1645488000000|2022-02-22 00:00:00|346.17|345.57|346.17|345.57|346.27|345.67|346.17|345.57|0
1645488010000|2022-02-22 00:00:10|346.27|345.67|346.27|345.67|346.27|345.67|346.17|345.57|0
1645488020000|2022-02-22 00:00:20|346.17|345.57|346.17|345.57|346.27|345.67|346.17|345.57|0
1645488040000|2022-02-22 00:00:40|346.07|345.47|346.17|345.57|346.17|345.57|346.07|345.47|0
1645488050000|2022-02-22 00:00:50|346.07|345.47|346.17|345.57|346.17|345.57|346.07|345.47|0
1645488070000|2022-02-22 00:01:10|346.07|345.47|346.07|345.47|346.17|345.57|346.07|345.47|0
1645488080000|2022-02-22 00:01:20|346.17|345.57|346.07|345.47|346.17|345.57|346.07|345.47|0
1645488100000|2022-02-22 00:01:40|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645488110000|2022-02-22 00:01:50|345.87|345.27|346.07|345.47|346.07|345.47|345.87|345.27|0
1645488120000|2022-02-22 00:02:00|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645488130000|2022-02-22 00:02:10|346.07|345.47|345.97|345.37|346.07|345.47|345.97|345.37|0
1645488140000|2022-02-22 00:02:20|346.07|345.47|346.07|345.47|346.07|345.47|345.97|345.37|0
1645488160000|2022-02-22 00:02:40|346.17|345.57|346.07|345.47|346.17|345.57|346.07|345.47|0
1645488200000|2022-02-22 00:03:20|345.97|345.37|346.07|345.47|346.07|345.47|345.97|345.37|0
1645488210000|2022-02-22 00:03:30|345.97|345.37|345.97|345.37|346.07|345.47|345.97|345.37|0
1645488220000|2022-02-22 00:03:40|345.87|345.27|345.97|345.37|345.97|345.37|345.87|345.27|0
1645488240000|2022-02-22 00:04:00|346.07|345.47|346.07|345.47|346.07|345.47|346.07|345.47|0
1645488270000|2022-02-22 00:04:30|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645488290000|2022-02-22 00:04:50|346.07|345.47|346.07|345.47|346.07|345.47|345.97|345.37|0
1645488300000|2022-02-22 00:05:00|346.17|345.57|346.17|345.57|346.17|345.57|346.17|345.57|0
1645488310000|2022-02-22 00:05:10|346.27|345.67|346.27|345.67|346.27|345.67|346.17|345.57|0
1645488340000|2022-02-22 00:05:40|346.17|345.57|346.27|345.67|346.27|345.67|346.17|345.57|0
1645488360000|2022-02-22 00:06:00|346.17|345.57|346.17|345.57|346.27|345.67|346.17|345.57|0
1645488370000|2022-02-22 00:06:10|346.27|345.67|346.17|345.57|346.27|345.67|346.17|345.57|0
1645488380000|2022-02-22 00:06:20|346.07|345.47|346.07|345.47|346.07|345.47|346.07|345.47|0
1645488390000|2022-02-22 00:06:30|345.97|345.37|345.97|345.37|346.07|345.47|345.97|345.37|0
1645488400000|2022-02-22 00:06:40|346.07|345.47|345.97|345.37|346.07|345.47|345.97|345.37|0
1645488410000|2022-02-22 00:06:50|346.07|345.47|345.97|345.37|346.07|345.47|345.97|345.37|0
1645488420000|2022-02-22 00:07:00|346.07|345.47|345.87|345.27|346.07|345.47|345.87|345.27|0
1645488430000|2022-02-22 00:07:10|345.97|345.37|345.87|345.27|345.97|345.37|345.87|345.27|0
1645488440000|2022-02-22 00:07:20|345.97|345.37|345.87|345.27|345.97|345.37|345.87|345.27|0
1645488450000|2022-02-22 00:07:30|345.97|345.37|345.97|345.37|345.97|345.37|345.87|345.27|0
1645488460000|2022-02-22 00:07:40|345.87|345.27|345.87|345.27|345.87|345.27|345.87|345.27|0
1645488480000|2022-02-22 00:08:00|345.97|345.37|345.97|345.37|345.97|345.37|345.87|345.27|0
1645488490000|2022-02-22 00:08:10|345.87|345.27|345.87|345.27|345.97|345.37|345.87|345.27|0
1645488550000|2022-02-22 00:09:10|345.77|345.17|345.77|345.17|345.77|345.17|345.77|345.17|0
1645488560000|2022-02-22 00:09:20|345.87|345.27|345.87|345.27|345.87|345.27|345.77|345.17|0
1645488570000|2022-02-22 00:09:30|345.77|345.17|345.87|345.27|345.87|345.27|345.77|345.17|0
1645488590000|2022-02-22 00:09:50|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645488600000|2022-02-22 00:10:00|346.07|345.47|345.97|345.37|346.07|345.47|345.97|345.37|0
1645488610000|2022-02-22 00:10:10|346.07|345.47|346.07|345.47|346.07|345.47|345.97|345.37|0
1645488620000|2022-02-22 00:10:20|346.17|345.57|346.07|345.47|346.17|345.57|346.07|345.47|0
1645488640000|2022-02-22 00:10:40|346.17|345.57|346.17|345.57|346.17|345.57|346.17|345.57|0
1645488670000|2022-02-22 00:11:10|346.07|345.47|346.17|345.57|346.17|345.57|346.07|345.47|0
1645488760000|2022-02-22 00:12:40|346.07|345.47|346.07|345.47|346.17|345.57|346.07|345.47|0
1645488770000|2022-02-22 00:12:50|345.97|345.37|346.07|345.47|346.07|345.47|345.97|345.37|0
1645488780000|2022-02-22 00:13:00|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645488790000|2022-02-22 00:13:10|345.87|345.27|345.87|345.27|345.87|345.27|345.87|345.27|0
1645488830000|2022-02-22 00:13:50|345.77|345.17|345.87|345.27|345.87|345.27|345.77|345.17|0
1645488840000|2022-02-22 00:14:00|345.77|345.17|345.77|345.17|345.77|345.17|345.77|345.17|0
1645488850000|2022-02-22 00:14:10|345.87|345.27|345.87|345.27|345.87|345.27|345.87|345.27|0
1645488860000|2022-02-22 00:14:20|345.97|345.37|345.97|345.37|345.97|345.37|345.87|345.27|0
1645488870000|2022-02-22 00:14:30|345.87|345.27|345.87|345.27|345.87|345.27|345.87|345.27|0
1645488900000|2022-02-22 00:15:00|345.77|345.17|345.87|345.27|345.87|345.27|345.77|345.17|0
1645488910000|2022-02-22 00:15:10|345.77|345.17|345.77|345.17|345.87|345.27|345.77|345.17|0
1645488920000|2022-02-22 00:15:20|345.67|345.07|345.67|345.07|345.77|345.17|345.67|345.07|0
1645488950000|2022-02-22 00:15:50|345.77|345.17|345.77|345.17|345.77|345.17|345.77|345.17|0
1645488960000|2022-02-22 00:16:00|345.67|345.07|345.77|345.17|345.77|345.17|345.67|345.07|0
1645488970000|2022-02-22 00:16:10|345.87|345.27|345.87|345.27|345.87|345.27|345.87|345.27|0
1645488980000|2022-02-22 00:16:20|345.97|345.37|345.97|345.37|345.97|345.37|345.97|345.37|0
1645489000000|2022-02-22 00:16:40|346.07|345.47|346.07|345.47|346.07|345.47|345.97|345.37|0
1645489020000|2022-02-22 00:17:00|346.17|345.57|346.17|345.57|346.17|345.57|346.07|345.47|0
1645489030000|2022-02-22 00:17:10|346.07|345.47|346.07|345.47|346.07|345.47|346.07|345.47|0
1645489040000|2022-02-22 00:17:20|346.17|345.57|346.17|345.57|346.17|345.57|346.17|345.57|0
1645489060000|2022-02-22 00:17:40|346.27|345.67|346.27|345.67|346.27|345.67|346.27|345.67|0
1645489070000|2022-02-22 00:17:50|346.37|345.77|346.37|345.77|346.37|345.77|346.37|345.77|0
1645489100000|2022-02-22 00:18:20|346.47|345.87|346.47|345.87|346.47|345.87|346.47|345.87|0
1645489110000|2022-02-22 00:18:30|346.57|345.97|346.47|345.87|346.57|345.97|346.47|345.87|0
1645489130000|2022-02-22 00:18:50|346.37|345.77|346.37|345.77|346.37|345.77|346.37|345.77|0
1645489140000|2022-02-22 00:19:00|346.47|345.87|346.47|345.87|346.47|345.87|346.37|345.77|0
1645489160000|2022-02-22 00:19:20|346.37|345.77|346.37|345.77|346.37|345.77|346.37|345.77|0
1645489170000|2022-02-22 00:19:30|346.47|345.87|346.47|345.87|346.47|345.87|346.47|345.87|0
1645489190000|2022-02-22 00:19:50|346.37|345.77|346.47|345.87|346.47|345.87|346.37|345.77|0
1645489200000|2022-02-22 00:20:00|346.37|345.77|346.37|345.77|346.37|345.77|346.37|345.77|0
1645489210000|2022-02-22 00:20:10|346.47|345.87|346.37|345.77|346.47|345.87|346.37|345.77|0
1645489240000|2022-02-22 00:20:40|346.47|345.87|346.47|345.87|346.47|345.87|346.47|345.87|0
1645489260000|2022-02-22 00:21:00|346.37|345.77|346.37|345.77|346.37|345.77|346.37|345.77|0
1645489280000|2022-02-22 00:21:20|346.27|345.67|346.27|345.67|346.27|345.67|346.27|345.67|0
1645489320000|2022-02-22 00:22:00|346.37|345.77|346.37|345.77|346.37|345.77|346.37|345.77|0
1645489330000|2022-02-22 00:22:10|346.47|345.87|346.47|345.87|346.47|345.87|346.47|345.87|0
1645489340000|2022-02-22 00:22:20|346.57|345.97|346.67|346.07|346.67|346.07|346.57|345.97|0
1645489350000|2022-02-22 00:22:30|346.57|345.97|346.57|345.97|346.57|345.97|346.57|345.97|0
1645489360000|2022-02-22 00:22:40|346.47|345.87|346.47|345.87|346.47|345.87|346.47|345.87|0
1645489370000|2022-02-22 00:22:50|346.57|345.97|346.47|345.87|346.57|345.97|346.47|345.87|0
1645489410000|2022-02-22 00:23:30|346.37|345.77|346.47|345.87|346.47|345.87|346.37|345.77|0
1645489420000|2022-02-22 00:23:40|346.37|345.77|346.37|345.77|346.37|345.77|346.37|345.77|0
1645489450000|2022-02-22 00:24:10|346.47|345.87|346.37|345.77|346.47|345.87|346.37|345.77|0
1645489460000|2022-02-22 00:24:20|346.27|345.67|346.27|345.67|346.27|345.67|346.27|345.67|0
1645489470000|2022-02-22 00:24:30|346.37|345.77|346.47|345.87|346.47|345.87|346.37|345.77|0
1645489480000|2022-02-22 00:24:40|346.37|345.77|346.37|345.77|346.47|345.87|346.37|345.77|0
1645489490000|2022-02-22 00:24:50|346.47|345.87|346.37|345.77|346.47|345.87|346.37|345.77|0
1645489500000|2022-02-22 00:25:00|346.27|345.67|346.27|345.67|346.27|345.67|346.27|345.67|0
1645489530000|2022-02-22 00:25:30|346.37|345.77|346.37|345.77|346.37|345.77|346.37|345.77|0
1645489550000|2022-02-22 00:25:50|346.27|345.67|346.37|345.77|346.37|345.77|346.27|345.67|0
1645489560000|2022-02-22 00:26:00|346.47|345.87|346.47|345.87|346.47|345.87|346.47|345.87|0
1645489570000|2022-02-22 00:26:10|346.57|345.97|346.47|345.87|346.57|345.97|346.47|345.87|0
1645489600000|2022-02-22 00:26:40|346.57|345.97|346.57|345.97|346.57|345.97|346.57|345.97|0
1645489610000|2022-02-22 00:26:50|346.47|345.87|346.47|345.87|346.47|345.87|346.47|345.87|0
1645489650000|2022-02-22 00:27:30|346.57|345.97|346.57|345.97|346.57|345.97|346.47|345.87|0
1645489690000|2022-02-22 00:28:10|346.67|346.07|346.67|346.07|346.67|346.07|346.57|345.97|0
1645489700000|2022-02-22 00:28:20|346.57|345.97|346.67|346.07|346.67|346.07|346.57|345.97|0
1645489710000|2022-02-22 00:28:30|346.57|345.97|346.67|346.07|346.67|346.07|346.57|345.97|0
1645489740000|2022-02-22 00:29:00|346.57|345.97|346.57|345.97|346.67|346.07|346.57|345.97|0
1645489750000|2022-02-22 00:29:10|346.67|346.07|346.67|346.07|346.67|346.07|346.67|346.07|0
1645489780000|2022-02-22 00:29:40|346.57|345.97|346.57|345.97|346.57|345.97|346.57|345.97|0
1645489790000|2022-02-22 00:29:50|346.47|345.87|346.37|345.77|346.47|345.87|346.37|345.77|0
1645489800000|2022-02-22 00:30:00|345.52|344.87|345.62|345.32|345.62|345.32|345.17|344.87|51
1645489810000|2022-02-22 00:30:10|345.57|345.37|345.97|345.72|345.97|345.72|345.57|345.37|27
1645489820000|2022-02-22 00:30:20|346.02|345.77|345.97|345.77|346.07|345.82|345.87|345.62|28
1645489830000|2022-02-22 00:30:30|346.02|345.82|346.02|345.77|346.07|345.82|346.02|345.77|9
1645489840000|2022-02-22 00:30:40|345.92|345.72|346.07|345.87|346.12|345.87|345.87|345.67|30
1645489850000|2022-02-22 00:30:50|346.12|345.92|346.02|345.87|346.12|345.92|346.02|345.87|16
1645489860000|2022-02-22 00:31:00|345.97|345.77|346.37|346.17|346.47|346.32|345.97|345.77|60
1645489870000|2022-02-22 00:31:10|346.27|346.12|346.37|346.17|346.37|346.17|346.27|346.12|8
1645489880000|2022-02-22 00:31:20|346.32|346.22|346.37|346.17|346.42|346.22|346.32|346.12|37
1645489890000|2022-02-22 00:31:30|346.22|346.22|346.27|346.12|346.42|346.27|346.22|346.02|44
1645489900000|2022-02-22 00:31:40|346.32|346.07|346.27|346.07|346.32|346.17|346.27|346.07|7
1645489910000|2022-02-22 00:31:50|346.12|346.02|346.02|345.82|346.22|346.02|346.02|345.77|40
1645489920000|2022-02-22 00:32:00|345.97|345.72|346.02|345.82|346.22|346.02|345.92|345.67|24
1645489930000|2022-02-22 00:32:10|345.87|345.77|345.87|345.67|345.87|345.77|345.87|345.67|9
1645489940000|2022-02-22 00:32:20|345.82|345.72|345.92|345.77|346.02|345.77|345.82|345.67|25
1645489950000|2022-02-22 00:32:30|345.87|345.72|345.82|345.62|345.87|345.72|345.82|345.62|9
1645489960000|2022-02-22 00:32:40|345.77|345.57|345.82|345.67|345.87|345.72|345.72|345.52|25
1645489970000|2022-02-22 00:32:50||345.62||345.62||345.62||345.62|4
1645489980000|2022-02-22 00:33:00|345.77|345.57|345.82|345.62|345.82|345.62|345.77|345.57|13
1645489990000|2022-02-22 00:33:10|345.77|345.57|345.77|345.52|345.77|345.57|345.57|345.42|24
1645490000000|2022-02-22 00:33:20|345.67|345.47|345.67|345.47|345.67|345.47|345.57|345.37|13
1645490010000|2022-02-22 00:33:30|345.62|345.42|345.62|345.42|345.67|345.42|345.57|345.37|17
1645490020000|2022-02-22 00:33:40|345.57|345.37|345.52|345.37|345.57|345.42|345.52|345.37|4
1645490030000|2022-02-22 00:33:50|345.47|345.32|345.47|345.27|345.52|345.32|345.42|345.22|21
1645490040000|2022-02-22 00:34:00|345.42|345.22|345.42|345.27|345.52|345.27|345.42|345.22|11
1645490050000|2022-02-22 00:34:10||345.22||345.22||345.22||345.22|1
1645490060000|2022-02-22 00:34:20|345.37|345.12|345.32|345.17|345.37|345.17|345.32|345.12|35
1645490070000|2022-02-22 00:34:30|345.37|345.22|345.52|345.32|345.57|345.37|345.37|345.22|23
1645490080000|2022-02-22 00:34:40|345.47|345.27|345.37|345.22|345.47|345.27|345.37|345.22|10
1645490090000|2022-02-22 00:34:50|345.42|345.17|345.47|345.27|345.47|345.27|345.37|345.17|14
1645490100000|2022-02-22 00:35:00|345.42|345.22|345.37|345.22|345.47|345.22|345.37|345.22|12
1645490110000|2022-02-22 00:35:10|345.42|345.27|345.47|345.27|345.47|345.27|345.42|345.27|0
1645490120000|2022-02-22 00:35:20|345.42||345.47||345.47||345.42||3
1645490140000|2022-02-22 00:35:40|345.42||345.47||345.47||345.42||7
1645490150000|2022-02-22 00:35:50|345.42||345.47||345.47||345.42||2
1645490160000|2022-02-22 00:36:00|345.42|345.17|345.37|345.17|345.42|345.22|345.32|345.17|14
1645490170000|2022-02-22 00:36:10|345.32|345.12|345.22|345.02|345.37|345.12|345.22|345.02|15
1645490180000|2022-02-22 00:36:20|345.17|345.07|345.22|345.07|345.27|345.12|345.17|345.07|3
1645490190000|2022-02-22 00:36:30|345.17|345.02|345.17|345.02|345.17|345.02|345.17|345.02|3
1645490200000|2022-02-22 00:36:40|345.12|344.97|345.27|345.07|345.27|345.07|345.07|344.92|14
1645490210000|2022-02-22 00:36:50|345.17|345.02|345.22|345.02|345.22|345.02|345.12|344.97|5
1645490220000|2022-02-22 00:37:00||345.07||345.02||345.07||345.02|2
1645490230000|2022-02-22 00:37:10|345.27|345.07|345.42|345.17|345.47|345.27|345.27|345.07|14
1645490240000|2022-02-22 00:37:20|345.37|345.22|345.32|345.17|345.42|345.22|345.32|345.17|0
1645490250000|2022-02-22 00:37:30|345.37||345.37||345.37||345.37||2
1645490260000|2022-02-22 00:37:40|345.32|345.22|345.37|345.22|345.37|345.22|345.32|345.17|2
1645490270000|2022-02-22 00:37:50|345.42|345.27|345.47|345.27|345.47|345.27|345.42|345.27|3
1645490280000|2022-02-22 00:38:00|345.42|345.22|345.37|345.17|345.42|345.22|345.32|345.12|9
1645490290000|2022-02-22 00:38:10|345.32|345.22|345.32|345.12|345.32|345.22|345.32|345.12|6
1645490300000|2022-02-22 00:38:20|345.37|345.17|345.42|345.22|345.47|345.27|345.37|345.17|7
1645490310000|2022-02-22 00:38:30|345.47|345.27|345.42|345.22|345.47|345.32|345.37|345.22|6
1645490320000|2022-02-22 00:38:40|345.37|345.17|345.42|345.22|345.42|345.22|345.32|345.17|12
1645490330000|2022-02-22 00:38:50|345.37|345.17|345.42|345.27|345.42|345.27|345.32|345.17|6
1645490340000|2022-02-22 00:39:00|345.47|345.22|345.42|345.22|345.52|345.32|345.42|345.22|11
1645490350000|2022-02-22 00:39:10|345.37|345.27|345.47|345.27|345.47|345.27|345.37|345.27|7
1645490360000|2022-02-22 00:39:20|345.52|345.32|345.52|345.32|345.52|345.37|345.52|345.32|5
1645490380000|2022-02-22 00:39:40|345.47||345.47||345.47||345.47||0
1645490390000|2022-02-22 00:39:50|345.42|345.27|345.42|345.22|345.47|345.27|345.42|345.22|5
1645490400000|2022-02-22 00:40:00|345.37|345.17|345.37|345.22|345.42|345.22|345.32|345.17|3
1645490410000|2022-02-22 00:40:10|345.42|345.17|345.42|345.22|345.47|345.27|345.37|345.17|6
1645490420000|2022-02-22 00:40:20|345.47|345.27|345.42|345.22|345.47|345.27|345.42|345.22|0
1645490430000|2022-02-22 00:40:30|345.47|345.27|345.42|345.27|345.47|345.27|345.42|345.27|1
1645490440000|2022-02-22 00:40:40|345.37|345.22|345.47|345.27|345.47|345.27|345.37|345.22|4
1645490450000|2022-02-22 00:40:50|345.42||345.42||345.47||345.42||1
1645490460000|2022-02-22 00:41:00|345.47|345.22|345.47|345.27|345.47|345.27|345.47|345.22|7
1645490470000|2022-02-22 00:41:10|345.42||345.42||345.47||345.42||0
1645490480000|2022-02-22 00:41:20|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.22|3
1645490490000|2022-02-22 00:41:30|345.32|345.17|345.32|345.12|345.32|345.17|345.32|345.12|5
1645490500000|2022-02-22 00:41:40|||||||||1
1645490520000|2022-02-22 00:42:00|345.27|345.07|345.27|345.07|345.27|345.07|345.17|345.02|20
1645490530000|2022-02-22 00:42:10|345.32|345.12|345.32|345.17|345.32|345.17|345.27|345.12|0
1645490540000|2022-02-22 00:42:20|345.27|345.12|345.27|345.07|345.27|345.12|345.22|345.07|7
1645490550000|2022-02-22 00:42:30|345.22|345.02|345.32|345.12|345.32|345.12|345.22|345.02|7
1645490570000|2022-02-22 00:42:50|345.37|345.17|345.37|345.22|345.37|345.22|345.37|345.17|3
1645490580000|2022-02-22 00:43:00|345.32|345.17|345.27|345.12|345.32|345.17|345.27|345.12|19
1645490600000|2022-02-22 00:43:20|345.32|345.17|345.47|345.27|345.47|345.27|345.32|345.17|6
1645490610000|2022-02-22 00:43:30|345.52|345.32|345.57|345.42|345.57|345.42|345.52|345.27|9
1645490620000|2022-02-22 00:43:40|345.52|345.37|345.57|345.42|345.57|345.42|345.52|345.32|13
1645490630000|2022-02-22 00:43:50|345.52|345.37|345.52|345.37|345.52|345.37|345.52|345.37|7
1645490640000|2022-02-22 00:44:00|345.57|345.42|345.57|345.37|345.57|345.42|345.42|345.27|21
1645490650000|2022-02-22 00:44:10|345.52|345.42|345.47|345.27|345.57|345.42|345.47|345.27|27
1645490670000|2022-02-22 00:44:30|345.52|345.32|345.52|345.32|345.52|345.32|345.47|345.32|1
1645490680000|2022-02-22 00:44:40||345.37||345.37||345.37||345.32|0
1645490690000|2022-02-22 00:44:50|345.57|345.42|345.72|345.52|345.72|345.52|345.57|345.42|14
1645490700000|2022-02-22 00:45:00|345.67|345.47|345.67|345.47|345.67|345.47|345.67|345.47|39
1645490710000|2022-02-22 00:45:10|345.72|345.52|345.77|345.57|345.82|345.62|345.72|345.52|15
1645490720000|2022-02-22 00:45:20|345.72|345.62|345.82|345.62|345.82|345.62|345.72|345.62|2
1645490730000|2022-02-22 00:45:30|345.77||345.77||345.77||345.77||0
1645490740000|2022-02-22 00:45:40|345.72|345.57|345.72|345.57|345.77|345.57|345.72|345.57|4
1645490750000|2022-02-22 00:45:50|345.67|345.52|345.67|345.52|345.72|345.52|345.67|345.52|6
1645490760000|2022-02-22 00:46:00|345.72|345.47|345.57|345.42|345.72|345.47|345.57|345.42|3
1645490770000|2022-02-22 00:46:10|345.62|345.37|345.57|345.37|345.62|345.42|345.52|345.37|3
1645490780000|2022-02-22 00:46:20|345.52|345.32|345.52|345.37|345.52|345.37|345.47|345.32|0
1645490790000|2022-02-22 00:46:30|345.57|345.42|345.57|345.42|345.57|345.42|345.57|345.42|1
1645490800000|2022-02-22 00:46:40|345.52|345.37|345.47|345.32|345.52|345.37|345.47|345.27|4
1645490810000|2022-02-22 00:46:50|345.52||345.47||345.52||345.47||1
1645490820000|2022-02-22 00:47:00|345.42|345.27|345.47|345.32|345.47|345.32|345.42|345.27|3
1645490830000|2022-02-22 00:47:10|345.52|345.37|345.57|345.37|345.57|345.42|345.52|345.37|2
1645490840000|2022-02-22 00:47:20|345.52|345.42|345.52|345.37|345.52|345.42|345.52|345.37|0
1645490850000|2022-02-22 00:47:30|345.57|345.32|345.47|345.32|345.57|345.37|345.47|345.32|2
1645490860000|2022-02-22 00:47:40|345.52|345.37|345.52|345.37|345.52|345.37|345.52|345.32|0
1645490870000|2022-02-22 00:47:50|345.57|345.42|345.62|345.47|345.62|345.47|345.57|345.42|1
1645490880000|2022-02-22 00:48:00|345.57|345.42|345.57|345.42|345.62|345.47|345.57|345.42|6
1645490890000|2022-02-22 00:48:10|345.62|345.47|345.62|345.47|345.62|345.47|345.62|345.47|1
1645490900000|2022-02-22 00:48:20|||||||||1
1645490910000|2022-02-22 00:48:30|345.67|345.52|345.77|345.62|345.77|345.62|345.67|345.52|6
1645490920000|2022-02-22 00:48:40|345.82||345.77||345.82||345.77||2
1645490930000|2022-02-22 00:48:50|345.72|345.57|345.82|345.62|345.82|345.62|345.72|345.57|5
1645490940000|2022-02-22 00:49:00|345.77|345.67|345.82|345.62|345.82|345.67|345.77|345.62|3
1645490950000|2022-02-22 00:49:10|345.77|345.67|345.87|345.67|345.87|345.67|345.77|345.62|10
1645490960000|2022-02-22 00:49:20|345.92|345.72|345.87|345.67|346.02|345.87|345.87|345.67|28
1645490970000|2022-02-22 00:49:30|345.92|345.72|345.97|345.77|345.97|345.77|345.92|345.72|5
1645490980000|2022-02-22 00:49:40|346.02|345.82|346.07|345.92|346.12|345.92|346.02|345.82|3
1645490990000|2022-02-22 00:49:50|346.12|345.97|346.22|346.02|346.22|346.07|346.12|345.97|22
1645491000000|2022-02-22 00:50:00|346.17|346.07|346.17|346.02|346.22|346.07|346.17|346.02|8
1645491010000|2022-02-22 00:50:10|346.22|346.07|346.27|346.07|346.27|346.07|346.22|346.07|22
1645491020000|2022-02-22 00:50:20|346.22||346.27||346.27||346.22||5
1645491030000|2022-02-22 00:50:30|346.22|346.02|346.22|346.07|346.22|346.07|346.17|346.02|20
1645491040000|2022-02-22 00:50:40|346.17|346.02|346.17|346.02|346.17|346.02|346.17|346.02|2
1645491050000|2022-02-22 00:50:50|346.22||346.22||346.22||346.22||4
1645491060000|2022-02-22 00:51:00|346.17|345.97|346.22|346.02|346.22|346.07|346.17|345.97|19
1645491070000|2022-02-22 00:51:10|346.17|346.07|346.32|346.12|346.32|346.12|346.17|346.07|23
1645491080000|2022-02-22 00:51:20|346.37|346.17|346.37|346.22|346.37|346.22|346.37|346.17|15
1645491100000|2022-02-22 00:51:40|346.32|346.17|346.32|346.12|346.32|346.17|346.32|346.12|9
1645491110000|2022-02-22 00:51:50|346.22|346.07|346.27|346.12|346.27|346.12|346.22|346.07|19
1645491120000|2022-02-22 00:52:00|346.22|346.07|346.22|346.07|346.22|346.07|346.22|346.07|4
1645491140000|2022-02-22 00:52:20|346.17|346.02|346.12|345.97|346.17|346.02|346.12|345.97|5
1645491150000|2022-02-22 00:52:30|346.02|345.87|346.07|345.92|346.12|345.92|346.02|345.87|10
1645491160000|2022-02-22 00:52:40|346.02|345.87|346.07|345.87|346.07|345.87|345.97|345.82|4
1645491170000|2022-02-22 00:52:50|346.02|345.82|346.02|345.82|346.02|345.82|346.02|345.82|3
1645491180000|2022-02-22 00:53:00|346.07|345.87|346.02|345.82|346.07|345.87|346.02|345.82|2
1645491190000|2022-02-22 00:53:10|346.07|345.87|346.07|345.87|346.07|345.87|346.07|345.87|0
1645491200000|2022-02-22 00:53:20|346.02|345.82|346.02|345.82|346.02|345.82|346.02|345.82|2
1645491220000|2022-02-22 00:53:40|345.97|345.72|345.92|345.77|345.97|345.77|345.92|345.72|11
1645491240000|2022-02-22 00:54:00||345.72||345.72||345.72||345.72|8
1645491250000|2022-02-22 00:54:10|345.87||345.92||345.92||345.87||2
1645491260000|2022-02-22 00:54:20||345.77||345.72||345.77||345.72|0
1645491270000|2022-02-22 00:54:30|346.02|345.77|346.02|345.82|346.07|345.92|345.97|345.77|26
1645491280000|2022-02-22 00:54:40|345.97|345.77|345.92|345.77|345.97|345.82|345.92|345.77|6
1645491290000|2022-02-22 00:54:50|345.87|345.72|345.97|345.77|345.97|345.77|345.87|345.72|7
1645491300000|2022-02-22 00:55:00|345.92|345.82|345.92|345.77|345.97|345.82|345.92|345.77|3
1645491310000|2022-02-22 00:55:10|346.02|345.72|346.02|345.82|346.02|345.82|346.02|345.72|10
1645491320000|2022-02-22 00:55:20|346.07|345.87|346.07|345.87|346.07|345.87|346.02|345.87|3
1645491330000|2022-02-22 00:55:30|346.02|345.92|346.07|345.87|346.07|345.92|345.97|345.82|5
1645491340000|2022-02-22 00:55:40|346.02|345.92|346.17|345.97|346.17|345.97|346.02|345.92|4
1645491350000|2022-02-22 00:55:50|346.12|346.02|346.27|346.07|346.27|346.07|346.12|346.02|13
1645491360000|2022-02-22 00:56:00|346.22|345.97|346.17|346.02|346.27|346.02|346.12|345.97|23
1645491370000|2022-02-22 00:56:10|346.12|345.97|346.12|345.97|346.12|345.97|346.12|345.97|6
1645491380000|2022-02-22 00:56:20|346.17||346.17||346.17||346.17||6
1645491390000|2022-02-22 00:56:30|346.22|346.07|346.27|346.12|346.27|346.12|346.22|346.07|6
1645491400000|2022-02-22 00:56:40|346.22|346.07|346.22|346.07|346.27|346.12|346.22|346.07|10
1645491410000|2022-02-22 00:56:50|346.27|346.02|346.22|346.02|346.27|346.07|346.17|346.02|13
1645491420000|2022-02-22 00:57:00|346.17|346.07|346.22|346.02|346.22|346.07|346.17|346.02|5
1645491430000|2022-02-22 00:57:10|346.32|346.17|346.32|346.12|346.32|346.17|346.32|346.12|41
1645491440000|2022-02-22 00:57:20|346.37|346.17|346.37|346.17|346.37|346.22|346.37|346.17|7
1645491450000|2022-02-22 00:57:30||346.22||346.22||346.22||346.22|1
1645491460000|2022-02-22 00:57:40|346.42|346.17|346.42|346.27|346.42|346.27|346.37|346.17|13
1645491470000|2022-02-22 00:57:50|346.47|346.22|346.42|346.27|346.52|346.37|346.42|346.22|24
1645491480000|2022-02-22 00:58:00|346.47|346.22|346.42|346.22|346.47|346.27|346.37|346.22|4
1645491490000|2022-02-22 00:58:10|346.37||346.42||346.42||346.37||2
1645491500000|2022-02-22 00:58:20|346.37|346.17|346.32|346.12|346.37|346.17|346.27|346.12|6
1645491510000|2022-02-22 00:58:30|346.27|346.17|346.12|345.92|346.27|346.17|346.12|345.92|21
1645491520000|2022-02-22 00:58:40|346.07|345.87|346.27|346.07|346.27|346.07|346.07|345.87|16
1645491540000|2022-02-22 00:59:00|346.22|345.97|346.17|345.97|346.22|345.97|346.12|345.97|9
1645491550000|2022-02-22 00:59:10|346.22|346.02|346.17|345.97|346.22|346.07|346.17|345.97|4
1645491560000|2022-02-22 00:59:20|346.12|345.92|346.12|345.92|346.12|345.92|346.12|345.92|6
1645491570000|2022-02-22 00:59:30|346.07|345.87|346.12|345.92|346.12|345.92|346.02|345.82|19
1645491580000|2022-02-22 00:59:40|346.07|345.82|345.97|345.77|346.07|345.87|345.97|345.77|15
1645491590000|2022-02-22 00:59:50|345.92|345.72|345.92|345.72|345.92|345.77|345.92|345.72|13
1645491600000|2022-02-22 01:00:00|345.87|345.77|345.82|345.62|346.22|346.02|345.82|345.62|300
1645491610000|2022-02-22 01:00:10|345.77|345.57|345.72|345.57|345.77|345.57|345.62|345.42|30
1645491620000|2022-02-22 01:00:20|345.77|345.52|345.87|345.67|345.87|345.67|345.77|345.52|30
1645491630000|2022-02-22 01:00:30|345.77|345.62|345.77|345.62|345.77|345.62|345.77|345.62|12
1645491640000|2022-02-22 01:00:40|345.72|345.57|345.62|345.42|345.72|345.57|345.62|345.42|13
1645491650000|2022-02-22 01:00:50|345.57|345.37|345.52|345.32|345.57|345.37|345.52|345.32|7
1645491660000|2022-02-22 01:01:00|345.47|345.27|345.42|345.27|345.52|345.32|345.42|345.27|35
1645491670000|2022-02-22 01:01:10|345.57|345.37|345.42|345.22|345.62|345.42|345.42|345.22|32
1645491680000|2022-02-22 01:01:20|345.47|345.27|345.37|345.22|345.47|345.32|345.37|345.17|32
1645491690000|2022-02-22 01:01:30|345.32|345.17|345.47|345.32|345.47|345.32|345.32|345.12|38
1645491700000|2022-02-22 01:01:40|345.42|345.27|345.42|345.27|345.42|345.27|345.37|345.22|48
1645491710000|2022-02-22 01:01:50|345.37|345.17|345.32|345.17|345.37|345.17|345.32|345.12|18
1645491720000|2022-02-22 01:02:00|345.27|345.12|345.27|345.12|345.27|345.12|345.12|344.97|174
1645491730000|2022-02-22 01:02:10|345.22|345.07|345.22|345.07|345.22|345.12|345.22|345.07|22
1645491740000|2022-02-22 01:02:20|345.17|345.02|345.22|345.07|345.27|345.07|345.12|344.97|51
1645491750000|2022-02-22 01:02:30|345.27|345.12|345.47|345.27|345.47|345.27|345.27|345.12|37
1645491760000|2022-02-22 01:02:40|345.42|345.22|345.42|345.22|345.42|345.22|345.37|345.17|35
1645491770000|2022-02-22 01:02:50|345.37|345.27|345.37|345.17|345.42|345.27|345.27|345.12|28
1645491780000|2022-02-22 01:03:00|345.32|345.07|345.22|345.07|345.32|345.07|345.22|345.07|29
1645491790000|2022-02-22 01:03:10|345.17|345.02|345.07|344.87|345.17|345.02|345.07|344.87|33
1645491800000|2022-02-22 01:03:20|345.12|344.97|345.12|344.97|345.12|344.97|345.02|344.82|50
1645491810000|2022-02-22 01:03:30|345.17|345.02|345.12|344.97|345.17|345.02|345.12|344.92|18
1645491820000|2022-02-22 01:03:40|345.07|344.92|345.02|344.87|345.07|344.92|345.02|344.87|30
1645491830000|2022-02-22 01:03:50|344.97|344.82|344.92|344.77|344.97|344.82|344.87|344.67|58
1645491840000|2022-02-22 01:04:00|344.97|344.82|344.82|344.67|344.97|344.82|344.82|344.67|41
1645491850000|2022-02-22 01:04:10|344.87|344.72|344.82|344.67|344.87|344.72|344.82|344.62|44
1645491860000|2022-02-22 01:04:20|344.87|344.62|344.77|344.62|344.87|344.72|344.77|344.62|25
1645491870000|2022-02-22 01:04:30|344.72|344.57|344.77|344.62|344.77|344.62|344.67|344.52|41
1645491880000|2022-02-22 01:04:40|344.72|344.57|344.82|344.67|344.87|344.72|344.72|344.57|29
1645491890000|2022-02-22 01:04:50|344.77|344.62|344.72|344.52|344.77|344.62|344.72|344.52|14
1645491900000|2022-02-22 01:05:00|344.67||344.67||344.72||344.67||33
1645491910000|2022-02-22 01:05:10|344.72|344.47|344.72|344.57|344.77|344.62|344.72|344.47|31
1645491920000|2022-02-22 01:05:20|344.67|344.52|344.67|344.52|344.67|344.52|344.67|344.47|6
1645491930000|2022-02-22 01:05:30|344.72|344.57|344.72|344.57|344.77|344.62|344.67|344.47|63
1645491940000|2022-02-22 01:05:40|344.67|344.47|344.47|344.27|344.67|344.47|344.47|344.27|39
1645491950000|2022-02-22 01:05:50|344.37|344.32|344.27|344.12|344.42|344.32|344.22|344.02|64
1645491960000|2022-02-22 01:06:00|344.32|344.07|344.32|344.17|344.47|344.27|344.27|344.07|55
1645491970000|2022-02-22 01:06:10|344.27|344.12|344.37|344.17|344.37|344.17|344.27|344.12|12
1645491980000|2022-02-22 01:06:20|344.32|344.22|344.32|344.17|344.42|344.22|344.32|344.17|13
1645491990000|2022-02-22 01:06:30|344.27|344.12|344.42|344.22|344.42|344.22|344.27|344.12|19
1645492000000|2022-02-22 01:06:40|344.37|344.17|344.27|344.12|344.37|344.17|344.27|344.12|7
1645492010000|2022-02-22 01:06:50|344.32|344.07|344.27|344.07|344.32|344.07|344.22|344.07|10
1645492020000|2022-02-22 01:07:00|344.22|344.17|344.22|344.02|344.32|344.17|344.22|344.02|30
1645492030000|2022-02-22 01:07:10|344.17|344.07|344.07|343.92|344.22|344.07|344.07|343.92|25
1645492040000|2022-02-22 01:07:20|343.97|343.82|344.02|343.87|344.07|343.87|343.97|343.82|27
1645492050000|2022-02-22 01:07:30|344.07|343.92|344.12|343.92|344.12|343.92|344.07|343.92|8
1645492060000|2022-02-22 01:07:40|344.22|343.97|344.17|344.02|344.22|344.07|344.17|343.97|20
1645492070000|2022-02-22 01:07:50|344.12|343.97|344.12|343.92|344.17|343.97|344.07|343.92|8
1645492080000|2022-02-22 01:08:00|344.07|343.97|344.32|344.17|344.32|344.17|344.07|343.97|2587
1645492090000|2022-02-22 01:08:10|344.37|344.22|344.42|344.22|344.42|344.27|344.32|344.22|19
1645492100000|2022-02-22 01:08:20|344.37|344.27|344.42|344.27|344.47|344.27|344.37|344.22|38
1645492110000|2022-02-22 01:08:30|344.47|344.22|344.47|344.27|344.47|344.27|344.42|344.22|2586
1645492120000|2022-02-22 01:08:40|344.42|344.22|344.67|344.47|344.67|344.47|344.42|344.22|11
1645492130000|2022-02-22 01:08:50|344.72|344.52|344.72|344.52|344.77|344.57|344.62|344.47|21
1645492140000|2022-02-22 01:09:00|344.77|344.57|344.77|344.62|344.82|344.62|344.72|344.52|2351
1645492150000|2022-02-22 01:09:10|344.72|344.57|344.72|344.52|344.72|344.57|344.67|344.52|7
1645492160000|2022-02-22 01:09:20|344.67|344.57|344.72|344.57|344.72|344.57|344.67|344.57|0
1645492170000|2022-02-22 01:09:30|344.67|344.52|344.62|344.42|344.67|344.52|344.62|344.42|31
1645492180000|2022-02-22 01:09:40|344.72|344.47|344.67|344.52|344.72|344.52|344.67|344.42|11
1645492190000|2022-02-22 01:09:50|344.62|344.47|344.62|344.47|344.67|344.52|344.62|344.42|5
1645492200000|2022-02-22 01:10:00|344.57|344.42|344.67|344.47|344.67|344.52|344.57|344.42|24
1645492210000|2022-02-22 01:10:10|344.72|344.52|344.57|344.42|344.72|344.52|344.57|344.42|7
1645492220000|2022-02-22 01:10:20|344.62|344.37|344.82|344.62|344.82|344.67|344.62|344.37|27
1645492230000|2022-02-22 01:10:30|344.77||344.82||344.82||344.77||4
1645492240000|2022-02-22 01:10:40|344.77|344.52|344.72|344.52|344.77|344.62|344.67|344.52|20
1645492250000|2022-02-22 01:10:50|344.67|344.57|344.67|344.52|344.72|344.57|344.62|344.47|9
1645492260000|2022-02-22 01:11:00|344.62|344.47|344.62|344.47|344.62|344.47|344.57|344.42|12
1645492270000|2022-02-22 01:11:10|344.72|344.57|344.72|344.52|344.72|344.57|344.67|344.47|24
1645492280000|2022-02-22 01:11:20|344.67|344.47|344.57|344.42|344.67|344.47|344.57|344.42|8
1645492290000|2022-02-22 01:11:30|344.52|344.37|344.37|344.17|344.57|344.37|344.32|344.17|51
1645492300000|2022-02-22 01:11:40|344.32|344.12|344.12|343.97|344.32|344.17|344.12|343.92|25
1645492310000|2022-02-22 01:11:50|344.07|343.87|344.37|344.17|344.37|344.17|344.02|343.87|48
1645492320000|2022-02-22 01:12:00|344.32|344.12|344.12|343.92|344.37|344.12|344.12|343.92|20
1645492330000|2022-02-22 01:12:10|344.07|343.97|344.17|344.02|344.27|344.07|344.07|343.92|13
1645492340000|2022-02-22 01:12:20|344.22|343.97|344.37|344.17|344.37|344.17|344.17|343.97|25
1645492350000|2022-02-22 01:12:30|344.32|344.12|344.32|344.17|344.52|344.27|344.32|344.12|10
1645492360000|2022-02-22 01:12:40|344.27|344.12|344.57|344.37|344.57|344.37|344.27|344.12|25
1645492370000|2022-02-22 01:12:50|344.52|344.42|344.62|344.37|344.62|344.42|344.52|344.37|4
1645492380000|2022-02-22 01:13:00|344.57|344.32|344.42|344.27|344.57|344.37|344.42|344.27|14
1645492390000|2022-02-22 01:13:10|344.37|344.22|344.47|344.27|344.52|344.32|344.37|344.12|36
1645492400000|2022-02-22 01:13:20|344.42|344.22|344.42|344.22|344.42|344.22|344.37|344.17|14
1645492410000|2022-02-22 01:13:30|344.37|344.27|344.42|344.27|344.42|344.27|344.37|344.22|9
1645492420000|2022-02-22 01:13:40|344.37|344.22|344.47|344.27|344.57|344.37|344.37|344.22|33
1645492430000|2022-02-22 01:13:50|344.42|344.32|344.52|344.32|344.52|344.32|344.42|344.32|9
1645492440000|2022-02-22 01:14:00|344.47|344.27|344.47|344.27|344.52|344.32|344.42|344.22|10
1645492450000|2022-02-22 01:14:10|344.52|344.32|344.52|344.32|344.57|344.42|344.52|344.32|11
1645492460000|2022-02-22 01:14:20|344.42|344.27|344.47|344.32|344.47|344.32|344.42|344.27|12
1645492470000|2022-02-22 01:14:30|344.52|344.37|344.52|344.37|344.52|344.37|344.52|344.32|9
1645492480000|2022-02-22 01:14:40|344.57|344.42|344.42|344.27|344.57|344.42|344.42|344.22|30
1645492490000|2022-02-22 01:14:50|344.47|344.22|344.42|344.22|344.47|344.22|344.37|344.22|58
1645492500000|2022-02-22 01:15:00|344.47|344.27|344.27|344.12|344.47|344.27|344.27|344.12|39
1645492510000|2022-02-22 01:15:10|344.32|344.17|344.37|344.22|344.37|344.22|344.27|344.17|43
1645492520000|2022-02-22 01:15:20|344.32|344.17|344.27|344.12|344.32|344.17|344.27|344.07|29
1645492530000|2022-02-22 01:15:30|344.32|344.07|344.27|344.07|344.32|344.07|344.17|343.97|23
1645492540000|2022-02-22 01:15:40|344.32|344.12|344.22|344.07|344.32|344.12|344.22|344.07|5
1645492550000|2022-02-22 01:15:50|344.17|344.02|344.22|344.07|344.22|344.07|344.17|344.02|11
1645492560000|2022-02-22 01:16:00|344.27|344.02|344.17|344.02|344.27|344.07|344.17|344.02|17
1645492570000|2022-02-22 01:16:10|344.27|343.97|344.17|344.02|344.27|344.07|344.17|343.97|16
1645492580000|2022-02-22 01:16:20|344.22|343.97|344.22|344.02|344.27|344.07|344.22|343.97|19
1645492590000|2022-02-22 01:16:30|344.17|343.97|344.12|343.97|344.17|344.02|344.12|343.97|4
1645492600000|2022-02-22 01:16:40|344.17|344.02|344.17|344.02|344.17|344.02|344.07|343.92|17
1645492610000|2022-02-22 01:16:50|344.12|343.97|344.07|343.87|344.17|343.97|344.02|343.87|1
1645492620000|2022-02-22 01:17:00|344.02|343.82|343.87|343.67|344.02|343.87|343.82|343.67|81
1645492630000|2022-02-22 01:17:10|343.92|343.72|343.82|343.67|343.92|343.72|343.82|343.67|9
1645492640000|2022-02-22 01:17:20|343.77|343.62|343.82|343.62|343.82|343.62|343.72|343.52|30
1645492650000|2022-02-22 01:17:30|343.77|343.57|343.77|343.57|343.82|343.67|343.72|343.57|14
1645492660000|2022-02-22 01:17:40|343.72|343.62|343.77|343.62|343.82|343.62|343.67|343.52|32
1645492670000|2022-02-22 01:17:50|343.82|343.57|343.72|343.52|343.82|343.57|343.67|343.52|6
1645492680000|2022-02-22 01:18:00|343.67|343.47|343.72|343.52|343.72|343.57|343.62|343.47|20
1645492690000|2022-02-22 01:18:10|343.82|343.57|343.67|343.52|343.82|343.62|343.67|343.52|16
1645492700000|2022-02-22 01:18:20|343.72|343.47|343.72|343.57|343.82|343.67|343.67|343.47|39
1645492710000|2022-02-22 01:18:30|343.67|343.52|343.82|343.62|343.82|343.67|343.67|343.47|30
1645492720000|2022-02-22 01:18:40|343.77|343.57|343.77|343.62|343.82|343.67|343.77|343.57|16
1645492730000|2022-02-22 01:18:50|343.82|343.67|343.82|343.62|343.92|343.72|343.82|343.62|5
1645492740000|2022-02-22 01:19:00|343.77|343.57|343.82|343.67|343.92|343.72|343.77|343.57|15
1645492750000|2022-02-22 01:19:10|343.77|343.62|343.77|343.62|343.82|343.67|343.77|343.57|2
1645492760000|2022-02-22 01:19:20|343.72|343.57|343.87|343.67|343.87|343.67|343.72|343.57|25
1645492770000|2022-02-22 01:19:30|343.82|343.72|343.82|343.62|343.87|343.72|343.77|343.57|1
1645492780000|2022-02-22 01:19:40|343.77|343.67|343.82|343.67|343.87|343.67|343.77|343.62|7
1645492790000|2022-02-22 01:19:50|343.87|343.62|343.82|343.67|343.87|343.67|343.82|343.62|8
1645492800000|2022-02-22 01:20:00|343.87|343.72|343.92|343.77|343.97|343.77|343.87|343.72|21
1645492810000|2022-02-22 01:20:10|343.97|343.82|343.97|343.82|344.02|343.82|343.92|343.77|7
1645492820000|2022-02-22 01:20:20|344.02|343.77|343.97|343.82|344.02|343.82|343.97|343.77|14
1645492830000|2022-02-22 01:20:30|343.92|343.77|343.92|343.72|343.97|343.82|343.87|343.72|15
1645492840000|2022-02-22 01:20:40|343.87|343.67|343.87|343.72|343.87|343.72|343.77|343.62|31
1645492850000|2022-02-22 01:20:50|343.97|343.77|343.92|343.77|343.97|343.77|343.87|343.72|17
1645492860000|2022-02-22 01:21:00|343.87|343.72|343.92|343.72|343.92|343.72|343.77|343.62|35
1645492870000|2022-02-22 01:21:10|343.87|343.67|343.92|343.72|343.92|343.72|343.82|343.67|5
1645492880000|2022-02-22 01:21:20|343.87|343.77|343.87|343.72|343.92|343.77|343.87|343.72|2
1645492890000|2022-02-22 01:21:30|343.92|343.67|343.82|343.62|343.92|343.67|343.77|343.62|16
1645492900000|2022-02-22 01:21:40|343.77|343.67|343.82|343.67|343.87|343.72|343.77|343.62|21
1645492910000|2022-02-22 01:21:50|343.87|343.72|343.92|343.72|343.92|343.77|343.82|343.67|15
1645492920000|2022-02-22 01:22:00|343.87|343.77|343.87|343.72|343.92|343.77|343.87|343.72|4
1645492930000|2022-02-22 01:22:10|343.92|343.77|343.97|343.82|343.97|343.82|343.87|343.77|8
1645492940000|2022-02-22 01:22:20|343.92|343.77|343.97|343.82|343.97|343.82|343.92|343.77|2
1645492950000|2022-02-22 01:22:30||343.77||343.82||343.82||343.77|2
1645492960000|2022-02-22 01:22:40|343.92|343.77|343.92|343.77|343.97|343.82|343.92|343.77|21
1645492970000|2022-02-22 01:22:50|343.97|343.82|343.97|343.82|343.97|343.82|343.92|343.77|20
1645492980000|2022-02-22 01:23:00|344.02|343.87|344.12|343.92|344.12|343.97|344.02|343.87|14
1645492990000|2022-02-22 01:23:10|344.07|343.97|344.12|343.97|344.12|343.97|344.07|343.92|2
1645493000000|2022-02-22 01:23:20|344.17|344.02|344.17|344.02|344.17|344.02|344.17|344.02|9
1645493010000|2022-02-22 01:23:30|344.12|343.97|344.17|344.02|344.17|344.02|344.12|343.97|10
1645493020000|2022-02-22 01:23:40|344.22||344.17||344.22||344.17||8
1645493030000|2022-02-22 01:23:50||343.97||344.02||344.02||343.97|13
1645493040000|2022-02-22 01:24:00|344.22|343.97|344.27|344.12|344.27|344.12|344.22|343.97|22
1645493050000|2022-02-22 01:24:10|344.32|344.07|344.27|344.12|344.32|344.12|344.22|344.07|12
1645493060000|2022-02-22 01:24:20|344.22|344.07|344.37|344.17|344.42|344.27|344.22|344.07|14
1645493070000|2022-02-22 01:24:30|344.32|344.22|344.27|344.07|344.42|344.27|344.27|344.07|5
1645493080000|2022-02-22 01:24:40||344.12||344.12||344.12||344.07|4
1645493090000|2022-02-22 01:24:50|344.32|344.07|344.17|344.02|344.32|344.07|344.17|344.02|27
1645493100000|2022-02-22 01:25:00|344.12|343.97|344.07|343.92|344.12|343.97|344.07|343.87|24
1645493110000|2022-02-22 01:25:10|344.12|343.87|344.12|343.92|344.12|343.92|344.07|343.87|12
1645493120000|2022-02-22 01:25:20|344.07|343.87|344.07|343.87|344.07|343.92|344.02|343.87|9
1645493130000|2022-02-22 01:25:30|344.02|343.82|343.92|343.77|344.02|343.87|343.92|343.77|13
1645493140000|2022-02-22 01:25:40|343.97|343.82|344.27|344.07|344.27|344.07|343.97|343.82|34
1645493150000|2022-02-22 01:25:50|344.22||344.22||344.27||344.22||0
1645493160000|2022-02-22 01:26:00|344.27|344.12|344.52|344.32|344.52|344.32|344.27|344.12|31
1645493170000|2022-02-22 01:26:10|344.47|344.27|344.57|344.37|344.57|344.42|344.42|344.27|9
1645493180000|2022-02-22 01:26:20|344.52|344.42|344.57|344.42|344.62|344.47|344.52|344.37|7
1645493190000|2022-02-22 01:26:30|344.52|344.37|344.52|344.32|344.52|344.37|344.52|344.32|11
1645493200000|2022-02-22 01:26:40|344.47|344.27|344.47|344.32|344.47|344.32|344.42|344.27|13
1645493210000|2022-02-22 01:26:50|344.52|344.27|344.62|344.47|344.62|344.47|344.52|344.27|18
1645493220000|2022-02-22 01:27:00|344.57|344.42|344.52|344.37|344.57|344.42|344.52|344.37|8
1645493230000|2022-02-22 01:27:10|344.57|344.42|344.62|344.47|344.62|344.47|344.57|344.42|11
1645493240000|2022-02-22 01:27:20|344.67|344.42|344.67|344.47|344.67|344.47|344.62|344.42|15
1645493250000|2022-02-22 01:27:30|344.77|344.52|344.72|344.57|344.77|344.62|344.72|344.52|19
1645493260000|2022-02-22 01:27:40|344.77|344.62|344.72|344.52|344.77|344.62|344.72|344.52|13
1645493270000|2022-02-22 01:27:50|344.67|344.57|344.72|344.57|344.72|344.57|344.67|344.57|5
1645493280000|2022-02-22 01:28:00|344.77|344.52|344.77|344.57|344.77|344.57|344.77|344.52|8
1645493290000|2022-02-22 01:28:10|344.72|344.62|344.77|344.62|344.82|344.62|344.72|344.57|15
1645493300000|2022-02-22 01:28:20|344.72|344.57|344.72|344.57|344.77|344.57|344.72|344.57|16
1645493310000|2022-02-22 01:28:30|344.67|344.52|344.72|344.52|344.72|344.57|344.62|344.47|74
1645493320000|2022-02-22 01:28:40|344.67|344.57|344.62|344.47|344.67|344.57|344.62|344.47|18
1645493330000|2022-02-22 01:28:50|344.57|344.42|344.57|344.42|344.57|344.42|344.57|344.42|10
1645493340000|2022-02-22 01:29:00|344.62|344.47|344.67|344.52|344.67|344.52|344.62|344.47|13
1645493350000|2022-02-22 01:29:10|344.72|344.57|344.72|344.57|344.72|344.57|344.67|344.57|14
1645493360000|2022-02-22 01:29:20|344.77|344.62|344.72|344.57|344.77|344.62|344.72|344.57|17
1645493370000|2022-02-22 01:29:30|||||||||3
1645493380000|2022-02-22 01:29:40|344.77|344.62|344.77|344.62|344.77|344.62|344.77|344.62|10
1645493390000|2022-02-22 01:29:50|344.82|344.67|344.82|344.67|344.87|344.67|344.82|344.67|11
1645493400000|2022-02-22 01:30:00|344.87|344.72|344.87|344.72|344.92|344.77|344.82|344.67|107
1645493410000|2022-02-22 01:30:10|344.82|344.67|344.82|344.67|344.82|344.67|344.77|344.62|20
1645493420000|2022-02-22 01:30:20|344.87|344.72|344.82|344.67|344.92|344.72|344.82|344.67|16
1645493430000|2022-02-22 01:30:30|344.77|344.62|344.67|344.52|344.77|344.62|344.67|344.52|28
1645493440000|2022-02-22 01:30:40|344.72|344.57|344.87|344.72|344.87|344.72|344.72|344.57|20
1645493450000|2022-02-22 01:30:50|||||||||2
1645493460000|2022-02-22 01:31:00|344.97|344.77|344.82|344.67|344.97|344.77|344.82|344.67|16
1645493470000|2022-02-22 01:31:10|344.77|344.57|344.77|344.57|344.77|344.62|344.72|344.57|11
1645493480000|2022-02-22 01:31:20|344.72|344.62|344.72|344.52|344.77|344.62|344.72|344.52|13
1645493490000|2022-02-22 01:31:30|344.67|344.57|344.72|344.57|344.77|344.62|344.67|344.52|21
1645493500000|2022-02-22 01:31:40|344.77|344.52|344.67|344.52|344.77|344.52|344.67|344.52|11
1645493510000|2022-02-22 01:31:50|344.72|344.57|344.72|344.57|344.72|344.57|344.72|344.52|9
1645493520000|2022-02-22 01:32:00|344.77|344.62|344.77|344.62|344.77|344.62|344.72|344.57|12
1645493530000|2022-02-22 01:32:10|344.72|344.57|344.77|344.57|344.77|344.62|344.72|344.57|13
1645493540000|2022-02-22 01:32:20|344.82|344.62|344.87|344.67|344.87|344.72|344.82|344.62|18
1645493550000|2022-02-22 01:32:30|344.92|344.72|344.87|344.72|344.92|344.77|344.87|344.72|15
1645493570000|2022-02-22 01:32:50|344.92|344.77|344.92|344.77|344.97|344.77|344.92|344.77|10
1645493580000|2022-02-22 01:33:00|344.97|344.82|344.92|344.77|344.97|344.82|344.87|344.72|14
1645493590000|2022-02-22 01:33:10|344.97|344.72|345.02|344.82|345.02|344.87|344.97|344.72|10
1645493600000|2022-02-22 01:33:20|344.97|344.77|344.97|344.82|345.02|344.82|344.97|344.77|6
1645493610000|2022-02-22 01:33:30|344.92|344.77|344.92|344.72|344.92|344.77|344.87|344.67|13
1645493620000|2022-02-22 01:33:40|344.82|344.77|344.77|344.62|344.82|344.77|344.77|344.62|15
1645493630000|2022-02-22 01:33:50|344.82|344.67|344.77|344.62|344.82|344.67|344.77|344.62|11
1645493640000|2022-02-22 01:34:00|344.72|344.57|344.72|344.57|344.77|344.57|344.67|344.52|21
1645493650000|2022-02-22 01:34:10|344.77|344.52|344.72|344.57|344.77|344.57|344.72|344.52|1
1645493660000|2022-02-22 01:34:20|344.77|344.62|344.77|344.62|344.77|344.62|344.72|344.57|1
1645493670000|2022-02-22 01:34:30|344.72|344.57|344.87|344.67|344.87|344.67|344.72|344.57|22
1645493680000|2022-02-22 01:34:40|344.92|344.72|344.92|344.77|344.92|344.77|344.92|344.72|15
1645493690000|2022-02-22 01:34:50|345.02|344.82|344.97|344.82|345.02|344.87|344.97|344.82|12
1645493700000|2022-02-22 01:35:00|344.92|344.77|345.12|344.92|345.12|344.92|344.92|344.77|45
1645493710000|2022-02-22 01:35:10|345.07|344.97|345.17|345.02|345.17|345.02|345.07|344.97|19
1645493720000|2022-02-22 01:35:20|345.07|344.92|345.07|344.92|345.07|344.92|345.07|344.92|27
1645493730000|2022-02-22 01:35:30|345.02|344.87|345.07|344.92|345.07|344.92|344.97|344.82|13
1645493740000|2022-02-22 01:35:40|345.12|344.97|345.12|344.97|345.22|345.02|345.07|344.97|5
1645493750000|2022-02-22 01:35:50|345.17|345.02|345.12|344.97|345.17|345.02|345.12|344.97|4
1645493760000|2022-02-22 01:36:00|345.17|345.02|345.27|345.12|345.27|345.12|345.17|345.02|10
1645493770000|2022-02-22 01:36:10|345.22|345.07|345.22|345.07|345.27|345.12|345.22|345.07|3
1645493780000|2022-02-22 01:36:20|345.27|345.12|345.22|345.07|345.27|345.12|345.22|345.07|4
1645493790000|2022-02-22 01:36:30|345.27|345.12|345.27|345.12|345.32|345.17|345.27|345.07|21
1645493800000|2022-02-22 01:36:40|345.32|345.17|345.32|345.17|345.32|345.17|345.27|345.12|2
1645493810000|2022-02-22 01:36:50|||||||||4
1645493820000|2022-02-22 01:37:00|345.42|345.22|345.37|345.22|345.42|345.22|345.32|345.17|22
1645493830000|2022-02-22 01:37:10|345.32|345.17|345.32|345.17|345.37|345.17|345.32|345.17|8
1645493840000|2022-02-22 01:37:20|345.37|345.22|345.32|345.17|345.37|345.22|345.32|345.12|10
1645493850000|2022-02-22 01:37:30|345.37|345.22|345.47|345.27|345.47|345.32|345.32|345.22|17
1645493860000|2022-02-22 01:37:40|345.42|345.32|345.57|345.42|345.57|345.42|345.42|345.32|9
1645493870000|2022-02-22 01:37:50|345.62|345.47|345.62|345.42|345.62|345.47|345.57|345.42|5
1645493880000|2022-02-22 01:38:00||345.47||345.42||345.47||345.42|15
1645493890000|2022-02-22 01:38:10|345.57|345.47|345.62|345.47|345.62|345.47|345.57|345.37|18
1645493900000|2022-02-22 01:38:20|345.57|345.42|345.52|345.37|345.57|345.47|345.52|345.37|9
1645493910000|2022-02-22 01:38:30|345.47|345.32|345.47|345.32|345.52|345.37|345.47|345.32|12
1645493920000|2022-02-22 01:38:40|345.52|345.37|345.47|345.32|345.52|345.37|345.47|345.32|3
1645493930000|2022-02-22 01:38:50|345.42|345.27|345.47|345.27|345.47|345.27|345.37|345.22|5
1645493940000|2022-02-22 01:39:00|345.42|345.32|345.47|345.32|345.47|345.32|345.42|345.27|18
1645493950000|2022-02-22 01:39:10|345.52|345.27|345.52|345.37|345.52|345.37|345.47|345.27|5
1645493960000|2022-02-22 01:39:20|345.57|345.42|345.52|345.37|345.57|345.42|345.52|345.37|3
1645493970000|2022-02-22 01:39:30|345.47|345.32|345.47|345.32|345.52|345.37|345.47|345.32|15
1645493980000|2022-02-22 01:39:40|345.42|345.22|345.47|345.32|345.47|345.32|345.42|345.22|5
1645493990000|2022-02-22 01:39:50|345.52|345.27|345.47|345.32|345.52|345.37|345.47|345.27|7
1645494000000|2022-02-22 01:40:00|345.52|345.37|345.47|345.32|345.52|345.37|345.42|345.27|5
1645494010000|2022-02-22 01:40:10|345.52||345.47||345.52||345.47||3
1645494020000|2022-02-22 01:40:20|345.42|345.27|345.32|345.17|345.47|345.27|345.32|345.17|11
1645494030000|2022-02-22 01:40:30|345.27|345.12|345.27|345.12|345.27|345.12|345.27|345.12|9
1645494040000|2022-02-22 01:40:40|345.32|345.17|345.27|345.12|345.32|345.17|345.27|345.12|4
1645494050000|2022-02-22 01:40:50|345.22|345.07|345.17|345.02|345.22|345.07|345.17|345.02|27
1645494060000|2022-02-22 01:41:00|345.22|344.97|345.27|345.07|345.27|345.07|345.22|344.97|43
1645494070000|2022-02-22 01:41:10|345.22|345.02|345.22|345.07|345.27|345.07|345.17|345.02|7
1645494080000|2022-02-22 01:41:20|345.17|345.02|345.22|345.07|345.22|345.07|345.12|344.97|14
1645494090000|2022-02-22 01:41:30|345.17|345.02|345.17|345.02|345.22|345.07|345.17|345.02|12
1645494100000|2022-02-22 01:41:40|345.12|344.97|345.12|344.92|345.12|344.97|345.07|344.92|10
1645494110000|2022-02-22 01:41:50|345.07|344.97|345.07|344.92|345.12|344.97|345.07|344.92|7
1645494120000|2022-02-22 01:42:00|345.12||345.07||345.12||345.07||2
1645494130000|2022-02-22 01:42:10|345.12|344.97|345.12|344.92|345.12|344.97|345.07|344.92|2
1645494140000|2022-02-22 01:42:20|345.17|344.97|345.12|344.97|345.17|344.97|345.12|344.97|13
1645494150000|2022-02-22 01:42:30|345.07|344.92|345.02|344.87|345.07|344.97|345.02|344.87|9
1645494160000|2022-02-22 01:42:40|344.97|344.82|345.02|344.87|345.02|344.87|344.97|344.82|6
1645494170000|2022-02-22 01:42:50|344.97|344.82|345.02|344.82|345.02|344.87|344.97|344.82|1
1645494180000|2022-02-22 01:43:00|345.07|344.87|345.07|344.87|345.12|344.92|345.02|344.82|15
1645494190000|2022-02-22 01:43:10|345.02||345.07||345.07||345.02||4
1645494200000|2022-02-22 01:43:20|345.02|344.82|344.97|344.82|345.07|344.82|344.97|344.82|10
1645494210000|2022-02-22 01:43:30|345.02||344.97||345.02||344.97||2
1645494220000|2022-02-22 01:43:40|345.02|344.87|345.02|344.87|345.02|344.87|345.02|344.87|11
1645494230000|2022-02-22 01:43:50|||||||||9
1645494240000|2022-02-22 01:44:00|||||||||1
1645494250000|2022-02-22 01:44:10|345.07|344.92|345.12|344.97|345.17|345.02|345.07|344.92|13
1645494260000|2022-02-22 01:44:20|345.07|344.92|345.12|344.92|345.12|344.97|345.07|344.92|4
1645494270000|2022-02-22 01:44:30|345.07|344.97|345.07|344.92|345.07|344.97|345.02|344.87|10
1645494280000|2022-02-22 01:44:40|345.12|344.97|345.12|344.92|345.12|344.97|345.07|344.92|2
1645494290000|2022-02-22 01:44:50|345.07|344.97|345.07|344.92|345.12|344.97|345.07|344.92|1
1645494300000|2022-02-22 01:45:00|345.12|344.97|345.07|344.92|345.12|344.97|345.07|344.92|3
1645494310000|2022-02-22 01:45:10|345.02|344.87|345.02|344.87|345.07|344.87|345.02|344.87|6
1645494320000|2022-02-22 01:45:20|344.97|344.82|345.02|344.87|345.02|344.87|344.97|344.82|41
1645494330000|2022-02-22 01:45:30|345.07|344.92|345.07|344.87|345.07|344.92|345.07|344.87|43
1645494340000|2022-02-22 01:45:40|345.02|344.92|345.07|344.92|345.07|344.92|345.02|344.92|2
1645494350000|2022-02-22 01:45:50|345.12|344.97|345.07|344.92|345.12|344.97|345.07|344.92|39
1645494360000|2022-02-22 01:46:00|345.12|344.97|345.17|345.02|345.22|345.02|345.07|344.97|33
1645494370000|2022-02-22 01:46:10|345.12|344.97|345.12|344.97|345.12|344.97|345.12|344.97|45
1645494380000|2022-02-22 01:46:20|345.17|345.02|345.12|344.92|345.17|345.02|345.12|344.92|34
1645494390000|2022-02-22 01:46:30|345.07|344.97|345.12|344.97|345.12|344.97|345.07|344.92|34
1645494400000|2022-02-22 01:46:40|345.07|344.92|345.02|344.87|345.07|344.92|345.02|344.87|43
1645494410000|2022-02-22 01:46:50|345.07|344.92|345.07|344.87|345.07|344.92|345.02|344.87|6
1645494420000|2022-02-22 01:47:00|345.02|344.92|345.02|344.82|345.07|344.92|344.97|344.82|43
1645494430000|2022-02-22 01:47:10|344.97|344.87|345.02|344.87|345.02|344.87|344.97|344.82|32
1645494440000|2022-02-22 01:47:20|344.97|344.82|344.97|344.82|344.97|344.82|344.97|344.82|36
1645494450000|2022-02-22 01:47:30|345.02|344.87|345.02|344.87|345.07|344.87|345.02|344.87|38
1645494460000|2022-02-22 01:47:40|344.97|344.82|345.02|344.87|345.02|344.87|344.97|344.82|142
1645494470000|2022-02-22 01:47:50|344.97|344.82|345.02|344.87|345.07|344.92|344.97|344.82|43
1645494480000|2022-02-22 01:48:00|344.97|344.82|345.02|344.87|345.02|344.87|344.97|344.82|29
1645494490000|2022-02-22 01:48:10|345.07||345.02||345.07||345.02||2
1645494500000|2022-02-22 01:48:20|345.07|344.92|344.97|344.82|345.07|344.92|344.97|344.82|17
1645494510000|2022-02-22 01:48:30|345.02|344.87|345.02|344.87|345.07|344.92|345.02|344.87|12
1645494520000|2022-02-22 01:48:40|||||||||4
1645494530000|2022-02-22 01:48:50|345.07|344.92|345.12|344.92|345.12|344.92|345.07|344.87|5
1645494540000|2022-02-22 01:49:00|345.07|344.87|344.97|344.77|345.07|344.87|344.97|344.77|22
1645494550000|2022-02-22 01:49:10|345.02|344.82|344.97|344.77|345.02|344.82|344.97|344.77|10
1645494560000|2022-02-22 01:49:20|344.92|344.72|344.92|344.77|344.92|344.77|344.92|344.72|1
1645494570000|2022-02-22 01:49:30|344.87|344.67|344.87|344.72|344.87|344.72|344.82|344.67|8
1645494580000|2022-02-22 01:49:40|344.92|344.77|344.87|344.72|344.92|344.77|344.87|344.72|8
1645494590000|2022-02-22 01:49:50|||||||||5
1645494600000|2022-02-22 01:50:00|344.82|344.67|344.87|344.72|344.87|344.72|344.82|344.67|8
1645494610000|2022-02-22 01:50:10|344.92|344.77|344.97|344.82|344.97|344.82|344.92|344.77|15
1645494620000|2022-02-22 01:50:20|345.02|344.87|345.02|344.87|345.02|344.87|344.97|344.82|27
1645494630000|2022-02-22 01:50:30|344.97|344.82|345.07|344.92|345.07|344.92|344.97|344.82|19
1645494640000|2022-02-22 01:50:40|||||||||24
1645494650000|2022-02-22 01:50:50|345.12|344.97|345.17|344.97|345.17|344.97|345.12|344.97|17
1645494660000|2022-02-22 01:51:00|345.12|345.02|345.22|345.02|345.22|345.02|345.12|344.97|30
1645494670000|2022-02-22 01:51:10|345.17|345.07|345.22|345.07|345.22|345.07|345.17|345.07|8
1645494680000|2022-02-22 01:51:20|345.27|345.02|345.17|345.02|345.27|345.07|345.17|345.02|20
1645494690000|2022-02-22 01:51:30|345.22|345.07|345.22|345.07|345.22|345.07|345.17|345.07|12
1645494700000|2022-02-22 01:51:40|345.27|345.02|345.17|345.02|345.27|345.02|345.17|345.02|28
1645494710000|2022-02-22 01:51:50|345.22|345.07|345.22|345.07|345.22|345.07|345.17|345.07|0
1645494720000|2022-02-22 01:52:00|345.27|345.12|345.27|345.07|345.27|345.12|345.22|345.07|12
1645494730000|2022-02-22 01:52:10|345.22||345.22||345.22||345.22||3
1645494740000|2022-02-22 01:52:20|345.27|345.12|345.32|345.12|345.32|345.12|345.27|345.12|9
1645494750000|2022-02-22 01:52:30|345.27|345.17|345.27|345.12|345.32|345.17|345.27|345.12|9
1645494760000|2022-02-22 01:52:40|345.32||345.27||345.32||345.27||18
1645494770000|2022-02-22 01:52:50|||||||||3
1645494780000|2022-02-22 01:53:00|345.32|345.17|345.32|345.17|345.32|345.17|345.32|345.12|9
1645494790000|2022-02-22 01:53:10|345.27|345.12|345.32|345.12|345.32|345.17|345.27|345.12|12
1645494800000|2022-02-22 01:53:20|345.37|345.17|345.32|345.17|345.37|345.17|345.32|345.12|38
1645494810000|2022-02-22 01:53:30|345.27|345.12|345.27|345.12|345.32|345.12|345.27|345.12|3
1645494820000|2022-02-22 01:53:40|345.22|345.07|345.22|345.07|345.27|345.07|345.22|345.07|18
1645494830000|2022-02-22 01:53:50|||||||||19
1645494840000|2022-02-22 01:54:00|||||||||13
1645494850000|2022-02-22 01:54:10|345.17|345.02|345.17|345.02|345.22|345.02|345.17|345.02|30
1645494860000|2022-02-22 01:54:20|345.22|345.07|345.22|345.07|345.22|345.07|345.17|345.02|2146
1645494870000|2022-02-22 01:54:30|345.17|345.02|345.27|345.12|345.27|345.12|345.17|345.02|86
1645494880000|2022-02-22 01:54:40|345.22|345.07|345.27|345.12|345.32|345.17|345.22|345.07|42
1645494890000|2022-02-22 01:54:50|345.22|345.02|345.27|345.12|345.27|345.12|345.22|345.02|60
1645494900000|2022-02-22 01:55:00|345.32|345.17|345.37|345.17|345.37|345.17|345.27|345.17|48
1645494910000|2022-02-22 01:55:10|345.32|345.22|345.37|345.22|345.37|345.22|345.32|345.17|30
1645494920000|2022-02-22 01:55:20|345.42||345.42||345.42||345.37||21
1645494930000|2022-02-22 01:55:30|345.37|345.27|345.37|345.22|345.42|345.27|345.32|345.17|51
1645494940000|2022-02-22 01:55:40|345.42|345.27|345.37|345.22|345.42|345.27|345.37|345.22|24
1645494950000|2022-02-22 01:55:50|345.42|345.27|345.42|345.27|345.42|345.27|345.42|345.27|26
1645494960000|2022-02-22 01:56:00|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.22|17
1645494970000|2022-02-22 01:56:10|345.42|345.27|345.52|345.37|345.52|345.37|345.42|345.27|20
1645494980000|2022-02-22 01:56:20|345.47|345.32|345.52|345.37|345.52|345.37|345.47|345.32|18
1645494990000|2022-02-22 01:56:30|345.47|345.32|345.47|345.32|345.52|345.37|345.47|345.32|12
1645495000000|2022-02-22 01:56:40|345.42|345.27|345.42|345.27|345.47|345.32|345.42|345.27|10
1645495010000|2022-02-22 01:56:50|||||||||1
1645495020000|2022-02-22 01:57:00|345.37|345.22|345.37|345.22|345.37|345.22|345.37|345.17|22
1645495030000|2022-02-22 01:57:10|||||||||5
1645495050000|2022-02-22 01:57:30|||||||||6
1645495060000|2022-02-22 01:57:40|345.42||345.37||345.42||345.37||5
1645495070000|2022-02-22 01:57:50|345.42|345.27|345.42|345.22|345.42|345.27|345.42|345.22|4
1645495080000|2022-02-22 01:58:00|345.37|345.27|345.42|345.22|345.42|345.27|345.37|345.22|6
1645495090000|2022-02-22 01:58:10|345.47|345.27|345.42|345.22|345.52|345.32|345.37|345.22|24
1645495100000|2022-02-22 01:58:20||345.27||345.27||345.27||345.22|1
1645495110000|2022-02-22 01:58:30|345.37|345.22|345.27|345.12|345.37|345.22|345.27|345.07|14
1645495120000|2022-02-22 01:58:40|345.22|345.07|345.27|345.07|345.27|345.12|345.22|345.07|4
1645495130000|2022-02-22 01:58:50|345.32|345.12|345.27|345.12|345.32|345.17|345.22|345.07|16
1645495140000|2022-02-22 01:59:00|345.22|345.07|345.27|345.12|345.27|345.12|345.22|345.07|1782
1645495150000|2022-02-22 01:59:10|345.22|345.07|345.27|345.07|345.27|345.07|345.22|345.07|20
1645495160000|2022-02-22 01:59:20|345.22||345.22||345.27||345.22||0
1645495170000|2022-02-22 01:59:30|345.17|345.02|345.22|345.07|345.22|345.07|345.17|345.02|21
1645495180000|2022-02-22 01:59:40|||||||||1
1645495190000|2022-02-22 01:59:50|345.27|345.12|345.27|345.12|345.27|345.12|345.27|345.12|13
1645495200000|2022-02-22 02:00:00|345.22|345.07|345.32|345.17|345.32|345.17|345.22|345.07|16
1645495210000|2022-02-22 02:00:10|345.37|345.22|345.32|345.12|345.37|345.22|345.27|345.12|16
1645495220000|2022-02-22 02:00:20|345.27|345.17|345.27|345.12|345.27|345.17|345.27|345.12|3
1645495230000|2022-02-22 02:00:30|345.22|345.07|345.22|345.07|345.22|345.07|345.22|345.07|920
1645495240000|2022-02-22 02:00:40|345.27||345.22||345.27||345.22||5
1645495250000|2022-02-22 02:00:50|||||||||1
1645495260000|2022-02-22 02:01:00|||||||||5
1645495270000|2022-02-22 02:01:10|345.27|345.12|345.32|345.17|345.32|345.17|345.27|345.12|41
1645495280000|2022-02-22 02:01:20|||||||||21
1645495290000|2022-02-22 02:01:30|||||||||68
1645495300000|2022-02-22 02:01:40|345.37|345.22|345.32|345.17|345.37|345.22|345.32|345.17|36
1645495310000|2022-02-22 02:01:50|345.37|345.22|345.32|345.17|345.37|345.22|345.32|345.17|9
1645495320000|2022-02-22 02:02:00|345.27|345.12|345.27|345.12|345.27|345.12|345.22|345.07|29
1645495330000|2022-02-22 02:02:10|||||||||2
1645495340000|2022-02-22 02:02:20|345.22|345.07|345.12|344.97|345.22|345.07|345.12|344.97|51
1645495350000|2022-02-22 02:02:30|345.07|344.92|345.07|344.92|345.07|344.92|345.07|344.92|16
1645495360000|2022-02-22 02:02:40|345.02|344.87|345.07|344.92|345.07|344.92|345.02|344.87|17
1645495370000|2022-02-22 02:02:50|345.12|344.97|345.17|345.02|345.17|345.02|345.12|344.97|28
1645495380000|2022-02-22 02:03:00|||||||||44
1645495390000|2022-02-22 02:03:10|345.12|344.97|345.12|344.97|345.12|344.97|345.12|344.97|12
1645495400000|2022-02-22 02:03:20|345.17|345.02|345.17|344.97|345.17|345.02|345.17|344.97|33
1645495410000|2022-02-22 02:03:30|345.12||345.17||345.17||345.12||10
1645495420000|2022-02-22 02:03:40||345.02||345.02||345.02||344.97|7
1645495430000|2022-02-22 02:03:50|345.22|345.07|345.32|345.12|345.32|345.12|345.22|345.07|12
1645495440000|2022-02-22 02:04:00|345.27|345.17|345.37|345.22|345.37|345.22|345.27|345.12|14
1645495450000|2022-02-22 02:04:10|345.42|345.27|345.37|345.22|345.42|345.27|345.37|345.22|14
1645495460000|2022-02-22 02:04:20|||||||||1
1645495470000|2022-02-22 02:04:30|||||||||8
1645495480000|2022-02-22 02:04:40|345.42|345.27|345.52|345.37|345.52|345.37|345.42|345.27|14
1645495490000|2022-02-22 02:04:50|345.57|345.42|345.57|345.42|345.57|345.42|345.52|345.42|26
1645495500000|2022-02-22 02:05:00|345.62|345.47|345.62|345.47|345.62|345.47|345.62|345.47|17
1645495510000|2022-02-22 02:05:10|345.67||345.62||345.67||345.62||12
1645495520000|2022-02-22 02:05:20|345.57|345.42|345.62|345.47|345.67|345.47|345.57|345.42|15
1645495530000|2022-02-22 02:05:30|345.67|345.52|345.67|345.52|345.67|345.52|345.62|345.52|5
1645495540000|2022-02-22 02:05:40|345.72|345.57|345.72|345.57|345.72|345.57|345.72|345.57|20
1645495550000|2022-02-22 02:05:50|345.67|345.52|345.77|345.62|345.82|345.62|345.67|345.52|44
1645495560000|2022-02-22 02:06:00|||||||||2
1645495570000|2022-02-22 02:06:10|345.82|345.67|345.82|345.67|345.82|345.67|345.77|345.67|11
1645495580000|2022-02-22 02:06:20|||||||||1
1645495590000|2022-02-22 02:06:30|345.77|345.62|345.82|345.67|345.82|345.67|345.77|345.62|20
1645495600000|2022-02-22 02:06:40|345.77|345.62|345.77|345.62|345.77|345.67|345.77|345.62|5
1645495610000|2022-02-22 02:06:50|||||||||1
1645495620000|2022-02-22 02:07:00|345.82|345.67|345.82|345.67|345.82|345.67|345.82|345.62|28
1645495630000|2022-02-22 02:07:10|345.87|345.62|345.77|345.62|345.87|345.67|345.77|345.57|10
1645495640000|2022-02-22 02:07:20|345.72|345.57|345.72|345.57|345.72|345.57|345.72|345.52|6
1645495650000|2022-02-22 02:07:30|||||||||1
1645495660000|2022-02-22 02:07:40|345.77|345.62|345.72|345.52|345.82|345.62|345.67|345.52|11
1645495670000|2022-02-22 02:07:50||345.57||345.57||345.57||345.52|2
1645495680000|2022-02-22 02:08:00|345.67|345.52|345.67|345.52|345.67|345.52|345.67|345.52|4
1645495690000|2022-02-22 02:08:10|345.72|345.57|345.67|345.52|345.72|345.57|345.67|345.52|4
1645495700000|2022-02-22 02:08:20|345.72|345.57|345.72|345.57|345.72|345.57|345.67|345.52|9
1645495710000|2022-02-22 02:08:30|345.67|345.52|345.67|345.52|345.67|345.52|345.67|345.52|5
1645495720000|2022-02-22 02:08:40|||||||||3
1645495740000|2022-02-22 02:09:00|345.62|345.47|345.63|345.48|345.63|345.48|345.62|345.47|11
1645495750000|2022-02-22 02:09:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|9
1645495760000|2022-02-22 02:09:20|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.58|3
1645495770000|2022-02-22 02:09:30||345.58||345.63||345.63||345.58|9
1645495790000|2022-02-22 02:09:50|||||||||1
1645495800000|2022-02-22 02:10:00|345.73|345.58|345.73|345.58|345.73|345.63|345.73|345.58|16
1645495810000|2022-02-22 02:10:10|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|4
1645495820000|2022-02-22 02:10:20|345.68|345.43|345.68|345.53|345.68|345.53|345.68|345.43|14
1645495830000|2022-02-22 02:10:30||345.48||345.53||345.53||345.48|1
1645495840000|2022-02-22 02:10:40||345.48||345.53||345.53||345.48|1
1645495860000|2022-02-22 02:11:00|345.73|345.58|345.68|345.48|345.78|345.58|345.63|345.48|23
1645495870000|2022-02-22 02:11:10|345.63|345.53|345.78|345.58|345.78|345.63|345.63|345.53|3
1645495880000|2022-02-22 02:11:20|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.63|3
1645495890000|2022-02-22 02:11:30|345.73|345.58|345.83|345.63|345.83|345.63|345.73|345.58|1
1645495900000|2022-02-22 02:11:40|345.78|345.68|345.83|345.68|345.83|345.68|345.78|345.68|0
1645495910000|2022-02-22 02:11:50|345.88|345.73|345.93|345.73|345.93|345.73|345.88|345.68|5
1645495920000|2022-02-22 02:12:00|345.88||345.88||345.88||345.88||2
1645495930000|2022-02-22 02:12:10|||||||||5
1645495940000|2022-02-22 02:12:20|345.83|345.68|345.93|345.78|345.93|345.78|345.78|345.63|33
1645495950000|2022-02-22 02:12:30|345.88|345.73|345.93|345.73|345.93|345.78|345.88|345.73|1
1645495960000|2022-02-22 02:12:40|345.88|345.78|345.88|345.73|345.88|345.78|345.88|345.73|7
1645495970000|2022-02-22 02:12:50|345.83|345.68|345.88|345.73|345.88|345.73|345.83|345.68|11
1645495980000|2022-02-22 02:13:00|||||||||2
1645495990000|2022-02-22 02:13:10|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|10
1645496000000|2022-02-22 02:13:20|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.68|7
1645496010000|2022-02-22 02:13:30|||||||||1
1645496020000|2022-02-22 02:13:40|||||||||1
1645496030000|2022-02-22 02:13:50|345.93|345.78|345.88|345.73|345.93|345.78|345.88|345.73|10
1645496040000|2022-02-22 02:14:00|345.93||345.88||345.93||345.88||2
1645496050000|2022-02-22 02:14:10|||||||||2
1645496060000|2022-02-22 02:14:20|345.83|345.68|345.88|345.73|345.88|345.73|345.78|345.58|22
1645496070000|2022-02-22 02:14:30|345.83|345.68|345.83|345.68|345.88|345.68|345.83|345.68|2
1645496080000|2022-02-22 02:14:40|||||||||2
1645496090000|2022-02-22 02:14:50|345.88|345.73|345.88|345.73|345.93|345.73|345.88|345.73|9
1645496100000|2022-02-22 02:15:00|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|11
1645496120000|2022-02-22 02:15:20|345.93|345.73|345.88|345.68|345.93|345.78|345.88|345.68|6
1645496130000|2022-02-22 02:15:30||345.73||345.73||345.73||345.73|3
1645496140000|2022-02-22 02:15:40|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|3
1645496150000|2022-02-22 02:15:50|||||||||1
1645496160000|2022-02-22 02:16:00|||||||||363
1645496170000|2022-02-22 02:16:10|345.98|345.83|345.98|345.83|346.03|345.83|345.98|345.83|13
1645496180000|2022-02-22 02:16:20|345.93|345.78|345.98|345.83|345.98|345.83|345.93|345.78|15
1645496190000|2022-02-22 02:16:30|345.93|345.78|345.88|345.73|345.93|345.78|345.88|345.73|9
1645496200000|2022-02-22 02:16:40|||||||||1
1645496220000|2022-02-22 02:17:00|||||||||2
1645496230000|2022-02-22 02:17:10|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|19
1645496240000|2022-02-22 02:17:20|345.78|345.63|345.78|345.63|345.78|345.63|345.73|345.58|22
1645496250000|2022-02-22 02:17:30|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.58|5
1645496260000|2022-02-22 02:17:40|||||||||2
1645496270000|2022-02-22 02:17:50||345.58||345.58||345.58||345.58|6
1645496280000|2022-02-22 02:18:00|345.73||345.73||345.73||345.73||1
1645496290000|2022-02-22 02:18:10|345.78|345.63|345.83|345.68|345.83|345.68|345.78|345.63|14
1645496300000|2022-02-22 02:18:20|345.88|345.73|345.88|345.73|345.88|345.73|345.83|345.68|3
1645496310000|2022-02-22 02:18:30|||||||||1
1645496320000|2022-02-22 02:18:40|||||||||1
1645496330000|2022-02-22 02:18:50|345.93|345.78|345.88|345.73|345.93|345.78|345.88|345.73|9
1645496340000|2022-02-22 02:19:00|345.93|345.68|345.88|345.73|345.93|345.73|345.83|345.68|16
1645496350000|2022-02-22 02:19:10|345.83|345.68|345.88|345.68|345.88|345.73|345.83|345.68|5
1645496360000|2022-02-22 02:19:20||345.73||345.73||345.73||345.73|1
1645496370000|2022-02-22 02:19:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.63|3
1645496380000|2022-02-22 02:19:40|345.88|345.73|345.88|345.73|345.88|345.73|345.83|345.73|2223
1645496390000|2022-02-22 02:19:50|345.83|345.68|345.88|345.68|345.88|345.73|345.83|345.68|16
1645496400000|2022-02-22 02:20:00|345.83|345.73|345.88|345.68|345.88|345.73|345.83|345.68|5
1645496410000|2022-02-22 02:20:10|345.93|345.73|345.88|345.73|345.93|345.78|345.88|345.73|19
1645496420000|2022-02-22 02:20:20|||||||||4
1645496430000|2022-02-22 02:20:30|||||||||1
1645496440000|2022-02-22 02:20:40|||||||||5
1645496450000|2022-02-22 02:20:50|||||||||4
1645496460000|2022-02-22 02:21:00|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|17
1645496480000|2022-02-22 02:21:20|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|16
1645496490000|2022-02-22 02:21:30|346.03||346.03||346.03||345.98||1
1645496500000|2022-02-22 02:21:40|345.98|345.88|345.98|345.83|346.03|345.88|345.98|345.83|10
1645496510000|2022-02-22 02:21:50|346.03||345.98||346.03||345.98||1
1645496520000|2022-02-22 02:22:00|||||||||1
1645496530000|2022-02-22 02:22:10|||||||||13
1645496540000|2022-02-22 02:22:20|345.93|345.78|345.88|345.68|345.93|345.78|345.88|345.68|29
1645496550000|2022-02-22 02:22:30||345.73||345.73||345.73||345.68|1
1645496560000|2022-02-22 02:22:40||345.68||345.68||345.68||345.68|11
1645496570000|2022-02-22 02:22:50|345.83|345.73|345.88|345.68|345.88|345.73|345.83|345.68|14
1645496580000|2022-02-22 02:23:00|345.83||345.83||345.88||345.83||6
1645496590000|2022-02-22 02:23:10|345.88|345.73|345.88|345.68|345.88|345.73|345.83|345.68|5
1645496600000|2022-02-22 02:23:20|345.93|345.73|345.93|345.73|345.98|345.78|345.88|345.73|21
1645496610000|2022-02-22 02:23:30|345.88|345.78|345.88|345.73|345.93|345.78|345.88|345.73|5
1645496620000|2022-02-22 02:23:40|345.93||345.88||345.93||345.88||12
1645496630000|2022-02-22 02:23:50|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|3
1645496640000|2022-02-22 02:24:00|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|22
1645496650000|2022-02-22 02:24:10|345.78||345.78||345.78||345.78||15
1645496660000|2022-02-22 02:24:20|345.73|345.53|345.68|345.53|345.78|345.58|345.68|345.53|13
1645496670000|2022-02-22 02:24:30|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.53|2
1645496680000|2022-02-22 02:24:40|||||||||1
1645496690000|2022-02-22 02:24:50|345.68|345.53|345.73|345.53|345.73|345.58|345.68|345.48|26
1645496700000|2022-02-22 02:25:00|345.68|345.48|345.63|345.48|345.68|345.48|345.63|345.48|5
1645496710000|2022-02-22 02:25:10|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|7
1645496720000|2022-02-22 02:25:20|345.68|345.43|345.68|345.53|345.68|345.53|345.68|345.43|14
1645496730000|2022-02-22 02:25:30|345.63|345.48|345.63|345.48|345.68|345.48|345.63|345.48|1521
1645496740000|2022-02-22 02:25:40|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|9
1645496750000|2022-02-22 02:25:50|||||||||1
1645496760000|2022-02-22 02:26:00|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|11
1645496770000|2022-02-22 02:26:10|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|4
1645496780000|2022-02-22 02:26:20|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|11
1645496800000|2022-02-22 02:26:40|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.43|13
1645496810000|2022-02-22 02:26:50|||||||||7
1645496820000|2022-02-22 02:27:00|||||||||2
1645496830000|2022-02-22 02:27:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|4
1645496840000|2022-02-22 02:27:20|345.63|345.48|345.63|345.48|345.68|345.48|345.63|345.48|19
1645496850000|2022-02-22 02:27:30|345.68|345.53|345.68|345.53|345.73|345.58|345.68|345.53|16
1645496860000|2022-02-22 02:27:40|||||||||1
1645496870000|2022-02-22 02:27:50|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|0
1645496880000|2022-02-22 02:28:00|||||||||142
1645496890000|2022-02-22 02:28:10|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|2035
1645496900000|2022-02-22 02:28:20|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|79
1645496920000|2022-02-22 02:28:40|345.73|345.58|345.78|345.58|345.78|345.63|345.73|345.53|20
1645496930000|2022-02-22 02:28:50|345.73|345.63|345.73|345.58|345.73|345.63|345.73|345.58|3
1645496940000|2022-02-22 02:29:00|345.78||345.73||345.78||345.73||0
1645496950000|2022-02-22 02:29:10|||||||||1
1645496960000|2022-02-22 02:29:20|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|4
1645496970000|2022-02-22 02:29:30|||||||||1
1645496980000|2022-02-22 02:29:40|345.63|345.48|345.68|345.53|345.73|345.53|345.63|345.48|7
1645496990000|2022-02-22 02:29:50|||||||||1
1645497000000|2022-02-22 02:30:00|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.43|13
1645497010000|2022-02-22 02:30:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|5
1645497020000|2022-02-22 02:30:20|||||||||2
1645497030000|2022-02-22 02:30:30|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|7
1645497040000|2022-02-22 02:30:40|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|34
1645497050000|2022-02-22 02:30:50|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|7
1645497060000|2022-02-22 02:31:00||345.43||345.48||345.48||345.43|12
1645497070000|2022-02-22 02:31:10|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|9
1645497080000|2022-02-22 02:31:20|345.58|345.43|345.58|345.43|345.63|345.48|345.58|345.43|14
1645497090000|2022-02-22 02:31:30|||||||||1
1645497100000|2022-02-22 02:31:40|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|20
1645497110000|2022-02-22 02:31:50|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|5
1645497120000|2022-02-22 02:32:00|||||||||10
1645497140000|2022-02-22 02:32:20|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|27
1645497150000|2022-02-22 02:32:30|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|26
1645497160000|2022-02-22 02:32:40|||||||||2
1645497170000|2022-02-22 02:32:50|||||||||7
1645497180000|2022-02-22 02:33:00|345.68|345.43|345.68|345.53|345.68|345.53|345.68|345.43|18
1645497190000|2022-02-22 02:33:10|345.73|345.58|345.73|345.58|345.78|345.58|345.68|345.53|21
1645497200000|2022-02-22 02:33:20|345.68|345.53|345.68|345.53|345.73|345.58|345.68|345.53|14
1645497210000|2022-02-22 02:33:30||345.48||345.53||345.53||345.48|9
1645497220000|2022-02-22 02:33:40|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|4
1645497230000|2022-02-22 02:33:50|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|2
1645497240000|2022-02-22 02:34:00|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|11
1645497250000|2022-02-22 02:34:10|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|7
1645497260000|2022-02-22 02:34:20|345.58|345.33|345.53|345.38|345.58|345.38|345.48|345.33|23
1645497270000|2022-02-22 02:34:30|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|12
1645497280000|2022-02-22 02:34:40|345.43||345.43||345.43||345.43||1
1645497290000|2022-02-22 02:34:50|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|10
1645497300000|2022-02-22 02:35:00|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|10
1645497310000|2022-02-22 02:35:10|345.53|345.33|345.48|345.33|345.53|345.33|345.48|345.28|6
1645497320000|2022-02-22 02:35:20|||||||||5
1645497330000|2022-02-22 02:35:30|||||||||2
1645497340000|2022-02-22 02:35:40|||||||||1
1645497360000|2022-02-22 02:36:00|||||||||6
1645497370000|2022-02-22 02:36:10|||||||||3
1645497380000|2022-02-22 02:36:20|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|31
1645497390000|2022-02-22 02:36:30|345.48|345.23|345.43|345.28|345.48|345.33|345.43|345.23|17
1645497400000|2022-02-22 02:36:40|345.48|345.33|345.48|345.33|345.48|345.33|345.43|345.33|10
1645497410000|2022-02-22 02:36:50|||||||||2
1645497420000|2022-02-22 02:37:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|15
1645497430000|2022-02-22 02:37:10|345.48||345.43||345.48||345.43||31
1645497440000|2022-02-22 02:37:20|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|9
1645497450000|2022-02-22 02:37:30||345.33||345.33||345.33||345.33|1
1645497460000|2022-02-22 02:37:40||345.38||345.38||345.38||345.38|9
1645497470000|2022-02-22 02:37:50|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|13
1645497480000|2022-02-22 02:38:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|15
1645497490000|2022-02-22 02:38:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|7
1645497500000|2022-02-22 02:38:20|||||||||1
1645497520000|2022-02-22 02:38:40|345.43|345.28|345.33|345.18|345.43|345.28|345.33|345.18|32
1645497530000|2022-02-22 02:38:50|345.28|345.13|345.38|345.23|345.38|345.23|345.28|345.13|14
1645497540000|2022-02-22 02:39:00|345.33|345.18|345.33|345.18|345.38|345.18|345.33|345.18|10
1645497550000|2022-02-22 02:39:10|345.38|345.23|345.33|345.18|345.38|345.23|345.33|345.18|2
1645497560000|2022-02-22 02:39:20|345.38|345.23|345.43|345.23|345.43|345.23|345.38|345.18|3
1645497570000|2022-02-22 02:39:30|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.28|1
1645497580000|2022-02-22 02:39:40|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|10
1645497590000|2022-02-22 02:39:50||345.28||345.33||345.33||345.28|6
1645497600000|2022-02-22 02:40:00|345.53||345.53||345.53||345.48||12
1645497610000|2022-02-22 02:40:10|345.48||345.48||345.53||345.48||0
1645497620000|2022-02-22 02:40:20|||||||||1
1645497630000|2022-02-22 02:40:30|345.43|345.28|345.43|345.28|345.48|345.28|345.43|345.28|15
1645497640000|2022-02-22 02:40:40|345.48|345.33|345.48|345.33|345.48|345.33|345.43|345.33|5
1645497650000|2022-02-22 02:40:50||345.28||345.28||345.33||345.28|3
1645497660000|2022-02-22 02:41:00|345.43|345.33|345.43|345.28|345.43|345.33|345.43|345.28|2
1645497670000|2022-02-22 02:41:10|||||||||1
1645497680000|2022-02-22 02:41:20|||||||||1
1645497690000|2022-02-22 02:41:30|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|11
1645497700000|2022-02-22 02:41:40|||||||||1
1645497710000|2022-02-22 02:41:50|||||||||2
1645497720000|2022-02-22 02:42:00|||||||||2
1645497730000|2022-02-22 02:42:10|345.43|345.28|345.43|345.28|345.43|345.33|345.43|345.28|31
1645497740000|2022-02-22 02:42:20|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|7
1645497750000|2022-02-22 02:42:30|345.38|345.23|345.38|345.23|345.43|345.23|345.38|345.23|8
1645497760000|2022-02-22 02:42:40|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.23|11
1645497770000|2022-02-22 02:42:50|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|8
1645497780000|2022-02-22 02:43:00|||||||||3
1645497790000|2022-02-22 02:43:10|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|6
1645497800000|2022-02-22 02:43:20|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|20
1645497810000|2022-02-22 02:43:30|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|11
1645497820000|2022-02-22 02:43:40|345.38|345.23|345.38|345.23|345.38|345.23|345.33|345.18|91
1645497830000|2022-02-22 02:43:50|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|2
1645497840000|2022-02-22 02:44:00|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.18|13
1645497850000|2022-02-22 02:44:10|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|2
1645497860000|2022-02-22 02:44:20|||||||||3
1645497870000|2022-02-22 02:44:30|345.38|345.23|345.38|345.18|345.38|345.23|345.33|345.18|13
1645497880000|2022-02-22 02:44:40|345.33|345.23|345.38|345.23|345.38|345.23|345.33|345.18|4
1645497890000|2022-02-22 02:44:50|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|25
1645497900000|2022-02-22 02:45:00|345.43||345.43||345.43||345.43||7
1645497910000|2022-02-22 02:45:10|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.23|4
1645497920000|2022-02-22 02:45:20|345.48|345.33|345.48|345.28|345.48|345.33|345.43|345.28|8
1645497930000|2022-02-22 02:45:30|345.43|345.33|345.48|345.33|345.48|345.33|345.43|345.28|10
1645497940000|2022-02-22 02:45:40||345.28||345.33||345.33||345.28|16
1645497950000|2022-02-22 02:45:50|345.53|345.38|345.48|345.28|345.53|345.38|345.48|345.28|19
1645497960000|2022-02-22 02:46:00|345.43|345.33|345.48|345.33|345.48|345.33|345.43|345.28|5
1645497970000|2022-02-22 02:46:10|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|4
1645497980000|2022-02-22 02:46:20|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|5
1645497990000|2022-02-22 02:46:30|345.43|345.28|345.43|345.28|345.48|345.33|345.43|345.28|2
1645498000000|2022-02-22 02:46:40|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|4
1645498010000|2022-02-22 02:46:50|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|2
1645498020000|2022-02-22 02:47:00|345.48|345.38|345.53|345.33|345.53|345.38|345.48|345.33|19
1645498030000|2022-02-22 02:47:10|345.48|345.38|345.48|345.28|345.48|345.38|345.43|345.28|3
1645498040000|2022-02-22 02:47:20|345.43|345.33|345.43|345.23|345.48|345.33|345.38|345.23|7
1645498050000|2022-02-22 02:47:30|345.38|345.33|345.48|345.33|345.48|345.33|345.38|345.28|16
1645498060000|2022-02-22 02:47:40|345.53||345.48||345.53||345.48||0
1645498070000|2022-02-22 02:47:50|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|4
1645498080000|2022-02-22 02:48:00|345.53|345.38|345.53|345.33|345.53|345.38|345.48|345.33|4
1645498090000|2022-02-22 02:48:10|345.48|345.38|345.53|345.38|345.53|345.38|345.48|345.33|2
1645498100000|2022-02-22 02:48:20||345.33||345.38||345.38||345.33|5
1645498110000|2022-02-22 02:48:30|||||||||1
1645498120000|2022-02-22 02:48:40|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|13
1645498130000|2022-02-22 02:48:50|||||||||1
1645498140000|2022-02-22 02:49:00|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|9
1645498150000|2022-02-22 02:49:10|345.53||345.53||345.53||345.53||0
1645498160000|2022-02-22 02:49:20|||||||||1
1645498170000|2022-02-22 02:49:30|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|26
1645498180000|2022-02-22 02:49:40||345.33||345.38||345.38||345.33|2
1645498190000|2022-02-22 02:49:50|||||||||2
1645498200000|2022-02-22 02:50:00|||||||||1
1645498210000|2022-02-22 02:50:10|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.33|18
1645498220000|2022-02-22 02:50:20|345.48|345.38|345.53|345.33|345.53|345.38|345.48|345.33|2
1645498230000|2022-02-22 02:50:30|345.48|345.28|345.43|345.28|345.48|345.28|345.43|345.28|13
1645498240000|2022-02-22 02:50:40|||||||||1
1645498250000|2022-02-22 02:50:50|345.48|345.33|345.48|345.33|345.53|345.33|345.48|345.33|12
1645498260000|2022-02-22 02:51:00|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|12
1645498270000|2022-02-22 02:51:10|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|2
1645498280000|2022-02-22 02:51:20|||||||||1
1645498290000|2022-02-22 02:51:30|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|20
1645498300000|2022-02-22 02:51:40|345.53|345.38|345.53|345.38|345.53|345.38|345.48|345.33|4
1645498310000|2022-02-22 02:51:50|345.48|345.33|345.48|345.33|345.53|345.38|345.48|345.28|8
1645498320000|2022-02-22 02:52:00|345.43|345.28|345.43|345.28|345.48|345.28|345.43|345.28|5
1645498330000|2022-02-22 02:52:10|345.48||345.48||345.48||345.43||5
1645498340000|2022-02-22 02:52:20|345.43|345.33|345.43|345.28|345.53|345.38|345.43|345.28|35
1645498350000|2022-02-22 02:52:30|345.48|345.23|345.38|345.23|345.48|345.23|345.38|345.23|12
1645498360000|2022-02-22 02:52:40|345.43|345.18|345.38|345.18|345.43|345.18|345.33|345.18|8
1645498370000|2022-02-22 02:52:50|345.33|345.13|345.28|345.13|345.33|345.18|345.28|345.13|6
1645498380000|2022-02-22 02:53:00|345.33|345.18|345.28|345.13|345.33|345.18|345.28|345.13|5
1645498390000|2022-02-22 02:53:10|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.13|11
1645498400000|2022-02-22 02:53:20|345.38|345.13|345.33|345.18|345.38|345.23|345.33|345.13|7
1645498410000|2022-02-22 02:53:30|345.38|345.23|345.33|345.18|345.38|345.23|345.33|345.18|3
1645498420000|2022-02-22 02:53:40|345.28|345.13|345.23|345.08|345.28|345.13|345.23|345.08|15
1645498430000|2022-02-22 02:53:50|345.28|345.03|345.23|345.03|345.28|345.03|345.18|345.03|6
1645498440000|2022-02-22 02:54:00|345.18|345.08|345.18|345.03|345.23|345.08|345.18|345.03|11
1645498450000|2022-02-22 02:54:10|345.13|344.98|345.13|344.98|345.18|345.03|345.13|344.98|13
1645498460000|2022-02-22 02:54:20|345.18|345.03|345.13|344.98|345.18|345.03|345.13|344.98|6
1645498470000|2022-02-22 02:54:30|345.18|345.03|345.13|344.98|345.18|345.03|345.13|344.98|21
1645498480000|2022-02-22 02:54:40|||||||||6
1645498490000|2022-02-22 02:54:50|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|5
1645498500000|2022-02-22 02:55:00|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.93|8
1645498520000|2022-02-22 02:55:20|||||||||4
1645498530000|2022-02-22 02:55:30|345.13|344.98|345.13|344.98|345.18|345.03|345.13|344.98|24
1645498540000|2022-02-22 02:55:40|345.18|345.03|345.13|344.98|345.18|345.03|345.13|344.98|9
1645498550000|2022-02-22 02:55:50|||||||||3
1645498560000|2022-02-22 02:56:00|345.18|345.03|345.18|345.03|345.18|345.03|345.13|344.98|18
1645498570000|2022-02-22 02:56:10|345.13|344.98|345.08|344.93|345.18|344.98|345.08|344.93|20
1645498580000|2022-02-22 02:56:20|345.03|344.88|345.08|344.93|345.08|344.93|345.03|344.88|14
1645498590000|2022-02-22 02:56:30|||||||||2
1645498600000|2022-02-22 02:56:40|345.13||345.08||345.13||345.08||4
1645498610000|2022-02-22 02:56:50|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.93|6
1645498620000|2022-02-22 02:57:00|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.93|7
1645498630000|2022-02-22 02:57:10|345.08|344.93|345.08|344.93|345.13|344.93|345.08|344.93|15
1645498640000|2022-02-22 02:57:20|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|2018
1645498650000|2022-02-22 02:57:30|||||||||1
1645498660000|2022-02-22 02:57:40|||||||||4482
1645498670000|2022-02-22 02:57:50|344.98|344.83|344.98|344.83|344.98|344.88|344.98|344.83|33
1645498680000|2022-02-22 02:58:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|42
1645498690000|2022-02-22 02:58:10|||||||||2
1645498700000|2022-02-22 02:58:20|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.88|6
1645498710000|2022-02-22 02:58:30||344.88||344.93||344.93||344.88|2
1645498730000|2022-02-22 02:58:50|||||||||4
1645498740000|2022-02-22 02:59:00|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|19
1645498750000|2022-02-22 02:59:10|345.18|345.03|345.18|345.03|345.18|345.03|345.18|344.98|18
1645498760000|2022-02-22 02:59:20|345.23||345.18||345.23||345.18||12
1645498770000|2022-02-22 02:59:30|345.13|344.98|345.13|344.98|345.13|345.03|345.13|344.98|16
1645498780000|2022-02-22 02:59:40|345.18|345.03|345.18|345.03|345.18|345.03|345.13|345.03|10
1645498790000|2022-02-22 02:59:50|||||||||3
1645498800000|2022-02-22 03:00:00|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|11
1645498810000|2022-02-22 03:00:10|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|16
1645498820000|2022-02-22 03:00:20|345.13|344.98|345.08|344.93|345.13|345.03|345.03|344.88|8
1645498830000|2022-02-22 03:00:30|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|4
1645498850000|2022-02-22 03:00:50|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|7
1645498860000|2022-02-22 03:01:00|344.98|344.83|344.93|344.78|344.98|344.83|344.93|344.78|9
1645498870000|2022-02-22 03:01:10|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|10
1645498880000|2022-02-22 03:01:20|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|10
1645498890000|2022-02-22 03:01:30|344.98|344.88|344.98|344.83|345.03|344.88|344.98|344.83|1
1645498900000|2022-02-22 03:01:40|||||||||6
1645498910000|2022-02-22 03:01:50|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|15
1645498920000|2022-02-22 03:02:00|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|75
1645498930000|2022-02-22 03:02:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|10
1645498950000|2022-02-22 03:02:30|||||||||1
1645498960000|2022-02-22 03:02:40|||||||||4
1645498970000|2022-02-22 03:02:50||344.73||344.73||344.73||344.73|20
1645498980000|2022-02-22 03:03:00|344.88|344.78|344.88|344.73|344.88|344.78|344.88|344.73|6
1645499000000|2022-02-22 03:03:20|344.83|344.68|344.93|344.73|344.93|344.78|344.83|344.68|23
1645499010000|2022-02-22 03:03:30|344.88|344.78|344.88|344.73|344.93|344.78|344.88|344.73|2
1645499020000|2022-02-22 03:03:40|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|15
1645499030000|2022-02-22 03:03:50|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|21
1645499040000|2022-02-22 03:04:00|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.63|27
1645499050000|2022-02-22 03:04:10|||||||||1
1645499060000|2022-02-22 03:04:20|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|41
1645499080000|2022-02-22 03:04:40|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|20
1645499090000|2022-02-22 03:04:50|344.68|344.53|344.73|344.58|344.78|344.63|344.68|344.53|28
1645499100000|2022-02-22 03:05:00|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|14
1645499110000|2022-02-22 03:05:10|344.83|344.68|344.88|344.68|344.88|344.73|344.83|344.68|8
1645499120000|2022-02-22 03:05:20|344.83||344.83||344.83||344.83||1
1645499140000|2022-02-22 03:05:40|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|13
1645499160000|2022-02-22 03:06:00|344.98|344.68|344.98|344.83|344.98|344.83|344.98|344.68|50
1645499180000|2022-02-22 03:06:20|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|4
1645499190000|2022-02-22 03:06:30|345.08|344.83|345.03|344.88|345.08|344.88|345.03|344.83|25
1645499200000|2022-02-22 03:06:40|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|5
1645499210000|2022-02-22 03:06:50|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|9
1645499220000|2022-02-22 03:07:00|345.18|345.03|345.13|344.98|345.18|345.03|345.13|344.98|85
1645499230000|2022-02-22 03:07:10|345.18|345.03|345.18|344.98|345.18|345.03|345.13|344.98|127
1645499240000|2022-02-22 03:07:20|345.13|345.03|345.28|345.08|345.28|345.08|345.13|345.03|78
1645499250000|2022-02-22 03:07:30|345.23|345.03|345.28|345.13|345.28|345.13|345.23|345.03|51
1645499260000|2022-02-22 03:07:40|||||||||1
1645499270000|2022-02-22 03:07:50|||||||||1
1645499280000|2022-02-22 03:08:00|345.23|345.08|345.13|344.98|345.23|345.08|345.13|344.98|21
1645499290000|2022-02-22 03:08:10|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.88|7
1645499300000|2022-02-22 03:08:20|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|14
1645499310000|2022-02-22 03:08:30|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|12
1645499320000|2022-02-22 03:08:40||344.78||344.83||344.83||344.78|6
1645499330000|2022-02-22 03:08:50|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|4
1645499340000|2022-02-22 03:09:00||344.73||344.78||344.78||344.73|4
1645499350000|2022-02-22 03:09:10|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.78|18
1645499360000|2022-02-22 03:09:20|||||||||2
1645499370000|2022-02-22 03:09:30|344.93|344.78|344.93|344.78|344.93|344.78|344.88|344.68|21
1645499380000|2022-02-22 03:09:40|344.98|344.83|344.98|344.83|344.98|344.83|344.93|344.83|8
1645499390000|2022-02-22 03:09:50|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.83|10
1645499400000|2022-02-22 03:10:00|344.98|344.83|344.98|344.83|345.03|344.88|344.98|344.83|16
1645499410000|2022-02-22 03:10:10|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|17
1645499420000|2022-02-22 03:10:20|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|3
1645499430000|2022-02-22 03:10:30|344.93|344.78|344.88|344.73|344.98|344.83|344.88|344.73|25
1645499440000|2022-02-22 03:10:40|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.73|5
1645499450000|2022-02-22 03:10:50|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|12
1645499460000|2022-02-22 03:11:00|345.03||344.98||345.03||344.98||6
1645499480000|2022-02-22 03:11:20|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|34
1645499490000|2022-02-22 03:11:30|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|9
1645499500000|2022-02-22 03:11:40|||||||||6
1645499510000|2022-02-22 03:11:50|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|18
1645499520000|2022-02-22 03:12:00|||||||||5
1645499540000|2022-02-22 03:12:20|||||||||4
1645499550000|2022-02-22 03:12:30|||||||||1
1645499560000|2022-02-22 03:12:40|||||||||2
1645499570000|2022-02-22 03:12:50|||||||||6
1645499580000|2022-02-22 03:13:00|||||||||1
1645499590000|2022-02-22 03:13:10|||||||||8
1645499600000|2022-02-22 03:13:20|||||||||3
1645499610000|2022-02-22 03:13:30|344.83|344.73|344.83|344.68|344.88|344.73|344.83|344.63|86
1645499620000|2022-02-22 03:13:40|344.88|344.73|344.98|344.78|344.98|344.78|344.88|344.73|25
1645499630000|2022-02-22 03:13:50|344.93|344.83|344.98|344.83|344.98|344.83|344.93|344.83|44
1645499640000|2022-02-22 03:14:00|344.93|344.78|344.98|344.78|344.98|344.83|344.93|344.78|15
1645499650000|2022-02-22 03:14:10||344.83||344.83||344.83||344.83|5
1645499660000|2022-02-22 03:14:20|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.73|14
1645499680000|2022-02-22 03:14:40|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|7
1645499700000|2022-02-22 03:15:00|344.78|344.63|344.83|344.68|344.83|344.68|344.78|344.63|33
1645499710000|2022-02-22 03:15:10|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|14
1645499720000|2022-02-22 03:15:20|||||||||1
1645499730000|2022-02-22 03:15:30|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|14
1645499740000|2022-02-22 03:15:40|344.83|344.58|344.73|344.58|344.83|344.58|344.73|344.58|7
1645499750000|2022-02-22 03:15:50|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|9
1645499760000|2022-02-22 03:16:00|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|4
1645499770000|2022-02-22 03:16:10|344.78||344.73||344.78||344.73||4
1645499780000|2022-02-22 03:16:20|344.78||344.73||344.78||344.73||6
1645499790000|2022-02-22 03:16:30|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|6
1645499800000|2022-02-22 03:16:40|||||||||7
1645499810000|2022-02-22 03:16:50|||||||||6
1645499820000|2022-02-22 03:17:00|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|42
1645499830000|2022-02-22 03:17:10|344.78|344.68|344.78|344.63|344.78|344.68|344.78|344.63|7
1645499840000|2022-02-22 03:17:20|344.83||344.78||344.83||344.78||1
1645499850000|2022-02-22 03:17:30|344.73|344.58|344.78|344.63|344.78|344.63|344.73|344.58|8
1645499860000|2022-02-22 03:17:40|||||||||1
1645499870000|2022-02-22 03:17:50|344.83|344.68|344.78|344.63|344.83|344.68|344.78|344.63|6
1645499880000|2022-02-22 03:18:00|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|14
1645499890000|2022-02-22 03:18:10|344.78|344.68|344.83|344.68|344.83|344.68|344.78|344.63|6
1645499900000|2022-02-22 03:18:20|344.78|344.63|344.83|344.68|344.83|344.68|344.78|344.63|2
1645499920000|2022-02-22 03:18:40|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|16
1645499930000|2022-02-22 03:18:50|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.68|9
1645499940000|2022-02-22 03:19:00|344.83|344.68|344.83|344.68|344.88|344.73|344.83|344.63|6
1645499950000|2022-02-22 03:19:10|344.78|344.63|344.88|344.73|344.88|344.73|344.78|344.63|3
1645499960000|2022-02-22 03:19:20|344.93||344.93||344.93||344.88||1
1645499970000|2022-02-22 03:19:30|344.88||344.88||344.88||344.88||0
1645499980000|2022-02-22 03:19:40|||||||||5
1645500000000|2022-02-22 03:20:00|||||||||2
1645500010000|2022-02-22 03:20:10|344.93|344.78|344.93|344.78|344.98|344.78|344.93|344.78|10
1645500020000|2022-02-22 03:20:20|344.98|344.83|344.93|344.78|344.98|344.83|344.93|344.78|12
1645500030000|2022-02-22 03:20:30|344.98|344.83|344.98|344.78|345.03|344.83|344.98|344.78|25
1645500040000|2022-02-22 03:20:40|344.93|344.83|344.93|344.78|344.93|344.83|344.93|344.78|3
1645500050000|2022-02-22 03:20:50|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|4
1645500060000|2022-02-22 03:21:00|344.93|344.78|344.93|344.78|344.98|344.83|344.93|344.78|23
1645500070000|2022-02-22 03:21:10|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.78|6
1645500080000|2022-02-22 03:21:20|||||||||5
1645500090000|2022-02-22 03:21:30|||||||||5
1645500100000|2022-02-22 03:21:40|||||||||2
1645500110000|2022-02-22 03:21:50|||||||||23
1645500120000|2022-02-22 03:22:00|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.73|6
1645500130000|2022-02-22 03:22:10|344.93|344.78|344.93|344.78|344.93|344.78|344.88|344.73|31
1645500140000|2022-02-22 03:22:20|344.88|344.73|344.83|344.68|344.88|344.78|344.83|344.68|9
1645500150000|2022-02-22 03:22:30|344.88||344.88||344.88||344.88||2
1645500160000|2022-02-22 03:22:40|344.93|344.73|344.88|344.73|344.93|344.73|344.88|344.73|6
1645500170000|2022-02-22 03:22:50|344.93||344.93||344.93||344.93||5
1645500180000|2022-02-22 03:23:00|344.88|344.78|344.93|344.73|344.93|344.78|344.88|344.73|8
1645500190000|2022-02-22 03:23:10|344.88|344.78|344.88|344.73|344.93|344.78|344.88|344.73|3
1645500200000|2022-02-22 03:23:20|344.93||344.88||344.93||344.88||11
1645500210000|2022-02-22 03:23:30|344.83|344.68|344.83|344.68|344.88|344.68|344.83|344.68|10
1645500220000|2022-02-22 03:23:40|||||||||1
1645500230000|2022-02-22 03:23:50|||||||||1
1645500240000|2022-02-22 03:24:00|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|18
1645500250000|2022-02-22 03:24:10|344.83|344.68|344.83|344.68|344.83|344.68|344.78|344.63|2
1645500260000|2022-02-22 03:24:20|344.88|344.73|344.88|344.73|344.93|344.73|344.88|344.73|15
1645500270000|2022-02-22 03:24:30|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.63|7
1645500280000|2022-02-22 03:24:40|344.88||344.83||344.88||344.83||3
1645500290000|2022-02-22 03:24:50||344.63||344.68||344.68||344.63|12
1645500300000|2022-02-22 03:25:00|344.88|344.73|344.93|344.73|344.93|344.73|344.83|344.68|2
1645500310000|2022-02-22 03:25:10|344.88|344.78|344.93|344.73|344.93|344.78|344.88|344.73|4
1645500320000|2022-02-22 03:25:20|344.88|344.68|344.83|344.68|344.88|344.68|344.83|344.68|8
1645500330000|2022-02-22 03:25:30|344.88||344.88||344.88||344.83||0
1645500340000|2022-02-22 03:25:40|344.83|344.73|344.83|344.68|344.83|344.73|344.83|344.68|2
1645500360000|2022-02-22 03:26:00|||||||||4
1645500380000|2022-02-22 03:26:20|||||||||1
1645500390000|2022-02-22 03:26:30|||||||||3
1645500400000|2022-02-22 03:26:40|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|24
1645500410000|2022-02-22 03:26:50|||||||||2
1645500420000|2022-02-22 03:27:00|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|5
1645500430000|2022-02-22 03:27:10|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|14
1645500440000|2022-02-22 03:27:20|344.78||344.73||344.78||344.73||2
1645500450000|2022-02-22 03:27:30|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|11
1645500460000|2022-02-22 03:27:40|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|26
1645500470000|2022-02-22 03:27:50|344.83|344.68|344.83|344.63|344.83|344.68|344.78|344.63|6
1645500480000|2022-02-22 03:28:00|344.78|344.68|344.83|344.63|344.83|344.68|344.78|344.63|5
1645500490000|2022-02-22 03:28:10|344.78|344.68|344.78|344.63|344.83|344.68|344.78|344.63|3
1645500500000|2022-02-22 03:28:20|||||||||1
1645500510000|2022-02-22 03:28:30|||||||||5
1645500520000|2022-02-22 03:28:40|||||||||3
1645500540000|2022-02-22 03:29:00|344.83|344.68|344.83|344.68|344.88|344.68|344.83|344.68|7
1645500550000|2022-02-22 03:29:10|344.88||344.88||344.88||344.83||5
1645500560000|2022-02-22 03:29:20|344.93|344.73|344.93|344.78|344.93|344.78|344.88|344.73|15
1645500570000|2022-02-22 03:29:30|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|4
1645500580000|2022-02-22 03:29:40|344.93|344.78|344.93|344.78|344.98|344.78|344.93|344.78|7
1645500590000|2022-02-22 03:29:50|||||||||8
1645500600000|2022-02-22 03:30:00|344.98|344.73|344.93|344.78|344.98|344.78|344.93|344.73|15
1645500610000|2022-02-22 03:30:10|344.98|344.73|344.83|344.68|344.98|344.83|344.83|344.68|68
1645500620000|2022-02-22 03:30:20|344.88||344.83||344.88||344.83||0
1645500630000|2022-02-22 03:30:30|344.88|344.73|344.93|344.78|344.93|344.78|344.88|344.73|11
1645500650000|2022-02-22 03:30:50|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|9
1645500660000|2022-02-22 03:31:00|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.73|6
1645500670000|2022-02-22 03:31:10|344.93||344.93||344.93||344.88||6
1645500680000|2022-02-22 03:31:20|344.88|344.78|344.88|344.73|344.93|344.78|344.88|344.73|3
1645500690000|2022-02-22 03:31:30|344.93||344.88||344.93||344.88||1
1645500700000|2022-02-22 03:31:40|||||||||4
1645500710000|2022-02-22 03:31:50|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.68|9
1645500720000|2022-02-22 03:32:00|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|3
1645500730000|2022-02-22 03:32:10|344.88|344.63|344.78|344.63|344.88|344.63|344.78|344.63|60
1645500740000|2022-02-22 03:32:20|344.83|344.68|344.73|344.58|344.83|344.68|344.73|344.58|4
1645500750000|2022-02-22 03:32:30|344.68|344.53|344.73|344.53|344.78|344.58|344.68|344.53|14
1645500760000|2022-02-22 03:32:40||344.58||344.58||344.58||344.58|1
1645500780000|2022-02-22 03:33:00|||||||||1
1645500790000|2022-02-22 03:33:10|344.68|344.53|344.68|344.53|344.73|344.53|344.68|344.53|4
1645500800000|2022-02-22 03:33:20|||||||||12
1645500810000|2022-02-22 03:33:30|344.73||344.73||344.73||344.68||10
1645500820000|2022-02-22 03:33:40||344.58||344.58||344.58||344.58|2
1645500840000|2022-02-22 03:34:00|||||||||2
1645500850000|2022-02-22 03:34:10||344.53||344.58||344.58||344.53|13
1645500870000|2022-02-22 03:34:30|344.68|344.53|344.68|344.53|344.73|344.58|344.68|344.53|28
1645500880000|2022-02-22 03:34:40|344.73|344.58|344.73|344.58|344.73|344.58|344.68|344.53|7
1645500890000|2022-02-22 03:34:50|||||||||1
1645500900000|2022-02-22 03:35:00|||||||||1
1645500910000|2022-02-22 03:35:10|||||||||1
1645500920000|2022-02-22 03:35:20|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|4
1645500930000|2022-02-22 03:35:30|344.73|344.58|344.68|344.53|344.73|344.58|344.68|344.53|22
1645500940000|2022-02-22 03:35:40|344.73|344.58|344.73|344.58|344.73|344.58|344.68|344.53|74
1645500950000|2022-02-22 03:35:50|344.68|344.53|344.73|344.58|344.73|344.58|344.68|344.53|14
1645500960000|2022-02-22 03:36:00|344.68|344.53|344.73|344.58|344.73|344.58|344.68|344.53|17
1645500970000|2022-02-22 03:36:10|||||||||1
1645500990000|2022-02-22 03:36:30|||||||||3
1645501000000|2022-02-22 03:36:40|344.68|344.53|344.73|344.58|344.73|344.58|344.68|344.53|29
1645501010000|2022-02-22 03:36:50|||||||||1
1645501020000|2022-02-22 03:37:00||344.53||344.58||344.58||344.53|13
1645501030000|2022-02-22 03:37:10|344.68|344.53|344.73|344.53|344.73|344.58|344.68|344.53|21
1645501040000|2022-02-22 03:37:20||344.58||344.58||344.58||344.53|0
1645501050000|2022-02-22 03:37:30|344.68|344.53|344.73|344.53|344.73|344.58|344.68|344.53|21
1645501060000|2022-02-22 03:37:40|344.68|344.58|344.68|344.53|344.73|344.58|344.68|344.53|6
1645501070000|2022-02-22 03:37:50|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.43|24
1645501080000|2022-02-22 03:38:00|344.68|344.53|344.63|344.48|344.68|344.53|344.63|344.48|22
1645501090000|2022-02-22 03:38:10|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|16
1645501100000|2022-02-22 03:38:20|344.53|344.33|344.53|344.38|344.53|344.38|344.53|344.33|15
1645501110000|2022-02-22 03:38:30|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|5
1645501130000|2022-02-22 03:38:50|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|4
1645501140000|2022-02-22 03:39:00|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|11
1645501170000|2022-02-22 03:39:30|||||||||2
1645501180000|2022-02-22 03:39:40|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|17
1645501190000|2022-02-22 03:39:50|344.68|344.53|344.73|344.58|344.73|344.58|344.68|344.53|18
1645501200000|2022-02-22 03:40:00|344.68|344.53|344.73|344.58|344.73|344.58|344.68|344.53|48
1645501210000|2022-02-22 03:40:10|344.68|344.53|344.68|344.53|344.68|344.58|344.68|344.53|7
1645501220000|2022-02-22 03:40:20|344.73|344.58|344.68|344.53|344.73|344.58|344.63|344.43|4
1645501230000|2022-02-22 03:40:30|344.73|344.58|344.73|344.53|344.73|344.58|344.73|344.53|9
1645501240000|2022-02-22 03:40:40||344.58||344.53||344.58||344.53|0
1645501250000|2022-02-22 03:40:50||344.58||344.58||344.58||344.53|2
1645501260000|2022-02-22 03:41:00|344.68|344.53|344.68|344.53|344.68|344.58|344.68|344.53|13
1645501270000|2022-02-22 03:41:10|344.73|344.58|344.78|344.63|344.78|344.63|344.73|344.58|7
1645501280000|2022-02-22 03:41:20|||||||||7
1645501290000|2022-02-22 03:41:30|344.83|344.68|344.83|344.68|344.83|344.68|344.83|344.68|2
1645501300000|2022-02-22 03:41:40||344.63||344.68||344.68||344.63|3
1645501310000|2022-02-22 03:41:50|344.88||344.83||344.88||344.83||7
1645501320000|2022-02-22 03:42:00|344.88|344.73|344.88|344.73|344.93|344.73|344.83|344.73|7
1645501330000|2022-02-22 03:42:10|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.73|3
1645501340000|2022-02-22 03:42:20|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.73|9
1645501350000|2022-02-22 03:42:30|344.93||344.88||344.93||344.88||2
1645501360000|2022-02-22 03:42:40|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.73|6
1645501370000|2022-02-22 03:42:50|||||||||6
1645501380000|2022-02-22 03:43:00|344.98|344.73|344.88|344.73|344.98|344.78|344.88|344.73|13
1645501390000|2022-02-22 03:43:10|344.83|344.68|344.88|344.68|344.88|344.73|344.83|344.68|0
1645501400000|2022-02-22 03:43:20|344.83||344.83||344.83||344.83||1
1645501410000|2022-02-22 03:43:30|344.78|344.63|344.83|344.68|344.83|344.68|344.78|344.63|10
1645501420000|2022-02-22 03:43:40|344.88|344.73|344.83|344.68|344.88|344.73|344.83|344.68|7
1645501430000|2022-02-22 03:43:50|||||||||8
1645501440000|2022-02-22 03:44:00|344.88|344.73|344.88|344.73|344.93|344.78|344.88|344.73|10
1645501460000|2022-02-22 03:44:20|344.93|344.78|344.93|344.78|344.98|344.78|344.93|344.78|4
1645501470000|2022-02-22 03:44:30|||||||||1
1645501480000|2022-02-22 03:44:40|||||||||3
1645501490000|2022-02-22 03:44:50|||||||||2
1645501500000|2022-02-22 03:45:00|344.98|344.73|344.98|344.78|344.98|344.83|344.93|344.73|19
1645501510000|2022-02-22 03:45:10|344.93|344.83|344.93|344.78|344.93|344.83|344.93|344.78|11
1645501520000|2022-02-22 03:45:20|344.98|344.83|344.98|344.83|344.98|344.83|344.93|344.78|5
1645501530000|2022-02-22 03:45:30|344.93|344.78|344.93|344.78|344.98|344.78|344.93|344.78|19
1645501540000|2022-02-22 03:45:40|344.98|344.83|344.93|344.78|344.98|344.83|344.93|344.78|8
1645501560000|2022-02-22 03:46:00|344.98|344.83|344.98|344.83|345.03|344.88|344.98|344.83|24
1645501570000|2022-02-22 03:46:10|345.03||344.98||345.03||344.98||27
1645501580000|2022-02-22 03:46:20|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.73|17
1645501590000|2022-02-22 03:46:30||344.73||344.73||344.78||344.73|3
1645501600000|2022-02-22 03:46:40|344.88|344.78|344.88|344.73|344.93|344.78|344.88|344.73|3
1645501610000|2022-02-22 03:46:50|||||||||1
1645501620000|2022-02-22 03:47:00|344.93||344.93||344.93||344.93||9
1645501630000|2022-02-22 03:47:10|344.88|344.78|344.88|344.73|344.93|344.78|344.88|344.73|1
1645501640000|2022-02-22 03:47:20|344.93||344.88||344.93||344.88||0
1645501650000|2022-02-22 03:47:30|344.93||344.88||344.93||344.88||1
1645501660000|2022-02-22 03:47:40|344.93||344.88||344.93||344.88||0
1645501670000|2022-02-22 03:47:50|||||||||1
1645501680000|2022-02-22 03:48:00|||||||||1
1645501690000|2022-02-22 03:48:10|344.93|344.78|344.93|344.78|344.98|344.83|344.93|344.78|13
1645501700000|2022-02-22 03:48:20|344.98||344.98||344.98||344.93||1
1645501710000|2022-02-22 03:48:30|344.93|344.83|344.98|344.83|344.98|344.83|344.93|344.83|3
1645501720000|2022-02-22 03:48:40|||||||||2
1645501730000|2022-02-22 03:48:50|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|5
1645501740000|2022-02-22 03:49:00||344.78||344.83||344.83||344.78|8
1645501750000|2022-02-22 03:49:10|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.83|6
1645501760000|2022-02-22 03:49:20||344.83||344.88||344.88||344.83|3
1645501780000|2022-02-22 03:49:40|||||||||6
1645501790000|2022-02-22 03:49:50|||||||||1
1645501800000|2022-02-22 03:50:00|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|6
1645501810000|2022-02-22 03:50:10|||||||||1
1645501820000|2022-02-22 03:50:20|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|6
1645501830000|2022-02-22 03:50:30|||||||||6
1645501860000|2022-02-22 03:51:00||344.93||344.98||344.98||344.93|18
1645501870000|2022-02-22 03:51:10|||||||||4
1645501880000|2022-02-22 03:51:20|345.18|345.03|345.23|345.03|345.23|345.03|345.18|344.98|8
1645501890000|2022-02-22 03:51:30||345.08||345.08||345.08||345.08|0
1645501900000|2022-02-22 03:51:40|345.28||345.23||345.28||345.23||6
1645501910000|2022-02-22 03:51:50|||||||||1
1645501920000|2022-02-22 03:52:00|345.28|345.13|345.28|345.13|345.28|345.13|345.23|345.13|6
1645501930000|2022-02-22 03:52:10|||||||||2
1645501940000|2022-02-22 03:52:20|||||||||3
1645501950000|2022-02-22 03:52:30|345.33|345.18|345.33|345.13|345.33|345.18|345.33|345.13|4
1645501960000|2022-02-22 03:52:40||345.18||345.13||345.18||345.13|9
1645501970000|2022-02-22 03:52:50||345.18||345.18||345.18||345.13|5
1645501980000|2022-02-22 03:53:00||345.13||345.18||345.18||345.13|7
1645501990000|2022-02-22 03:53:10|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|10
1645502000000|2022-02-22 03:53:20|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|8
1645502010000|2022-02-22 03:53:30|||||||||16
1645502020000|2022-02-22 03:53:40|||||||||4
1645502030000|2022-02-22 03:53:50|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.23|14
1645502040000|2022-02-22 03:54:00|345.48||345.48||345.48||345.48||2
1645502050000|2022-02-22 03:54:10|345.43||345.43||345.43||345.43||0
1645502060000|2022-02-22 03:54:20|||||||||1
1645502070000|2022-02-22 03:54:30|||||||||1
1645502090000|2022-02-22 03:54:50|||||||||1
1645502100000|2022-02-22 03:55:00|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|33
1645502110000|2022-02-22 03:55:10|345.48|345.23|345.43|345.28|345.48|345.28|345.43|345.23|30
1645502120000|2022-02-22 03:55:20|||||||||5
1645502130000|2022-02-22 03:55:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|20
1645502140000|2022-02-22 03:55:40|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|3
1645502150000|2022-02-22 03:55:50|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.23|4
1645502160000|2022-02-22 03:56:00|||||||||5
1645502170000|2022-02-22 03:56:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.28|9
1645502180000|2022-02-22 03:56:20|||||||||4
1645502190000|2022-02-22 03:56:30|||||||||5
1645502210000|2022-02-22 03:56:50|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|15
1645502220000|2022-02-22 03:57:00|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|13
1645502230000|2022-02-22 03:57:10|||||||||3
1645502240000|2022-02-22 03:57:20||345.33||345.38||345.38||345.33|12
1645502250000|2022-02-22 03:57:30|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.38|6
1645502260000|2022-02-22 03:57:40||345.38||345.43||345.43||345.38|8
1645502280000|2022-02-22 03:58:00|||||||||7
1645502290000|2022-02-22 03:58:10|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|7
1645502300000|2022-02-22 03:58:20|345.63||345.63||345.63||345.63||0
1645502310000|2022-02-22 03:58:30|345.58||345.58||345.58||345.58||1
1645502320000|2022-02-22 03:58:40|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|1
1645502340000|2022-02-22 03:59:00|||||||||4
1645502350000|2022-02-22 03:59:10|||||||||1
1645502360000|2022-02-22 03:59:20|||||||||2
1645502370000|2022-02-22 03:59:30|||||||||2
1645502380000|2022-02-22 03:59:40|||||||||2
1645502390000|2022-02-22 03:59:50|||||||||1
1645502400000|2022-02-22 04:00:00|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|22
1645502410000|2022-02-22 04:00:10|345.73|345.48|345.78|345.63|345.78|345.63|345.73|345.48|48
1645502420000|2022-02-22 04:00:20|345.73|345.58|345.83|345.68|345.83|345.68|345.73|345.58|4
1645502430000|2022-02-22 04:00:30|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.68|25
1645502440000|2022-02-22 04:00:40|345.83|345.68|345.88|345.68|345.88|345.73|345.83|345.68|12
1645502450000|2022-02-22 04:00:50|345.83|345.73|345.88|345.68|345.88|345.73|345.83|345.68|2
1645502460000|2022-02-22 04:01:00|345.83|345.63|345.73|345.58|345.88|345.63|345.73|345.58|9
1645502480000|2022-02-22 04:01:20|345.83|345.63|345.78|345.63|345.83|345.63|345.78|345.63|7
1645502520000|2022-02-22 04:02:00|||||||||1
1645502530000|2022-02-22 04:02:10|||||||||1
1645502540000|2022-02-22 04:02:20|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|14
1645502550000|2022-02-22 04:02:30||345.63||345.68||345.68||345.63|6
1645502560000|2022-02-22 04:02:40|||||||||1
1645502580000|2022-02-22 04:03:00|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|14
1645502590000|2022-02-22 04:03:10|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|4
1645502610000|2022-02-22 04:03:30|345.63|345.48|345.58|345.38|345.63|345.48|345.58|345.38|10
1645502620000|2022-02-22 04:03:40|345.53||345.53||345.53||345.53||0
1645502630000|2022-02-22 04:03:50|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|3
1645502640000|2022-02-22 04:04:00|||||||||3
1645502650000|2022-02-22 04:04:10|||||||||1
1645502660000|2022-02-22 04:04:20|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|6
1645502670000|2022-02-22 04:04:30|345.68|345.53|345.68|345.53|345.73|345.53|345.68|345.53|10
1645502680000|2022-02-22 04:04:40|||||||||3
1645502690000|2022-02-22 04:04:50|||||||||1
1645502700000|2022-02-22 04:05:00|345.73|345.58|345.63|345.48|345.73|345.58|345.63|345.48|12
1645502710000|2022-02-22 04:05:10|345.68||345.63||345.68||345.63||0
1645502720000|2022-02-22 04:05:20|345.68|345.53|345.73|345.53|345.73|345.53|345.68|345.53|1
1645502730000|2022-02-22 04:05:30|345.68||345.68||345.68||345.68||0
1645502740000|2022-02-22 04:05:40|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|1
1645502750000|2022-02-22 04:05:50|345.68|345.53|345.68|345.53|345.73|345.53|345.68|345.53|6
1645502760000|2022-02-22 04:06:00|345.73||345.73||345.73||345.73||2
1645502770000|2022-02-22 04:06:10||345.58||345.58||345.58||345.58|2
1645502780000|2022-02-22 04:06:20|||||||||3
1645502790000|2022-02-22 04:06:30|345.78||345.73||345.78||345.73||2
1645502800000|2022-02-22 04:06:40|345.78||345.73||345.78||345.73||1
1645502810000|2022-02-22 04:06:50|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|1
1645502820000|2022-02-22 04:07:00|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|3
1645502830000|2022-02-22 04:07:10||345.68||345.63||345.68||345.63|1
1645502840000|2022-02-22 04:07:20|345.88|345.68|345.83|345.68|345.88|345.68|345.83|345.68|4
1645502850000|2022-02-22 04:07:30|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|5
1645502860000|2022-02-22 04:07:40|345.78||345.78||345.83||345.78||0
1645502870000|2022-02-22 04:07:50|345.83||345.83||345.83||345.78||0
1645502880000|2022-02-22 04:08:00|345.78||345.78||345.83||345.78||0
1645502890000|2022-02-22 04:08:10|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|3
1645502900000|2022-02-22 04:08:20|345.83|345.63|345.88|345.73|345.88|345.73|345.83|345.63|6
1645502910000|2022-02-22 04:08:30||345.68||345.68||345.68||345.68|4
1645502920000|2022-02-22 04:08:40|345.83|345.73|345.88|345.73|345.88|345.73|345.83|345.68|1
1645502930000|2022-02-22 04:08:50|345.83|345.68|345.88|345.73|345.88|345.73|345.83|345.68|3
1645502940000|2022-02-22 04:09:00||345.68||345.68||345.73||345.68|1
1645502950000|2022-02-22 04:09:10||345.73||345.73||345.73||345.68|1
1645502960000|2022-02-22 04:09:20|345.93|345.78|345.88|345.73|345.93|345.78|345.88|345.73|3
1645502970000|2022-02-22 04:09:30|345.83|345.68|345.88|345.73|345.88|345.73|345.83|345.68|3
1645502980000|2022-02-22 04:09:40||345.68||345.73||345.73||345.68|2
1645502990000|2022-02-22 04:09:50|345.93|345.78|345.88|345.73|345.93|345.78|345.88|345.68|2
1645503000000|2022-02-22 04:10:00||345.68||345.68||345.73||345.68|4
1645503020000|2022-02-22 04:10:20|345.83|345.73|345.83|345.63|345.83|345.73|345.83|345.63|72
1645503030000|2022-02-22 04:10:30|345.78|345.68|345.78|345.63|345.83|345.68|345.78|345.63|10
1645503040000|2022-02-22 04:10:40|345.83|345.68|345.83|345.63|345.83|345.68|345.83|345.63|4
1645503050000|2022-02-22 04:10:50||345.68||345.63||345.68||345.63|6
1645503070000|2022-02-22 04:11:10|345.78||345.78||345.78||345.78||0
1645503080000|2022-02-22 04:11:20|345.83|345.68|345.83|345.63|345.83|345.68|345.83|345.63|5
1645503100000|2022-02-22 04:11:40||345.68||345.63||345.68||345.63|0
1645503110000|2022-02-22 04:11:50|345.78||345.78||345.78||345.78||1
1645503120000|2022-02-22 04:12:00|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.63|8
1645503130000|2022-02-22 04:12:10|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|1
1645503140000|2022-02-22 04:12:20|345.83|345.68|345.78|345.63|345.83|345.68|345.78|345.58|3
1645503170000|2022-02-22 04:12:50|||||||||1
1645503180000|2022-02-22 04:13:00|||||||||4
1645503200000|2022-02-22 04:13:20|||||||||1
1645503220000|2022-02-22 04:13:40|||||||||2
1645503230000|2022-02-22 04:13:50|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|1
1645503240000|2022-02-22 04:14:00|||||||||1
1645503250000|2022-02-22 04:14:10|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|11
1645503260000|2022-02-22 04:14:20|345.78||345.73||345.78||345.73||1
1645503270000|2022-02-22 04:14:30|345.68|345.53|345.73|345.53|345.73|345.58|345.68|345.48|1
1645503280000|2022-02-22 04:14:40||345.58||345.58||345.58||345.53|0
1645503290000|2022-02-22 04:14:50|||||||||1
1645503300000|2022-02-22 04:15:00|||||||||2
1645503310000|2022-02-22 04:15:10|345.68|345.53|345.78|345.63|345.78|345.63|345.68|345.48|12
1645503330000|2022-02-22 04:15:30|345.73|345.58|345.68|345.53|345.73|345.58|345.68|345.48|4
1645503340000|2022-02-22 04:15:40|||||||||5
1645503360000|2022-02-22 04:16:00|345.73|345.58|345.68|345.53|345.78|345.63|345.68|345.53|6
1645503370000|2022-02-22 04:16:10|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|0
1645503380000|2022-02-22 04:16:20|345.68|345.53|345.73|345.58|345.73|345.58|345.68|345.53|13
1645503390000|2022-02-22 04:16:30|345.68|345.53|345.73|345.53|345.73|345.53|345.68|345.53|3
1645503400000|2022-02-22 04:16:40|345.68||345.73||345.73||345.68||1
1645503410000|2022-02-22 04:16:50|345.68||345.68||345.68||345.68||1
1645503440000|2022-02-22 04:17:20||345.48||345.48||345.53||345.48|7
1645503450000|2022-02-22 04:17:30|345.63|345.43|345.58|345.43|345.68|345.43|345.58|345.38|4
1645503460000|2022-02-22 04:17:40||345.38||345.43||345.43||345.38|7
1645503480000|2022-02-22 04:18:00|||||||||3
1645503500000|2022-02-22 04:18:20|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|5
1645503510000|2022-02-22 04:18:30|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|12
1645503520000|2022-02-22 04:18:40|345.63|345.43|345.63|345.48|345.63|345.48|345.63|345.43|1
1645503540000|2022-02-22 04:19:00|||||||||1
1645503560000|2022-02-22 04:19:20|||||||||1
1645503580000|2022-02-22 04:19:40|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|9
1645503600000|2022-02-22 04:20:00|||||||||2
1645503630000|2022-02-22 04:20:30|||||||||1
1645503640000|2022-02-22 04:20:40|||||||||6
1645503650000|2022-02-22 04:20:50|||||||||36
1645503660000|2022-02-22 04:21:00|||||||||3
1645503680000|2022-02-22 04:21:20|||||||||1
1645503690000|2022-02-22 04:21:30|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|3
1645503700000|2022-02-22 04:21:40|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.58|7
1645503720000|2022-02-22 04:22:00|||||||||1
1645503730000|2022-02-22 04:22:10|345.73|345.53|345.68|345.48|345.73|345.53|345.68|345.48|12
1645503740000|2022-02-22 04:22:20||345.53||345.53||345.53||345.53|3
1645503750000|2022-02-22 04:22:30|345.73|345.58|345.78|345.58|345.78|345.63|345.73|345.58|3
1645503760000|2022-02-22 04:22:40|345.73||345.73||345.73||345.73||0
1645503770000|2022-02-22 04:22:50|345.78||345.78||345.78||345.78||0
1645503780000|2022-02-22 04:23:00|345.73|345.63|345.68|345.53|345.73|345.63|345.68|345.53|11
1645503790000|2022-02-22 04:23:10|345.73||345.73||345.73||345.68||1
1645503800000|2022-02-22 04:23:20|345.68||345.68||345.73||345.68||2
1645503820000|2022-02-22 04:23:40|||||||||1
1645503850000|2022-02-22 04:24:10|||||||||1
1645503860000|2022-02-22 04:24:20|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|7
1645503870000|2022-02-22 04:24:30|345.78||345.73||345.78||345.73||3
1645503880000|2022-02-22 04:24:40|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|2
1645503940000|2022-02-22 04:25:40|||||||||23
1645503950000|2022-02-22 04:25:50|345.73||345.73||345.73||345.73||4
1645503960000|2022-02-22 04:26:00||345.58||345.53||345.58||345.53|4
1645503970000|2022-02-22 04:26:10||345.58||345.58||345.58||345.58|1
1645503990000|2022-02-22 04:26:30|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|1
1645504000000|2022-02-22 04:26:40|345.73|345.58|345.73|345.58|345.78|345.58|345.73|345.58|3
1645504010000|2022-02-22 04:26:50|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|2
1645504020000|2022-02-22 04:27:00|||||||||6
1645504030000|2022-02-22 04:27:10|||||||||1
1645504060000|2022-02-22 04:27:40|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|6
1645504070000|2022-02-22 04:27:50|345.88||345.83||345.88||345.83||5
1645504090000|2022-02-22 04:28:10|||||||||1
1645504100000|2022-02-22 04:28:20|345.88|345.73|345.88|345.73|345.88|345.73|345.83|345.73|3
1645504120000|2022-02-22 04:28:40|||||||||1
1645504160000|2022-02-22 04:29:20|||||||||6
1645504180000|2022-02-22 04:29:40|||||||||12
1645504190000|2022-02-22 04:29:50|345.83|345.68|345.88|345.68|345.88|345.68|345.83|345.68|6
1645504200000|2022-02-22 04:30:00|345.83|345.73|345.83|345.68|345.83|345.73|345.83|345.68|28
1645504220000|2022-02-22 04:30:20|||||||||28
1645504230000|2022-02-22 04:30:30|||||||||1
1645504240000|2022-02-22 04:30:40|||||||||1
1645504280000|2022-02-22 04:31:20|||||||||3
1645504290000|2022-02-22 04:31:30|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|3
1645504300000|2022-02-22 04:31:40|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|6
1645504330000|2022-02-22 04:32:10|345.88||345.83||345.88||345.83||4
1645504340000|2022-02-22 04:32:20|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|4
1645504350000|2022-02-22 04:32:30|||||||||5
1645504360000|2022-02-22 04:32:40|||||||||1
1645504380000|2022-02-22 04:33:00|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|7
1645504390000|2022-02-22 04:33:10|345.78|345.63|345.83|345.63|345.83|345.68|345.78|345.63|62
1645504400000|2022-02-22 04:33:20||345.68||345.68||345.68||345.63|0
1645504410000|2022-02-22 04:33:30|||||||||2
1645504420000|2022-02-22 04:33:40|345.88|345.73|345.88|345.68|345.88|345.73|345.88|345.68|3
1645504430000|2022-02-22 04:33:50||345.73||345.73||345.73||345.73|0
1645504440000|2022-02-22 04:34:00|345.93||345.88||345.93||345.88||5
1645504450000|2022-02-22 04:34:10||345.68||345.68||345.68||345.68|5
1645504460000|2022-02-22 04:34:20||345.73||345.73||345.73||345.73|2
1645504480000|2022-02-22 04:34:40|||||||||3
1645504520000|2022-02-22 04:35:20|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|7
1645504530000|2022-02-22 04:35:30|||||||||1
1645504540000|2022-02-22 04:35:40|||||||||1
1645504560000|2022-02-22 04:36:00|||||||||55
1645504570000|2022-02-22 04:36:10|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|4
1645504580000|2022-02-22 04:36:20|||||||||1
1645504630000|2022-02-22 04:37:10|||||||||1
1645504670000|2022-02-22 04:37:50|||||||||1
1645504690000|2022-02-22 04:38:10|||||||||6
1645504710000|2022-02-22 04:38:30|345.73|345.58|345.73|345.58|345.78|345.58|345.73|345.53|8
1645504720000|2022-02-22 04:38:40|||||||||1
1645504730000|2022-02-22 04:38:50|||||||||3
1645504750000|2022-02-22 04:39:10|||||||||6
1645504760000|2022-02-22 04:39:20|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|2
1645504770000|2022-02-22 04:39:30|345.63|345.48|345.68|345.53|345.68|345.53|345.63|345.48|6
1645504800000|2022-02-22 04:40:00|||||||||2
1645504810000|2022-02-22 04:40:10|345.73|345.48|345.68|345.53|345.73|345.53|345.68|345.48|11
1645504820000|2022-02-22 04:40:20|345.63|345.48|345.68|345.48|345.68|345.53|345.63|345.48|1
1645504830000|2022-02-22 04:40:30||345.53||345.48||345.53||345.48|0
1645504850000|2022-02-22 04:40:50|345.63|345.43|345.58|345.43|345.63|345.43|345.58|345.43|3
1645504880000|2022-02-22 04:41:20|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|11
1645504890000|2022-02-22 04:41:30|||||||||3
1645504930000|2022-02-22 04:42:10|345.63||345.63||345.63||345.58||4
1645504940000|2022-02-22 04:42:20||345.48||345.48||345.48||345.48|0
1645504950000|2022-02-22 04:42:30|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|1
1645504990000|2022-02-22 04:43:10|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|6
1645505020000|2022-02-22 04:43:40|||||||||1
1645505060000|2022-02-22 04:44:20|||||||||1
1645505080000|2022-02-22 04:44:40|||||||||1
1645505090000|2022-02-22 04:44:50|||||||||3
1645505100000|2022-02-22 04:45:00|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|15
1645505110000|2022-02-22 04:45:10|||||||||6
1645505130000|2022-02-22 04:45:30|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|4
1645505160000|2022-02-22 04:46:00|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|11
1645505170000|2022-02-22 04:46:10|||||||||1
1645505190000|2022-02-22 04:46:30||345.33||345.38||345.38||345.33|1
1645505200000|2022-02-22 04:46:40|||||||||1
1645505240000|2022-02-22 04:47:20||345.33||345.33||345.33||345.33|3
1645505250000|2022-02-22 04:47:30|345.48||345.48||345.48||345.48||2
1645505280000|2022-02-22 04:48:00|||||||||2
1645505300000|2022-02-22 04:48:20|345.43|345.28|345.43|345.23|345.43|345.33|345.43|345.23|14
1645505310000|2022-02-22 04:48:30||345.28||345.28||345.28||345.28|0
1645505320000|2022-02-22 04:48:40|||||||||1
1645505340000|2022-02-22 04:49:00|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|4
1645505360000|2022-02-22 04:49:20|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|7
1645505370000|2022-02-22 04:49:30|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|6
1645505380000|2022-02-22 04:49:40|345.48|345.33|345.48|345.28|345.48|345.33|345.43|345.28|7
1645505390000|2022-02-22 04:49:50|345.43|345.33|345.43|345.28|345.43|345.33|345.43|345.28|1
1645505400000|2022-02-22 04:50:00|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|7
1645505440000|2022-02-22 04:50:40|345.48|345.33|345.48|345.33|345.53|345.33|345.48|345.28|6
1645505460000|2022-02-22 04:51:00|||||||||1
1645505480000|2022-02-22 04:51:20|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|4
1645505500000|2022-02-22 04:51:40|||||||||4
1645505510000|2022-02-22 04:51:50|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|3
1645505520000|2022-02-22 04:52:00|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|2
1645505530000|2022-02-22 04:52:10||345.28||345.28||345.28||345.28|1
1645505540000|2022-02-22 04:52:20||345.33||345.33||345.33||345.33|0
1645505580000|2022-02-22 04:53:00|||||||||1
1645505630000|2022-02-22 04:53:50|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|18
1645505640000|2022-02-22 04:54:00|||||||||4
1645505650000|2022-02-22 04:54:10|||||||||1
1645505660000|2022-02-22 04:54:20|||||||||7
1645505670000|2022-02-22 04:54:30|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|2
1645505690000|2022-02-22 04:54:50|||||||||4
1645505700000|2022-02-22 04:55:00|||||||||4
1645505720000|2022-02-22 04:55:20|||||||||9
1645505730000|2022-02-22 04:55:30|||||||||1
1645505750000|2022-02-22 04:55:50|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|5
1645505760000|2022-02-22 04:56:00|||||||||2
1645505770000|2022-02-22 04:56:10|||||||||2
1645505780000|2022-02-22 04:56:20|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|2
1645505790000|2022-02-22 04:56:30|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|5
1645505800000|2022-02-22 04:56:40|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|2
1645505810000|2022-02-22 04:56:50|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|1
1645505820000|2022-02-22 04:57:00|345.53|345.28|345.48|345.33|345.53|345.33|345.48|345.28|2
1645505830000|2022-02-22 04:57:10|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|2
1645505840000|2022-02-22 04:57:20|345.48||345.48||345.48||345.48||0
1645505850000|2022-02-22 04:57:30|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|2
1645505860000|2022-02-22 04:57:40|345.53||345.53||345.53||345.53||0
1645505870000|2022-02-22 04:57:50||345.38||345.38||345.38||345.38|0
1645505880000|2022-02-22 04:58:00|||||||||2
1645505900000|2022-02-22 04:58:20|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|3
1645505910000|2022-02-22 04:58:30|345.53|345.38|345.53|345.38|345.58|345.38|345.53|345.38|12
1645505920000|2022-02-22 04:58:40|345.58|345.43|345.58|345.38|345.58|345.43|345.53|345.38|0
1645505930000|2022-02-22 04:58:50|345.53||345.53||345.53||345.53||0
1645505940000|2022-02-22 04:59:00|||||||||1
1645505970000|2022-02-22 04:59:30|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.38|6
1645505980000|2022-02-22 04:59:40|||||||||2
1645505990000|2022-02-22 04:59:50|||||||||3
1645506000000|2022-02-22 05:00:00|345.63|345.48|345.33|345.13|345.63|345.48|345.28|345.08|58
1645506010000|2022-02-22 05:00:10|345.28||345.33||345.33||345.28||4
1645506020000|2022-02-22 05:00:20|345.28|345.08|345.28|345.13|345.28|345.13|345.28|345.08|7
1645506030000|2022-02-22 05:00:30|345.33|345.18|345.38|345.23|345.38|345.23|345.33|345.18|74
1645506040000|2022-02-22 05:00:40|345.33|345.18|345.38|345.23|345.38|345.23|345.33|345.18|6
1645506050000|2022-02-22 05:00:50|345.48|345.18|345.48|345.33|345.53|345.38|345.48|345.18|9
1645506060000|2022-02-22 05:01:00|345.43|345.28|345.43|345.23|345.43|345.28|345.38|345.23|35
1645506070000|2022-02-22 05:01:10|345.38|345.18|345.38|345.18|345.43|345.23|345.33|345.18|4
1645506080000|2022-02-22 05:01:20|345.33|345.23|345.43|345.23|345.43|345.28|345.33|345.23|2
1645506090000|2022-02-22 05:01:30|345.38||345.38||345.38||345.38||0
1645506100000|2022-02-22 05:01:40|345.43|345.28|345.48|345.28|345.48|345.33|345.43|345.28|6
1645506110000|2022-02-22 05:01:50|345.43||345.43||345.48||345.43||4
1645506120000|2022-02-22 05:02:00|345.38|345.23|345.43|345.28|345.48|345.28|345.38|345.23|36
1645506140000|2022-02-22 05:02:20|||||||||2
1645506170000|2022-02-22 05:02:50|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|32
1645506180000|2022-02-22 05:03:00|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|10
1645506190000|2022-02-22 05:03:10|345.38|345.23|345.38|345.23|345.43|345.23|345.33|345.23|1
1645506210000|2022-02-22 05:03:30|||||||||7
1645506220000|2022-02-22 05:03:40|||||||||1
1645506230000|2022-02-22 05:03:50|||||||||22
1645506240000|2022-02-22 05:04:00|||||||||12
1645506250000|2022-02-22 05:04:10|||||||||1
1645506260000|2022-02-22 05:04:20|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|14
1645506270000|2022-02-22 05:04:30|||||||||1
1645506280000|2022-02-22 05:04:40|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|6
1645506300000|2022-02-22 05:05:00|||||||||22
1645506310000|2022-02-22 05:05:10|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.33|1
1645506320000|2022-02-22 05:05:20|345.48|345.38|345.48|345.33|345.48|345.38|345.48|345.33|18
1645506330000|2022-02-22 05:05:30|345.53||345.53||345.53||345.48||4
1645506340000|2022-02-22 05:05:40|345.48|345.38|345.53|345.38|345.58|345.38|345.48|345.33|2
1645506350000|2022-02-22 05:05:50|345.48|345.33|345.48|345.33|345.48|345.38|345.48|345.33|0
1645506360000|2022-02-22 05:06:00|345.53|345.28|345.48|345.28|345.53|345.33|345.48|345.28|23
1645506370000|2022-02-22 05:06:10|345.53|345.33|345.53|345.33|345.53|345.33|345.48|345.28|3
1645506380000|2022-02-22 05:06:20|345.48|345.28|345.43|345.28|345.48|345.28|345.43|345.28|11
1645506410000|2022-02-22 05:06:50|345.48|345.33|345.53|345.33|345.53|345.38|345.48|345.28|1
1645506420000|2022-02-22 05:07:00||345.38||345.38||345.38||345.33|20
1645506430000|2022-02-22 05:07:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|0
1645506440000|2022-02-22 05:07:20|||||||||1
1645506450000|2022-02-22 05:07:30|||||||||11
1645506470000|2022-02-22 05:07:50|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|3
1645506480000|2022-02-22 05:08:00|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|3
1645506490000|2022-02-22 05:08:10||345.33||345.38||345.38||345.33|17
1645506500000|2022-02-22 05:08:20|||||||||6
1645506510000|2022-02-22 05:08:30|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|6
1645506520000|2022-02-22 05:08:40|345.63|345.43|345.58|345.43|345.63|345.48|345.58|345.43|22
1645506530000|2022-02-22 05:08:50|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|3
1645506540000|2022-02-22 05:09:00|345.58|345.43|345.63|345.43|345.63|345.48|345.58|345.43|14
1645506550000|2022-02-22 05:09:10|345.58|345.48|345.58|345.43|345.63|345.48|345.58|345.43|10
1645506560000|2022-02-22 05:09:20|345.63||345.63||345.63||345.58||7
1645506570000|2022-02-22 05:09:30|345.58|345.48|345.58|345.43|345.63|345.48|345.58|345.43|14
1645506580000|2022-02-22 05:09:40|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.38|7
1645506590000|2022-02-22 05:09:50|345.53|345.38|345.58|345.38|345.58|345.43|345.53|345.33|51
1645506600000|2022-02-22 05:10:00|345.53|345.43|345.53|345.38|345.58|345.43|345.53|345.38|2
1645506610000|2022-02-22 05:10:10|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.38|3
1645506620000|2022-02-22 05:10:20|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|0
1645506630000|2022-02-22 05:10:30|345.43|345.28|345.48|345.28|345.48|345.33|345.43|345.28|5
1645506640000|2022-02-22 05:10:40|345.43|345.33|345.48|345.28|345.48|345.33|345.43|345.28|1
1645506650000|2022-02-22 05:10:50|345.43||345.48||345.48||345.43||1
1645506660000|2022-02-22 05:11:00|345.43||345.43||345.48||345.43||2
1645506670000|2022-02-22 05:11:10|345.38|345.23|345.43|345.23|345.43|345.23|345.38|345.23|3
1645506680000|2022-02-22 05:11:20||345.28||345.23||345.28||345.23|0
1645506690000|2022-02-22 05:11:30||345.28||345.28||345.28||345.23|0
1645506700000|2022-02-22 05:11:40||345.23||345.23||345.23||345.23|2
1645506710000|2022-02-22 05:11:50|345.38|345.18|345.38|345.23|345.43|345.23|345.38|345.18|0
1645506720000|2022-02-22 05:12:00|345.33|345.18|345.38|345.18|345.38|345.23|345.33|345.18|5
1645506730000|2022-02-22 05:12:10|345.33||345.33||345.38||345.33||4
1645506740000|2022-02-22 05:12:20|345.38|345.23|345.38|345.18|345.38|345.23|345.33|345.18|1
1645506750000|2022-02-22 05:12:30|345.33|345.23|345.38|345.23|345.38|345.23|345.33|345.18|1
1645506760000|2022-02-22 05:12:40|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|7
1645506770000|2022-02-22 05:12:50|345.43|345.18|345.38|345.23|345.43|345.23|345.38|345.18|9
1645506780000|2022-02-22 05:13:00||345.18||345.18||345.23||345.18|2
1645506790000|2022-02-22 05:13:10|345.33|345.23|345.38|345.18|345.38|345.23|345.33|345.18|1
1645506800000|2022-02-22 05:13:20|345.33|345.23|345.33|345.18|345.38|345.23|345.33|345.18|3
1645506810000|2022-02-22 05:13:30|345.38|345.23|345.33|345.18|345.38|345.23|345.33|345.18|5
1645506820000|2022-02-22 05:13:40|345.38|345.23|345.33|345.18|345.38|345.23|345.33|345.18|0
1645506830000|2022-02-22 05:13:50|345.28|345.13|345.33|345.13|345.33|345.18|345.28|345.13|5
1645506840000|2022-02-22 05:14:00|345.28|345.18|345.28|345.13|345.28|345.18|345.28|345.08|2
1645506850000|2022-02-22 05:14:10|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|5
1645506870000|2022-02-22 05:14:30||345.03||345.08||345.08||345.03|7
1645506880000|2022-02-22 05:14:40|345.28|345.03|345.23|345.08|345.28|345.13|345.23|345.03|6
1645506890000|2022-02-22 05:14:50|345.18|345.03|345.23|345.03|345.23|345.08|345.18|345.03|1
1645506900000|2022-02-22 05:15:00|345.18|345.08|345.23|345.08|345.23|345.08|345.18|345.03|4
1645506910000|2022-02-22 05:15:10|345.28||345.23||345.28||345.23||4
1645506920000|2022-02-22 05:15:20|345.28|345.13|345.28|345.13|345.28|345.13|345.23|345.08|5
1645506930000|2022-02-22 05:15:30|345.23|345.08|345.28|345.13|345.28|345.13|345.23|345.08|7
1645506940000|2022-02-22 05:15:40|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|0
1645506950000|2022-02-22 05:15:50||345.03||345.08||345.08||345.03|2
1645506960000|2022-02-22 05:16:00|345.18|345.03|345.23|345.08|345.23|345.08|345.18|345.03|12
1645506970000|2022-02-22 05:16:10||345.03||345.08||345.08||345.03|1
1645506980000|2022-02-22 05:16:20|||||||||1
1645506990000|2022-02-22 05:16:30|||||||||3
1645507000000|2022-02-22 05:16:40||345.03||345.03||345.08||345.03|2
1645507010000|2022-02-22 05:16:50|345.18|345.08|345.23|345.08|345.23|345.08|345.18|345.03|4
1645507020000|2022-02-22 05:17:00|345.18|345.03|345.23|345.08|345.23|345.08|345.18|345.03|4
1645507030000|2022-02-22 05:17:10|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|3
1645507040000|2022-02-22 05:17:20|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|7
1645507050000|2022-02-22 05:17:30|||||||||1
1645507060000|2022-02-22 05:17:40|345.18|345.03|345.13|344.98|345.18|345.03|345.13|344.98|13
1645507070000|2022-02-22 05:17:50|345.18|345.03|345.18|344.98|345.18|345.03|345.13|344.98|2
1645507080000|2022-02-22 05:18:00|345.23|345.03|345.23|345.08|345.23|345.08|345.23|344.98|2
1645507100000|2022-02-22 05:18:20||345.03||345.08||345.08||345.03|5
1645507110000|2022-02-22 05:18:30|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|3
1645507120000|2022-02-22 05:18:40|345.33|345.18|345.23|345.08|345.33|345.18|345.23|345.08|4
1645507130000|2022-02-22 05:18:50|345.28|345.13|345.28|345.08|345.28|345.13|345.28|345.08|4
1645507140000|2022-02-22 05:19:00|345.23|345.13|345.28|345.08|345.28|345.13|345.23|345.08|2
1645507150000|2022-02-22 05:19:10||345.13||345.13||345.13||345.08|0
1645507160000|2022-02-22 05:19:20|||||||||3
1645507170000|2022-02-22 05:19:30||345.08||345.08||345.13||345.08|1
1645507180000|2022-02-22 05:19:40||345.13||345.13||345.13||345.13|0
1645507190000|2022-02-22 05:19:50|345.33||345.28||345.33||345.28||1
1645507200000|2022-02-22 05:20:00|345.33||345.33||345.33||345.28||2
1645507210000|2022-02-22 05:20:10|345.28||345.28||345.33||345.28||1
1645507220000|2022-02-22 05:20:20|345.33||345.28||345.33||345.28||0
1645507230000|2022-02-22 05:20:30|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|1
1645507250000|2022-02-22 05:20:50|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|2
1645507260000|2022-02-22 05:21:00|345.33||345.28||345.33||345.28||3
1645507270000|2022-02-22 05:21:10|345.33||345.33||345.33||345.28||1
1645507280000|2022-02-22 05:21:20|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.13|6
1645507290000|2022-02-22 05:21:30|345.28|345.18|345.33|345.18|345.33|345.18|345.28|345.13|3
1645507300000|2022-02-22 05:21:40||345.13||345.13||345.13||345.13|4
1645507310000|2022-02-22 05:21:50|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.13|0
1645507320000|2022-02-22 05:22:00||345.18||345.18||345.18||345.13|1
1645507340000|2022-02-22 05:22:20|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.18|8
1645507350000|2022-02-22 05:22:30|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.13|1
1645507370000|2022-02-22 05:22:50|345.38|345.23|345.33|345.18|345.38|345.23|345.33|345.18|2
1645507380000|2022-02-22 05:23:00|345.38|345.23|345.38|345.23|345.38|345.23|345.33|345.18|4
1645507400000|2022-02-22 05:23:20||345.18||345.18||345.18||345.18|9
1645507410000|2022-02-22 05:23:30||345.23||345.23||345.23||345.23|3
1645507420000|2022-02-22 05:23:40|345.33|345.18|345.33|345.18|345.38|345.18|345.33|345.18|7
1645507430000|2022-02-22 05:23:50|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|3
1645507440000|2022-02-22 05:24:00||345.18||345.18||345.18||345.18|1
1645507450000|2022-02-22 05:24:10|345.33|345.23|345.38|345.23|345.38|345.23|345.33|345.18|8
1645507460000|2022-02-22 05:24:20|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.18|5
1645507470000|2022-02-22 05:24:30|345.33|345.23|345.43|345.28|345.43|345.28|345.33|345.18|11
1645507480000|2022-02-22 05:24:40|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|12
1645507490000|2022-02-22 05:24:50|345.48||345.48||345.48||345.43||4
1645507500000|2022-02-22 05:25:00||345.33||345.33||345.33||345.28|8
1645507510000|2022-02-22 05:25:10|345.53|345.38|345.53|345.38|345.53|345.38|345.48|345.33|9
1645507530000|2022-02-22 05:25:30|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.38|21
1645507540000|2022-02-22 05:25:40|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.38|15
1645507550000|2022-02-22 05:25:50|||||||||1
1645507560000|2022-02-22 05:26:00|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|5
1645507570000|2022-02-22 05:26:10|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|16
1645507580000|2022-02-22 05:26:20|||||||||1
1645507590000|2022-02-22 05:26:30|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|5
1645507600000|2022-02-22 05:26:40|345.68|345.53|345.68|345.53|345.68|345.53|345.63|345.53|3
1645507610000|2022-02-22 05:26:50|345.73|345.58|345.68|345.53|345.73|345.58|345.68|345.53|9
1645507620000|2022-02-22 05:27:00|345.73|345.58|345.73|345.53|345.73|345.58|345.68|345.53|10
1645507630000|2022-02-22 05:27:10|345.68|345.58|345.68|345.53|345.73|345.58|345.68|345.53|4
1645507640000|2022-02-22 05:27:20|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.53|6
1645507650000|2022-02-22 05:27:30|||||||||1
1645507670000|2022-02-22 05:27:50|345.68|345.48|345.68|345.53|345.68|345.53|345.63|345.48|12
1645507680000|2022-02-22 05:28:00|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.53|3
1645507690000|2022-02-22 05:28:10|345.78|345.63|345.78|345.58|345.78|345.63|345.73|345.58|15
1645507700000|2022-02-22 05:28:20|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.58|4
1645507710000|2022-02-22 05:28:30|||||||||1
1645507720000|2022-02-22 05:28:40|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.58|8
1645507730000|2022-02-22 05:28:50|345.73|345.58|345.73|345.58|345.73|345.63|345.73|345.58|8
1645507740000|2022-02-22 05:29:00|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|7
1645507750000|2022-02-22 05:29:10|345.68|345.53|345.68|345.53|345.73|345.53|345.68|345.53|9
1645507760000|2022-02-22 05:29:20|345.73||345.68||345.73||345.68||0
1645507770000|2022-02-22 05:29:30|345.73|345.58|345.73|345.58|345.78|345.58|345.73|345.58|3
1645507780000|2022-02-22 05:29:40|345.68|345.53|345.73|345.53|345.73|345.53|345.68|345.53|2
1645507790000|2022-02-22 05:29:50|345.68|345.48|345.63|345.48|345.68|345.48|345.63|345.48|2
1645507800000|2022-02-22 05:30:00|||||||||1
1645507810000|2022-02-22 05:30:10|||||||||1
1645507820000|2022-02-22 05:30:20|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|8
1645507830000|2022-02-22 05:30:30||345.38||345.43||345.43||345.38|1
1645507840000|2022-02-22 05:30:40|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|3
1645507850000|2022-02-22 05:30:50|||||||||1
1645507860000|2022-02-22 05:31:00|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|3
1645507870000|2022-02-22 05:31:10|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|1
1645507880000|2022-02-22 05:31:20|345.63|345.48|345.63|345.43|345.63|345.48|345.58|345.43|4
1645507890000|2022-02-22 05:31:30|345.58|345.48|345.63|345.43|345.63|345.48|345.58|345.43|2
1645507900000|2022-02-22 05:31:40|345.58|345.38|345.53|345.38|345.63|345.38|345.53|345.38|1
1645507910000|2022-02-22 05:31:50|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.33|2
1645507920000|2022-02-22 05:32:00|345.48|345.33|345.48|345.33|345.53|345.38|345.48|345.28|10
1645507940000|2022-02-22 05:32:20|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|2
1645507950000|2022-02-22 05:32:30|345.48|345.33|345.48|345.33|345.53|345.33|345.48|345.33|5
1645507960000|2022-02-22 05:32:40|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|2
1645507970000|2022-02-22 05:32:50|345.48||345.48||345.53||345.48||3
1645507980000|2022-02-22 05:33:00|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|1
1645507990000|2022-02-22 05:33:10|345.63||345.58||345.63||345.58||2
1645508020000|2022-02-22 05:33:40|345.53|345.38|345.58|345.38|345.58|345.43|345.53|345.33|4
1645508030000|2022-02-22 05:33:50|345.53||345.53||345.58||345.53||1
1645508040000|2022-02-22 05:34:00|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|1
1645508050000|2022-02-22 05:34:10|345.58||345.53||345.58||345.53||5
1645508060000|2022-02-22 05:34:20|345.58|345.33|345.48|345.33|345.58|345.33|345.48|345.33|0
1645508070000|2022-02-22 05:34:30|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|0
1645508080000|2022-02-22 05:34:40|||||||||1
1645508090000|2022-02-22 05:34:50|345.48|345.23|345.48|345.28|345.48|345.28|345.43|345.23|11
1645508100000|2022-02-22 05:35:00|345.53|345.33|345.53|345.33|345.53|345.38|345.48|345.33|6
1645508110000|2022-02-22 05:35:10|345.48|345.38|345.53|345.38|345.58|345.38|345.48|345.38|11
1645508120000|2022-02-22 05:35:20|345.48|345.33|345.48|345.28|345.48|345.33|345.43|345.28|13
1645508130000|2022-02-22 05:35:30|345.43||345.43||345.43||345.43||0
1645508160000|2022-02-22 05:36:00|345.38|345.23|345.38|345.23|345.43|345.23|345.38|345.23|14
1645508170000|2022-02-22 05:36:10|||||||||3
1645508180000|2022-02-22 05:36:20|345.33|345.18|345.38|345.23|345.43|345.23|345.33|345.18|8
1645508190000|2022-02-22 05:36:30|345.43||345.38||345.43||345.38||0
1645508200000|2022-02-22 05:36:40|345.43||345.38||345.43||345.38||2
1645508230000|2022-02-22 05:37:10|||||||||1
1645508250000|2022-02-22 05:37:30|||||||||1
1645508280000|2022-02-22 05:38:00|345.33|345.18|345.48|345.28|345.48|345.28|345.33|345.18|6
1645508290000|2022-02-22 05:38:10|345.43|345.33|345.43|345.28|345.48|345.33|345.43|345.28|66
1645508310000|2022-02-22 05:38:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|2
1645508320000|2022-02-22 05:38:40|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.28|10
1645508330000|2022-02-22 05:38:50|||||||||1
1645508340000|2022-02-22 05:39:00|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|11
1645508360000|2022-02-22 05:39:20|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|5
1645508370000|2022-02-22 05:39:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|14
1645508380000|2022-02-22 05:39:40|||||||||1
1645508390000|2022-02-22 05:39:50|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|1
1645508400000|2022-02-22 05:40:00|345.38|345.23|345.38|345.23|345.43|345.23|345.38|345.23|9
1645508410000|2022-02-22 05:40:10|345.43||345.38||345.43||345.38||4
1645508420000|2022-02-22 05:40:20|345.43||345.43||345.43||345.38||0
1645508430000|2022-02-22 05:40:30|345.38||345.38||345.43||345.38||0
1645508440000|2022-02-22 05:40:40|345.43||345.38||345.43||345.38||0
1645508460000|2022-02-22 05:41:00|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|11
1645508470000|2022-02-22 05:41:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1645508480000|2022-02-22 05:41:20|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.18|14
1645508490000|2022-02-22 05:41:30||345.23||345.23||345.23||345.23|0
1645508510000|2022-02-22 05:41:50|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|9
1645508520000|2022-02-22 05:42:00|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|19
1645508530000|2022-02-22 05:42:10|||||||||3
1645508550000|2022-02-22 05:42:30|345.28|345.13|345.28|345.13|345.28|345.13|345.23|345.08|15
1645508560000|2022-02-22 05:42:40|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|7
1645508570000|2022-02-22 05:42:50|||||||||4
1645508580000|2022-02-22 05:43:00|||||||||2
1645508590000|2022-02-22 05:43:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|5
1645508620000|2022-02-22 05:43:40|||||||||6
1645508630000|2022-02-22 05:43:50|||||||||3
1645508640000|2022-02-22 05:44:00|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|8
1645508650000|2022-02-22 05:44:10|345.53||345.48||345.53||345.48||0
1645508660000|2022-02-22 05:44:20|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|6
1645508670000|2022-02-22 05:44:30|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|2
1645508680000|2022-02-22 05:44:40|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|1
1645508700000|2022-02-22 05:45:00||345.33||345.38||345.38||345.33|18
1645508710000|2022-02-22 05:45:10|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.43|17
1645508730000|2022-02-22 05:45:30|||||||||1
1645508750000|2022-02-22 05:45:50|345.53|345.38|345.53|345.38|345.58|345.38|345.53|345.38|6
1645508760000|2022-02-22 05:46:00|||||||||3
1645508770000|2022-02-22 05:46:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|4
1645508780000|2022-02-22 05:46:20|||||||||3
1645508800000|2022-02-22 05:46:40|||||||||1
1645508810000|2022-02-22 05:46:50|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|10
1645508820000|2022-02-22 05:47:00|||||||||2
1645508840000|2022-02-22 05:47:20|345.38|345.23|345.43|345.23|345.43|345.23|345.38|345.23|9
1645508850000|2022-02-22 05:47:30|345.38||345.38||345.38||345.38||4
1645508860000|2022-02-22 05:47:40|||||||||1
1645508870000|2022-02-22 05:47:50|||||||||1
1645508880000|2022-02-22 05:48:00|||||||||2
1645508890000|2022-02-22 05:48:10|||||||||2
1645508900000|2022-02-22 05:48:20|||||||||6
1645508910000|2022-02-22 05:48:30||345.18||345.23||345.23||345.18|4
1645508920000|2022-02-22 05:48:40|345.33|345.18|345.38|345.23|345.38|345.23|345.33|345.18|4
1645508930000|2022-02-22 05:48:50|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|10
1645508940000|2022-02-22 05:49:00|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|7
1645508950000|2022-02-22 05:49:10|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|6
1645508970000|2022-02-22 05:49:30|||||||||1
1645508980000|2022-02-22 05:49:40|||||||||9
1645508990000|2022-02-22 05:49:50|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|26
1645509000000|2022-02-22 05:50:00|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|17
1645509010000|2022-02-22 05:50:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|7
1645509020000|2022-02-22 05:50:20|345.33|345.18|345.28|345.13|345.33|345.18|345.28|345.13|5
1645509030000|2022-02-22 05:50:30|345.33||345.33||345.33||345.28||0
1645509040000|2022-02-22 05:50:40|345.28||345.28||345.28||345.28||0
1645509050000|2022-02-22 05:50:50|||||||||2
1645509060000|2022-02-22 05:51:00|345.33|345.18|345.33|345.18|345.33|345.18|345.28|345.18|2
1645509070000|2022-02-22 05:51:10|||||||||1
1645509080000|2022-02-22 05:51:20|345.38||345.38||345.38||345.38||0
1645509090000|2022-02-22 05:51:30|345.33|345.23|345.33|345.18|345.33|345.23|345.33|345.18|4
1645509100000|2022-02-22 05:51:40|345.38||345.33||345.38||345.33||1
1645509120000|2022-02-22 05:52:00|||||||||2
1645509130000|2022-02-22 05:52:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|2
1645509180000|2022-02-22 05:53:00|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.18|9
1645509190000|2022-02-22 05:53:10|||||||||1
1645509220000|2022-02-22 05:53:40|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|7
1645509230000|2022-02-22 05:53:50||345.08||345.13||345.13||345.08|5
1645509240000|2022-02-22 05:54:00||345.08||345.08||345.08||345.08|3
1645509250000|2022-02-22 05:54:10|345.33|345.13|345.33|345.18|345.33|345.18|345.33|345.13|2
1645509270000|2022-02-22 05:54:30|345.38|345.23|345.33|345.18|345.38|345.23|345.33|345.18|10
1645509290000|2022-02-22 05:54:50|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1645509300000|2022-02-22 05:55:00|||||||||2
1645509310000|2022-02-22 05:55:10|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|3
1645509320000|2022-02-22 05:55:20|345.48||345.48||345.48||345.48||5
1645509330000|2022-02-22 05:55:30|345.43|345.33|345.43|345.28|345.43|345.33|345.43|345.28|1
1645509350000|2022-02-22 05:55:50||345.23||345.23||345.23||345.23|4
1645509360000|2022-02-22 05:56:00|345.38||345.38||345.43||345.38||4
1645509370000|2022-02-22 05:56:10|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.28|10
1645509380000|2022-02-22 05:56:20|345.43||345.43||345.43||345.43||4
1645509390000|2022-02-22 05:56:30|||||||||6
1645509410000|2022-02-22 05:56:50||345.23||345.28||345.28||345.23|5
1645509420000|2022-02-22 05:57:00|||||||||1
1645509430000|2022-02-22 05:57:10|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|9
1645509440000|2022-02-22 05:57:20|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|3
1645509450000|2022-02-22 05:57:30|||||||||2
1645509470000|2022-02-22 05:57:50|||||||||1
1645509480000|2022-02-22 05:58:00|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|8
1645509490000|2022-02-22 05:58:10|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.23|2
1645509510000|2022-02-22 05:58:30|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|1
1645509520000|2022-02-22 05:58:40|||||||||5
1645509530000|2022-02-22 05:58:50||345.28||345.33||345.33||345.28|1
1645509540000|2022-02-22 05:59:00|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.28|7
1645509550000|2022-02-22 05:59:10|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|1
1645509570000|2022-02-22 05:59:30|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|7
1645509580000|2022-02-22 05:59:40|345.48|345.33|345.48|345.28|345.48|345.38|345.43|345.28|7
1645509590000|2022-02-22 05:59:50|345.43|345.33|345.48|345.33|345.48|345.33|345.43|345.33|5
1645509600000|2022-02-22 06:00:00|345.43|345.28|345.33|345.18|345.43|345.28|345.33|345.18|7
1645509610000|2022-02-22 06:00:10|345.28|345.13|345.33|345.13|345.33|345.18|345.28|345.08|10
1645509620000|2022-02-22 06:00:20||345.18||345.18||345.18||345.18|0
1645509630000|2022-02-22 06:00:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|2
1645509640000|2022-02-22 06:00:40|345.43||345.38||345.43||345.38||0
1645509660000|2022-02-22 06:01:00|345.33|345.18|345.33|345.13|345.33|345.18|345.33|345.13|6
1645509670000|2022-02-22 06:01:10|345.28||345.28||345.33||345.28||2
1645509690000|2022-02-22 06:01:30|||||||||1
1645509700000|2022-02-22 06:01:40|||||||||1
1645509710000|2022-02-22 06:01:50|345.23|345.08|345.23|345.08|345.23|345.13|345.23|345.08|6
1645509720000|2022-02-22 06:02:00|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|6
1645509730000|2022-02-22 06:02:10|345.38|345.13|345.33|345.18|345.38|345.18|345.28|345.13|4
1645509740000|2022-02-22 06:02:20|||||||||1
1645509760000|2022-02-22 06:02:40||345.13||345.18||345.18||345.13|1
1645509780000|2022-02-22 06:03:00|||||||||106
1645509790000|2022-02-22 06:03:10|||||||||4
1645509800000|2022-02-22 06:03:20|||||||||1
1645509810000|2022-02-22 06:03:30|345.28|345.13|345.28|345.13|345.28|345.18|345.28|345.13|10
1645509820000|2022-02-22 06:03:40|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|2
1645509830000|2022-02-22 06:03:50|345.18|345.03|345.13|344.93|345.18|345.03|345.13|344.93|14
1645509840000|2022-02-22 06:04:00|345.08|344.88|345.08|344.93|345.08|344.93|345.08|344.88|5
1645509850000|2022-02-22 06:04:10|345.03|344.88|345.03|344.88|345.03|344.93|345.03|344.88|5
1645509860000|2022-02-22 06:04:20|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|4
1645509870000|2022-02-22 06:04:30|345.13|344.98|345.13|344.98|345.18|344.98|345.13|344.98|2
1645509880000|2022-02-22 06:04:40|345.18|344.93|345.08|344.93|345.18|344.93|345.03|344.88|5
1645509890000|2022-02-22 06:04:50|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|0
1645509900000|2022-02-22 06:05:00|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|4
1645509910000|2022-02-22 06:05:10||344.88||344.83||344.88||344.83|0
1645509920000|2022-02-22 06:05:20|344.98||344.98||344.98||344.98||5
1645509950000|2022-02-22 06:05:50||344.78||344.83||344.83||344.78|4
1645509960000|2022-02-22 06:06:00|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|11
1645509970000|2022-02-22 06:06:10||344.88||344.88||344.88||344.83|0
1645509990000|2022-02-22 06:06:30|345.08|344.83|344.98|344.83|345.08|344.83|344.98|344.83|7
1645510000000|2022-02-22 06:06:40||344.78||344.78||344.83||344.78|10
1645510010000|2022-02-22 06:06:50|344.93|344.83|344.98|344.83|344.98|344.83|344.93|344.83|1
1645510020000|2022-02-22 06:07:00|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|2
1645510040000|2022-02-22 06:07:20|||||||||1
1645510060000|2022-02-22 06:07:40|||||||||1
1645510070000|2022-02-22 06:07:50|||||||||1
1645510080000|2022-02-22 06:08:00|||||||||14
1645510090000|2022-02-22 06:08:10|344.88|344.73|344.93|344.78|344.93|344.78|344.88|344.73|8
1645510100000|2022-02-22 06:08:20|||||||||7
1645510110000|2022-02-22 06:08:30|344.88|344.73|344.93|344.78|344.93|344.78|344.88|344.73|8
1645510120000|2022-02-22 06:08:40||344.73||344.78||344.78||344.73|2
1645510130000|2022-02-22 06:08:50|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|1
1645510140000|2022-02-22 06:09:00|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|9
1645510150000|2022-02-22 06:09:10||344.78||344.78||344.78||344.78|8
1645510160000|2022-02-22 06:09:20|344.93|344.83|344.93|344.78|344.98|344.83|344.93|344.78|6
1645510170000|2022-02-22 06:09:30|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.78|1
1645510180000|2022-02-22 06:09:40|344.93|344.78|344.93|344.78|344.98|344.83|344.93|344.78|1
1645510190000|2022-02-22 06:09:50|344.98|344.83|344.98|344.78|344.98|344.83|344.93|344.78|2
1645510200000|2022-02-22 06:10:00|344.93|344.83|344.98|344.78|344.98|344.83|344.93|344.78|4
1645510210000|2022-02-22 06:10:10|344.93|344.83|344.98|344.83|344.98|344.83|344.93|344.83|0
1645510220000|2022-02-22 06:10:20|345.03|344.78|344.93|344.78|345.03|344.78|344.93|344.78|8
1645510230000|2022-02-22 06:10:30|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|3
1645510240000|2022-02-22 06:10:40|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|2
1645510250000|2022-02-22 06:10:50||344.83||344.88||344.88||344.83|1
1645510260000|2022-02-22 06:11:00|345.08|344.93|345.03|344.88|345.08|344.93|345.03|344.88|5
1645510270000|2022-02-22 06:11:10|345.08|344.93|345.03|344.88|345.08|344.93|345.03|344.88|303
1645510280000|2022-02-22 06:11:20|345.08||345.03||345.08||345.03||0
1645510290000|2022-02-22 06:11:30|||||||||1
1645510310000|2022-02-22 06:11:50|||||||||1
1645510320000|2022-02-22 06:12:00|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|2
1645510330000|2022-02-22 06:12:10|345.13||345.08||345.13||345.08||2
1645510350000|2022-02-22 06:12:30|345.03|344.88|345.08|344.88|345.08|344.93|345.03|344.88|6
1645510360000|2022-02-22 06:12:40|345.03||345.08||345.08||345.03||1
1645510370000|2022-02-22 06:12:50|345.03|344.93|345.03|344.88|345.08|344.93|345.03|344.88|1
1645510380000|2022-02-22 06:13:00|344.98|344.83|344.98|344.83|344.98|344.88|344.93|344.78|21
1645510390000|2022-02-22 06:13:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|7
1645510400000|2022-02-22 06:13:20|344.98||344.98||344.98||344.98||10
1645510410000|2022-02-22 06:13:30|344.93|344.83|344.98|344.78|344.98|344.83|344.93|344.78|4
1645510420000|2022-02-22 06:13:40|344.93||344.93||344.98||344.93||3
1645510430000|2022-02-22 06:13:50|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|9
1645510440000|2022-02-22 06:14:00|||||||||2
1645510450000|2022-02-22 06:14:10|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|14
1645510460000|2022-02-22 06:14:20|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.83|0
1645510470000|2022-02-22 06:14:30|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|2
1645510480000|2022-02-22 06:14:40|344.98|344.88|344.98|344.83|344.98|344.88|344.98|344.83|3
1645510500000|2022-02-22 06:15:00|345.03|344.88|345.08|344.88|345.08|344.93|345.03|344.88|20
1645510510000|2022-02-22 06:15:10|345.03|344.93|345.03|344.88|345.08|344.93|345.03|344.88|2
1645510520000|2022-02-22 06:15:20|||||||||1
1645510530000|2022-02-22 06:15:30|344.98|344.78|345.03|344.83|345.03|344.83|344.93|344.78|16
1645510540000|2022-02-22 06:15:40|344.98||344.98||344.98||344.98||0
1645510570000|2022-02-22 06:16:10|||||||||1
1645510580000|2022-02-22 06:16:20|||||||||2
1645510590000|2022-02-22 06:16:30|344.93|344.73|344.98|344.83|344.98|344.83|344.93|344.73|9
1645510600000|2022-02-22 06:16:40|||||||||8
1645510610000|2022-02-22 06:16:50|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|15
1645510620000|2022-02-22 06:17:00|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|6
1645510630000|2022-02-22 06:17:10|345.03||344.98||345.03||344.98||0
1645510650000|2022-02-22 06:17:30|||||||||3
1645510660000|2022-02-22 06:17:40|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|7
1645510670000|2022-02-22 06:17:50|345.03|344.88|344.98|344.83|345.03|344.88|344.98|344.83|4
1645510680000|2022-02-22 06:18:00|344.93|344.78|344.93|344.78|344.98|344.78|344.93|344.78|4
1645510690000|2022-02-22 06:18:10|344.98||344.93||344.98||344.93||8
1645510700000|2022-02-22 06:18:20|||||||||6
1645510710000|2022-02-22 06:18:30|344.98|344.83|344.93|344.78|344.98|344.83|344.93|344.78|9
1645510740000|2022-02-22 06:19:00|||||||||1
1645510750000|2022-02-22 06:19:10|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|5
1645510780000|2022-02-22 06:19:40|||||||||6
1645510800000|2022-02-22 06:20:00|||||||||2
1645510820000|2022-02-22 06:20:20|344.83|344.68|344.88|344.73|344.88|344.73|344.83|344.68|18
1645510830000|2022-02-22 06:20:30|344.83|344.68|344.88|344.68|344.88|344.68|344.83|344.68|11
1645510840000|2022-02-22 06:20:40|344.83|344.73|344.93|344.78|344.93|344.78|344.83|344.73|15
1645510850000|2022-02-22 06:20:50|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|4
1645510860000|2022-02-22 06:21:00|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.73|6
1645510870000|2022-02-22 06:21:10|||||||||1
1645510900000|2022-02-22 06:21:40|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|12
1645510910000|2022-02-22 06:21:50|||||||||1
1645510920000|2022-02-22 06:22:00|344.93|344.78|344.93|344.78|344.93|344.78|344.93|344.78|12
1645510930000|2022-02-22 06:22:10|344.98|344.83|344.98|344.83|344.98|344.83|344.93|344.78|20
1645510940000|2022-02-22 06:22:20|344.93|344.78|344.93|344.78|344.93|344.78|344.88|344.68|27
1645510950000|2022-02-22 06:22:30|344.88|344.73|344.88|344.73|344.93|344.73|344.88|344.73|4
1645510960000|2022-02-22 06:22:40|344.93|344.78|344.93|344.78|344.93|344.78|344.88|344.73|4
1645510970000|2022-02-22 06:22:50|||||||||1
1645510980000|2022-02-22 06:23:00|344.98|344.83|344.98|344.83|344.98|344.83|344.93|344.78|12
1645510990000|2022-02-22 06:23:10|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|24
1645511000000|2022-02-22 06:23:20||344.88||344.88||344.88||344.88|2
1645511020000|2022-02-22 06:23:40|||||||||3
1645511040000|2022-02-22 06:24:00||344.83||344.83||344.83||344.83|3
1645511050000|2022-02-22 06:24:10|344.98|344.88|344.98|344.83|345.03|344.88|344.98|344.83|17
1645511060000|2022-02-22 06:24:20|||||||||1
1645511070000|2022-02-22 06:24:30|345.03|344.88|345.08|344.93|345.08|344.93|345.03|344.88|6
1645511080000|2022-02-22 06:24:40|||||||||2
1645511090000|2022-02-22 06:24:50|345.03|344.88|345.03|344.83|345.08|344.93|345.03|344.83|6
1645511100000|2022-02-22 06:25:00||344.88||344.88||344.88||344.83|0
1645511120000|2022-02-22 06:25:20|||||||||1
1645511130000|2022-02-22 06:25:30|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|7
1645511140000|2022-02-22 06:25:40|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.93|11
1645511150000|2022-02-22 06:25:50|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|6
1645511160000|2022-02-22 06:26:00|345.03|344.88|345.08|344.88|345.08|344.93|345.03|344.88|7
1645511170000|2022-02-22 06:26:10|345.03|344.93|345.08|344.93|345.08|344.93|345.03|344.88|3
1645511190000|2022-02-22 06:26:30|345.03|344.88|345.08|344.88|345.08|344.93|345.03|344.88|6
1645511200000|2022-02-22 06:26:40|345.03|344.93|345.08|344.93|345.08|344.93|345.03|344.93|18
1645511210000|2022-02-22 06:26:50|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|5
1645511220000|2022-02-22 06:27:00|345.18|345.03|345.23|345.03|345.23|345.03|345.13|345.03|15
1645511230000|2022-02-22 06:27:10|345.18|344.98|345.18|345.03|345.18|345.03|345.13|344.98|7
1645511240000|2022-02-22 06:27:20|||||||||1
1645511250000|2022-02-22 06:27:30|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|10
1645511260000|2022-02-22 06:27:40|||||||||1
1645511270000|2022-02-22 06:27:50|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|3
1645511280000|2022-02-22 06:28:00|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|10
1645511300000|2022-02-22 06:28:20|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|8
1645511310000|2022-02-22 06:28:30||344.93||344.98||344.98||344.93|2
1645511320000|2022-02-22 06:28:40|345.08|344.93|345.13|344.93|345.13|344.98|345.08|344.93|1
1645511330000|2022-02-22 06:28:50|345.08|344.98|345.03|344.88|345.08|344.98|345.03|344.88|6
1645511340000|2022-02-22 06:29:00|||||||||2
1645511350000|2022-02-22 06:29:10|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|16
1645511360000|2022-02-22 06:29:20|344.98|344.83|345.08|344.93|345.08|344.93|344.98|344.83|2
1645511370000|2022-02-22 06:29:30|345.03|344.88|345.08|344.93|345.08|344.93|345.03|344.88|15
1645511390000|2022-02-22 06:29:50|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.93|2
1645511400000|2022-02-22 06:30:00|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|7
1645511410000|2022-02-22 06:30:10|345.23||345.23||345.23||345.23||2
1645511420000|2022-02-22 06:30:20|345.18|345.08|345.18|345.03|345.23|345.08|345.18|345.03|6
1645511430000|2022-02-22 06:30:30|345.23|345.08|345.23|345.03|345.23|345.08|345.18|345.03|10
1645511440000|2022-02-22 06:30:40|345.28|345.08|345.23|345.08|345.28|345.13|345.23|345.08|7
1645511450000|2022-02-22 06:30:50|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.08|1
1645511460000|2022-02-22 06:31:00|345.23|345.08|345.23|345.08|345.28|345.13|345.23|345.08|8
1645511470000|2022-02-22 06:31:10|345.28||345.23||345.28||345.23||1
1645511480000|2022-02-22 06:31:20|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|6
1645511490000|2022-02-22 06:31:30|||||||||5
1645511500000|2022-02-22 06:31:40|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|12
1645511510000|2022-02-22 06:31:50|||||||||1
1645511530000|2022-02-22 06:32:10|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|7
1645511540000|2022-02-22 06:32:20|345.33|345.18|345.33|345.18|345.33|345.18|345.28|345.18|10
1645511550000|2022-02-22 06:32:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|7
1645511560000|2022-02-22 06:32:40|345.43||345.38||345.43||345.38||4
1645511570000|2022-02-22 06:32:50|345.28|345.18|345.28|345.13|345.28|345.18|345.28|345.13|25
1645511580000|2022-02-22 06:33:00|||||||||1
1645511590000|2022-02-22 06:33:10|345.23|345.08|345.28|345.08|345.28|345.13|345.23|345.08|14
1645511600000|2022-02-22 06:33:20|345.23|345.13|345.28|345.13|345.33|345.13|345.23|345.13|5
1645511610000|2022-02-22 06:33:30||345.08||345.13||345.13||345.08|10
1645511620000|2022-02-22 06:33:40|345.23|345.08|345.28|345.08|345.28|345.08|345.23|345.08|12
1645511630000|2022-02-22 06:33:50|345.23|345.13|345.33|345.18|345.33|345.18|345.23|345.13|11
1645511640000|2022-02-22 06:34:00|345.38||345.33||345.38||345.33||12
1645511650000|2022-02-22 06:34:10|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|8
1645511690000|2022-02-22 06:34:50|||||||||1
1645511700000|2022-02-22 06:35:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|4
1645511710000|2022-02-22 06:35:10|345.38|345.23|345.38|345.23|345.43|345.23|345.38|345.23|15
1645511720000|2022-02-22 06:35:20|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.23|7
1645511730000|2022-02-22 06:35:30||345.23||345.23||345.28||345.23|4
1645511740000|2022-02-22 06:35:40|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.28|4
1645511760000|2022-02-22 06:36:00|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|36
1645511770000|2022-02-22 06:36:10|||||||||2
1645511780000|2022-02-22 06:36:20|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|10
1645511790000|2022-02-22 06:36:30|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.43|10
1645511800000|2022-02-22 06:36:40|||||||||8
1645511810000|2022-02-22 06:36:50|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|5
1645511820000|2022-02-22 06:37:00|||||||||2
1645511840000|2022-02-22 06:37:20|||||||||9
1645511850000|2022-02-22 06:37:30|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|7
1645511860000|2022-02-22 06:37:40|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.43|10
1645511870000|2022-02-22 06:37:50|||||||||3
1645511880000|2022-02-22 06:38:00|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|3
1645511890000|2022-02-22 06:38:10|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|5
1645511900000|2022-02-22 06:38:20|345.78||345.73||345.78||345.73||6
1645511910000|2022-02-22 06:38:30|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.48|9
1645511920000|2022-02-22 06:38:40|||||||||2
1645511940000|2022-02-22 06:39:00|345.73||345.68||345.73||345.68||7
1645511950000|2022-02-22 06:39:10|||||||||1
1645511960000|2022-02-22 06:39:20|345.63|345.48|345.63|345.48|345.68|345.53|345.63|345.48|9
1645511970000|2022-02-22 06:39:30|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|9
1645511990000|2022-02-22 06:39:50||345.43||345.43||345.48||345.43|4
1645512000000|2022-02-22 06:40:00|345.58|345.48|345.63|345.48|345.63|345.48|345.58|345.43|0
1645512010000|2022-02-22 06:40:10|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|11
1645512020000|2022-02-22 06:40:20|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.48|1
1645512030000|2022-02-22 06:40:30|345.68||345.63||345.68||345.63||3
1645512040000|2022-02-22 06:40:40|||||||||3
1645512060000|2022-02-22 06:41:00|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.38|19
1645512070000|2022-02-22 06:41:10|||||||||1
1645512080000|2022-02-22 06:41:20|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.43|1
1645512090000|2022-02-22 06:41:30||345.43||345.48||345.48||345.43|0
1645512110000|2022-02-22 06:41:50|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|5
1645512120000|2022-02-22 06:42:00||345.38||345.43||345.43||345.38|1
1645512130000|2022-02-22 06:42:10|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|4
1645512140000|2022-02-22 06:42:20||345.38||345.38||345.38||345.38|1
1645512150000|2022-02-22 06:42:30||345.33||345.38||345.38||345.33|7
1645512160000|2022-02-22 06:42:40|||||||||4
1645512180000|2022-02-22 06:43:00|||||||||4
1645512190000|2022-02-22 06:43:10|||||||||1
1645512200000|2022-02-22 06:43:20|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|13
1645512210000|2022-02-22 06:43:30||345.28||345.33||345.33||345.28|92
1645512220000|2022-02-22 06:43:40|||||||||3
1645512240000|2022-02-22 06:44:00|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|5
1645512250000|2022-02-22 06:44:10|||||||||4
1645512260000|2022-02-22 06:44:20|||||||||5
1645512270000|2022-02-22 06:44:30|||||||||1
1645512280000|2022-02-22 06:44:40|345.53|345.33|345.48|345.33|345.53|345.33|345.48|345.33|11
1645512290000|2022-02-22 06:44:50|||||||||3
1645512300000|2022-02-22 06:45:00|345.43|345.28|345.48|345.28|345.53|345.33|345.43|345.28|8
1645512310000|2022-02-22 06:45:10|345.43|345.33|345.43|345.28|345.43|345.33|345.43|345.28|1
1645512330000|2022-02-22 06:45:30|345.38|345.23|345.43|345.23|345.43|345.28|345.38|345.23|15
1645512340000|2022-02-22 06:45:40|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.23|6
1645512350000|2022-02-22 06:45:50|345.48||345.48||345.48||345.48||0
1645512360000|2022-02-22 06:46:00|345.53|345.33|345.53|345.33|345.53|345.33|345.48|345.28|1
1645512370000|2022-02-22 06:46:10|345.48||345.48||345.48||345.48||1
1645512380000|2022-02-22 06:46:20|||||||||1
1645512410000|2022-02-22 06:46:50|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.23|8
1645512420000|2022-02-22 06:47:00|345.48|345.33|345.48|345.28|345.53|345.33|345.48|345.28|10
1645512430000|2022-02-22 06:47:10|345.53|345.33|345.53|345.33|345.53|345.33|345.48|345.33|0
1645512440000|2022-02-22 06:47:20||345.38||345.38||345.38||345.38|1
1645512450000|2022-02-22 06:47:30|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.33|13
1645512460000|2022-02-22 06:47:40|345.48|345.38|345.53|345.38|345.53|345.38|345.48|345.38|9
1645512480000|2022-02-22 06:48:00|345.48|345.33|345.53|345.33|345.53|345.38|345.48|345.33|6
1645512490000|2022-02-22 06:48:10|345.58|345.38|345.58|345.38|345.58|345.43|345.58|345.38|5
1645512500000|2022-02-22 06:48:20|345.53|345.33|345.48|345.33|345.53|345.33|345.48|345.33|9
1645512510000|2022-02-22 06:48:30|||||||||1
1645512520000|2022-02-22 06:48:40|345.58|345.38|345.48|345.33|345.58|345.38|345.48|345.33|11
1645512530000|2022-02-22 06:48:50|345.53|345.38|345.53|345.33|345.53|345.38|345.53|345.33|0
1645512540000|2022-02-22 06:49:00|345.48|345.38|345.48|345.33|345.48|345.38|345.48|345.33|1
1645512550000|2022-02-22 06:49:10|||||||||1
1645512580000|2022-02-22 06:49:40|||||||||5
1645512590000|2022-02-22 06:49:50|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|4
1645512600000|2022-02-22 06:50:00|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|3
1645512610000|2022-02-22 06:50:10|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.28|7
1645512630000|2022-02-22 06:50:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|6
1645512640000|2022-02-22 06:50:40|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.23|30
1645512650000|2022-02-22 06:50:50|345.38|345.23|345.43|345.23|345.43|345.28|345.38|345.23|30
1645512660000|2022-02-22 06:51:00|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.23|16
1645512670000|2022-02-22 06:51:10|345.38|345.23|345.38|345.23|345.43|345.28|345.38|345.23|45
1645512680000|2022-02-22 06:51:20|345.43|345.28|345.43|345.28|345.43|345.28|345.38|345.23|44
1645512700000|2022-02-22 06:51:40|345.48|345.33|345.48|345.33|345.53|345.38|345.48|345.33|4
1645512710000|2022-02-22 06:51:50|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|21
1645512720000|2022-02-22 06:52:00|345.43|345.28|345.38|345.23|345.48|345.33|345.38|345.23|21
1645512730000|2022-02-22 06:52:10|345.43||345.43||345.43||345.38||1
1645512740000|2022-02-22 06:52:20|345.48|345.28|345.48|345.28|345.48|345.33|345.48|345.28|6
1645512750000|2022-02-22 06:52:30||345.33||345.33||345.33||345.33|0
1645512760000|2022-02-22 06:52:40|345.53|345.38|345.58|345.38|345.58|345.38|345.53|345.38|9
1645512770000|2022-02-22 06:52:50|345.53|345.43|345.53|345.38|345.58|345.43|345.53|345.38|2
1645512780000|2022-02-22 06:53:00|345.58|345.43|345.58|345.43|345.58|345.43|345.53|345.43|1
1645512790000|2022-02-22 06:53:10|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|12
1645512800000|2022-02-22 06:53:20|345.43|345.28|345.43|345.28|345.43|345.33|345.43|345.28|2
1645512810000|2022-02-22 06:53:30|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|3
1645512820000|2022-02-22 06:53:40||345.33||345.33||345.33||345.28|0
1645512830000|2022-02-22 06:53:50||345.28||345.33||345.33||345.28|1
1645512840000|2022-02-22 06:54:00|||||||||1
1645512850000|2022-02-22 06:54:10|||||||||7
1645512860000|2022-02-22 06:54:20|||||||||4
1645512870000|2022-02-22 06:54:30|||||||||2
1645512880000|2022-02-22 06:54:40|||||||||2
1645512890000|2022-02-22 06:54:50|||||||||1
1645512900000|2022-02-22 06:55:00|||||||||4
1645512910000|2022-02-22 06:55:10|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|10
1645512920000|2022-02-22 06:55:20||345.33||345.33||345.38||345.33|7
1645512930000|2022-02-22 06:55:30|345.48|345.38|345.48|345.33|345.53|345.38|345.48|345.33|3
1645512940000|2022-02-22 06:55:40|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|6
1645512950000|2022-02-22 06:55:50|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.28|1
1645512960000|2022-02-22 06:56:00|345.53|345.28|345.43|345.28|345.53|345.33|345.43|345.28|6
1645512970000|2022-02-22 06:56:10|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|0
1645512980000|2022-02-22 06:56:20|345.38|345.23|345.43|345.23|345.43|345.28|345.38|345.23|10
1645512990000|2022-02-22 06:56:30|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|21
1645513000000|2022-02-22 06:56:40|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.23|20
1645513010000|2022-02-22 06:56:50|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|17
1645513020000|2022-02-22 06:57:00||345.23||345.28||345.28||345.23|20
1645513030000|2022-02-22 06:57:10|345.48|345.23|345.48|345.33|345.48|345.33|345.48|345.23|19
1645513040000|2022-02-22 06:57:20|345.43|345.28|345.43|345.23|345.43|345.28|345.38|345.23|9
1645513050000|2022-02-22 06:57:30|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.28|4
1645513060000|2022-02-22 06:57:40|||||||||3
1645513070000|2022-02-22 06:57:50|||||||||1
1645513080000|2022-02-22 06:58:00|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|14
1645513090000|2022-02-22 06:58:10|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|9
1645513100000|2022-02-22 06:58:20|345.58||345.53||345.58||345.53||0
1645513110000|2022-02-22 06:58:30|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|2
1645513120000|2022-02-22 06:58:40|345.53|345.43|345.53|345.38|345.53|345.43|345.53|345.38|0
1645513140000|2022-02-22 06:59:00|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|8
1645513150000|2022-02-22 06:59:10|||||||||1
1645513160000|2022-02-22 06:59:20|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.33|13
1645513180000|2022-02-22 06:59:40|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|8
1645513190000|2022-02-22 06:59:50|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|7
1645513200000|2022-02-22 07:00:00|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|17
1645513210000|2022-02-22 07:00:10|345.48|345.33|345.53|345.38|345.53|345.38|345.48|345.33|14
1645513230000|2022-02-22 07:00:30|345.43|345.28|345.43|345.23|345.48|345.28|345.38|345.23|21
1645513240000|2022-02-22 07:00:40|345.38|345.28|345.48|345.28|345.48|345.33|345.38|345.23|12
1645513250000|2022-02-22 07:00:50|345.43|345.33|345.48|345.33|345.48|345.33|345.43|345.23|13
1645513260000|2022-02-22 07:01:00|345.43|345.28|345.43|345.28|345.43|345.33|345.43|345.28|8
1645513270000|2022-02-22 07:01:10|345.38|345.23|345.43|345.28|345.43|345.28|345.38|345.23|22
1645513280000|2022-02-22 07:01:20|345.48|345.33|345.48|345.33|345.53|345.38|345.48|345.33|20
1645513290000|2022-02-22 07:01:30|345.53|345.38|345.53|345.38|345.53|345.38|345.48|345.33|3
1645513300000|2022-02-22 07:01:40|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|12
1645513310000|2022-02-22 07:01:50|345.58|345.43|345.68|345.48|345.73|345.53|345.58|345.43|13
1645513320000|2022-02-22 07:02:00|345.63|345.53|345.63|345.48|345.68|345.53|345.63|345.48|5
1645513330000|2022-02-22 07:02:10|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|5
1645513340000|2022-02-22 07:02:20|345.63|345.33|345.58|345.43|345.63|345.43|345.58|345.33|11
1645513350000|2022-02-22 07:02:30|345.53|345.38|345.58|345.38|345.58|345.43|345.53|345.38|7
1645513360000|2022-02-22 07:02:40|345.53|345.43|345.58|345.43|345.58|345.43|345.53|345.38|2
1645513370000|2022-02-22 07:02:50|345.53|345.38|345.53|345.38|345.53|345.38|345.48|345.28|3
1645513380000|2022-02-22 07:03:00|345.58|345.43|345.53|345.33|345.58|345.43|345.48|345.33|23
1645513390000|2022-02-22 07:03:10|345.48|345.28|345.43|345.28|345.48|345.28|345.43|345.28|1
1645513400000|2022-02-22 07:03:20|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|8
1645513410000|2022-02-22 07:03:30|345.53|345.38|345.58|345.43|345.58|345.43|345.48|345.38|3
1645513420000|2022-02-22 07:03:40|345.53|345.38|345.43|345.28|345.53|345.38|345.38|345.23|13
1645513430000|2022-02-22 07:03:50|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|10
1645513440000|2022-02-22 07:04:00|345.43|345.33|345.43|345.23|345.48|345.33|345.43|345.23|16
1645513450000|2022-02-22 07:04:10|345.48|345.28|345.43|345.23|345.48|345.28|345.38|345.23|7
1645513460000|2022-02-22 07:04:20|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.23|4
1645513470000|2022-02-22 07:04:30|||||||||4
1645513480000|2022-02-22 07:04:40|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.28|16
1645513490000|2022-02-22 07:04:50|345.43|345.28|345.43|345.28|345.48|345.33|345.43|345.23|11
1645513500000|2022-02-22 07:05:00|345.38|345.23|345.48|345.28|345.48|345.33|345.38|345.23|21
1645513510000|2022-02-22 07:05:10|345.43|345.23|345.48|345.33|345.48|345.33|345.43|345.23|0
1645513520000|2022-02-22 07:05:20|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|17
1645513530000|2022-02-22 07:05:30|345.43|345.18|345.38|345.23|345.43|345.23|345.38|345.18|10
1645513540000|2022-02-22 07:05:40|||||||||1
1645513550000|2022-02-22 07:05:50|345.33|345.18|345.28|345.13|345.33|345.18|345.28|345.08|11
1645513560000|2022-02-22 07:06:00|345.33|345.08|345.33|345.13|345.33|345.18|345.28|345.08|8
1645513570000|2022-02-22 07:06:10|345.28|345.18|345.28|345.08|345.28|345.18|345.28|345.08|2
1645513580000|2022-02-22 07:06:20|345.23|345.13|345.33|345.18|345.33|345.18|345.23|345.08|5
1645513590000|2022-02-22 07:06:30|345.28|345.13|345.28|345.13|345.33|345.18|345.28|345.13|1
1645513600000|2022-02-22 07:06:40|345.33|345.18|345.33|345.13|345.33|345.18|345.28|345.13|3
1645513610000|2022-02-22 07:06:50|345.28|345.08|345.28|345.13|345.28|345.13|345.28|345.08|4
1645513620000|2022-02-22 07:07:00||345.08||345.13||345.13||345.08|4
1645513630000|2022-02-22 07:07:10|||||||||4
1645513640000|2022-02-22 07:07:20|345.33|345.18|345.38|345.23|345.43|345.23|345.33|345.18|12
1645513650000|2022-02-22 07:07:30||345.18||345.18||345.18||345.18|4
1645513660000|2022-02-22 07:07:40|345.33|345.23|345.43|345.28|345.43|345.28|345.33|345.18|10
1645513680000|2022-02-22 07:08:00|345.38|345.18|345.33|345.18|345.38|345.18|345.33|345.18|8
1645513690000|2022-02-22 07:08:10||345.13||345.18||345.18||345.13|6
1645513700000|2022-02-22 07:08:20|345.28|345.13|345.28|345.13|345.33|345.13|345.28|345.13|6
1645513710000|2022-02-22 07:08:30|345.38|345.18|345.38|345.18|345.38|345.23|345.33|345.18|6
1645513720000|2022-02-22 07:08:40|345.33|345.23|345.38|345.23|345.38|345.23|345.33|345.18|0
1645513730000|2022-02-22 07:08:50|345.33|345.18|345.33|345.18|345.33|345.23|345.33|345.13|5
1645513740000|2022-02-22 07:09:00|345.38|345.23|345.43|345.28|345.43|345.28|345.33|345.18|14
1645513750000|2022-02-22 07:09:10|345.48|345.33|345.43|345.28|345.53|345.33|345.43|345.28|2
1645513760000|2022-02-22 07:09:20|345.48||345.43||345.48||345.43||1
1645513770000|2022-02-22 07:09:30|345.38|345.23|345.38|345.23|345.43|345.23|345.38|345.23|5
1645513790000|2022-02-22 07:09:50|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.28|9
1645513800000|2022-02-22 07:10:00|345.43|345.23|345.43|345.23|345.43|345.23|345.38|345.23|3
1645513810000|2022-02-22 07:10:10|345.38|345.18|345.33|345.18|345.38|345.18|345.33|345.18|5
1645513820000|2022-02-22 07:10:20|345.28|345.13|345.28|345.13|345.33|345.13|345.28|345.13|5
1645513830000|2022-02-22 07:10:30||345.08||345.08||345.08||345.08|1
1645513840000|2022-02-22 07:10:40|345.33|345.13|345.38|345.18|345.38|345.18|345.28|345.13|18
1645513850000|2022-02-22 07:10:50|345.33|345.13|345.33|345.13|345.38|345.13|345.28|345.13|6
1645513860000|2022-02-22 07:11:00|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.13|3
1645513870000|2022-02-22 07:11:10|345.38|345.18|345.33|345.18|345.38|345.23|345.33|345.13|13
1645513880000|2022-02-22 07:11:20|||||||||12
1645513890000|2022-02-22 07:11:30|345.28|345.13|345.28|345.13|345.28|345.13|345.23|345.08|10
1645513900000|2022-02-22 07:11:40|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|6
1645513910000|2022-02-22 07:11:50|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|4
1645513920000|2022-02-22 07:12:00|345.23|345.08|345.18|345.03|345.23|345.08|345.18|344.98|19
1645513930000|2022-02-22 07:12:10|345.23|345.08|345.23|345.08|345.23|345.08|345.18|345.03|9
1645513940000|2022-02-22 07:12:20|345.18|345.03|345.18|345.03|345.18|345.03|345.18|344.98|11
1645513950000|2022-02-22 07:12:30|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|12
1645513960000|2022-02-22 07:12:40|||||||||4
1645513970000|2022-02-22 07:12:50|||||||||4
1645513980000|2022-02-22 07:13:00|345.23|345.08|345.28|345.08|345.28|345.13|345.23|345.08|14
1645513990000|2022-02-22 07:13:10|345.23|345.03|345.18|345.03|345.28|345.08|345.18|345.03|7
1645514000000|2022-02-22 07:13:20|345.13|344.98|345.23|345.03|345.23|345.08|345.13|344.98|13
1645514010000|2022-02-22 07:13:30|345.18|345.08|345.23|345.08|345.23|345.08|345.18|344.98|6
1645514020000|2022-02-22 07:13:40|345.18|345.03|345.28|345.13|345.28|345.13|345.18|345.03|20
1645514030000|2022-02-22 07:13:50|345.23|345.08|345.23|345.03|345.28|345.13|345.23|345.03|3
1645514040000|2022-02-22 07:14:00|345.18|345.08|345.18|345.03|345.23|345.08|345.18|345.03|4
1645514050000|2022-02-22 07:14:10|345.23|344.98|345.23|345.08|345.23|345.08|345.18|344.98|18
1645514060000|2022-02-22 07:14:20|||||||||4
1645514070000|2022-02-22 07:14:30|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|2
1645514080000|2022-02-22 07:14:40|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.93|11
1645514090000|2022-02-22 07:14:50|345.03|344.88|344.98|344.78|345.03|344.88|344.98|344.78|14
1645514100000|2022-02-22 07:15:00|344.93|344.83|345.03|344.88|345.03|344.88|344.93|344.78|18
1645514110000|2022-02-22 07:15:10|344.98|344.83|344.98|344.78|345.03|344.88|344.93|344.78|25
1645514120000|2022-02-22 07:15:20|344.93|344.83|344.98|344.78|344.98|344.83|344.93|344.73|14
1645514130000|2022-02-22 07:15:30|344.93|344.73|344.83|344.68|344.93|344.73|344.83|344.68|20
1645514140000|2022-02-22 07:15:40|344.88|344.73|344.88|344.68|344.88|344.73|344.83|344.68|12
1645514150000|2022-02-22 07:15:50|344.83|344.63|344.78|344.63|344.83|344.63|344.78|344.63|8
1645514160000|2022-02-22 07:16:00|344.73|344.58|344.78|344.58|344.78|344.63|344.73|344.58|10
1645514170000|2022-02-22 07:16:10|344.73|344.63|344.78|344.63|344.83|344.63|344.73|344.58|14
1645514180000|2022-02-22 07:16:20|344.73|344.58|344.78|344.58|344.78|344.58|344.73|344.58|6
1645514190000|2022-02-22 07:16:30|344.83|344.63|344.83|344.68|344.88|344.73|344.83|344.63|6
1645514200000|2022-02-22 07:16:40||344.63||344.68||344.68||344.63|3
1645514210000|2022-02-22 07:16:50|344.78|344.63|344.83|344.68|344.83|344.68|344.78|344.63|15
1645514220000|2022-02-22 07:17:00|344.88|344.73|344.83|344.68|344.88|344.73|344.83|344.68|13
1645514230000|2022-02-22 07:17:10|344.88|344.73|344.93|344.73|344.93|344.73|344.83|344.68|5
1645514240000|2022-02-22 07:17:20|344.88|344.78|344.83|344.68|344.93|344.78|344.83|344.68|8
1645514250000|2022-02-22 07:17:30|344.78|344.63|344.78|344.63|344.83|344.63|344.78|344.63|6
1645514260000|2022-02-22 07:17:40|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|6
1645514270000|2022-02-22 07:17:50|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|5
1645514280000|2022-02-22 07:18:00|344.63|344.48|344.63|344.48|344.68|344.53|344.63|344.48|25
1645514290000|2022-02-22 07:18:10|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.48|15
1645514300000|2022-02-22 07:18:20|||||||||7
1645514310000|2022-02-22 07:18:30|344.73|344.58|344.78|344.58|344.78|344.58|344.68|344.58|13
1645514320000|2022-02-22 07:18:40|344.83|344.63|344.78|344.63|344.83|344.63|344.78|344.58|6
1645514330000|2022-02-22 07:18:50|344.73|344.58|344.68|344.48|344.78|344.58|344.68|344.48|106
1645514340000|2022-02-22 07:19:00|344.63|344.43|344.58|344.43|344.68|344.43|344.58|344.43|5
1645514350000|2022-02-22 07:19:10|344.63|344.48|344.63|344.43|344.63|344.48|344.58|344.43|27
1645514360000|2022-02-22 07:19:20||344.48||344.48||344.48||344.48|0
1645514370000|2022-02-22 07:19:30|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.53|7
1645514380000|2022-02-22 07:19:40|344.68|344.58|344.63|344.48|344.73|344.58|344.63|344.48|6
1645514390000|2022-02-22 07:19:50|344.68||344.63||344.68||344.63||10
1645514400000|2022-02-22 07:20:00|344.68|344.53|344.68|344.48|344.68|344.53|344.63|344.48|9
1645514410000|2022-02-22 07:20:10|344.63|344.53|344.68|344.53|344.68|344.53|344.63|344.48|6
1645514420000|2022-02-22 07:20:20|344.73|344.58|344.73|344.53|344.73|344.58|344.68|344.53|7
1645514430000|2022-02-22 07:20:30|344.68||344.68||344.68||344.68||0
1645514440000|2022-02-22 07:20:40|344.73|344.58|344.78|344.63|344.78|344.63|344.73|344.58|8
1645514450000|2022-02-22 07:20:50|344.83|344.68|344.83|344.68|344.88|344.68|344.78|344.63|5
1645514460000|2022-02-22 07:21:00|344.88|344.63|344.73|344.58|344.88|344.63|344.73|344.58|15
1645514470000|2022-02-22 07:21:10|344.78|344.53|344.68|344.53|344.78|344.53|344.68|344.53|1
1645514480000|2022-02-22 07:21:20|344.73|344.58|344.73|344.53|344.73|344.58|344.68|344.53|2
1645514490000|2022-02-22 07:21:30|344.78|344.58|344.78|344.58|344.78|344.63|344.73|344.58|3
1645514500000|2022-02-22 07:21:40|344.73|344.63|344.68|344.53|344.73|344.63|344.68|344.53|2
1645514510000|2022-02-22 07:21:50|344.63|344.48|344.63|344.48|344.68|344.53|344.63|344.43|17
1645514520000|2022-02-22 07:22:00|344.68|344.43|344.58|344.43|344.68|344.43|344.58|344.43|6
1645514530000|2022-02-22 07:22:10|||||||||2
1645514540000|2022-02-22 07:22:20|344.63|344.48|344.73|344.53|344.73|344.58|344.63|344.48|11
1645514550000|2022-02-22 07:22:30|344.68||344.68||344.68||344.68||1
1645514560000|2022-02-22 07:22:40|344.63|344.48|344.58|344.43|344.68|344.48|344.58|344.43|11
1645514570000|2022-02-22 07:22:50|344.63|344.48|344.58|344.43|344.63|344.48|344.58|344.43|5
1645514580000|2022-02-22 07:23:00|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.33|6
1645514590000|2022-02-22 07:23:10|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|14
1645514600000|2022-02-22 07:23:20|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|10
1645514610000|2022-02-22 07:23:30|344.48|344.33|344.53|344.38|344.53|344.38|344.48|344.33|15
1645514620000|2022-02-22 07:23:40|344.48|344.33|344.48|344.33|344.48|344.33|344.43|344.28|32
1645514630000|2022-02-22 07:23:50|344.43|344.28|344.48|344.33|344.48|344.33|344.43|344.28|12
1645514640000|2022-02-22 07:24:00|344.43|344.28|344.43|344.28|344.48|344.28|344.43|344.28|10
1645514650000|2022-02-22 07:24:10|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|2
1645514660000|2022-02-22 07:24:20|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|7
1645514670000|2022-02-22 07:24:30|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|16
1645514680000|2022-02-22 07:24:40|344.43|344.28|344.43|344.28|344.43|344.28|344.38|344.23|18
1645514690000|2022-02-22 07:24:50|344.38|344.23|344.38|344.23|344.43|344.23|344.38|344.23|5
1645514700000|2022-02-22 07:25:00|344.43|344.28|344.48|344.33|344.48|344.33|344.43|344.23|35
1645514720000|2022-02-22 07:25:20|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|1
1645514730000|2022-02-22 07:25:30|344.48|344.33|344.33|344.18|344.48|344.33|344.33|344.18|24
1645514740000|2022-02-22 07:25:40|344.38|344.13|344.33|344.13|344.38|344.18|344.28|344.13|25
1645514750000|2022-02-22 07:25:50|344.28|344.18|344.28|344.13|344.33|344.18|344.28|344.13|7
1645514760000|2022-02-22 07:26:00|344.23|344.08|344.23|344.03|344.23|344.13|344.18|344.03|40
1645514770000|2022-02-22 07:26:10|344.18|343.98|344.13|343.98|344.23|343.98|344.13|343.98|24
1645514780000|2022-02-22 07:26:20|344.18|344.03|344.18|344.03|344.23|344.08|344.18|343.98|18
1645514790000|2022-02-22 07:26:30|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|15
1645514800000|2022-02-22 07:26:40|344.23|343.98|344.13|343.98|344.23|343.98|344.13|343.98|18
1645514810000|2022-02-22 07:26:50|344.18|343.93|344.18|344.03|344.18|344.03|344.13|343.93|52
1645514820000|2022-02-22 07:27:00|344.23|344.08|344.23|344.08|344.23|344.08|344.18|344.03|35
1645514830000|2022-02-22 07:27:10|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|15
1645514850000|2022-02-22 07:27:30|344.23|344.08|344.23|344.08|344.33|344.13|344.23|344.08|22
1645514860000|2022-02-22 07:27:40|344.18|344.03|344.18|344.03|344.23|344.08|344.18|344.03|24
1645514870000|2022-02-22 07:27:50|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|20
1645514880000|2022-02-22 07:28:00|344.33|344.18|344.33|344.13|344.43|344.23|344.28|344.13|11
1645514890000|2022-02-22 07:28:10|344.28|344.08|344.23|344.03|344.33|344.08|344.18|344.03|5
1645514900000|2022-02-22 07:28:20|344.18|343.98|344.13|343.98|344.23|343.98|344.13|343.93|21
1645514910000|2022-02-22 07:28:30|344.18|343.93|344.18|343.98|344.18|343.98|344.18|343.93|24
1645514920000|2022-02-22 07:28:40|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.93|6
1645514930000|2022-02-22 07:28:50|344.23|344.03|344.18|344.03|344.23|344.08|344.18|343.98|5
1645514940000|2022-02-22 07:29:00|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|11
1645514950000|2022-02-22 07:29:10|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|2
1645514960000|2022-02-22 07:29:20|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|21
1645514970000|2022-02-22 07:29:30|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|2
1645514990000|2022-02-22 07:29:50|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|8
1645515000000|2022-02-22 07:30:00|344.13|343.98|344.23|344.03|344.23|344.03|344.13|343.93|16
1645515010000|2022-02-22 07:30:10|344.18|344.08|344.13|343.98|344.18|344.08|344.13|343.98|1
1645515020000|2022-02-22 07:30:20|344.18|344.03|344.18|343.98|344.18|344.03|344.08|343.93|11
1645515030000|2022-02-22 07:30:30|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.93|3
1645515040000|2022-02-22 07:30:40|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|12
1645515050000|2022-02-22 07:30:50|344.08|343.93|344.08|343.93|344.13|343.98|344.08|343.93|10
1645515060000|2022-02-22 07:31:00|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|8
1645515070000|2022-02-22 07:31:10|344.13|343.98|344.13|343.93|344.18|344.03|344.13|343.93|15
1645515080000|2022-02-22 07:31:20|344.18|343.98|344.18|344.03|344.18|344.03|344.18|343.93|5
1645515090000|2022-02-22 07:31:30|344.23|343.98|344.13|343.98|344.23|344.08|344.13|343.98|13
1645515100000|2022-02-22 07:31:40|||||||||3
1645515110000|2022-02-22 07:31:50|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|9
1645515120000|2022-02-22 07:32:00|344.13|343.93|344.08|343.93|344.18|343.98|344.08|343.93|7
1645515130000|2022-02-22 07:32:10|344.13||344.08||344.13||344.08||2
1645515140000|2022-02-22 07:32:20|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|12
1645515150000|2022-02-22 07:32:30|344.13|343.93|344.18|343.98|344.18|344.03|344.08|343.93|4
1645515160000|2022-02-22 07:32:40|344.13||344.13||344.13||344.13||5
1645515170000|2022-02-22 07:32:50|||||||||1
1645515180000|2022-02-22 07:33:00|344.08|343.93|343.98|343.83|344.08|343.93|343.98|343.78|46
1645515190000|2022-02-22 07:33:10|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.73|20
1645515200000|2022-02-22 07:33:20|343.93|343.83|343.93|343.78|343.98|343.83|343.93|343.78|5
1645515210000|2022-02-22 07:33:30|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.78|6
1645515220000|2022-02-22 07:33:40|343.93|343.78|343.93|343.78|343.98|343.83|343.93|343.78|10
1645515230000|2022-02-22 07:33:50|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|8
1645515240000|2022-02-22 07:34:00||343.73||343.78||343.78||343.73|9
1645515250000|2022-02-22 07:34:10|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|7
1645515260000|2022-02-22 07:34:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|2
1645515270000|2022-02-22 07:34:30|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|13
1645515280000|2022-02-22 07:34:40|343.93|343.68|343.83|343.68|343.93|343.73|343.83|343.68|28
1645515290000|2022-02-22 07:34:50|||||||||6
1645515300000|2022-02-22 07:35:00|343.88|343.63|343.88|343.73|343.88|343.73|343.83|343.63|44
1645515310000|2022-02-22 07:35:10|343.93|343.68|343.93|343.73|343.93|343.73|343.93|343.68|15
1645515320000|2022-02-22 07:35:20|343.88|343.68|343.83|343.68|343.88|343.68|343.83|343.68|6
1645515330000|2022-02-22 07:35:30|343.78|343.63|343.78|343.58|343.83|343.68|343.78|343.58|9
1645515340000|2022-02-22 07:35:40|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.58|19
1645515350000|2022-02-22 07:35:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|6
1645515360000|2022-02-22 07:36:00|343.88|343.63|343.83|343.68|343.88|343.68|343.83|343.63|13
1645515370000|2022-02-22 07:36:10|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|6
1645515380000|2022-02-22 07:36:20|343.83|343.68|343.83|343.68|343.88|343.68|343.78|343.63|24
1645515390000|2022-02-22 07:36:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|11
1645515400000|2022-02-22 07:36:40||343.58||343.58||343.63||343.58|3
1645515410000|2022-02-22 07:36:50|343.73|343.63|343.73|343.53|343.78|343.63|343.73|343.53|9
1645515420000|2022-02-22 07:37:00|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.53|30
1645515430000|2022-02-22 07:37:10|343.78||343.78||343.78||343.78||1
1645515440000|2022-02-22 07:37:20|343.83||343.78||343.83||343.78||9
1645515450000|2022-02-22 07:37:30|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|17
1645515460000|2022-02-22 07:37:40|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|15
1645515470000|2022-02-22 07:37:50|||||||||2
1645515480000|2022-02-22 07:38:00|343.83||343.78||343.83||343.78||12
1645515490000|2022-02-22 07:38:10|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|9
1645515500000|2022-02-22 07:38:20|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|4
1645515510000|2022-02-22 07:38:30|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.53|28
1645515520000|2022-02-22 07:38:40|343.83|343.58|343.83|343.68|343.83|343.68|343.78|343.58|15
1645515530000|2022-02-22 07:38:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|6
1645515540000|2022-02-22 07:39:00|343.83|343.68|343.83|343.68|343.98|343.78|343.83|343.68|36
1645515560000|2022-02-22 07:39:20|343.88|343.73|343.88|343.68|343.88|343.73|343.83|343.68|8
1645515570000|2022-02-22 07:39:30|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|9
1645515580000|2022-02-22 07:39:40|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|9
1645515590000|2022-02-22 07:39:50|||||||||3
1645515600000|2022-02-22 07:40:00|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|18
1645515610000|2022-02-22 07:40:10|343.93|343.78|343.83|343.68|343.93|343.78|343.83|343.68|19
1645515620000|2022-02-22 07:40:20|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|9
1645515630000|2022-02-22 07:40:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|8
1645515640000|2022-02-22 07:40:40|343.83|343.68|343.83|343.68|343.83|343.68|343.78|343.63|16
1645515650000|2022-02-22 07:40:50|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|9
1645515660000|2022-02-22 07:41:00|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|8
1645515670000|2022-02-22 07:41:10|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.58|11
1645515690000|2022-02-22 07:41:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|16
1645515700000|2022-02-22 07:41:40|343.88|343.73|343.93|343.78|343.93|343.78|343.83|343.68|13
1645515710000|2022-02-22 07:41:50|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|11
1645515720000|2022-02-22 07:42:00|343.93|343.83|343.98|343.78|344.03|343.88|343.93|343.78|15
1645515730000|2022-02-22 07:42:10|343.93|343.83|344.08|343.93|344.08|343.93|343.93|343.83|15
1645515740000|2022-02-22 07:42:20|||||||||2
1645515750000|2022-02-22 07:42:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|5
1645515760000|2022-02-22 07:42:40|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|10
1645515770000|2022-02-22 07:42:50|344.18|344.03|344.08|343.93|344.18|344.03|344.08|343.93|16
1645515780000|2022-02-22 07:43:00|||||||||3
1645515790000|2022-02-22 07:43:10|||||||||3
1645515800000|2022-02-22 07:43:20|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.88|24
1645515810000|2022-02-22 07:43:30|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|4
1645515820000|2022-02-22 07:43:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|5
1645515830000|2022-02-22 07:43:50|||||||||3
1645515840000|2022-02-22 07:44:00|344.18|344.03|344.13|343.98|344.18|344.03|344.08|343.88|15
1645515850000|2022-02-22 07:44:10|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|10
1645515860000|2022-02-22 07:44:20|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|19
1645515870000|2022-02-22 07:44:30|344.08|343.83|344.03|343.83|344.08|343.88|343.98|343.83|27
1645515880000|2022-02-22 07:44:40|344.08|343.88|344.08|343.88|344.08|343.93|344.03|343.83|26
1645515890000|2022-02-22 07:44:50|344.03|343.83|344.03|343.88|344.03|343.88|343.98|343.83|23
1645515900000|2022-02-22 07:45:00|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|16
1645515910000|2022-02-22 07:45:10|344.03|343.93|344.03|343.88|344.08|343.93|344.03|343.88|15
1645515920000|2022-02-22 07:45:20|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|1
1645515930000|2022-02-22 07:45:30|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|9
1645515940000|2022-02-22 07:45:40|344.03|343.93|344.03|343.88|344.03|343.93|344.03|343.88|7
1645515950000|2022-02-22 07:45:50|344.08|343.93|344.08|343.88|344.13|343.98|344.03|343.88|52
1645515960000|2022-02-22 07:46:00|344.03|343.93|344.08|343.88|344.08|343.93|344.03|343.88|39
1645515970000|2022-02-22 07:46:10|344.03|343.93|344.08|343.88|344.08|343.93|344.03|343.88|15
1645515980000|2022-02-22 07:46:20|344.03|343.93|344.03|343.88|344.03|343.93|343.98|343.83|17
1645515990000|2022-02-22 07:46:30|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|7
1645516000000|2022-02-22 07:46:40|344.08||344.03||344.08||344.03||10
1645516010000|2022-02-22 07:46:50|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.88|13
1645516020000|2022-02-22 07:47:00|344.13||344.08||344.13||344.08||15
1645516030000|2022-02-22 07:47:10|344.13||344.08||344.13||344.08||12
1645516040000|2022-02-22 07:47:20|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|17
1645516050000|2022-02-22 07:47:30|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|16
1645516060000|2022-02-22 07:47:40|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|9
1645516070000|2022-02-22 07:47:50|343.98|343.88|343.93|343.78|343.98|343.88|343.93|343.78|2
1645516080000|2022-02-22 07:48:00|343.88|343.73|343.88|343.73|343.88|343.78|343.88|343.73|6
1645516090000|2022-02-22 07:48:10|343.93||343.93||343.93||343.88||9
1645516100000|2022-02-22 07:48:20|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|11
1645516110000|2022-02-22 07:48:30|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|5
1645516120000|2022-02-22 07:48:40|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.68|24
1645516130000|2022-02-22 07:48:50||343.73||343.73||343.73||343.73|0
1645516140000|2022-02-22 07:49:00|||||||||1
1645516150000|2022-02-22 07:49:10|343.93|343.78|343.98|343.83|343.98|343.83|343.88|343.73|16
1645516160000|2022-02-22 07:49:20|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|5
1645516170000|2022-02-22 07:49:30|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.83|11
1645516180000|2022-02-22 07:49:40|343.98|343.78|344.03|343.83|344.03|343.88|343.98|343.78|8
1645516190000|2022-02-22 07:49:50|343.98||343.98||344.03||343.98||3
1645516200000|2022-02-22 07:50:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|5
1645516210000|2022-02-22 07:50:10|343.98|343.73|343.88|343.68|343.98|343.73|343.88|343.68|17
1645516220000|2022-02-22 07:50:20|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.73|3
1645516240000|2022-02-22 07:50:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|4
1645516250000|2022-02-22 07:50:50|||||||||1
1645516260000|2022-02-22 07:51:00|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|6
1645516270000|2022-02-22 07:51:10|||||||||8
1645516280000|2022-02-22 07:51:20|||||||||31
1645516290000|2022-02-22 07:51:30|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|57
1645516300000|2022-02-22 07:51:40|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|65
1645516310000|2022-02-22 07:51:50|344.18|343.98|344.18|344.03|344.18|344.03|344.18|343.98|22
1645516320000|2022-02-22 07:52:00|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|23
1645516330000|2022-02-22 07:52:10|344.18||344.18||344.18||344.13||13
1645516340000|2022-02-22 07:52:20|344.13||344.13||344.18||344.13||2
1645516350000|2022-02-22 07:52:30|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|13
1645516360000|2022-02-22 07:52:40|344.13||344.13||344.18||344.13||3
1645516370000|2022-02-22 07:52:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|2
1645516380000|2022-02-22 07:53:00|344.13|343.98|344.03|343.88|344.13|343.98|344.03|343.88|18
1645516390000|2022-02-22 07:53:10|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|4
1645516400000|2022-02-22 07:53:20|344.13||344.13||344.13||344.08||2
1645516410000|2022-02-22 07:53:30|344.08|343.98|344.08|343.93|344.08|343.98|344.08|343.93|1
1645516420000|2022-02-22 07:53:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|4
1645516430000|2022-02-22 07:53:50|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|12
1645516440000|2022-02-22 07:54:00|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|18
1645516450000|2022-02-22 07:54:10|344.18|344.03|344.23|344.08|344.23|344.08|344.13|344.03|97
1645516460000|2022-02-22 07:54:20|344.18|344.03|344.18|344.03|344.23|344.08|344.18|343.98|24
1645516470000|2022-02-22 07:54:30|344.23|343.98|344.23|344.03|344.23|344.08|344.18|343.98|8
1645516480000|2022-02-22 07:54:40|344.18|343.98|344.13|343.98|344.23|344.08|344.13|343.98|2
1645516490000|2022-02-22 07:54:50|344.18||344.13||344.18||344.13||3
1645516500000|2022-02-22 07:55:00|344.18|344.03|344.13|343.93|344.18|344.03|344.08|343.93|6
1645516510000|2022-02-22 07:55:10|344.08||344.08||344.08||344.08||2
1645516520000|2022-02-22 07:55:20|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.83|18
1645516530000|2022-02-22 07:55:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|0
1645516540000|2022-02-22 07:55:40|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|16
1645516550000|2022-02-22 07:55:50|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.78|10
1645516560000|2022-02-22 07:56:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.83|7
1645516570000|2022-02-22 07:56:10|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|10
1645516580000|2022-02-22 07:56:20|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.73|0
1645516590000|2022-02-22 07:56:30|||||||||1
1645516600000|2022-02-22 07:56:40|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|6
1645516610000|2022-02-22 07:56:50|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|6
1645516620000|2022-02-22 07:57:00|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.73|3
1645516630000|2022-02-22 07:57:10|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|10
1645516640000|2022-02-22 07:57:20|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|3
1645516650000|2022-02-22 07:57:30|344.03|343.88|344.03|343.88|344.08|343.88|344.03|343.88|6
1645516660000|2022-02-22 07:57:40|||||||||1
1645516670000|2022-02-22 07:57:50|||||||||1
1645516680000|2022-02-22 07:58:00|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|7
1645516690000|2022-02-22 07:58:10|343.98|343.83|343.88|343.73|343.98|343.83|343.88|343.73|24
1645516720000|2022-02-22 07:58:40|||||||||1
1645516730000|2022-02-22 07:58:50|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|23
1645516740000|2022-02-22 07:59:00|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|13
1645516750000|2022-02-22 07:59:10|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|10
1645516760000|2022-02-22 07:59:20|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|8
1645516770000|2022-02-22 07:59:30|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|19
1645516790000|2022-02-22 07:59:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|18
1645516800000|2022-02-22 08:00:00|343.53|343.33|343.48|343.33|343.58|343.43|343.48|343.33|63
1645516810000|2022-02-22 08:00:10|343.43|343.28|343.38|343.23|343.43|343.33|343.33|343.13|11
1645516820000|2022-02-22 08:00:20|343.33|343.18|343.48|343.33|343.48|343.33|343.33|343.13|35
1645516830000|2022-02-22 08:00:30|343.53|343.38|343.38|343.23|343.53|343.38|343.38|343.23|12
1645516840000|2022-02-22 08:00:40|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.18|3
1645516850000|2022-02-22 08:00:50|343.38|343.23|343.38|343.23|343.38|343.23|343.33|343.18|14
1645516860000|2022-02-22 08:01:00|343.43|343.28|343.48|343.33|343.48|343.33|343.38|343.23|19
1645516870000|2022-02-22 08:01:10|343.58|343.38|343.58|343.43|343.68|343.48|343.58|343.38|37
1645516880000|2022-02-22 08:01:20|343.63|343.38|343.63|343.43|343.63|343.48|343.58|343.38|27
1645516890000|2022-02-22 08:01:30|343.68|343.48|343.58|343.43|343.73|343.53|343.58|343.43|22
1645516900000|2022-02-22 08:01:40|343.53|343.38|343.53|343.38|343.53|343.38|343.48|343.33|25
1645516910000|2022-02-22 08:01:50|343.58|343.43|343.58|343.38|343.58|343.43|343.53|343.38|8
1645516920000|2022-02-22 08:02:00|343.53|343.33|343.58|343.43|343.58|343.43|343.48|343.28|11
1645516930000|2022-02-22 08:02:10|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|17
1645516940000|2022-02-22 08:02:20|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|38
1645516950000|2022-02-22 08:02:30|343.58|343.43|343.48|343.33|343.58|343.43|343.43|343.28|6
1645516960000|2022-02-22 08:02:40|343.53|343.38|343.58|343.43|343.63|343.43|343.53|343.38|12
1645516970000|2022-02-22 08:02:50|343.53|343.38|343.53|343.38|343.53|343.38|343.48|343.33|9
1645516980000|2022-02-22 08:03:00|343.48|343.33|343.63|343.43|343.63|343.43|343.48|343.33|6
1645516990000|2022-02-22 08:03:10|343.73|343.48|343.68|343.53|343.73|343.53|343.63|343.48|11
1645517000000|2022-02-22 08:03:20|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|6
1645517010000|2022-02-22 08:03:30|343.63|343.48|343.68|343.53|343.73|343.58|343.63|343.48|10
1645517020000|2022-02-22 08:03:40|||||||||3
1645517030000|2022-02-22 08:03:50|343.73||343.68||343.73||343.68||2
1645517040000|2022-02-22 08:04:00|343.73|343.58|343.78|343.63|343.83|343.68|343.73|343.58|11
1645517050000|2022-02-22 08:04:10|343.83|343.68|343.73|343.58|343.83|343.68|343.73|343.58|5
1645517060000|2022-02-22 08:04:20|343.68|343.53|343.68|343.48|343.68|343.53|343.63|343.48|7
1645517070000|2022-02-22 08:04:30|343.73|343.53|343.83|343.63|343.83|343.63|343.73|343.48|8
1645517080000|2022-02-22 08:04:40|343.78||343.78||343.83||343.78||5
1645517090000|2022-02-22 08:04:50|343.73|343.58|343.78|343.63|343.83|343.68|343.73|343.58|4
1645517100000|2022-02-22 08:05:00|343.83|343.68|343.73|343.53|343.83|343.68|343.68|343.53|17
1645517110000|2022-02-22 08:05:10|343.78|343.58|343.73|343.53|343.78|343.58|343.68|343.53|6
1645517120000|2022-02-22 08:05:20|343.68|343.48|343.78|343.58|343.78|343.58|343.68|343.48|10
1645517130000|2022-02-22 08:05:30|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|4
1645517140000|2022-02-22 08:05:40|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.63|13
1645517150000|2022-02-22 08:05:50|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.58|17
1645517160000|2022-02-22 08:06:00|343.83|343.68|343.83|343.68|343.88|343.68|343.83|343.63|22
1645517170000|2022-02-22 08:06:10|343.78|343.63|343.73|343.58|343.78|343.63|343.68|343.53|24
1645517180000|2022-02-22 08:06:20|343.78|343.53|343.73|343.58|343.78|343.58|343.73|343.53|3
1645517190000|2022-02-22 08:06:30|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|7
1645517200000|2022-02-22 08:06:40|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|4
1645517210000|2022-02-22 08:06:50|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|24
1645517220000|2022-02-22 08:07:00|343.58|343.43|343.63|343.48|343.68|343.48|343.58|343.43|11
1645517230000|2022-02-22 08:07:10|343.68|343.53|343.68|343.53|343.68|343.53|343.63|343.48|14
1645517240000|2022-02-22 08:07:20|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|11
1645517250000|2022-02-22 08:07:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|10
1645517260000|2022-02-22 08:07:40|343.58|343.43|343.48|343.33|343.63|343.43|343.48|343.33|16
1645517270000|2022-02-22 08:07:50||343.28||343.33||343.33||343.28|9
1645517280000|2022-02-22 08:08:00|343.53|343.28|343.53|343.38|343.53|343.38|343.48|343.28|7
1645517290000|2022-02-22 08:08:10|343.48|343.28|343.43|343.28|343.48|343.28|343.43|343.28|6
1645517300000|2022-02-22 08:08:20||343.23||343.23||343.28||343.23|2
1645517310000|2022-02-22 08:08:30|343.38|343.28|343.43|343.28|343.48|343.33|343.38|343.23|11
1645517320000|2022-02-22 08:08:40|343.38|343.23|343.28|343.08|343.43|343.28|343.23|343.08|28
1645517330000|2022-02-22 08:08:50|343.33|343.13|343.23|343.03|343.33|343.18|343.23|343.03|21
1645517340000|2022-02-22 08:09:00||343.08||343.08||343.08||343.03|4
1645517350000|2022-02-22 08:09:10|343.18|343.03|343.28|343.13|343.28|343.13|343.18|343.03|8
1645517360000|2022-02-22 08:09:20|343.23|343.08|343.23|343.08|343.28|343.13|343.23|343.08|9
1645517370000|2022-02-22 08:09:30|||||||||2
1645517380000|2022-02-22 08:09:40|343.28|343.13|343.33|343.13|343.33|343.13|343.23|343.13|12
1645517390000|2022-02-22 08:09:50|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|15
1645517400000|2022-02-22 08:10:00|343.28|343.18|343.28|343.13|343.33|343.18|343.28|343.13|2
1645517410000|2022-02-22 08:10:10|343.33|343.18|343.48|343.28|343.48|343.28|343.33|343.18|22
1645517420000|2022-02-22 08:10:20|343.53|343.33|343.53|343.38|343.53|343.38|343.53|343.33|8
1645517430000|2022-02-22 08:10:30|343.58|343.33|343.48|343.33|343.58|343.38|343.48|343.33|14
1645517440000|2022-02-22 08:10:40|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.33|7
1645517450000|2022-02-22 08:10:50|343.53|343.38|343.53|343.38|343.58|343.38|343.53|343.38|7
1645517460000|2022-02-22 08:11:00|343.48|343.33|343.43|343.28|343.53|343.33|343.43|343.28|17
1645517470000|2022-02-22 08:11:10|343.38|343.23|343.38|343.18|343.38|343.28|343.38|343.18|12
1645517480000|2022-02-22 08:11:20|343.33|343.23|343.43|343.28|343.43|343.28|343.33|343.18|9
1645517490000|2022-02-22 08:11:30|343.48|343.23|343.53|343.38|343.53|343.38|343.48|343.23|8
1645517500000|2022-02-22 08:11:40|343.48|343.33|343.48|343.33|343.53|343.33|343.48|343.28|9
1645517510000|2022-02-22 08:11:50|343.43|343.28|343.48|343.33|343.48|343.33|343.38|343.23|13
1645517520000|2022-02-22 08:12:00|343.53|343.38|343.63|343.48|343.63|343.48|343.53|343.38|9
1645517530000|2022-02-22 08:12:10|343.58|343.43|343.53|343.38|343.63|343.48|343.53|343.38|5
1645517540000|2022-02-22 08:12:20|343.58|343.33|343.68|343.53|343.68|343.53|343.53|343.33|24
1645517550000|2022-02-22 08:12:30|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|9
1645517560000|2022-02-22 08:12:40|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|16
1645517570000|2022-02-22 08:12:50|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|40
1645517580000|2022-02-22 08:13:00|343.83||343.83||343.83||343.78||7
1645517590000|2022-02-22 08:13:10|343.88|343.68|343.93|343.73|343.93|343.73|343.83|343.68|8
1645517600000|2022-02-22 08:13:20|343.88|343.78|343.88|343.73|343.93|343.78|343.88|343.73|9
1645517610000|2022-02-22 08:13:30|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|6
1645517620000|2022-02-22 08:13:40|343.88|343.68|343.83|343.63|343.88|343.68|343.83|343.63|11
1645517630000|2022-02-22 08:13:50|343.88|343.68|343.88|343.73|343.88|343.73|343.88|343.63|15
1645517640000|2022-02-22 08:14:00|343.93|343.78|343.93|343.78|343.93|343.78|343.88|343.73|16
1645517650000|2022-02-22 08:14:10|343.98|343.83|343.93|343.78|344.03|343.83|343.93|343.78|19
1645517660000|2022-02-22 08:14:20|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|16
1645517670000|2022-02-22 08:14:30|343.93|343.78|344.03|343.83|344.03|343.88|343.93|343.78|26
1645517680000|2022-02-22 08:14:40|344.08|343.88|344.08|343.93|344.08|343.93|344.08|343.88|21
1645517690000|2022-02-22 08:14:50|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.83|7
1645517700000|2022-02-22 08:15:00|344.08|343.83|344.08|343.93|344.08|343.93|344.08|343.83|5
1645517710000|2022-02-22 08:15:10|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|8
1645517720000|2022-02-22 08:15:20|344.18|343.93|344.18|344.03|344.23|344.03|344.13|343.93|9
1645517730000|2022-02-22 08:15:30|344.23|344.08|344.23|344.08|344.28|344.08|344.23|344.03|11
1645517740000|2022-02-22 08:15:40|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|10
1645517750000|2022-02-22 08:15:50|344.28|344.13|344.23|344.08|344.38|344.18|344.23|344.08|29
1645517760000|2022-02-22 08:16:00|344.18|344.03|344.03|343.88|344.23|344.08|344.03|343.88|16
1645517770000|2022-02-22 08:16:10|343.98|343.83|343.83|343.68|344.03|343.83|343.83|343.63|7
1645517780000|2022-02-22 08:16:20|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.68|5
1645517790000|2022-02-22 08:16:30|343.88|343.78|343.93|343.78|344.03|343.83|343.88|343.73|13
1645517800000|2022-02-22 08:16:40|343.98|343.73|343.98|343.83|343.98|343.83|343.88|343.73|17
1645517810000|2022-02-22 08:16:50|343.93|343.78|343.93|343.78|343.98|343.83|343.93|343.78|11
1645517820000|2022-02-22 08:17:00|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|8
1645517830000|2022-02-22 08:17:10|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|5
1645517840000|2022-02-22 08:17:20|343.83|343.68|343.78|343.63|343.88|343.73|343.78|343.58|8
1645517850000|2022-02-22 08:17:30|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.63|8
1645517860000|2022-02-22 08:17:40|343.98|343.78|343.88|343.73|343.98|343.78|343.88|343.73|9
1645517870000|2022-02-22 08:17:50|343.93|343.78|343.93|343.78|343.98|343.83|343.93|343.73|16
1645517880000|2022-02-22 08:18:00|343.88|343.73|343.78|343.63|343.88|343.78|343.78|343.63|7
1645517890000|2022-02-22 08:18:10|343.83|343.68|343.88|343.68|343.88|343.73|343.83|343.68|9
1645517900000|2022-02-22 08:18:20|343.83|343.73|343.88|343.73|343.93|343.78|343.83|343.63|11
1645517910000|2022-02-22 08:18:30|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|8
1645517920000|2022-02-22 08:18:40|343.83|343.68|343.93|343.78|343.93|343.78|343.83|343.68|15
1645517930000|2022-02-22 08:18:50|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|3
1645517940000|2022-02-22 08:19:00|343.93|343.68|343.83|343.68|343.93|343.73|343.83|343.68|8
1645517950000|2022-02-22 08:19:10|343.78|343.63|343.78|343.58|343.83|343.68|343.78|343.58|6
1645517960000|2022-02-22 08:19:20|343.73|343.53|343.73|343.58|343.78|343.63|343.73|343.53|5
1645517970000|2022-02-22 08:19:30|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.48|9
1645517980000|2022-02-22 08:19:40||343.58||343.58||343.58||343.53|2
1645517990000|2022-02-22 08:19:50|343.78|343.53|343.83|343.68|343.88|343.73|343.78|343.53|10
1645518000000|2022-02-22 08:20:00|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|4
1645518010000|2022-02-22 08:20:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|3
1645518020000|2022-02-22 08:20:20|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|8
1645518030000|2022-02-22 08:20:30|343.98|343.78|343.93|343.78|343.98|343.78|343.93|343.73|10
1645518040000|2022-02-22 08:20:40|343.88|343.73|343.88|343.68|343.88|343.73|343.83|343.68|5
1645518050000|2022-02-22 08:20:50|343.93|343.73|343.98|343.78|343.98|343.83|343.88|343.73|12
1645518060000|2022-02-22 08:21:00|344.03|343.83|344.08|343.93|344.13|343.93|344.03|343.83|26
1645518070000|2022-02-22 08:21:10|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.78|8
1645518080000|2022-02-22 08:21:20|343.98|343.78|343.88|343.73|343.98|343.78|343.88|343.68|1
1645518090000|2022-02-22 08:21:30|343.83|343.68|343.78|343.63|343.88|343.73|343.78|343.63|6
1645518100000|2022-02-22 08:21:40|343.73|343.53|343.73|343.53|343.78|343.63|343.73|343.53|5
1645518110000|2022-02-22 08:21:50|343.68|343.48|343.73|343.53|343.73|343.53|343.68|343.48|7
1645518120000|2022-02-22 08:22:00|343.68|343.58|343.73|343.53|343.78|343.58|343.68|343.53|8
1645518130000|2022-02-22 08:22:10|343.78|343.58|343.88|343.68|343.88|343.68|343.78|343.58|6
1645518140000|2022-02-22 08:22:20|343.83|343.73|343.88|343.73|343.93|343.78|343.83|343.73|7
1645518150000|2022-02-22 08:22:30|343.83|343.68|343.83|343.63|343.88|343.68|343.78|343.58|8
1645518160000|2022-02-22 08:22:40|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|0
1645518170000|2022-02-22 08:22:50|343.83|343.63|343.73|343.53|343.83|343.63|343.68|343.53|10
1645518180000|2022-02-22 08:23:00|343.78|343.58|343.83|343.68|343.83|343.68|343.73|343.58|6
1645518190000|2022-02-22 08:23:10|343.88|343.73|343.88|343.73|343.88|343.73|343.83|343.68|11
1645518200000|2022-02-22 08:23:20|343.83|343.68|343.78|343.63|343.88|343.73|343.78|343.63|11
1645518210000|2022-02-22 08:23:30||343.58||343.58||343.58||343.58|5
1645518220000|2022-02-22 08:23:40||343.63||343.63||343.63||343.58|0
1645518230000|2022-02-22 08:23:50|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.63|6
1645518240000|2022-02-22 08:24:00|343.93|343.68|343.98|343.78|343.98|343.83|343.88|343.68|7
1645518250000|2022-02-22 08:24:10|344.03|343.83|344.08|343.88|344.08|343.88|344.03|343.78|2
1645518260000|2022-02-22 08:24:20|344.03|343.93|344.03|343.88|344.08|343.93|344.03|343.83|8
1645518270000|2022-02-22 08:24:30|343.98|343.83|344.08|343.93|344.08|343.93|343.98|343.83|4
1645518280000|2022-02-22 08:24:40|344.13|343.88|344.13|343.93|344.13|343.93|344.08|343.88|4
1645518290000|2022-02-22 08:24:50|344.08|343.98|344.13|343.93|344.13|343.98|344.08|343.93|4
1645518300000|2022-02-22 08:25:00|344.08|343.88|344.03|343.88|344.08|343.88|343.98|343.83|5
1645518310000|2022-02-22 08:25:10|343.98|343.83|343.98|343.83|343.98|343.88|343.98|343.78|1
1645518320000|2022-02-22 08:25:20||343.78||343.78||343.83||343.78|1
1645518330000|2022-02-22 08:25:30|343.93|343.73|343.93|343.78|343.98|343.78|343.93|343.73|20
1645518340000|2022-02-22 08:25:40|343.98||343.98||343.98||343.98||6
1645518350000|2022-02-22 08:25:50|343.93|343.73|343.98|343.78|343.98|343.83|343.93|343.73|6
1645518360000|2022-02-22 08:26:00|343.93|343.73|343.93|343.78|343.98|343.78|343.93|343.73|12
1645518370000|2022-02-22 08:26:10|343.98|343.73|343.98|343.78|343.98|343.83|343.98|343.73|9
1645518380000|2022-02-22 08:26:20|343.93|343.83|343.98|343.83|343.98|343.83|343.93|343.78|8
1645518390000|2022-02-22 08:26:30|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.88|7
1645518400000|2022-02-22 08:26:40|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|8
1645518410000|2022-02-22 08:26:50|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|2
1645518420000|2022-02-22 08:27:00|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.83|5
1645518430000|2022-02-22 08:27:10|344.08|343.83|344.03|343.88|344.08|343.88|344.03|343.83|18
1645518440000|2022-02-22 08:27:20|344.08|343.93|344.08|343.88|344.13|343.93|344.08|343.88|5
1645518450000|2022-02-22 08:27:30|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.93|2
1645518470000|2022-02-22 08:27:50|||||||||102
1645518480000|2022-02-22 08:28:00|||||||||2
1645518490000|2022-02-22 08:28:10|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|21
1645518510000|2022-02-22 08:28:30|344.23|344.08|344.23|344.03|344.23|344.08|344.23|344.03|18
1645518520000|2022-02-22 08:28:40|344.18|344.08|344.23|344.08|344.28|344.08|344.18|344.03|23
1645518530000|2022-02-22 08:28:50|344.28|344.13|344.33|344.18|344.38|344.18|344.28|344.13|10
1645518540000|2022-02-22 08:29:00|344.38|344.13|344.28|344.08|344.38|344.18|344.28|344.08|14
1645518550000|2022-02-22 08:29:10|344.23|344.13|344.23|344.08|344.28|344.13|344.23|344.03|262
1645518560000|2022-02-22 08:29:20|344.18|344.03|344.23|344.08|344.23|344.08|344.18|344.03|8
1645518570000|2022-02-22 08:29:30|||||||||114
1645518580000|2022-02-22 08:29:40|344.28|344.13|344.28|344.13|344.33|344.18|344.23|344.08|6
1645518590000|2022-02-22 08:29:50|344.23|344.08|344.23|344.03|344.28|344.08|344.23|344.03|9
1645518600000|2022-02-22 08:30:00|344.18|343.98|344.13|343.98|344.23|343.98|344.13|343.98|10
1645518610000|2022-02-22 08:30:10|344.18|344.03|344.18|343.98|344.23|344.03|344.13|343.98|282
1645518620000|2022-02-22 08:30:20|344.23|344.03|344.28|344.13|344.28|344.13|344.18|344.03|1243
1645518630000|2022-02-22 08:30:30|344.23|344.08|344.28|344.13|344.28|344.13|344.18|344.03|16
1645518640000|2022-02-22 08:30:40|344.23|344.08|344.28|344.08|344.28|344.13|344.23|344.08|3
1645518650000|2022-02-22 08:30:50|344.23|344.13|344.18|344.03|344.23|344.13|344.18|344.03|118
1645518660000|2022-02-22 08:31:00|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|16
1645518670000|2022-02-22 08:31:10|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|2
1645518680000|2022-02-22 08:31:20|344.13|344.03|344.08|343.88|344.18|344.03|344.08|343.88|27
1645518690000|2022-02-22 08:31:30|344.03|343.83|343.98|343.83|344.08|343.88|343.98|343.83|35
1645518700000|2022-02-22 08:31:40|344.03|343.88|344.08|343.88|344.08|343.93|344.03|343.88|79
1645518710000|2022-02-22 08:31:50|344.03|343.93|344.08|343.88|344.08|343.93|343.98|343.83|8
1645518720000|2022-02-22 08:32:00|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.88|8
1645518730000|2022-02-22 08:32:10|344.03|343.88|344.03|343.88|344.08|343.88|344.03|343.88|5
1645518740000|2022-02-22 08:32:20|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.88|7
1645518750000|2022-02-22 08:32:30|344.18|343.98|344.13|343.98|344.18|344.03|344.13|343.98|6
1645518760000|2022-02-22 08:32:40|344.18|344.03|344.18|344.03|344.18|344.03|344.13|343.98|6
1645518770000|2022-02-22 08:32:50|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|112
1645518780000|2022-02-22 08:33:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|2
1645518790000|2022-02-22 08:33:10|||||||||3
1645518800000|2022-02-22 08:33:20|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|23
1645518810000|2022-02-22 08:33:30|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|15
1645518820000|2022-02-22 08:33:40|344.33|344.18|344.33|344.18|344.33|344.18|344.28|344.18|3
1645518830000|2022-02-22 08:33:50|344.28|344.13|344.33|344.13|344.33|344.13|344.28|344.13|2
1645518840000|2022-02-22 08:34:00|344.28|344.18|344.28|344.13|344.33|344.18|344.28|344.13|4
1645518850000|2022-02-22 08:34:10|344.23|344.08|344.18|343.98|344.23|344.08|344.18|343.98|21
1645518860000|2022-02-22 08:34:20|344.13|343.93|344.13|343.93|344.18|343.98|344.08|343.93|7
1645518870000|2022-02-22 08:34:30||343.98||343.98||343.98||343.93|5
1645518880000|2022-02-22 08:34:40|344.08|343.93|344.13|343.93|344.13|343.98|344.08|343.93|7
1645518890000|2022-02-22 08:34:50|344.08|343.88|343.98|343.83|344.08|343.88|343.98|343.83|9
1645518900000|2022-02-22 08:35:00|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.88|25
1645518910000|2022-02-22 08:35:10|343.98|343.83|343.98|343.83|344.03|343.88|343.98|343.83|13
1645518920000|2022-02-22 08:35:20|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.78|22
1645518930000|2022-02-22 08:35:30|343.93|343.83|343.98|343.83|343.98|343.83|343.93|343.78|16
1645518940000|2022-02-22 08:35:40|344.03|343.78|344.03|343.83|344.03|343.83|343.98|343.78|3
1645518950000|2022-02-22 08:35:50|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.88|16
1645518960000|2022-02-22 08:36:00|343.98|343.83|343.98|343.83|344.03|343.83|343.98|343.78|23
1645518970000|2022-02-22 08:36:10|344.03|343.78|343.98|343.78|344.03|343.83|343.93|343.78|15
1645518980000|2022-02-22 08:36:20|343.93|343.83|343.98|343.83|343.98|343.83|343.93|343.78|5
1645518990000|2022-02-22 08:36:30|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.73|9
1645519000000|2022-02-22 08:36:40|343.93|343.83|344.03|343.83|344.03|343.83|343.93|343.83|5
1645519010000|2022-02-22 08:36:50|343.98|343.78|343.98|343.83|344.03|343.83|343.98|343.78|0
1645519020000|2022-02-22 08:37:00|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|3
1645519030000|2022-02-22 08:37:10|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.73|4
1645519040000|2022-02-22 08:37:20|343.88|343.73|343.93|343.73|343.93|343.78|343.88|343.73|17
1645519050000|2022-02-22 08:37:30|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|5
1645519060000|2022-02-22 08:37:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|6
1645519070000|2022-02-22 08:37:50|343.83|343.68|343.83|343.63|343.88|343.73|343.78|343.63|12
1645519080000|2022-02-22 08:38:00|343.88|343.68|343.93|343.78|343.93|343.78|343.88|343.63|64
1645519090000|2022-02-22 08:38:10|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|9
1645519100000|2022-02-22 08:38:20|343.93|343.78|343.93|343.78|343.93|343.78|343.88|343.73|10
1645519110000|2022-02-22 08:38:30|343.88|343.73|343.83|343.63|343.88|343.73|343.83|343.63|15
1645519120000|2022-02-22 08:38:40|343.88|343.68|343.88|343.73|343.88|343.73|343.83|343.68|1
1645519130000|2022-02-22 08:38:50|343.93|343.68|343.78|343.63|343.93|343.68|343.78|343.63|28
1645519140000|2022-02-22 08:39:00|343.83|343.73|343.93|343.73|343.93|343.73|343.83|343.68|20
1645519150000|2022-02-22 08:39:10|343.88|343.68|343.88|343.73|343.93|343.73|343.83|343.68|5
1645519160000|2022-02-22 08:39:20|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1645519170000|2022-02-22 08:39:30||343.78||343.78||343.78||343.78|5
1645519180000|2022-02-22 08:39:40|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|7
1645519190000|2022-02-22 08:39:50|343.93||343.93||343.93||343.88||5
1645519200000|2022-02-22 08:40:00|343.88|343.63|343.88|343.68|343.88|343.68|343.83|343.63|14
1645519210000|2022-02-22 08:40:10|343.83|343.73|343.93|343.78|343.93|343.78|343.83|343.73|2
1645519220000|2022-02-22 08:40:20|344.03|343.83|343.98|343.83|344.03|343.88|343.98|343.83|9
1645519230000|2022-02-22 08:40:30|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|2
1645519240000|2022-02-22 08:40:40|344.03|343.78|343.88|343.73|344.03|343.78|343.88|343.73|7
1645519250000|2022-02-22 08:40:50|343.93|343.78|343.93|343.78|343.93|343.78|343.88|343.73|6
1645519260000|2022-02-22 08:41:00|343.98|343.83|344.03|343.83|344.03|343.83|343.93|343.83|4
1645519270000|2022-02-22 08:41:10|343.98|343.88|343.98|343.83|344.03|343.88|343.98|343.83|3
1645519280000|2022-02-22 08:41:20|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.88|0
1645519290000|2022-02-22 08:41:30|343.98|343.83|343.98|343.78|344.03|343.83|343.93|343.78|27
1645519300000|2022-02-22 08:41:40|343.93|343.83|343.93|343.73|343.93|343.83|343.88|343.68|19
1645519310000|2022-02-22 08:41:50|343.88|343.78|343.98|343.83|343.98|343.83|343.88|343.73|5
1645519320000|2022-02-22 08:42:00|344.03|343.88|344.08|343.88|344.08|343.88|343.98|343.83|16
1645519330000|2022-02-22 08:42:10|344.03||344.03||344.08||344.03||2
1645519350000|2022-02-22 08:42:30|||||||||2
1645519360000|2022-02-22 08:42:40|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|7
1645519370000|2022-02-22 08:42:50|344.18|344.03|344.18|344.03|344.23|344.03|344.13|343.98|10
1645519380000|2022-02-22 08:43:00|344.23||344.23||344.23||344.18||1
1645519390000|2022-02-22 08:43:10||344.08||344.08||344.08||344.08|15
1645519400000|2022-02-22 08:43:20|344.28||344.23||344.28||344.23||5
1645519410000|2022-02-22 08:43:30|344.28||344.23||344.28||344.23||4
1645519420000|2022-02-22 08:43:40|344.18|344.03|344.23|344.03|344.23|344.08|344.13|343.98|20
1645519430000|2022-02-22 08:43:50|344.18|344.08|344.23|344.08|344.23|344.08|344.18|344.08|1
1645519440000|2022-02-22 08:44:00|344.28|344.13|344.33|344.18|344.33|344.18|344.23|344.08|15
1645519450000|2022-02-22 08:44:10|344.38||344.33||344.38||344.33||4
1645519460000|2022-02-22 08:44:20|344.23|344.08|344.28|344.08|344.28|344.13|344.23|344.08|6
1645519470000|2022-02-22 08:44:30|344.23|344.13|344.28|344.08|344.33|344.13|344.23|344.08|16
1645519480000|2022-02-22 08:44:40|344.33|344.13|344.33|344.13|344.33|344.18|344.28|344.13|13
1645519490000|2022-02-22 08:44:50|344.28|344.18|344.28|344.08|344.33|344.18|344.23|344.03|7
1645519500000|2022-02-22 08:45:00|344.23|344.13|344.28|344.13|344.28|344.13|344.23|344.13|1
1645519510000|2022-02-22 08:45:10|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.18|10
1645519520000|2022-02-22 08:45:20|344.33|344.13|344.28|344.08|344.33|344.13|344.23|344.08|10
1645519530000|2022-02-22 08:45:30|344.23|344.13|344.23|344.08|344.28|344.13|344.23|344.08|2
1645519540000|2022-02-22 08:45:40|344.28|344.13|344.28|344.08|344.28|344.13|344.23|344.08|2
1645519550000|2022-02-22 08:45:50|344.23|344.03|344.18|343.98|344.23|344.03|344.13|343.93|8
1645519560000|2022-02-22 08:46:00|344.13|344.03|344.18|343.98|344.23|344.03|344.13|343.98|8
1645519570000|2022-02-22 08:46:10|344.23|344.03|344.23|344.03|344.23|344.03|344.18|343.98|1
1645519580000|2022-02-22 08:46:20|344.18||344.18||344.23||344.18||3
1645519590000|2022-02-22 08:46:30|344.23|344.08|344.13|343.93|344.23|344.08|344.08|343.93|11
1645519600000|2022-02-22 08:46:40|344.08|343.88|344.03|343.83|344.13|343.88|344.03|343.83|12
1645519610000|2022-02-22 08:46:50|343.98|343.78|343.93|343.78|344.03|343.83|343.93|343.73|25
1645519620000|2022-02-22 08:47:00|343.98|343.73|343.93|343.73|343.98|343.78|343.93|343.73|8
1645519630000|2022-02-22 08:47:10||343.78||343.78||343.78||343.73|4
1645519640000|2022-02-22 08:47:20|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|6
1645519650000|2022-02-22 08:47:30||343.78||343.73||343.78||343.73|2
1645519660000|2022-02-22 08:47:40|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|6
1645519670000|2022-02-22 08:47:50|||||||||4
1645519680000|2022-02-22 08:48:00|343.98||343.93||343.98||343.93||26
1645519690000|2022-02-22 08:48:10|||||||||12
1645519700000|2022-02-22 08:48:20|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|19
1645519710000|2022-02-22 08:48:30|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|0
1645519720000|2022-02-22 08:48:40|343.93|343.78|343.93|343.78|343.98|343.83|343.93|343.78|19
1645519730000|2022-02-22 08:48:50||343.73||343.73||343.78||343.73|2
1645519740000|2022-02-22 08:49:00|343.88|343.78|343.88|343.73|343.93|343.78|343.88|343.73|5
1645519750000|2022-02-22 08:49:10|||||||||12
1645519760000|2022-02-22 08:49:20|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|19
1645519770000|2022-02-22 08:49:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|5
1645519780000|2022-02-22 08:49:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|12
1645519790000|2022-02-22 08:49:50|343.93|343.78|343.98|343.78|343.98|343.83|343.93|343.78|32
1645519800000|2022-02-22 08:50:00|343.93|343.83|343.93|343.78|343.93|343.83|343.88|343.73|22
1645519810000|2022-02-22 08:50:10|||||||||10
1645519830000|2022-02-22 08:50:30|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|19
1645519840000|2022-02-22 08:50:40|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|24
1645519850000|2022-02-22 08:50:50|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|3
1645519860000|2022-02-22 08:51:00|344.08|343.93|344.13|343.93|344.13|343.93|344.03|343.88|17
1645519870000|2022-02-22 08:51:10|344.18|343.98|344.18|344.03|344.23|344.08|344.18|343.98|7
1645519880000|2022-02-22 08:51:20|344.23|344.08|344.23|344.08|344.23|344.08|344.13|343.93|19
1645519890000|2022-02-22 08:51:30|344.28|344.03|344.28|344.08|344.28|344.13|344.28|344.03|10
1645519900000|2022-02-22 08:51:40|344.23|344.13|344.23|344.08|344.28|344.13|344.23|344.08|1
1645519910000|2022-02-22 08:51:50||344.03||344.03||344.08||344.03|33
1645519920000|2022-02-22 08:52:00|344.18|343.98|344.18|343.98|344.23|344.03|344.13|343.93|8
1645519930000|2022-02-22 08:52:10||344.03||344.03||344.03||343.98|121
1645519940000|2022-02-22 08:52:20|344.23|344.13|344.33|344.18|344.33|344.18|344.23|344.13|12
1645519950000|2022-02-22 08:52:30|344.28|344.08|344.28|344.13|344.28|344.13|344.23|344.08|17
1645519960000|2022-02-22 08:52:40|344.23|344.08|344.28|344.08|344.28|344.13|344.23|344.08|9
1645519970000|2022-02-22 08:52:50|344.33|344.13|344.33|344.18|344.33|344.18|344.33|344.08|7
1645519980000|2022-02-22 08:53:00|344.28|344.13|344.28|344.13|344.33|344.18|344.28|344.13|6
1645519990000|2022-02-22 08:53:10|344.33|344.08|344.33|344.18|344.33|344.18|344.28|344.08|7
1645520000000|2022-02-22 08:53:20|||||||||2
1645520010000|2022-02-22 08:53:30|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|10
1645520020000|2022-02-22 08:53:40|||||||||3
1645520030000|2022-02-22 08:53:50|||||||||2
1645520040000|2022-02-22 08:54:00|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.23|10
1645520050000|2022-02-22 08:54:10|||||||||15
1645520060000|2022-02-22 08:54:20|344.38|344.23|344.33|344.18|344.38|344.23|344.33|344.18|23
1645520070000|2022-02-22 08:54:30|344.38|344.23|344.38|344.18|344.38|344.23|344.33|344.18|4
1645520080000|2022-02-22 08:54:40|344.33|344.23|344.28|344.13|344.38|344.23|344.28|344.13|13
1645520090000|2022-02-22 08:54:50|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|9
1645520100000|2022-02-22 08:55:00|344.23|344.08|344.23|344.03|344.23|344.08|344.18|344.03|9
1645520110000|2022-02-22 08:55:10|344.18|344.08|344.18|343.98|344.23|344.08|344.13|343.98|12
1645520120000|2022-02-22 08:55:20|344.13||344.13||344.18||344.13||0
1645520130000|2022-02-22 08:55:30|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|8
1645520140000|2022-02-22 08:55:40|344.13|344.03|344.13|343.93|344.13|344.03|344.08|343.93|18
1645520150000|2022-02-22 08:55:50|344.08|343.88|344.03|343.88|344.13|343.88|344.03|343.88|3
1645520160000|2022-02-22 08:56:00|344.08|343.93|344.08|343.88|344.08|343.93|344.03|343.88|8
1645520170000|2022-02-22 08:56:10|344.13|343.93|344.13|343.93|344.13|343.98|344.13|343.88|15
1645520180000|2022-02-22 08:56:20|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.93|10
1645520190000|2022-02-22 08:56:30|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|6
1645520200000|2022-02-22 08:56:40|344.23|344.03|344.33|344.13|344.33|344.18|344.23|343.98|34
1645520210000|2022-02-22 08:56:50|344.28|344.18|344.28|344.13|344.33|344.18|344.23|344.08|50
1645520220000|2022-02-22 08:57:00|344.33|344.18|344.33|344.18|344.38|344.18|344.28|344.13|6
1645520230000|2022-02-22 08:57:10|344.28|344.13|344.23|344.08|344.33|344.13|344.23|344.08|5
1645520240000|2022-02-22 08:57:20|344.28|344.13|344.33|344.18|344.33|344.18|344.28|344.08|16
1645520250000|2022-02-22 08:57:30|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.18|5
1645520260000|2022-02-22 08:57:40|||||||||6
1645520270000|2022-02-22 08:57:50|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|5
1645520280000|2022-02-22 08:58:00|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|14
1645520290000|2022-02-22 08:58:10|||||||||12
1645520300000|2022-02-22 08:58:20|344.53|344.38|344.48|344.33|344.58|344.43|344.48|344.33|73
1645520310000|2022-02-22 08:58:30|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|8
1645520320000|2022-02-22 08:58:40|344.58||344.53||344.58||344.53||24
1645520330000|2022-02-22 08:58:50|344.58|344.43|344.63|344.43|344.73|344.58|344.58|344.43|49
1645520340000|2022-02-22 08:59:00|344.68|344.48|344.68|344.53|344.73|344.58|344.63|344.48|16
1645520350000|2022-02-22 08:59:10|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|12
1645520360000|2022-02-22 08:59:20|344.78|344.53|344.73|344.58|344.78|344.58|344.73|344.53|18
1645520370000|2022-02-22 08:59:30|344.78|344.63|344.83|344.68|344.83|344.68|344.78|344.63|16
1645520380000|2022-02-22 08:59:40|344.88||344.88||344.88||344.83||25
1645520390000|2022-02-22 08:59:50|344.83|344.73|344.73|344.53|344.83|344.73|344.73|344.53|61
1645520400000|2022-02-22 09:00:00|344.68|344.48|344.63|344.48|344.68|344.48|344.63|344.48|16
1645520410000|2022-02-22 09:00:10|344.68|344.53|344.73|344.53|344.73|344.53|344.63|344.48|28
1645520420000|2022-02-22 09:00:20|344.78|344.58|344.78|344.58|344.78|344.58|344.73|344.58|5
1645520430000|2022-02-22 09:00:30|344.73|344.53|344.63|344.48|344.73|344.53|344.63|344.48|3
1645520440000|2022-02-22 09:00:40|344.68|344.43|344.63|344.48|344.68|344.53|344.63|344.43|14
1645520450000|2022-02-22 09:00:50|344.58|344.43|344.63|344.43|344.63|344.43|344.58|344.43|4
1645520460000|2022-02-22 09:01:00|344.58|344.48|344.58|344.43|344.58|344.48|344.58|344.43|2
1645520470000|2022-02-22 09:01:10|344.53|344.38|344.53|344.33|344.58|344.38|344.53|344.33|7
1645520480000|2022-02-22 09:01:20|344.58|344.38|344.58|344.38|344.58|344.43|344.58|344.33|35
1645520490000|2022-02-22 09:01:30|344.53|344.43|344.58|344.38|344.58|344.43|344.53|344.38|12
1645520500000|2022-02-22 09:01:40||344.43||344.43||344.43||344.38|7
1645520510000|2022-02-22 09:01:50|344.53|344.38|344.58|344.38|344.58|344.43|344.53|344.38|7
1645520520000|2022-02-22 09:02:00|344.53|344.43|344.58|344.43|344.58|344.43|344.53|344.38|4
1645520530000|2022-02-22 09:02:10||344.38||344.43||344.43||344.38|14
1645520540000|2022-02-22 09:02:20|344.53|344.38|344.53|344.38|344.58|344.38|344.53|344.38|8
1645520550000|2022-02-22 09:02:30|344.58|344.33|344.58|344.43|344.58|344.43|344.58|344.33|24
1645520560000|2022-02-22 09:02:40|344.53|344.38|344.53|344.38|344.58|344.43|344.53|344.33|11
1645520570000|2022-02-22 09:02:50|344.48|344.33|344.53|344.33|344.53|344.38|344.48|344.33|5
1645520580000|2022-02-22 09:03:00|344.48|344.38|344.48|344.33|344.53|344.38|344.48|344.33|2
1645520590000|2022-02-22 09:03:10|344.43|344.28|344.33|344.18|344.43|344.28|344.33|344.18|24
1645520600000|2022-02-22 09:03:20|344.38|344.23|344.38|344.18|344.38|344.23|344.33|344.18|10
1645520610000|2022-02-22 09:03:30|344.33|344.23|344.33|344.18|344.38|344.23|344.33|344.18|7
1645520620000|2022-02-22 09:03:40|344.38|344.23|344.38|344.18|344.38|344.23|344.33|344.18|10
1645520630000|2022-02-22 09:03:50|344.28|344.13|344.28|344.13|344.33|344.13|344.28|344.13|6
1645520640000|2022-02-22 09:04:00|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|13
1645520650000|2022-02-22 09:04:10|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|19
1645520660000|2022-02-22 09:04:20|||||||||6
1645520670000|2022-02-22 09:04:30|||||||||8
1645520680000|2022-02-22 09:04:40|344.23|344.08|344.33|344.13|344.33|344.18|344.23|344.08|34
1645520690000|2022-02-22 09:04:50|344.38|344.18|344.33|344.18|344.38|344.23|344.33|344.13|34
1645520700000|2022-02-22 09:05:00|344.43|344.23|344.48|344.33|344.53|344.38|344.43|344.23|656
1645520710000|2022-02-22 09:05:10|344.53|344.38|344.58|344.43|344.58|344.43|344.48|344.38|6
1645520720000|2022-02-22 09:05:20|344.53|344.38|344.53|344.33|344.53|344.38|344.53|344.33|7
1645520730000|2022-02-22 09:05:30|344.48|344.38|344.53|344.33|344.53|344.38|344.48|344.33|8
1645520740000|2022-02-22 09:05:40|344.48|344.28|344.43|344.28|344.53|344.28|344.43|344.28|12
1645520750000|2022-02-22 09:05:50|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|12
1645520760000|2022-02-22 09:06:00|344.33|344.18|344.23|344.08|344.33|344.18|344.23|344.08|31
1645520770000|2022-02-22 09:06:10|344.18|344.03|344.13|343.93|344.18|344.03|344.13|343.93|10
1645520780000|2022-02-22 09:06:20|344.08|343.98|344.08|343.93|344.08|343.98|344.08|343.93|2
1645520790000|2022-02-22 09:06:30|||||||||3
1645520800000|2022-02-22 09:06:40|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|16
1645520810000|2022-02-22 09:06:50|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|11
1645520820000|2022-02-22 09:07:00|344.03|343.93|344.03|343.88|344.03|343.93|344.03|343.88|7
1645520830000|2022-02-22 09:07:10|||||||||6
1645520840000|2022-02-22 09:07:20|||||||||4
1645520850000|2022-02-22 09:07:30|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|5
1645520860000|2022-02-22 09:07:40|344.03|343.88|344.03|343.88|344.03|343.88|343.98|343.83|15
1645520870000|2022-02-22 09:07:50|344.08|343.93|344.08|343.93|344.13|343.98|344.08|343.93|17
1645520880000|2022-02-22 09:08:00|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.83|6
1645520890000|2022-02-22 09:08:10|344.03||344.03||344.08||344.03||0
1645520900000|2022-02-22 09:08:20|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|4
1645520910000|2022-02-22 09:08:30|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|3
1645520920000|2022-02-22 09:08:40|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.98|21
1645520940000|2022-02-22 09:09:00|||||||||4
1645520950000|2022-02-22 09:09:10|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.88|15
1645520960000|2022-02-22 09:09:20|344.18|343.98|344.23|344.08|344.23|344.08|344.18|343.98|10
1645520970000|2022-02-22 09:09:30|344.28|344.13|344.38|344.23|344.38|344.23|344.28|344.08|11
1645520980000|2022-02-22 09:09:40|344.33|344.18|344.33|344.18|344.33|344.23|344.33|344.18|0
1645520990000|2022-02-22 09:09:50|344.38|344.13|344.38|344.18|344.38|344.23|344.33|344.13|12
1645521000000|2022-02-22 09:10:00||344.23||344.23||344.23||344.23|0
1645521010000|2022-02-22 09:10:10||344.13||344.13||344.23||344.08|36
1645521020000|2022-02-22 09:10:20|344.33|344.18|344.38|344.18|344.38|344.18|344.33|344.18|3
1645521030000|2022-02-22 09:10:30|344.43|344.23|344.43|344.18|344.43|344.28|344.43|344.18|4
1645521040000|2022-02-22 09:10:40|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|0
1645521050000|2022-02-22 09:10:50|344.43|344.18|344.43|344.18|344.43|344.18|344.43|344.18|2
1645521060000|2022-02-22 09:11:00|344.38||344.38||344.38||344.38||1
1645521070000|2022-02-22 09:11:10|344.33|344.13|344.33|344.08|344.33|344.13|344.33|344.08|3
1645521080000|2022-02-22 09:11:20|344.28|344.18|344.28|344.08|344.28|344.18|344.28|344.08|1
1645521090000|2022-02-22 09:11:30|344.33|344.13|344.38|344.23|344.38|344.23|344.33|344.13|1
1645521100000|2022-02-22 09:11:40|344.33|344.18|344.28|344.08|344.33|344.18|344.28|344.03|2
1645521110000|2022-02-22 09:11:50|344.33|344.13|344.28|344.08|344.38|344.13|344.28|344.08|4
1645521120000|2022-02-22 09:12:00|344.33|344.03|344.33|344.13|344.33|344.18|344.23|343.98|5
1645521130000|2022-02-22 09:12:10|344.38|344.18|344.38|344.23|344.43|344.23|344.38|344.18|2
1645521140000|2022-02-22 09:12:20|344.43|344.28|344.48|344.28|344.48|344.33|344.38|344.23|8
1645521150000|2022-02-22 09:12:30|344.43|344.23|344.43|344.13|344.43|344.23|344.43|344.13|1
1645521160000|2022-02-22 09:12:40||344.23||344.18||344.23||344.18|2
1645521170000|2022-02-22 09:12:50|344.38|344.28|344.38|344.18|344.38|344.28|344.38|344.18|1
1645521180000|2022-02-22 09:13:00|344.33||344.33||344.33||344.33||2
1645521190000|2022-02-22 09:13:10||344.13||344.08||344.18||344.08|2
1645521200000|2022-02-22 09:13:20||344.18||344.08||344.18||344.08|1
1645521210000|2022-02-22 09:13:30|344.28|344.18|344.28|344.08|344.28|344.18|344.28|344.08|1
1645521220000|2022-02-22 09:13:40|344.18|344.03|344.18|344.03|344.28|344.03|344.18|344.03|23
1645521230000|2022-02-22 09:13:50|344.23|343.98|344.28|344.08|344.28|344.08|344.23|343.93|3
1645521240000|2022-02-22 09:14:00|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|0
1645521250000|2022-02-22 09:14:10|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.03|0
1645521260000|2022-02-22 09:14:20||344.03||344.03||344.03||344.03|4
1645521270000|2022-02-22 09:14:30|344.23|344.08|344.23|344.03|344.23|344.08|344.23|344.03|2
1645521280000|2022-02-22 09:14:40|344.18|343.98|344.18|344.03|344.18|344.03|344.18|343.98|4
1645521290000|2022-02-22 09:14:50|344.13|343.98|344.23|344.03|344.23|344.03|344.13|343.98|8
1645521300000|2022-02-22 09:15:00|344.28|344.13|344.38|344.23|344.38|344.23|344.28|344.13|7
1645521310000|2022-02-22 09:15:10|344.43||344.43||344.43||344.43||0
1645521320000|2022-02-22 09:15:20||344.28||344.28||344.28||344.28|0
1645521330000|2022-02-22 09:15:30|344.48|344.33|344.43|344.18|344.48|344.33|344.43|344.18|5
1645521340000|2022-02-22 09:15:40|344.38|344.23|344.43|344.18|344.43|344.23|344.38|344.18|2
1645521350000|2022-02-22 09:15:50|344.38|344.23|344.48|344.23|344.48|344.23|344.38|344.18|1
1645521360000|2022-02-22 09:16:00|344.43|344.28|344.43|344.23|344.48|344.33|344.43|344.23|2
1645521370000|2022-02-22 09:16:10|344.48|344.28|344.48|344.33|344.48|344.33|344.48|344.28|1
1645521380000|2022-02-22 09:16:20||344.28||344.28||344.28||344.23|1
1645521390000|2022-02-22 09:16:30||344.33||344.33||344.33||344.33|0
1645521400000|2022-02-22 09:16:40||344.28||344.28||344.33||344.28|3
1645521410000|2022-02-22 09:16:50|344.43|344.23|344.43|344.28|344.43|344.28|344.43|344.23|0
1645521420000|2022-02-22 09:17:00||344.23||344.23||344.28||344.23|1
1645521430000|2022-02-22 09:17:10|344.48|344.28|344.53|344.33|344.53|344.33|344.48|344.23|10
1645521440000|2022-02-22 09:17:20|344.58|344.38|344.68|344.48|344.68|344.48|344.58|344.28|49
1645521450000|2022-02-22 09:17:30|344.63|344.53|344.58|344.38|344.63|344.53|344.58|344.38|5
1645521470000|2022-02-22 09:17:50||344.43||344.43||344.43||344.43|0
1645521480000|2022-02-22 09:18:00|344.53|344.38|344.58|344.43|344.58|344.43|344.53|344.38|5
1645521490000|2022-02-22 09:18:10|||||||||2
1645521500000|2022-02-22 09:18:20|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|4
1645521510000|2022-02-22 09:18:30|||||||||2
1645521520000|2022-02-22 09:18:40|||||||||8
1645521530000|2022-02-22 09:18:50|||||||||3
1645521540000|2022-02-22 09:19:00|||||||||1
1645521550000|2022-02-22 09:19:10|||||||||8
1645521560000|2022-02-22 09:19:20|||||||||3
1645521570000|2022-02-22 09:19:30|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|13
1645521580000|2022-02-22 09:19:40|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|16
1645521590000|2022-02-22 09:19:50|344.78|344.63|344.78|344.63|344.78|344.63|344.78|344.63|11
1645521600000|2022-02-22 09:20:00|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|1
1645521610000|2022-02-22 09:20:10|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645521620000|2022-02-22 09:20:20|344.98|344.38|345.08|344.48|345.08|344.48|344.98|344.38|0
1645521640000|2022-02-22 09:20:40|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645521650000|2022-02-22 09:20:50|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645521660000|2022-02-22 09:21:00|344.98|344.38|344.98|344.38|344.98|344.38|344.88|344.28|0
1645521670000|2022-02-22 09:21:10|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645521680000|2022-02-22 09:21:20|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645521690000|2022-02-22 09:21:30|344.98|344.38|344.88|344.28|344.98|344.38|344.88|344.28|0
1645521720000|2022-02-22 09:22:00|344.78|344.18|344.78|344.18|344.88|344.28|344.78|344.18|0
1645521740000|2022-02-22 09:22:20|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645521750000|2022-02-22 09:22:30|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645521760000|2022-02-22 09:22:40|344.78|344.18|344.78|344.18|344.88|344.28|344.78|344.18|0
1645521770000|2022-02-22 09:22:50|344.88|344.28|344.88|344.28|344.88|344.28|344.78|344.18|0
1645521780000|2022-02-22 09:23:00|344.98|344.38|344.98|344.38|344.98|344.38|344.88|344.28|0
1645521790000|2022-02-22 09:23:10|344.88|344.28|344.88|344.28|344.98|344.38|344.88|344.28|0
1645521810000|2022-02-22 09:23:30|344.98|344.38|344.88|344.28|344.98|344.38|344.88|344.28|0
1645521820000|2022-02-22 09:23:40|344.98|344.38|344.88|344.28|344.98|344.38|344.88|344.28|0
1645521830000|2022-02-22 09:23:50|344.98|344.38|344.88|344.28|344.98|344.38|344.88|344.28|0
1645521840000|2022-02-22 09:24:00|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645521850000|2022-02-22 09:24:10|344.78|344.18|344.78|344.18|344.88|344.28|344.78|344.18|0
1645521870000|2022-02-22 09:24:30|344.68|344.08|344.78|344.18|344.78|344.18|344.68|344.08|0
1645521880000|2022-02-22 09:24:40|344.68|344.08|344.78|344.18|344.78|344.18|344.68|344.08|0
1645521900000|2022-02-22 09:25:00|||||||||25
1645521910000|2022-02-22 09:25:10|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645521920000|2022-02-22 09:25:20|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645521930000|2022-02-22 09:25:30|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645521960000|2022-02-22 09:26:00|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522010000|2022-02-22 09:26:50|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645522020000|2022-02-22 09:27:00|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645522050000|2022-02-22 09:27:30|344.88|344.28|344.88|344.28|344.98|344.38|344.88|344.28|0
1645522060000|2022-02-22 09:27:40|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645522090000|2022-02-22 09:28:10|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645522100000|2022-02-22 09:28:20|344.88|344.28|344.98|344.38|344.98|344.38|344.88|344.28|0
1645522110000|2022-02-22 09:28:30|344.88|344.28|344.88|344.28|344.98|344.38|344.88|344.28|0
1645522120000|2022-02-22 09:28:40|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522130000|2022-02-22 09:28:50|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645522140000|2022-02-22 09:29:00|344.88|344.28|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522170000|2022-02-22 09:29:30|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645522180000|2022-02-22 09:29:40|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522190000|2022-02-22 09:29:50|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522200000|2022-02-22 09:30:00|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522210000|2022-02-22 09:30:10|344.98|344.38|344.98|344.38|344.98|344.38|344.88|344.28|0
1645522230000|2022-02-22 09:30:30|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645522240000|2022-02-22 09:30:40|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645522250000|2022-02-22 09:30:50|344.88|344.28|344.98|344.38|344.98|344.38|344.88|344.28|0
1645522260000|2022-02-22 09:31:00|344.88|344.28|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522270000|2022-02-22 09:31:10|344.78|344.18|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522280000|2022-02-22 09:31:20|344.88|344.28|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522290000|2022-02-22 09:31:30|344.88|344.28|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522330000|2022-02-22 09:32:10|344.68|344.08|344.68|344.08|344.78|344.18|344.68|344.08|0
1645522350000|2022-02-22 09:32:30|344.58|343.98|344.68|344.08|344.68|344.08|344.58|343.98|0
1645522370000|2022-02-22 09:32:50|344.58|343.98|344.68|344.08|344.68|344.08|344.58|343.98|0
1645522380000|2022-02-22 09:33:00|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522390000|2022-02-22 09:33:10|344.98|344.38|344.98|344.38|344.98|344.38|344.88|344.28|0
1645522400000|2022-02-22 09:33:20|344.88|344.28|344.88|344.28|344.98|344.38|344.88|344.28|0
1645522410000|2022-02-22 09:33:30|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522420000|2022-02-22 09:33:40|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645522430000|2022-02-22 09:33:50|344.68|344.08|344.78|344.18|344.78|344.18|344.68|344.08|0
1645522440000|2022-02-22 09:34:00|344.88|344.28|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522460000|2022-02-22 09:34:20|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522470000|2022-02-22 09:34:30|344.98|344.38|344.88|344.28|344.98|344.38|344.88|344.28|0
1645522480000|2022-02-22 09:34:40|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645522490000|2022-02-22 09:34:50|344.88|344.28|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522500000|2022-02-22 09:35:00|344.88|344.28|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522510000|2022-02-22 09:35:10|344.88|344.28|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522520000|2022-02-22 09:35:20|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522530000|2022-02-22 09:35:30|344.98|344.38|344.88|344.28|344.98|344.38|344.88|344.28|0
1645522550000|2022-02-22 09:35:50|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645522560000|2022-02-22 09:36:00|344.88|344.28|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522580000|2022-02-22 09:36:20|344.68|344.08|344.78|344.18|344.78|344.18|344.68|344.08|0
1645522590000|2022-02-22 09:36:30|344.68|344.08|344.68|344.08|344.68|344.08|344.68|344.08|0
1645522600000|2022-02-22 09:36:40|344.78|344.18|344.78|344.18|344.78|344.18|344.68|344.08|0
1645522610000|2022-02-22 09:36:50|344.68|344.08|344.68|344.08|344.78|344.18|344.68|344.08|0
1645522620000|2022-02-22 09:37:00|344.78|344.18|344.68|344.08|344.78|344.18|344.68|344.08|0
1645522630000|2022-02-22 09:37:10|344.78|344.18|344.78|344.18|344.78|344.18|344.68|344.08|0
1645522640000|2022-02-22 09:37:20|344.68|344.08|344.68|344.08|344.68|344.08|344.68|344.08|0
1645522660000|2022-02-22 09:37:40|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645522680000|2022-02-22 09:38:00|344.68|344.08|344.68|344.08|344.68|344.08|344.68|344.08|0
1645522700000|2022-02-22 09:38:20|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645522720000|2022-02-22 09:38:40|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645522730000|2022-02-22 09:38:50|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645522740000|2022-02-22 09:39:00|344.88|344.28|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522750000|2022-02-22 09:39:10|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522780000|2022-02-22 09:39:40|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522790000|2022-02-22 09:39:50|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645522800000|2022-02-22 09:40:00|344.78|344.18|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522810000|2022-02-22 09:40:10|344.88|344.28|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522840000|2022-02-22 09:40:40|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645522860000|2022-02-22 09:41:00|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645522870000|2022-02-22 09:41:10|344.88|344.28|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522920000|2022-02-22 09:42:00|344.88|344.28|344.78|344.18|344.88|344.28|344.78|344.18|0
1645522940000|2022-02-22 09:42:20|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645522950000|2022-02-22 09:42:30|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645522970000|2022-02-22 09:42:50|344.68|344.08|344.68|344.08|344.68|344.08|344.68|344.08|0
1645523020000|2022-02-22 09:43:40|344.58|343.98|344.68|344.08|344.68|344.08|344.58|343.98|0
1645523030000|2022-02-22 09:43:50|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645523040000|2022-02-22 09:44:00|344.68|344.08|344.58|343.98|344.68|344.08|344.58|343.98|0
1645523050000|2022-02-22 09:44:10|344.68|344.08|344.58|343.98|344.68|344.08|344.58|343.98|0
1645523060000|2022-02-22 09:44:20|344.68|344.08|344.68|344.08|344.68|344.08|344.58|343.98|0
1645523070000|2022-02-22 09:44:30|344.58|343.98|344.58|343.98|344.68|344.08|344.58|343.98|0
1645523090000|2022-02-22 09:44:50|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645523100000|2022-02-22 09:45:00|344.68|344.08|344.58|343.98|344.68|344.08|344.58|343.98|0
1645523110000|2022-02-22 09:45:10|344.48|343.88|344.48|343.88|344.58|343.98|344.48|343.88|0
1645523120000|2022-02-22 09:45:20|344.58|343.98|344.58|343.98|344.58|343.98|344.48|343.88|0
1645523130000|2022-02-22 09:45:30|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645523140000|2022-02-22 09:45:40|344.38|343.78|344.48|343.88|344.48|343.88|344.38|343.78|0
1645523160000|2022-02-22 09:46:00|344.38|343.78|344.48|343.88|344.48|343.88|344.38|343.78|0
1645523170000|2022-02-22 09:46:10|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1645523200000|2022-02-22 09:46:40|344.38|343.78|344.38|343.78|344.48|343.88|344.38|343.78|0
1645523210000|2022-02-22 09:46:50|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645523220000|2022-02-22 09:47:00|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645523260000|2022-02-22 09:47:40|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1645523270000|2022-02-22 09:47:50|344.08|343.48|344.18|343.58|344.18|343.58|344.08|343.48|0
1645523280000|2022-02-22 09:48:00|344.08|343.48|344.08|343.48|344.08|343.48|344.08|343.48|0
1645523300000|2022-02-22 09:48:20|344.18|343.58|344.08|343.48|344.18|343.58|344.08|343.48|0
1645523340000|2022-02-22 09:49:00|344.18|343.58|344.08|343.48|344.18|343.58|344.08|343.48|0
1645523350000|2022-02-22 09:49:10|344.18|343.58|344.18|343.58|344.18|343.58|344.18|343.58|0
1645523390000|2022-02-22 09:49:50|344.08|343.48|344.18|343.58|344.18|343.58|344.08|343.48|0
1645523400000|2022-02-22 09:50:00|344.43|344.23|344.43|344.23|344.43|344.28|344.43|344.23|15
1645523410000|2022-02-22 09:50:10|344.38|344.28|344.43|344.23|344.43|344.28|344.38|344.23|3
1645523420000|2022-02-22 09:50:20|344.48|344.28|344.48|344.33|344.53|344.33|344.48|344.23|1
1645523430000|2022-02-22 09:50:30|344.53|344.38|344.58|344.43|344.58|344.43|344.48|344.38|1
1645523440000|2022-02-22 09:50:40|344.63|344.38|344.68|344.53|344.68|344.53|344.63|344.38|3
1645523450000|2022-02-22 09:50:50|344.73|344.48|344.73|344.58|344.73|344.58|344.68|344.48|3
1645523460000|2022-02-22 09:51:00|344.68|344.53|344.78|344.58|344.78|344.58|344.68|344.53|1
1645523470000|2022-02-22 09:51:10|344.73|344.63|344.78|344.58|344.78|344.63|344.73|344.58|4
1645523480000|2022-02-22 09:51:20|344.73|344.63|344.78|344.63|344.78|344.63|344.73|344.58|0
1645523490000|2022-02-22 09:51:30|344.73|344.58|344.73|344.58|344.78|344.58|344.73|344.58|1
1645523500000|2022-02-22 09:51:40|344.68|344.53|344.73|344.53|344.73|344.58|344.68|344.53|1
1645523510000|2022-02-22 09:51:50|344.68||344.68||344.73||344.68||0
1645523520000|2022-02-22 09:52:00|344.73|344.58|344.73|344.53|344.73|344.58|344.68|344.53|2
1645523530000|2022-02-22 09:52:10|344.68|344.48|344.68|344.48|344.73|344.53|344.68|344.48|3
1645523540000|2022-02-22 09:52:20|344.73|344.53|344.73|344.53|344.73|344.58|344.73|344.48|0
1645523550000|2022-02-22 09:52:30||344.58||344.58||344.58||344.53|1
1645523560000|2022-02-22 09:52:40|344.78||344.78||344.78||344.73||2
1645523570000|2022-02-22 09:52:50||344.63||344.63||344.63||344.58|0
1645523580000|2022-02-22 09:53:00|344.83|344.68|344.83|344.63|344.83|344.68|344.83|344.63|6
1645523590000|2022-02-22 09:53:10||344.68||344.68||344.68||344.63|1
1645523610000|2022-02-22 09:53:30|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|4
1645523620000|2022-02-22 09:53:40|344.93|344.73|344.88|344.73|344.93|344.73|344.88|344.68|1
1645523630000|2022-02-22 09:53:50||344.68||344.73||344.73||344.68|0
1645523640000|2022-02-22 09:54:00||344.68||344.73||344.73||344.68|5
1645523650000|2022-02-22 09:54:10|344.93|344.78|344.98|344.78|344.98|344.78|344.93|344.78|2
1645523660000|2022-02-22 09:54:20||344.83||344.83||344.83||344.78|0
1645523670000|2022-02-22 09:54:30|344.93|344.78|344.98|344.78|344.98|344.78|344.93|344.78|2
1645523680000|2022-02-22 09:54:40|344.93|344.83|344.93|344.78|344.98|344.83|344.93|344.78|1
1645523690000|2022-02-22 09:54:50|344.98|344.73|344.88|344.68|344.98|344.78|344.88|344.68|0
1645523700000|2022-02-22 09:55:00|344.83|344.73|344.83|344.63|344.93|344.73|344.78|344.63|1
1645523710000|2022-02-22 09:55:10|344.78|344.68|344.83|344.68|344.83|344.68|344.73|344.58|1
1645523720000|2022-02-22 09:55:20|344.88|344.63|344.68|344.48|344.88|344.63|344.68|344.48|4
1645523730000|2022-02-22 09:55:30|344.63|344.53|344.68|344.48|344.73|344.53|344.63|344.48|4
1645523740000|2022-02-22 09:55:40|344.63|344.43|344.63|344.43|344.63|344.43|344.63|344.43|0
1645523750000|2022-02-22 09:55:50|344.58|344.38|344.58|344.38|344.58|344.38|344.53|344.33|6
1645523760000|2022-02-22 09:56:00|344.53||344.53||344.58||344.53||0
1645523770000|2022-02-22 09:56:10|344.48|344.33|344.48|344.33|344.53|344.38|344.48|344.33|1
1645523780000|2022-02-22 09:56:20|344.43|344.28|344.43|344.23|344.43|344.28|344.38|344.23|3
1645523790000|2022-02-22 09:56:30||344.28||344.23||344.28||344.23|1
1645523800000|2022-02-22 09:56:40|344.38|344.18|344.38|344.18|344.43|344.23|344.38|344.18|2
1645523810000|2022-02-22 09:56:50|344.33|344.23|344.33|344.18|344.33|344.23|344.28|344.13|1
1645523820000|2022-02-22 09:57:00|344.28|344.13|344.33|344.18|344.33|344.18|344.28|344.13|16
1645523830000|2022-02-22 09:57:10|344.38|344.23|344.38|344.18|344.43|344.28|344.38|344.18|2
1645523840000|2022-02-22 09:57:20|344.43|344.23|344.28|344.13|344.43|344.23|344.23|344.03|27
1645523850000|2022-02-22 09:57:30|344.33|344.18|344.23|344.03|344.33|344.18|344.23|344.03|3
1645523860000|2022-02-22 09:57:40|344.28|344.08|344.38|344.18|344.38|344.23|344.28|344.08|0
1645523870000|2022-02-22 09:57:50|344.33|344.23|344.43|344.23|344.43|344.23|344.33|344.18|0
1645523880000|2022-02-22 09:58:00|344.38|344.18|344.28|344.08|344.38|344.23|344.28|344.08|0
1645523890000|2022-02-22 09:58:10|344.23|344.03|344.23|344.03|344.23|344.08|344.18|344.03|1
1645523900000|2022-02-22 09:58:20|344.18|343.98|344.23|344.03|344.23|344.03|344.18|343.98|1
1645523910000|2022-02-22 09:58:30||344.08||344.03||344.08||344.03|0
1645523920000|2022-02-22 09:58:40|344.18|343.98|344.18|343.98|344.23|343.98|344.18|343.98|1
1645523930000|2022-02-22 09:58:50|344.23|344.03|344.18|343.98|344.23|344.08|344.18|343.98|2
1645523940000|2022-02-22 09:59:00|344.13|344.03|344.18|344.03|344.18|344.03|344.13|343.98|3
1645523950000|2022-02-22 09:59:10||343.98||344.03||344.03||343.98|0
1645523960000|2022-02-22 09:59:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|32
1645523970000|2022-02-22 09:59:30|344.28|344.03|344.23|344.03|344.28|344.03|344.18|344.03|0
1645523980000|2022-02-22 09:59:40|344.18|343.98|344.23|344.03|344.23|344.03|344.13|343.98|2
1645523990000|2022-02-22 09:59:50|344.18|343.98|344.23|344.03|344.23|344.03|344.18|343.98|0
1645524000000|2022-02-22 10:00:00|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|0
1645524010000|2022-02-22 10:00:10|344.18|343.98|344.23|344.08|344.23|344.08|344.18|343.98|0
1645524020000|2022-02-22 10:00:20|344.28|344.03|344.28|344.08|344.28|344.13|344.23|344.03|2
1645524030000|2022-02-22 10:00:30|344.33|344.13|344.28|344.13|344.33|344.18|344.28|344.13|0
1645524040000|2022-02-22 10:00:40|344.23|344.08|344.28|344.08|344.28|344.13|344.23|344.03|0
1645524050000|2022-02-22 10:00:50|344.23|344.03|344.28|344.13|344.28|344.13|344.23|344.03|1
1645524060000|2022-02-22 10:01:00|344.23|344.08|344.28|344.08|344.28|344.13|344.23|344.03|0
1645524070000|2022-02-22 10:01:10|344.23|344.13|344.28|344.08|344.28|344.13|344.23|344.08|0
1645524080000|2022-02-22 10:01:20||344.13||344.13||344.13||344.13|0
1645524090000|2022-02-22 10:01:30|344.23|344.08|344.23|344.03|344.28|344.13|344.23|344.03|2
1645524100000|2022-02-22 10:01:40|344.18|343.98|344.23|344.03|344.23|344.08|344.18|343.98|0
1645524110000|2022-02-22 10:01:50|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|0
1645524120000|2022-02-22 10:02:00|344.23|344.08|344.18|343.98|344.23|344.08|344.13|343.93|3
1645524130000|2022-02-22 10:02:10|344.23|344.03|344.18|343.98|344.23|344.03|344.13|343.93|0
1645524140000|2022-02-22 10:02:20|344.23|344.03|344.18|343.98|344.23|344.03|344.18|343.98|0
1645524150000|2022-02-22 10:02:30|344.23|344.03|344.23|344.03|344.23|344.03|344.18|344.03|0
1645524160000|2022-02-22 10:02:40|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|0
1645524170000|2022-02-22 10:02:50||344.08||344.08||344.08||344.03|0
1645524180000|2022-02-22 10:03:00|344.28|344.13|344.28|344.13|344.28|344.13|344.23|344.08|2
1645524200000|2022-02-22 10:03:20|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.13|1
1645524210000|2022-02-22 10:03:30|344.43|344.23|344.43|344.23|344.43|344.28|344.43|344.23|0
1645524220000|2022-02-22 10:03:40|344.48|344.28|344.48|344.33|344.48|344.33|344.48|344.28|1
1645524230000|2022-02-22 10:03:50|344.53|344.28|344.53|344.38|344.53|344.38|344.48|344.28|3
1645524240000|2022-02-22 10:04:00|344.58|344.33|344.63|344.48|344.63|344.48|344.53|344.33|0
1645524250000|2022-02-22 10:04:10|344.68|344.53|344.73|344.53|344.73|344.53|344.63|344.43|23
1645524260000|2022-02-22 10:04:20|344.68|344.48|344.58|344.38|344.68|344.48|344.58|344.38|0
1645524270000|2022-02-22 10:04:30|344.53|344.33|344.53|344.33|344.53|344.38|344.53|344.33|0
1645524280000|2022-02-22 10:04:40|344.58|344.38|344.53|344.33|344.58|344.38|344.53|344.33|1
1645524290000|2022-02-22 10:04:50|344.48|344.28|344.53|344.33|344.53|344.33|344.48|344.28|1
1645524300000|2022-02-22 10:05:00|344.48|344.38|344.48|344.33|344.48|344.38|344.43|344.28|0
1645524310000|2022-02-22 10:05:10||344.28||344.33||344.33||344.28|4
1645524320000|2022-02-22 10:05:20||344.28||344.33||344.33||344.28|0
1645524330000|2022-02-22 10:05:30|344.43|344.28|344.43|344.28|344.48|344.28|344.43|344.28|9
1645524340000|2022-02-22 10:05:40|344.48|344.33|344.48|344.28|344.48|344.33|344.43|344.28|0
1645524350000|2022-02-22 10:05:50||344.33||344.28||344.33||344.28|0
1645524360000|2022-02-22 10:06:00|344.53|344.33|344.53|344.33|344.53|344.38|344.53|344.28|2
1645524370000|2022-02-22 10:06:10|344.48|344.38|344.53|344.38|344.53|344.38|344.48|344.38|0
1645524380000|2022-02-22 10:06:20||344.33||344.38||344.38||344.33|1
1645524390000|2022-02-22 10:06:30|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|15
1645524400000|2022-02-22 10:06:40|344.63|344.38|344.63|344.43|344.63|344.48|344.63|344.38|4
1645524410000|2022-02-22 10:06:50|344.58|344.48|344.63|344.43|344.63|344.48|344.58|344.43|0
1645524420000|2022-02-22 10:07:00|344.58|344.38|344.58|344.38|344.58|344.43|344.58|344.38|1
1645524430000|2022-02-22 10:07:10||344.43||344.43||344.43||344.38|0
1645524440000|2022-02-22 10:07:20|344.63|344.48|344.63|344.43|344.63|344.48|344.58|344.43|1
1645524450000|2022-02-22 10:07:30|344.58|344.38|344.63|344.43|344.63|344.48|344.58|344.38|0
1645524460000|2022-02-22 10:07:40|344.58|344.38|344.53|344.38|344.58|344.43|344.53|344.38|0
1645524470000|2022-02-22 10:07:50|344.58|344.33|344.53|344.38|344.58|344.43|344.53|344.33|0
1645524480000|2022-02-22 10:08:00|344.58|344.33|344.58|344.38|344.58|344.38|344.53|344.33|1
1645524490000|2022-02-22 10:08:10|344.53|344.43|344.58|344.38|344.58|344.43|344.53|344.38|0
1645524500000|2022-02-22 10:08:20|344.63|344.43|344.63|344.43|344.63|344.43|344.63|344.43|0
1645524520000|2022-02-22 10:08:40|344.68|344.48|344.68|344.48|344.68|344.53|344.63|344.48|0
1645524530000|2022-02-22 10:08:50|344.63|344.43|344.63|344.43|344.68|344.48|344.63|344.43|0
1645524540000|2022-02-22 10:09:00|344.58|344.48|344.63|344.43|344.63|344.48|344.58|344.43|0
1645524550000|2022-02-22 10:09:10|344.68|344.48|344.63|344.43|344.68|344.48|344.63|344.43|0
1645524560000|2022-02-22 10:09:20|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.43|0
1645524570000|2022-02-22 10:09:30||344.53||344.48||344.53||344.48|0
1645524580000|2022-02-22 10:09:40|344.63|344.53|344.68|344.48|344.68|344.53|344.63|344.48|0
1645524590000|2022-02-22 10:09:50|344.63|344.53|344.68|344.48|344.68|344.53|344.63|344.48|0
1645524600000|2022-02-22 10:10:00|344.63|344.43|344.63|344.43|344.63|344.48|344.58|344.38|1
1645524610000|2022-02-22 10:10:10|344.68|344.48|344.68|344.48|344.68|344.48|344.63|344.48|0
1645524620000|2022-02-22 10:10:20|344.63|344.43|344.58|344.38|344.68|344.43|344.58|344.38|0
1645524630000|2022-02-22 10:10:30||344.43||344.38||344.43||344.38|0
1645524650000|2022-02-22 10:10:50|344.63|344.43|344.63|344.48|344.63|344.48|344.63|344.43|0
1645524660000|2022-02-22 10:11:00|344.58|344.43|344.63|344.43|344.63|344.48|344.58|344.38|0
1645524670000|2022-02-22 10:11:10|344.58|344.48|344.58|344.38|344.63|344.48|344.53|344.38|0
1645524680000|2022-02-22 10:11:20|344.53|344.33|344.53|344.33|344.58|344.38|344.53|344.33|0
1645524690000|2022-02-22 10:11:30|344.58|344.38|344.58|344.38|344.58|344.38|344.53|344.33|0
1645524700000|2022-02-22 10:11:40|344.53|344.33|344.53|344.33|344.53|344.38|344.53|344.33|0
1645524710000|2022-02-22 10:11:50|344.58|344.38|344.58|344.38|344.58|344.43|344.58|344.38|0
1645524720000|2022-02-22 10:12:00||344.43||344.38||344.43||344.38|0
1645524730000|2022-02-22 10:12:10|344.53|344.43|344.63|344.48|344.63|344.48|344.53|344.43|0
1645524740000|2022-02-22 10:12:20|344.68|344.53|344.78|344.58|344.78|344.58|344.63|344.53|0
1645524750000|2022-02-22 10:12:30|344.83|344.63|344.78|344.63|344.83|344.68|344.78|344.58|8
1645524760000|2022-02-22 10:12:40|344.83|344.68|344.83|344.68|344.83|344.68|344.78|344.63|1
1645524770000|2022-02-22 10:12:50|344.78|344.63|344.83|344.63|344.83|344.63|344.78|344.63|0
1645524780000|2022-02-22 10:13:00||344.68||344.68||344.68||344.68|30
1645524790000|2022-02-22 10:13:10|344.88|344.73|344.78|344.58|344.88|344.73|344.78|344.58|8
1645524800000|2022-02-22 10:13:20|344.73|344.63|344.78|344.63|344.78|344.63|344.73|344.58|0
1645524810000|2022-02-22 10:13:30||344.58||344.58||344.63||344.58|19
1645524820000|2022-02-22 10:13:40|344.93|344.63|344.93|344.73|344.93|344.78|344.93|344.63|40
1645524830000|2022-02-22 10:13:50||344.78||344.78||344.78||344.73|0
1645524840000|2022-02-22 10:14:00|344.88|344.73|344.98|344.78|344.98|344.78|344.88|344.73|4
1645524850000|2022-02-22 10:14:10|345.03|344.83|345.03|344.83|345.03|344.83|344.98|344.78|4
1645524860000|2022-02-22 10:14:20||344.88||344.88||344.88||344.83|2
1645524870000|2022-02-22 10:14:30|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.88|0
1645524880000|2022-02-22 10:14:40||344.88||344.88||344.93||344.88|1
1645524890000|2022-02-22 10:14:50|345.03|344.93|345.08|344.93|345.08|344.93|345.03|344.93|0
1645524900000|2022-02-22 10:15:00|345.03|344.88|345.03|344.88|345.08|344.88|345.03|344.83|1
1645524910000|2022-02-22 10:15:10|344.98|344.83|345.03|344.83|345.03|344.88|344.98|344.83|0
1645524920000|2022-02-22 10:15:20|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|1
1645524930000|2022-02-22 10:15:30|345.08|344.88|345.08|344.88|345.08|344.88|345.08|344.83|0
1645524940000|2022-02-22 10:15:40||344.93||344.88||344.93||344.88|5
1645524950000|2022-02-22 10:15:50|345.03||345.08||345.08||345.03||0
1645524960000|2022-02-22 10:16:00|345.03|344.93|345.08|344.88|345.08|344.93|345.03|344.88|1
1645524970000|2022-02-22 10:16:10|345.03|344.93|345.08|344.93|345.08|344.93|345.03|344.88|0
1645524980000|2022-02-22 10:16:20|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1645524990000|2022-02-22 10:16:30||344.88||344.83||344.88||344.83|2
1645525000000|2022-02-22 10:16:40|344.98|344.88|345.03|344.88|345.03|344.88|344.98|344.88|0
1645525010000|2022-02-22 10:16:50|345.08|344.83|345.08|344.88|345.08|344.88|345.08|344.83|0
1645525020000|2022-02-22 10:17:00|345.13|344.93|345.13|344.98|345.13|344.98|345.13|344.93|2
1645525030000|2022-02-22 10:17:10||344.93||344.93||344.93||344.93|1
1645525040000|2022-02-22 10:17:20|345.08|344.88|345.13|344.93|345.13|344.98|345.08|344.88|0
1645525050000|2022-02-22 10:17:30|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1645525060000|2022-02-22 10:17:40|345.08|344.88|345.08|344.88|345.13|344.93|345.08|344.88|0
1645525070000|2022-02-22 10:17:50|345.03||345.08||345.08||345.03||0
1645525080000|2022-02-22 10:18:00|345.03|344.93|345.03|344.88|345.03|344.93|345.03|344.88|0
1645525090000|2022-02-22 10:18:10||344.83||344.83||344.83||344.83|0
1645525100000|2022-02-22 10:18:20|345.08|344.88|345.08|344.93|345.08|344.93|345.08|344.83|1
1645525110000|2022-02-22 10:18:30|345.13|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1645525120000|2022-02-22 10:18:40|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1645525130000|2022-02-22 10:18:50|345.08|344.98|345.13|344.98|345.13|344.98|345.08|344.98|0
1645525140000|2022-02-22 10:19:00|345.08|344.93|345.13|344.98|345.13|344.98|345.08|344.88|5
1645525150000|2022-02-22 10:19:10||344.93||344.98||344.98||344.93|0
1645525160000|2022-02-22 10:19:20|345.08|344.93|345.13|344.93|345.13|344.98|345.08|344.93|0
1645525170000|2022-02-22 10:19:30||344.98||344.98||344.98||344.93|0
1645525180000|2022-02-22 10:19:40||344.93||344.98||344.98||344.93|0
1645525190000|2022-02-22 10:19:50|345.18|345.03|345.18|345.03|345.18|345.03|345.13|344.98|1
1645525200000|2022-02-22 10:20:00|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.98|0
1645525210000|2022-02-22 10:20:10|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1645525220000|2022-02-22 10:20:20|345.13||345.18||345.18||345.13||0
1645525230000|2022-02-22 10:20:30||345.03||344.98||345.03||344.98|0
1645525240000|2022-02-22 10:20:40||345.03||345.03||345.03||345.03|0
1645525260000|2022-02-22 10:21:00|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|2
1645525280000|2022-02-22 10:21:20|||||||||3
1645525290000|2022-02-22 10:21:30|345.18|345.03|345.23|345.03|345.23|345.08|345.18|345.03|1
1645525300000|2022-02-22 10:21:40|345.28|345.08|345.23|345.08|345.28|345.08|345.23|345.08|1
1645525310000|2022-02-22 10:21:50|345.28||345.23||345.28||345.23||0
1645525320000|2022-02-22 10:22:00|345.28|345.03|345.18|344.98|345.28|345.13|345.18|344.98|0
1645525330000|2022-02-22 10:22:10|345.13|344.93|345.13|344.98|345.18|344.98|345.08|344.93|0
1645525340000|2022-02-22 10:22:20|345.18|344.93|345.18|345.03|345.18|345.03|345.13|344.93|0
1645525350000|2022-02-22 10:22:30|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|3
1645525360000|2022-02-22 10:22:40|345.18|345.03|345.18|345.03|345.23|345.03|345.18|344.98|5
1645525370000|2022-02-22 10:22:50|345.23|344.98|345.23|345.03|345.23|345.08|345.23|344.98|0
1645525380000|2022-02-22 10:23:00|345.28|345.08|345.28|345.08|345.28|345.08|345.23|345.03|0
1645525390000|2022-02-22 10:23:10|345.23|345.13|345.28|345.13|345.28|345.13|345.23|345.08|0
1645525420000|2022-02-22 10:23:40|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|7
1645525430000|2022-02-22 10:23:50||345.03||345.08||345.08||345.03|5
1645525450000|2022-02-22 10:24:10|345.28|345.13|345.28|345.13|345.33|345.18|345.28|345.13|7
1645525460000|2022-02-22 10:24:20|345.23|345.08|345.28|345.08|345.28|345.13|345.23|345.03|3
1645525470000|2022-02-22 10:24:30||345.13||345.08||345.13||345.08|0
1645525480000|2022-02-22 10:24:40|345.23|345.03|345.23|345.08|345.23|345.08|345.23|345.03|7
1645525490000|2022-02-22 10:24:50|345.18|345.03|345.18|344.98|345.18|345.03|345.18|344.98|0
1645525500000|2022-02-22 10:25:00|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|1
1645525510000|2022-02-22 10:25:10|345.23|345.03|345.23|345.08|345.23|345.08|345.23|344.98|1
1645525520000|2022-02-22 10:25:20|345.18|345.03|345.18|345.03|345.18|345.08|345.18|344.98|0
1645525530000|2022-02-22 10:25:30||344.98||345.03||345.03||344.98|0
1645525540000|2022-02-22 10:25:40|345.13|344.98|345.13|344.98|345.18|345.03|345.13|344.93|0
1645525550000|2022-02-22 10:25:50||344.93||344.93||344.98||344.93|0
1645525560000|2022-02-22 10:26:00|345.08||345.08||345.13||345.08||0
1645525570000|2022-02-22 10:26:10|345.13|344.88|345.08|344.88|345.13|344.88|345.08|344.88|0
1645525580000|2022-02-22 10:26:20|345.03|344.93|345.13|344.93|345.13|344.98|345.03|344.93|0
1645525590000|2022-02-22 10:26:30|345.08|344.98|345.13|344.98|345.13|344.98|345.08|344.93|0
1645525600000|2022-02-22 10:26:40|345.18|345.03|345.23|345.08|345.23|345.08|345.18|345.03|1
1645525610000|2022-02-22 10:26:50|345.18|345.03|345.18|345.03|345.18|345.08|345.18|344.98|10
1645525620000|2022-02-22 10:27:00|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.98|0
1645525630000|2022-02-22 10:27:10|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1645525640000|2022-02-22 10:27:20||345.03||345.03||345.03||344.98|0
1645525650000|2022-02-22 10:27:30|345.23|345.08|345.18|345.03|345.23|345.08|345.18|345.03|0
1645525660000|2022-02-22 10:27:40|345.13|344.98|345.13|344.98|345.13|344.98|345.13|344.98|2
1645525670000|2022-02-22 10:27:50|345.23|345.03|345.18|345.03|345.23|345.03|345.18|344.98|6
1645525680000|2022-02-22 10:28:00|345.13|344.98|345.18|344.98|345.18|344.98|345.13|344.98|0
1645525690000|2022-02-22 10:28:10|345.23|345.03|345.23|345.03|345.23|345.03|345.18|344.98|0
1645525700000|2022-02-22 10:28:20|345.18|344.98|345.18|344.98|345.18|344.98|345.13|344.98|0
1645525710000|2022-02-22 10:28:30|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1645525720000|2022-02-22 10:28:40|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1645525730000|2022-02-22 10:28:50|345.13|344.93|345.13|344.93|345.13|344.98|345.13|344.93|0
1645525740000|2022-02-22 10:29:00|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1645525750000|2022-02-22 10:29:10|345.18|344.98|345.23|345.03|345.23|345.08|345.18|344.98|1
1645525760000|2022-02-22 10:29:20||345.08||345.08||345.08||345.03|0
1645525790000|2022-02-22 10:29:50|345.18|345.03|345.18|344.98|345.18|345.03|345.13|344.98|3
1645525800000|2022-02-22 10:30:00|345.13|345.03|345.13|344.93|345.18|345.03|345.08|344.93|0
1645525810000|2022-02-22 10:30:10|345.08|344.98|345.13|344.98|345.13|344.98|345.08|344.93|0
1645525820000|2022-02-22 10:30:20|345.08|344.93|345.13|344.93|345.13|344.98|345.08|344.93|0
1645525830000|2022-02-22 10:30:30|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1645525840000|2022-02-22 10:30:40||344.98||344.93||344.98||344.93|0
1645525850000|2022-02-22 10:30:50|345.08||345.08||345.08||345.08||0
1645525860000|2022-02-22 10:31:00|345.13|344.88|345.08|344.88|345.13|344.88|345.03|344.88|2
1645525870000|2022-02-22 10:31:10|345.03|344.93|345.08|344.93|345.13|344.93|345.03|344.88|1
1645525880000|2022-02-22 10:31:20|345.13|344.88|345.13|344.93|345.13|344.93|345.13|344.88|0
1645525890000|2022-02-22 10:31:30||344.98||344.98||344.98||344.93|0
1645525900000|2022-02-22 10:31:40|345.08|344.93|345.08|344.93|345.13|344.93|345.08|344.93|0
1645525910000|2022-02-22 10:31:50|345.03|344.88|345.03|344.88|345.08|344.88|345.03|344.88|0
1645525920000|2022-02-22 10:32:00|345.08|344.93|345.08|344.93|345.13|344.93|345.08|344.93|0
1645525930000|2022-02-22 10:32:10|345.13|344.88|345.08|344.88|345.13|344.88|345.03|344.88|0
1645525940000|2022-02-22 10:32:20|345.03||345.08||345.08||345.03||0
1645525950000|2022-02-22 10:32:30|345.03||345.03||345.08||345.03||0
1645525960000|2022-02-22 10:32:40|344.98|344.83|344.98|344.83|344.98|344.88|344.98|344.83|0
1645525970000|2022-02-22 10:32:50|344.93|344.78|344.98|344.78|344.98|344.83|344.93|344.78|1
1645525980000|2022-02-22 10:33:00|344.93|344.73|344.88|344.73|344.98|344.73|344.88|344.73|0
1645525990000|2022-02-22 10:33:10|344.93|344.68|344.88|344.73|344.93|344.73|344.88|344.68|1
1645526000000|2022-02-22 10:33:20|344.93|344.68|344.88|344.68|344.93|344.73|344.88|344.68|1
1645526010000|2022-02-22 10:33:30|344.93|344.73|344.88|344.73|344.93|344.73|344.88|344.73|0
1645526020000|2022-02-22 10:33:40|344.93||344.93||344.93||344.88||0
1645526030000|2022-02-22 10:33:50|344.88|344.78|344.93|344.73|344.93|344.78|344.88|344.73|0
1645526040000|2022-02-22 10:34:00||344.78||344.73||344.78||344.73|5
1645526050000|2022-02-22 10:34:10|344.98|344.78|344.93|344.78|344.98|344.83|344.93|344.78|1
1645526060000|2022-02-22 10:34:20|344.88|344.73|344.88|344.73|344.88|344.73|344.88|344.73|1
1645526070000|2022-02-22 10:34:30|344.83|344.68|344.93|344.73|344.93|344.73|344.83|344.68|0
1645526080000|2022-02-22 10:34:40|344.88|344.78|344.93|344.78|344.93|344.78|344.88|344.73|1
1645526090000|2022-02-22 10:34:50|344.98|344.73|344.93|344.73|344.98|344.78|344.88|344.73|2
1645526100000|2022-02-22 10:35:00|344.88||344.88||344.93||344.88||0
1645526110000|2022-02-22 10:35:10|344.93||344.93||344.93||344.93||0
1645526130000|2022-02-22 10:35:30||344.78||344.78||344.78||344.78|0
1645526140000|2022-02-22 10:35:40|344.98|344.83|345.03|344.83|345.03|344.83|344.93|344.83|0
1645526150000|2022-02-22 10:35:50||344.88||344.88||344.88||344.88|0
1645526160000|2022-02-22 10:36:00|345.08|344.93|345.13|344.98|345.13|344.98|345.08|344.93|1
1645526170000|2022-02-22 10:36:10|345.18|345.03|345.18|344.98|345.18|345.03|345.18|344.98|1
1645526180000|2022-02-22 10:36:20|345.13||345.18||345.18||345.13||0
1645526190000|2022-02-22 10:36:30|345.13|344.93|345.13|344.93|345.18|344.98|345.08|344.93|6
1645526200000|2022-02-22 10:36:40||344.98||344.93||344.98||344.93|0
1645526210000|2022-02-22 10:36:50|345.08||345.13||345.13||345.08||0
1645526220000|2022-02-22 10:37:00|345.08|344.88|345.08|344.88|345.13|344.93|345.03|344.88|2
1645526230000|2022-02-22 10:37:10|345.03|344.93|345.08|344.93|345.08|344.93|345.03|344.88|11
1645526250000|2022-02-22 10:37:30|345.13|344.88|345.23|345.08|345.23|345.08|345.13|344.88|3
1645526260000|2022-02-22 10:37:40|345.28|345.03|345.38|345.18|345.38|345.23|345.28|345.03|93
1645526270000|2022-02-22 10:37:50|345.33|345.23|345.28|345.13|345.38|345.23|345.28|345.13|14
1645526280000|2022-02-22 10:38:00|345.33|345.08|345.28|345.08|345.33|345.13|345.23|345.08|40
1645526290000|2022-02-22 10:38:10|345.23||345.28||345.28||345.23||4
1645526300000|2022-02-22 10:38:20||345.13||345.13||345.13||345.08|0
1645526310000|2022-02-22 10:38:30|345.33|345.18|345.43|345.23|345.43|345.28|345.33|345.13|4
1645526320000|2022-02-22 10:38:40|345.48|345.28|345.48|345.33|345.48|345.33|345.48|345.23|15
1645526330000|2022-02-22 10:38:50|345.53|345.38|345.53|345.38|345.58|345.43|345.53|345.33|6
1645526340000|2022-02-22 10:39:00|345.58|345.43|345.53|345.33|345.58|345.43|345.53|345.33|6
1645526350000|2022-02-22 10:39:10|345.48|345.23|345.48|345.33|345.53|345.33|345.43|345.23|3
1645526360000|2022-02-22 10:39:20|345.53|345.38|345.58|345.38|345.58|345.38|345.53|345.38|4
1645526370000|2022-02-22 10:39:30|345.63|345.43|345.63|345.48|345.63|345.48|345.63|345.38|0
1645526380000|2022-02-22 10:39:40|345.58|345.43|345.73|345.53|345.73|345.53|345.58|345.43|6
1645526390000|2022-02-22 10:39:50|345.78|345.58|345.78|345.63|345.78|345.63|345.78|345.53|0
1645526400000|2022-02-22 10:40:00|345.73|345.58|345.83|345.68|345.83|345.68|345.73|345.58|14
1645526410000|2022-02-22 10:40:10|345.88|345.73|345.88|345.73|345.88|345.73|345.83|345.68|1
1645526420000|2022-02-22 10:40:20|345.93|345.78|345.98|345.78|345.98|345.78|345.88|345.78|6
1645526430000|2022-02-22 10:40:30||345.83||345.78||345.83||345.78|0
1645526440000|2022-02-22 10:40:40|345.93|345.83|345.88|345.68|345.93|345.83|345.83|345.68|10
1645526450000|2022-02-22 10:40:50|345.93|345.73|345.98|345.78|345.98|345.78|345.88|345.73|0
1645526460000|2022-02-22 10:41:00|345.93|345.73|345.93|345.73|345.98|345.73|345.88|345.68|1
1645526470000|2022-02-22 10:41:10|345.88|345.68|345.93|345.73|345.93|345.73|345.88|345.68|0
1645526480000|2022-02-22 10:41:20|345.88|345.68|345.88|345.68|345.88|345.73|345.88|345.68|0
1645526490000|2022-02-22 10:41:30|345.83|345.73|345.83|345.68|345.88|345.73|345.83|345.68|1
1645526500000|2022-02-22 10:41:40|345.88|345.73|345.98|345.83|345.98|345.83|345.83|345.73|10
1645526510000|2022-02-22 10:41:50|346.03|345.78|346.03|345.83|346.03|345.83|346.03|345.78|0
1645526520000|2022-02-22 10:42:00|345.98|345.78|345.98|345.78|346.03|345.83|345.98|345.78|3
1645526530000|2022-02-22 10:42:10|345.93|345.83|346.03|345.83|346.03|345.83|345.93|345.83|0
1645526540000|2022-02-22 10:42:20|345.98|345.88|346.03|345.83|346.03|345.88|345.98|345.83|0
1645526550000|2022-02-22 10:42:30|345.98|345.78|345.93|345.78|345.98|345.78|345.93|345.78|1
1645526560000|2022-02-22 10:42:40|345.88|345.73|345.98|345.78|345.98|345.78|345.88|345.73|4
1645526570000|2022-02-22 10:42:50|346.03|345.83|346.03|345.83|346.03|345.83|345.98|345.83|1
1645526580000|2022-02-22 10:43:00|345.98||346.03||346.03||345.98||0
1645526590000|2022-02-22 10:43:10|345.98|345.88|346.03|345.83|346.03|345.88|345.98|345.83|2
1645526600000|2022-02-22 10:43:20|345.98|345.78|345.98|345.78|345.98|345.78|345.93|345.73|2
1645526610000|2022-02-22 10:43:30|345.93||345.93||345.98||345.93||3
1645526620000|2022-02-22 10:43:40|345.98|345.73|345.88|345.68|345.98|345.73|345.83|345.68|2
1645526630000|2022-02-22 10:43:50|345.83|345.73|345.88|345.73|345.88|345.73|345.83|345.73|0
1645526640000|2022-02-22 10:44:00|345.93|345.78|345.88|345.73|345.98|345.78|345.88|345.73|3
1645526650000|2022-02-22 10:44:10|345.93||345.88||345.93||345.88||0
1645526660000|2022-02-22 10:44:20|345.93|345.68|345.88|345.68|345.93|345.73|345.88|345.68|1
1645526670000|2022-02-22 10:44:30|345.83||345.83||345.83||345.83||0
1645526680000|2022-02-22 10:44:40|345.88|345.73|345.88|345.68|345.88|345.73|345.88|345.68|4
1645526690000|2022-02-22 10:44:50|345.83||345.83||345.83||345.83||0
1645526700000|2022-02-22 10:45:00|345.88|345.73|345.88|345.73|345.93|345.73|345.88|345.68|0
1645526710000|2022-02-22 10:45:10|345.93|345.68|345.88|345.73|345.93|345.73|345.83|345.68|1
1645526720000|2022-02-22 10:45:20||345.68||345.73||345.73||345.68|0
1645526730000|2022-02-22 10:45:30|345.83|345.68|345.88|345.68|345.88|345.73|345.83|345.68|1
1645526740000|2022-02-22 10:45:40|345.83||345.83||345.83||345.83||0
1645526750000|2022-02-22 10:45:50|345.78|345.63|345.83|345.63|345.88|345.68|345.78|345.63|6
1645526760000|2022-02-22 10:46:00|345.78||345.83||345.83||345.78||0
1645526770000|2022-02-22 10:46:10|345.88|345.68|345.88|345.68|345.93|345.73|345.88|345.68|2
1645526780000|2022-02-22 10:46:20|345.83|345.73|345.88|345.73|345.88|345.73|345.83|345.73|1
1645526790000|2022-02-22 10:46:30|345.93|345.68|345.83|345.68|345.93|345.73|345.83|345.63|3
1645526800000|2022-02-22 10:46:40|345.78|345.63|345.88|345.68|345.88|345.68|345.78|345.63|1
1645526810000|2022-02-22 10:46:50|345.83|345.73|345.83|345.68|345.88|345.73|345.83|345.68|0
1645526820000|2022-02-22 10:47:00|345.88|345.63|345.83|345.68|345.88|345.68|345.78|345.63|2
1645526830000|2022-02-22 10:47:10|345.78|345.63|345.78|345.63|345.83|345.68|345.78|345.63|0
1645526840000|2022-02-22 10:47:20|345.83|345.58|345.78|345.58|345.83|345.58|345.78|345.58|1
1645526850000|2022-02-22 10:47:30|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.63|2
1645526860000|2022-02-22 10:47:40|345.73|345.58|345.68|345.53|345.78|345.58|345.68|345.53|5
1645526870000|2022-02-22 10:47:50|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|1
1645526880000|2022-02-22 10:48:00|345.68|345.53|345.68|345.53|345.73|345.58|345.68|345.53|6
1645526890000|2022-02-22 10:48:10|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|4
1645526900000|2022-02-22 10:48:20|345.78|345.63|345.73|345.58|345.78|345.63|345.73|345.58|2
1645526910000|2022-02-22 10:48:30|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.48|14
1645526930000|2022-02-22 10:48:50|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|2
1645526940000|2022-02-22 10:49:00|345.68|345.53|345.68|345.48|345.68|345.53|345.63|345.48|8
1645526950000|2022-02-22 10:49:10|345.63|345.53|345.63|345.48|345.68|345.53|345.63|345.48|2
1645526960000|2022-02-22 10:49:20|345.68||345.63||345.68||345.63||0
1645526970000|2022-02-22 10:49:30|345.58|345.38|345.63|345.48|345.63|345.48|345.58|345.38|12
1645526980000|2022-02-22 10:49:40|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|6
1645526990000|2022-02-22 10:49:50|||||||||1
1645527000000|2022-02-22 10:50:00|345.63|345.48|345.73|345.58|345.73|345.58|345.63|345.43|13
1645527010000|2022-02-22 10:50:10|345.68|345.53|345.73|345.53|345.73|345.58|345.68|345.48|0
1645527020000|2022-02-22 10:50:20|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.58|0
1645527030000|2022-02-22 10:50:30||345.63||345.63||345.63||345.58|0
1645527040000|2022-02-22 10:50:40|345.83|345.68|345.88|345.68|345.88|345.73|345.83|345.63|1
1645527050000|2022-02-22 10:50:50|345.93|345.73|345.93|345.73|345.93|345.78|345.93|345.73|0
1645527060000|2022-02-22 10:51:00||345.78||345.78||345.78||345.78|0
1645527070000|2022-02-22 10:51:10|345.98||345.98||345.98||345.93||0
1645527080000|2022-02-22 10:51:20|345.93|345.83|345.93|345.78|345.98|345.83|345.93|345.78|2
1645527100000|2022-02-22 10:51:40|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|1
1645527110000|2022-02-22 10:51:50|346.03|345.88|346.08|345.88|346.08|345.88|346.03|345.88|8
1645527120000|2022-02-22 10:52:00|346.13|345.93|346.13|345.93|346.13|345.98|346.08|345.93|5
1645527130000|2022-02-22 10:52:10|346.08|345.88|346.13|345.98|346.13|345.98|346.08|345.88|8
1645527140000|2022-02-22 10:52:20|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|1
1645527150000|2022-02-22 10:52:30|346.23|346.08|346.23|346.03|346.28|346.13|346.23|346.03|2
1645527160000|2022-02-22 10:52:40|346.18|345.98|346.03|345.83|346.18|345.98|345.98|345.83|6
1645527170000|2022-02-22 10:52:50|345.98|345.88|346.03|345.88|346.08|345.88|345.98|345.78|5
1645527180000|2022-02-22 10:53:00|346.08|345.83|346.08|345.88|346.08|345.93|345.98|345.83|0
1645527190000|2022-02-22 10:53:10|346.03|345.83|346.03|345.83|346.08|345.83|346.03|345.83|1
1645527200000|2022-02-22 10:53:20|345.98|345.78|346.03|345.83|346.03|345.83|345.98|345.78|0
1645527210000|2022-02-22 10:53:30|346.08|345.88|346.08|345.88|346.08|345.93|346.03|345.88|0
1645527220000|2022-02-22 10:53:40|346.03|345.93|346.08|345.88|346.08|345.93|346.03|345.88|0
1645527230000|2022-02-22 10:53:50|346.03|345.83|345.98|345.78|346.03|345.83|345.93|345.78|2
1645527240000|2022-02-22 10:54:00|345.93|345.73|345.93|345.73|345.98|345.78|345.93|345.73|1
1645527250000|2022-02-22 10:54:10|345.98|345.78|345.98|345.78|345.98|345.78|345.93|345.73|1
1645527260000|2022-02-22 10:54:20|345.93|345.83|346.03|345.83|346.03|345.83|345.93|345.83|1
1645527270000|2022-02-22 10:54:30|345.98|345.88|346.03|345.83|346.03|345.88|345.98|345.83|0
1645527280000|2022-02-22 10:54:40|345.98||345.98||346.03||345.98||0
1645527290000|2022-02-22 10:54:50|346.03||345.98||346.03||345.98||0
1645527300000|2022-02-22 10:55:00|345.93|345.73|345.93|345.73|345.98|345.78|345.93|345.73|3
1645527310000|2022-02-22 10:55:10|345.88||345.88||345.88||345.88||0
1645527320000|2022-02-22 10:55:20|345.93|345.78|345.98|345.78|345.98|345.78|345.93|345.78|1
1645527330000|2022-02-22 10:55:30|345.93|345.73|345.93|345.73|345.93|345.78|345.88|345.73|3
1645527340000|2022-02-22 10:55:40|345.88|345.78|345.93|345.68|345.93|345.78|345.88|345.63|2
1645527350000|2022-02-22 10:55:50|345.88|345.63|345.83|345.63|345.88|345.68|345.83|345.63|0
1645527360000|2022-02-22 10:56:00||345.68||345.63||345.68||345.63|0
1645527370000|2022-02-22 10:56:10|345.78|345.68|345.78|345.58|345.83|345.68|345.78|345.58|1
1645527380000|2022-02-22 10:56:20|345.83|345.63|345.78|345.63|345.83|345.63|345.78|345.58|0
1645527390000|2022-02-22 10:56:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.63|0
1645527400000|2022-02-22 10:56:40|345.78|345.63|345.78|345.58|345.78|345.63|345.78|345.53|3
1645527410000|2022-02-22 10:56:50|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.58|3
1645527420000|2022-02-22 10:57:00|345.73|345.58|345.73|345.53|345.78|345.63|345.73|345.53|1
1645527430000|2022-02-22 10:57:10|345.78|345.58|345.73|345.53|345.78|345.58|345.73|345.53|0
1645527440000|2022-02-22 10:57:20||345.58||345.58||345.58||345.53|0
1645527450000|2022-02-22 10:57:30|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|1
1645527460000|2022-02-22 10:57:40|345.73|345.48|345.63|345.48|345.73|345.48|345.63|345.43|1
1645527480000|2022-02-22 10:58:00|345.68|345.53|345.68|345.53|345.73|345.53|345.68|345.48|5
1645527490000|2022-02-22 10:58:10|345.73||345.73||345.73||345.68||0
1645527500000|2022-02-22 10:58:20||345.58||345.58||345.58||345.58|0
1645527510000|2022-02-22 10:58:30|345.68|345.53|345.68|345.53|345.73|345.58|345.68|345.53|0
1645527520000|2022-02-22 10:58:40|345.73|345.58|345.73|345.58|345.73|345.58|345.68|345.58|0
1645527530000|2022-02-22 10:58:50|345.78|345.53|345.83|345.63|345.83|345.63|345.78|345.53|1
1645527540000|2022-02-22 10:59:00|345.78|345.58|345.78|345.63|345.78|345.63|345.78|345.58|0
1645527550000|2022-02-22 10:59:10|345.73|345.58|345.73|345.53|345.73|345.58|345.68|345.53|5
1645527560000|2022-02-22 10:59:20|345.68|345.48|345.68|345.48|345.73|345.53|345.68|345.48|0
1645527570000|2022-02-22 10:59:30|345.73|345.53|345.68|345.48|345.73|345.53|345.68|345.48|1
1645527580000|2022-02-22 10:59:40|345.63|345.43|345.63|345.43|345.63|345.48|345.58|345.43|0
1645527590000|2022-02-22 10:59:50|345.58|345.38|345.63|345.43|345.63|345.43|345.58|345.38|0
1645527600000|2022-02-22 11:00:00|345.58|345.48|345.63|345.43|345.63|345.48|345.58|345.43|0
1645527610000|2022-02-22 11:00:10|345.58|345.48|345.53|345.38|345.58|345.48|345.53|345.38|0
1645527620000|2022-02-22 11:00:20|345.58|345.43|345.58|345.38|345.63|345.43|345.58|345.38|1
1645527630000|2022-02-22 11:00:30|345.63|345.43|345.63|345.43|345.63|345.43|345.58|345.38|0
1645527640000|2022-02-22 11:00:40|345.58|345.38|345.58|345.38|345.63|345.43|345.58|345.38|0
1645527650000|2022-02-22 11:00:50|345.63|345.43|345.63|345.43|345.63|345.43|345.58|345.43|0
1645527660000|2022-02-22 11:01:00|345.68|345.48|345.63|345.43|345.68|345.48|345.63|345.43|0
1645527670000|2022-02-22 11:01:10||345.48||345.43||345.48||345.43|0
1645527680000|2022-02-22 11:01:20|345.68|345.48|345.63|345.43|345.68|345.48|345.63|345.43|0
1645527690000|2022-02-22 11:01:30|345.68|345.48|345.63|345.43|345.68|345.48|345.63|345.43|0
1645527700000|2022-02-22 11:01:40||345.48||345.43||345.48||345.43|0
1645527710000|2022-02-22 11:01:50||345.48||345.48||345.48||345.43|0
1645527720000|2022-02-22 11:02:00|345.73|345.53|345.73|345.58|345.73|345.58|345.73|345.53|1
1645527730000|2022-02-22 11:02:10|345.78|345.53|345.73|345.53|345.78|345.58|345.73|345.53|0
1645527740000|2022-02-22 11:02:20|345.68|345.58|345.63|345.48|345.73|345.58|345.63|345.48|2
1645527750000|2022-02-22 11:02:30|345.68||345.63||345.68||345.63||0
1645527760000|2022-02-22 11:02:40|345.68|345.53|345.78|345.58|345.78|345.58|345.68|345.53|2
1645527770000|2022-02-22 11:02:50|345.83|345.63|345.83|345.63|345.83|345.68|345.78|345.63|4
1645527780000|2022-02-22 11:03:00|345.78||345.78||345.78||345.78||0
1645527790000|2022-02-22 11:03:10|345.73|345.58|345.78|345.58|345.78|345.63|345.73|345.58|5
1645527800000|2022-02-22 11:03:20|345.73|345.53|345.73|345.53|345.73|345.58|345.73|345.53|1
1645527810000|2022-02-22 11:03:30|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.53|0
1645527820000|2022-02-22 11:03:40|345.73|345.53|345.73|345.53|345.78|345.53|345.73|345.53|0
1645527830000|2022-02-22 11:03:50||345.58||345.53||345.58||345.53|0
1645527840000|2022-02-22 11:04:00|345.68|345.58|345.73|345.58|345.73|345.58|345.68|345.53|0
1645527850000|2022-02-22 11:04:10||345.53||345.58||345.58||345.53|0
1645527860000|2022-02-22 11:04:20|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.58|0
1645527870000|2022-02-22 11:04:30|345.83||345.78||345.83||345.78||0
1645527880000|2022-02-22 11:04:40|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.58|1
1645527900000|2022-02-22 11:05:00|345.73|345.58|345.73|345.58|345.78|345.58|345.73|345.53|1
1645527910000|2022-02-22 11:05:10|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.43|2
1645527920000|2022-02-22 11:05:20|345.68|345.53|345.68|345.53|345.73|345.58|345.68|345.53|6
1645527930000|2022-02-22 11:05:30|345.73||345.73||345.73||345.68||0
1645527940000|2022-02-22 11:05:40|345.68||345.68||345.73||345.68||0
1645527950000|2022-02-22 11:05:50|345.73||345.68||345.73||345.68||0
1645527960000|2022-02-22 11:06:00||345.48||345.48||345.53||345.48|4
1645527970000|2022-02-22 11:06:10|345.63||345.68||345.68||345.63||0
1645527980000|2022-02-22 11:06:20|345.63|345.43|345.63|345.43|345.68|345.53|345.63|345.43|0
1645527990000|2022-02-22 11:06:30|345.58|345.38|345.63|345.43|345.63|345.43|345.58|345.38|0
1645528000000|2022-02-22 11:06:40|345.58|345.48|345.63|345.43|345.63|345.48|345.58|345.43|0
1645528010000|2022-02-22 11:06:50|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.43|0
1645528020000|2022-02-22 11:07:00|345.63|345.43|345.63|345.43|345.68|345.48|345.58|345.43|0
1645528030000|2022-02-22 11:07:10|345.58|345.48|345.68|345.48|345.68|345.48|345.58|345.43|2
1645528040000|2022-02-22 11:07:20|345.73|345.53|345.73|345.53|345.73|345.58|345.73|345.53|1
1645528050000|2022-02-22 11:07:30||345.58||345.53||345.58||345.53|0
1645528060000|2022-02-22 11:07:40||345.58||345.58||345.58||345.53|0
1645528070000|2022-02-22 11:07:50|345.78|345.53|345.73|345.53|345.78|345.58|345.73|345.53|0
1645528080000|2022-02-22 11:08:00|345.68|345.48|345.73|345.53|345.73|345.53|345.68|345.48|0
1645528090000|2022-02-22 11:08:10|345.68|345.48|345.68|345.48|345.68|345.53|345.68|345.48|0
1645528100000|2022-02-22 11:08:20||345.53||345.48||345.53||345.48|0
1645528110000|2022-02-22 11:08:30|345.63||345.63||345.68||345.63||0
1645528120000|2022-02-22 11:08:40|345.68|345.53|345.68|345.48|345.68|345.53|345.68|345.48|1
1645528130000|2022-02-22 11:08:50|345.63|345.53|345.63|345.48|345.68|345.53|345.63|345.48|0
1645528140000|2022-02-22 11:09:00|345.58|345.43|345.63|345.43|345.63|345.43|345.58|345.43|1
1645528150000|2022-02-22 11:09:10|345.58||345.63||345.63||345.58||0
1645528160000|2022-02-22 11:09:20|345.68|345.48|345.63|345.48|345.68|345.53|345.63|345.43|3
1645528180000|2022-02-22 11:09:40|345.58|345.43|345.58|345.38|345.63|345.48|345.58|345.38|2
1645528190000|2022-02-22 11:09:50|345.53|345.43|345.58|345.38|345.58|345.43|345.53|345.38|2
1645528200000|2022-02-22 11:10:00|345.63|345.43|345.58|345.43|345.63|345.48|345.58|345.43|6
1645528210000|2022-02-22 11:10:10|345.63||345.63||345.63||345.58||0
1645528220000|2022-02-22 11:10:20|345.58||345.58||345.63||345.58||0
1645528230000|2022-02-22 11:10:30|345.63||345.58||345.63||345.58||0
1645528240000|2022-02-22 11:10:40|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.43|1
1645528250000|2022-02-22 11:10:50|345.58|345.43|345.63|345.48|345.63|345.48|345.58|345.43|5
1645528260000|2022-02-22 11:11:00|345.68||345.63||345.68||345.63||0
1645528280000|2022-02-22 11:11:20|345.68||345.68||345.68||345.68||1
1645528290000|2022-02-22 11:11:30|345.63||345.68||345.68||345.63||1
1645528300000|2022-02-22 11:11:40||345.53||345.53||345.53||345.53|0
1645528320000|2022-02-22 11:12:00|345.78|345.58|345.83|345.63|345.83|345.63|345.73|345.58|6
1645528330000|2022-02-22 11:12:10|345.78||345.78||345.83||345.78||2
1645528340000|2022-02-22 11:12:20|345.83|345.68|345.78|345.63|345.83|345.68|345.78|345.63|4
1645528350000|2022-02-22 11:12:30|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.63|2
1645528360000|2022-02-22 11:12:40|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|6
1645528380000|2022-02-22 11:13:00|345.83|345.63|345.78|345.58|345.83|345.63|345.78|345.58|6
1645528390000|2022-02-22 11:13:10|345.73|345.63|345.78|345.58|345.78|345.63|345.73|345.58|0
1645528400000|2022-02-22 11:13:20|345.83|345.63|345.83|345.68|345.83|345.68|345.83|345.58|0
1645528410000|2022-02-22 11:13:30|345.88|345.63|345.88|345.68|345.88|345.73|345.88|345.63|0
1645528420000|2022-02-22 11:13:40|345.93|345.73|345.93|345.73|345.93|345.78|345.93|345.73|0
1645528430000|2022-02-22 11:13:50|345.88|345.78|345.98|345.78|345.98|345.83|345.88|345.78|2
1645528440000|2022-02-22 11:14:00|346.03|345.83|346.03|345.83|346.03|345.88|345.98|345.83|0
1645528450000|2022-02-22 11:14:10|345.98|345.88|345.98|345.83|346.03|345.88|345.98|345.83|0
1645528460000|2022-02-22 11:14:20|346.03||345.98||346.03||345.98||2
1645528470000|2022-02-22 11:14:30|346.03|345.78|345.88|345.68|346.03|345.78|345.88|345.68|6
1645528480000|2022-02-22 11:14:40|345.83|345.73|345.88|345.73|345.88|345.73|345.83|345.73|0
1645528490000|2022-02-22 11:14:50|345.83|345.68|345.83|345.63|345.88|345.68|345.78|345.63|2
1645528500000|2022-02-22 11:15:00|345.88|345.68|345.88|345.68|345.93|345.78|345.83|345.68|0
1645528510000|2022-02-22 11:15:10|345.83|345.73|345.88|345.68|345.93|345.73|345.83|345.68|0
1645528520000|2022-02-22 11:15:20|345.83||345.83||345.83||345.83||0
1645528530000|2022-02-22 11:15:30|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.58|4
1645528540000|2022-02-22 11:15:40|345.73|345.63|345.73|345.53|345.73|345.63|345.73|345.53|0
1645528550000|2022-02-22 11:15:50|345.83|345.58|345.88|345.68|345.88|345.68|345.83|345.58|3
1645528560000|2022-02-22 11:16:00|345.83|345.63|345.88|345.68|345.88|345.68|345.83|345.63|0
1645528580000|2022-02-22 11:16:20|345.83||345.88||345.88||345.83||0
1645528590000|2022-02-22 11:16:30|345.83|345.63|345.88|345.68|345.88|345.68|345.78|345.63|3
1645528600000|2022-02-22 11:16:40|345.93|345.73|345.78|345.58|345.93|345.73|345.73|345.58|2
1645528610000|2022-02-22 11:16:50|345.73|345.63|345.73|345.53|345.83|345.63|345.73|345.53|0
1645528620000|2022-02-22 11:17:00|345.78|345.58|345.78|345.58|345.78|345.58|345.68|345.58|44
1645528630000|2022-02-22 11:17:10|345.83|345.63|345.93|345.73|345.93|345.73|345.78|345.58|3
1645528640000|2022-02-22 11:17:20|345.88|345.68|345.93|345.73|345.93|345.73|345.88|345.68|0
1645528650000|2022-02-22 11:17:30|345.98|345.68|345.98|345.78|345.98|345.78|345.93|345.68|0
1645528660000|2022-02-22 11:17:40||345.73||345.78||345.78||345.73|0
1645528670000|2022-02-22 11:17:50|345.93|345.83|345.98|345.73|345.98|345.83|345.93|345.73|1
1645528680000|2022-02-22 11:18:00|345.93|345.78|345.93|345.73|345.98|345.83|345.93|345.68|0
1645528690000|2022-02-22 11:18:10|345.98||345.93||345.98||345.93||0
1645528700000|2022-02-22 11:18:20||345.78||345.78||345.78||345.73|0
1645528710000|2022-02-22 11:18:30||345.73||345.78||345.78||345.73|0
1645528720000|2022-02-22 11:18:40||345.73||345.73||345.78||345.73|2
1645528730000|2022-02-22 11:18:50|345.88|345.78|345.88|345.73|345.88|345.78|345.88|345.73|0
1645528740000|2022-02-22 11:19:00|345.93|345.78|345.93|345.73|345.93|345.78|345.93|345.73|2
1645528750000|2022-02-22 11:19:10|345.98|345.78|345.98|345.78|345.98|345.78|345.98|345.73|0
1645528760000|2022-02-22 11:19:20|345.93|345.73|345.93|345.73|345.93|345.73|345.88|345.73|0
1645528770000|2022-02-22 11:19:30|345.88|345.68|345.88|345.68|345.93|345.68|345.83|345.68|3
1645528780000|2022-02-22 11:19:40|345.93|345.73|345.98|345.78|345.98|345.78|345.88|345.73|2
1645528790000|2022-02-22 11:19:50|345.93|345.73|345.98|345.78|345.98|345.78|345.93|345.73|0
1645528800000|2022-02-22 11:20:00|346.03|345.83|346.08|345.88|346.08|345.88|346.03|345.83|0
1645528810000|2022-02-22 11:20:10|346.03|345.83|346.03|345.83|346.08|345.88|346.03|345.83|0
1645528820000|2022-02-22 11:20:20|346.08|345.88|346.03|345.83|346.08|345.88|346.03|345.83|0
1645528830000|2022-02-22 11:20:30|346.08|345.88|346.13|345.98|346.13|345.98|346.08|345.88|0
1645528840000|2022-02-22 11:20:40|346.08|345.93|346.13|345.93|346.13|345.98|346.08|345.93|0
1645528850000|2022-02-22 11:20:50|346.08|345.98|346.08|345.88|346.13|345.98|346.08|345.88|0
1645528860000|2022-02-22 11:21:00|346.03|345.93|346.08|345.93|346.08|345.93|346.03|345.88|0
1645528870000|2022-02-22 11:21:10|346.03|345.88|346.03|345.83|346.08|345.93|346.03|345.83|0
1645528880000|2022-02-22 11:21:20|345.98|345.88|345.98|345.78|346.03|345.88|345.98|345.78|0
1645528890000|2022-02-22 11:21:30|345.93|345.73|345.98|345.78|345.98|345.83|345.93|345.73|6
1645528900000|2022-02-22 11:21:40|346.03|345.83|345.98|345.83|346.03|345.83|345.98|345.83|1
1645528920000|2022-02-22 11:22:00|346.03|345.78|345.98|345.78|346.03|345.78|345.93|345.78|5
1645528930000|2022-02-22 11:22:10||345.83||345.83||345.83||345.83|0
1645528940000|2022-02-22 11:22:20|345.93|345.78|346.03|345.88|346.03|345.88|345.93|345.78|5
1645528960000|2022-02-22 11:22:40|345.98|345.83|345.93|345.78|345.98|345.83|345.93|345.78|6
1645528970000|2022-02-22 11:22:50|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|1
1645528980000|2022-02-22 11:23:00|345.93|345.78|345.93|345.73|345.93|345.78|345.88|345.73|4
1645528990000|2022-02-22 11:23:10|345.88||345.88||345.93||345.88||0
1645529000000|2022-02-22 11:23:20|345.93|345.78|345.88|345.73|345.93|345.78|345.88|345.73|3
1645529010000|2022-02-22 11:23:30|345.83|345.68|345.83|345.63|345.83|345.68|345.78|345.58|5
1645529020000|2022-02-22 11:23:40|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|1
1645529030000|2022-02-22 11:23:50|345.88|345.68|345.88|345.73|345.88|345.73|345.83|345.63|1
1645529050000|2022-02-22 11:24:10|345.93|345.78|345.98|345.83|345.98|345.83|345.93|345.78|4
1645529060000|2022-02-22 11:24:20||345.78||345.83||345.83||345.78|0
1645529070000|2022-02-22 11:24:30|346.03||345.98||346.03||345.98||1
1645529080000|2022-02-22 11:24:40|345.93|345.78|345.98|345.78|345.98|345.83|345.93|345.78|7
1645529090000|2022-02-22 11:24:50|345.93|345.73|345.93|345.73|345.98|345.73|345.93|345.73|0
1645529100000|2022-02-22 11:25:00||345.78||345.78||345.78||345.78|0
1645529110000|2022-02-22 11:25:10|345.98|345.73|345.98|345.78|345.98|345.78|345.93|345.73|0
1645529120000|2022-02-22 11:25:20|345.93|345.73|345.93|345.73|345.98|345.73|345.93|345.73|0
1645529130000|2022-02-22 11:25:30|345.88|345.68|345.88|345.73|345.93|345.73|345.88|345.68|0
1645529140000|2022-02-22 11:25:40|345.93||345.93||345.93||345.88||0
1645529150000|2022-02-22 11:25:50|345.88|345.78|345.88|345.68|345.93|345.78|345.88|345.68|0
1645529170000|2022-02-22 11:26:10|345.93|345.73|345.88|345.68|345.93|345.73|345.88|345.68|0
1645529180000|2022-02-22 11:26:20|345.93|345.73|345.93|345.73|345.93|345.73|345.93|345.73|0
1645529200000|2022-02-22 11:26:40|345.88|345.68|345.93|345.73|345.93|345.73|345.88|345.68|0
1645529220000|2022-02-22 11:27:00|345.98|345.78|345.98|345.78|345.98|345.78|345.93|345.73|0
1645529230000|2022-02-22 11:27:10|345.93|345.73|345.93|345.73|345.93|345.78|345.93|345.73|0
1645529240000|2022-02-22 11:27:20|345.88|345.68|345.88|345.68|345.88|345.68|345.88|345.68|0
1645529250000|2022-02-22 11:27:30||345.73||345.68||345.73||345.68|1
1645529260000|2022-02-22 11:27:40|345.83|345.63|345.83|345.63|345.83|345.63|345.83|345.63|0
1645529270000|2022-02-22 11:27:50||345.68||345.63||345.68||345.63|0
1645529280000|2022-02-22 11:28:00||345.68||345.63||345.68||345.63|0
1645529290000|2022-02-22 11:28:10|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|0
1645529300000|2022-02-22 11:28:20|345.78||345.83||345.83||345.78||0
1645529310000|2022-02-22 11:28:30|345.78|345.58|345.83|345.63|345.83|345.63|345.78|345.58|0
1645529320000|2022-02-22 11:28:40|345.78|345.58|345.83|345.63|345.83|345.63|345.78|345.58|0
1645529330000|2022-02-22 11:28:50|345.88|345.68|345.88|345.68|345.93|345.73|345.88|345.68|0
1645529340000|2022-02-22 11:29:00|345.83|345.63|345.78|345.63|345.83|345.63|345.78|345.63|0
1645529350000|2022-02-22 11:29:10|345.83||345.78||345.83||345.78||0
1645529360000|2022-02-22 11:29:20|345.83||345.83||345.83||345.83||0
1645529370000|2022-02-22 11:29:30|345.78||345.83||345.83||345.78||0
1645529380000|2022-02-22 11:29:40|345.78|345.58|345.78|345.58|345.83|345.58|345.78|345.58|0
1645529390000|2022-02-22 11:29:50|345.83|345.63|345.83|345.63|345.83|345.63|345.83|345.58|0
1645529420000|2022-02-22 11:30:20|345.78|345.58|345.83|345.58|345.83|345.58|345.78|345.58|0
1645529430000|2022-02-22 11:30:30|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|0
1645529440000|2022-02-22 11:30:40|345.78|345.58|345.78|345.58|345.83|345.63|345.73|345.58|0
1645529460000|2022-02-22 11:31:00|345.83|345.63|345.78|345.58|345.83|345.63|345.78|345.58|0
1645529470000|2022-02-22 11:31:10|345.83|345.63|345.83|345.63|345.83|345.63|345.78|345.58|0
1645529480000|2022-02-22 11:31:20|345.88|345.68|345.83|345.63|345.88|345.68|345.83|345.63|0
1645529490000|2022-02-22 11:31:30|345.78|345.58|345.78|345.58|345.83|345.58|345.78|345.58|0
1645529510000|2022-02-22 11:31:50|345.73||345.78||345.78||345.73||0
1645529520000|2022-02-22 11:32:00|345.83|345.63|345.78|345.58|345.83|345.63|345.78|345.58|0
1645529540000|2022-02-22 11:32:20|345.73||345.78||345.78||345.73||0
1645529550000|2022-02-22 11:32:30|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.53|0
1645529560000|2022-02-22 11:32:40|345.68||345.73||345.73||345.68||0
1645529570000|2022-02-22 11:32:50|345.68||345.73||345.73||345.68||0
1645529580000|2022-02-22 11:33:00|345.68|345.48|345.68|345.48|345.73|345.48|345.68|345.48|0
1645529590000|2022-02-22 11:33:10|345.63||345.68||345.68||345.63||0
1645529600000|2022-02-22 11:33:20|345.63|345.43|345.58|345.38|345.63|345.43|345.58|345.38|2
1645529610000|2022-02-22 11:33:30|345.53||345.58||345.58||345.53||1
1645529620000|2022-02-22 11:33:40|345.63|345.43|345.63|345.48|345.68|345.48|345.63|345.43|0
1645529640000|2022-02-22 11:34:00|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|0
1645529660000|2022-02-22 11:34:20|345.53|345.43|345.58|345.38|345.58|345.43|345.53|345.38|0
1645529670000|2022-02-22 11:34:30||345.43||345.38||345.43||345.38|0
1645529680000|2022-02-22 11:34:40||345.43||345.43||345.43||345.38|0
1645529690000|2022-02-22 11:34:50||345.38||345.43||345.43||345.38|0
1645529700000|2022-02-22 11:35:00|345.63|345.48|345.73|345.53|345.73|345.53|345.63|345.48|6
1645529710000|2022-02-22 11:35:10|345.78||345.73||345.78||345.73||0
1645529720000|2022-02-22 11:35:20|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.48|0
1645529730000|2022-02-22 11:35:30|345.63|345.43|345.58|345.38|345.63|345.43|345.58|345.38|0
1645529740000|2022-02-22 11:35:40|345.53||345.58||345.58||345.53||0
1645529750000|2022-02-22 11:35:50|345.53||345.58||345.58||345.53||0
1645529760000|2022-02-22 11:36:00|345.63|345.43|345.58|345.38|345.63|345.43|345.58|345.38|0
1645529780000|2022-02-22 11:36:20|345.63|345.43|345.58|345.38|345.63|345.43|345.58|345.38|0
1645529790000|2022-02-22 11:36:30|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|0
1645529800000|2022-02-22 11:36:40||345.38||345.38||345.43||345.38|0
1645529810000|2022-02-22 11:36:50|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|0
1645529820000|2022-02-22 11:37:00|345.63|345.43|345.63|345.38|345.63|345.43|345.63|345.38|0
1645529830000|2022-02-22 11:37:10|345.58|345.43|345.58|345.38|345.58|345.43|345.53|345.38|0
1645529840000|2022-02-22 11:37:20|345.53|345.33|345.58|345.38|345.58|345.38|345.53|345.33|0
1645529850000|2022-02-22 11:37:30|345.63|345.43|345.63|345.43|345.63|345.48|345.63|345.43|0
1645529860000|2022-02-22 11:37:40||345.48||345.43||345.48||345.43|0
1645529870000|2022-02-22 11:37:50|345.58|345.48|345.58|345.38|345.58|345.48|345.58|345.38|0
1645529880000|2022-02-22 11:38:00||345.43||345.43||345.43||345.38|0
1645529890000|2022-02-22 11:38:10|345.63|345.38|345.63|345.43|345.63|345.48|345.63|345.38|0
1645529900000|2022-02-22 11:38:20|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.43|0
1645529910000|2022-02-22 11:38:30|345.63|345.43|345.58|345.38|345.63|345.43|345.58|345.38|0
1645529930000|2022-02-22 11:38:50|345.53||345.58||345.58||345.53||0
1645529940000|2022-02-22 11:39:00|345.53|345.43|345.58|345.38|345.58|345.43|345.53|345.38|0
1645529950000|2022-02-22 11:39:10||345.43||345.38||345.43||345.38|0
1645529960000|2022-02-22 11:39:20|345.53|345.33|345.48|345.33|345.53|345.33|345.48|345.33|0
1645529970000|2022-02-22 11:39:30|345.53|345.28|345.53|345.33|345.53|345.33|345.53|345.28|0
1645529990000|2022-02-22 11:39:50|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|0
1645530000000|2022-02-22 11:40:00|345.53|345.33|345.58|345.38|345.58|345.38|345.53|345.33|0
1645530010000|2022-02-22 11:40:10|345.53|345.43|345.53|345.33|345.53|345.43|345.53|345.33|0
1645530020000|2022-02-22 11:40:20|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|0
1645530040000|2022-02-22 11:40:40|345.43|345.23|345.48|345.28|345.48|345.28|345.43|345.23|0
1645530050000|2022-02-22 11:40:50||345.23||345.28||345.28||345.23|0
1645530070000|2022-02-22 11:41:10|345.43|345.23|345.48|345.28|345.48|345.28|345.43|345.23|0
1645530090000|2022-02-22 11:41:30||345.23||345.23||345.28||345.23|0
1645530100000|2022-02-22 11:41:40|345.53|345.28|345.63|345.38|345.63|345.38|345.53|345.23|0
1645530110000|2022-02-22 11:41:50|345.58|345.33|345.58|345.33|345.58|345.38|345.58|345.33|0
1645530120000|2022-02-22 11:42:00|345.63|345.38|345.63|345.38|345.63|345.38|345.58|345.33|0
1645530130000|2022-02-22 11:42:10|345.58|345.33|345.58|345.33|345.58|345.33|345.58|345.33|0
1645530140000|2022-02-22 11:42:20|345.63|345.38|345.63|345.38|345.63|345.38|345.58|345.33|0
1645530150000|2022-02-22 11:42:30|345.58|345.43|345.58|345.38|345.63|345.43|345.53|345.38|0
1645530160000|2022-02-22 11:42:40|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.38|0
1645530170000|2022-02-22 11:42:50||345.38||345.43||345.43||345.38|0
1645530180000|2022-02-22 11:43:00||345.38||345.43||345.43||345.38|0
1645530190000|2022-02-22 11:43:10||345.38||345.38||345.38||345.38|0
1645530200000|2022-02-22 11:43:20|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|0
1645530210000|2022-02-22 11:43:30||345.43||345.38||345.43||345.38|0
1645530220000|2022-02-22 11:43:40|345.53|345.43|345.58|345.38|345.58|345.43|345.53|345.38|0
1645530230000|2022-02-22 11:43:50||345.43||345.38||345.43||345.38|0
1645530240000|2022-02-22 11:44:00|345.53|345.33|345.53|345.38|345.53|345.38|345.53|345.33|0
1645530250000|2022-02-22 11:44:10|345.58|345.33|345.58|345.38|345.58|345.38|345.58|345.33|0
1645530270000|2022-02-22 11:44:30|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|0
1645530280000|2022-02-22 11:44:40||345.48||345.43||345.48||345.43|0
1645530290000|2022-02-22 11:44:50|345.58||345.63||345.63||345.58||0
1645530300000|2022-02-22 11:45:00|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.43|0
1645530310000|2022-02-22 11:45:10|345.63|345.43|345.68|345.43|345.68|345.48|345.63|345.43|0
1645530320000|2022-02-22 11:45:20|345.63|345.48|345.68|345.48|345.68|345.48|345.63|345.43|0
1645530330000|2022-02-22 11:45:30|345.63|345.43|345.68|345.48|345.68|345.48|345.63|345.43|0
1645530340000|2022-02-22 11:45:40|345.63|345.43|345.63|345.43|345.68|345.48|345.58|345.43|0
1645530350000|2022-02-22 11:45:50|345.58||345.63||345.63||345.58||0
1645530360000|2022-02-22 11:46:00|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.48|0
1645530380000|2022-02-22 11:46:20|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.53|0
1645530390000|2022-02-22 11:46:30||345.58||345.53||345.58||345.53|0
1645530400000|2022-02-22 11:46:40|345.68|345.58|345.73|345.53|345.73|345.58|345.68|345.53|0
1645530420000|2022-02-22 11:47:00||345.58||345.53||345.58||345.53|0
1645530430000|2022-02-22 11:47:10|345.68||345.73||345.73||345.68||0
1645530450000|2022-02-22 11:47:30||345.58||345.53||345.58||345.53|0
1645530460000|2022-02-22 11:47:40|345.68||345.68||345.73||345.68||0
1645530470000|2022-02-22 11:47:50|345.73||345.73||345.73||345.73||0
1645530480000|2022-02-22 11:48:00||345.58||345.53||345.58||345.53|0
1645530500000|2022-02-22 11:48:20|345.68||345.73||345.73||345.68||0
1645530510000|2022-02-22 11:48:30|345.68||345.73||345.73||345.68||0
1645530540000|2022-02-22 11:49:00||345.58||345.58||345.58||345.53|1
1645530550000|2022-02-22 11:49:10|345.78|345.53|345.78|345.58|345.78|345.58|345.78|345.53|0
1645530560000|2022-02-22 11:49:20|345.73|345.53|345.73|345.53|345.73|345.58|345.73|345.53|0
1645530570000|2022-02-22 11:49:30||345.58||345.53||345.58||345.53|0
1645530580000|2022-02-22 11:49:40|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.58|0
1645530600000|2022-02-22 11:50:00|345.73|345.53|345.73|345.53|345.73|345.58|345.73|345.53|0
1645530620000|2022-02-22 11:50:20|345.68|345.58|345.78|345.58|345.78|345.58|345.68|345.53|2
1645530630000|2022-02-22 11:50:30|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.53|0
1645530640000|2022-02-22 11:50:40|345.78|345.58|345.78|345.58|345.78|345.58|345.73|345.58|0
1645530650000|2022-02-22 11:50:50|345.73|345.53|345.73|345.58|345.73|345.58|345.73|345.53|0
1645530660000|2022-02-22 11:51:00|345.78||345.78||345.78||345.78||0
1645530670000|2022-02-22 11:51:10|345.83|345.63|345.83|345.63|345.83|345.68|345.83|345.63|0
1645530690000|2022-02-22 11:51:30|345.78|345.58|345.78|345.63|345.83|345.63|345.78|345.58|0
1645530700000|2022-02-22 11:51:40||345.58||345.58||345.63||345.58|0
1645530710000|2022-02-22 11:51:50|345.83|345.63|345.88|345.63|345.88|345.63|345.83|345.58|0
1645530720000|2022-02-22 11:52:00|345.83||345.83||345.83||345.83||0
1645530730000|2022-02-22 11:52:10|345.88|345.68|345.93|345.73|345.93|345.73|345.88|345.68|0
1645530740000|2022-02-22 11:52:20|345.88|345.68|345.93|345.73|345.93|345.73|345.88|345.68|0
1645530750000|2022-02-22 11:52:30|345.88|345.68|345.93|345.73|345.93|345.73|345.88|345.68|0
1645530760000|2022-02-22 11:52:40|345.88|345.68|345.93|345.68|345.93|345.73|345.88|345.68|0
1645530770000|2022-02-22 11:52:50||345.73||345.73||345.73||345.68|0
1645530780000|2022-02-22 11:53:00|345.98|345.78|345.93|345.78|345.98|345.78|345.93|345.78|0
1645530790000|2022-02-22 11:53:10||345.73||345.73||345.73||345.73|0
1645530800000|2022-02-22 11:53:20|345.98|345.78|345.93|345.73|345.98|345.78|345.93|345.73|0
1645530810000|2022-02-22 11:53:30|345.88||345.93||345.93||345.88||0
1645530820000|2022-02-22 11:53:40|345.88|345.78|345.93|345.73|345.93|345.78|345.88|345.73|0
1645530830000|2022-02-22 11:53:50|345.88|345.68|345.88|345.68|345.88|345.68|345.88|345.68|0
1645530840000|2022-02-22 11:54:00|345.83|345.73|345.83|345.68|345.88|345.73|345.83|345.68|0
1645530850000|2022-02-22 11:54:10|345.88|345.73|345.88|345.68|345.88|345.73|345.88|345.68|0
1645530860000|2022-02-22 11:54:20|345.83||345.88||345.88||345.83||0
1645530870000|2022-02-22 11:54:30|345.83||345.83||345.88||345.83||0
1645530880000|2022-02-22 11:54:40|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|1
1645530890000|2022-02-22 11:54:50|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|0
1645530900000|2022-02-22 11:55:00||345.68||345.68||345.68||345.63|0
1645530910000|2022-02-22 11:55:10|345.78|345.63|345.83|345.63|345.83|345.68|345.78|345.63|0
1645530920000|2022-02-22 11:55:20|345.78|345.58|345.73|345.53|345.78|345.63|345.73|345.53|0
1645530930000|2022-02-22 11:55:30|345.78|345.58|345.78|345.63|345.78|345.63|345.73|345.58|1
1645530940000|2022-02-22 11:55:40|345.83||345.83||345.83||345.78||1
1645530950000|2022-02-22 11:55:50|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|0
1645530960000|2022-02-22 11:56:00|345.78|345.58|345.78|345.58|345.78|345.63|345.78|345.58|0
1645530970000|2022-02-22 11:56:10|345.83|345.63|345.78|345.58|345.83|345.63|345.78|345.58|0
1645530980000|2022-02-22 11:56:20|345.83||345.78||345.83||345.78||0
1645530990000|2022-02-22 11:56:30|345.83||345.78||345.83||345.78||0
1645531000000|2022-02-22 11:56:40|345.83||345.78||345.83||345.78||0
1645531020000|2022-02-22 11:57:00|345.83||345.78||345.83||345.78||0
1645531030000|2022-02-22 11:57:10|345.83|345.63|345.88|345.63|345.88|345.63|345.83|345.63|0
1645531040000|2022-02-22 11:57:20|345.83|345.58|345.78|345.63|345.83|345.63|345.78|345.58|0
1645531050000|2022-02-22 11:57:30|345.83|345.58|345.83|345.63|345.83|345.63|345.83|345.58|0
1645531070000|2022-02-22 11:57:50||345.58||345.63||345.63||345.58|0
1645531080000|2022-02-22 11:58:00||345.58||345.68||345.68||345.58|0
1645531090000|2022-02-22 11:58:10|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|1
1645531100000|2022-02-22 11:58:20|345.78||345.83||345.83||345.78||0
1645531120000|2022-02-22 11:58:40|345.78||345.83||345.83||345.78||0
1645531130000|2022-02-22 11:58:50|345.88|345.68|345.83|345.63|345.88|345.68|345.83|345.63|0
1645531140000|2022-02-22 11:59:00||345.68||345.63||345.68||345.63|0
1645531150000|2022-02-22 11:59:10||345.68||345.63||345.68||345.63|0
1645531160000|2022-02-22 11:59:20||345.68||345.68||345.68||345.63|0
1645531170000|2022-02-22 11:59:30|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.63|0
1645531180000|2022-02-22 11:59:40|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|0
1645531190000|2022-02-22 11:59:50|345.78||345.78||345.83||345.78||0
1645531200000|2022-02-22 12:00:00|345.83|345.58|345.78|345.63|345.83|345.63|345.68|345.48|2
1645531210000|2022-02-22 12:00:10|345.73|345.58|345.73|345.58|345.78|345.63|345.73|345.58|2
1645531220000|2022-02-22 12:00:20|345.78||345.78||345.78||345.73||0
1645531230000|2022-02-22 12:00:30|345.73|345.53|345.73|345.53|345.78|345.53|345.73|345.53|1
1645531250000|2022-02-22 12:00:50|345.68||345.73||345.73||345.68||0
1645531260000|2022-02-22 12:01:00|345.68|345.58|345.83|345.63|345.83|345.63|345.68|345.58|3
1645531270000|2022-02-22 12:01:10|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|0
1645531280000|2022-02-22 12:01:20|345.78|345.58|345.73|345.58|345.78|345.58|345.73|345.58|0
1645531290000|2022-02-22 12:01:30|345.78|345.63|345.78|345.58|345.78|345.63|345.78|345.58|0
1645531300000|2022-02-22 12:01:40|345.73||345.78||345.78||345.73||0
1645531310000|2022-02-22 12:01:50|345.83|345.63|345.78|345.58|345.83|345.63|345.78|345.58|0
1645531320000|2022-02-22 12:02:00|345.73||345.73||345.78||345.73||0
1645531330000|2022-02-22 12:02:10|345.68|345.53|345.63|345.48|345.68|345.53|345.63|345.43|0
1645531340000|2022-02-22 12:02:20|345.68|345.43|345.63|345.43|345.68|345.43|345.63|345.43|0
1645531350000|2022-02-22 12:02:30|345.58|345.38|345.58|345.38|345.58|345.38|345.53|345.38|0
1645531360000|2022-02-22 12:02:40|345.63|345.43|345.63|345.43|345.63|345.43|345.58|345.38|0
1645531370000|2022-02-22 12:02:50|345.58|345.38|345.63|345.43|345.63|345.43|345.58|345.38|0
1645531380000|2022-02-22 12:03:00|345.68|345.48|345.68|345.48|345.68|345.53|345.63|345.43|0
1645531390000|2022-02-22 12:03:10|345.73|345.53|345.73|345.53|345.73|345.53|345.68|345.48|0
1645531400000|2022-02-22 12:03:20|345.68|345.48|345.73|345.53|345.73|345.53|345.68|345.48|0
1645531420000|2022-02-22 12:03:40||345.48||345.53||345.53||345.48|0
1645531430000|2022-02-22 12:03:50|345.68|345.48|345.68|345.48|345.73|345.48|345.68|345.48|0
1645531440000|2022-02-22 12:04:00|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.48|0
1645531450000|2022-02-22 12:04:10|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.43|0
1645531460000|2022-02-22 12:04:20|345.73|345.43|345.68|345.43|345.73|345.48|345.68|345.43|0
1645531470000|2022-02-22 12:04:30|345.73|345.48|345.68|345.43|345.73|345.48|345.68|345.43|0
1645531480000|2022-02-22 12:04:40|345.73|345.48|345.73|345.53|345.73|345.53|345.73|345.48|0
1645531490000|2022-02-22 12:04:50|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.48|18
1645531500000|2022-02-22 12:05:00|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|72
1645531510000|2022-02-22 12:05:10|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.43|0
1645531520000|2022-02-22 12:05:20|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|1
1645531530000|2022-02-22 12:05:30|345.58|345.38|345.53|345.33|345.58|345.38|345.53|345.33|63
1645531540000|2022-02-22 12:05:40|345.48|345.28|345.48|345.28|345.53|345.28|345.48|345.28|27
1645531550000|2022-02-22 12:05:50|345.43||345.48||345.48||345.43||1
1645531560000|2022-02-22 12:06:00|345.53|345.33|345.48|345.28|345.53|345.33|345.43|345.23|17
1645531570000|2022-02-22 12:06:10|345.38|345.23|345.38|345.23|345.48|345.28|345.38|345.23|6
1645531580000|2022-02-22 12:06:20|345.43|345.18|345.38|345.23|345.43|345.23|345.38|345.18|1
1645531590000|2022-02-22 12:06:30||345.18||345.18||345.23||345.18|0
1645531600000|2022-02-22 12:06:40||345.23||345.23||345.23||345.18|0
1645531610000|2022-02-22 12:06:50||345.18||345.18||345.23||345.18|1
1645531620000|2022-02-22 12:07:00|345.33|345.23|345.28|345.13|345.33|345.23|345.28|345.08|19
1645531630000|2022-02-22 12:07:10|345.33||345.28||345.33||345.28||0
1645531640000|2022-02-22 12:07:20|345.33|345.18|345.33|345.13|345.33|345.18|345.28|345.13|3
1645531650000|2022-02-22 12:07:30|345.28||345.33||345.33||345.28||0
1645531660000|2022-02-22 12:07:40||345.18||345.18||345.18||345.18|0
1645531670000|2022-02-22 12:07:50||345.13||345.18||345.18||345.13|0
1645531680000|2022-02-22 12:08:00|345.38|345.13|345.33|345.13|345.38|345.18|345.33|345.13|3
1645531690000|2022-02-22 12:08:10|345.28|345.18|345.28|345.13|345.33|345.18|345.28|345.13|0
1645531700000|2022-02-22 12:08:20|345.33||345.28||345.33||345.28||0
1645531710000|2022-02-22 12:08:30|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.13|0
1645531720000|2022-02-22 12:08:40|345.38||345.33||345.38||345.33||0
1645531730000|2022-02-22 12:08:50|||||||||4
1645531740000|2022-02-22 12:09:00|||||||||1
1645531750000|2022-02-22 12:09:10|345.38||345.33||345.38||345.33||0
1645531770000|2022-02-22 12:09:30|345.38|345.23|345.33|345.18|345.38|345.23|345.33|345.18|2
1645531780000|2022-02-22 12:09:40|345.38||345.33||345.38||345.33||0
1645531790000|2022-02-22 12:09:50|345.38|345.23|345.38|345.23|345.43|345.23|345.38|345.18|0
1645531800000|2022-02-22 12:10:00|345.43|345.18|345.43|345.23|345.43|345.23|345.33|345.18|5
1645531810000|2022-02-22 12:10:10|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|2
1645531820000|2022-02-22 12:10:20|345.38||345.43||345.43||345.38||0
1645531830000|2022-02-22 12:10:30|345.38||345.43||345.43||345.38||0
1645531840000|2022-02-22 12:10:40|345.38|345.28|345.38|345.23|345.38|345.28|345.38|345.18|1
1645531850000|2022-02-22 12:10:50|345.43|345.18|345.43|345.23|345.43|345.28|345.38|345.18|5
1645531860000|2022-02-22 12:11:00||345.28||345.28||345.28||345.23|0
1645531870000|2022-02-22 12:11:10||345.23||345.28||345.28||345.23|0
1645531880000|2022-02-22 12:11:20|345.38|345.23|345.43|345.23|345.43|345.28|345.38|345.23|3
1645531890000|2022-02-22 12:11:30|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|2
1645531900000|2022-02-22 12:11:40|345.48|345.28|345.48|345.28|345.48|345.33|345.48|345.23|2
1645531910000|2022-02-22 12:11:50|345.43||345.43||345.48||345.43||1
1645531920000|2022-02-22 12:12:00|345.48||345.43||345.48||345.43||0
1645531930000|2022-02-22 12:12:10|345.48|345.33|345.48|345.33|345.48|345.33|345.43|345.28|1
1645531940000|2022-02-22 12:12:20|345.53|345.38|345.58|345.38|345.63|345.43|345.48|345.33|6
1645531950000|2022-02-22 12:12:30|345.53|345.43|345.58|345.38|345.58|345.43|345.53|345.38|0
1645531960000|2022-02-22 12:12:40|345.53|345.43|345.63|345.43|345.63|345.43|345.53|345.38|2
1645531970000|2022-02-22 12:12:50|345.58||345.58||345.63||345.58||0
1645532000000|2022-02-22 12:13:20|345.63|345.48|345.63|345.48|345.63|345.48|345.58|345.48|1
1645532010000|2022-02-22 12:13:30|345.68|345.53|345.68|345.48|345.73|345.53|345.68|345.48|1
1645532020000|2022-02-22 12:13:40|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|3
1645532030000|2022-02-22 12:13:50||345.53||345.53||345.53||345.48|0
1645532040000|2022-02-22 12:14:00|345.73||345.68||345.73||345.68||0
1645532050000|2022-02-22 12:14:10|345.63|345.48|345.68|345.48|345.68|345.53|345.63|345.48|5
1645532060000|2022-02-22 12:14:20|345.63||345.63||345.68||345.63||0
1645532070000|2022-02-22 12:14:30|345.68|345.53|345.68|345.53|345.68|345.53|345.63|345.53|0
1645532080000|2022-02-22 12:14:40|345.73||345.68||345.73||345.68||0
1645532090000|2022-02-22 12:14:50|345.63|345.48|345.68|345.48|345.68|345.48|345.63|345.48|1
1645532100000|2022-02-22 12:15:00|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|0
1645532110000|2022-02-22 12:15:10|345.63|345.53|345.68|345.53|345.73|345.53|345.63|345.48|0
1645532120000|2022-02-22 12:15:20|345.63|345.48|345.68|345.53|345.68|345.53|345.63|345.48|0
1645532130000|2022-02-22 12:15:30|345.73|345.58|345.73|345.58|345.73|345.58|345.73|345.58|0
1645532140000|2022-02-22 12:15:40|345.78|345.53|345.73|345.53|345.78|345.58|345.73|345.53|1
1645532150000|2022-02-22 12:15:50||345.58||345.53||345.58||345.53|1
1645532160000|2022-02-22 12:16:00|345.68|345.58|345.73|345.53|345.73|345.58|345.68|345.53|2
1645532170000|2022-02-22 12:16:10|345.68||345.68||345.73||345.68||413
1645532190000|2022-02-22 12:16:30|345.73|345.58|345.68|345.53|345.73|345.58|345.68|345.48|2
1645532200000|2022-02-22 12:16:40|345.73||345.73||345.73||345.68||3
1645532210000|2022-02-22 12:16:50|345.68|345.58|345.73|345.53|345.73|345.58|345.68|345.53|6
1645532220000|2022-02-22 12:17:00|345.68|345.58|345.73|345.58|345.78|345.58|345.68|345.53|3
1645532230000|2022-02-22 12:17:10|345.78|345.63|345.78|345.58|345.78|345.63|345.73|345.58|0
1645532240000|2022-02-22 12:17:20|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.58|0
1645532250000|2022-02-22 12:17:30|345.83||345.83||345.83||345.83||2
1645532260000|2022-02-22 12:17:40|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|0
1645532270000|2022-02-22 12:17:50||345.68||345.68||345.68||345.63|0
1645532280000|2022-02-22 12:18:00|345.88|345.63|345.88|345.68|345.88|345.68|345.83|345.63|0
1645532290000|2022-02-22 12:18:10||345.63||345.68||345.68||345.63|0
1645532300000|2022-02-22 12:18:20|345.83|345.63|345.83|345.68|345.88|345.68|345.83|345.63|0
1645532310000|2022-02-22 12:18:30|345.88|345.63|345.88|345.68|345.88|345.68|345.83|345.63|0
1645532320000|2022-02-22 12:18:40||345.63||345.68||345.68||345.63|0
1645532330000|2022-02-22 12:18:50||345.63||345.68||345.68||345.63|0
1645532340000|2022-02-22 12:19:00|345.93|345.63|345.88|345.68|345.93|345.68|345.83|345.63|10
1645532350000|2022-02-22 12:19:10||345.63||345.68||345.68||345.63|0
1645532360000|2022-02-22 12:19:20|345.93|345.63|345.88|345.68|345.93|345.68|345.88|345.63|0
1645532380000|2022-02-22 12:19:40|345.83|345.63|345.83|345.63|345.83|345.63|345.83|345.63|0
1645532390000|2022-02-22 12:19:50|345.78|345.68|345.88|345.68|345.88|345.68|345.78|345.63|6
1645532400000|2022-02-22 12:20:00||345.63||345.68||345.68||345.63|0
1645532410000|2022-02-22 12:20:10|345.83|345.63|345.88|345.68|345.88|345.68|345.83|345.63|4
1645532420000|2022-02-22 12:20:20||345.63||345.68||345.68||345.63|0
1645532430000|2022-02-22 12:20:30||345.63||345.63||345.68||345.63|0
1645532440000|2022-02-22 12:20:40||345.68||345.68||345.68||345.63|0
1645532450000|2022-02-22 12:20:50|345.78|345.63|345.88|345.68|345.93|345.68|345.78|345.63|11
1645532460000|2022-02-22 12:21:00|345.83|345.63|345.83|345.63|345.88|345.63|345.83|345.63|0
1645532470000|2022-02-22 12:21:10|345.88|345.68|345.88|345.68|345.88|345.68|345.83|345.63|0
1645532480000|2022-02-22 12:21:20|345.83|345.63|345.78|345.58|345.88|345.63|345.78|345.58|0
1645532490000|2022-02-22 12:21:30|345.73|345.53|345.73|345.53|345.78|345.53|345.73|345.53|0
1645532500000|2022-02-22 12:21:40|345.68|345.58|345.73|345.53|345.78|345.58|345.68|345.53|0
1645532510000|2022-02-22 12:21:50|345.78|345.58|345.78|345.58|345.78|345.58|345.73|345.58|0
1645532520000|2022-02-22 12:22:00|345.73|345.53|345.73|345.53|345.73|345.58|345.73|345.53|2
1645532530000|2022-02-22 12:22:10|345.78|345.58|345.73|345.58|345.78|345.58|345.73|345.58|71
1645532540000|2022-02-22 12:22:20|345.78|345.53|345.73|345.58|345.78|345.58|345.73|345.53|2
1645532550000|2022-02-22 12:22:30|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|6
1645532570000|2022-02-22 12:22:50|345.73|345.48|345.68|345.48|345.73|345.48|345.68|345.48|2
1645532580000|2022-02-22 12:23:00|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|0
1645532590000|2022-02-22 12:23:10|345.63||345.63||345.68||345.63||1
1645532600000|2022-02-22 12:23:20|345.68||345.63||345.68||345.63||1
1645532610000|2022-02-22 12:23:30|345.68|345.53|345.68|345.53|345.68|345.53|345.68|345.53|1
1645532620000|2022-02-22 12:23:40|345.63|345.48|345.68|345.48|345.68|345.53|345.63|345.48|1
1645532630000|2022-02-22 12:23:50||345.53||345.48||345.53||345.48|1
1645532640000|2022-02-22 12:24:00||345.53||345.48||345.53||345.48|0
1645532650000|2022-02-22 12:24:10|345.63||345.63||345.68||345.63||1
1645532660000|2022-02-22 12:24:20|345.68||345.68||345.68||345.63||1
1645532670000|2022-02-22 12:24:30|345.63||345.63||345.63||345.63||0
1645532680000|2022-02-22 12:24:40|345.68|345.53|345.68|345.48|345.68|345.53|345.63|345.48|3
1645532690000|2022-02-22 12:24:50|345.63||345.63||345.68||345.63||1
1645532700000|2022-02-22 12:25:00|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|0
1645532710000|2022-02-22 12:25:10|||||||||1
1645532720000|2022-02-22 12:25:20|||||||||1
1645532740000|2022-02-22 12:25:40|345.63|345.48|345.63|345.43|345.63|345.48|345.63|345.43|4
1645532750000|2022-02-22 12:25:50||345.48||345.48||345.48||345.43|0
1645532760000|2022-02-22 12:26:00|345.68|345.43|345.63|345.48|345.68|345.48|345.63|345.43|4
1645532770000|2022-02-22 12:26:10|345.68|345.53|345.68|345.53|345.68|345.53|345.63|345.48|0
1645532780000|2022-02-22 12:26:20||345.48||345.53||345.53||345.48|1
1645532800000|2022-02-22 12:26:40|345.63|345.48|345.68|345.53|345.68|345.53|345.63|345.48|1
1645532810000|2022-02-22 12:26:50|345.63|345.48|345.63|345.48|345.63|345.48|345.63|345.48|0
1645532820000|2022-02-22 12:27:00||345.43||345.43||345.43||345.43|1
1645532830000|2022-02-22 12:27:10||345.48||345.43||345.48||345.43|1
1645532840000|2022-02-22 12:27:20||345.48||345.43||345.48||345.43|1
1645532850000|2022-02-22 12:27:30||345.48||345.48||345.48||345.48|1
1645532870000|2022-02-22 12:27:50|345.58|345.43|345.58|345.43|345.63|345.43|345.58|345.43|1
1645532880000|2022-02-22 12:28:00|345.63|345.48|345.63|345.43|345.63|345.48|345.58|345.43|9
1645532890000|2022-02-22 12:28:10|345.58|345.48|345.58|345.43|345.63|345.48|345.58|345.43|3
1645532900000|2022-02-22 12:28:20|345.63|345.48|345.68|345.48|345.68|345.53|345.63|345.43|4
1645532910000|2022-02-22 12:28:30|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.48|1
1645532920000|2022-02-22 12:28:40|345.78|345.58|345.78|345.58|345.78|345.58|345.78|345.53|1
1645532930000|2022-02-22 12:28:50|345.73|345.63|345.78|345.63|345.78|345.63|345.73|345.58|1
1645532940000|2022-02-22 12:29:00|345.73|345.58|345.78|345.58|345.78|345.58|345.73|345.58|0
1645532950000|2022-02-22 12:29:10|345.73||345.73||345.73||345.73||0
1645532970000|2022-02-22 12:29:30|345.78|345.63|345.83|345.63|345.83|345.68|345.78|345.63|9
1645532980000|2022-02-22 12:29:40||345.68||345.63||345.68||345.63|1
1645532990000|2022-02-22 12:29:50||345.68||345.68||345.68||345.63|0
1645533000000|2022-02-22 12:30:00|345.88|345.73|345.88|345.68|345.88|345.73|345.83|345.68|2
1645533010000|2022-02-22 12:30:10|345.83||345.83||345.88||345.83||2
1645533020000|2022-02-22 12:30:20|345.78|345.63|345.78|345.63|345.78|345.63|345.78|345.63|6
1645533040000|2022-02-22 12:30:40|345.73|345.58|345.73|345.58|345.78|345.58|345.73|345.58|2
1645533050000|2022-02-22 12:30:50|345.78||345.73||345.78||345.73||1
1645533060000|2022-02-22 12:31:00|345.78|345.63|345.78|345.63|345.78|345.63|345.73|345.63|1
1645533070000|2022-02-22 12:31:10|||||||||1
1645533080000|2022-02-22 12:31:20|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|1
1645533090000|2022-02-22 12:31:30|345.78|345.63|345.73|345.53|345.78|345.63|345.68|345.53|10
1645533100000|2022-02-22 12:31:40|345.68||345.68||345.73||345.68||0
1645533110000|2022-02-22 12:31:50|345.63|345.48|345.63|345.48|345.68|345.53|345.63|345.48|0
1645533120000|2022-02-22 12:32:00|345.68|345.53|345.68|345.48|345.68|345.53|345.63|345.48|0
1645533130000|2022-02-22 12:32:10|345.73|345.53|345.68|345.48|345.73|345.53|345.68|345.48|0
1645533140000|2022-02-22 12:32:20|345.73|345.53|345.68|345.48|345.73|345.53|345.63|345.48|0
1645533150000|2022-02-22 12:32:30|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|0
1645533160000|2022-02-22 12:32:40|345.63|345.53|345.63|345.48|345.68|345.53|345.63|345.48|0
1645533170000|2022-02-22 12:32:50|345.68|345.53|345.73|345.53|345.73|345.53|345.63|345.48|0
1645533180000|2022-02-22 12:33:00||345.48||345.53||345.53||345.48|0
1645533190000|2022-02-22 12:33:10|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.48|0
1645533200000|2022-02-22 12:33:20|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|0
1645533210000|2022-02-22 12:33:30|345.63||345.68||345.68||345.63||0
1645533220000|2022-02-22 12:33:40|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.48|0
1645533230000|2022-02-22 12:33:50|345.78||345.73||345.78||345.73||0
1645533240000|2022-02-22 12:34:00|345.78||345.78||345.78||345.73||0
1645533250000|2022-02-22 12:34:10|345.73||345.73||345.73||345.73||0
1645533280000|2022-02-22 12:34:40||345.58||345.58||345.58||345.58|0
1645533300000|2022-02-22 12:35:00||345.53||345.53||345.53||345.53|0
1645533310000|2022-02-22 12:35:10|345.68||345.73||345.73||345.68||0
1645533320000|2022-02-22 12:35:20|345.68|345.58|345.68|345.53|345.73|345.58|345.68|345.53|0
1645533330000|2022-02-22 12:35:30|345.73||345.73||345.73||345.68||0
1645533340000|2022-02-22 12:35:40||345.58||345.58||345.58||345.53|0
1645533350000|2022-02-22 12:35:50|345.68|345.53|345.73|345.53|345.73|345.58|345.68|345.53|0
1645533360000|2022-02-22 12:36:00|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.48|2
1645533380000|2022-02-22 12:36:20|345.63|345.38|345.53|345.33|345.63|345.38|345.53|345.28|6
1645533390000|2022-02-22 12:36:30|345.58|345.38|345.58|345.33|345.58|345.38|345.53|345.33|0
1645533400000|2022-02-22 12:36:40|345.53|345.38|345.53|345.33|345.58|345.38|345.53|345.33|0
1645533410000|2022-02-22 12:36:50|345.58|345.38|345.58|345.33|345.58|345.38|345.53|345.33|0
1645533420000|2022-02-22 12:37:00|345.53|345.38|345.53|345.33|345.58|345.38|345.53|345.33|0
1645533430000|2022-02-22 12:37:10|345.48|345.28|345.48|345.28|345.53|345.28|345.48|345.28|0
1645533440000|2022-02-22 12:37:20|345.43|345.23|345.38|345.23|345.48|345.23|345.38|345.23|0
1645533450000|2022-02-22 12:37:30|345.43|345.28|345.43|345.23|345.48|345.28|345.43|345.23|0
1645533460000|2022-02-22 12:37:40|345.48|345.28|345.43|345.23|345.48|345.28|345.43|345.23|0
1645533470000|2022-02-22 12:37:50|345.48||345.48||345.48||345.48||0
1645533480000|2022-02-22 12:38:00|345.43|345.28|345.43|345.23|345.48|345.28|345.43|345.23|0
1645533490000|2022-02-22 12:38:10|345.48|345.28|345.48|345.23|345.48|345.28|345.43|345.23|0
1645533500000|2022-02-22 12:38:20|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.23|0
1645533510000|2022-02-22 12:38:30|345.43|345.23|345.48|345.23|345.48|345.28|345.43|345.23|0
1645533520000|2022-02-22 12:38:40||345.28||345.28||345.28||345.23|0
1645533530000|2022-02-22 12:38:50|345.53|345.23|345.48|345.28|345.53|345.28|345.48|345.23|0
1645533540000|2022-02-22 12:39:00|345.53|345.23|345.53|345.33|345.53|345.33|345.48|345.23|0
1645533550000|2022-02-22 12:39:10||345.38||345.33||345.38||345.33|0
1645533560000|2022-02-22 12:39:20|345.48|345.28|345.53|345.28|345.53|345.28|345.48|345.28|0
1645533570000|2022-02-22 12:39:30|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.28|0
1645533580000|2022-02-22 12:39:40||345.28||345.33||345.33||345.28|0
1645533590000|2022-02-22 12:39:50||345.28||345.33||345.33||345.28|0
1645533600000|2022-02-22 12:40:00|345.48|345.28|345.43|345.28|345.48|345.33|345.43|345.28|0
1645533610000|2022-02-22 12:40:10||345.18||345.23||345.23||345.18|5
1645533620000|2022-02-22 12:40:20|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|1
1645533630000|2022-02-22 12:40:30||345.33||345.33||345.33||345.28|0
1645533640000|2022-02-22 12:40:40|345.53|345.28|345.53|345.33|345.53|345.33|345.53|345.28|0
1645533650000|2022-02-22 12:40:50|345.48|345.28|345.53|345.33|345.53|345.33|345.48|345.28|0
1645533660000|2022-02-22 12:41:00|345.58||345.53||345.58||345.53||0
1645533670000|2022-02-22 12:41:10|345.58|345.28|345.53|345.28|345.58|345.33|345.53|345.28|0
1645533680000|2022-02-22 12:41:20|345.58|345.33|345.58|345.33|345.58|345.33|345.53|345.28|0
1645533690000|2022-02-22 12:41:30||345.38||345.38||345.38||345.38|0
1645533720000|2022-02-22 12:42:00|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|0
1645533730000|2022-02-22 12:42:10|345.48|345.28|345.53|345.28|345.53|345.28|345.48|345.28|0
1645533740000|2022-02-22 12:42:20||345.33||345.33||345.33||345.28|0
1645533750000|2022-02-22 12:42:30||345.28||345.33||345.33||345.28|0
1645533770000|2022-02-22 12:42:50|345.58||345.58||345.58||345.53||0
1645533780000|2022-02-22 12:43:00|345.53|345.28|345.58|345.33|345.58|345.33|345.53|345.28|0
1645533800000|2022-02-22 12:43:20|345.53|345.28|345.53|345.28|345.53|345.28|345.53|345.28|0
1645533810000|2022-02-22 12:43:30|345.58|345.33|345.58|345.33|345.58|345.33|345.53|345.28|0
1645533820000|2022-02-22 12:43:40|345.53|345.28|345.58|345.33|345.58|345.33|345.53|345.28|0
1645533830000|2022-02-22 12:43:50|345.53|345.28|345.53|345.28|345.53|345.33|345.53|345.28|0
1645533840000|2022-02-22 12:44:00|345.58|345.33|345.53|345.28|345.58|345.33|345.53|345.28|0
1645533850000|2022-02-22 12:44:10|345.58|345.33|345.58|345.38|345.58|345.38|345.58|345.33|0
1645533860000|2022-02-22 12:44:20|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|0
1645533880000|2022-02-22 12:44:40|345.58|345.38|345.58|345.38|345.58|345.38|345.58|345.33|0
1645533900000|2022-02-22 12:45:00|345.63|345.43|345.68|345.53|345.68|345.53|345.63|345.38|0
1645533910000|2022-02-22 12:45:10|345.63|345.48|345.63|345.48|345.63|345.53|345.63|345.48|0
1645533920000|2022-02-22 12:45:20|345.58|345.43|345.58|345.43|345.63|345.43|345.58|345.43|0
1645533930000|2022-02-22 12:45:30|345.63|345.48|345.63|345.43|345.63|345.48|345.63|345.43|0
1645533940000|2022-02-22 12:45:40||345.48||345.43||345.48||345.43|0
1645533950000|2022-02-22 12:45:50|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.43|0
1645533960000|2022-02-22 12:46:00|345.73||345.68||345.73||345.68||0
1645533970000|2022-02-22 12:46:10|345.73|345.43|345.68|345.43|345.73|345.48|345.68|345.43|0
1645534000000|2022-02-22 12:46:40|345.63|345.38|345.58|345.38|345.63|345.38|345.58|345.38|0
1645534010000|2022-02-22 12:46:50|345.63||345.58||345.63||345.58||1
1645534020000|2022-02-22 12:47:00||345.43||345.38||345.43||345.38|0
1645534050000|2022-02-22 12:47:30|345.53|345.33|345.53|345.33|345.58|345.33|345.53|345.33|0
1645534060000|2022-02-22 12:47:40|345.58|345.38|345.58|345.38|345.58|345.38|345.53|345.38|0
1645534070000|2022-02-22 12:47:50|345.53|345.33|345.58|345.33|345.58|345.38|345.53|345.33|0
1645534080000|2022-02-22 12:48:00|345.53|345.38|345.58|345.33|345.58|345.38|345.53|345.33|0
1645534090000|2022-02-22 12:48:10|345.53|345.38|345.58|345.33|345.58|345.38|345.53|345.33|0
1645534100000|2022-02-22 12:48:20|345.53|345.38|345.58|345.33|345.58|345.38|345.53|345.33|0
1645534110000|2022-02-22 12:48:30|345.53|345.38|345.58|345.33|345.58|345.38|345.53|345.33|0
1645534120000|2022-02-22 12:48:40||345.38||345.38||345.38||345.38|0
1645534150000|2022-02-22 12:49:10||345.43||345.38||345.43||345.38|0
1645534180000|2022-02-22 12:49:40|345.53||345.53||345.58||345.53||0
1645534190000|2022-02-22 12:49:50|345.58||345.58||345.58||345.53||0
1645534200000|2022-02-22 12:50:00|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.43|0
1645534220000|2022-02-22 12:50:20|345.68|345.38|345.63|345.38|345.68|345.43|345.63|345.38|0
1645534240000|2022-02-22 12:50:40||345.43||345.38||345.43||345.38|0
1645534250000|2022-02-22 12:50:50||345.43||345.43||345.43||345.38|0
1645534260000|2022-02-22 12:51:00||345.38||345.43||345.43||345.38|0
1645534270000|2022-02-22 12:51:10||345.38||345.38||345.43||345.38|0
1645534280000|2022-02-22 12:51:20||345.43||345.38||345.43||345.38|0
1645534290000|2022-02-22 12:51:30||345.43||345.38||345.43||345.38|0
1645534300000|2022-02-22 12:51:40||345.43||345.43||345.43||345.43|0
1645534310000|2022-02-22 12:51:50||345.38||345.38||345.38||345.38|0
1645534320000|2022-02-22 12:52:00|345.58||345.63||345.63||345.58||0
1645534330000|2022-02-22 12:52:10|345.58|345.43|345.58|345.38|345.58|345.43|345.58|345.38|0
1645534340000|2022-02-22 12:52:20|345.63||345.63||345.63||345.63||0
1645534350000|2022-02-22 12:52:30|345.58|345.43|345.63|345.43|345.63|345.43|345.58|345.43|0
1645534360000|2022-02-22 12:52:40||345.38||345.38||345.43||345.38|0
1645534370000|2022-02-22 12:52:50||345.43||345.38||345.43||345.38|0
1645534380000|2022-02-22 12:53:00||345.43||345.43||345.43||345.38|0
1645534390000|2022-02-22 12:53:10||345.38||345.38||345.43||345.38|0
1645534400000|2022-02-22 12:53:20||345.43||345.43||345.43||345.38|0
1645534410000|2022-02-22 12:53:30|345.68|345.38|345.68|345.48|345.68|345.48|345.68|345.38|0
1645534420000|2022-02-22 12:53:40|345.63|345.43|345.68|345.43|345.68|345.48|345.63|345.43|2
1645534430000|2022-02-22 12:53:50|345.63||345.68||345.68||345.63||0
1645534440000|2022-02-22 12:54:00|345.63|345.48|345.63|345.43|345.63|345.48|345.63|345.43|0
1645534450000|2022-02-22 12:54:10|345.58|345.38|345.58|345.38|345.58|345.38|345.53|345.38|5
1645534460000|2022-02-22 12:54:20|345.53||345.58||345.58||345.53||0
1645534470000|2022-02-22 12:54:30|345.53|345.43|345.58|345.43|345.58|345.43|345.53|345.38|1
1645534480000|2022-02-22 12:54:40|345.63||345.63||345.63||345.63||0
1645534490000|2022-02-22 12:54:50|345.58|345.38|345.63|345.38|345.63|345.43|345.58|345.38|0
1645534500000|2022-02-22 12:55:00|345.58|345.43|345.63|345.38|345.63|345.43|345.58|345.38|0
1645534510000|2022-02-22 12:55:10|345.58|345.43|345.58|345.38|345.63|345.43|345.58|345.38|0
1645534520000|2022-02-22 12:55:20|345.53||345.58||345.58||345.53||0
1645534540000|2022-02-22 12:55:40|345.53||345.58||345.58||345.53||0
1645534550000|2022-02-22 12:55:50|345.53||345.58||345.58||345.53||0
1645534570000|2022-02-22 12:56:10|345.53||345.53||345.53||345.53||0
1645534580000|2022-02-22 12:56:20||345.33||345.33||345.38||345.33|0
1645534610000|2022-02-22 12:56:50|345.48||345.48||345.48||345.48||1
1645534620000|2022-02-22 12:57:00|||||||||1
1645534640000|2022-02-22 12:57:20|||||||||14
1645534650000|2022-02-22 12:57:30|345.53|345.38|345.53|345.38|345.58|345.38|345.53|345.33|2
1645534660000|2022-02-22 12:57:40|345.48|345.33|345.48|345.33|345.53|345.38|345.48|345.33|0
1645534670000|2022-02-22 12:57:50|345.53|345.38|345.53|345.33|345.58|345.38|345.48|345.33|1
1645534680000|2022-02-22 12:58:00|345.48||345.48||345.53||345.48||0
1645534690000|2022-02-22 12:58:10|345.53|345.38|345.48|345.33|345.53|345.38|345.48|345.33|1
1645534700000|2022-02-22 12:58:20|345.53|345.38|345.53|345.33|345.53|345.38|345.48|345.33|0
1645534710000|2022-02-22 12:58:30|345.48|345.38|345.53|345.38|345.53|345.38|345.48|345.38|0
1645534720000|2022-02-22 12:58:40|||||||||1
1645534730000|2022-02-22 12:58:50|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|2
1645534740000|2022-02-22 12:59:00|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|2
1645534750000|2022-02-22 12:59:10|345.48|345.33|345.53|345.33|345.53|345.38|345.48|345.33|0
1645534760000|2022-02-22 12:59:20||345.38||345.38||345.38||345.38|0
1645534770000|2022-02-22 12:59:30|||||||||3
1645534800000|2022-02-22 13:00:00|345.58|345.43|345.53|345.38|345.58|345.43|345.53|345.38|0
1645534820000|2022-02-22 13:00:20|345.48|345.33|345.48|345.33|345.48|345.33|345.48|345.33|2
1645534830000|2022-02-22 13:00:30|345.43|345.28|345.53|345.33|345.53|345.33|345.43|345.28|4
1645534840000|2022-02-22 13:00:40|345.48|345.28|345.48|345.33|345.53|345.33|345.48|345.28|0
1645534850000|2022-02-22 13:00:50|345.53|345.38|345.53|345.33|345.53|345.38|345.48|345.33|0
1645534860000|2022-02-22 13:01:00|345.48|345.38|345.53|345.33|345.53|345.38|345.48|345.33|0
1645534870000|2022-02-22 13:01:10|345.48|345.38|345.43|345.28|345.53|345.38|345.43|345.23|0
1645534880000|2022-02-22 13:01:20|345.38|345.23|345.33|345.18|345.38|345.28|345.33|345.18|2
1645534890000|2022-02-22 13:01:30|345.38|345.23|345.43|345.23|345.43|345.23|345.38|345.23|3
1645534900000|2022-02-22 13:01:40|345.38|345.28|345.38|345.23|345.43|345.28|345.38|345.23|0
1645534910000|2022-02-22 13:01:50|345.43|345.28|345.38|345.23|345.43|345.28|345.38|345.23|0
1645534920000|2022-02-22 13:02:00|345.43||345.38||345.43||345.38||0
1645534930000|2022-02-22 13:02:10|345.33|345.18|345.33|345.18|345.38|345.23|345.28|345.13|1
1645534940000|2022-02-22 13:02:20|345.28|345.13|345.33|345.13|345.33|345.18|345.28|345.13|0
1645534950000|2022-02-22 13:02:30|345.28|345.18|345.28|345.13|345.28|345.18|345.28|345.13|0
1645534960000|2022-02-22 13:02:40|345.23|345.08|345.23|345.08|345.28|345.13|345.23|345.03|0
1645534980000|2022-02-22 13:03:00|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|1
1645534990000|2022-02-22 13:03:10|345.38|345.13|345.38|345.18|345.38|345.18|345.38|345.13|0
1645535000000|2022-02-22 13:03:20|345.33|345.23|345.38|345.23|345.38|345.23|345.33|345.18|2
1645535010000|2022-02-22 13:03:30||345.18||345.18||345.23||345.18|0
1645535020000|2022-02-22 13:03:40|345.33|345.13|345.33|345.13|345.33|345.18|345.28|345.13|1
1645535030000|2022-02-22 13:03:50||345.18||345.18||345.18||345.13|0
1645535040000|2022-02-22 13:04:00||345.13||345.13||345.18||345.13|0
1645535050000|2022-02-22 13:04:10|345.28|345.08|345.28|345.08|345.28|345.13|345.28|345.08|0
1645535060000|2022-02-22 13:04:20||345.13||345.13||345.13||345.08|0
1645535070000|2022-02-22 13:04:30|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|28
1645535080000|2022-02-22 13:04:40|345.28||345.23||345.28||345.23||0
1645535090000|2022-02-22 13:04:50|345.28||345.23||345.28||345.23||3
1645535100000|2022-02-22 13:05:00|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|0
1645535120000|2022-02-22 13:05:20|345.33||345.28||345.33||345.28||0
1645535130000|2022-02-22 13:05:30|345.33|345.08|345.33|345.18|345.33|345.18|345.33|345.08|0
1645535140000|2022-02-22 13:05:40|345.28|345.13|345.33|345.13|345.33|345.13|345.28|345.13|0
1645535150000|2022-02-22 13:05:50|345.28|345.08|345.18|345.03|345.28|345.13|345.18|345.03|0
1645535160000|2022-02-22 13:06:00|345.23|345.08|345.23|345.03|345.23|345.08|345.23|345.03|0
1645535170000|2022-02-22 13:06:10||345.08||345.08||345.08||345.03|0
1645535180000|2022-02-22 13:06:20|345.18|345.03|345.18|345.03|345.23|345.03|345.18|345.03|0
1645535190000|2022-02-22 13:06:30||344.98||345.03||345.03||344.98|0
1645535200000|2022-02-22 13:06:40|345.23||345.18||345.23||345.18||0
1645535210000|2022-02-22 13:06:50|345.23||345.23||345.23||345.23||0
1645535220000|2022-02-22 13:07:00|345.18|345.08|345.23|345.08|345.28|345.08|345.18|345.03|1
1645535230000|2022-02-22 13:07:10|345.28|345.13|345.28|345.08|345.28|345.13|345.23|345.08|0
1645535240000|2022-02-22 13:07:20|345.23||345.28||345.28||345.23||0
1645535250000|2022-02-22 13:07:30|345.23|345.13|345.33|345.18|345.33|345.18|345.23|345.08|1
1645535260000|2022-02-22 13:07:40|345.28|345.13|345.28|345.08|345.33|345.18|345.28|345.08|0
1645535270000|2022-02-22 13:07:50|345.33|345.13|345.33|345.13|345.33|345.18|345.33|345.13|0
1645535280000|2022-02-22 13:08:00|345.38|345.18|345.38|345.18|345.43|345.18|345.38|345.13|0
1645535290000|2022-02-22 13:08:10|345.33|345.13|345.33|345.13|345.38|345.18|345.33|345.13|0
1645535300000|2022-02-22 13:08:20|345.38|345.18|345.33|345.13|345.38|345.18|345.33|345.13|0
1645535310000|2022-02-22 13:08:30|345.38|345.18|345.38|345.13|345.38|345.18|345.33|345.13|0
1645535320000|2022-02-22 13:08:40|345.33|345.18|345.33|345.13|345.38|345.18|345.33|345.13|0
1645535330000|2022-02-22 13:08:50|345.38||345.33||345.38||345.33||0
1645535340000|2022-02-22 13:09:00|345.38||345.38||345.38||345.33||0
1645535350000|2022-02-22 13:09:10|345.33||345.33||345.38||345.33||0
1645535360000|2022-02-22 13:09:20|345.38||345.33||345.38||345.33||0
1645535370000|2022-02-22 13:09:30|345.38||345.33||345.38||345.33||0
1645535380000|2022-02-22 13:09:40|345.38|345.18|345.33|345.18|345.38|345.18|345.33|345.13|0
1645535400000|2022-02-22 13:10:00|345.28|345.13|345.33|345.13|345.33|345.13|345.28|345.08|4
1645535410000|2022-02-22 13:10:10|345.28||345.28||345.33||345.28||0
1645535430000|2022-02-22 13:10:30|345.23|345.08|345.28|345.08|345.28|345.13|345.23|345.08|6
1645535440000|2022-02-22 13:10:40|345.23|345.13|345.23|345.08|345.28|345.13|345.23|345.08|1
1645535450000|2022-02-22 13:10:50|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.08|0
1645535460000|2022-02-22 13:11:00||345.08||345.08||345.13||345.08|0
1645535470000|2022-02-22 13:11:10|345.23||345.23||345.23||345.23||0
1645535490000|2022-02-22 13:11:30|345.18|345.03|345.28|345.08|345.28|345.13|345.18|345.03|5
1645535500000|2022-02-22 13:11:40|345.33|345.13|345.28|345.13|345.33|345.13|345.28|345.08|0
1645535510000|2022-02-22 13:11:50|345.33||345.33||345.33||345.28||0
1645535520000|2022-02-22 13:12:00|345.28||345.33||345.33||345.28||0
1645535530000|2022-02-22 13:12:10|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.13|0
1645535540000|2022-02-22 13:12:20|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.13|0
1645535550000|2022-02-22 13:12:30|345.28|345.18|345.33|345.18|345.33|345.18|345.28|345.13|0
1645535560000|2022-02-22 13:12:40||345.13||345.18||345.18||345.13|0
1645535580000|2022-02-22 13:13:00|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|2
1645535600000|2022-02-22 13:13:20||345.13||345.13||345.13||345.13|0
1645535610000|2022-02-22 13:13:30|345.28||345.28||345.33||345.28||0
1645535620000|2022-02-22 13:13:40|345.33|345.18|345.33|345.13|345.33|345.18|345.28|345.13|0
1645535630000|2022-02-22 13:13:50|345.28|345.18|345.28|345.13|345.33|345.18|345.28|345.13|0
1645535640000|2022-02-22 13:14:00|345.33|345.08|345.28|345.13|345.33|345.13|345.28|345.08|0
1645535670000|2022-02-22 13:14:30|345.23|345.08|345.23|345.08|345.28|345.08|345.23|345.08|0
1645535680000|2022-02-22 13:14:40|345.18|345.03|345.23|345.03|345.23|345.03|345.18|345.03|0
1645535690000|2022-02-22 13:14:50|345.18|344.98|345.18|345.03|345.18|345.03|345.18|344.98|0
1645535700000|2022-02-22 13:15:00|345.23|344.98|345.18|344.98|345.23|344.98|345.13|344.98|0
1645535710000|2022-02-22 13:15:10|345.13||345.18||345.18||345.13||0
1645535720000|2022-02-22 13:15:20|345.13|345.03|345.18|345.03|345.18|345.03|345.13|345.03|0
1645535740000|2022-02-22 13:15:40|345.23|345.08|345.23|345.08|345.23|345.08|345.18|345.08|6
1645535760000|2022-02-22 13:16:00|345.28|345.13|345.28|345.08|345.28|345.13|345.28|345.08|2
1645535770000|2022-02-22 13:16:10|345.23|345.13|345.28|345.08|345.28|345.13|345.23|345.08|0
1645535780000|2022-02-22 13:16:20|345.23|345.13|345.23|345.08|345.23|345.13|345.23|345.03|0
1645535790000|2022-02-22 13:16:30|345.28|345.03|345.28|345.13|345.28|345.13|345.23|345.03|0
1645535800000|2022-02-22 13:16:40||345.08||345.08||345.08||345.08|0
1645535810000|2022-02-22 13:16:50||345.13||345.13||345.13||345.08|0
1645535820000|2022-02-22 13:17:00|345.23|345.08|345.28|345.13|345.28|345.13|345.23|345.08|1
1645535830000|2022-02-22 13:17:10|345.23|345.08|345.28|345.13|345.28|345.13|345.23|345.08|1
1645535860000|2022-02-22 13:17:40||345.08||345.13||345.13||345.08|0
1645535870000|2022-02-22 13:17:50||345.08||345.13||345.13||345.08|3
1645535880000|2022-02-22 13:18:00|345.23|345.08|345.28|345.08|345.28|345.13|345.23|345.08|0
1645535890000|2022-02-22 13:18:10|345.23|345.13|345.18|345.03|345.23|345.13|345.18|345.03|0
1645535900000|2022-02-22 13:18:20|345.13|344.98|345.13|344.98|345.18|345.03|345.13|344.98|2
1645535910000|2022-02-22 13:18:30|345.18|344.93|345.13|344.98|345.23|345.03|345.13|344.93|2
1645535920000|2022-02-22 13:18:40|345.18|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1645535930000|2022-02-22 13:18:50|345.23|345.03|345.28|345.08|345.28|345.13|345.23|345.03|1
1645535940000|2022-02-22 13:19:00|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|35
1645535950000|2022-02-22 13:19:10|345.23|345.08|345.28|345.08|345.28|345.13|345.23|345.03|4
1645535960000|2022-02-22 13:19:20|345.23|345.13|345.28|345.08|345.28|345.13|345.23|345.08|0
1645535970000|2022-02-22 13:19:30|345.23|345.13|345.23|345.08|345.28|345.13|345.23|345.08|0
1645535980000|2022-02-22 13:19:40|345.28|345.13|345.28|345.08|345.28|345.13|345.23|345.08|1
1645535990000|2022-02-22 13:19:50||345.13||345.08||345.13||345.08|0
1645536000000|2022-02-22 13:20:00|345.23|345.13|345.23|345.08|345.28|345.13|345.23|345.08|0
1645536010000|2022-02-22 13:20:10|345.28|345.13|345.23|345.08|345.28|345.13|345.23|345.08|0
1645536030000|2022-02-22 13:20:30|345.28|345.03|345.23|345.03|345.28|345.03|345.18|345.03|4
1645536040000|2022-02-22 13:20:40|345.18|345.08|345.23|345.03|345.23|345.08|345.18|345.03|1
1645536050000|2022-02-22 13:20:50|345.18|345.08|345.23|345.08|345.23|345.08|345.18|345.08|0
1645536060000|2022-02-22 13:21:00|345.18|345.03|345.23|345.03|345.23|345.08|345.18|345.03|0
1645536070000|2022-02-22 13:21:10|345.18|345.08|345.18|345.03|345.23|345.08|345.18|345.03|0
1645536080000|2022-02-22 13:21:20|345.23||345.18||345.23||345.18||0
1645536090000|2022-02-22 13:21:30|345.23|345.08|345.18|345.03|345.23|345.08|345.18|345.03|0
1645536140000|2022-02-22 13:22:20|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|3
1645536150000|2022-02-22 13:22:30|345.18|345.03|345.18|345.03|345.23|345.08|345.18|345.03|0
1645536160000|2022-02-22 13:22:40|345.23|345.08|345.18|345.03|345.23|345.08|345.18|345.03|0
1645536180000|2022-02-22 13:23:00|345.23||345.18||345.23||345.18||0
1645536190000|2022-02-22 13:23:10|345.23||345.18||345.23||345.18||0
1645536210000|2022-02-22 13:23:30|345.23||345.18||345.23||345.18||1
1645536240000|2022-02-22 13:24:00|345.23|345.08|345.18|345.03|345.23|345.08|345.18|345.03|0
1645536250000|2022-02-22 13:24:10|345.23|345.08|345.23|345.03|345.23|345.08|345.18|345.03|1
1645536260000|2022-02-22 13:24:20|345.18|345.08|345.23|345.08|345.23|345.08|345.18|345.03|0
1645536270000|2022-02-22 13:24:30|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|2
1645536290000|2022-02-22 13:24:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|1
1645536300000|2022-02-22 13:25:00|345.28|345.13|345.28|345.08|345.28|345.13|345.28|345.08|1
1645536310000|2022-02-22 13:25:10|345.23||345.23||345.28||345.23||0
1645536320000|2022-02-22 13:25:20|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|0
1645536330000|2022-02-22 13:25:30|345.23|345.08|345.28|345.13|345.28|345.13|345.23|345.08|0
1645536350000|2022-02-22 13:25:50|345.23|345.08|345.28|345.13|345.28|345.13|345.23|345.08|0
1645536360000|2022-02-22 13:26:00|345.23|345.08|345.18|345.03|345.28|345.08|345.18|345.03|7
1645536370000|2022-02-22 13:26:10|||||||||2
1645536390000|2022-02-22 13:26:30|345.23||345.18||345.23||345.18||5
1645536400000|2022-02-22 13:26:40|||||||||1
1645536410000|2022-02-22 13:26:50|345.23|345.13|345.13|344.98|345.28|345.13|345.13|344.98|44
1645536420000|2022-02-22 13:27:00|||||||||3
1645536430000|2022-02-22 13:27:10|345.08|344.93|345.08|344.93|345.13|344.93|345.08|344.93|3
1645536450000|2022-02-22 13:27:30|345.13||345.08||345.13||345.08||0
1645536460000|2022-02-22 13:27:40|345.13||345.08||345.13||345.08||0
1645536470000|2022-02-22 13:27:50|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.93|4
1645536480000|2022-02-22 13:28:00|345.08|344.93|345.08|344.93|345.08|344.98|345.08|344.93|0
1645536490000|2022-02-22 13:28:10|345.13||345.08||345.13||345.08||0
1645536500000|2022-02-22 13:28:20|345.13||345.08||345.13||345.08||0
1645536530000|2022-02-22 13:28:50|345.13||345.08||345.13||345.08||0
1645536540000|2022-02-22 13:29:00|345.03|344.88|345.03|344.88|345.03|344.88|345.03|344.88|11
1645536560000|2022-02-22 13:29:20|345.08||345.03||345.08||345.03||0
1645536570000|2022-02-22 13:29:30|345.08|344.93|345.08|344.88|345.08|344.93|345.03|344.88|0
1645536580000|2022-02-22 13:29:40|345.03||345.03||345.03||345.03||0
1645536590000|2022-02-22 13:29:50|345.08||345.03||345.08||345.03||0
1645536600000|2022-02-22 13:30:00|345.08|344.93|345.13|344.93|345.13|344.98|345.03|344.88|2
1645536610000|2022-02-22 13:30:10|345.08|344.98|345.08|344.93|345.13|344.98|345.08|344.93|0
1645536620000|2022-02-22 13:30:20|345.13||345.08||345.13||345.08||0
1645536640000|2022-02-22 13:30:40|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.98|0
1645536650000|2022-02-22 13:30:50|345.08|344.93|345.03|344.88|345.08|344.93|345.03|344.88|4
1645536660000|2022-02-22 13:31:00|345.08|344.83|345.08|344.88|345.08|344.88|345.08|344.83|2
1645536670000|2022-02-22 13:31:10|345.13|344.93|345.08|344.93|345.13|344.93|345.08|344.93|1
1645536680000|2022-02-22 13:31:20||344.88||344.88||344.88||344.88|1
1645536690000|2022-02-22 13:31:30|345.03|344.93|345.08|344.93|345.08|344.93|345.03|344.88|0
1645536700000|2022-02-22 13:31:40|345.03|344.88|345.08|344.93|345.08|344.93|345.03|344.88|0
1645536710000|2022-02-22 13:31:50|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.93|0
1645536720000|2022-02-22 13:32:00|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.93|2
1645536730000|2022-02-22 13:32:10|345.08|344.93|345.13|344.98|345.13|344.98|345.08|344.93|0
1645536760000|2022-02-22 13:32:40|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|4
1645536770000|2022-02-22 13:32:50|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.98|0
1645536780000|2022-02-22 13:33:00|345.18|345.03|345.18|345.03|345.18|345.03|345.18|345.03|3
1645536790000|2022-02-22 13:33:10|345.23||345.18||345.23||345.18||9
1645536810000|2022-02-22 13:33:30|345.23||345.18||345.23||345.18||3
1645536820000|2022-02-22 13:33:40|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.98|15
1645536830000|2022-02-22 13:33:50|345.13||345.18||345.18||345.13||0
1645536840000|2022-02-22 13:34:00|345.13|345.03|345.13|344.98|345.18|345.03|345.13|344.98|1
1645536850000|2022-02-22 13:34:10|345.18|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1645536860000|2022-02-22 13:34:20||345.03||345.03||345.03||345.03|0
1645536870000|2022-02-22 13:34:30|345.23||345.18||345.23||345.18||0
1645536880000|2022-02-22 13:34:40|345.23||345.18||345.23||345.18||0
1645536890000|2022-02-22 13:34:50|345.13|344.98|345.13|344.98|345.18|344.98|345.13|344.98|1
1645536900000|2022-02-22 13:35:00|345.18|345.03|345.13|344.98|345.18|345.03|345.13|344.98|1
1645536920000|2022-02-22 13:35:20|345.08|344.93|345.13|344.98|345.13|344.98|345.08|344.93|3
1645536930000|2022-02-22 13:35:30|345.08|344.93|345.13|344.93|345.13|344.93|345.08|344.93|0
1645536940000|2022-02-22 13:35:40|345.18|344.98|345.13|344.98|345.18|344.98|345.08|344.93|2
1645536950000|2022-02-22 13:35:50|345.18|344.93|345.13|344.93|345.18|344.98|345.13|344.93|0
1645536960000|2022-02-22 13:36:00||344.98||344.98||344.98||344.98|1
1645536970000|2022-02-22 13:36:10|345.18|345.03|345.18|345.03|345.18|345.03|345.13|344.98|0
1645536980000|2022-02-22 13:36:20|345.23||345.18||345.23||345.18||0
1645537000000|2022-02-22 13:36:40|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.98|2
1645537010000|2022-02-22 13:36:50|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.93|0
1645537020000|2022-02-22 13:37:00|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|1
1645537030000|2022-02-22 13:37:10|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1645537040000|2022-02-22 13:37:20|345.13|345.03|345.13|344.98|345.13|345.03|345.13|344.98|0
1645537050000|2022-02-22 13:37:30|345.08|344.93|345.13|344.98|345.13|344.98|345.08|344.93|0
1645537060000|2022-02-22 13:37:40|345.08|344.93|345.18|344.98|345.18|344.98|345.08|344.93|0
1645537070000|2022-02-22 13:37:50|345.13|345.03|345.18|345.03|345.23|345.03|345.13|345.03|0
1645537080000|2022-02-22 13:38:00|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|1
1645537090000|2022-02-22 13:38:10||344.98||345.03||345.03||344.98|0
1645537100000|2022-02-22 13:38:20|345.13|344.98|345.18|345.03|345.18|345.03|345.13|344.98|0
1645537150000|2022-02-22 13:39:10|345.23||345.18||345.23||345.18||10
1645537160000|2022-02-22 13:39:20|345.23||345.18||345.23||345.18||3
1645537170000|2022-02-22 13:39:30|345.23||345.18||345.23||345.18||8
1645537190000|2022-02-22 13:39:50|345.23|345.08|345.23|345.08|345.23|345.08|345.23|345.08|4
1645537200000|2022-02-22 13:40:00|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|2
1645537210000|2022-02-22 13:40:10|345.33|345.18|345.33|345.18|345.33|345.18|345.28|345.13|0
1645537220000|2022-02-22 13:40:20|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.13|0
1645537240000|2022-02-22 13:40:40|345.33|345.18|345.33|345.18|345.33|345.18|345.33|345.13|0
1645537270000|2022-02-22 13:41:10|345.28|345.13|345.33|345.18|345.33|345.18|345.28|345.13|1
1645537290000|2022-02-22 13:41:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|2
1645537300000|2022-02-22 13:41:40||345.18||345.18||345.23||345.18|0
1645537310000|2022-02-22 13:41:50||345.23||345.18||345.23||345.18|0
1645537320000|2022-02-22 13:42:00||345.23||345.23||345.23||345.18|0
1645537330000|2022-02-22 13:42:10|345.43|345.28|345.48|345.33|345.48|345.33|345.43|345.23|0
1645537340000|2022-02-22 13:42:20|345.53||345.53||345.53||345.48||0
1645537350000|2022-02-22 13:42:30|345.48||345.48||345.53||345.48||0
1645537360000|2022-02-22 13:42:40||345.28||345.28||345.28||345.28|2
1645537370000|2022-02-22 13:42:50||345.33||345.33||345.33||345.33|0
1645537380000|2022-02-22 13:43:00|345.53|345.28|345.53|345.33|345.53|345.38|345.53|345.28|2
1645537390000|2022-02-22 13:43:10||345.38||345.38||345.38||345.33|0
1645537400000|2022-02-22 13:43:20|345.58|345.43|345.58|345.43|345.63|345.43|345.58|345.43|0
1645537440000|2022-02-22 13:44:00|345.63|345.48|345.63|345.48|345.68|345.48|345.63|345.48|1
1645537450000|2022-02-22 13:44:10|345.58|345.43|345.58|345.43|345.58|345.48|345.58|345.43|0
1645537460000|2022-02-22 13:44:20|345.53|345.38|345.58|345.38|345.58|345.38|345.53|345.33|1
1645537470000|2022-02-22 13:44:30||345.43||345.43||345.43||345.43|0
1645537480000|2022-02-22 13:44:40|345.53|345.38|345.53|345.38|345.58|345.43|345.53|345.38|0
1645537490000|2022-02-22 13:44:50|345.58||345.53||345.58||345.53||0
1645537500000|2022-02-22 13:45:00|345.58|345.33|345.53|345.38|345.58|345.38|345.53|345.33|0
1645537510000|2022-02-22 13:45:10|345.48|345.33|345.48|345.28|345.48|345.33|345.48|345.28|0
1645537520000|2022-02-22 13:45:20|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|0
1645537540000|2022-02-22 13:45:40||345.38||345.38||345.38||345.38|0
1645537550000|2022-02-22 13:45:50||345.33||345.33||345.38||345.33|0
1645537560000|2022-02-22 13:46:00|345.48||345.53||345.53||345.48||1
1645537570000|2022-02-22 13:46:10|345.48|345.28|345.43|345.28|345.48|345.28|345.43|345.28|0
1645537580000|2022-02-22 13:46:20|345.48|345.23|345.43|345.28|345.48|345.28|345.43|345.23|0
1645537590000|2022-02-22 13:46:30|345.48||345.43||345.48||345.43||0
1645537600000|2022-02-22 13:46:40|345.48|345.23|345.43|345.28|345.48|345.28|345.43|345.23|1
1645537610000|2022-02-22 13:46:50|345.48||345.43||345.48||345.43||0
1645537620000|2022-02-22 13:47:00|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|1
1645537630000|2022-02-22 13:47:10|345.43|345.28|345.43|345.28|345.43|345.28|345.43|345.23|1
1645537640000|2022-02-22 13:47:20|345.48||345.48||345.48||345.48||0
1645537650000|2022-02-22 13:47:30|345.43|345.23|345.43|345.23|345.43|345.28|345.43|345.23|0
1645537660000|2022-02-22 13:47:40||345.28||345.23||345.28||345.23|0
1645537670000|2022-02-22 13:47:50|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1645537680000|2022-02-22 13:48:00|345.33|345.23|345.43|345.23|345.43|345.23|345.33|345.23|0
1645537690000|2022-02-22 13:48:10|345.38||345.43||345.43||345.38||0
1645537700000|2022-02-22 13:48:20|345.38|345.18|345.38|345.18|345.43|345.18|345.38|345.18|0
1645537710000|2022-02-22 13:48:30|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.18|0
1645537720000|2022-02-22 13:48:40|345.38|345.18|345.38|345.18|345.38|345.18|345.33|345.18|0
1645537730000|2022-02-22 13:48:50|345.33||345.38||345.38||345.33||0
1645537740000|2022-02-22 13:49:00|345.33||345.38||345.38||345.33||2
1645537760000|2022-02-22 13:49:20|345.43|345.23|345.38|345.18|345.43|345.23|345.38|345.18|0
1645537770000|2022-02-22 13:49:30|345.33|345.23|345.38|345.23|345.38|345.23|345.33|345.23|0
1645537780000|2022-02-22 13:49:40||345.18||345.23||345.23||345.18|2
1645537790000|2022-02-22 13:49:50|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.18|0
1645537800000|2022-02-22 13:50:00|345.43|345.23|345.38|345.23|345.43|345.23|345.38|345.23|0
1645537820000|2022-02-22 13:50:20|||||||||2
1645537830000|2022-02-22 13:50:30|345.33|345.18|345.33|345.13|345.33|345.18|345.33|345.13|1
1645537840000|2022-02-22 13:50:40|345.28|345.18|345.33|345.18|345.33|345.18|345.28|345.18|0
1645537850000|2022-02-22 13:50:50|345.38|345.13|345.38|345.18|345.38|345.18|345.38|345.13|0
1645537860000|2022-02-22 13:51:00|345.33||345.38||345.38||345.33||3
1645537880000|2022-02-22 13:51:20|345.33||345.33||345.38||345.33||0
1645537890000|2022-02-22 13:51:30|345.38||345.38||345.38||345.38||0
1645537900000|2022-02-22 13:51:40|345.43|345.23|345.43|345.23|345.43|345.28|345.43|345.18|2
1645537920000|2022-02-22 13:52:00|345.38|345.18|345.43|345.23|345.43|345.23|345.38|345.18|1
1645537930000|2022-02-22 13:52:10|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1645537940000|2022-02-22 13:52:20|345.43||345.43||345.43||345.43||2
1645537950000|2022-02-22 13:52:30|345.38||345.38||345.38||345.38||0
1645537980000|2022-02-22 13:53:00|||||||||2
1645538000000|2022-02-22 13:53:20|345.43|345.23|345.48|345.28|345.48|345.28|345.43|345.23|0
1645538020000|2022-02-22 13:53:40||345.33||345.28||345.33||345.28|2
1645538030000|2022-02-22 13:53:50|345.43||345.48||345.48||345.43||0
1645538040000|2022-02-22 13:54:00|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.23|2
1645538060000|2022-02-22 13:54:20|345.48||345.43||345.48||345.43||2
1645538110000|2022-02-22 13:55:10|345.48||345.43||345.48||345.43||2
1645538140000|2022-02-22 13:55:40||345.18||345.18||345.18||345.18|2
1645538150000|2022-02-22 13:55:50||345.23||345.18||345.23||345.18|0
1645538160000|2022-02-22 13:56:00||345.23||345.23||345.23||345.18|0
1645538190000|2022-02-22 13:56:30|345.38||345.38||345.38||345.38||2
1645538200000|2022-02-22 13:56:40|345.43||345.43||345.43||345.43||0
1645538210000|2022-02-22 13:56:50|345.38||345.43||345.43||345.38||0
1645538220000|2022-02-22 13:57:00|345.38|345.18|345.43|345.23|345.43|345.23|345.38|345.18|2
1645538230000|2022-02-22 13:57:10|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|2
1645538240000|2022-02-22 13:57:20|345.43|345.23|345.43|345.23|345.43|345.23|345.38|345.23|0
1645538280000|2022-02-22 13:58:00|345.48|345.28|345.53|345.33|345.53|345.33|345.48|345.28|2
1645538290000|2022-02-22 13:58:10|345.48|345.28|345.48|345.28|345.48|345.33|345.43|345.23|0
1645538310000|2022-02-22 13:58:30|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.28|0
1645538320000|2022-02-22 13:58:40|345.48||345.48||345.48||345.48||0
1645538330000|2022-02-22 13:58:50|345.53||345.53||345.53||345.53||2
1645538340000|2022-02-22 13:59:00|345.48||345.53||345.53||345.48||1
1645538350000|2022-02-22 13:59:10||345.38||345.38||345.38||345.38|0
1645538360000|2022-02-22 13:59:20||345.33||345.33||345.33||345.33|0
1645538370000|2022-02-22 13:59:30|345.48||345.48||345.53||345.48||2
1645538380000|2022-02-22 13:59:40|345.53|345.38|345.53|345.38|345.53|345.38|345.48|345.38|0
1645538400000|2022-02-22 14:00:00|345.48|345.33|345.43|345.28|345.48|345.33|345.43|345.28|1
1645538410000|2022-02-22 14:00:10|345.48|345.23|345.43|345.23|345.48|345.23|345.43|345.23|0
1645538420000|2022-02-22 14:00:20|||||||||5
1645538430000|2022-02-22 14:00:30|345.38|345.28|345.43|345.28|345.43|345.28|345.38|345.23|0
1645538440000|2022-02-22 14:00:40|345.38|345.23|345.38|345.18|345.38|345.23|345.38|345.18|1
1645538470000|2022-02-22 14:01:10|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.18|3
1645538480000|2022-02-22 14:01:20|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|2
1645538490000|2022-02-22 14:01:30|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.23|0
1645538500000|2022-02-22 14:01:40|345.38|345.18|345.43|345.18|345.43|345.23|345.38|345.18|2
1645538510000|2022-02-22 14:01:50||345.23||345.23||345.23||345.18|2
1645538520000|2022-02-22 14:02:00|345.48|345.28|345.48|345.23|345.48|345.28|345.48|345.23|2
1645538530000|2022-02-22 14:02:10|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.23|1
1645538540000|2022-02-22 14:02:20|345.53||345.48||345.53||345.48||0
1645538550000|2022-02-22 14:02:30|345.53|345.33|345.48|345.28|345.53|345.33|345.48|345.28|0
1645538560000|2022-02-22 14:02:40|345.43|345.23|345.48|345.23|345.48|345.28|345.43|345.23|3
1645538570000|2022-02-22 14:02:50|345.43||345.43||345.43||345.43||0
1645538580000|2022-02-22 14:03:00|345.48|345.28|345.43|345.23|345.48|345.28|345.43|345.23|3
1645538590000|2022-02-22 14:03:10|345.48||345.43||345.48||345.43||0
1645538600000|2022-02-22 14:03:20|||||||||2
1645538610000|2022-02-22 14:03:30|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1645538630000|2022-02-22 14:03:50|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|2
1645538640000|2022-02-22 14:04:00|345.38|345.18|345.38|345.23|345.43|345.23|345.38|345.18|5
1645538650000|2022-02-22 14:04:10|345.43||345.43||345.43||345.43||2
1645538660000|2022-02-22 14:04:20|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|2
1645538670000|2022-02-22 14:04:30|345.43|345.23|345.38|345.23|345.43|345.23|345.38|345.23|0
1645538680000|2022-02-22 14:04:40|345.43|345.18|345.43|345.23|345.43|345.23|345.38|345.18|1
1645538690000|2022-02-22 14:04:50|||||||||2
1645538700000|2022-02-22 14:05:00|345.38|345.18|345.38|345.18|345.38|345.18|345.33|345.18|6
1645538710000|2022-02-22 14:05:10|345.33|345.23|345.38|345.18|345.38|345.23|345.33|345.18|0
1645538720000|2022-02-22 14:05:20|345.33||345.33||345.38||345.33||0
1645538730000|2022-02-22 14:05:30|345.38|345.13|345.33|345.13|345.38|345.18|345.33|345.13|0
1645538740000|2022-02-22 14:05:40|345.38|345.18|345.33|345.13|345.38|345.18|345.33|345.13|0
1645538750000|2022-02-22 14:05:50|345.38|345.18|345.38|345.18|345.38|345.18|345.33|345.18|2
1645538760000|2022-02-22 14:06:00|345.33|345.13|345.38|345.18|345.38|345.18|345.33|345.13|0
1645538770000|2022-02-22 14:06:10|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|0
1645538780000|2022-02-22 14:06:20|345.38|345.18|345.38|345.13|345.38|345.18|345.33|345.13|0
1645538790000|2022-02-22 14:06:30|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.13|0
1645538800000|2022-02-22 14:06:40||345.13||345.18||345.18||345.13|2
1645538820000|2022-02-22 14:07:00|345.33|345.23|345.38|345.18|345.38|345.23|345.33|345.18|4
1645538830000|2022-02-22 14:07:10|345.33||345.38||345.38||345.33||0
1645538850000|2022-02-22 14:07:30|345.43|345.23|345.43|345.23|345.43|345.28|345.38|345.23|3
1645538860000|2022-02-22 14:07:40|345.38||345.43||345.43||345.38||2
1645538870000|2022-02-22 14:07:50|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|0
1645538880000|2022-02-22 14:08:00||345.28||345.23||345.28||345.23|0
1645538910000|2022-02-22 14:08:30|||||||||2
1645538920000|2022-02-22 14:08:40||345.28||345.28||345.28||345.23|0
1645538930000|2022-02-22 14:08:50|345.48||345.48||345.48||345.43||0
1645538940000|2022-02-22 14:09:00|345.43||345.48||345.48||345.43||1
1645538950000|2022-02-22 14:09:10|345.43||345.48||345.48||345.43||0
1645538960000|2022-02-22 14:09:20|345.43||345.43||345.43||345.43||2
1645538970000|2022-02-22 14:09:30|345.48||345.43||345.48||345.43||0
1645538980000|2022-02-22 14:09:40|345.48||345.43||345.48||345.43||0
1645538990000|2022-02-22 14:09:50|345.48||345.43||345.48||345.43||0
1645539000000|2022-02-22 14:10:00|345.48||345.48||345.48||345.43||0
1645539010000|2022-02-22 14:10:10||345.33||345.28||345.33||345.28|2
1645539020000|2022-02-22 14:10:20||345.33||345.28||345.33||345.28|0
1645539030000|2022-02-22 14:10:30|345.43||345.48||345.48||345.43||0
1645539040000|2022-02-22 14:10:40||345.33||345.33||345.33||345.33|0
1645539050000|2022-02-22 14:10:50||345.28||345.33||345.33||345.28|0
1645539060000|2022-02-22 14:11:00|345.53|345.38|345.53|345.38|345.53|345.38|345.53|345.38|3
1645539070000|2022-02-22 14:11:10|||||||||2
1645539100000|2022-02-22 14:11:40|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.43|2
1645539120000|2022-02-22 14:12:00|||||||||3
1645539130000|2022-02-22 14:12:10|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|3
1645539180000|2022-02-22 14:13:00|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|2
1645539190000|2022-02-22 14:13:10|345.43||345.43||345.43||345.43||0
1645539200000|2022-02-22 14:13:20|345.48||345.43||345.48||345.43||0
1645539210000|2022-02-22 14:13:30||345.23||345.18||345.23||345.18|1
1645539230000|2022-02-22 14:13:50||345.23||345.18||345.23||345.18|0
1645539240000|2022-02-22 14:14:00||345.23||345.18||345.23||345.18|3
1645539260000|2022-02-22 14:14:20||345.23||345.23||345.23||345.23|0
1645539270000|2022-02-22 14:14:30||345.18||345.18||345.18||345.18|0
1645539300000|2022-02-22 14:15:00||345.23||345.18||345.23||345.18|2
1645539310000|2022-02-22 14:15:10||345.23||345.18||345.23||345.18|0
1645539320000|2022-02-22 14:15:20|345.48|345.23|345.43|345.18|345.48|345.23|345.43|345.18|0
1645539330000|2022-02-22 14:15:30|345.48|345.23|345.43|345.23|345.48|345.23|345.43|345.18|0
1645539340000|2022-02-22 14:15:40|345.48|345.18|345.43|345.23|345.48|345.23|345.43|345.18|0
1645539350000|2022-02-22 14:15:50||345.18||345.18||345.18||345.18|0
1645539360000|2022-02-22 14:16:00||345.23||345.18||345.23||345.18|2
1645539390000|2022-02-22 14:16:30|||||||||449
1645539400000|2022-02-22 14:16:40|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|0
1645539410000|2022-02-22 14:16:50|345.38|345.18|345.33|345.13|345.38|345.18|345.33|345.13|0
1645539420000|2022-02-22 14:17:00|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|2
1645539440000|2022-02-22 14:17:20||345.23||345.23||345.23||345.23|188
1645539470000|2022-02-22 14:17:50|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|7
1645539480000|2022-02-22 14:18:00|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1645539520000|2022-02-22 14:18:40|345.33||345.38||345.38||345.33||0
1645539530000|2022-02-22 14:18:50|345.33||345.38||345.38||345.33||0
1645539550000|2022-02-22 14:19:10||345.23||345.18||345.23||345.18|0
1645539560000|2022-02-22 14:19:20||345.23||345.23||345.23||345.23|0
1645539590000|2022-02-22 14:19:50|345.43|345.28|345.48|345.28|345.48|345.28|345.43|345.28|0
1645539600000|2022-02-22 14:20:00|345.43|345.23|345.43|345.28|345.43|345.28|345.38|345.23|7
1645539630000|2022-02-22 14:20:30|345.38|345.23|345.38|345.23|345.38|345.23|345.38|345.23|0
1645539650000|2022-02-22 14:20:50|345.43|345.28|345.43|345.23|345.43|345.28|345.38|345.23|1
1645539660000|2022-02-22 14:21:00|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|0
1645539670000|2022-02-22 14:21:10|345.48|345.28|345.48|345.28|345.48|345.28|345.43|345.23|0
1645539680000|2022-02-22 14:21:20|345.43|345.23|345.43|345.23|345.43|345.23|345.43|345.23|0
1645539690000|2022-02-22 14:21:30|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|0
1645539700000|2022-02-22 14:21:40|345.38|345.28|345.43|345.23|345.43|345.28|345.38|345.23|0
1645539710000|2022-02-22 14:21:50|345.38||345.43||345.43||345.38||0
1645539720000|2022-02-22 14:22:00|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1645539730000|2022-02-22 14:22:10||345.23||345.23||345.23||345.23|0
1645539740000|2022-02-22 14:22:20|345.43||345.43||345.43||345.43||0
1645539750000|2022-02-22 14:22:30|345.38||345.38||345.38||345.38||0
1645539780000|2022-02-22 14:23:00|345.33|345.18|345.28|345.13|345.38|345.18|345.28|345.13|1
1645539790000|2022-02-22 14:23:10|345.33||345.28||345.33||345.28||0
1645539800000|2022-02-22 14:23:20|345.33||345.28||345.33||345.28||0
1645539820000|2022-02-22 14:23:40|345.33|345.18|345.33|345.18|345.38|345.18|345.33|345.13|0
1645539830000|2022-02-22 14:23:50||345.13||345.13||345.18||345.13|0
1645539840000|2022-02-22 14:24:00|345.38|345.18|345.38|345.23|345.38|345.23|345.33|345.13|1
1645539850000|2022-02-22 14:24:10|345.33|345.18|345.33|345.18|345.38|345.23|345.33|345.18|0
1645539860000|2022-02-22 14:24:20|345.38|345.13|345.38|345.18|345.38|345.18|345.38|345.13|0
1645539870000|2022-02-22 14:24:30|345.33|345.13|345.33|345.13|345.38|345.18|345.33|345.13|0
1645539900000|2022-02-22 14:25:00|345.28|345.08|345.28|345.08|345.28|345.08|345.23|345.03|1
1645539910000|2022-02-22 14:25:10||345.13||345.08||345.13||345.08|0
1645539920000|2022-02-22 14:25:20|345.23|345.03|345.23|345.03|345.28|345.08|345.23|345.03|0
1645539930000|2022-02-22 14:25:30|345.28|345.08|345.28|345.08|345.28|345.08|345.23|345.08|0
1645539940000|2022-02-22 14:25:40|345.23|345.03|345.28|345.03|345.28|345.08|345.23|345.03|0
1645539950000|2022-02-22 14:25:50|345.23|345.08|345.23|345.03|345.28|345.08|345.23|345.03|0
1645539960000|2022-02-22 14:26:00|345.28|345.08|345.28|345.08|345.28|345.08|345.28|345.03|0
1645539970000|2022-02-22 14:26:10|345.23|345.03|345.28|345.08|345.28|345.08|345.23|345.03|0
1645539980000|2022-02-22 14:26:20|345.23|345.03|345.28|345.03|345.28|345.08|345.23|345.03|0
1645539990000|2022-02-22 14:26:30|345.23|345.08|345.28|345.08|345.28|345.08|345.23|345.08|0
1645540000000|2022-02-22 14:26:40|345.23|345.03|345.23|345.03|345.28|345.03|345.23|345.03|0
1645540010000|2022-02-22 14:26:50|345.28||345.23||345.28||345.23||0
1645540020000|2022-02-22 14:27:00|345.28||345.23||345.28||345.23||0
1645540070000|2022-02-22 14:27:50|345.18|344.98|345.18|344.98|345.18|344.98|345.18|344.98|0
1645540080000|2022-02-22 14:28:00|345.13|344.93|345.18|344.98|345.18|344.98|345.13|344.93|0
1645540090000|2022-02-22 14:28:10|345.13|344.93|345.13|344.93|345.18|344.93|345.13|344.93|0
1645540100000|2022-02-22 14:28:20|345.18|344.98|345.18|344.98|345.18|344.98|345.13|344.93|0
1645540110000|2022-02-22 14:28:30||344.93||344.93||344.98||344.93|0
1645540120000|2022-02-22 14:28:40|345.13|344.98|345.13|344.93|345.18|344.98|345.13|344.93|0
1645540130000|2022-02-22 14:28:50|345.18|344.98|345.18|344.93|345.18|344.98|345.13|344.93|0
1645540140000|2022-02-22 14:29:00|345.13|344.98|345.13|344.93|345.13|344.98|345.13|344.93|0
1645540150000|2022-02-22 14:29:10|345.18||345.13||345.18||345.13||0
1645540160000|2022-02-22 14:29:20|345.18||345.13||345.18||345.13||0
1645540170000|2022-02-22 14:29:30|345.18|344.98|345.18|344.98|345.18|344.98|345.13|344.93|0
1645540180000|2022-02-22 14:29:40|345.13|344.93|345.13|344.93|345.18|344.93|345.13|344.93|0
1645540190000|2022-02-22 14:29:50|345.18||345.13||345.18||345.13||0
1645540200000|2022-02-22 14:30:00|345.18|344.98|345.38|345.18|345.38|345.18|345.18|344.93|3
1645540210000|2022-02-22 14:30:10|345.43|345.23|345.48|345.28|345.48|345.28|345.43|345.18|0
1645540220000|2022-02-22 14:30:20|345.43|345.23|345.38|345.23|345.43|345.23|345.33|345.18|3
1645540230000|2022-02-22 14:30:30|345.43|345.28|345.63|345.43|345.63|345.43|345.43|345.28|4
1645540240000|2022-02-22 14:30:40|345.58|345.38|345.58|345.43|345.63|345.43|345.53|345.38|2
1645540250000|2022-02-22 14:30:50|345.63|345.48|345.73|345.53|345.73|345.53|345.63|345.43|4
1645540260000|2022-02-22 14:31:00|345.68|345.58|345.78|345.58|345.78|345.58|345.68|345.48|10
1645540270000|2022-02-22 14:31:10|345.83|345.63|345.93|345.78|345.93|345.78|345.83|345.63|6
1645540280000|2022-02-22 14:31:20|345.88|345.73|345.83|345.68|345.88|345.78|345.83|345.68|5
1645540290000|2022-02-22 14:31:30|345.78|345.63|345.73|345.58|345.83|345.63|345.73|345.53|3
1645540300000|2022-02-22 14:31:40|345.78|345.63|345.73|345.58|345.83|345.63|345.73|345.58|4
1645540310000|2022-02-22 14:31:50|345.78|345.53|345.78|345.63|345.83|345.63|345.78|345.53|2
1645540320000|2022-02-22 14:32:00|345.83|345.58|345.73|345.58|345.83|345.63|345.73|345.58|9
1645540330000|2022-02-22 14:32:10|345.78|345.53|345.58|345.43|345.78|345.53|345.58|345.43|17
1645540340000|2022-02-22 14:32:20|345.63|345.38|345.43|345.28|345.63|345.38|345.43|345.28|3
1645540350000|2022-02-22 14:32:30|345.48|345.33|345.43|345.28|345.53|345.38|345.43|345.28|4
1645540360000|2022-02-22 14:32:40|345.48|345.23|345.43|345.23|345.48|345.28|345.38|345.23|3
1645540370000|2022-02-22 14:32:50|345.38|345.18|345.33|345.13|345.38|345.18|345.28|345.13|2
1645540380000|2022-02-22 14:33:00|345.38|345.18|345.38|345.23|345.43|345.28|345.38|345.18|2
1645540390000|2022-02-22 14:33:10|345.43|345.18|345.33|345.13|345.43|345.23|345.28|345.13|2
1645540400000|2022-02-22 14:33:20|345.28|345.08|345.33|345.13|345.33|345.13|345.28|345.08|3
1645540410000|2022-02-22 14:33:30|345.38|345.18|345.48|345.33|345.48|345.33|345.38|345.18|16
1645540420000|2022-02-22 14:33:40||345.23||345.28||345.33||345.23|3
1645540430000|2022-02-22 14:33:50|345.43|345.23|345.48|345.28|345.48|345.28|345.43|345.23|0
1645540440000|2022-02-22 14:34:00|345.58|345.23|345.68|345.48|345.68|345.48|345.58|345.23|5
1645540450000|2022-02-22 14:34:10|345.63|345.43|345.53|345.33|345.68|345.43|345.53|345.33|0
1645540460000|2022-02-22 14:34:20|345.58|345.28|345.53|345.38|345.58|345.43|345.53|345.28|0
1645540470000|2022-02-22 14:34:30|345.58|345.43|345.63|345.48|345.63|345.48|345.53|345.33|8
1645540480000|2022-02-22 14:34:40|345.68|345.43|345.63|345.43|345.68|345.48|345.63|345.38|27
1645540490000|2022-02-22 14:34:50|345.68|345.48|345.68|345.48|345.68|345.48|345.63|345.48|9
1645540500000|2022-02-22 14:35:00|345.63|345.43|345.58|345.38|345.68|345.43|345.53|345.38|2
1645540510000|2022-02-22 14:35:10|345.53|345.33|345.58|345.38|345.58|345.38|345.53|345.28|1
1645540520000|2022-02-22 14:35:20|345.53|345.33|345.48|345.28|345.53|345.33|345.43|345.28|0
1645540530000|2022-02-22 14:35:30|345.43|345.23|345.43|345.18|345.48|345.23|345.38|345.18|1
1645540540000|2022-02-22 14:35:40|345.38|345.28|345.48|345.28|345.48|345.33|345.38|345.28|2
1645540550000|2022-02-22 14:35:50|345.43|345.33|345.63|345.43|345.63|345.43|345.43|345.33|1
1645540560000|2022-02-22 14:36:00|345.58|345.38|345.63|345.43|345.63|345.43|345.58|345.38|0
1645540570000|2022-02-22 14:36:10||345.48||345.48||345.48||345.43|0
1645540580000|2022-02-22 14:36:20|345.68|345.43|345.73|345.53|345.73|345.53|345.68|345.43|2
1645540590000|2022-02-22 14:36:30|345.68|345.48|345.68|345.43|345.73|345.53|345.63|345.43|0
1645540600000|2022-02-22 14:36:40|345.63|345.48|345.68|345.43|345.68|345.48|345.63|345.43|0
1645540610000|2022-02-22 14:36:50|345.63|345.48|345.63|345.43|345.68|345.48|345.58|345.43|0
1645540620000|2022-02-22 14:37:00|345.68|345.48|345.78|345.58|345.78|345.58|345.68|345.48|2
1645540630000|2022-02-22 14:37:10|345.83|345.63|345.73|345.58|345.83|345.63|345.73|345.53|2
1645540640000|2022-02-22 14:37:20|345.68|345.53|345.78|345.58|345.78|345.58|345.68|345.48|1
1645540650000|2022-02-22 14:37:30|345.83|345.63|345.83|345.63|345.83|345.63|345.78|345.58|1
1645540660000|2022-02-22 14:37:40|345.78|345.58|345.83|345.58|345.83|345.63|345.78|345.58|2
1645540670000|2022-02-22 14:37:50|345.78|345.63|345.88|345.68|345.88|345.68|345.78|345.63|1
1645540680000|2022-02-22 14:38:00|345.83|345.63|345.78|345.63|345.88|345.63|345.78|345.63|2
1645540690000|2022-02-22 14:38:10|345.73|345.58|345.78|345.53|345.78|345.63|345.73|345.53|0
1645540700000|2022-02-22 14:38:20|345.73|345.58|345.68|345.48|345.78|345.58|345.68|345.48|1
1645540710000|2022-02-22 14:38:30|345.63|345.43|345.58|345.38|345.68|345.43|345.58|345.38|0
1645540720000|2022-02-22 14:38:40|345.63|345.43|345.63|345.43|345.68|345.48|345.58|345.33|2
1645540730000|2022-02-22 14:38:50|345.68|345.48|345.68|345.43|345.68|345.48|345.63|345.43|0
1645540740000|2022-02-22 14:39:00|345.73|345.48|345.68|345.43|345.73|345.53|345.68|345.43|0
1645540750000|2022-02-22 14:39:10||345.48||345.43||345.48||345.43|5
1645540760000|2022-02-22 14:39:20|345.73|345.48|345.68|345.48|345.73|345.48|345.68|345.43|0
1645540770000|2022-02-22 14:39:30|345.73|345.43|345.68|345.43|345.73|345.48|345.68|345.43|0
1645540780000|2022-02-22 14:39:40|345.63|345.48|345.63|345.38|345.63|345.48|345.63|345.38|2
1645540790000|2022-02-22 14:39:50|345.58|345.33|345.58|345.33|345.63|345.38|345.58|345.33|1
1645540800000|2022-02-22 14:40:00|345.63|345.38|345.58|345.33|345.63|345.38|345.58|345.33|0
1645540820000|2022-02-22 14:40:20|345.63|345.38|345.68|345.48|345.68|345.48|345.58|345.33|0
1645540830000|2022-02-22 14:40:30|345.73|345.43|345.73|345.53|345.73|345.58|345.73|345.43|1
1645540840000|2022-02-22 14:40:40|345.68|345.58|345.73|345.48|345.73|345.58|345.68|345.48|0
1645540850000|2022-02-22 14:40:50|345.68|345.53|345.73|345.53|345.78|345.58|345.68|345.53|1
1645540860000|2022-02-22 14:41:00|345.78|345.58|345.83|345.63|345.83|345.63|345.73|345.53|2
1645540870000|2022-02-22 14:41:10|345.78|345.58|345.78|345.58|345.83|345.58|345.73|345.58|0
1645540880000|2022-02-22 14:41:20|345.73|345.53|345.78|345.58|345.83|345.58|345.73|345.53|1
1645540890000|2022-02-22 14:41:30||345.53||345.63||345.63||345.53|0
1645540900000|2022-02-22 14:41:40|345.83|345.68|345.83|345.68|345.83|345.68|345.83|345.68|1
1645540910000|2022-02-22 14:41:50|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|2
1645540920000|2022-02-22 14:42:00|345.93|345.78|345.93|345.78|345.93|345.78|345.88|345.78|3
1645540930000|2022-02-22 14:42:10|345.98|345.83|346.03|345.88|346.03|345.88|345.93|345.83|10
1645540940000|2022-02-22 14:42:20|346.08|345.83|346.13|345.88|346.13|345.88|346.08|345.83|10
1645540950000|2022-02-22 14:42:30|346.08|345.83|346.08|345.83|346.13|345.88|346.08|345.83|0
1645540960000|2022-02-22 14:42:40|346.13|345.88|346.08|345.88|346.13|345.88|346.08|345.83|0
1645540970000|2022-02-22 14:42:50|346.13|345.93|346.18|345.98|346.18|345.98|346.08|345.93|5
1645540980000|2022-02-22 14:43:00|346.13||346.13||346.18||346.13||0
1645540990000|2022-02-22 14:43:10|346.08|345.93|346.13|345.93|346.18|345.98|346.08|345.93|1
1645541000000|2022-02-22 14:43:20|346.18|345.98|346.18|345.98|346.18|345.98|346.18|345.93|3
1645541010000|2022-02-22 14:43:30|346.13|345.93|346.13|345.93|346.13|345.93|346.13|345.93|0
1645541020000|2022-02-22 14:43:40|346.18||346.13||346.18||346.13||0
1645541030000|2022-02-22 14:43:50|346.08||346.13||346.13||346.08||0
1645541040000|2022-02-22 14:44:00|346.08||346.08||346.13||346.08||0
1645541050000|2022-02-22 14:44:10|346.13|345.88|346.03|345.78|346.13|345.88|346.03|345.73|1
1645541060000|2022-02-22 14:44:20|346.08|345.83|345.98|345.78|346.08|345.83|345.93|345.73|0
1645541100000|2022-02-22 14:45:00|346.08|345.83|346.03|345.78|346.13|345.88|346.03|345.78|6
1645541110000|2022-02-22 14:45:10|345.98|345.83|345.73|345.53|345.98|345.83|345.63|345.38|101
1645541120000|2022-02-22 14:45:20|345.78|345.58|345.98|345.73|345.98|345.78|345.68|345.58|17
1645541130000|2022-02-22 14:45:30||345.78||345.78||345.78||345.73|1
1645541140000|2022-02-22 14:45:40|345.93|345.73|345.98|345.73|345.98|345.78|345.93|345.73|1
1645541150000|2022-02-22 14:45:50|345.93|345.78|345.98|345.78|345.98|345.78|345.93|345.73|10
1645541160000|2022-02-22 14:46:00|345.93|345.83|345.98|345.83|345.98|345.83|345.93|345.78|4
1645541170000|2022-02-22 14:46:10|345.93|345.78|345.98|345.78|345.98|345.83|345.93|345.78|10
1645541180000|2022-02-22 14:46:20|345.93|345.83|345.98|345.83|345.98|345.83|345.93|345.78|1
1645541190000|2022-02-22 14:46:30|345.93|345.78|345.98|345.83|345.98|345.83|345.93|345.73|0
1645541200000|2022-02-22 14:46:40|346.03|345.78|345.93|345.73|346.03|345.78|345.93|345.73|4
1645541210000|2022-02-22 14:46:50|345.88|345.78|345.98|345.78|345.98|345.78|345.88|345.73|2
1645541220000|2022-02-22 14:47:00|345.93|345.83|345.93|345.73|345.98|345.83|345.93|345.73|2
1645541230000|2022-02-22 14:47:10|345.98|345.78|345.98|345.78|345.98|345.83|345.93|345.78|0
1645541240000|2022-02-22 14:47:20|345.93|345.83|345.98|345.78|345.98|345.83|345.93|345.78|0
1645541250000|2022-02-22 14:47:30||345.83||345.83||345.83||345.78|0
1645541260000|2022-02-22 14:47:40|346.03|345.88|346.13|345.93|346.13|345.98|346.03|345.88|9
1645541270000|2022-02-22 14:47:50|346.08|345.98|346.13|345.98|346.13|345.98|346.08|345.93|2
1645541280000|2022-02-22 14:48:00|346.08|345.93|346.13|345.93|346.13|345.98|346.08|345.93|2
1645541290000|2022-02-22 14:48:10|346.08|345.98|346.13|345.93|346.13|345.98|346.08|345.93|0
1645541300000|2022-02-22 14:48:20||345.98||345.98||345.98||345.93|0
1645541310000|2022-02-22 14:48:30||345.93||345.93||345.98||345.93|2
1645541320000|2022-02-22 14:48:40|346.08|345.98|346.13|345.93|346.13|345.98|346.08|345.93|0
1645541330000|2022-02-22 14:48:50|346.08|345.98|346.13|345.98|346.13|345.98|346.08|345.93|0
1645541340000|2022-02-22 14:49:00|346.08|345.93|346.13|345.93|346.13|345.98|346.08|345.93|0
1645541350000|2022-02-22 14:49:10||345.98||345.93||345.98||345.93|17
1645541360000|2022-02-22 14:49:20|346.08|345.98|346.08|345.88|346.08|345.98|346.08|345.88|2
1645541370000|2022-02-22 14:49:30|346.03|345.93|346.03|345.88|346.08|345.93|346.03|345.88|2
1645541380000|2022-02-22 14:49:40|346.08|345.93|346.13|345.98|346.13|345.98|346.08|345.93|5
1645541390000|2022-02-22 14:49:50|346.18|346.03|346.18|346.03|346.18|346.03|346.18|346.03|4
1645541400000|2022-02-22 14:50:00|346.13|345.98|346.13|345.98|346.18|346.03|346.13|345.98|3
1645541410000|2022-02-22 14:50:10|346.18|345.93|346.13|345.98|346.18|345.98|346.13|345.93|0
1645541420000|2022-02-22 14:50:20|346.08|345.93|346.08|345.88|346.13|345.98|346.08|345.88|0
1645541430000|2022-02-22 14:50:30|346.03|345.93|346.08|345.88|346.08|345.93|346.03|345.83|0
1645541440000|2022-02-22 14:50:40|346.03|345.83|346.03|345.83|346.03|345.88|345.98|345.83|0
1645541450000|2022-02-22 14:50:50|346.13|345.88|346.13|345.93|346.18|345.98|346.08|345.83|0
1645541460000|2022-02-22 14:51:00|346.08|345.98|346.13|345.98|346.13|345.98|346.08|345.93|0
1645541470000|2022-02-22 14:51:10|346.08|345.93|345.98|345.83|346.13|345.93|345.98|345.78|0
1645541480000|2022-02-22 14:51:20|346.03|345.88|345.98|345.78|346.03|345.88|345.93|345.78|0
1645541490000|2022-02-22 14:51:30|345.93|345.83|345.98|345.78|345.98|345.83|345.93|345.78|1
1645541500000|2022-02-22 14:51:40||345.83||345.83||345.83||345.78|0
1645541510000|2022-02-22 14:51:50|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.78|1
1645541520000|2022-02-22 14:52:00|345.98|345.83|345.98|345.78|345.98|345.83|345.93|345.78|1
1645541530000|2022-02-22 14:52:10|345.93|345.83|345.98|345.78|345.98|345.83|345.93|345.78|0
1645541540000|2022-02-22 14:52:20|345.93||345.93||345.98||345.93||1
1645541550000|2022-02-22 14:52:30|345.98|345.83|345.98|345.78|345.98|345.83|345.93|345.78|0
1645541560000|2022-02-22 14:52:40|345.93|345.83|345.98|345.83|345.98|345.83|345.93|345.78|0
1645541570000|2022-02-22 14:52:50|346.03|345.78|345.98|345.78|346.03|345.83|345.98|345.78|0
1645541580000|2022-02-22 14:53:00|346.03|345.83|346.03|345.83|346.03|345.83|345.98|345.78|0
1645541590000|2022-02-22 14:53:10|346.08|345.93|346.33|346.18|346.33|346.18|346.08|345.93|8
1645541600000|2022-02-22 14:53:20|346.38|346.23|346.38|346.23|346.43|346.28|346.38|346.23|6
1645541610000|2022-02-22 14:53:30|346.43|346.18|346.43|346.28|346.43|346.28|346.43|346.18|0
1645541620000|2022-02-22 14:53:40|346.48|346.33|346.43|346.23|346.48|346.33|346.38|346.23|3
1645541630000|2022-02-22 14:53:50|346.38|346.28|346.43|346.23|346.43|346.28|346.38|346.23|0
1645541640000|2022-02-22 14:54:00|346.48|346.28|346.48|346.33|346.48|346.33|346.43|346.23|3
1645541650000|2022-02-22 14:54:10|346.43|346.28|346.43|346.28|346.48|346.33|346.43|346.28|0
1645541660000|2022-02-22 14:54:20|346.38|346.23|346.43|346.23|346.43|346.28|346.38|346.23|2
1645541670000|2022-02-22 14:54:30|346.48|346.28|346.43|346.23|346.48|346.28|346.43|346.23|0
1645541680000|2022-02-22 14:54:40|346.38|346.28|346.43|346.23|346.48|346.28|346.38|346.23|0
1645541690000|2022-02-22 14:54:50|346.48|346.28|346.48|346.28|346.48|346.33|346.48|346.23|79
1645541700000|2022-02-22 14:55:00|346.43|346.23|346.43|346.28|346.48|346.28|346.43|346.23|4
1645541710000|2022-02-22 14:55:10|346.48|346.23|346.43|346.23|346.48|346.28|346.38|346.23|1
1645541720000|2022-02-22 14:55:20|346.38|346.28|346.43|346.28|346.43|346.28|346.38|346.28|0
1645541730000|2022-02-22 14:55:30|346.38|346.23|346.43|346.23|346.43|346.28|346.38|346.23|1
1645541740000|2022-02-22 14:55:40|346.38|346.18|346.43|346.23|346.43|346.23|346.38|346.18|0
1645541750000|2022-02-22 14:55:50|346.38|346.18|346.38|346.18|346.43|346.23|346.38|346.18|0
1645541760000|2022-02-22 14:56:00|346.43|346.23|346.48|346.28|346.48|346.28|346.38|346.18|1
1645541770000|2022-02-22 14:56:10|346.43|346.23|346.43|346.23|346.48|346.28|346.43|346.23|0
1645541780000|2022-02-22 14:56:20|346.38||346.43||346.43||346.38||0
1645541790000|2022-02-22 14:56:30|346.38|346.18|346.38|346.18|346.43|346.18|346.38|346.18|2
1645541800000|2022-02-22 14:56:40|346.33|346.13|346.28|346.08|346.33|346.13|346.28|346.08|0
1645541810000|2022-02-22 14:56:50||346.13||346.13||346.13||346.13|0
1645541820000|2022-02-22 14:57:00|346.23|346.08|346.28|346.08|346.28|346.13|346.23|346.08|0
1645541830000|2022-02-22 14:57:10|346.23|346.13|346.28|346.08|346.28|346.13|346.23|346.08|0
1645541840000|2022-02-22 14:57:20|346.23|346.03|346.18|345.98|346.28|346.03|346.18|345.98|1
1645541850000|2022-02-22 14:57:30|346.13|346.03|346.18|345.98|346.18|346.03|346.13|345.98|0
1645541860000|2022-02-22 14:57:40|346.13|345.93|346.13|345.98|346.18|345.98|346.13|345.93|0
1645541870000|2022-02-22 14:57:50|346.18|346.03|346.43|346.23|346.43|346.23|346.18|346.03|28
1645541880000|2022-02-22 14:58:00||346.18||346.18||346.18||346.13|2
1645541890000|2022-02-22 14:58:10||346.13||346.18||346.18||346.13|0
1645541900000|2022-02-22 14:58:20|||||||||6
1645541910000|2022-02-22 14:58:30|346.48|346.23|346.53|346.38|346.58|346.38|346.43|346.23|26
1645541920000|2022-02-22 14:58:40||346.33||346.33||346.38||346.33|7
1645541930000|2022-02-22 14:58:50||346.38||346.33||346.38||346.33|1
1645541940000|2022-02-22 14:59:00||346.38||346.33||346.38||346.33|0
1645541960000|2022-02-22 14:59:20||346.38||346.33||346.38||346.33|1
1645541970000|2022-02-22 14:59:30||346.38||346.33||346.38||346.33|0
1645541980000|2022-02-22 14:59:40||346.38||346.33||346.38||346.33|0
1645541990000|2022-02-22 14:59:50|346.48||346.48||346.48||346.48||2
1645542000000|2022-02-22 15:00:00||346.23||346.23||346.23||346.23|7
1645542010000|2022-02-22 15:00:10||346.18||346.18||346.18||346.13|0
1645542020000|2022-02-22 15:00:20|346.43|346.13|346.33|346.13|346.43|346.18|346.33|346.13|1
1645542030000|2022-02-22 15:00:30|346.28|346.03|346.23|346.03|346.28|346.08|346.23|346.03|6
1645542040000|2022-02-22 15:00:40|346.18|346.08|346.18|346.03|346.23|346.08|346.18|345.98|2
1645542050000|2022-02-22 15:00:50||345.98||345.98||346.03||345.98|0
1645542060000|2022-02-22 15:01:00|346.13|345.93|346.18|345.93|346.18|345.98|346.13|345.93|3
1645542070000|2022-02-22 15:01:10|346.13|345.88|346.08|345.88|346.18|345.93|346.03|345.83|1
1645542080000|2022-02-22 15:01:20|346.03|345.83|346.03|345.83|346.08|345.88|346.03|345.83|0
1645542090000|2022-02-22 15:01:30|346.08|345.88|345.98|345.78|346.08|345.88|345.98|345.78|1
1645542100000|2022-02-22 15:01:40|345.93|345.83|345.88|345.73|345.93|345.83|345.88|345.73|1
1645542110000|2022-02-22 15:01:50|345.93|345.68|345.83|345.63|345.93|345.73|345.83|345.63|2
1645542120000|2022-02-22 15:02:00|345.78|345.68|345.78|345.58|345.83|345.68|345.78|345.58|1
1645542130000|2022-02-22 15:02:10|345.73|345.63|345.78|345.58|345.78|345.63|345.73|345.58|0
1645542140000|2022-02-22 15:02:20|345.73|345.53|345.73|345.53|345.78|345.53|345.73|345.48|2
1645542150000|2022-02-22 15:02:30|345.78|345.48|345.73|345.53|345.78|345.53|345.73|345.48|1
1645542160000|2022-02-22 15:02:40|345.78|345.48|345.68|345.53|345.78|345.53|345.68|345.48|0
1645542170000|2022-02-22 15:02:50|345.73|345.48|345.68|345.53|345.73|345.53|345.68|345.48|3
1645542180000|2022-02-22 15:03:00|345.73|345.58|345.78|345.58|345.78|345.63|345.73|345.53|13
1645542190000|2022-02-22 15:03:10|345.83|345.63|345.88|345.68|345.88|345.73|345.83|345.58|2
1645542200000|2022-02-22 15:03:20||345.73||345.73||345.73||345.68|0
1645542210000|2022-02-22 15:03:30|345.93|345.78|346.03|345.83|346.03|345.88|345.93|345.78|1
1645542220000|2022-02-22 15:03:40|345.98|345.88|346.03|345.83|346.03|345.88|345.98|345.83|0
1645542230000|2022-02-22 15:03:50|346.08|345.88|346.13|345.88|346.13|345.88|346.08|345.83|1
1645542240000|2022-02-22 15:04:00|346.18|345.93|346.28|346.08|346.28|346.08|346.13|345.93|3
1645542250000|2022-02-22 15:04:10|346.23|346.03|346.28|346.08|346.28|346.08|346.23|346.03|0
1645542260000|2022-02-22 15:04:20|346.23|346.03|346.28|346.03|346.28|346.08|346.23|346.03|1
1645542270000|2022-02-22 15:04:30|346.23|346.08|346.23|346.03|346.28|346.08|346.23|346.03|1
1645542280000|2022-02-22 15:04:40|346.28|346.08|346.23|346.03|346.28|346.08|346.23|346.03|0
1645542290000|2022-02-22 15:04:50|346.28|346.08|346.28|346.03|346.28|346.08|346.23|346.03|0
1645542300000|2022-02-22 15:05:00|346.33|346.08|346.28|346.03|346.33|346.08|346.28|346.03|1
1645542310000|2022-02-22 15:05:10|346.23|345.98|346.18|345.93|346.23|345.98|346.18|345.93|0
1645542320000|2022-02-22 15:05:20|346.13|345.88|346.13|345.88|346.13|345.88|346.08|345.83|1
1645542330000|2022-02-22 15:05:30|346.08|345.83|345.98|345.68|346.08|345.83|345.98|345.68|0
1645542340000|2022-02-22 15:05:40|345.93|345.63|345.93|345.63|345.93|345.68|345.88|345.63|2
1645542350000|2022-02-22 15:05:50|345.88|345.68|345.83|345.63|345.93|345.68|345.83|345.63|4
1645542360000|2022-02-22 15:06:00|345.78|345.58|345.78|345.58|345.83|345.58|345.78|345.58|1
1645542370000|2022-02-22 15:06:10|345.83||345.83||345.83||345.83||0
1645542380000|2022-02-22 15:06:20|345.78|345.63|345.83|345.58|345.83|345.63|345.78|345.58|0
1645542390000|2022-02-22 15:06:30|345.78|345.63|345.83|345.58|345.83|345.63|345.78|345.58|0
1645542400000|2022-02-22 15:06:40||345.63||345.63||345.68||345.63|1
1645542410000|2022-02-22 15:06:50|345.88|345.68|345.88|345.68|345.88|345.68|345.88|345.63|1
1645542420000|2022-02-22 15:07:00|345.93|345.63|345.93|345.73|345.98|345.78|345.93|345.63|2
1645542430000|2022-02-22 15:07:10|345.98||345.93||345.98||345.93||0
1645542440000|2022-02-22 15:07:20|345.98|345.78|345.93|345.73|345.98|345.78|345.93|345.73|1
1645542450000|2022-02-22 15:07:30|345.98|345.78|345.98|345.78|345.98|345.78|345.93|345.73|1
1645542460000|2022-02-22 15:07:40|346.03|345.73|346.03|345.83|346.03|345.83|345.98|345.73|0
1645542470000|2022-02-22 15:07:50|346.08|345.88|346.03|345.88|346.13|345.88|346.03|345.83|1
1645542480000|2022-02-22 15:08:00|346.08|345.93|346.13|345.88|346.13|345.93|346.03|345.88|4
1645542490000|2022-02-22 15:08:10|346.08|345.93|346.13|345.93|346.13|345.93|346.08|345.93|0
1645542500000|2022-02-22 15:08:20|346.08|345.98|346.08|345.93|346.13|345.98|346.08|345.93|0
1645542510000|2022-02-22 15:08:30|346.03|345.88|346.03|345.83|346.08|345.88|346.03|345.83|4
1645542520000|2022-02-22 15:08:40||345.88||345.88||345.88||345.83|0
1645542540000|2022-02-22 15:09:00|346.08|345.93|346.03|345.83|346.13|345.93|346.03|345.83|4
1645542550000|2022-02-22 15:09:10|346.08|345.88|346.13|345.93|346.13|345.98|346.03|345.83|0
1645542560000|2022-02-22 15:09:20|346.18|345.98|346.18|345.98|346.18|345.98|346.18|345.93|1
1645542570000|2022-02-22 15:09:30|346.13|345.93|346.18|345.98|346.18|345.98|346.13|345.93|0
1645542580000|2022-02-22 15:09:40|346.23|346.03|346.18|346.03|346.23|346.03|346.18|346.03|0
1645542590000|2022-02-22 15:09:50|346.23|345.98|346.13|345.98|346.23|345.98|346.13|345.98|0
1645542600000|2022-02-22 15:10:00|346.08|345.88|346.03|345.83|346.08|345.88|346.03|345.83|2
1645542610000|2022-02-22 15:10:10|346.08|345.88|346.08|345.88|346.13|345.88|346.08|345.83|0
1645542620000|2022-02-22 15:10:20|346.03|345.83|345.98|345.78|346.03|345.88|345.93|345.78|0
1645542630000|2022-02-22 15:10:30|345.93||345.98||345.98||345.93||0
1645542640000|2022-02-22 15:10:40|345.93|345.83|345.93|345.73|345.98|345.83|345.93|345.68|1
1645542650000|2022-02-22 15:10:50|345.88|345.68|345.93|345.68|345.93|345.73|345.88|345.68|0
1645542660000|2022-02-22 15:11:00|345.88|345.63|345.88|345.68|345.93|345.68|345.88|345.63|0
1645542670000|2022-02-22 15:11:10|345.83|345.63|345.78|345.63|345.83|345.68|345.78|345.63|0
1645542680000|2022-02-22 15:11:20|345.83|345.58|345.83|345.63|345.83|345.63|345.78|345.58|2
1645542690000|2022-02-22 15:11:30|345.78|345.58|345.78|345.58|345.78|345.63|345.73|345.58|0
1645542700000|2022-02-22 15:11:40|345.83|345.63|345.83|345.68|345.83|345.68|345.83|345.58|0
1645542710000|2022-02-22 15:11:50|345.93|345.73|345.93|345.73|345.93|345.73|345.88|345.73|4
1645542720000|2022-02-22 15:12:00|345.98|345.78|346.08|345.88|346.08|345.93|345.98|345.78|0
1645542730000|2022-02-22 15:12:10|346.13|345.93|346.13|345.93|346.13|345.93|346.08|345.88|0
1645542740000|2022-02-22 15:12:20|346.08||346.13||346.13||346.08||0
1645542750000|2022-02-22 15:12:30|346.18|345.98|346.23|346.08|346.23|346.08|346.18|345.98|0
1645542760000|2022-02-22 15:12:40|346.33|346.13|346.38|346.18|346.43|346.18|346.33|346.13|3
1645542770000|2022-02-22 15:12:50|346.43||346.38||346.43||346.38||0
1645542780000|2022-02-22 15:13:00|346.43|346.23|346.43|346.18|346.43|346.23|346.38|346.18|0
1645542790000|2022-02-22 15:13:10|346.38|346.23|346.48|346.28|346.48|346.28|346.38|346.23|0
1645542810000|2022-02-22 15:13:30|346.43|346.33|346.48|346.28|346.48|346.33|346.43|346.28|0
1645542820000|2022-02-22 15:13:40|346.43||346.43||346.48||346.43||0
1645542830000|2022-02-22 15:13:50|346.48|346.23|346.33|346.13|346.48|346.23|346.33|346.13|1
1645542840000|2022-02-22 15:14:00|346.38|346.18|346.43|346.23|346.43|346.23|346.33|346.13|0
1645542850000|2022-02-22 15:14:10|346.38|346.18|346.38|346.18|346.38|346.18|346.33|346.13|0
1645542860000|2022-02-22 15:14:20|346.33|346.13|346.38|346.18|346.38|346.18|346.33|346.13|0
1645542870000|2022-02-22 15:14:30|346.33|346.23|346.33|346.18|346.38|346.23|346.33|346.13|3
1645542880000|2022-02-22 15:14:40|346.38|346.23|346.33|346.18|346.38|346.23|346.33|346.13|4
1645542890000|2022-02-22 15:14:50|346.38|346.13|346.38|346.18|346.38|346.18|346.38|346.13|0
1645542900000|2022-02-22 15:15:00|346.33|346.23|346.43|346.23|346.48|346.23|346.33|346.23|6
1645542910000|2022-02-22 15:15:10|346.48|346.28|346.43|346.28|346.48|346.28|346.43|346.23|0
1645542920000|2022-02-22 15:15:20|346.38|346.23|346.38|346.13|346.43|346.23|346.38|346.13|2
1645542930000|2022-02-22 15:15:30|346.33|346.18|346.33|346.13|346.38|346.18|346.28|346.13|0
1645542940000|2022-02-22 15:15:40|346.38|346.18|346.43|346.18|346.43|346.18|346.38|346.18|0
1645542950000|2022-02-22 15:15:50|346.38|346.13|346.38|346.18|346.43|346.18|346.38|346.13|0
1645542960000|2022-02-22 15:16:00|346.43|346.13|346.48|346.23|346.48|346.23|346.38|346.13|0
1645542970000|2022-02-22 15:16:10|346.53|346.28|346.63|346.38|346.63|346.38|346.53|346.23|20
1645542980000|2022-02-22 15:16:20|346.58|346.33|346.68|346.48|346.73|346.48|346.58|346.33|10
1645542990000|2022-02-22 15:16:30|346.73|346.53|346.73|346.48|346.73|346.53|346.68|346.48|6
1645543000000|2022-02-22 15:16:40|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.48|8
1645543010000|2022-02-22 15:16:50|346.73|346.48|346.63|346.43|346.73|346.53|346.63|346.43|1
1645543020000|2022-02-22 15:17:00|346.58|346.48|346.63|346.43|346.68|346.48|346.58|346.43|0
1645543030000|2022-02-22 15:17:10|346.58|346.38|346.63|346.43|346.63|346.43|346.58|346.38|3
1645543040000|2022-02-22 15:17:20|346.68|346.48|346.63|346.43|346.68|346.48|346.58|346.38|0
1645543050000|2022-02-22 15:17:30|346.58|346.38|346.53|346.33|346.58|346.43|346.53|346.33|0
1645543060000|2022-02-22 15:17:40|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|1
1645543070000|2022-02-22 15:17:50|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|0
1645543080000|2022-02-22 15:18:00|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|0
1645543090000|2022-02-22 15:18:10||346.38||346.38||346.38||346.33|0
1645543110000|2022-02-22 15:18:30|346.63|346.43|346.63|346.43|346.68|346.48|346.63|346.43|5
1645543120000|2022-02-22 15:18:40|346.58|346.38|346.63|346.43|346.68|346.43|346.58|346.38|1
1645543130000|2022-02-22 15:18:50|346.68|346.38|346.63|346.43|346.68|346.43|346.63|346.38|0
1645543140000|2022-02-22 15:19:00|346.68|346.38|346.73|346.53|346.73|346.58|346.68|346.38|0
1645543150000|2022-02-22 15:19:10|346.68|346.58|346.73|346.53|346.73|346.58|346.68|346.53|0
1645543160000|2022-02-22 15:19:20|346.68|346.58|346.73|346.48|346.73|346.58|346.68|346.48|0
1645543170000|2022-02-22 15:19:30|346.68|346.53|346.73|346.53|346.73|346.53|346.68|346.48|0
1645543180000|2022-02-22 15:19:40|346.68|346.48|346.73|346.53|346.73|346.53|346.68|346.48|0
1645543190000|2022-02-22 15:19:50|346.68|346.48|346.68|346.48|346.68|346.53|346.63|346.48|0
1645543200000|2022-02-22 15:20:00|346.63|346.43|346.63|346.43|346.68|346.43|346.58|346.43|1
1645543210000|2022-02-22 15:20:10|346.58|346.48|346.58|346.43|346.63|346.48|346.58|346.43|0
1645543220000|2022-02-22 15:20:20|346.63|346.48|346.63|346.43|346.63|346.48|346.63|346.43|0
1645543230000|2022-02-22 15:20:30|346.68|346.48|346.63|346.43|346.68|346.48|346.63|346.43|2
1645543240000|2022-02-22 15:20:40|346.58|346.48|346.63|346.43|346.63|346.48|346.58|346.43|0
1645543250000|2022-02-22 15:20:50|346.58|346.48|346.68|346.48|346.73|346.48|346.58|346.43|0
1645543260000|2022-02-22 15:21:00|346.73|346.53|346.73|346.53|346.73|346.58|346.68|346.53|0
1645543270000|2022-02-22 15:21:10|346.68|346.48|346.68|346.48|346.73|346.53|346.68|346.48|0
1645543280000|2022-02-22 15:21:20|346.63|346.43|346.73|346.48|346.73|346.48|346.63|346.43|5
1645543290000|2022-02-22 15:21:30|346.68|346.43|346.63|346.48|346.68|346.48|346.63|346.43|0
1645543300000|2022-02-22 15:21:40|346.68|346.43|346.68|346.48|346.68|346.48|346.68|346.43|0
1645543310000|2022-02-22 15:21:50|346.73|346.53|346.73|346.58|346.73|346.58|346.73|346.53|0
1645543320000|2022-02-22 15:22:00|346.78|346.63|346.83|346.63|346.83|346.68|346.73|346.63|4
1645543330000|2022-02-22 15:22:10|346.88|346.68|346.88|346.73|346.88|346.73|346.88|346.68|6
1645543340000|2022-02-22 15:22:20|346.93|346.68|346.88|346.68|346.93|346.73|346.88|346.68|0
1645543350000|2022-02-22 15:22:30|346.83|346.73|346.88|346.68|346.88|346.73|346.83|346.68|0
1645543360000|2022-02-22 15:22:40|346.83|346.63|346.78|346.63|346.88|346.63|346.78|346.63|1
1645543380000|2022-02-22 15:23:00|346.73|346.58|346.68|346.53|346.73|346.58|346.68|346.53|5
1645543390000|2022-02-22 15:23:10|346.73|346.48|346.68|346.48|346.73|346.53|346.68|346.48|1
1645543400000|2022-02-22 15:23:20|346.73|346.53|346.63|346.43|346.73|346.53|346.63|346.43|0
1645543410000|2022-02-22 15:23:30|346.58|346.38|346.53|346.33|346.58|346.38|346.53|346.33|0
1645543420000|2022-02-22 15:23:40||346.38||346.38||346.38||346.33|0
1645543430000|2022-02-22 15:23:50|346.48|346.33|346.48|346.28|346.48|346.33|346.43|346.28|0
1645543440000|2022-02-22 15:24:00|346.43|346.18|346.38|346.18|346.48|346.18|346.33|346.18|2
1645543450000|2022-02-22 15:24:10|346.33|346.23|346.48|346.28|346.48|346.28|346.33|346.23|5
1645543460000|2022-02-22 15:24:20|346.43|346.23|346.43|346.23|346.48|346.28|346.43|346.23|0
1645543470000|2022-02-22 15:24:30|346.38||346.38||346.43||346.38||0
1645543480000|2022-02-22 15:24:40|346.43|346.28|346.43|346.23|346.43|346.28|346.38|346.23|1
1645543490000|2022-02-22 15:24:50|346.38|346.28|346.43|346.18|346.43|346.28|346.38|346.18|0
1645543500000|2022-02-22 15:25:00|346.38|346.23|346.48|346.33|346.48|346.33|346.38|346.23|0
1645543510000|2022-02-22 15:25:10|346.53|346.28|346.48|346.33|346.53|346.33|346.48|346.28|0
1645543530000|2022-02-22 15:25:30|346.43|346.28|346.48|346.28|346.48|346.28|346.43|346.23|1
1645543540000|2022-02-22 15:25:40|346.53|346.33|346.48|346.33|346.58|346.38|346.48|346.33|3
1645543550000|2022-02-22 15:25:50|346.53|346.38|346.58|346.38|346.58|346.38|346.48|346.38|4
1645543560000|2022-02-22 15:26:00|346.63|346.43|346.68|346.43|346.68|346.43|346.63|346.43|0
1645543570000|2022-02-22 15:26:10|346.63||346.68||346.68||346.63||0
1645543580000|2022-02-22 15:26:20||346.48||346.48||346.48||346.48|0
1645543590000|2022-02-22 15:26:30|346.63|346.43|346.63|346.43|346.68|346.48|346.63|346.43|0
1645543600000|2022-02-22 15:26:40|346.58|346.38|346.58|346.38|346.58|346.43|346.58|346.38|0
1645543610000|2022-02-22 15:26:50|346.53|346.33|346.58|346.38|346.58|346.38|346.53|346.33|0
1645543620000|2022-02-22 15:27:00|346.53|346.33|346.53|346.33|346.58|346.38|346.48|346.33|0
1645543630000|2022-02-22 15:27:10|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|0
1645543640000|2022-02-22 15:27:20|346.48|346.28|346.48|346.28|346.53|346.33|346.48|346.28|1
1645543650000|2022-02-22 15:27:30|346.53|346.33|346.53|346.33|346.53|346.38|346.53|346.33|2
1645543660000|2022-02-22 15:27:40|346.58|346.38|346.58|346.38|346.58|346.43|346.58|346.33|0
1645543670000|2022-02-22 15:27:50|346.63|346.43|346.58|346.38|346.63|346.48|346.58|346.38|1
1645543680000|2022-02-22 15:28:00|346.63|346.43|346.68|346.48|346.68|346.53|346.63|346.38|1
1645543690000|2022-02-22 15:28:10|346.63|346.43|346.68|346.48|346.68|346.53|346.63|346.43|0
1645543700000|2022-02-22 15:28:20|346.73|346.53|346.73|346.53|346.78|346.58|346.73|346.48|0
1645543710000|2022-02-22 15:28:30||346.58||346.58||346.58||346.58|0
1645543720000|2022-02-22 15:28:40|346.68|346.53|346.63|346.43|346.68|346.53|346.63|346.43|0
1645543730000|2022-02-22 15:28:50|346.58|346.48|346.58|346.43|346.63|346.48|346.58|346.43|0
1645543740000|2022-02-22 15:29:00|346.68|346.48|346.58|346.38|346.68|346.48|346.58|346.38|2
1645543750000|2022-02-22 15:29:10|346.63|346.43|346.63|346.43|346.63|346.43|346.58|346.38|0
1645543760000|2022-02-22 15:29:20|346.68|346.48|346.73|346.53|346.73|346.53|346.68|346.43|2
1645543770000|2022-02-22 15:29:30|346.78|346.58|346.93|346.73|346.93|346.78|346.78|346.58|10
1645543780000|2022-02-22 15:29:40|346.88|346.78|346.88|346.73|346.88|346.78|346.88|346.73|1
1645543790000|2022-02-22 15:29:50||346.68||346.73||346.73||346.63|4
1645543800000|2022-02-22 15:30:00|346.83|346.68|346.78|346.63|346.83|346.68|346.78|346.63|6
1645543810000|2022-02-22 15:30:10|346.83|346.58|346.83|346.63|346.83|346.63|346.78|346.58|3
1645543820000|2022-02-22 15:30:20|346.78|346.68|346.78|346.63|346.83|346.68|346.78|346.58|0
1645543830000|2022-02-22 15:30:30|346.73|346.58|346.63|346.43|346.73|346.58|346.63|346.43|0
1645543840000|2022-02-22 15:30:40|346.68|346.48|346.58|346.38|346.68|346.48|346.58|346.38|1
1645543850000|2022-02-22 15:30:50|346.53|346.43|346.53|346.33|346.58|346.43|346.53|346.33|1
1645543860000|2022-02-22 15:31:00|346.58|346.38|346.58|346.38|346.63|346.43|346.53|346.38|2
1645543870000|2022-02-22 15:31:10|346.63|346.43|346.63|346.43|346.63|346.43|346.63|346.43|0
1645543880000|2022-02-22 15:31:20|346.58|346.38|346.58|346.38|346.58|346.43|346.58|346.38|0
1645543890000|2022-02-22 15:31:30||346.43||346.38||346.43||346.38|0
1645543900000|2022-02-22 15:31:40||346.43||346.43||346.43||346.38|0
1645543910000|2022-02-22 15:31:50||346.38||346.38||346.43||346.38|0
1645543920000|2022-02-22 15:32:00||346.43||346.38||346.43||346.38|1
1645543930000|2022-02-22 15:32:10|346.63|346.43|346.63|346.43|346.63|346.43|346.63|346.38|1
1645543940000|2022-02-22 15:32:20|346.68|346.48|346.68|346.48|346.68|346.48|346.63|346.43|0
1645543950000|2022-02-22 15:32:30|346.63|346.43|346.53|346.38|346.68|346.43|346.53|346.33|0
1645543960000|2022-02-22 15:32:40|346.58|346.33|346.53|346.33|346.58|346.33|346.48|346.23|0
1645543970000|2022-02-22 15:32:50|346.48|346.28|346.38|346.18|346.53|346.33|346.38|346.18|0
1645543980000|2022-02-22 15:33:00|346.43|346.23|346.48|346.28|346.48|346.33|346.43|346.23|2
1645543990000|2022-02-22 15:33:10|346.43|346.33|346.43|346.23|346.43|346.33|346.43|346.23|0
1645544000000|2022-02-22 15:33:20|346.48|346.18|346.43|346.18|346.48|346.18|346.43|346.18|1
1645544010000|2022-02-22 15:33:30|346.48||346.48||346.48||346.43||0
1645544020000|2022-02-22 15:33:40|346.53|346.23|346.53|346.33|346.53|346.33|346.53|346.23|0
1645544030000|2022-02-22 15:33:50|346.48||346.53||346.53||346.48||0
1645544040000|2022-02-22 15:34:00|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|0
1645544050000|2022-02-22 15:34:10|346.48||346.53||346.53||346.48||0
1645544060000|2022-02-22 15:34:20||346.38||346.33||346.38||346.33|0
1645544070000|2022-02-22 15:34:30||346.38||346.33||346.38||346.33|0
1645544080000|2022-02-22 15:34:40|346.48|346.38|346.53|346.33|346.53|346.38|346.48|346.33|0
1645544090000|2022-02-22 15:34:50|346.48|346.38|346.58|346.38|346.58|346.43|346.48|346.33|0
1645544100000|2022-02-22 15:35:00|346.53|346.33|346.53|346.33|346.58|346.43|346.53|346.33|0
1645544120000|2022-02-22 15:35:20|346.58|346.28|346.48|346.28|346.58|346.28|346.48|346.23|1
1645544130000|2022-02-22 15:35:30|346.43|346.23|346.43|346.23|346.43|346.28|346.43|346.23|0
1645544140000|2022-02-22 15:35:40||346.28||346.28||346.28||346.23|77
1645544150000|2022-02-22 15:35:50||346.23||346.28||346.28||346.23|0
1645544160000|2022-02-22 15:36:00|346.38|346.23|346.48|346.33|346.48|346.33|346.38|346.23|1
1645544170000|2022-02-22 15:36:10|346.53|346.28|346.53|346.33|346.53|346.38|346.48|346.28|1
1645544180000|2022-02-22 15:36:20|346.48|346.28|346.53|346.28|346.53|346.33|346.48|346.28|0
1645544190000|2022-02-22 15:36:30|346.48|346.23|346.48|346.28|346.53|346.28|346.48|346.23|0
1645544200000|2022-02-22 15:36:40|346.43|346.23|346.48|346.28|346.48|346.28|346.43|346.23|0
1645544210000|2022-02-22 15:36:50||346.33||346.33||346.33||346.28|0
1645544220000|2022-02-22 15:37:00|346.53|346.28|346.48|346.33|346.53|346.33|346.48|346.28|0
1645544230000|2022-02-22 15:37:10|346.53|346.28|346.48|346.28|346.53|346.33|346.48|346.28|0
1645544240000|2022-02-22 15:37:20|346.53|346.23|346.48|346.28|346.53|346.28|346.48|346.23|0
1645544250000|2022-02-22 15:37:30|346.53|346.33|346.53|346.33|346.53|346.38|346.48|346.33|0
1645544260000|2022-02-22 15:37:40||346.38||346.33||346.38||346.28|0
1645544270000|2022-02-22 15:37:50|346.48|346.28|346.43|346.28|346.53|346.33|346.43|346.23|2
1645544280000|2022-02-22 15:38:00|346.48|346.33|346.48|346.33|346.53|346.33|346.48|346.28|8
1645544290000|2022-02-22 15:38:10|346.53|346.28|346.48|346.33|346.53|346.33|346.43|346.23|1
1645544300000|2022-02-22 15:38:20|346.53|346.28|346.43|346.23|346.53|346.33|346.43|346.23|2
1645544310000|2022-02-22 15:38:30||346.28||346.28||346.28||346.28|0
1645544320000|2022-02-22 15:38:40|346.48|346.23|346.48|346.28|346.48|346.28|346.48|346.23|5
1645544330000|2022-02-22 15:38:50|346.53|346.33|346.48|346.28|346.53|346.33|346.48|346.28|3
1645544340000|2022-02-22 15:39:00|346.43|346.23|346.38|346.23|346.43|346.23|346.38|346.23|3
1645544350000|2022-02-22 15:39:10|346.43|346.18|346.38|346.18|346.48|346.28|346.33|346.18|0
1645544360000|2022-02-22 15:39:20|346.33|346.13|346.18|345.98|346.38|346.18|346.13|345.98|0
1645544370000|2022-02-22 15:39:30|346.13|346.03|346.13|345.98|346.18|346.03|346.13|345.98|0
1645544380000|2022-02-22 15:39:40|346.18|346.03|346.13|345.98|346.18|346.03|346.13|345.98|0
1645544390000|2022-02-22 15:39:50|346.18|345.93|346.13|345.93|346.18|345.98|346.08|345.93|1
1645544400000|2022-02-22 15:40:00|346.08|345.98|346.18|345.98|346.18|345.98|346.08|345.93|0
1645544410000|2022-02-22 15:40:10|346.23|346.03|346.13|345.93|346.23|346.03|346.13|345.93|0
1645544420000|2022-02-22 15:40:20|346.18|345.98|346.18|345.98|346.18|345.98|346.18|345.93|0
1645544430000|2022-02-22 15:40:30|346.23|346.03|346.23|346.03|346.23|346.08|346.23|346.03|0
1645544440000|2022-02-22 15:40:40|346.18|345.98|346.23|346.03|346.23|346.03|346.18|345.98|0
1645544450000|2022-02-22 15:40:50|346.28||346.28||346.28||346.23||0
1645544460000|2022-02-22 15:41:00|346.23|346.08|346.23|346.03|346.28|346.08|346.23|346.03|0
1645544470000|2022-02-22 15:41:10|346.18|345.98|346.13|345.93|346.18|345.98|346.08|345.93|1
1645544480000|2022-02-22 15:41:20|346.08||346.08||346.08||346.08||0
1645544490000|2022-02-22 15:41:30|346.03|345.83|346.08|345.88|346.08|345.93|346.03|345.83|9
1645544500000|2022-02-22 15:41:40|346.03|345.83|346.03|345.83|346.08|345.88|345.98|345.83|1
1645544510000|2022-02-22 15:41:50|346.08|345.88|346.08|345.88|346.08|345.88|346.08|345.88|0
1645544520000|2022-02-22 15:42:00|346.03|345.83|346.03|345.83|346.03|345.83|345.98|345.83|0
1645544530000|2022-02-22 15:42:10|346.08|345.88|346.08|345.83|346.13|345.93|346.08|345.83|0
1645544540000|2022-02-22 15:42:20|346.03|345.88|346.03|345.83|346.03|345.88|345.98|345.83|0
1645544550000|2022-02-22 15:42:30|345.98||346.03||346.03||345.98||0
1645544560000|2022-02-22 15:42:40|345.98|345.78|345.98|345.78|345.98|345.83|345.93|345.73|2
1645544570000|2022-02-22 15:42:50|345.93|345.73|345.98|345.78|345.98|345.83|345.93|345.73|0
1645544580000|2022-02-22 15:43:00|345.93|345.83|345.98|345.78|346.03|345.83|345.93|345.73|0
1645544590000|2022-02-22 15:43:10|345.93|345.68|345.93|345.73|345.93|345.73|345.88|345.68|0
1645544600000|2022-02-22 15:43:20|345.88|345.68|345.88|345.68|345.88|345.73|345.88|345.68|0
1645544610000|2022-02-22 15:43:30|345.83|345.63|345.83|345.63|345.83|345.68|345.83|345.63|1
1645544620000|2022-02-22 15:43:40|345.88|345.68|345.93|345.73|345.93|345.73|345.83|345.68|0
1645544630000|2022-02-22 15:43:50|345.98|345.78|345.98|345.78|345.98|345.83|345.98|345.73|3
1645544640000|2022-02-22 15:44:00|346.03|345.83|346.03|345.83|346.03|345.88|346.03|345.78|0
1645544650000|2022-02-22 15:44:10|346.08|345.88|346.08|345.88|346.08|345.88|346.08|345.83|0
1645544660000|2022-02-22 15:44:20||345.93||345.88||345.93||345.88|0
1645544670000|2022-02-22 15:44:30|346.03|345.83|346.03|345.83|346.03|345.88|346.03|345.83|0
1645544680000|2022-02-22 15:44:40|345.98||346.03||346.03||345.98||0
1645544690000|2022-02-22 15:44:50|346.08|345.88|346.03|345.83|346.08|345.93|346.03|345.83|0
1645544700000|2022-02-22 15:45:00|346.08|345.88|346.08|345.88|346.13|345.93|346.08|345.88|0
1645544710000|2022-02-22 15:45:10|346.13|345.93|346.08|345.93|346.13|345.98|346.03|345.83|1
1645544720000|2022-02-22 15:45:20|346.13|345.98|346.13|345.93|346.18|345.98|346.08|345.88|3
1645544730000|2022-02-22 15:45:30|346.18|345.98|346.18|345.98|346.23|346.03|346.18|345.93|0
1645544740000|2022-02-22 15:45:40|346.23|346.03|346.23|346.03|346.23|346.03|346.18|345.98|1
1645544750000|2022-02-22 15:45:50|346.18|345.98|346.18|345.98|346.23|346.03|346.18|345.98|0
1645544760000|2022-02-22 15:46:00|346.13|345.93|346.18|345.93|346.23|345.98|346.13|345.93|0
1645544770000|2022-02-22 15:46:10|346.13|345.88|346.08|345.88|346.13|345.93|346.08|345.88|0
1645544780000|2022-02-22 15:46:20|346.03|345.83|346.03|345.83|346.03|345.88|345.98|345.83|0
1645544790000|2022-02-22 15:46:30|346.08|345.88|346.03|345.83|346.08|345.88|346.03|345.83|0
1645544800000|2022-02-22 15:46:40|346.08||345.98||346.08||345.98||1
1645544810000|2022-02-22 15:46:50|345.93|345.78|345.98|345.78|345.98|345.83|345.93|345.78|2
1645544820000|2022-02-22 15:47:00|345.93|345.83|345.98|345.78|345.98|345.83|345.93|345.73|4
1645544830000|2022-02-22 15:47:10|346.03|345.83|346.03|345.83|346.03|345.83|346.03|345.78|0
1645544840000|2022-02-22 15:47:20|346.08|345.88|345.98|345.83|346.08|345.88|345.98|345.78|0
1645544850000|2022-02-22 15:47:30|345.93|345.78|345.98|345.83|345.98|345.83|345.93|345.73|0
1645544860000|2022-02-22 15:47:40|346.03|345.78|345.98|345.83|346.03|345.88|345.98|345.78|0
1645544870000|2022-02-22 15:47:50|346.03|345.88|346.03|345.83|346.03|345.88|345.98|345.83|0
1645544880000|2022-02-22 15:48:00|345.98|345.88|346.03|345.88|346.03|345.88|345.98|345.83|0
1645544890000|2022-02-22 15:48:10||345.83||345.88||345.88||345.83|0
1645544900000|2022-02-22 15:48:20|346.08|345.93|346.13|345.93|346.13|345.98|346.08|345.93|1
1645544910000|2022-02-22 15:48:30||345.98||345.93||345.98||345.93|1
1645544920000|2022-02-22 15:48:40||345.98||345.93||345.98||345.93|0
1645544930000|2022-02-22 15:48:50|346.08|345.98|346.13|345.93|346.18|346.03|346.08|345.93|0
1645544940000|2022-02-22 15:49:00|346.18|345.98|346.23|346.03|346.23|346.08|346.18|345.98|0
1645544950000|2022-02-22 15:49:10|346.18|345.98|346.23|346.03|346.23|346.03|346.13|345.98|0
1645544970000|2022-02-22 15:49:30|346.28||346.28||346.28||346.28||0
1645544980000|2022-02-22 15:49:40||346.08||346.08||346.08||346.08|0
1645544990000|2022-02-22 15:49:50|346.33|346.13|346.23|346.03|346.33|346.13|346.23|346.03|0
1645545000000|2022-02-22 15:50:00|346.28|345.98|346.18|345.98|346.28|345.98|346.13|345.98|1
1645545010000|2022-02-22 15:50:10|346.13|345.93|346.03|345.83|346.13|345.93|346.03|345.83|1
1645545020000|2022-02-22 15:50:20|345.98|345.78|345.98|345.78|345.98|345.88|345.98|345.78|0
1645545030000|2022-02-22 15:50:30|345.93|345.73|345.88|345.68|345.93|345.73|345.83|345.68|0
1645545040000|2022-02-22 15:50:40|345.83|345.73|345.88|345.68|345.88|345.73|345.83|345.68|0
1645545050000|2022-02-22 15:50:50||345.73||345.68||345.73||345.68|0
1645545060000|2022-02-22 15:51:00|345.93|345.73|345.98|345.73|345.98|345.83|345.93|345.73|0
1645545070000|2022-02-22 15:51:10|345.93|345.68|345.93|345.68|345.98|345.73|345.93|345.68|0
1645545080000|2022-02-22 15:51:20|345.88|345.73|345.88|345.68|345.88|345.73|345.83|345.68|0
1645545090000|2022-02-22 15:51:30|345.83|345.63|345.88|345.68|345.88|345.68|345.83|345.58|0
1645545100000|2022-02-22 15:51:40||345.73||345.68||345.73||345.68|0
1645545110000|2022-02-22 15:51:50|345.93|345.73|345.88|345.68|345.93|345.73|345.88|345.68|0
1645545120000|2022-02-22 15:52:00|345.93|345.73|345.98|345.73|346.03|345.73|345.93|345.73|0
1645545130000|2022-02-22 15:52:10|346.03||345.98||346.03||345.98||0
1645545140000|2022-02-22 15:52:20|346.03|345.78|346.03|345.78|346.03|345.83|345.98|345.78|0
1645545150000|2022-02-22 15:52:30||345.83||345.83||345.83||345.83|0
1645545160000|2022-02-22 15:52:40||345.78||345.78||345.83||345.78|0
1645545170000|2022-02-22 15:52:50||345.83||345.78||345.83||345.78|0
1645545180000|2022-02-22 15:53:00|345.98|345.83|345.98|345.78|346.03|345.83|345.98|345.78|0
1645545190000|2022-02-22 15:53:10|346.03|345.83|346.03|345.83|346.03|345.83|345.98|345.78|0
1645545200000|2022-02-22 15:53:20|346.08|345.78|346.03|345.78|346.08|345.78|346.03|345.78|0
1645545210000|2022-02-22 15:53:30|346.08||346.03||346.08||346.03||0
1645545220000|2022-02-22 15:53:40|346.08|345.83|345.98|345.78|346.08|345.83|345.98|345.78|0
1645545230000|2022-02-22 15:53:50||345.83||345.83||345.83||345.83|0
1645545240000|2022-02-22 15:54:00|345.93|345.78|345.98|345.73|345.98|345.83|345.93|345.73|0
1645545250000|2022-02-22 15:54:10||345.78||345.78||345.78||345.73|0
1645545260000|2022-02-22 15:54:20|346.03|345.73|346.03|345.78|346.03|345.78|345.98|345.73|0
1645545270000|2022-02-22 15:54:30|345.98|345.73|345.98|345.78|346.03|345.78|345.98|345.73|0
1645545280000|2022-02-22 15:54:40|345.93|345.73|345.93|345.68|345.93|345.78|345.93|345.68|2
1645545290000|2022-02-22 15:54:50||345.73||345.68||345.73||345.68|0
1645545300000|2022-02-22 15:55:00|345.88|345.63|345.78|345.58|345.93|345.63|345.78|345.58|2
1645545310000|2022-02-22 15:55:10|345.73|345.53|345.73|345.53|345.73|345.53|345.73|345.53|0
1645545320000|2022-02-22 15:55:20||345.58||345.58||345.58||345.53|0
1645545330000|2022-02-22 15:55:30|345.63|345.53|345.63|345.48|345.63|345.58|345.63|345.48|6
1645545340000|2022-02-22 15:55:40|345.58|345.43|345.58|345.43|345.63|345.48|345.58|345.43|11
1645545350000|2022-02-22 15:55:50|345.53|345.38|345.58|345.43|345.58|345.43|345.53|345.38|8
1645545360000|2022-02-22 15:56:00|345.63|345.48|345.63|345.43|345.63|345.48|345.63|345.43|5
1645545370000|2022-02-22 15:56:10|345.58|345.38|345.58|345.33|345.63|345.38|345.53|345.33|0
1645545380000|2022-02-22 15:56:20|345.53||345.53||345.53||345.48||0
1645545390000|2022-02-22 15:56:30|345.58|345.38|345.58|345.38|345.58|345.38|345.58|345.33|0
1645545400000|2022-02-22 15:56:40|345.53|345.43|345.58|345.38|345.58|345.43|345.53|345.38|0
1645545410000|2022-02-22 15:56:50|345.63|345.43|345.63|345.43|345.63|345.43|345.63|345.38|5
1645545420000|2022-02-22 15:57:00|345.73|345.48|345.63|345.43|345.73|345.53|345.63|345.43|7
1645545430000|2022-02-22 15:57:10|345.68|345.48|345.68|345.48|345.68|345.48|345.63|345.43|0
1645545440000|2022-02-22 15:57:20||345.43||345.48||345.48||345.43|0
1645545450000|2022-02-22 15:57:30|345.63|345.43|345.63|345.43|345.68|345.48|345.63|345.43|0
1645545460000|2022-02-22 15:57:40|345.68|345.48|345.68|345.48|345.68|345.53|345.68|345.48|1
1645545470000|2022-02-22 15:57:50|345.78|345.53|345.73|345.53|345.78|345.53|345.73|345.48|5
1645545480000|2022-02-22 15:58:00|345.68|345.48|345.78|345.53|345.78|345.53|345.68|345.48|0
1645545490000|2022-02-22 15:58:10|345.73|345.48|345.73|345.48|345.73|345.53|345.73|345.48|0
1645545500000|2022-02-22 15:58:20|345.78|345.53|345.73|345.53|345.78|345.53|345.73|345.48|0
1645545510000|2022-02-22 15:58:30|345.68|345.48|345.73|345.48|345.73|345.53|345.68|345.48|0
1645545520000|2022-02-22 15:58:40|345.68||345.63||345.68||345.63||0
1645545530000|2022-02-22 15:58:50||345.43||345.43||345.43||345.43|1
1645545540000|2022-02-22 15:59:00|345.58|345.33|345.58|345.38|345.58|345.43|345.53|345.33|2
1645545550000|2022-02-22 15:59:10|345.53|345.33|345.48|345.28|345.58|345.38|345.48|345.23|0
1645545560000|2022-02-22 15:59:20|345.43|345.23|345.43|345.23|345.43|345.23|345.38|345.23|0
1645545570000|2022-02-22 15:59:30|345.38|345.18|345.43|345.23|345.43|345.23|345.38|345.18|2
1645545580000|2022-02-22 15:59:40||345.28||345.23||345.28||345.23|0
1645545590000|2022-02-22 15:59:50|345.38|345.28|345.38|345.23|345.43|345.28|345.38|345.23|0
1645545600000|2022-02-22 16:00:00|345.43|345.28|345.48|345.28|345.53|345.38|345.38|345.28|2
1645545610000|2022-02-22 16:00:10|345.53|345.33|345.53|345.38|345.53|345.38|345.48|345.28|0
1645545620000|2022-02-22 16:00:20|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.28|0
1645545630000|2022-02-22 16:00:30||345.28||345.33||345.33||345.28|0
1645545640000|2022-02-22 16:00:40|345.58||345.53||345.58||345.53||0
1645545650000|2022-02-22 16:00:50|345.48|345.28|345.53|345.33|345.53|345.38|345.48|345.28|0
1645545660000|2022-02-22 16:01:00|345.48|345.28|345.43|345.28|345.53|345.28|345.38|345.23|0
1645545670000|2022-02-22 16:01:10|345.48|345.33|345.58|345.38|345.58|345.38|345.48|345.28|0
1645545680000|2022-02-22 16:01:20|345.53|345.33|345.53|345.38|345.53|345.43|345.53|345.33|0
1645545690000|2022-02-22 16:01:30|345.58|345.43|345.58|345.43|345.58|345.43|345.58|345.38|1
1645545700000|2022-02-22 16:01:40|345.63|345.38|345.63|345.43|345.63|345.43|345.58|345.38|0
1645545710000|2022-02-22 16:01:50|345.58|345.38|345.63|345.43|345.68|345.48|345.58|345.38|5
1645545720000|2022-02-22 16:02:00|345.58|345.38|345.58|345.38|345.63|345.43|345.58|345.38|1
1645545730000|2022-02-22 16:02:10|345.63|345.43|345.63|345.38|345.63|345.43|345.58|345.38|0
1645545740000|2022-02-22 16:02:20|345.58|345.43|345.63|345.38|345.68|345.48|345.58|345.38|0
1645545750000|2022-02-22 16:02:30|345.58|345.43|345.58|345.38|345.63|345.43|345.58|345.38|0
1645545760000|2022-02-22 16:02:40|345.63|345.43|345.63|345.43|345.63|345.43|345.58|345.43|1
1645545770000|2022-02-22 16:02:50|345.58|345.38|345.58|345.43|345.63|345.43|345.58|345.38|0
1645545780000|2022-02-22 16:03:00|345.63|345.38|345.58|345.38|345.63|345.43|345.53|345.38|1
1645545790000|2022-02-22 16:03:10|345.63|345.43|345.58|345.38|345.63|345.43|345.58|345.38|0
1645545800000|2022-02-22 16:03:20|345.53|345.43|345.58|345.38|345.58|345.43|345.53|345.38|1
1645545810000|2022-02-22 16:03:30|345.53|345.43|345.53|345.38|345.53|345.43|345.53|345.38|0
1645545820000|2022-02-22 16:03:40|345.48|345.33|345.48|345.28|345.53|345.33|345.48|345.28|2
1645545830000|2022-02-22 16:03:50|345.53|345.33|345.48|345.28|345.53|345.33|345.48|345.28|1
1645545840000|2022-02-22 16:04:00|345.53|345.33|345.53|345.33|345.53|345.33|345.48|345.28|0
1645545850000|2022-02-22 16:04:10|345.48|345.28|345.48|345.28|345.48|345.28|345.48|345.28|0
1645545860000|2022-02-22 16:04:20|345.43|345.23|345.38|345.18|345.43|345.23|345.38|345.18|3
1645545870000|2022-02-22 16:04:30|345.33|345.13|345.38|345.18|345.38|345.18|345.33|345.13|0
1645545880000|2022-02-22 16:04:40|345.43|345.13|345.38|345.18|345.43|345.18|345.38|345.13|0
1645545890000|2022-02-22 16:04:50|345.33|345.13|345.38|345.18|345.38|345.18|345.33|345.13|0
1645545900000|2022-02-22 16:05:00|345.33|345.13|345.53|345.28|345.53|345.33|345.33|345.13|9
1645545910000|2022-02-22 16:05:10|345.48|345.33|345.43|345.23|345.53|345.33|345.43|345.23|0
1645545920000|2022-02-22 16:05:20|345.48|345.28|345.48|345.28|345.48|345.33|345.43|345.23|1
1645545930000|2022-02-22 16:05:30|345.53|345.33|345.48|345.28|345.53|345.33|345.48|345.28|1
1645545940000|2022-02-22 16:05:40|345.43|345.33|345.53|345.33|345.53|345.38|345.43|345.28|0
1645545950000|2022-02-22 16:05:50|345.48|345.28|345.38|345.18|345.48|345.33|345.38|345.18|2
1645545960000|2022-02-22 16:06:00|345.43|345.23|345.33|345.13|345.43|345.23|345.23|345.08|1
1645545970000|2022-02-22 16:06:10|345.28|345.08|345.28|345.13|345.33|345.13|345.23|345.08|0
1645545980000|2022-02-22 16:06:20|345.33|345.08|345.23|345.08|345.33|345.13|345.23|345.03|1
1645545990000|2022-02-22 16:06:30|345.28|345.13|345.38|345.18|345.38|345.18|345.28|345.08|0
1645546000000|2022-02-22 16:06:40||345.23||345.18||345.23||345.13|0
1645546010000|2022-02-22 16:06:50|345.33|345.13|345.23|345.03|345.33|345.13|345.23|345.03|3
1645546020000|2022-02-22 16:07:00|345.18|345.08|345.23|345.03|345.23|345.08|345.18|344.98|2
1645546030000|2022-02-22 16:07:10|345.18|344.98|345.18|344.98|345.23|345.03|345.18|344.98|0
1645546040000|2022-02-22 16:07:20|345.23|345.03|345.23|345.03|345.23|345.08|345.18|344.98|1
1645546050000|2022-02-22 16:07:30|345.18|344.98|345.23|345.03|345.23|345.03|345.18|344.98|0
1645546060000|2022-02-22 16:07:40|345.18|345.08|345.18|345.03|345.23|345.08|345.18|345.03|0
1645546070000|2022-02-22 16:07:50|345.23|344.98|345.23|345.03|345.23|345.03|345.18|344.98|2
1645546080000|2022-02-22 16:08:00|345.18|344.98|345.18|344.98|345.23|345.03|345.18|344.98|0
1645546090000|2022-02-22 16:08:10|345.23|344.93|345.13|344.93|345.23|344.93|345.13|344.93|3
1645546100000|2022-02-22 16:08:20|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1645546110000|2022-02-22 16:08:30|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1645546120000|2022-02-22 16:08:40|345.18|344.98|345.18|344.98|345.18|344.98|345.13|344.93|0
1645546130000|2022-02-22 16:08:50|345.13|344.93|345.18|344.98|345.23|345.03|345.13|344.93|0
1645546140000|2022-02-22 16:09:00|345.23|344.93|345.23|345.03|345.23|345.08|345.23|344.93|0
1645546150000|2022-02-22 16:09:10|345.18|344.98|345.18|344.98|345.23|345.03|345.18|344.98|0
1645546160000|2022-02-22 16:09:20|345.23|344.93|345.18|344.98|345.23|345.03|345.18|344.93|0
1645546170000|2022-02-22 16:09:30|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1645546180000|2022-02-22 16:09:40|345.13|344.93|345.13|344.93|345.13|344.93|345.13|344.93|0
1645546190000|2022-02-22 16:09:50|345.08|344.98|345.13|344.93|345.13|344.98|345.08|344.93|0
1645546200000|2022-02-22 16:10:00|345.08|344.98|345.13|344.93|345.18|344.98|345.08|344.93|0
1645546210000|2022-02-22 16:10:10|345.18|344.98|345.18|344.98|345.18|344.98|345.13|344.93|0
1645546220000|2022-02-22 16:10:20|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1645546230000|2022-02-22 16:10:30|345.13|345.03|345.13|344.93|345.18|345.03|345.08|344.93|4
1645546240000|2022-02-22 16:10:40|345.18|344.98|345.18|344.98|345.18|344.98|345.13|344.93|0
1645546250000|2022-02-22 16:10:50|345.13|344.93|345.18|344.98|345.18|344.98|345.13|344.93|0
1645546260000|2022-02-22 16:11:00|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1645546270000|2022-02-22 16:11:10|345.13|345.03|345.33|345.13|345.33|345.13|345.13|345.03|1
1645546280000|2022-02-22 16:11:20|345.28|345.08|345.33|345.13|345.38|345.18|345.28|345.08|0
1645546290000|2022-02-22 16:11:30|345.28||345.33||345.33||345.28||0
1645546300000|2022-02-22 16:11:40|345.28|345.18|345.38|345.18|345.38|345.18|345.28|345.13|0
1645546310000|2022-02-22 16:11:50|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|0
1645546320000|2022-02-22 16:12:00|345.28|345.08|345.33|345.18|345.33|345.18|345.23|345.08|0
1645546330000|2022-02-22 16:12:10|345.38|345.13|345.33|345.13|345.38|345.18|345.33|345.13|0
1645546340000|2022-02-22 16:12:20|345.38|345.18|345.33|345.13|345.38|345.18|345.33|345.13|0
1645546350000|2022-02-22 16:12:30|345.28||345.33||345.33||345.28||0
1645546360000|2022-02-22 16:12:40|345.28|345.08|345.33|345.13|345.33|345.13|345.28|345.08|0
1645546370000|2022-02-22 16:12:50|345.28|345.08|345.28|345.08|345.28|345.13|345.28|345.08|0
1645546380000|2022-02-22 16:13:00|345.33|345.13|345.28|345.08|345.33|345.13|345.28|345.08|0
1645546390000|2022-02-22 16:13:10|345.33|345.13|345.33|345.13|345.38|345.18|345.33|345.08|0
1645546400000|2022-02-22 16:13:20|345.28|345.08|345.23|345.08|345.28|345.08|345.23|345.08|0
1645546410000|2022-02-22 16:13:30|345.18|345.03|345.18|344.98|345.23|345.03|345.13|344.98|1
1645546420000|2022-02-22 16:13:40|345.23|345.03|345.23|344.98|345.23|345.03|345.18|344.98|1
1645546430000|2022-02-22 16:13:50|345.18|345.03|345.18|344.98|345.23|345.08|345.18|344.98|0
1645546440000|2022-02-22 16:14:00|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|1
1645546450000|2022-02-22 16:14:10||345.03||345.03||345.03||344.98|0
1645546460000|2022-02-22 16:14:20|345.23|345.08|345.23|345.03|345.23|345.08|345.23|344.98|0
1645546470000|2022-02-22 16:14:30||344.98||344.98||345.03||344.98|0
1645546480000|2022-02-22 16:14:40|345.18|345.03|345.18|344.98|345.18|345.03|345.18|344.98|0
1645546490000|2022-02-22 16:14:50|345.23|345.03|345.23|345.03|345.23|345.03|345.18|344.98|0
1645546500000|2022-02-22 16:15:00|345.18|344.98|345.23|344.98|345.23|345.03|345.18|344.98|0
1645546510000|2022-02-22 16:15:10|345.28|345.03|345.23|345.03|345.28|345.03|345.13|344.98|3
1645546520000|2022-02-22 16:15:20|345.18|344.98|345.18|344.98|345.18|345.03|345.18|344.98|0
1645546530000|2022-02-22 16:15:30|345.23|345.03|345.23|345.03|345.23|345.03|345.18|344.98|0
1645546540000|2022-02-22 16:15:40|345.28|345.08|345.28|345.08|345.28|345.08|345.23|345.03|0
1645546550000|2022-02-22 16:15:50|345.23|345.03|345.23|345.03|345.23|345.08|345.23|345.03|0
1645546560000|2022-02-22 16:16:00|345.18|344.98|345.18|344.98|345.23|345.03|345.18|344.98|2
1645546570000|2022-02-22 16:16:10|345.13|344.93|345.13|344.93|345.13|344.98|345.13|344.93|5
1645546580000|2022-02-22 16:16:20|345.08|344.88|345.03|344.83|345.08|344.88|345.03|344.83|4
1645546590000|2022-02-22 16:16:30|344.98||344.98||345.03||344.98||0
1645546600000|2022-02-22 16:16:40|345.03|344.78|344.98|344.83|345.03|344.83|344.98|344.78|4
1645546610000|2022-02-22 16:16:50|345.03|344.78|344.98|344.83|345.03|344.83|344.98|344.78|0
1645546620000|2022-02-22 16:17:00|345.03|344.78|344.98|344.78|345.03|344.83|344.93|344.78|1
1645546630000|2022-02-22 16:17:10|344.93|344.73|344.93|344.78|344.98|344.78|344.88|344.73|2
1645546640000|2022-02-22 16:17:20|344.98|344.73|344.93|344.73|344.98|344.78|344.88|344.73|1
1645546650000|2022-02-22 16:17:30|344.88|344.78|344.93|344.78|344.93|344.78|344.88|344.73|0
1645546660000|2022-02-22 16:17:40|344.88|344.73|344.98|344.78|344.98|344.78|344.88|344.73|0
1645546670000|2022-02-22 16:17:50|344.93|344.73|344.98|344.78|344.98|344.78|344.93|344.73|0
1645546680000|2022-02-22 16:18:00|344.93|344.83|344.98|344.83|344.98|344.83|344.93|344.83|0
1645546690000|2022-02-22 16:18:10|345.03|344.78|345.03|344.83|345.03|344.88|344.98|344.78|0
1645546700000|2022-02-22 16:18:20|344.98|344.88|345.03|344.83|345.08|344.88|344.98|344.83|0
1645546710000|2022-02-22 16:18:30|344.98|344.78|344.98|344.83|345.03|344.83|344.93|344.78|0
1645546720000|2022-02-22 16:18:40|345.03||345.03||345.03||344.98||0
1645546730000|2022-02-22 16:18:50|344.98||344.98||345.03||344.98||0
1645546740000|2022-02-22 16:19:00|345.03|344.78|344.98|344.83|345.03|344.83|344.93|344.78|0
1645546750000|2022-02-22 16:19:10|345.03|344.78|345.03|344.83|345.03|344.83|344.98|344.78|0
1645546760000|2022-02-22 16:19:20|344.98|344.78|345.03|344.83|345.03|344.83|344.98|344.78|0
1645546770000|2022-02-22 16:19:30|344.98|344.78|345.03|344.83|345.03|344.83|344.93|344.78|0
1645546780000|2022-02-22 16:19:40|345.08||344.98||345.08||344.98||0
1645546790000|2022-02-22 16:19:50|345.03|344.78|345.03|344.83|345.03|344.83|345.03|344.78|1
1645546800000|2022-02-22 16:20:00|344.98|344.78|344.93|344.78|344.98|344.78|344.93|344.78|0
1645546810000|2022-02-22 16:20:10|344.88|344.73|344.98|344.78|344.98|344.78|344.88|344.73|3
1645546820000|2022-02-22 16:20:20|345.03|344.83|344.98|344.78|345.03|344.83|344.98|344.78|0
1645546830000|2022-02-22 16:20:30|344.93|344.83|344.98|344.78|344.98|344.83|344.93|344.78|0
1645546840000|2022-02-22 16:20:40|345.03|344.83|345.03|344.83|345.03|344.83|345.03|344.83|0
1645546850000|2022-02-22 16:20:50|344.98|344.78|344.98|344.83|344.98|344.83|344.93|344.78|0
1645546860000|2022-02-22 16:21:00|345.03|344.78|345.03|344.83|345.03|344.83|345.03|344.78|1
1645546870000|2022-02-22 16:21:10|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1645546880000|2022-02-22 16:21:20||344.88||344.83||344.88||344.83|0
1645546890000|2022-02-22 16:21:30||344.88||344.83||344.88||344.83|0
1645546900000|2022-02-22 16:21:40|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1645546910000|2022-02-22 16:21:50||344.88||344.83||344.88||344.83|0
1645546920000|2022-02-22 16:22:00|344.98|344.88|344.98|344.83|345.03|344.88|344.93|344.78|0
1645546930000|2022-02-22 16:22:10||344.78||344.83||344.83||344.78|0
1645546940000|2022-02-22 16:22:20|345.03|344.88|345.13|344.93|345.13|344.93|345.03|344.88|3
1645546950000|2022-02-22 16:22:30|345.08|344.88|345.13|344.93|345.13|344.93|345.08|344.88|0
1645546960000|2022-02-22 16:22:40|345.18|344.98|345.18|344.98|345.18|344.98|345.13|344.93|0
1645546980000|2022-02-22 16:23:00|345.13|344.93|345.13|344.93|345.18|344.98|345.13|344.93|0
1645546990000|2022-02-22 16:23:10|345.18|344.88|345.08|344.93|345.18|344.93|345.03|344.88|0
1645547000000|2022-02-22 16:23:20|345.13|344.88|345.18|344.93|345.18|344.93|345.13|344.88|0
1645547010000|2022-02-22 16:23:30|345.13|344.88|345.18|344.93|345.18|344.93|345.13|344.88|1
1645547020000|2022-02-22 16:23:40|345.13|344.98|345.18|344.98|345.18|344.98|345.13|344.98|0
1645547030000|2022-02-22 16:23:50|345.23|345.03|345.23|345.03|345.23|345.03|345.23|344.98|1
1645547040000|2022-02-22 16:24:00|345.28|344.98|345.28|345.03|345.28|345.03|345.28|344.98|0
1645547050000|2022-02-22 16:24:10|345.33|345.08|345.28|345.08|345.33|345.08|345.28|345.08|0
1645547070000|2022-02-22 16:24:30|345.33|345.13|345.33|345.08|345.33|345.13|345.28|345.08|0
1645547080000|2022-02-22 16:24:40|345.28|345.13|345.28|345.08|345.33|345.13|345.28|345.08|0
1645547090000|2022-02-22 16:24:50|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.08|0
1645547100000|2022-02-22 16:25:00|345.28|345.08|345.28|345.08|345.33|345.13|345.28|345.08|0
1645547120000|2022-02-22 16:25:20|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1645547130000|2022-02-22 16:25:30||345.08||345.03||345.08||345.03|0
1645547140000|2022-02-22 16:25:40|345.28|345.08|345.28|345.03|345.28|345.08|345.23|345.03|0
1645547150000|2022-02-22 16:25:50|345.23|345.08|345.23|345.03|345.28|345.08|345.23|345.03|0
1645547160000|2022-02-22 16:26:00|345.28|345.08|345.33|345.08|345.33|345.08|345.23|345.03|0
1645547170000|2022-02-22 16:26:10|345.28|345.03|345.23|345.03|345.28|345.08|345.18|345.03|0
1645547180000|2022-02-22 16:26:20|345.28|345.08|345.23|345.08|345.28|345.08|345.23|345.08|0
1645547190000|2022-02-22 16:26:30|345.28|345.13|345.43|345.23|345.43|345.23|345.28|345.13|2
1645547200000|2022-02-22 16:26:40|345.38|345.18|345.58|345.38|345.58|345.38|345.38|345.18|1
1645547210000|2022-02-22 16:26:50|345.53|345.33|345.53|345.33|345.58|345.33|345.53|345.33|1
1645547220000|2022-02-22 16:27:00|345.48|345.28|345.53|345.33|345.53|345.33|345.48|345.28|2
1645547230000|2022-02-22 16:27:10|345.48|345.28|345.53|345.28|345.53|345.28|345.48|345.28|0
1645547240000|2022-02-22 16:27:20|345.48|345.33|345.53|345.33|345.53|345.33|345.48|345.28|0
1645547250000|2022-02-22 16:27:30|345.58|345.38|345.58|345.38|345.63|345.38|345.58|345.38|0
1645547260000|2022-02-22 16:27:40|345.63|345.33|345.53|345.33|345.63|345.33|345.53|345.33|0
1645547270000|2022-02-22 16:27:50|345.48|345.28|345.48|345.33|345.48|345.33|345.48|345.28|0
1645547280000|2022-02-22 16:28:00|345.43|345.28|345.38|345.18|345.48|345.28|345.33|345.18|0
1645547290000|2022-02-22 16:28:10|345.33|345.23|345.38|345.18|345.43|345.23|345.33|345.18|0
1645547310000|2022-02-22 16:28:30|345.33|345.13|345.33|345.13|345.33|345.13|345.28|345.08|1
1645547320000|2022-02-22 16:28:40|345.28||345.33||345.33||345.28||9
1645547330000|2022-02-22 16:28:50|345.28|345.18|345.43|345.23|345.43|345.23|345.28|345.18|12
1645547340000|2022-02-22 16:29:00|345.38|345.18|345.33|345.13|345.43|345.23|345.28|345.13|7
1645547350000|2022-02-22 16:29:10||345.18||345.13||345.18||345.13|4
1645547360000|2022-02-22 16:29:20|345.28|345.08|345.28|345.08|345.28|345.13|345.28|345.08|4
1645547370000|2022-02-22 16:29:30|345.33|345.13|344.98|344.78|345.33|345.18|344.98|344.78|15
1645547380000|2022-02-22 16:29:40|344.93|344.88|345.03|344.83|345.08|344.93|344.93|344.83|23
1645547390000|2022-02-22 16:29:50|345.08|344.88|345.08|344.83|345.13|344.93|345.08|344.83|16
1645547400000|2022-02-22 16:30:00|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.73|9
1645547410000|2022-02-22 16:30:10|345.08|344.88|345.08|344.88|345.13|344.93|345.03|344.83|0
1645547420000|2022-02-22 16:30:20|345.13|344.93|345.18|345.03|345.18|345.03|345.13|344.93|1
1645547430000|2022-02-22 16:30:30|345.28|344.98|345.28|345.08|345.28|345.13|345.23|344.98|0
1645547440000|2022-02-22 16:30:40|345.23|345.13|345.28|345.08|345.28|345.13|345.18|345.03|0
1645547450000|2022-02-22 16:30:50|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1645547460000|2022-02-22 16:31:00|345.23|345.03|345.18|344.98|345.23|345.03|345.13|344.93|3
1645547470000|2022-02-22 16:31:10|345.13|344.93|345.28|345.08|345.28|345.08|345.13|344.93|0
1645547480000|2022-02-22 16:31:20|345.23|345.03|345.18|344.98|345.28|345.03|345.18|344.98|0
1645547490000|2022-02-22 16:31:30|345.13|345.03|345.18|345.03|345.18|345.03|345.13|344.93|0
1645547500000|2022-02-22 16:31:40|345.23||345.18||345.23||345.18||0
1645547510000|2022-02-22 16:31:50|345.23|345.08|345.23|345.08|345.23|345.08|345.18|345.03|0
1645547520000|2022-02-22 16:32:00|345.28|345.03|345.28|345.08|345.28|345.13|345.18|345.03|62
1645547530000|2022-02-22 16:32:10|345.23|345.03|345.28|345.08|345.28|345.08|345.23|345.03|0
1645547540000|2022-02-22 16:32:20|345.23||345.23||345.28||345.23||0
1645547550000|2022-02-22 16:32:30|345.18|345.03|345.23|345.03|345.28|345.08|345.18|345.03|0
1645547560000|2022-02-22 16:32:40|345.28|345.08|345.23|345.03|345.28|345.08|345.18|345.03|0
1645547570000|2022-02-22 16:32:50|345.18|344.98|345.13|344.93|345.18|344.98|345.08|344.88|2
1645547580000|2022-02-22 16:33:00|345.08|344.88|345.13|344.98|345.13|344.98|345.08|344.88|0
1645547590000|2022-02-22 16:33:10|345.08|344.93|345.08|344.88|345.13|344.98|345.03|344.83|0
1645547600000|2022-02-22 16:33:20|345.13|344.93|345.18|344.98|345.18|344.98|345.08|344.88|0
1645547610000|2022-02-22 16:33:30|345.23|345.03|345.28|345.08|345.28|345.13|345.23|344.98|1
1645547620000|2022-02-22 16:33:40|345.23|345.13|345.28|345.08|345.28|345.13|345.23|345.03|0
1645547630000|2022-02-22 16:33:50|345.23|345.03|345.23|345.03|345.28|345.08|345.18|345.03|0
1645547640000|2022-02-22 16:34:00|345.18|345.08|345.18|344.98|345.18|345.08|345.18|344.98|1
1645547650000|2022-02-22 16:34:10|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1645547660000|2022-02-22 16:34:20|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1645547670000|2022-02-22 16:34:30|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1645547680000|2022-02-22 16:34:40|345.23|345.03|345.18|344.98|345.23|345.03|345.13|344.98|0
1645547690000|2022-02-22 16:34:50|345.23|345.03|345.33|345.13|345.43|345.18|345.18|344.98|2
1645547700000|2022-02-22 16:35:00|345.28|345.08|345.33|345.13|345.33|345.18|345.28|345.08|87
1645547710000|2022-02-22 16:35:10|345.28|345.08|345.23|345.08|345.33|345.13|345.23|345.08|0
1645547720000|2022-02-22 16:35:20|345.28|345.13|345.28|345.13|345.38|345.18|345.28|345.13|0
1645547730000|2022-02-22 16:35:30|345.33|345.08|345.28|345.08|345.33|345.13|345.28|345.08|0
1645547740000|2022-02-22 16:35:40|345.23|345.03|345.28|345.08|345.28|345.08|345.23|345.03|0
1645547750000|2022-02-22 16:35:50|345.23||345.28||345.28||345.23||0
1645547760000|2022-02-22 16:36:00|345.23|345.03|345.18|344.98|345.28|345.08|345.18|344.98|0
1645547770000|2022-02-22 16:36:10|345.13|345.03|345.13|344.98|345.18|345.03|345.13|344.98|0
1645547780000|2022-02-22 16:36:20|345.18|345.03|345.18|345.03|345.23|345.03|345.13|344.98|0
1645547790000|2022-02-22 16:36:30|345.23|344.98|345.23|345.03|345.23|345.03|345.18|344.98|0
1645547800000|2022-02-22 16:36:40|345.18|344.98|345.23|345.03|345.23|345.03|345.18|344.98|0
1645547810000|2022-02-22 16:36:50|345.18|344.98|345.18|344.98|345.23|345.03|345.18|344.98|0
1645547820000|2022-02-22 16:37:00|345.23|345.03|345.13|344.93|345.23|345.03|345.08|344.93|2
1645547830000|2022-02-22 16:37:10|345.08|344.88|345.08|344.88|345.08|344.88|345.03|344.88|0
1645547840000|2022-02-22 16:37:20|345.03|344.83|345.03|344.83|345.08|344.83|344.98|344.83|0
1645547850000|2022-02-22 16:37:30|345.08|344.88|345.03|344.83|345.08|344.88|345.03|344.83|0
1645547860000|2022-02-22 16:37:40|345.08||345.03||345.08||345.03||0
1645547870000|2022-02-22 16:37:50|345.08|344.88|345.08|344.88|345.08|344.88|345.03|344.83|0
1645547880000|2022-02-22 16:38:00|345.13|344.93|345.13|344.93|345.13|344.93|345.13|344.93|0
1645547890000|2022-02-22 16:38:10|345.08|344.88|345.03|344.88|345.13|344.88|345.03|344.88|0
1645547900000|2022-02-22 16:38:20|344.98|344.83|345.03|344.83|345.03|344.83|344.98|344.83|1
1645547910000|2022-02-22 16:38:30|344.98|344.78|344.98|344.78|345.03|344.78|344.98|344.78|1
1645547920000|2022-02-22 16:38:40|345.03|344.83|344.98|344.78|345.03|344.83|344.93|344.78|0
1645547930000|2022-02-22 16:38:50|344.93|344.83|345.03|344.88|345.03|344.88|344.93|344.78|0
1645547940000|2022-02-22 16:39:00|344.98|344.83|345.08|344.83|345.08|344.88|344.98|344.83|0
1645547950000|2022-02-22 16:39:10|345.03|344.88|345.03|344.83|345.08|344.88|344.93|344.78|1
1645547960000|2022-02-22 16:39:20|344.98|344.78|344.98|344.78|344.98|344.78|344.93|344.78|0
1645547970000|2022-02-22 16:39:30|344.93|344.83|345.08|344.88|345.08|344.88|344.93|344.78|0
1645547980000|2022-02-22 16:39:40|345.03|344.83|345.08|344.93|345.13|344.93|345.03|344.83|0
1645547990000|2022-02-22 16:39:50|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.93|5
1645548000000|2022-02-22 16:40:00|345.13|344.93|345.18|344.98|345.18|345.03|345.13|344.93|0
1645548010000|2022-02-22 16:40:10|345.13|344.93|345.13|344.93|345.18|344.98|345.13|344.93|0
1645548020000|2022-02-22 16:40:20|345.18|344.98|345.18|344.93|345.18|344.98|345.13|344.93|0
1645548030000|2022-02-22 16:40:30|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.98|0
1645548040000|2022-02-22 16:40:40|345.13|344.93|345.13|344.93|345.18|344.93|345.13|344.93|0
1645548050000|2022-02-22 16:40:50|345.18|344.98|345.18|344.98|345.18|344.98|345.08|344.93|1
1645548060000|2022-02-22 16:41:00|345.13|344.93|345.18|345.03|345.23|345.08|345.13|344.93|0
1645548070000|2022-02-22 16:41:10|345.23|344.98|345.18|344.98|345.23|345.03|345.18|344.98|1
1645548080000|2022-02-22 16:41:20|345.23|345.08|345.18|344.98|345.28|345.08|345.18|344.98|1
1645548090000|2022-02-22 16:41:30|345.23|345.03|345.13|344.98|345.23|345.03|345.13|344.98|0
1645548100000|2022-02-22 16:41:40|345.18||345.18||345.23||345.18||0
1645548110000|2022-02-22 16:41:50|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|0
1645548120000|2022-02-22 16:42:00|345.18|345.08|345.28|345.13|345.28|345.13|345.18|345.03|0
1645548130000|2022-02-22 16:42:10|345.33|345.08|345.28|345.08|345.33|345.13|345.23|345.08|0
1645548140000|2022-02-22 16:42:20|345.23|345.03|345.18|345.03|345.23|345.03|345.18|345.03|0
1645548150000|2022-02-22 16:42:30|345.23|345.08|345.33|345.13|345.33|345.18|345.23|345.03|1
1645548160000|2022-02-22 16:42:40|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.08|0
1645548170000|2022-02-22 16:42:50|345.38|345.18|345.33|345.13|345.38|345.18|345.28|345.13|1
1645548180000|2022-02-22 16:43:00|345.28|345.08|345.28|345.08|345.33|345.08|345.28|345.08|0
1645548190000|2022-02-22 16:43:10|345.23|345.13|345.33|345.08|345.33|345.13|345.23|345.08|0
1645548200000|2022-02-22 16:43:20|345.28|345.13|345.28|345.08|345.28|345.13|345.23|345.08|0
1645548210000|2022-02-22 16:43:30|345.23||345.28||345.28||345.23||0
1645548220000|2022-02-22 16:43:40|345.23|345.13|345.33|345.13|345.33|345.13|345.23|345.13|0
1645548230000|2022-02-22 16:43:50|345.38|345.18|345.38|345.18|345.38|345.23|345.33|345.18|1
1645548240000|2022-02-22 16:44:00|345.33|345.13|345.33|345.13|345.38|345.18|345.33|345.13|0
1645548250000|2022-02-22 16:44:10|345.38|345.18|345.28|345.13|345.38|345.18|345.28|345.13|0
1645548260000|2022-02-22 16:44:20|345.33|345.18|345.33|345.13|345.33|345.18|345.33|345.13|1
1645548270000|2022-02-22 16:44:30|345.28|345.18|345.33|345.13|345.33|345.18|345.28|345.13|0
1645548280000|2022-02-22 16:44:40|345.38|345.18|345.28|345.13|345.38|345.18|345.28|345.13|0
1645548290000|2022-02-22 16:44:50|345.33|345.08|345.28|345.08|345.33|345.13|345.28|345.08|1
1645548300000|2022-02-22 16:45:00|345.23|345.03|345.23|345.03|345.23|345.03|345.23|345.03|2
1645548310000|2022-02-22 16:45:10|345.18||345.23||345.23||345.18||0
1645548320000|2022-02-22 16:45:20|345.18|345.08|345.23|345.08|345.23|345.08|345.18|345.03|0
1645548330000|2022-02-22 16:45:30|345.18|345.03|345.18|345.03|345.23|345.08|345.18|345.03|0
1645548340000|2022-02-22 16:45:40|345.23|345.08|345.23|345.03|345.23|345.08|345.18|345.03|0
1645548350000|2022-02-22 16:45:50|345.18|345.08|345.23|345.08|345.23|345.08|345.18|345.03|0
1645548360000|2022-02-22 16:46:00|345.18|345.03|345.23|345.03|345.23|345.08|345.18|344.98|4
1645548370000|2022-02-22 16:46:10|345.18|345.08|345.28|345.08|345.28|345.13|345.18|345.03|0
1645548380000|2022-02-22 16:46:20|345.23|345.13|345.23|345.03|345.23|345.13|345.23|345.03|0
1645548390000|2022-02-22 16:46:30|345.28|345.08|345.28|345.08|345.28|345.08|345.23|345.03|0
1645548400000|2022-02-22 16:46:40||345.03||345.08||345.08||345.03|0
1645548410000|2022-02-22 16:46:50|345.33|345.13|345.33|345.13|345.38|345.18|345.33|345.13|0
1645548420000|2022-02-22 16:47:00|345.28|345.08|345.23|345.08|345.28|345.08|345.23|345.03|1
1645548430000|2022-02-22 16:47:10|345.28|345.03|345.23|345.03|345.28|345.08|345.18|345.03|4
1645548440000|2022-02-22 16:47:20|345.18|345.08|345.23|345.03|345.23|345.08|345.18|345.03|0
1645548450000|2022-02-22 16:47:30|345.18|345.08|345.23|345.08|345.23|345.08|345.18|345.03|0
1645548460000|2022-02-22 16:47:40|345.28|345.13|345.28|345.13|345.28|345.13|345.28|345.08|1
1645548470000|2022-02-22 16:47:50|345.33|345.08|345.28|345.13|345.33|345.13|345.28|345.08|0
1645548480000|2022-02-22 16:48:00|345.18|345.03|345.23|345.03|345.28|345.08|345.18|345.03|10
1645548490000|2022-02-22 16:48:10|345.28|345.08|345.23|345.08|345.28|345.13|345.23|345.03|0
1645548500000|2022-02-22 16:48:20|345.28|345.13|345.28|345.08|345.28|345.13|345.23|345.08|0
1645548510000|2022-02-22 16:48:30|345.23|345.03|345.28|345.08|345.28|345.13|345.23|345.03|0
1645548520000|2022-02-22 16:48:40|345.23|345.13|345.33|345.13|345.33|345.13|345.23|345.08|0
1645548530000|2022-02-22 16:48:50|345.28||345.28||345.33||345.28||0
1645548540000|2022-02-22 16:49:00|345.33|345.18|345.28|345.13|345.33|345.18|345.28|345.13|0
1645548550000|2022-02-22 16:49:10|345.33|345.08|345.33|345.13|345.33|345.13|345.28|345.08|0
1645548560000|2022-02-22 16:49:20|345.28||345.28||345.28||345.28||0
1645548570000|2022-02-22 16:49:30|345.23|345.08|345.23|345.08|345.28|345.13|345.23|345.08|0
1645548580000|2022-02-22 16:49:40|345.28|345.13|345.23|345.08|345.28|345.13|345.23|345.08|0
1645548590000|2022-02-22 16:49:50|345.28||345.28||345.28||345.23||0
1645548600000|2022-02-22 16:50:00|345.23|345.13|345.23|345.08|345.28|345.13|345.23|345.08|1
1645548610000|2022-02-22 16:50:10|345.28||345.23||345.28||345.23||0
1645548620000|2022-02-22 16:50:20|345.28|345.13|345.33|345.18|345.38|345.18|345.28|345.13|0
1645548630000|2022-02-22 16:50:30|345.38|345.23|345.48|345.33|345.48|345.33|345.38|345.23|1
1645548640000|2022-02-22 16:50:40|345.43|345.28|345.48|345.28|345.48|345.33|345.43|345.28|1
1645548650000|2022-02-22 16:50:50|345.43|345.23|345.38|345.18|345.48|345.23|345.33|345.18|1
1645548660000|2022-02-22 16:51:00|345.33|345.23|345.33|345.18|345.43|345.23|345.33|345.18|2
1645548670000|2022-02-22 16:51:10|345.28|345.13|345.33|345.18|345.38|345.18|345.28|345.13|0
1645548680000|2022-02-22 16:51:20|345.38|345.13|345.33|345.18|345.38|345.18|345.28|345.13|0
1645548690000|2022-02-22 16:51:30|345.28|345.13|345.28|345.13|345.33|345.18|345.28|345.13|0
1645548700000|2022-02-22 16:51:40|345.33|345.08|345.23|345.08|345.33|345.08|345.23|345.08|1
1645548710000|2022-02-22 16:51:50|345.28||345.23||345.28||345.23||0
1645548720000|2022-02-22 16:52:00|345.18|345.03|345.18|345.03|345.23|345.08|345.18|345.03|2
1645548730000|2022-02-22 16:52:10|345.23|345.08|345.23|345.03|345.23|345.08|345.18|345.03|0
1645548740000|2022-02-22 16:52:20|345.18|345.08|345.33|345.13|345.33|345.13|345.18|345.03|0
1645548750000|2022-02-22 16:52:30|345.28|345.08|345.18|345.03|345.28|345.08|345.18|345.03|0
1645548760000|2022-02-22 16:52:40|345.13|344.98|345.18|344.98|345.18|345.03|345.13|344.98|2
1645548770000|2022-02-22 16:52:50|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|0
1645548780000|2022-02-22 16:53:00|345.13|344.93|345.08|344.88|345.13|344.93|345.08|344.88|2
1645548790000|2022-02-22 16:53:10|345.03|344.83|344.98|344.83|345.03|344.88|344.98|344.78|0
1645548800000|2022-02-22 16:53:20|||||||||1
1645548810000|2022-02-22 16:53:30|344.93|344.78|344.93|344.78|344.98|344.78|344.88|344.73|0
1645548820000|2022-02-22 16:53:40|344.88|344.73|344.88|344.73|344.93|344.78|344.88|344.73|0
1645548830000|2022-02-22 16:53:50|344.93|344.68|344.88|344.68|344.93|344.68|344.88|344.68|2
1645548840000|2022-02-22 16:54:00|344.83|344.73|344.88|344.73|344.88|344.73|344.83|344.73|1
1645548850000|2022-02-22 16:54:10|344.83|344.68|344.83|344.68|344.88|344.73|344.83|344.63|2
1645548860000|2022-02-22 16:54:20|344.88|344.63|344.78|344.58|344.88|344.68|344.78|344.58|7
1645548870000|2022-02-22 16:54:30|344.73|344.53|344.73|344.53|344.78|344.58|344.73|344.53|3
1645548880000|2022-02-22 16:54:40|344.68|344.48|344.68|344.48|344.73|344.53|344.68|344.48|1
1645548890000|2022-02-22 16:54:50||344.53||344.48||344.53||344.48|1
1645548900000|2022-02-22 16:55:00|344.63|344.43|344.48|344.33|344.63|344.43|344.48|344.33|15
1645548910000|2022-02-22 16:55:10|344.53|344.38|344.53|344.38|344.53|344.38|344.48|344.33|4
1645548920000|2022-02-22 16:55:20|344.58|344.43|344.53|344.33|344.58|344.43|344.53|344.33|10
1645548930000|2022-02-22 16:55:30|344.48|344.38|344.53|344.38|344.53|344.38|344.48|344.33|0
1645548940000|2022-02-22 16:55:40|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.38|2
1645548960000|2022-02-22 16:56:00|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|4
1645548970000|2022-02-22 16:56:10|344.48|344.33|344.53|344.33|344.53|344.38|344.48|344.28|4
1645548980000|2022-02-22 16:56:20|344.48|344.28|344.48|344.33|344.53|344.33|344.48|344.28|0
1645549000000|2022-02-22 16:56:40|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.23|3
1645549020000|2022-02-22 16:57:00|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|4
1645549030000|2022-02-22 16:57:10|344.48|344.33|344.43|344.28|344.48|344.33|344.43|344.28|0
1645549040000|2022-02-22 16:57:20|344.48||344.43||344.48||344.43||0
1645549050000|2022-02-22 16:57:30|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|0
1645549060000|2022-02-22 16:57:40|344.53|344.28|344.48|344.33|344.58|344.43|344.48|344.28|4
1645549080000|2022-02-22 16:58:00|344.53|344.38|344.48|344.33|344.58|344.38|344.48|344.33|2
1645549090000|2022-02-22 16:58:10|344.53|344.38|344.53|344.33|344.53|344.38|344.48|344.33|0
1645549100000|2022-02-22 16:58:20|344.48||344.53||344.53||344.48||1
1645549110000|2022-02-22 16:58:30|344.58|344.38|344.58|344.38|344.58|344.43|344.58|344.38|0
1645549120000|2022-02-22 16:58:40|344.63|344.43|344.63|344.43|344.63|344.43|344.58|344.43|0
1645549130000|2022-02-22 16:58:50|344.58|344.48|344.63|344.48|344.63|344.48|344.58|344.43|0
1645549140000|2022-02-22 16:59:00|344.68|344.43|344.73|344.58|344.73|344.58|344.68|344.43|1
1645549150000|2022-02-22 16:59:10|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.53|0
1645549160000|2022-02-22 16:59:20|344.68|344.58|344.68|344.53|344.73|344.58|344.68|344.53|0
1645549180000|2022-02-22 16:59:40|344.73|344.58|344.78|344.63|344.78|344.63|344.73|344.58|0
1645549190000|2022-02-22 16:59:50|344.83||344.78||344.83||344.78||0
1645549200000|2022-02-22 17:00:00|344.73|344.58|344.73|344.58|344.78|344.63|344.68|344.53|1
1645549210000|2022-02-22 17:00:10|344.78|344.63|344.78|344.58|344.78|344.63|344.73|344.58|0
1645549220000|2022-02-22 17:00:20|344.73|344.63|344.78|344.63|344.78|344.63|344.73|344.63|0
1645549230000|2022-02-22 17:00:30|344.83|344.58|344.83|344.63|344.83|344.68|344.83|344.58|0
1645549240000|2022-02-22 17:00:40|344.78|344.68|344.83|344.63|344.83|344.68|344.78|344.63|0
1645549250000|2022-02-22 17:00:50|344.78|344.58|344.73|344.58|344.78|344.58|344.73|344.58|1
1645549260000|2022-02-22 17:01:00|344.78|344.63|344.78|344.58|344.83|344.68|344.73|344.58|0
1645549270000|2022-02-22 17:01:10|344.73||344.78||344.78||344.73||0
1645549280000|2022-02-22 17:01:20|344.73||344.73||344.78||344.73||0
1645549290000|2022-02-22 17:01:30|344.78|344.63|344.78|344.58|344.78|344.63|344.73|344.58|2
1645549300000|2022-02-22 17:01:40|344.73||344.78||344.78||344.73||0
1645549310000|2022-02-22 17:01:50|344.73|344.63|344.83|344.63|344.83|344.68|344.73|344.58|0
1645549320000|2022-02-22 17:02:00|344.78|344.68|344.83|344.63|344.83|344.68|344.78|344.63|0
1645549330000|2022-02-22 17:02:10|344.88|344.68|344.88|344.73|344.93|344.78|344.88|344.68|0
1645549340000|2022-02-22 17:02:20|344.93|344.78|345.03|344.83|345.03|344.83|344.93|344.78|2
1645549350000|2022-02-22 17:02:30|344.98|344.88|344.98|344.83|345.03|344.88|344.98|344.83|0
1645549360000|2022-02-22 17:02:40|344.93|344.78|344.98|344.83|344.98|344.83|344.93|344.78|0
1645549370000|2022-02-22 17:02:50|345.03||344.98||345.03||344.98||0
1645549380000|2022-02-22 17:03:00|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1645549390000|2022-02-22 17:03:10|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1645549400000|2022-02-22 17:03:20|344.98|344.78|344.93|344.78|345.03|344.78|344.93|344.78|0
1645549410000|2022-02-22 17:03:30|344.98||344.98||344.98||344.93||0
1645549420000|2022-02-22 17:03:40|344.93|344.83|344.98|344.83|345.03|344.88|344.93|344.83|0
1645549430000|2022-02-22 17:03:50|345.03|344.88|345.03|344.88|345.03|344.88|344.98|344.83|1
1645549440000|2022-02-22 17:04:00|344.98|344.83|344.93|344.78|344.98|344.88|344.93|344.78|0
1645549450000|2022-02-22 17:04:10|344.88|344.73|344.88|344.73|344.93|344.78|344.88|344.73|1
1645549460000|2022-02-22 17:04:20|344.93|344.78|344.88|344.73|344.93|344.78|344.88|344.73|1
1645549470000|2022-02-22 17:04:30|344.93||344.88||344.93||344.88||0
1645549480000|2022-02-22 17:04:40|344.93|344.68|344.88|344.68|344.93|344.68|344.88|344.68|1
1645549500000|2022-02-22 17:05:00|344.83|344.73|344.93|344.73|344.93|344.73|344.83|344.63|3
1645549510000|2022-02-22 17:05:10|344.98|344.78|344.93|344.78|344.98|344.78|344.93|344.73|1
1645549520000|2022-02-22 17:05:20|344.98|344.83|344.93|344.73|345.03|344.83|344.93|344.73|3
1645549530000|2022-02-22 17:05:30|344.88|344.78|344.98|344.78|344.98|344.78|344.88|344.73|0
1645549540000|2022-02-22 17:05:40|344.93|344.83|344.98|344.78|344.98|344.83|344.93|344.78|0
1645549550000|2022-02-22 17:05:50|344.93|344.73|344.93|344.73|344.98|344.73|344.93|344.73|0
1645549560000|2022-02-22 17:06:00|344.88|344.68|344.88|344.68|344.88|344.68|344.83|344.68|2
1645549570000|2022-02-22 17:06:10|344.93|344.73|344.93|344.73|344.93|344.73|344.88|344.73|1
1645549580000|2022-02-22 17:06:20|344.88||344.88||344.93||344.88||1
1645549590000|2022-02-22 17:06:30|344.93||344.88||344.93||344.88||0
1645549600000|2022-02-22 17:06:40|344.93||344.93||344.93||344.88||0
1645549610000|2022-02-22 17:06:50|344.88||344.88||344.93||344.88||0
1645549620000|2022-02-22 17:07:00|344.93||344.93||344.93||344.88||0
1645549630000|2022-02-22 17:07:10|344.88||344.88||344.88||344.88||0
1645549660000|2022-02-22 17:07:40|344.83|344.63|344.88|344.68|344.88|344.73|344.83|344.63|7
1645549670000|2022-02-22 17:07:50|344.93|344.73|344.88|344.73|344.93|344.73|344.88|344.73|1
1645549680000|2022-02-22 17:08:00|344.83|344.68|344.93|344.73|344.93|344.73|344.83|344.63|0
1645549690000|2022-02-22 17:08:10|344.88|344.68|344.93|344.73|344.93|344.73|344.88|344.68|0
1645549700000|2022-02-22 17:08:20||344.78||344.73||344.78||344.73|2
1645549710000|2022-02-22 17:08:30|344.98|344.78|344.93|344.73|344.98|344.78|344.93|344.73|0
1645549720000|2022-02-22 17:08:40|344.88|344.78|344.93|344.73|344.93|344.78|344.88|344.73|0
1645549730000|2022-02-22 17:08:50|344.88|344.78|344.93|344.78|344.93|344.78|344.88|344.73|0
1645549740000|2022-02-22 17:09:00|344.98||344.93||344.98||344.93||0
1645549750000|2022-02-22 17:09:10|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|2
1645549760000|2022-02-22 17:09:20|344.83|344.73|344.88|344.68|344.88|344.73|344.83|344.63|0
1645549770000|2022-02-22 17:09:30|344.83|344.73|344.88|344.68|344.88|344.73|344.83|344.68|0
1645549780000|2022-02-22 17:09:40|344.93|344.73|344.93|344.78|344.98|344.78|344.88|344.68|0
1645549790000|2022-02-22 17:09:50|344.98|344.83|344.98|344.83|344.98|344.83|344.98|344.78|0
1645549800000|2022-02-22 17:10:00|344.93|344.78|344.93|344.78|344.93|344.83|344.93|344.78|0
1645549810000|2022-02-22 17:10:10|344.88|344.73|344.88|344.68|344.88|344.73|344.83|344.68|1
1645549820000|2022-02-22 17:10:20|344.83|344.63|344.83|344.63|344.88|344.63|344.83|344.63|0
1645549830000|2022-02-22 17:10:30|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.63|0
1645549840000|2022-02-22 17:10:40|344.83|344.63|344.88|344.68|344.88|344.68|344.83|344.63|0
1645549850000|2022-02-22 17:10:50|344.83|344.63|344.83|344.68|344.88|344.68|344.83|344.63|0
1645549860000|2022-02-22 17:11:00|344.88|344.63|344.83|344.63|344.88|344.68|344.83|344.63|591
1645549870000|2022-02-22 17:11:10|344.78||344.78||344.78||344.78||6
1645549890000|2022-02-22 17:11:30|344.83||344.78||344.83||344.78||0
1645549910000|2022-02-22 17:11:50|344.73|344.53|344.78|344.58|344.78|344.58|344.73|344.53|3
1645549920000|2022-02-22 17:12:00|344.73|344.53|344.68|344.48|344.73|344.53|344.68|344.48|0
1645549930000|2022-02-22 17:12:10|344.73|344.53|344.73|344.53|344.73|344.58|344.68|344.53|0
1645549940000|2022-02-22 17:12:20|344.68|344.58|344.68|344.53|344.73|344.58|344.68|344.53|0
1645549950000|2022-02-22 17:12:30|344.73|344.48|344.73|344.53|344.73|344.53|344.68|344.48|0
1645549960000|2022-02-22 17:12:40|344.78|344.58|344.78|344.58|344.78|344.58|344.73|344.53|0
1645549970000|2022-02-22 17:12:50|344.73|344.63|344.73|344.58|344.78|344.63|344.73|344.58|0
1645549980000|2022-02-22 17:13:00|344.78|344.63|344.78|344.53|344.78|344.63|344.73|344.53|0
1645549990000|2022-02-22 17:13:10|344.73|344.58|344.78|344.58|344.78|344.58|344.73|344.53|0
1645550000000|2022-02-22 17:13:20|344.73|344.53|344.78|344.58|344.78|344.63|344.73|344.53|0
1645550010000|2022-02-22 17:13:30|344.73|344.53|344.78|344.58|344.78|344.58|344.73|344.53|0
1645550020000|2022-02-22 17:13:40|344.73|344.53|344.78|344.58|344.78|344.58|344.73|344.53|0
1645550030000|2022-02-22 17:13:50|344.73|344.53|344.73|344.53|344.73|344.58|344.73|344.53|0
1645550050000|2022-02-22 17:14:10|344.68||344.68||344.68||344.68||0
1645550060000|2022-02-22 17:14:20||344.48||344.48||344.48||344.48|0
1645550070000|2022-02-22 17:14:30|344.63||344.68||344.68||344.63||0
1645550090000|2022-02-22 17:14:50|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.53|0
1645550100000|2022-02-22 17:15:00|344.68|344.58|344.73|344.58|344.73|344.58|344.68|344.58|0
1645550110000|2022-02-22 17:15:10|344.68|344.53|344.68|344.48|344.68|344.53|344.63|344.48|0
1645550120000|2022-02-22 17:15:20|344.63||344.63||344.68||344.63||0
1645550130000|2022-02-22 17:15:30|344.68||344.68||344.68||344.63||0
1645550140000|2022-02-22 17:15:40|344.63||344.63||344.68||344.63||0
1645550150000|2022-02-22 17:15:50|344.68||344.63||344.68||344.63||0
1645550160000|2022-02-22 17:16:00|344.68|344.53|344.63|344.48|344.68|344.53|344.63|344.48|0
1645550170000|2022-02-22 17:16:10|344.68|344.53|344.68|344.48|344.73|344.53|344.68|344.48|0
1645550180000|2022-02-22 17:16:20|344.73||344.68||344.73||344.63||0
1645550190000|2022-02-22 17:16:30|344.63|344.53|344.68|344.48|344.68|344.53|344.63|344.48|0
1645550200000|2022-02-22 17:16:40|344.63|344.53|344.63|344.48|344.63|344.53|344.63|344.48|0
1645550210000|2022-02-22 17:16:50|344.68||344.63||344.68||344.63||0
1645550220000|2022-02-22 17:17:00|344.58|344.43|344.63|344.48|344.63|344.48|344.58|344.43|2
1645550230000|2022-02-22 17:17:10||344.43||344.48||344.48||344.43|0
1645550240000|2022-02-22 17:17:20||344.43||344.48||344.48||344.43|1
1645550250000|2022-02-22 17:17:30||344.43||344.48||344.48||344.43|0
1645550260000|2022-02-22 17:17:40|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|0
1645550300000|2022-02-22 17:18:20|344.53|344.38|344.58|344.38|344.58|344.38|344.53|344.33|1
1645550310000|2022-02-22 17:18:30|344.53|344.43|344.58|344.38|344.58|344.43|344.53|344.38|0
1645550320000|2022-02-22 17:18:40|344.53|344.43|344.53|344.38|344.58|344.43|344.53|344.38|0
1645550330000|2022-02-22 17:18:50|344.58|344.33|344.53|344.33|344.58|344.38|344.48|344.33|0
1645550340000|2022-02-22 17:19:00|344.48|344.28|344.48|344.33|344.48|344.33|344.48|344.28|0
1645550350000|2022-02-22 17:19:10|344.53|344.38|344.43|344.28|344.58|344.38|344.43|344.28|4
1645550360000|2022-02-22 17:19:20|344.48|344.23|344.43|344.28|344.48|344.28|344.43|344.23|0
1645550370000|2022-02-22 17:19:30|344.48||344.43||344.48||344.43||0
1645550380000|2022-02-22 17:19:40|344.48|344.33|344.48|344.28|344.48|344.33|344.43|344.28|0
1645550390000|2022-02-22 17:19:50|344.43|344.33|344.43|344.28|344.48|344.33|344.43|344.28|0
1645550400000|2022-02-22 17:20:00|344.48||344.48||344.48||344.43||0
1645550410000|2022-02-22 17:20:10|344.43|344.33|344.53|344.33|344.53|344.33|344.43|344.28|0
1645550420000|2022-02-22 17:20:20||344.38||344.33||344.38||344.33|0
1645550430000|2022-02-22 17:20:30|344.48|344.38|344.53|344.33|344.53|344.38|344.48|344.33|0
1645550440000|2022-02-22 17:20:40|344.48|344.38|344.53|344.38|344.53|344.38|344.48|344.33|0
1645550470000|2022-02-22 17:21:10|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.38|0
1645550480000|2022-02-22 17:21:20|344.63|344.48|344.63|344.43|344.63|344.48|344.63|344.43|1
1645550490000|2022-02-22 17:21:30|344.68|344.48|344.68|344.53|344.68|344.53|344.68|344.48|3
1645550500000|2022-02-22 17:21:40|344.73|344.48|344.68|344.53|344.73|344.53|344.68|344.48|0
1645550510000|2022-02-22 17:21:50|344.73|344.58|344.73|344.53|344.73|344.58|344.68|344.53|0
1645550520000|2022-02-22 17:22:00|344.68|344.58|344.78|344.58|344.78|344.63|344.68|344.53|0
1645550530000|2022-02-22 17:22:10||344.63||344.63||344.63||344.58|0
1645550540000|2022-02-22 17:22:20|344.73|344.58|344.73|344.58|344.78|344.63|344.73|344.58|0
1645550550000|2022-02-22 17:22:30|344.78||344.73||344.78||344.73||1
1645550560000|2022-02-22 17:22:40|344.78|344.53|344.68|344.53|344.78|344.53|344.68|344.48|1
1645550570000|2022-02-22 17:22:50|344.73|344.48|344.68|344.53|344.73|344.53|344.63|344.48|0
1645550580000|2022-02-22 17:23:00|344.63|344.48|344.68|344.48|344.68|344.48|344.63|344.48|1
1645550590000|2022-02-22 17:23:10|344.73|344.53|344.68|344.48|344.73|344.53|344.68|344.48|0
1645550600000|2022-02-22 17:23:20|344.73|344.53|344.73|344.53|344.73|344.58|344.68|344.53|0
1645550610000|2022-02-22 17:23:30|344.78|344.58|344.78|344.58|344.78|344.58|344.73|344.53|0
1645550620000|2022-02-22 17:23:40|344.83|344.63|344.78|344.58|344.83|344.63|344.78|344.58|0
1645550630000|2022-02-22 17:23:50|344.73|344.53|344.73|344.53|344.73|344.53|344.68|344.53|0
1645550640000|2022-02-22 17:24:00|344.68||344.73||344.73||344.68||0
1645550650000|2022-02-22 17:24:10|344.68||344.68||344.73||344.68||0
1645550660000|2022-02-22 17:24:20|344.73||344.73||344.73||344.68||0
1645550670000|2022-02-22 17:24:30|344.68|344.58|344.68|344.53|344.73|344.58|344.68|344.53|0
1645550690000|2022-02-22 17:24:50|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.43|1
1645550700000|2022-02-22 17:25:00|344.58|344.43|344.58|344.43|344.63|344.43|344.58|344.38|0
1645550720000|2022-02-22 17:25:20|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|2
1645550730000|2022-02-22 17:25:30|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|1
1645550740000|2022-02-22 17:25:40|344.73||344.73||344.73||344.73||1
1645550750000|2022-02-22 17:25:50|344.68||344.73||344.73||344.68||0
1645550760000|2022-02-22 17:26:00|344.68|344.48|344.63|344.48|344.68|344.48|344.63|344.48|0
1645550770000|2022-02-22 17:26:10|344.68|344.53|344.73|344.53|344.73|344.53|344.68|344.53|0
1645550780000|2022-02-22 17:26:20||344.58||344.53||344.58||344.53|0
1645550790000|2022-02-22 17:26:30|344.78|344.58|344.78|344.58|344.78|344.58|344.73|344.58|0
1645550800000|2022-02-22 17:26:40|344.73|344.63|344.78|344.58|344.78|344.63|344.73|344.58|0
1645550810000|2022-02-22 17:26:50|344.83|344.63|344.78|344.58|344.83|344.63|344.78|344.58|0
1645550820000|2022-02-22 17:27:00|344.73||344.78||344.78||344.73||0
1645550830000|2022-02-22 17:27:10|344.73|344.63|344.73|344.58|344.78|344.63|344.73|344.58|0
1645550840000|2022-02-22 17:27:20|344.78|344.63|344.83|344.63|344.83|344.63|344.73|344.58|0
1645550850000|2022-02-22 17:27:30|344.78|344.68|344.83|344.68|344.83|344.68|344.78|344.68|0
1645550860000|2022-02-22 17:27:40|344.88|344.73|344.88|344.68|344.93|344.73|344.88|344.68|1
1645550870000|2022-02-22 17:27:50||344.73||344.68||344.73||344.68|0
1645550880000|2022-02-22 17:28:00||344.63||344.68||344.68||344.63|0
1645550890000|2022-02-22 17:28:10|344.83|344.63|344.83|344.63|344.83|344.63|344.83|344.63|0
1645550900000|2022-02-22 17:28:20|344.78||344.83||344.83||344.78||1
1645550910000|2022-02-22 17:28:30|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.63|0
1645550920000|2022-02-22 17:28:40|344.83||344.88||344.88||344.83||0
1645550930000|2022-02-22 17:28:50|344.83|344.63|344.83|344.63|344.83|344.63|344.78|344.63|0
1645550940000|2022-02-22 17:29:00|344.78|344.68|344.83|344.63|344.83|344.68|344.78|344.63|0
1645550950000|2022-02-22 17:29:10|344.78||344.83||344.83||344.78||0
1645550960000|2022-02-22 17:29:20|344.78||344.83||344.83||344.78||0
1645550970000|2022-02-22 17:29:30|344.78||344.78||344.83||344.78||0
1645550980000|2022-02-22 17:29:40|344.83|344.68|344.83|344.68|344.83|344.68|344.78|344.68|1
1645550990000|2022-02-22 17:29:50|344.88||344.83||344.88||344.83||0
1645551000000|2022-02-22 17:30:00|344.88|344.63|344.83|344.63|344.88|344.68|344.83|344.63|0
1645551010000|2022-02-22 17:30:10|344.78|344.58|344.73|344.53|344.78|344.58|344.73|344.53|1
1645551020000|2022-02-22 17:30:20|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.48|0
1645551030000|2022-02-22 17:30:30|344.73|344.53|344.68|344.48|344.73|344.53|344.68|344.48|0
1645551040000|2022-02-22 17:30:40|344.73|344.53|344.73|344.53|344.73|344.53|344.73|344.48|0
1645551050000|2022-02-22 17:30:50|344.78|344.58|344.83|344.58|344.88|344.63|344.78|344.58|0
1645551060000|2022-02-22 17:31:00|344.88|344.63|344.88|344.63|344.88|344.63|344.83|344.58|0
1645551070000|2022-02-22 17:31:10|344.83|344.58|344.88|344.63|344.88|344.63|344.83|344.58|0
1645551080000|2022-02-22 17:31:20|344.83||344.78||344.88||344.78||0
1645551090000|2022-02-22 17:31:30|344.83|344.58|344.78|344.58|344.83|344.58|344.78|344.58|0
1645551100000|2022-02-22 17:31:40|344.73||344.78||344.78||344.73||0
1645551110000|2022-02-22 17:31:50|344.73||344.78||344.78||344.73||0
1645551120000|2022-02-22 17:32:00|344.73|344.53|344.68|344.53|344.73|344.53|344.68|344.53|0
1645551130000|2022-02-22 17:32:10|344.63|344.48|344.68|344.48|344.68|344.48|344.63|344.48|1
1645551140000|2022-02-22 17:32:20|344.73|344.53|344.73|344.48|344.73|344.53|344.68|344.48|4
1645551150000|2022-02-22 17:32:30|344.68|344.53|344.78|344.58|344.78|344.58|344.68|344.53|0
1645551160000|2022-02-22 17:32:40|344.73||344.78||344.78||344.73||0
1645551170000|2022-02-22 17:32:50|344.73||344.78||344.78||344.73||0
1645551180000|2022-02-22 17:33:00|344.73|344.53|344.73|344.48|344.73|344.53|344.73|344.48|0
1645551190000|2022-02-22 17:33:10|344.68||344.63||344.68||344.63||0
1645551200000|2022-02-22 17:33:20|344.68|344.43|344.68|344.48|344.68|344.48|344.63|344.43|1
1645551230000|2022-02-22 17:33:50|344.63||344.68||344.68||344.63||0
1645551240000|2022-02-22 17:34:00|344.63|344.43|344.68|344.43|344.68|344.48|344.63|344.43|1
1645551250000|2022-02-22 17:34:10|344.63|344.48|344.63|344.43|344.68|344.48|344.63|344.43|0
1645551260000|2022-02-22 17:34:20|344.68|344.48|344.63|344.43|344.68|344.48|344.63|344.43|0
1645551270000|2022-02-22 17:34:30|344.68|344.48|344.68|344.43|344.68|344.48|344.63|344.43|0
1645551280000|2022-02-22 17:34:40|344.63|344.48|344.68|344.43|344.68|344.48|344.63|344.43|0
1645551290000|2022-02-22 17:34:50|344.63||344.63||344.68||344.63||0
1645551300000|2022-02-22 17:35:00|344.68|344.48|344.63|344.43|344.68|344.48|344.63|344.43|0
1645551310000|2022-02-22 17:35:10|344.68|344.48|344.83|344.58|344.83|344.58|344.68|344.48|0
1645551320000|2022-02-22 17:35:20|344.93|344.63|344.93|344.68|344.98|344.68|344.88|344.63|1
1645551330000|2022-02-22 17:35:30|344.88||344.83||344.93||344.83||0
1645551340000|2022-02-22 17:35:40|344.88||344.88||344.88||344.88||0
1645551350000|2022-02-22 17:35:50|344.93|344.73|344.88|344.68|344.93|344.73|344.88|344.68|0
1645551360000|2022-02-22 17:36:00|344.93|344.73|344.93|344.68|344.93|344.73|344.93|344.68|0
1645551370000|2022-02-22 17:36:10|344.88|344.73|344.88|344.68|344.93|344.73|344.88|344.68|0
1645551380000|2022-02-22 17:36:20|344.93|344.73|344.93|344.68|344.93|344.73|344.88|344.68|0
1645551390000|2022-02-22 17:36:30|344.88|344.73|344.88|344.68|344.88|344.73|344.88|344.68|0
1645551400000|2022-02-22 17:36:40|344.83||344.88||344.88||344.83||0
1645551410000|2022-02-22 17:36:50|344.93|344.73|344.93|344.73|344.93|344.73|344.93|344.68|0
1645551420000|2022-02-22 17:37:00|344.88|344.68|344.88|344.68|344.88|344.68|344.83|344.68|0
1645551430000|2022-02-22 17:37:10|344.93|344.73|344.88|344.68|344.93|344.73|344.88|344.68|0
1645551440000|2022-02-22 17:37:20|344.93|344.73|344.93|344.73|344.93|344.73|344.88|344.73|0
1645551450000|2022-02-22 17:37:30|344.88|344.68|344.93|344.68|344.93|344.73|344.88|344.68|0
1645551460000|2022-02-22 17:37:40|344.88||344.88||344.93||344.88||1
1645551470000|2022-02-22 17:37:50|344.93|344.73|344.88|344.68|344.93|344.73|344.88|344.68|0
1645551480000|2022-02-22 17:38:00|344.93||344.88||344.93||344.88||0
1645551500000|2022-02-22 17:38:20|344.83|344.58|344.78|344.58|344.83|344.58|344.78|344.58|2
1645551530000|2022-02-22 17:38:50|344.73||344.78||344.78||344.73||0
1645551540000|2022-02-22 17:39:00|344.83|344.63|344.83|344.63|344.83|344.63|344.78|344.58|0
1645551550000|2022-02-22 17:39:10|344.78|344.58|344.83|344.63|344.83|344.63|344.78|344.58|0
1645551560000|2022-02-22 17:39:20|344.78|344.58|344.83|344.58|344.83|344.63|344.78|344.58|0
1645551570000|2022-02-22 17:39:30|344.78|344.63|344.78|344.58|344.83|344.63|344.78|344.58|0
1645551580000|2022-02-22 17:39:40|344.83||344.83||344.83||344.78||0
1645551590000|2022-02-22 17:39:50|344.78|344.63|344.78|344.58|344.78|344.63|344.78|344.58|0
1645551600000|2022-02-22 17:40:00|344.83||344.78||344.83||344.78||0
1645551610000|2022-02-22 17:40:10|344.83||344.78||344.83||344.78||0
1645551620000|2022-02-22 17:40:20|344.83|344.63|344.83|344.63|344.83|344.63|344.78|344.58|0
1645551630000|2022-02-22 17:40:30|344.78||344.83||344.83||344.78||0
1645551640000|2022-02-22 17:40:40|344.78||344.83||344.83||344.78||0
1645551660000|2022-02-22 17:41:00|344.78|344.68|344.78|344.63|344.83|344.68|344.78|344.63|0
1645551670000|2022-02-22 17:41:10|344.83||344.83||344.83||344.83||0
1645551680000|2022-02-22 17:41:20|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.63|0
1645551690000|2022-02-22 17:41:30|344.93|344.63|344.83|344.63|344.93|344.63|344.83|344.63|1
1645551710000|2022-02-22 17:41:50|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.63|0
1645551720000|2022-02-22 17:42:00|344.93|344.63|344.93|344.68|344.93|344.68|344.88|344.63|0
1645551730000|2022-02-22 17:42:10|344.88|344.63|344.88|344.63|344.93|344.68|344.88|344.63|0
1645551740000|2022-02-22 17:42:20|344.93|344.68|344.88|344.63|344.93|344.68|344.88|344.63|0
1645551750000|2022-02-22 17:42:30|344.93|344.68|344.93|344.68|344.93|344.68|344.93|344.68|0
1645551760000|2022-02-22 17:42:40|344.88|344.63|344.88|344.63|344.93|344.68|344.88|344.63|0
1645551770000|2022-02-22 17:42:50|344.83||344.83||344.88||344.83||0
1645551780000|2022-02-22 17:43:00|344.88||344.83||344.88||344.83||0
1645551790000|2022-02-22 17:43:10|344.78|344.58|344.78|344.58|344.78|344.58|344.78|344.58|2
1645551800000|2022-02-22 17:43:20|344.73||344.78||344.78||344.73||0
1645551820000|2022-02-22 17:43:40|344.83|344.63|344.93|344.73|344.93|344.73|344.83|344.63|0
1645551840000|2022-02-22 17:44:00|344.98||344.93||344.98||344.93||0
1645551850000|2022-02-22 17:44:10|344.88|344.78|344.93|344.73|344.93|344.78|344.88|344.73|0
1645551860000|2022-02-22 17:44:20|344.88||344.93||344.93||344.88||0
1645551870000|2022-02-22 17:44:30|344.88|344.68|344.83|344.63|344.93|344.68|344.83|344.63|0
1645551890000|2022-02-22 17:44:50||344.68||344.63||344.68||344.63|0
1645551900000|2022-02-22 17:45:00|344.78|344.68|344.83|344.63|344.83|344.68|344.78|344.63|0
1645551910000|2022-02-22 17:45:10|344.78||344.83||344.83||344.78||0
1645551920000|2022-02-22 17:45:20|344.88|344.68|344.88|344.68|344.88|344.68|344.88|344.68|0
1645551930000|2022-02-22 17:45:30|344.83|344.63|344.78|344.63|344.83|344.63|344.78|344.63|0
1645551940000|2022-02-22 17:45:40|344.83||344.78||344.83||344.78||0
1645551950000|2022-02-22 17:45:50|344.83||344.83||344.83||344.78||0
1645551960000|2022-02-22 17:46:00|344.78||344.78||344.83||344.78||0
1645551970000|2022-02-22 17:46:10|344.73|344.58|344.78|344.63|344.78|344.63|344.73|344.58|1
1645551980000|2022-02-22 17:46:20|344.73|344.58|344.78|344.58|344.78|344.58|344.73|344.58|0
1645551990000|2022-02-22 17:46:30|344.73|344.63|344.78|344.58|344.78|344.63|344.73|344.58|1
1645552000000|2022-02-22 17:46:40|344.73|344.63|344.73|344.58|344.78|344.63|344.73|344.58|0
1645552010000|2022-02-22 17:46:50|344.78||344.73||344.78||344.73||0
1645552020000|2022-02-22 17:47:00|||||||||1
1645552030000|2022-02-22 17:47:10|344.78|344.53|344.73|344.53|344.78|344.53|344.68|344.53|4
1645552040000|2022-02-22 17:47:20|344.68|344.48|344.63|344.43|344.73|344.48|344.63|344.43|0
1645552050000|2022-02-22 17:47:30|344.58|344.48|344.58|344.43|344.63|344.48|344.58|344.43|0
1645552060000|2022-02-22 17:47:40|344.63|344.48|344.63|344.43|344.63|344.48|344.58|344.43|1
1645552070000|2022-02-22 17:47:50|344.58||344.63||344.63||344.58||0
1645552080000|2022-02-22 17:48:00|344.58|344.38|344.53|344.33|344.58|344.38|344.48|344.33|2
1645552090000|2022-02-22 17:48:10|344.48|344.38|344.48|344.28|344.53|344.38|344.48|344.28|0
1645552100000|2022-02-22 17:48:20|344.43|344.33|344.43|344.28|344.43|344.33|344.43|344.28|0
1645552110000|2022-02-22 17:48:30|344.48||344.48||344.48||344.48||1
1645552120000|2022-02-22 17:48:40|344.53|344.33|344.48|344.28|344.53|344.33|344.43|344.28|0
1645552130000|2022-02-22 17:48:50|344.43|344.33|344.48|344.28|344.48|344.33|344.43|344.28|0
1645552140000|2022-02-22 17:49:00|344.43|344.33|344.48|344.28|344.48|344.33|344.43|344.28|0
1645552150000|2022-02-22 17:49:10|344.43|344.33|344.43|344.28|344.48|344.33|344.43|344.28|0
1645552160000|2022-02-22 17:49:20|344.48||344.43||344.48||344.43||0
1645552170000|2022-02-22 17:49:30|344.48|344.33|344.48|344.28|344.48|344.33|344.43|344.28|1
1645552180000|2022-02-22 17:49:40|344.43|344.33|344.48|344.28|344.48|344.33|344.43|344.28|0
1645552190000|2022-02-22 17:49:50|344.43|344.33|344.48|344.28|344.48|344.33|344.43|344.28|0
1645552200000|2022-02-22 17:50:00|344.53|344.33|344.53|344.33|344.53|344.33|344.53|344.28|0
1645552210000|2022-02-22 17:50:10|344.58||344.53||344.58||344.53||0
1645552220000|2022-02-22 17:50:20|344.48|344.28|344.48|344.28|344.48|344.33|344.48|344.28|0
1645552230000|2022-02-22 17:50:30|344.53|344.33|344.53|344.33|344.53|344.33|344.53|344.33|0
1645552250000|2022-02-22 17:50:50|344.58|344.28|344.53|344.28|344.58|344.33|344.53|344.28|0
1645552260000|2022-02-22 17:51:00|344.58|344.33|344.58|344.33|344.58|344.33|344.53|344.28|0
1645552270000|2022-02-22 17:51:10|344.53|344.28|344.58|344.33|344.58|344.33|344.53|344.28|0
1645552280000|2022-02-22 17:51:20|344.63|344.38|344.63|344.38|344.63|344.43|344.63|344.38|0
1645552290000|2022-02-22 17:51:30||344.43||344.38||344.43||344.38|0
1645552300000|2022-02-22 17:51:40||344.43||344.43||344.43||344.43|0
1645552310000|2022-02-22 17:51:50|344.68|344.38|344.63|344.43|344.68|344.43|344.63|344.38|0
1645552320000|2022-02-22 17:52:00||344.38||344.43||344.43||344.38|0
1645552330000|2022-02-22 17:52:10|344.58|344.38|344.58|344.38|344.63|344.38|344.58|344.38|0
1645552340000|2022-02-22 17:52:20|344.63|344.43|344.63|344.38|344.63|344.43|344.63|344.38|0
1645552350000|2022-02-22 17:52:30|344.58|344.43|344.58|344.33|344.63|344.43|344.58|344.33|0
1645552360000|2022-02-22 17:52:40|344.63|344.38|344.58|344.33|344.63|344.38|344.58|344.33|0
1645552370000|2022-02-22 17:52:50|344.63|344.38|344.58|344.38|344.63|344.38|344.58|344.33|0
1645552380000|2022-02-22 17:53:00|344.63|344.33|344.63|344.38|344.63|344.38|344.58|344.33|0
1645552390000|2022-02-22 17:53:10|344.58|344.33|344.58|344.33|344.63|344.33|344.58|344.33|0
1645552400000|2022-02-22 17:53:20|344.63|344.38|344.58|344.33|344.63|344.38|344.58|344.33|0
1645552410000|2022-02-22 17:53:30|344.63|344.38|344.63|344.38|344.63|344.38|344.58|344.38|0
1645552420000|2022-02-22 17:53:40|344.58|344.33|344.58|344.33|344.63|344.38|344.58|344.33|0
1645552430000|2022-02-22 17:53:50|344.63||344.58||344.63||344.58||0
1645552440000|2022-02-22 17:54:00|344.63|344.38|344.63|344.38|344.63|344.38|344.63|344.38|0
1645552450000|2022-02-22 17:54:10|344.58|344.33|344.58|344.33|344.58|344.38|344.58|344.33|0
1645552460000|2022-02-22 17:54:20|344.63|344.38|344.58|344.33|344.63|344.38|344.58|344.33|1
1645552470000|2022-02-22 17:54:30|344.53|344.38|344.53|344.33|344.53|344.38|344.53|344.33|0
1645552490000|2022-02-22 17:54:50|344.48|344.38|344.48|344.33|344.48|344.38|344.48|344.33|0
1645552500000|2022-02-22 17:55:00|344.53|344.38|344.63|344.38|344.63|344.38|344.53|344.33|0
1645552510000|2022-02-22 17:55:10|344.68||344.68||344.68||344.68||0
1645552520000|2022-02-22 17:55:20|344.63||344.63||344.68||344.63||0
1645552530000|2022-02-22 17:55:30|344.58|344.33|344.58|344.38|344.58|344.38|344.58|344.33|0
1645552540000|2022-02-22 17:55:40|344.63|344.33|344.58|344.33|344.63|344.33|344.58|344.33|0
1645552550000|2022-02-22 17:55:50|344.63|344.38|344.63|344.38|344.63|344.38|344.58|344.33|0
1645552560000|2022-02-22 17:56:00|344.58|344.33|344.58|344.33|344.63|344.38|344.58|344.33|0
1645552570000|2022-02-22 17:56:10|344.63|344.38|344.53|344.33|344.63|344.38|344.53|344.33|0
1645552580000|2022-02-22 17:56:20|344.58||344.48||344.58||344.48||0
1645552590000|2022-02-22 17:56:30|344.53|344.28|344.53|344.28|344.53|344.28|344.48|344.28|2
1645552600000|2022-02-22 17:56:40|344.48|344.33|344.53|344.33|344.53|344.33|344.48|344.28|0
1645552610000|2022-02-22 17:56:50|344.48||344.53||344.53||344.48||0
1645552620000|2022-02-22 17:57:00|344.48||344.48||344.48||344.48||0
1645552630000|2022-02-22 17:57:10||344.28||344.28||344.33||344.28|1
1645552650000|2022-02-22 17:57:30||344.33||344.28||344.33||344.28|0
1645552660000|2022-02-22 17:57:40|344.43||344.48||344.48||344.43||0
1645552670000|2022-02-22 17:57:50||344.33||344.28||344.33||344.28|0
1645552680000|2022-02-22 17:58:00|344.43|344.33|344.43|344.28|344.48|344.33|344.43|344.28|0
1645552690000|2022-02-22 17:58:10|344.48|344.33|344.48|344.33|344.48|344.33|344.43|344.28|0
1645552700000|2022-02-22 17:58:20|344.43|344.28|344.48|344.28|344.48|344.28|344.43|344.28|0
1645552710000|2022-02-22 17:58:30|344.43||344.48||344.48||344.43||0
1645552720000|2022-02-22 17:58:40|344.43|344.33|344.48|344.28|344.48|344.33|344.43|344.28|0
1645552730000|2022-02-22 17:58:50|344.43||344.43||344.48||344.43||0
1645552740000|2022-02-22 17:59:00|344.48|344.23|344.48|344.28|344.48|344.28|344.43|344.23|1
1645552750000|2022-02-22 17:59:10|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.23|0
1645552760000|2022-02-22 17:59:20|344.48|344.28|344.48|344.33|344.48|344.33|344.48|344.28|0
1645552770000|2022-02-22 17:59:30|344.43|344.28|344.43|344.28|344.48|344.28|344.43|344.28|0
1645552780000|2022-02-22 17:59:40|344.38|344.23|344.38|344.23|344.43|344.23|344.38|344.23|1
1645552790000|2022-02-22 17:59:50|344.43|344.28|344.48|344.28|344.48|344.28|344.43|344.23|1
1645552800000|2022-02-22 18:00:00|344.53||344.53||344.53||344.48||0
1645552810000|2022-02-22 18:00:10|344.48|344.23|344.43|344.23|344.53|344.23|344.43|344.23|0
1645552820000|2022-02-22 18:00:20|344.48|344.28|344.48|344.28|344.53|344.28|344.43|344.28|0
1645552830000|2022-02-22 18:00:30|344.53||344.48||344.53||344.48||0
1645552840000|2022-02-22 18:00:40|344.53|344.33|344.53|344.28|344.58|344.33|344.48|344.28|0
1645552850000|2022-02-22 18:00:50|344.48|344.33|344.48|344.28|344.53|344.33|344.48|344.28|0
1645552860000|2022-02-22 18:01:00|344.53||344.48||344.53||344.48||0
1645552870000|2022-02-22 18:01:10|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.23|1
1645552880000|2022-02-22 18:01:20|344.38|344.13|344.38|344.13|344.43|344.13|344.38|344.13|1
1645552890000|2022-02-22 18:01:30|344.43||344.38||344.43||344.38||0
1645552900000|2022-02-22 18:01:40|344.33|344.08|344.33|344.13|344.38|344.13|344.33|344.08|0
1645552910000|2022-02-22 18:01:50|344.38|344.08|344.38|344.13|344.38|344.13|344.33|344.08|0
1645552920000|2022-02-22 18:02:00|344.33|344.08|344.38|344.13|344.38|344.13|344.28|344.08|0
1645552930000|2022-02-22 18:02:10|344.33|344.08|344.33|344.08|344.33|344.13|344.33|344.08|0
1645552940000|2022-02-22 18:02:20|344.28|344.13|344.28|344.13|344.33|344.13|344.28|344.08|0
1645552960000|2022-02-22 18:02:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|1
1645552970000|2022-02-22 18:02:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|4
1645552980000|2022-02-22 18:03:00|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.13|0
1645552990000|2022-02-22 18:03:10|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|0
1645553000000|2022-02-22 18:03:20|344.33|344.08|344.38|344.18|344.38|344.18|344.28|344.08|0
1645553010000|2022-02-22 18:03:30|344.33|344.13|344.28|344.08|344.38|344.13|344.28|344.08|2
1645553020000|2022-02-22 18:03:40|344.33|344.13|344.28|344.08|344.33|344.13|344.28|344.08|0
1645553040000|2022-02-22 18:04:00||344.13||344.13||344.13||344.08|0
1645553050000|2022-02-22 18:04:10||344.08||344.13||344.13||344.08|0
1645553060000|2022-02-22 18:04:20||344.08||344.08||344.13||344.08|2
1645553070000|2022-02-22 18:04:30||344.13||344.13||344.13||344.08|0
1645553080000|2022-02-22 18:04:40||344.08||344.13||344.13||344.08|3
1645553090000|2022-02-22 18:04:50|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|3
1645553100000|2022-02-22 18:05:00|344.38|344.18|344.43|344.23|344.43|344.23|344.33|344.13|6
1645553110000|2022-02-22 18:05:10|344.38||344.43||344.43||344.38||1
1645553120000|2022-02-22 18:05:20|344.38||344.38||344.43||344.38||0
1645553130000|2022-02-22 18:05:30|344.43|344.28|344.38|344.23|344.43|344.28|344.38|344.23|1
1645553140000|2022-02-22 18:05:40|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.18|1
1645553150000|2022-02-22 18:05:50|344.33||344.33||344.38||344.33||0
1645553160000|2022-02-22 18:06:00|344.38|344.13|344.33|344.13|344.38|344.18|344.33|344.13|3
1645553170000|2022-02-22 18:06:10||344.08||344.13||344.13||344.08|0
1645553180000|2022-02-22 18:06:20|344.28|344.18|344.28|344.08|344.28|344.18|344.28|344.08|0
1645553190000|2022-02-22 18:06:30|344.33|344.13|344.28|344.08|344.33|344.13|344.28|344.08|0
1645553200000|2022-02-22 18:06:40|344.33|344.13|344.33|344.13|344.33|344.13|344.28|344.08|0
1645553210000|2022-02-22 18:06:50|344.28|344.08|344.28|344.08|344.33|344.13|344.28|344.08|0
1645553220000|2022-02-22 18:07:00|344.23|344.13|344.28|344.08|344.28|344.13|344.23|344.08|1
1645553230000|2022-02-22 18:07:10|344.23||344.28||344.28||344.23||0
1645553240000|2022-02-22 18:07:20||344.13||344.08||344.13||344.08|2
1645553250000|2022-02-22 18:07:30|344.23|344.13|344.28|344.13|344.33|344.13|344.23|344.08|0
1645553260000|2022-02-22 18:07:40|344.33|344.08|344.23|344.08|344.33|344.13|344.23|344.08|1
1645553280000|2022-02-22 18:08:00|344.18|344.03|344.18|344.03|344.23|344.08|344.18|344.03|26
1645553290000|2022-02-22 18:08:10|344.23|344.08|344.23|344.08|344.28|344.08|344.18|344.08|3
1645553300000|2022-02-22 18:08:20|344.28|344.13|344.28|344.13|344.33|344.18|344.28|344.13|5
1645553310000|2022-02-22 18:08:30|344.33|344.08|344.28|344.13|344.38|344.23|344.28|344.08|5
1645553320000|2022-02-22 18:08:40|344.33|344.18|344.33|344.13|344.33|344.18|344.28|344.13|4
1645553330000|2022-02-22 18:08:50|344.28|344.18|344.38|344.23|344.38|344.23|344.28|344.13|0
1645553340000|2022-02-22 18:09:00|344.33|344.18|344.28|344.08|344.38|344.18|344.28|344.08|1
1645553350000|2022-02-22 18:09:10|344.23|344.13|344.23|344.03|344.28|344.13|344.23|344.03|1
1645553360000|2022-02-22 18:09:20|344.18||344.18||344.23||344.18||0
1645553380000|2022-02-22 18:09:40|||||||||5
1645553390000|2022-02-22 18:09:50|344.23|344.08|344.23|344.08|344.33|344.13|344.23|344.08|6
1645553400000|2022-02-22 18:10:00|344.28|344.13|344.33|344.18|344.38|344.18|344.23|344.08|3
1645553410000|2022-02-22 18:10:10|344.38|344.23|344.43|344.28|344.43|344.28|344.33|344.18|1
1645553420000|2022-02-22 18:10:20|344.38|344.23|344.53|344.33|344.53|344.33|344.38|344.23|4
1645553430000|2022-02-22 18:10:30|344.48|344.28|344.48|344.28|344.53|344.28|344.43|344.28|1
1645553440000|2022-02-22 18:10:40|344.53|344.33|344.48|344.33|344.53|344.33|344.48|344.33|0
1645553460000|2022-02-22 18:11:00|344.43|344.28|344.38|344.23|344.48|344.33|344.38|344.23|2
1645553470000|2022-02-22 18:11:10|344.43||344.38||344.43||344.38||0
1645553480000|2022-02-22 18:11:20|344.43|344.28|344.48|344.28|344.48|344.33|344.38|344.23|4
1645553490000|2022-02-22 18:11:30|344.43||344.43||344.48||344.43||0
1645553500000|2022-02-22 18:11:40|344.48|344.23|344.43|344.23|344.48|344.28|344.38|344.23|0
1645553510000|2022-02-22 18:11:50|344.38||344.38||344.43||344.38||0
1645553520000|2022-02-22 18:12:00|344.43|344.28|344.43|344.23|344.43|344.28|344.38|344.23|3
1645553530000|2022-02-22 18:12:10|344.38|344.28|344.48|344.33|344.48|344.33|344.38|344.23|1
1645553540000|2022-02-22 18:12:20|344.53|344.38|344.53|344.33|344.53|344.38|344.48|344.33|0
1645553550000|2022-02-22 18:12:30|344.58|344.38|344.53|344.33|344.58|344.38|344.53|344.33|0
1645553560000|2022-02-22 18:12:40|344.58|344.38|344.58|344.38|344.58|344.43|344.53|344.38|0
1645553570000|2022-02-22 18:12:50|344.53|344.43|344.58|344.43|344.58|344.43|344.53|344.38|0
1645553580000|2022-02-22 18:13:00|344.63||344.63||344.63||344.58||1
1645553590000|2022-02-22 18:13:10|344.58|344.48|344.58|344.43|344.63|344.48|344.58|344.43|0
1645553600000|2022-02-22 18:13:20|344.63|344.38|344.58|344.38|344.63|344.43|344.58|344.38|1
1645553610000|2022-02-22 18:13:30|344.53||344.53||344.58||344.53||0
1645553620000|2022-02-22 18:13:40|344.58||344.53||344.58||344.53||0
1645553630000|2022-02-22 18:13:50|344.58||344.53||344.58||344.53||0
1645553640000|2022-02-22 18:14:00|344.58||344.53||344.58||344.53||0
1645553650000|2022-02-22 18:14:10|344.58||344.53||344.58||344.53||0
1645553660000|2022-02-22 18:14:20|344.48|344.33|344.48|344.33|344.53|344.33|344.48|344.33|1
1645553670000|2022-02-22 18:14:30|344.53||344.48||344.53||344.48||0
1645553690000|2022-02-22 18:14:50|344.43|344.28|344.43|344.23|344.43|344.28|344.38|344.23|3
1645553700000|2022-02-22 18:15:00|344.48|344.28|344.33|344.18|344.48|344.28|344.33|344.18|0
1645553710000|2022-02-22 18:15:10|344.38||344.38||344.38||344.33||3
1645553720000|2022-02-22 18:15:20|344.33||344.38||344.38||344.33||0
1645553730000|2022-02-22 18:15:30|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|0
1645553740000|2022-02-22 18:15:40|344.33|344.13|344.28|344.08|344.33|344.13|344.28|344.08|2
1645553750000|2022-02-22 18:15:50|344.23|344.03|344.23|344.03|344.23|344.03|344.23|344.03|0
1645553760000|2022-02-22 18:16:00|344.28|344.08|344.18|344.03|344.28|344.08|344.18|344.03|0
1645553770000|2022-02-22 18:16:10|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|9
1645553780000|2022-02-22 18:16:20|344.18|343.93|344.13|343.93|344.18|343.98|344.08|343.93|5
1645553790000|2022-02-22 18:16:30|344.08|343.98|344.08|343.93|344.08|343.98|344.08|343.93|0
1645553800000|2022-02-22 18:16:40|344.03|343.88|344.08|343.88|344.08|343.93|344.03|343.88|1
1645553810000|2022-02-22 18:16:50|344.03|343.83|343.98|343.78|344.08|343.83|343.93|343.78|1
1645553820000|2022-02-22 18:17:00|343.93|343.73|343.93|343.73|343.98|343.78|343.88|343.73|25
1645553830000|2022-02-22 18:17:10|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|0
1645553840000|2022-02-22 18:17:20|343.98|343.83|343.98|343.78|343.98|343.83|343.93|343.78|5
1645553850000|2022-02-22 18:17:30||343.83||343.78||343.83||343.78|1
1645553860000|2022-02-22 18:17:40|343.93|343.83|343.98|343.78|343.98|343.83|343.93|343.78|3
1645553870000|2022-02-22 18:17:50|343.93|343.83|343.93|343.73|343.93|343.83|343.88|343.73|0
1645553880000|2022-02-22 18:18:00|343.88|343.78|343.98|343.78|343.98|343.83|343.88|343.73|3
1645553890000|2022-02-22 18:18:10|343.93|343.83|343.98|343.78|343.98|343.83|343.93|343.78|0
1645553900000|2022-02-22 18:18:20||343.83||343.83||343.83||343.78|0
1645553910000|2022-02-22 18:18:30|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|1
1645553920000|2022-02-22 18:18:40|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|0
1645553930000|2022-02-22 18:18:50|343.98|343.88|344.03|343.88|344.03|343.88|343.98|343.88|0
1645553940000|2022-02-22 18:19:00|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|0
1645553950000|2022-02-22 18:19:10||343.93||343.93||343.93||343.88|0
1645553960000|2022-02-22 18:19:20|344.13||344.13||344.13||344.08||1
1645553970000|2022-02-22 18:19:30|344.08||344.08||344.13||344.08||0
1645553980000|2022-02-22 18:19:40|344.03|343.88|344.08|343.88|344.08|343.93|344.03|343.88|1
1645553990000|2022-02-22 18:19:50|344.03|343.83|344.03|343.83|344.03|343.88|343.98|343.83|0
1645554000000|2022-02-22 18:20:00|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|0
1645554010000|2022-02-22 18:20:10|344.08|343.88|344.13|343.93|344.13|343.93|344.03|343.83|2
1645554020000|2022-02-22 18:20:20|344.08|343.98|344.13|343.93|344.13|343.98|344.08|343.93|0
1645554030000|2022-02-22 18:20:30|344.08|343.98|344.13|343.93|344.13|343.98|344.08|343.93|0
1645554040000|2022-02-22 18:20:40||343.98||343.98||343.98||343.93|0
1645554050000|2022-02-22 18:20:50|344.08|343.93|344.08|343.93|344.13|343.98|344.08|343.93|0
1645554060000|2022-02-22 18:21:00|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|3
1645554070000|2022-02-22 18:21:10|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|0
1645554080000|2022-02-22 18:21:20|344.03|343.88|344.13|343.93|344.13|343.98|344.03|343.88|4
1645554090000|2022-02-22 18:21:30|344.08|343.98|344.18|343.98|344.18|343.98|344.08|343.93|0
1645554100000|2022-02-22 18:21:40||344.03||344.03||344.03||343.98|0
1645554110000|2022-02-22 18:21:50|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|1
1645554120000|2022-02-22 18:22:00||344.13||344.08||344.13||344.08|1
1645554130000|2022-02-22 18:22:10|344.23|344.13|344.28|344.08|344.28|344.13|344.23|344.08|0
1645554140000|2022-02-22 18:22:20|344.33|344.13|344.28|344.08|344.33|344.13|344.28|344.08|0
1645554150000|2022-02-22 18:22:30|344.23|344.03|344.23|344.03|344.28|344.03|344.23|344.03|0
1645554160000|2022-02-22 18:22:40|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.03|0
1645554170000|2022-02-22 18:22:50|344.23||344.28||344.28||344.23||0
1645554180000|2022-02-22 18:23:00|344.33|344.13|344.38|344.18|344.38|344.23|344.33|344.13|0
1645554190000|2022-02-22 18:23:10|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|0
1645554200000|2022-02-22 18:23:20|344.33|344.13|344.38|344.18|344.38|344.18|344.33|344.13|0
1645554210000|2022-02-22 18:23:30|344.33|344.13|344.33|344.13|344.38|344.13|344.33|344.13|1
1645554220000|2022-02-22 18:23:40|344.28|344.18|344.28|344.13|344.33|344.18|344.28|344.13|0
1645554230000|2022-02-22 18:23:50|344.33|344.08|344.23|344.03|344.33|344.08|344.23|344.03|0
1645554240000|2022-02-22 18:24:00|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.03|0
1645554250000|2022-02-22 18:24:10|344.28|344.03|344.28|344.08|344.33|344.13|344.23|344.03|0
1645554260000|2022-02-22 18:24:20|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.08|0
1645554280000|2022-02-22 18:24:40|344.28|344.18|344.38|344.18|344.38|344.18|344.28|344.18|0
1645554290000|2022-02-22 18:24:50|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|0
1645554300000|2022-02-22 18:25:00|344.38|344.18|344.33|344.13|344.38|344.18|344.33|344.13|0
1645554310000|2022-02-22 18:25:10|344.38|344.18|344.33|344.13|344.38|344.18|344.28|344.13|0
1645554320000|2022-02-22 18:25:20|344.28|344.08|344.28|344.08|344.33|344.08|344.23|344.08|0
1645554330000|2022-02-22 18:25:30|344.23|344.03|344.18|344.03|344.23|344.03|344.18|344.03|0
1645554340000|2022-02-22 18:25:40|344.23||344.23||344.23||344.18||6
1645554350000|2022-02-22 18:25:50|344.18|344.08|344.18|344.03|344.23|344.08|344.18|344.03|0
1645554360000|2022-02-22 18:26:00|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.03|0
1645554370000|2022-02-22 18:26:10|344.23|344.08|344.23|344.03|344.23|344.08|344.23|344.03|0
1645554380000|2022-02-22 18:26:20|344.28|344.08|344.23|344.03|344.28|344.08|344.23|344.03|1
1645554410000|2022-02-22 18:26:50||344.08||344.03||344.08||344.03|0
1645554420000|2022-02-22 18:27:00|344.18||344.23||344.23||344.18||0
1645554430000|2022-02-22 18:27:10|344.18||344.23||344.23||344.18||0
1645554440000|2022-02-22 18:27:20|344.18|344.08|344.23|344.03|344.23|344.08|344.18|344.03|0
1645554450000|2022-02-22 18:27:30||344.08||344.08||344.08||344.03|0
1645554460000|2022-02-22 18:27:40|344.18|344.03|344.13|343.93|344.23|344.03|344.13|343.93|1
1645554480000|2022-02-22 18:28:00|344.18|343.98|344.18|343.98|344.18|343.98|344.13|343.93|1
1645554490000|2022-02-22 18:28:10|344.23|344.03|344.23|344.03|344.23|344.08|344.23|344.03|0
1645554500000|2022-02-22 18:28:20|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.98|0
1645554510000|2022-02-22 18:28:30|344.13||344.13||344.18||344.13||0
1645554540000|2022-02-22 18:29:00|344.18|344.03|344.23|344.03|344.23|344.03|344.18|343.98|1
1645554550000|2022-02-22 18:29:10|344.18|343.98|344.23|344.03|344.23|344.03|344.18|343.98|0
1645554560000|2022-02-22 18:29:20|344.18|343.98|344.18|343.98|344.23|344.03|344.18|343.98|0
1645554570000|2022-02-22 18:29:30|344.23|344.03|344.23|344.03|344.23|344.03|344.18|343.98|0
1645554580000|2022-02-22 18:29:40|344.18|343.98|344.23|343.98|344.23|344.03|344.18|343.98|0
1645554590000|2022-02-22 18:29:50|344.28|344.03|344.28|344.08|344.28|344.08|344.28|344.03|0
1645554600000|2022-02-22 18:30:00|344.23|344.13|344.28|344.08|344.33|344.13|344.23|344.08|0
1645554610000|2022-02-22 18:30:10|344.33|344.03|344.23|344.03|344.33|344.03|344.23|344.03|0
1645554620000|2022-02-22 18:30:20|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|0
1645554630000|2022-02-22 18:30:30|344.23|344.03|344.28|344.08|344.28|344.08|344.23|344.03|1
1645554640000|2022-02-22 18:30:40|344.33|344.13|344.33|344.13|344.38|344.18|344.33|344.08|0
1645554650000|2022-02-22 18:30:50|344.38|344.18|344.28|344.08|344.38|344.18|344.28|344.08|0
1645554660000|2022-02-22 18:31:00|344.23||344.28||344.28||344.23||0
1645554670000|2022-02-22 18:31:10|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.08|0
1645554680000|2022-02-22 18:31:20|344.38|344.23|344.48|344.28|344.53|344.38|344.33|344.23|22
1645554690000|2022-02-22 18:31:30|344.53|344.23|344.48|344.23|344.53|344.28|344.48|344.23|1
1645554700000|2022-02-22 18:31:40|344.53|344.28|344.43|344.23|344.53|344.28|344.43|344.23|0
1645554710000|2022-02-22 18:31:50|344.48||344.43||344.48||344.43||0
1645554720000|2022-02-22 18:32:00|344.48|344.28|344.48|344.28|344.48|344.28|344.48|344.23|2
1645554730000|2022-02-22 18:32:10|344.43|344.23|344.43|344.23|344.43|344.23|344.43|344.23|0
1645554740000|2022-02-22 18:32:20|344.38|344.18|344.38|344.18|344.43|344.18|344.38|344.18|1
1645554750000|2022-02-22 18:32:30|344.43|344.23|344.43|344.23|344.43|344.28|344.43|344.23|1
1645554760000|2022-02-22 18:32:40|344.48|344.28|344.43|344.23|344.48|344.28|344.43|344.23|0
1645554770000|2022-02-22 18:32:50|344.48|344.28|344.48|344.23|344.48|344.28|344.43|344.23|0
1645554780000|2022-02-22 18:33:00|344.43|344.28|344.48|344.28|344.53|344.33|344.43|344.23|0
1645554790000|2022-02-22 18:33:10|344.53|344.23|344.43|344.23|344.53|344.28|344.43|344.23|0
1645554800000|2022-02-22 18:33:20|344.38|344.28|344.48|344.23|344.48|344.28|344.38|344.23|0
1645554810000|2022-02-22 18:33:30|344.43|344.28|344.43|344.23|344.48|344.28|344.43|344.23|0
1645554820000|2022-02-22 18:33:40|344.48||344.43||344.48||344.43||0
1645554830000|2022-02-22 18:33:50|344.48||344.43||344.48||344.43||0
1645554840000|2022-02-22 18:34:00|344.48|344.28|344.58|344.33|344.58|344.38|344.48|344.28|0
1645554850000|2022-02-22 18:34:10|344.53||344.53||344.58||344.48||0
1645554870000|2022-02-22 18:34:30||344.38||344.33||344.38||344.33|1
1645554880000|2022-02-22 18:34:40|344.58|344.38|344.53|344.33|344.58|344.38|344.53|344.33|1
1645554890000|2022-02-22 18:34:50|344.48||344.48||344.53||344.48||0
1645554900000|2022-02-22 18:35:00|344.53|344.28|344.43|344.23|344.53|344.28|344.38|344.23|1
1645554910000|2022-02-22 18:35:10|344.38|344.18|344.38|344.18|344.43|344.23|344.33|344.18|0
1645554920000|2022-02-22 18:35:20|344.33|344.23|344.38|344.23|344.38|344.23|344.33|344.23|0
1645554930000|2022-02-22 18:35:30|344.43|344.18|344.43|344.23|344.43|344.23|344.38|344.18|0
1645554940000|2022-02-22 18:35:40|344.38|344.18|344.38|344.23|344.38|344.23|344.33|344.18|0
1645554950000|2022-02-22 18:35:50|344.43|344.18|344.38|344.18|344.43|344.18|344.33|344.18|0
1645554960000|2022-02-22 18:36:00|344.33|344.13|344.33|344.13|344.33|344.13|344.28|344.13|0
1645554970000|2022-02-22 18:36:10|344.38|344.18|344.28|344.13|344.38|344.23|344.28|344.13|0
1645554980000|2022-02-22 18:36:20|||||||||1
1645555020000|2022-02-22 18:37:00|||||||||1
1645555030000|2022-02-22 18:37:10|344.23|344.03|344.18|343.98|344.23|344.03|344.13|343.98|3
1645555040000|2022-02-22 18:37:20|344.23|344.03|344.23|344.08|344.23|344.08|344.23|343.98|0
1645555050000|2022-02-22 18:37:30|344.28|344.03|344.28|344.08|344.28|344.13|344.28|344.03|0
1645555060000|2022-02-22 18:37:40|344.23|344.13|344.23|344.03|344.23|344.13|344.23|344.03|0
1645555070000|2022-02-22 18:37:50|344.18|343.98|344.18|343.98|344.23|343.98|344.18|343.98|1
1645555080000|2022-02-22 18:38:00|344.23|344.03|344.28|344.08|344.28|344.08|344.23|343.98|0
1645555090000|2022-02-22 18:38:10|344.23|344.03|344.18|343.98|344.23|344.03|344.18|343.98|0
1645555100000|2022-02-22 18:38:20|344.23|344.03|344.18|343.98|344.23|344.03|344.18|343.98|0
1645555110000|2022-02-22 18:38:30|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|0
1645555130000|2022-02-22 18:38:50|344.13|344.03|344.18|344.03|344.18|344.03|344.13|344.03|0
1645555140000|2022-02-22 18:39:00||343.98||343.98||344.03||343.98|0
1645555150000|2022-02-22 18:39:10|344.13|344.03|344.13|343.93|344.13|344.03|344.13|343.93|0
1645555160000|2022-02-22 18:39:20|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.93|0
1645555170000|2022-02-22 18:39:30|344.18|343.93|344.13|343.93|344.18|343.93|344.08|343.93|0
1645555180000|2022-02-22 18:39:40|344.08||344.13||344.13||344.08||0
1645555190000|2022-02-22 18:39:50|344.18|343.98|344.18|343.98|344.18|343.98|344.18|343.93|0
1645555200000|2022-02-22 18:40:00|344.23|344.03|344.18|343.98|344.23|344.03|344.13|343.98|0
1645555210000|2022-02-22 18:40:10|344.23|344.03|344.23|344.03|344.23|344.08|344.23|343.98|0
1645555220000|2022-02-22 18:40:20|344.18|344.08|344.28|344.08|344.28|344.13|344.18|344.08|0
1645555230000|2022-02-22 18:40:30|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|0
1645555240000|2022-02-22 18:40:40|344.28||344.33||344.33||344.28||0
1645555250000|2022-02-22 18:40:50|344.28|344.08|344.33|344.13|344.33|344.13|344.28|344.08|0
1645555260000|2022-02-22 18:41:00|344.38|344.18|344.38|344.18|344.38|344.18|344.38|344.18|0
1645555270000|2022-02-22 18:41:10|344.33|344.13|344.33|344.13|344.33|344.13|344.28|344.13|0
1645555280000|2022-02-22 18:41:20|344.28|344.08|344.28|344.08|344.33|344.08|344.28|344.08|0
1645555300000|2022-02-22 18:41:40|344.23|344.03|344.18|343.98|344.28|344.03|344.13|343.98|0
1645555310000|2022-02-22 18:41:50|344.13|343.93|344.13|343.93|344.18|343.93|344.13|343.93|0
1645555320000|2022-02-22 18:42:00|344.08|343.88|344.08|343.88|344.13|343.88|344.08|343.88|1
1645555330000|2022-02-22 18:42:10|344.03||344.08||344.08||344.03||0
1645555340000|2022-02-22 18:42:20|344.13|343.93|344.08|343.88|344.13|343.93|344.08|343.88|0
1645555350000|2022-02-22 18:42:30|344.03||344.08||344.08||344.03||0
1645555360000|2022-02-22 18:42:40|344.03||344.08||344.08||344.03||0
1645555370000|2022-02-22 18:42:50|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1645555380000|2022-02-22 18:43:00|344.08|343.88|344.03|343.88|344.13|343.93|344.03|343.88|0
1645555390000|2022-02-22 18:43:10||343.83||343.83||343.83||343.83|1
1645555400000|2022-02-22 18:43:20|343.98|343.78|344.03|343.83|344.03|343.83|343.98|343.78|0
1645555410000|2022-02-22 18:43:30|344.08|343.88|344.08|343.83|344.08|343.88|344.08|343.83|0
1645555420000|2022-02-22 18:43:40|344.03|343.78|343.98|343.78|344.03|343.78|343.98|343.78|0
1645555430000|2022-02-22 18:43:50|343.93||343.98||343.98||343.93||0
1645555440000|2022-02-22 18:44:00|344.03|343.83|344.03|343.83|344.03|343.83|344.03|343.83|0
1645555450000|2022-02-22 18:44:10|343.98|343.78|344.03|343.78|344.03|343.83|343.98|343.78|0
1645555460000|2022-02-22 18:44:20|343.98|343.83|343.98|343.83|344.03|343.88|343.98|343.83|0
1645555470000|2022-02-22 18:44:30|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|1
1645555480000|2022-02-22 18:44:40|343.88||343.93||343.98||343.88||0
1645555490000|2022-02-22 18:44:50|343.88||343.88||343.93||343.88||0
1645555500000|2022-02-22 18:45:00|343.93||343.88||343.93||343.88||0
1645555510000|2022-02-22 18:45:10|343.93|343.68|343.88|343.68|343.93|343.68|343.88|343.68|4
1645555520000|2022-02-22 18:45:20||343.63||343.68||343.68||343.63|0
1645555530000|2022-02-22 18:45:30||343.63||343.68||343.68||343.63|0
1645555540000|2022-02-22 18:45:40||343.63||343.68||343.68||343.63|0
1645555550000|2022-02-22 18:45:50||343.63||343.68||343.68||343.63|0
1645555560000|2022-02-22 18:46:00|343.93|343.73|343.93|343.73|343.93|343.73|343.88|343.73|3
1645555570000|2022-02-22 18:46:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1645555580000|2022-02-22 18:46:20|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.68|0
1645555590000|2022-02-22 18:46:30||343.68||343.73||343.73||343.68|0
1645555600000|2022-02-22 18:46:40|343.88|343.68|343.98|343.78|343.98|343.78|343.88|343.68|0
1645555610000|2022-02-22 18:46:50|343.93|343.73|343.93|343.73|343.98|343.73|343.88|343.73|0
1645555620000|2022-02-22 18:47:00|343.98|343.78|343.98|343.73|343.98|343.78|343.93|343.73|0
1645555630000|2022-02-22 18:47:10|343.93|343.78|343.93|343.73|343.98|343.78|343.93|343.73|0
1645555640000|2022-02-22 18:47:20|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1645555650000|2022-02-22 18:47:30|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1645555680000|2022-02-22 18:48:00||343.68||343.68||343.68||343.63|1
1645555700000|2022-02-22 18:48:20||343.63||343.63||343.68||343.63|0
1645555710000|2022-02-22 18:48:30|343.88|343.68|343.83|343.63|343.88|343.68|343.83|343.63|0
1645555730000|2022-02-22 18:48:50||343.58||343.63||343.63||343.58|0
1645555740000|2022-02-22 18:49:00|343.78|343.58|343.83|343.58|343.83|343.58|343.78|343.58|0
1645555750000|2022-02-22 18:49:10|343.78|343.63|343.83|343.58|343.83|343.63|343.78|343.58|0
1645555760000|2022-02-22 18:49:20|343.78|343.63|343.83|343.58|343.83|343.63|343.78|343.58|0
1645555770000|2022-02-22 18:49:30|343.78|343.63|343.83|343.58|343.83|343.63|343.78|343.58|0
1645555780000|2022-02-22 18:49:40||343.63||343.63||343.63||343.63|0
1645555790000|2022-02-22 18:49:50|343.78|343.58|343.83|343.58|343.83|343.58|343.78|343.58|0
1645555800000|2022-02-22 18:50:00|343.78|343.63|343.78|343.58|343.83|343.63|343.78|343.58|0
1645555810000|2022-02-22 18:50:10|343.83|343.63|343.83|343.63|343.83|343.63|343.78|343.63|0
1645555820000|2022-02-22 18:50:20||343.58||343.63||343.63||343.58|0
1645555830000|2022-02-22 18:50:30|343.78||343.78||343.78||343.78||0
1645555840000|2022-02-22 18:50:40||343.58||343.58||343.58||343.58|1
1645555860000|2022-02-22 18:51:00|343.73|343.53|343.73|343.53|343.73|343.53|343.68|343.53|0
1645555870000|2022-02-22 18:51:10|343.68||343.73||343.73||343.68||0
1645555880000|2022-02-22 18:51:20|343.68|343.48|343.68|343.48|343.73|343.53|343.68|343.48|0
1645555890000|2022-02-22 18:51:30|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|0
1645555900000|2022-02-22 18:51:40|343.73||343.68||343.73||343.68||1
1645555920000|2022-02-22 18:52:00|343.73||343.68||343.73||343.68||0
1645555930000|2022-02-22 18:52:10||343.43||343.43||343.48||343.43|0
1645555940000|2022-02-22 18:52:20||343.48||343.48||343.48||343.48|0
1645555960000|2022-02-22 18:52:40|343.63|343.43|343.63|343.43|343.63|343.48|343.58|343.43|0
1645555970000|2022-02-22 18:52:50|343.58||343.63||343.63||343.58||0
1645555980000|2022-02-22 18:53:00|343.58|343.38|343.63|343.43|343.68|343.48|343.58|343.38|2
1645555990000|2022-02-22 18:53:10||343.38||343.43||343.43||343.38|0
1645556010000|2022-02-22 18:53:30|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.43|2
1645556020000|2022-02-22 18:53:40|343.63|343.43|343.63|343.43|343.68|343.48|343.63|343.43|0
1645556030000|2022-02-22 18:53:50|343.58|343.38|343.58|343.38|343.63|343.38|343.58|343.38|0
1645556040000|2022-02-22 18:54:00|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|4
1645556050000|2022-02-22 18:54:10|343.58||343.53||343.58||343.53||0
1645556060000|2022-02-22 18:54:20|343.48|343.28|343.48|343.28|343.48|343.33|343.48|343.28|2
1645556090000|2022-02-22 18:54:50|343.43|343.23|343.43|343.23|343.43|343.23|343.43|343.18|0
1645556100000|2022-02-22 18:55:00|343.48|343.18|343.48|343.28|343.53|343.28|343.48|343.18|0
1645556110000|2022-02-22 18:55:10|343.53|343.33|343.53|343.33|343.53|343.33|343.48|343.28|0
1645556120000|2022-02-22 18:55:20|343.48|343.28|343.53|343.33|343.53|343.33|343.48|343.28|1
1645556130000|2022-02-22 18:55:30|343.48||343.48||343.48||343.48||0
1645556140000|2022-02-22 18:55:40|343.53||343.53||343.53||343.53||0
1645556150000|2022-02-22 18:55:50|343.48|343.38|343.58|343.38|343.58|343.43|343.48|343.38|0
1645556160000|2022-02-22 18:56:00|||||||||2
1645556170000|2022-02-22 18:56:10|343.63|343.33|343.58|343.33|343.63|343.38|343.58|343.33|0
1645556180000|2022-02-22 18:56:20|343.63|343.38|343.58|343.33|343.63|343.38|343.58|343.33|0
1645556190000|2022-02-22 18:56:30||343.38||343.33||343.38||343.33|0
1645556200000|2022-02-22 18:56:40||343.38||343.33||343.38||343.33|0
1645556210000|2022-02-22 18:56:50|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|0
1645556220000|2022-02-22 18:57:00|343.58|343.38|343.53|343.33|343.58|343.38|343.53|343.33|0
1645556240000|2022-02-22 18:57:20|343.58||343.53||343.58||343.53||0
1645556250000|2022-02-22 18:57:30|343.58||343.53||343.58||343.53||0
1645556260000|2022-02-22 18:57:40|343.58||343.58||343.58||343.53||0
1645556270000|2022-02-22 18:57:50|343.53||343.58||343.58||343.53||0
1645556280000|2022-02-22 18:58:00||343.38||343.33||343.38||343.33|0
1645556290000|2022-02-22 18:58:10||343.38||343.38||343.38||343.33|0
1645556300000|2022-02-22 18:58:20|343.63||343.63||343.63||343.63||1
1645556310000|2022-02-22 18:58:30|343.58||343.58||343.58||343.58||0
1645556320000|2022-02-22 18:58:40|343.63||343.58||343.63||343.58||0
1645556330000|2022-02-22 18:58:50|343.63|343.43|343.68|343.43|343.68|343.48|343.58|343.43|0
1645556340000|2022-02-22 18:59:00||343.48||343.48||343.48||343.43|0
1645556350000|2022-02-22 18:59:10||343.43||343.48||343.48||343.43|0
1645556360000|2022-02-22 18:59:20|||||||||2
1645556370000|2022-02-22 18:59:30|343.73||343.73||343.73||343.68||0
1645556380000|2022-02-22 18:59:40|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|0
1645556390000|2022-02-22 18:59:50|343.78|343.58|343.83|343.58|343.83|343.58|343.78|343.58|3
1645556400000|2022-02-22 19:00:00|343.78|343.53|343.73|343.53|343.78|343.53|343.68|343.48|0
1645556410000|2022-02-22 19:00:10|343.68|343.48|343.68|343.43|343.68|343.53|343.68|343.43|0
1645556430000|2022-02-22 19:00:30||343.48||343.43||343.48||343.43|3
1645556440000|2022-02-22 19:00:40|343.63|343.48|343.58|343.33|343.63|343.48|343.58|343.33|7
1645556460000|2022-02-22 19:01:00||343.28||343.33||343.33||343.28|1
1645556470000|2022-02-22 19:01:10||343.28||343.28||343.33||343.28|0
1645556480000|2022-02-22 19:01:20|343.63|343.33|343.58|343.33|343.63|343.33|343.58|343.33|0
1645556490000|2022-02-22 19:01:30|343.63|343.28|343.58|343.33|343.63|343.33|343.58|343.28|0
1645556500000|2022-02-22 19:01:40||343.28||343.33||343.33||343.28|0
1645556510000|2022-02-22 19:01:50||343.28||343.28||343.33||343.28|0
1645556520000|2022-02-22 19:02:00||343.33||343.33||343.33||343.33|0
1645556530000|2022-02-22 19:02:10||343.28||343.28||343.33||343.28|0
1645556540000|2022-02-22 19:02:20|343.63|343.33|343.58|343.33|343.63|343.33|343.58|343.33|0
1645556550000|2022-02-22 19:02:30|343.63|343.38|343.58|343.38|343.63|343.38|343.58|343.38|0
1645556560000|2022-02-22 19:02:40|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|0
1645556570000|2022-02-22 19:02:50|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645556580000|2022-02-22 19:03:00||343.33||343.33||343.33||343.33|0
1645556590000|2022-02-22 19:03:10|343.53|343.28|343.53|343.33|343.53|343.33|343.53|343.28|0
1645556600000|2022-02-22 19:03:20||343.38||343.33||343.38||343.33|0
1645556610000|2022-02-22 19:03:30|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|0
1645556620000|2022-02-22 19:03:40|343.48||343.53||343.53||343.48||0
1645556630000|2022-02-22 19:03:50|343.48|343.28|343.53|343.28|343.53|343.33|343.48|343.28|0
1645556640000|2022-02-22 19:04:00|343.58|343.33|343.58|343.38|343.58|343.38|343.53|343.33|0
1645556650000|2022-02-22 19:04:10|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1645556660000|2022-02-22 19:04:20|343.48||343.53||343.53||343.48||0
1645556670000|2022-02-22 19:04:30|343.48||343.53||343.53||343.48||0
1645556680000|2022-02-22 19:04:40|343.48||343.48||343.48||343.48||0
1645556700000|2022-02-22 19:05:00|343.53||343.48||343.53||343.48||2
1645556730000|2022-02-22 19:05:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|1
1645556740000|2022-02-22 19:05:40|343.38|343.23|343.38|343.23|343.38|343.23|343.38|343.23|8
1645556750000|2022-02-22 19:05:50|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|3
1645556760000|2022-02-22 19:06:00|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.13|2
1645556770000|2022-02-22 19:06:10|343.33||343.28||343.33||343.28||2
1645556780000|2022-02-22 19:06:20|343.23|343.08|343.28|343.08|343.28|343.08|343.23|343.08|7
1645556790000|2022-02-22 19:06:30|343.23|343.13|343.28|343.13|343.28|343.13|343.23|343.08|0
1645556800000|2022-02-22 19:06:40|343.33|343.08|343.28|343.08|343.33|343.13|343.28|343.08|4
1645556810000|2022-02-22 19:06:50||343.13||343.08||343.13||343.08|0
1645556820000|2022-02-22 19:07:00|343.33|343.13|343.33|343.13|343.33|343.18|343.28|343.13|0
1645556830000|2022-02-22 19:07:10|343.28|343.18|343.28|343.08|343.33|343.18|343.28|343.08|0
1645556840000|2022-02-22 19:07:20|343.23||343.23||343.28||343.23||0
1645556850000|2022-02-22 19:07:30|343.18|343.03|343.18|343.03|343.18|343.03|343.18|343.03|0
1645556860000|2022-02-22 19:07:40|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|0
1645556870000|2022-02-22 19:07:50|343.18|343.03|343.18|343.03|343.23|343.03|343.18|343.03|1
1645556880000|2022-02-22 19:08:00|343.13|342.98|343.18|342.98|343.18|342.98|343.13|342.93|0
1645556890000|2022-02-22 19:08:10|343.13|343.03|343.18|343.03|343.23|343.08|343.13|342.98|0
1645556900000|2022-02-22 19:08:20|343.23||343.18||343.23||343.18||3
1645556910000|2022-02-22 19:08:30||342.98||343.03||343.03||342.98|1
1645556920000|2022-02-22 19:08:40|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|1
1645556930000|2022-02-22 19:08:50||342.93||342.93||342.98||342.93|0
1645556940000|2022-02-22 19:09:00||342.98||342.98||342.98||342.93|0
1645556950000|2022-02-22 19:09:10||342.93||342.93||342.98||342.93|1
1645556960000|2022-02-22 19:09:20|343.08||343.08||343.13||343.08||0
1645556970000|2022-02-22 19:09:30|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.93|1
1645556980000|2022-02-22 19:09:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|0
1645557010000|2022-02-22 19:10:10|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|3
1645557020000|2022-02-22 19:10:20|343.08||343.03||343.08||343.03||4
1645557040000|2022-02-22 19:10:40|342.98|342.83|343.03|342.83|343.03|342.83|342.98|342.83|3
1645557050000|2022-02-22 19:10:50|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|0
1645557060000|2022-02-22 19:11:00||342.88||342.88||342.88||342.83|0
1645557070000|2022-02-22 19:11:10|342.98|342.83|343.03|342.83|343.03|342.88|342.98|342.83|0
1645557080000|2022-02-22 19:11:20|342.98|342.88|342.98|342.78|343.03|342.88|342.98|342.78|1
1645557090000|2022-02-22 19:11:30|342.93|342.83|342.98|342.83|342.98|342.83|342.93|342.78|0
1645557100000|2022-02-22 19:11:40|343.03|342.88|343.08|342.88|343.08|342.93|343.03|342.88|3
1645557110000|2022-02-22 19:11:50|343.03|342.93|343.08|342.88|343.08|342.93|343.03|342.88|0
1645557120000|2022-02-22 19:12:00|343.13|342.93|343.13|342.98|343.18|342.98|343.13|342.88|1
1645557130000|2022-02-22 19:12:10|343.18|343.03|343.33|343.13|343.33|343.18|343.18|342.98|1
1645557140000|2022-02-22 19:12:20|343.28||343.33||343.33||343.28||0
1645557150000|2022-02-22 19:12:30|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|0
1645557160000|2022-02-22 19:12:40|343.38|343.18|343.33|343.13|343.38|343.18|343.33|343.13|3
1645557170000|2022-02-22 19:12:50|343.28|343.18|343.28|343.13|343.28|343.18|343.28|343.13|0
1645557180000|2022-02-22 19:13:00|343.23|343.08|343.23|343.08|343.28|343.08|343.18|343.03|4
1645557190000|2022-02-22 19:13:10|343.28|343.03|343.28|343.08|343.28|343.08|343.28|343.03|0
1645557200000|2022-02-22 19:13:20|343.33|343.13|343.33|343.13|343.33|343.18|343.33|343.13|1
1645557210000|2022-02-22 19:13:30|343.28||343.33||343.33||343.28||0
1645557220000|2022-02-22 19:13:40|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.18|1
1645557230000|2022-02-22 19:13:50|343.38||343.38||343.38||343.33||0
1645557240000|2022-02-22 19:14:00|343.33|343.23|343.33|343.18|343.38|343.23|343.33|343.18|0
1645557250000|2022-02-22 19:14:10|343.38|343.13|343.38|343.18|343.38|343.18|343.33|343.13|0
1645557260000|2022-02-22 19:14:20|343.33||343.38||343.38||343.33||0
1645557270000|2022-02-22 19:14:30|343.43|343.23|343.43|343.23|343.48|343.28|343.43|343.23|0
1645557280000|2022-02-22 19:14:40|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|0
1645557290000|2022-02-22 19:14:50|343.43|343.23|343.43|343.23|343.48|343.28|343.43|343.23|0
1645557300000|2022-02-22 19:15:00|343.38|343.28|343.48|343.28|343.48|343.28|343.38|343.28|0
1645557310000|2022-02-22 19:15:10|343.43|343.23|343.43|343.23|343.43|343.23|343.38|343.23|0
1645557320000|2022-02-22 19:15:20|343.48|343.28|343.48|343.28|343.53|343.28|343.43|343.28|0
1645557330000|2022-02-22 19:15:30|343.53|343.23|343.53|343.33|343.53|343.33|343.48|343.23|0
1645557340000|2022-02-22 19:15:40|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|0
1645557350000|2022-02-22 19:15:50|343.58|343.48|343.68|343.48|343.68|343.48|343.58|343.43|0
1645557360000|2022-02-22 19:16:00|343.73|343.43|343.68|343.43|343.73|343.48|343.68|343.43|0
1645557370000|2022-02-22 19:16:10|343.63|343.48|343.63|343.43|343.68|343.48|343.63|343.43|0
1645557380000|2022-02-22 19:16:20|343.68|343.48|343.63|343.43|343.68|343.48|343.63|343.43|0
1645557390000|2022-02-22 19:16:30|343.68|343.48|343.68|343.43|343.68|343.48|343.63|343.43|0
1645557400000|2022-02-22 19:16:40|343.63||343.63||343.63||343.58||0
1645557410000|2022-02-22 19:16:50|343.58||343.58||343.63||343.58||0
1645557420000|2022-02-22 19:17:00|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|0
1645557430000|2022-02-22 19:17:10|343.68|343.48|343.63|343.43|343.68|343.48|343.63|343.43|0
1645557440000|2022-02-22 19:17:20|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.43|1
1645557450000|2022-02-22 19:17:30|343.73|343.53|343.73|343.53|343.73|343.53|343.68|343.53|0
1645557460000|2022-02-22 19:17:40|343.68|343.58|343.68|343.53|343.73|343.58|343.68|343.53|0
1645557470000|2022-02-22 19:17:50|343.73|343.58|343.73|343.53|343.78|343.58|343.68|343.53|4
1645557480000|2022-02-22 19:18:00|343.78|343.58|343.78|343.58|343.83|343.58|343.73|343.53|2
1645557490000|2022-02-22 19:18:10|343.83|343.63|343.83|343.63|343.88|343.63|343.83|343.63|5
1645557500000|2022-02-22 19:18:20|343.88||343.88||343.88||343.83||5
1645557510000|2022-02-22 19:18:30||343.68||343.68||343.68||343.63|11
1645557520000|2022-02-22 19:18:40|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|1
1645557530000|2022-02-22 19:18:50|343.83|343.63|343.83|343.63|343.88|343.68|343.83|343.63|0
1645557540000|2022-02-22 19:19:00|343.78||343.83||343.83||343.78||0
1645557550000|2022-02-22 19:19:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1645557560000|2022-02-22 19:19:20|343.93|343.73|343.93|343.73|343.93|343.73|343.88|343.73|3
1645557570000|2022-02-22 19:19:30|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|0
1645557580000|2022-02-22 19:19:40|343.93||343.88||343.93||343.83||0
1645557590000|2022-02-22 19:19:50||343.73||343.73||343.73||343.68|0
1645557600000|2022-02-22 19:20:00|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.73|5
1645557610000|2022-02-22 19:20:10|344.03|343.83|344.03|343.83|344.03|343.88|344.03|343.83|1
1645557620000|2022-02-22 19:20:20|343.98|343.78|343.98|343.78|344.03|343.78|343.93|343.78|0
1645557630000|2022-02-22 19:20:30||343.83||343.78||343.83||343.78|0
1645557640000|2022-02-22 19:20:40|344.03|343.83|343.98|343.78|344.08|343.83|343.98|343.78|2
1645557650000|2022-02-22 19:20:50|344.03|343.83|344.03|343.83|344.03|343.83|343.98|343.78|1
1645557660000|2022-02-22 19:21:00|343.98|343.78|344.03|343.83|344.03|343.83|343.98|343.78|0
1645557670000|2022-02-22 19:21:10||343.78||343.83||343.83||343.78|0
1645557680000|2022-02-22 19:21:20|344.08|343.78|343.98|343.78|344.08|343.83|343.98|343.78|0
1645557690000|2022-02-22 19:21:30|344.03||343.98||344.03||343.93||1
1645557700000|2022-02-22 19:21:40|343.93|343.73|343.98|343.73|343.98|343.73|343.93|343.73|0
1645557710000|2022-02-22 19:21:50|343.93|343.78|343.93|343.73|343.98|343.78|343.93|343.73|0
1645557720000|2022-02-22 19:22:00|343.98||343.93||343.98||343.93||0
1645557740000|2022-02-22 19:22:20|||||||||1
1645557760000|2022-02-22 19:22:40|343.98||343.93||343.98||343.93||0
1645557780000|2022-02-22 19:23:00|343.88|343.68|343.73|343.58|343.88|343.68|343.73|343.58|1
1645557790000|2022-02-22 19:23:10|343.78|343.53|343.78|343.58|343.78|343.63|343.78|343.53|0
1645557800000|2022-02-22 19:23:20|343.73|343.53|343.73|343.53|343.73|343.53|343.68|343.53|0
1645557810000|2022-02-22 19:23:30|343.68|343.48|343.63|343.43|343.68|343.48|343.63|343.43|0
1645557830000|2022-02-22 19:23:50|343.58|343.48|343.43|343.23|343.63|343.48|343.43|343.23|0
1645557840000|2022-02-22 19:24:00|343.38|343.18|343.68|343.48|343.68|343.48|343.33|343.18|10
1645557850000|2022-02-22 19:24:10|343.73|343.53|343.68|343.53|343.83|343.53|343.68|343.53|0
1645557860000|2022-02-22 19:24:20|343.73|343.48|343.73|343.53|343.73|343.53|343.68|343.48|1
1645557870000|2022-02-22 19:24:30|343.68|343.48|343.68|343.48|343.73|343.53|343.63|343.48|0
1645557880000|2022-02-22 19:24:40|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.38|0
1645557890000|2022-02-22 19:24:50|343.58|343.38|343.68|343.43|343.68|343.43|343.53|343.38|0
1645557900000|2022-02-22 19:25:00|343.73|343.53|343.98|343.78|344.03|343.78|343.68|343.53|2
1645557910000|2022-02-22 19:25:10|344.03|343.83|344.28|344.08|344.33|344.08|344.03|343.83|0
1645557920000|2022-02-22 19:25:20|344.33|344.13|344.48|344.23|344.53|344.33|344.28|344.13|2
1645557930000|2022-02-22 19:25:30|344.53|344.28|344.53|344.28|344.63|344.38|344.53|344.28|1
1645557940000|2022-02-22 19:25:40|344.58|344.33|344.53|344.28|344.58|344.38|344.53|344.28|1
1645557950000|2022-02-22 19:25:50|344.48|344.23|344.03|343.88|344.48|344.23|344.03|343.88|18
1645557960000|2022-02-22 19:26:00|344.08|343.93|343.93|343.68|344.13|343.93|343.88|343.68|6
1645557970000|2022-02-22 19:26:10|343.88|343.73|343.88|343.63|343.98|343.73|343.83|343.63|2
1645557980000|2022-02-22 19:26:20|343.83|343.68|343.88|343.68|343.88|343.68|343.78|343.53|6
1645557990000|2022-02-22 19:26:30|343.83|343.63|343.88|343.63|343.88|343.73|343.83|343.63|0
1645558000000|2022-02-22 19:26:40|343.83|343.58|343.83|343.53|343.88|343.63|343.73|343.53|1
1645558010000|2022-02-22 19:26:50|343.93|343.58|343.93|343.68|343.98|343.68|343.88|343.58|4
1645558020000|2022-02-22 19:27:00|343.98|343.63|344.13|343.88|344.13|343.88|343.98|343.63|4
1645558030000|2022-02-22 19:27:10|344.08|343.83|344.18|343.98|344.18|343.98|344.08|343.83|0
1645558040000|2022-02-22 19:27:20|344.13|343.93|344.08|343.83|344.18|343.93|344.03|343.83|1
1645558050000|2022-02-22 19:27:30|344.13|343.88|344.13|343.88|344.18|343.88|344.08|343.83|0
1645558060000|2022-02-22 19:27:40|344.18||344.18||344.23||344.18||0
1645558070000|2022-02-22 19:27:50|344.23|343.98|344.23|344.03|344.28|344.13|344.18|343.98|3
1645558080000|2022-02-22 19:28:00|344.28|344.08|344.18|343.93|344.28|344.08|344.13|343.93|3
1645558090000|2022-02-22 19:28:10|344.13|343.98|344.13|343.88|344.18|343.98|344.08|343.88|0
1645558100000|2022-02-22 19:28:20|344.08|343.83|344.03|343.83|344.08|343.83|343.98|343.78|0
1645558110000|2022-02-22 19:28:30|344.08|343.78|344.03|343.78|344.08|343.83|344.03|343.78|0
1645558120000|2022-02-22 19:28:40|344.08|343.83|344.08|343.83|344.08|343.88|344.08|343.83|0
1645558130000|2022-02-22 19:28:50||343.88||343.88||343.88||343.83|0
1645558140000|2022-02-22 19:29:00|344.13|343.83|343.98|343.78|344.13|343.93|343.98|343.78|0
1645558150000|2022-02-22 19:29:10|343.93|343.73|344.08|343.83|344.08|343.88|343.93|343.73|0
1645558160000|2022-02-22 19:29:20|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.83|0
1645558170000|2022-02-22 19:29:30|344.03|343.83|343.98|343.78|344.08|343.88|343.98|343.78|0
1645558180000|2022-02-22 19:29:40|344.03|343.83|344.03|343.83|344.03|343.83|343.98|343.78|0
1645558190000|2022-02-22 19:29:50|344.08|343.88|344.23|343.93|344.23|343.93|344.03|343.88|0
1645558200000|2022-02-22 19:30:00|344.18|343.88|344.13|343.93|344.18|343.93|344.08|343.88|0
1645558210000|2022-02-22 19:30:10|344.08|343.88|344.08|343.83|344.13|343.88|343.98|343.83|0
1645558220000|2022-02-22 19:30:20|344.13|343.88|344.08|343.88|344.13|343.88|344.08|343.83|0
1645558230000|2022-02-22 19:30:30|344.03|343.83|344.08|343.83|344.08|343.88|344.03|343.83|0
1645558240000|2022-02-22 19:30:40|344.03|343.88|344.23|343.98|344.23|343.98|343.98|343.88|0
1645558250000|2022-02-22 19:30:50|344.28|344.03|344.28|344.03|344.28|344.08|344.23|344.03|0
1645558260000|2022-02-22 19:31:00|344.23|343.98|344.23|344.03|344.28|344.03|344.18|343.98|0
1645558270000|2022-02-22 19:31:10|344.28|343.98|344.43|344.23|344.43|344.23|344.23|343.98|0
1645558280000|2022-02-22 19:31:20|344.48|344.28|344.58|344.33|344.58|344.33|344.48|344.28|1
1645558290000|2022-02-22 19:31:30|344.53|344.28|344.58|344.33|344.63|344.33|344.53|344.28|0
1645558300000|2022-02-22 19:31:40|344.63|344.28|344.78|344.53|344.78|344.53|344.63|344.28|0
1645558310000|2022-02-22 19:31:50|344.73|344.48|344.78|344.53|344.78|344.53|344.73|344.48|0
1645558320000|2022-02-22 19:32:00|344.88|344.63|344.93|344.68|344.93|344.68|344.88|344.63|1
1645558330000|2022-02-22 19:32:10|344.88|344.63|344.98|344.78|344.98|344.78|344.88|344.63|0
1645558340000|2022-02-22 19:32:20|345.03|344.73|344.88|344.68|345.03|344.78|344.83|344.63|4
1645558350000|2022-02-22 19:32:30|344.93|344.63|344.83|344.63|344.93|344.68|344.83|344.63|0
1645558360000|2022-02-22 19:32:40|344.88||344.83||344.88||344.83||0
1645558370000|2022-02-22 19:32:50|344.78|344.58|344.83|344.58|344.83|344.63|344.78|344.58|1
1645558380000|2022-02-22 19:33:00|344.78|344.63|344.78|344.58|344.83|344.63|344.78|344.58|0
1645558390000|2022-02-22 19:33:10|344.73|344.53|344.58|344.38|344.73|344.53|344.53|344.33|1
1645558400000|2022-02-22 19:33:20|344.63|344.33|344.63|344.33|344.63|344.38|344.58|344.33|0
1645558410000|2022-02-22 19:33:30|344.58|344.38|344.63|344.33|344.63|344.38|344.58|344.33|0
1645558420000|2022-02-22 19:33:40|344.58||344.58||344.58||344.58||0
1645558430000|2022-02-22 19:33:50|344.53|344.23|344.48|344.23|344.53|344.23|344.48|344.23|1
1645558440000|2022-02-22 19:34:00|344.53|344.18|344.48|344.23|344.53|344.28|344.48|344.18|0
1645558450000|2022-02-22 19:34:10|344.53||344.48||344.53||344.48||0
1645558460000|2022-02-22 19:34:20|344.53|344.28|344.48|344.23|344.53|344.28|344.48|344.23|0
1645558470000|2022-02-22 19:34:30|344.53|344.28|344.53|344.33|344.53|344.33|344.53|344.28|0
1645558480000|2022-02-22 19:34:40|344.58|344.38|344.63|344.43|344.68|344.48|344.58|344.38|0
1645558490000|2022-02-22 19:34:50|344.68||344.63||344.68||344.63||0
1645558500000|2022-02-22 19:35:00|344.68|344.48|344.68|344.43|344.68|344.48|344.63|344.43|0
1645558510000|2022-02-22 19:35:10|344.63|344.48|344.58|344.38|344.63|344.48|344.58|344.33|1
1645558520000|2022-02-22 19:35:20|344.63|344.33|344.63|344.38|344.63|344.38|344.63|344.33|0
1645558530000|2022-02-22 19:35:30|344.68|344.43|344.73|344.48|344.73|344.48|344.68|344.43|0
1645558540000|2022-02-22 19:35:40|344.78|344.58|344.93|344.58|344.93|344.58|344.78|344.58|0
1645558550000|2022-02-22 19:35:50|344.88|344.68|344.88|344.73|344.93|344.73|344.88|344.63|0
1645558560000|2022-02-22 19:36:00|344.83|344.68|344.78|344.58|344.83|344.68|344.73|344.48|3
1645558570000|2022-02-22 19:36:10|344.83|344.53|344.83|344.53|344.83|344.58|344.78|344.53|1
1645558580000|2022-02-22 19:36:20|344.78|344.58|344.83|344.58|344.83|344.58|344.78|344.53|0
1645558600000|2022-02-22 19:36:40|344.78|344.53|344.88|344.58|344.88|344.58|344.78|344.53|0
1645558610000|2022-02-22 19:36:50|344.83||344.88||344.88||344.83||0
1645558620000|2022-02-22 19:37:00|344.83|344.53|344.88|344.58|344.88|344.58|344.83|344.53|0
1645558630000|2022-02-22 19:37:10|344.83|344.53|344.83|344.58|344.83|344.58|344.83|344.53|0
1645558640000|2022-02-22 19:37:20||344.53||344.58||344.58||344.53|0
1645558650000|2022-02-22 19:37:30|344.88|344.63|344.88|344.63|344.88|344.68|344.88|344.63|0
1645558660000|2022-02-22 19:37:40|344.93|344.68|344.93|344.68|344.93|344.68|344.93|344.68|0
1645558670000|2022-02-22 19:37:50||344.63||344.68||344.68||344.63|0
1645558680000|2022-02-22 19:38:00|344.88|344.63|344.93|344.63|344.93|344.68|344.88|344.63|0
1645558690000|2022-02-22 19:38:10|344.88|344.68|344.88|344.63|344.88|344.68|344.88|344.63|0
1645558700000|2022-02-22 19:38:20||344.68||344.63||344.68||344.63|0
1645558710000|2022-02-22 19:38:30|344.83||344.83||344.83||344.78||0
1645558720000|2022-02-22 19:38:40|344.88|344.68|344.88|344.63|344.88|344.68|344.83|344.63|0
1645558730000|2022-02-22 19:38:50|344.83|344.68|344.83|344.63|344.88|344.68|344.83|344.63|0
1645558740000|2022-02-22 19:39:00|344.78|344.58|344.78|344.58|344.83|344.58|344.78|344.58|1
1645558750000|2022-02-22 19:39:10|344.73|344.53|344.73|344.53|344.78|344.53|344.73|344.53|0
1645558760000|2022-02-22 19:39:20|344.78|344.58|344.63|344.43|344.78|344.58|344.63|344.43|0
1645558770000|2022-02-22 19:39:30|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.43|0
1645558780000|2022-02-22 19:39:40|344.63|344.43|344.63|344.43|344.68|344.48|344.63|344.43|0
1645558800000|2022-02-22 19:40:00|344.68|344.48|344.73|344.48|344.73|344.48|344.63|344.43|0
1645558810000|2022-02-22 19:40:10|344.78|344.53|344.78|344.53|344.78|344.53|344.73|344.53|0
1645558820000|2022-02-22 19:40:20|344.83|344.58|344.83|344.63|344.83|344.63|344.83|344.53|0
1645558830000|2022-02-22 19:40:30|344.88|344.58|344.78|344.58|344.88|344.58|344.78|344.58|0
1645558840000|2022-02-22 19:40:40|344.83|344.63|344.83|344.63|344.83|344.63|344.83|344.58|0
1645558850000|2022-02-22 19:40:50||344.58||344.63||344.63||344.58|0
1645558860000|2022-02-22 19:41:00|344.88|344.58|344.78|344.58|344.88|344.63|344.78|344.58|2
1645558870000|2022-02-22 19:41:10|344.73|344.53|344.73|344.53|344.78|344.53|344.68|344.53|0
1645558880000|2022-02-22 19:41:20|344.78|344.58|344.73|344.53|344.78|344.58|344.68|344.48|0
1645558890000|2022-02-22 19:41:30|344.68|344.48|344.68|344.48|344.68|344.48|344.68|344.48|1
1645558900000|2022-02-22 19:41:40|344.63|344.43|344.68|344.48|344.68|344.48|344.63|344.43|1
1645558910000|2022-02-22 19:41:50|344.73|344.43|344.63|344.43|344.73|344.43|344.63|344.43|0
1645558920000|2022-02-22 19:42:00|344.68|344.48|344.73|344.48|344.73|344.48|344.68|344.43|0
1645558930000|2022-02-22 19:42:10|344.68|344.43|344.68|344.48|344.68|344.48|344.68|344.43|0
1645558940000|2022-02-22 19:42:20|344.63|344.43|344.63|344.43|344.63|344.48|344.63|344.43|0
1645558950000|2022-02-22 19:42:30|344.58|344.38|344.58|344.38|344.58|344.38|344.58|344.38|0
1645558960000|2022-02-22 19:42:40|344.53|344.33|344.53|344.33|344.53|344.33|344.53|344.33|0
1645558970000|2022-02-22 19:42:50|344.48|344.28|344.43|344.23|344.48|344.28|344.43|344.23|0
1645558980000|2022-02-22 19:43:00|344.48||344.43||344.48||344.43||0
1645558990000|2022-02-22 19:43:10|344.38|344.18|344.33|344.13|344.38|344.18|344.33|344.13|0
1645559000000|2022-02-22 19:43:20|344.28|344.08|344.28|344.08|344.28|344.08|344.28|344.08|2
1645559010000|2022-02-22 19:43:30|344.33||344.28||344.33||344.28||0
1645559020000|2022-02-22 19:43:40|344.33||344.28||344.33||344.28||0
1645559030000|2022-02-22 19:43:50|344.33|344.13|344.33|344.13|344.33|344.13|344.28|344.08|0
1645559040000|2022-02-22 19:44:00|344.38|344.08|344.38|344.13|344.38|344.13|344.33|344.08|0
1645559050000|2022-02-22 19:44:10|344.33|344.08|344.33|344.08|344.33|344.08|344.33|344.08|0
1645559060000|2022-02-22 19:44:20||344.03||344.08||344.08||344.03|0
1645559070000|2022-02-22 19:44:30|344.38|344.03|344.38|344.13|344.38|344.18|344.33|344.03|0
1645559080000|2022-02-22 19:44:40||344.18||344.13||344.18||344.13|0
1645559090000|2022-02-22 19:44:50|344.33||344.33||344.38||344.33||0
1645559100000|2022-02-22 19:45:00|344.38|344.08|344.33|344.08|344.38|344.08|344.28|344.08|0
1645559110000|2022-02-22 19:45:10||344.03||344.03||344.03||344.03|0
1645559120000|2022-02-22 19:45:20|344.38|344.08|344.23|343.98|344.38|344.08|344.23|343.98|0
1645559130000|2022-02-22 19:45:30|344.18|344.03|344.23|343.98|344.23|344.03|344.18|343.98|0
1645559150000|2022-02-22 19:45:50|344.18|344.03|344.23|343.98|344.23|344.03|344.18|343.98|0
1645559160000|2022-02-22 19:46:00|344.18|344.03|344.23|343.98|344.28|344.03|344.18|343.98|0
1645559170000|2022-02-22 19:46:10|344.28|344.03|344.28|344.03|344.28|344.03|344.28|343.98|0
1645559180000|2022-02-22 19:46:20|344.23|343.98|344.13|343.93|344.23|343.98|344.13|343.93|1
1645559190000|2022-02-22 19:46:30|344.18|343.98|344.18|343.93|344.18|343.98|344.13|343.93|0
1645559200000|2022-02-22 19:46:40|344.13|343.98|344.18|343.93|344.18|343.98|344.13|343.93|0
1645559210000|2022-02-22 19:46:50|344.13||344.13||344.18||344.13||0
1645559220000|2022-02-22 19:47:00|344.18|343.98|344.23|343.98|344.23|343.98|344.18|343.98|0
1645559240000|2022-02-22 19:47:20|344.28|344.03|344.28|344.03|344.28|344.08|344.28|344.03|1
1645559250000|2022-02-22 19:47:30|344.23|344.08|344.28|344.03|344.28|344.08|344.23|344.03|0
1645559260000|2022-02-22 19:47:40|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|0
1645559270000|2022-02-22 19:47:50|344.33|344.13|344.38|344.13|344.38|344.18|344.33|344.13|0
1645559280000|2022-02-22 19:48:00|344.43|344.18|344.53|344.28|344.53|344.28|344.43|344.18|0
1645559290000|2022-02-22 19:48:10|344.48||344.53||344.53||344.48||0
1645559300000|2022-02-22 19:48:20|344.58|344.33|344.73|344.48|344.73|344.53|344.58|344.33|0
1645559310000|2022-02-22 19:48:30||344.53||344.48||344.53||344.48|0
1645559320000|2022-02-22 19:48:40|344.68|344.53|344.73|344.48|344.73|344.53|344.68|344.48|0
1645559330000|2022-02-22 19:48:50|344.78|344.53|344.88|344.63|344.88|344.63|344.78|344.53|0
1645559340000|2022-02-22 19:49:00|344.93|344.68|345.08|344.83|345.08|344.83|344.93|344.68|2
1645559350000|2022-02-22 19:49:10|345.13|344.88|345.03|344.88|345.18|344.98|345.03|344.88|5
1645559360000|2022-02-22 19:49:20|345.08|344.83|345.08|344.83|345.08|344.88|345.03|344.83|0
1645559370000|2022-02-22 19:49:30|345.03||345.08||345.08||345.03||0
1645559380000|2022-02-22 19:49:40|345.03|344.88|345.13|344.88|345.13|344.88|345.03|344.83|0
1645559390000|2022-02-22 19:49:50||344.93||344.93||344.93||344.93|0
1645559400000|2022-02-22 19:50:00|345.18|344.98|345.33|345.08|345.33|345.08|345.18|344.93|9
1645559410000|2022-02-22 19:50:10|345.38|345.13|345.38|345.13|345.43|345.18|345.33|345.13|1
1645559420000|2022-02-22 19:50:20|345.33|345.08|345.33|345.08|345.38|345.08|345.33|345.08|1
1645559430000|2022-02-22 19:50:30|345.38|345.13|345.33|345.08|345.38|345.13|345.33|345.08|0
1645559440000|2022-02-22 19:50:40|345.38|345.13|345.33|345.03|345.38|345.13|345.33|345.03|0
1645559450000|2022-02-22 19:50:50||345.08||344.98||345.08||344.98|0
1645559460000|2022-02-22 19:51:00|345.38|345.03|345.33|345.08|345.38|345.08|345.33|344.98|2
1645559470000|2022-02-22 19:51:10|345.38|345.03|345.38|345.13|345.38|345.13|345.33|345.03|1
1645559480000|2022-02-22 19:51:20|345.33|345.08|345.38|345.13|345.38|345.13|345.33|345.08|1
1645559490000|2022-02-22 19:51:30|345.43|345.18|345.43|345.18|345.43|345.18|345.38|345.13|0
1645559500000|2022-02-22 19:51:40|345.38|345.13|345.43|345.18|345.43|345.23|345.38|345.13|0
1645559510000|2022-02-22 19:51:50|345.38|345.23|345.43|345.18|345.43|345.23|345.38|345.18|0
1645559520000|2022-02-22 19:52:00|345.38||345.43||345.43||345.38||0
1645559530000|2022-02-22 19:52:10|345.48|345.23|345.43|345.18|345.48|345.23|345.43|345.18|0
1645559540000|2022-02-22 19:52:20|345.48|345.23|345.48|345.18|345.48|345.23|345.43|345.18|0
1645559550000|2022-02-22 19:52:30|345.43|345.23|345.48|345.23|345.48|345.23|345.43|345.18|6
1645559560000|2022-02-22 19:52:40|345.58|345.28|345.58|345.33|345.58|345.33|345.53|345.28|1
1645559570000|2022-02-22 19:52:50|345.63|345.38|345.63|345.38|345.63|345.43|345.63|345.38|0
1645559580000|2022-02-22 19:53:00|345.58||345.63||345.63||345.58||0
1645559590000|2022-02-22 19:53:10||345.43||345.38||345.43||345.38|0
1645559600000|2022-02-22 19:53:20|345.58||345.63||345.63||345.58||0
1645559610000|2022-02-22 19:53:30|345.58|345.43|345.63|345.38|345.63|345.43|345.58|345.38|0
1645559620000|2022-02-22 19:53:40|345.73|345.43|345.73|345.53|345.83|345.58|345.73|345.43|2
1645559630000|2022-02-22 19:53:50|345.68|345.48|345.68|345.48|345.73|345.48|345.68|345.48|0
1645559640000|2022-02-22 19:54:00|345.73|345.53|345.73|345.53|345.78|345.58|345.73|345.53|0
1645559650000|2022-02-22 19:54:10|345.68|345.48|345.63|345.43|345.68|345.48|345.63|345.43|2
1645559660000|2022-02-22 19:54:20|345.58|345.38|345.58|345.38|345.63|345.38|345.58|345.38|3
1645559670000|2022-02-22 19:54:30||345.33||345.33||345.33||345.33|0
1645559690000|2022-02-22 19:54:50|345.63|345.38|345.63|345.38|345.63|345.38|345.58|345.33|0
1645559700000|2022-02-22 19:55:00|345.58|345.33|345.63|345.38|345.63|345.43|345.58|345.33|0
1645559710000|2022-02-22 19:55:10|345.58|345.43|345.63|345.38|345.63|345.43|345.58|345.38|0
1645559720000|2022-02-22 19:55:20|345.68|345.43|345.73|345.53|345.78|345.58|345.68|345.43|0
1645559730000|2022-02-22 19:55:30|345.78||345.78||345.78||345.73||0
1645559740000|2022-02-22 19:55:40|345.73||345.73||345.78||345.73||0
1645559750000|2022-02-22 19:55:50|345.78|345.58|345.78|345.53|345.78|345.58|345.73|345.53|0
1645559760000|2022-02-22 19:56:00|345.73|345.58|345.78|345.58|345.83|345.63|345.73|345.53|2
1645559770000|2022-02-22 19:56:10|345.83|345.53|345.88|345.63|345.88|345.68|345.78|345.53|0
1645559780000|2022-02-22 19:56:20|345.83|345.58|345.78|345.58|345.83|345.63|345.78|345.58|0
1645559790000|2022-02-22 19:56:30|345.73|345.63|345.83|345.58|345.83|345.63|345.73|345.58|0
1645559800000|2022-02-22 19:56:40|345.78||345.78||345.83||345.78||0
1645559810000|2022-02-22 19:56:50|345.83|345.63|345.83|345.58|345.83|345.63|345.78|345.58|0
1645559820000|2022-02-22 19:57:00|345.78|345.63|345.83|345.63|345.83|345.63|345.78|345.58|0
1645559830000|2022-02-22 19:57:10|345.78|345.58|345.83|345.63|345.83|345.63|345.78|345.58|0
1645559840000|2022-02-22 19:57:20|345.78|345.58|345.83|345.63|345.83|345.63|345.78|345.58|2
1645559850000|2022-02-22 19:57:30|345.78|345.58|345.88|345.68|345.88|345.73|345.78|345.58|1
1645559860000|2022-02-22 19:57:40|345.93|345.73|345.93|345.68|345.93|345.73|345.88|345.68|0
1645559870000|2022-02-22 19:57:50|345.88|345.73|345.88|345.58|345.88|345.73|345.88|345.58|0
1645559880000|2022-02-22 19:58:00|345.83||345.78||345.83||345.78||0
1645559890000|2022-02-22 19:58:10|345.73|345.48|345.68|345.48|345.73|345.53|345.63|345.48|1
1645559900000|2022-02-22 19:58:20|345.63|345.53|345.68|345.53|345.68|345.53|345.63|345.53|1
1645559910000|2022-02-22 19:58:30|345.73|345.48|345.68|345.43|345.73|345.48|345.68|345.43|1
1645559920000|2022-02-22 19:58:40||345.48||345.43||345.48||345.43|0
1645559930000|2022-02-22 19:58:50||345.48||345.43||345.48||345.43|0
1645559940000|2022-02-22 19:59:00|345.73|345.48|345.68|345.48|345.73|345.48|345.68|345.48|0
1645559950000|2022-02-22 19:59:10|345.73|345.43|345.68|345.43|345.73|345.48|345.68|345.43|0
1645559960000|2022-02-22 19:59:20|345.73|345.48|345.68|345.48|345.73|345.48|345.68|345.48|0
1645559970000|2022-02-22 19:59:30||345.43||345.38||345.43||345.38|0
1645559980000|2022-02-22 19:59:40||345.43||345.43||345.43||345.43|0
1645559990000|2022-02-22 19:59:50||345.38||345.38||345.38||345.38|0
1645560000000|2022-02-22 20:00:00|345.73|345.43|345.78|345.58|345.83|345.58|345.73|345.43|0
1645560010000|2022-02-22 20:00:10|345.83|345.53|345.68|345.48|345.83|345.53|345.68|345.48|1
1645560020000|2022-02-22 20:00:20|345.73|345.43|345.68|345.43|345.73|345.48|345.68|345.43|1
1645560030000|2022-02-22 20:00:30|345.73|345.48|345.68|345.43|345.73|345.48|345.68|345.43|0
1645560040000|2022-02-22 20:00:40|345.73|345.48|345.68|345.43|345.73|345.48|345.68|345.43|0
1645560050000|2022-02-22 20:00:50|345.73|345.48|345.73|345.48|345.73|345.48|345.68|345.43|0
1645560060000|2022-02-22 20:01:00|345.78|345.53|345.93|345.68|345.93|345.73|345.78|345.53|0
1645560070000|2022-02-22 20:01:10|345.98|345.73|345.93|345.68|345.98|345.73|345.93|345.68|0
1645560080000|2022-02-22 20:01:20|345.98||345.93||345.98||345.93||0
1645560090000|2022-02-22 20:01:30|345.98||345.93||345.98||345.93||0
1645560100000|2022-02-22 20:01:40|345.98||345.93||345.98||345.93||0
1645560110000|2022-02-22 20:01:50|345.98|345.73|345.98|345.73|345.98|345.73|345.93|345.68|0
1645560130000|2022-02-22 20:02:10|346.03|345.78|346.03|345.78|346.03|345.83|346.03|345.78|1
1645560140000|2022-02-22 20:02:20|346.08|345.83|346.08|345.88|346.08|345.88|346.08|345.78|1
1645560150000|2022-02-22 20:02:30|346.13|345.93|346.13|345.88|346.13|345.93|346.13|345.88|0
1645560160000|2022-02-22 20:02:40|346.08|345.93|346.08|345.88|346.13|345.93|346.08|345.88|0
1645560170000|2022-02-22 20:02:50|346.13|345.83|346.08|345.83|346.13|345.88|346.08|345.83|0
1645560180000|2022-02-22 20:03:00|346.13|345.88|346.08|345.83|346.13|345.88|346.08|345.83|0
1645560190000|2022-02-22 20:03:10|346.13|345.88|346.13|345.88|346.13|345.88|346.08|345.83|0
1645560200000|2022-02-22 20:03:20|346.08|345.83|346.13|345.88|346.13|345.88|346.08|345.83|0
1645560210000|2022-02-22 20:03:30|346.18|345.98|346.23|345.98|346.23|345.98|346.18|345.98|0
1645560220000|2022-02-22 20:03:40|346.18|345.93|346.13|345.93|346.18|345.93|346.08|345.88|1
1645560230000|2022-02-22 20:03:50|346.08|345.88|346.13|345.93|346.13|345.93|346.08|345.88|0
1645560240000|2022-02-22 20:04:00|346.18|345.88|346.13|345.88|346.18|345.88|346.13|345.88|2
1645560250000|2022-02-22 20:04:10|346.18||346.13||346.18||346.13||0
1645560260000|2022-02-22 20:04:20|346.18|345.93|346.18|345.93|346.18|345.93|346.13|345.88|1
1645560270000|2022-02-22 20:04:30|346.13||346.18||346.18||346.13||0
1645560280000|2022-02-22 20:04:40|346.13|345.98|346.23|345.98|346.23|345.98|346.13|345.98|0
1645560290000|2022-02-22 20:04:50||346.03||345.98||346.03||345.98|0
1645560300000|2022-02-22 20:05:00|346.18|346.03|346.18|345.98|346.23|346.03|346.18|345.98|0
1645560310000|2022-02-22 20:05:10|346.23||346.23||346.23||346.18||0
1645560320000|2022-02-22 20:05:20|346.18|346.03|346.08|345.88|346.18|346.03|346.08|345.88|2
1645560330000|2022-02-22 20:05:30|346.03|345.83|346.03|345.78|346.03|345.83|345.98|345.78|2
1645560340000|2022-02-22 20:05:40||345.83||345.78||345.83||345.78|0
1645560350000|2022-02-22 20:05:50|346.08|345.83|346.08|345.88|346.08|345.93|346.08|345.78|0
1645560360000|2022-02-22 20:06:00|346.13|345.93|346.18|345.93|346.18|345.93|346.08|345.88|2
1645560370000|2022-02-22 20:06:10|346.13|345.88|346.18|345.93|346.18|345.93|346.13|345.88|0
1645560380000|2022-02-22 20:06:20|346.13|345.88|346.13|345.93|346.18|345.93|346.08|345.88|1
1645560390000|2022-02-22 20:06:30|346.18|345.78|346.03|345.78|346.18|345.78|346.03|345.78|2
1645560400000|2022-02-22 20:06:40|345.98||345.98||346.03||345.98||0
1645560410000|2022-02-22 20:06:50|346.03||345.98||346.03||345.98||0
1645560420000|2022-02-22 20:07:00|346.03|345.83|346.03|345.78|346.03|345.83|345.98|345.78|0
1645560430000|2022-02-22 20:07:10|345.98|345.83|345.98|345.73|346.03|345.83|345.98|345.73|0
1645560440000|2022-02-22 20:07:20|346.03|345.78|345.98|345.73|346.03|345.78|345.98|345.73|0
1645560450000|2022-02-22 20:07:30|346.03|345.78|345.98|345.73|346.03|345.78|345.98|345.73|0
1645560470000|2022-02-22 20:07:50||345.68||345.68||345.68||345.68|0
1645560480000|2022-02-22 20:08:00|346.03|345.73|346.03|345.73|346.03|345.73|345.98|345.68|0
1645560490000|2022-02-22 20:08:10|345.98|345.68|345.98|345.68|346.03|345.73|345.98|345.68|0
1645560500000|2022-02-22 20:08:20||345.73||345.68||345.73||345.68|0
1645560510000|2022-02-22 20:08:30||345.73||345.68||345.73||345.68|0
1645560520000|2022-02-22 20:08:40|346.03|345.73|345.98|345.68|346.03|345.73|345.98|345.68|0
1645560540000|2022-02-22 20:09:00|346.03|345.73|345.98|345.68|346.03|345.73|345.98|345.68|0
1645560560000|2022-02-22 20:09:20|345.93|345.48|345.78|345.53|345.93|345.53|345.73|345.48|2
1645560580000|2022-02-22 20:09:40|345.73|345.58|345.73|345.53|345.78|345.58|345.73|345.53|0
1645560590000|2022-02-22 20:09:50||345.48||345.48||345.48||345.48|0
1645560600000|2022-02-22 20:10:00|345.78|345.53|345.78|345.53|345.78|345.53|345.73|345.48|0
1645560610000|2022-02-22 20:10:10|345.73|345.48|345.73|345.48|345.73|345.53|345.73|345.48|0
1645560620000|2022-02-22 20:10:20|345.68||345.73||345.73||345.68||0
1645560630000|2022-02-22 20:10:30|345.68|345.43|345.73|345.43|345.73|345.48|345.68|345.43|0
1645560640000|2022-02-22 20:10:40|345.68|345.48|345.78|345.58|345.78|345.58|345.68|345.43|1
1645560650000|2022-02-22 20:10:50|345.83|345.63|345.83|345.63|345.83|345.63|345.83|345.63|0
1645560660000|2022-02-22 20:11:00|345.88|345.58|345.98|345.78|345.98|345.78|345.88|345.58|0
1645560670000|2022-02-22 20:11:10|346.03|345.83|345.98|345.78|346.03|345.83|345.98|345.78|0
1645560680000|2022-02-22 20:11:20|346.03||345.93||346.03||345.93||0
1645560690000|2022-02-22 20:11:30|345.98|345.83|346.03|345.83|346.03|345.83|345.98|345.78|0
1645560700000|2022-02-22 20:11:40|345.98|345.78|345.98|345.78|346.03|345.83|345.98|345.78|0
1645560710000|2022-02-22 20:11:50|345.93||346.03||346.03||345.93||0
1645560720000|2022-02-22 20:12:00|345.98|345.68|345.83|345.63|346.03|345.68|345.78|345.63|3
1645560730000|2022-02-22 20:12:10|345.88|345.68|345.88|345.68|345.88|345.68|345.83|345.63|0
1645560740000|2022-02-22 20:12:20|345.83|345.63|345.93|345.68|345.93|345.68|345.83|345.63|0
1645560750000|2022-02-22 20:12:30|345.88|345.63|345.88|345.68|345.93|345.68|345.88|345.63|0
1645560760000|2022-02-22 20:12:40|345.93|345.63|345.88|345.63|345.93|345.68|345.88|345.63|0
1645560770000|2022-02-22 20:12:50||345.68||345.63||345.68||345.63|0
1645560780000|2022-02-22 20:13:00|345.93|345.68|345.88|345.63|345.93|345.68|345.88|345.63|0
1645560790000|2022-02-22 20:13:10|345.93|345.68|345.93|345.68|345.93|345.68|345.88|345.63|0
1645560800000|2022-02-22 20:13:20|345.98|345.73|345.98|345.73|345.98|345.73|345.98|345.73|0
1645560810000|2022-02-22 20:13:30|346.03|345.78|346.03|345.78|346.03|345.78|346.03|345.78|0
1645560820000|2022-02-22 20:13:40|345.98||345.98||346.03||345.98||0
1645560830000|2022-02-22 20:13:50|345.93|345.73|345.93|345.68|345.93|345.73|345.88|345.68|1
1645560840000|2022-02-22 20:14:00|345.88|345.73|345.93|345.68|345.93|345.73|345.88|345.68|1
1645560850000|2022-02-22 20:14:10|345.88|345.73|345.88|345.68|345.93|345.73|345.88|345.68|0
1645560860000|2022-02-22 20:14:20|345.93||345.88||345.93||345.88||0
1645560870000|2022-02-22 20:14:30|345.93|345.63|345.83|345.63|345.93|345.63|345.78|345.63|1
1645560880000|2022-02-22 20:14:40|345.78||345.83||345.83||345.78||0
1645560890000|2022-02-22 20:14:50||345.68||345.63||345.68||345.63|0
1645560900000|2022-02-22 20:15:00|345.88|345.68|345.88|345.68|345.88|345.68|345.83|345.63|2
1645560910000|2022-02-22 20:15:10|345.93|345.73|345.98|345.78|345.98|345.78|345.93|345.73|1
1645560920000|2022-02-22 20:15:20|345.93|345.73|345.98|345.73|345.98|345.78|345.93|345.73|2
1645560930000|2022-02-22 20:15:30|345.93|345.78|345.98|345.78|346.03|345.83|345.93|345.78|0
1645560940000|2022-02-22 20:15:40|346.03|345.83|345.98|345.78|346.03|345.83|345.98|345.78|0
1645560950000|2022-02-22 20:15:50|346.03|345.83|345.93|345.78|346.03|345.83|345.93|345.78|0
1645560960000|2022-02-22 20:16:00|345.88|345.73|345.88|345.63|345.93|345.73|345.83|345.63|3
1645560970000|2022-02-22 20:16:10|345.83|345.68|345.73|345.58|345.83|345.68|345.73|345.58|2
1645560980000|2022-02-22 20:16:20|345.68|345.53|345.78|345.58|345.78|345.58|345.68|345.53|4
1645560990000|2022-02-22 20:16:30|345.73|345.53|345.78|345.63|345.78|345.63|345.73|345.53|3
1645561000000|2022-02-22 20:16:40|345.83|345.68|345.88|345.73|345.88|345.73|345.78|345.58|0
1645561010000|2022-02-22 20:16:50|345.93|345.78|345.88|345.63|345.93|345.78|345.88|345.63|0
1645561020000|2022-02-22 20:17:00|345.93|345.68|345.88|345.68|345.93|345.73|345.88|345.68|0
1645561030000|2022-02-22 20:17:10|345.93|345.73|345.93|345.68|345.93|345.73|345.88|345.68|0
1645561040000|2022-02-22 20:17:20|345.88|345.73|346.03|345.78|346.03|345.83|345.88|345.73|0
1645561050000|2022-02-22 20:17:30|345.98||345.98||345.98||345.93||0
1645561060000|2022-02-22 20:17:40|345.93|345.73|345.83|345.63|345.93|345.73|345.78|345.63|1
1645561070000|2022-02-22 20:17:50|345.78|345.68|345.83|345.63|345.83|345.68|345.78|345.63|0
1645561080000|2022-02-22 20:18:00|345.88|345.68|345.83|345.63|345.88|345.68|345.78|345.63|0
1645561090000|2022-02-22 20:18:10|345.88|345.68|345.83|345.68|345.88|345.68|345.78|345.63|0
1645561100000|2022-02-22 20:18:20|345.78|345.63|345.63|345.43|345.78|345.63|345.63|345.43|1
1645561110000|2022-02-22 20:18:30|345.58|345.38|345.58|345.38|345.63|345.43|345.58|345.38|0
1645561120000|2022-02-22 20:18:40|345.63|345.43|345.68|345.48|345.68|345.48|345.58|345.38|0
1645561130000|2022-02-22 20:18:50|345.63|345.43|345.68|345.43|345.68|345.48|345.63|345.43|0
1645561140000|2022-02-22 20:19:00|345.73|345.48|345.73|345.53|345.78|345.58|345.73|345.48|0
1645561150000|2022-02-22 20:19:10|345.78|345.48|345.78|345.53|345.78|345.53|345.73|345.48|0
1645561160000|2022-02-22 20:19:20|345.73|345.48|345.73|345.53|345.78|345.53|345.73|345.48|0
1645561170000|2022-02-22 20:19:30|345.68|345.48|345.68|345.48|345.68|345.53|345.63|345.48|1
1645561180000|2022-02-22 20:19:40|345.63|345.43|345.63|345.43|345.63|345.43|345.58|345.38|1
1645561190000|2022-02-22 20:19:50|345.68|345.48|345.63|345.43|345.68|345.48|345.63|345.43|0
1645561200000|2022-02-22 20:20:00|345.58|345.38|345.63|345.38|345.63|345.43|345.58|345.38|0
1645561210000|2022-02-22 20:20:10|345.58|345.43|345.58|345.38|345.63|345.43|345.58|345.38|4
1645561220000|2022-02-22 20:20:20|345.63|345.43|345.63|345.38|345.63|345.43|345.58|345.38|0
1645561230000|2022-02-22 20:20:30|345.68|345.43|345.68|345.48|345.68|345.48|345.63|345.38|0
1645561240000|2022-02-22 20:20:40|345.73|345.43|345.73|345.48|345.73|345.48|345.68|345.43|0
1645561250000|2022-02-22 20:20:50|345.63||345.68||345.73||345.63||1
1645561260000|2022-02-22 20:21:00|345.73|345.43|345.78|345.53|345.83|345.58|345.68|345.43|1
1645561270000|2022-02-22 20:21:10|345.83|345.58|345.83|345.63|345.88|345.63|345.78|345.53|0
1645561280000|2022-02-22 20:21:20|345.88|345.68|345.88|345.63|345.88|345.68|345.83|345.63|0
1645561290000|2022-02-22 20:21:30|345.83|345.68|345.88|345.63|345.88|345.68|345.83|345.63|0
1645561300000|2022-02-22 20:21:40|345.83|345.58|345.83|345.58|345.88|345.58|345.78|345.58|0
1645561310000|2022-02-22 20:21:50|345.78|345.53|345.73|345.53|345.83|345.58|345.73|345.53|0
1645561320000|2022-02-22 20:22:00|345.68|345.48|345.73|345.53|345.73|345.53|345.63|345.48|0
1645561330000|2022-02-22 20:22:10|345.78|345.48|345.78|345.53|345.78|345.53|345.73|345.48|0
1645561340000|2022-02-22 20:22:20|345.73|345.48|345.73|345.53|345.78|345.53|345.68|345.48|0
1645561360000|2022-02-22 20:22:40||345.58||345.53||345.58||345.53|0
1645561370000|2022-02-22 20:22:50|345.68|345.58|345.68|345.48|345.73|345.58|345.68|345.48|1
1645561380000|2022-02-22 20:23:00|345.73|345.38|345.48|345.33|345.73|345.38|345.48|345.28|1
1645561390000|2022-02-22 20:23:10||345.28||345.33||345.33||345.28|0
1645561400000|2022-02-22 20:23:20||345.28||345.28||345.28||345.28|1
1645561410000|2022-02-22 20:23:30|345.43|345.23|345.38|345.23|345.43|345.23|345.38|345.23|0
1645561420000|2022-02-22 20:23:40|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.13|2
1645561430000|2022-02-22 20:23:50|345.33|345.13|345.38|345.13|345.38|345.18|345.33|345.13|0
1645561440000|2022-02-22 20:24:00|345.33|345.18|345.38|345.18|345.38|345.18|345.33|345.13|0
1645561450000|2022-02-22 20:24:10|345.33|345.13|345.38|345.18|345.38|345.18|345.33|345.13|0
1645561460000|2022-02-22 20:24:20|345.43|345.23|345.38|345.18|345.43|345.23|345.38|345.18|0
1645561470000|2022-02-22 20:24:30|345.43|345.23|345.43|345.23|345.43|345.23|345.38|345.18|0
1645561480000|2022-02-22 20:24:40|345.48|345.18|345.48|345.28|345.48|345.28|345.48|345.18|0
1645561490000|2022-02-22 20:24:50|345.43|345.33|345.43|345.23|345.48|345.33|345.43|345.23|0
1645561500000|2022-02-22 20:25:00|345.48|345.28|345.48|345.28|345.48|345.28|345.43|345.23|0
1645561510000|2022-02-22 20:25:10|345.43|345.23|345.48|345.28|345.48|345.28|345.43|345.23|0
1645561520000|2022-02-22 20:25:20|345.53|345.33|345.53|345.33|345.58|345.38|345.53|345.33|0
1645561530000|2022-02-22 20:25:30|345.58|345.38|345.53|345.33|345.58|345.38|345.53|345.33|0
1645561550000|2022-02-22 20:25:50|345.58|345.38|345.58|345.38|345.58|345.38|345.58|345.33|0
1645561560000|2022-02-22 20:26:00|345.63|345.48|345.68|345.48|345.73|345.48|345.63|345.43|0
1645561570000|2022-02-22 20:26:10|345.73|345.43|345.68|345.43|345.73|345.48|345.68|345.43|0
1645561580000|2022-02-22 20:26:20|345.73|345.48|345.73|345.53|345.73|345.53|345.73|345.43|0
1645561590000|2022-02-22 20:26:30|345.78|345.58|345.73|345.53|345.78|345.58|345.73|345.53|0
1645561600000|2022-02-22 20:26:40|345.78|345.48|345.68|345.48|345.78|345.48|345.63|345.48|0
1645561610000|2022-02-22 20:26:50|345.73|345.53|345.73|345.53|345.73|345.53|345.68|345.48|0
1645561620000|2022-02-22 20:27:00|345.68|345.48|345.73|345.48|345.73|345.53|345.63|345.48|3
1645561630000|2022-02-22 20:27:10|345.68|345.53|345.73|345.48|345.73|345.53|345.68|345.48|0
1645561640000|2022-02-22 20:27:20|345.68|345.53|345.73|345.53|345.73|345.53|345.68|345.53|0
1645561650000|2022-02-22 20:27:30|345.68|345.48|345.68|345.48|345.68|345.48|345.68|345.48|0
1645561660000|2022-02-22 20:27:40|345.73|345.53|345.68|345.48|345.73|345.53|345.68|345.48|0
1645561670000|2022-02-22 20:27:50|345.73|345.53|345.83|345.58|345.83|345.63|345.73|345.48|0
1645561680000|2022-02-22 20:28:00|345.88|345.63|345.98|345.78|345.98|345.78|345.88|345.63|0
1645561690000|2022-02-22 20:28:10|346.03|345.83|345.98|345.78|346.03|345.83|345.98|345.78|1
1645561700000|2022-02-22 20:28:20|345.93|345.73|345.93|345.73|345.98|345.78|345.93|345.73|5
1645561710000|2022-02-22 20:28:30|345.88|345.68|345.88|345.68|345.88|345.68|345.83|345.68|0
1645561720000|2022-02-22 20:28:40|345.83|345.63|345.83|345.63|345.88|345.63|345.83|345.63|0
1645561730000|2022-02-22 20:28:50|345.78|345.58|345.78|345.58|345.83|345.63|345.78|345.58|0
1645561740000|2022-02-22 20:29:00|345.83|345.63|345.78|345.58|345.83|345.63|345.73|345.58|0
1645561750000|2022-02-22 20:29:10|345.83|345.63|345.78|345.58|345.83|345.63|345.78|345.58|0
1645561760000|2022-02-22 20:29:20|345.83|345.63|345.83|345.58|345.83|345.63|345.78|345.58|0
1645561770000|2022-02-22 20:29:30|345.78|345.63|345.78|345.58|345.78|345.63|345.78|345.58|0
1645561780000|2022-02-22 20:29:40|345.73||345.78||345.78||345.73||0
1645561790000|2022-02-22 20:29:50|345.73|345.53|345.63|345.48|345.73|345.53|345.63|345.48|1
1645561800000|2022-02-22 20:30:00|345.68|345.43|345.58|345.38|345.68|345.48|345.53|345.33|1
1645561810000|2022-02-22 20:30:10|345.53|345.33|345.53|345.33|345.58|345.33|345.53|345.33|0
1645561820000|2022-02-22 20:30:20|345.58|345.38|345.53|345.33|345.58|345.38|345.48|345.33|0
1645561830000|2022-02-22 20:30:30|345.48|345.28|345.43|345.23|345.53|345.33|345.43|345.23|1
1645561840000|2022-02-22 20:30:40|345.38|345.18|345.38|345.18|345.38|345.18|345.33|345.18|0
1645561850000|2022-02-22 20:30:50|345.43|345.23|345.43|345.23|345.48|345.28|345.43|345.23|0
1645561860000|2022-02-22 20:31:00|345.48|345.28|345.48|345.28|345.48|345.28|345.43|345.23|0
1645561870000|2022-02-22 20:31:10|345.53|345.23|345.48|345.23|345.53|345.23|345.43|345.23|0
1645561880000|2022-02-22 20:31:20|345.43|345.28|345.53|345.28|345.53|345.33|345.43|345.28|0
1645561890000|2022-02-22 20:31:30|345.48|345.23|345.43|345.23|345.53|345.23|345.43|345.23|0
1645561900000|2022-02-22 20:31:40|345.38|345.18|345.38|345.18|345.38|345.18|345.38|345.18|0
1645561910000|2022-02-22 20:31:50|345.43|345.23|345.43|345.23|345.43|345.23|345.38|345.18|0
1645561920000|2022-02-22 20:32:00|345.38|345.18|345.38|345.18|345.38|345.23|345.33|345.18|0
1645561930000|2022-02-22 20:32:10|345.33||345.33||345.33||345.33||0
1645561940000|2022-02-22 20:32:20|345.38|345.13|345.38|345.18|345.38|345.18|345.33|345.13|2
1645561950000|2022-02-22 20:32:30|345.43|345.13|345.43|345.28|345.43|345.28|345.38|345.13|0
1645561960000|2022-02-22 20:32:40|345.48|345.33|345.48|345.28|345.53|345.33|345.48|345.28|1
1645561970000|2022-02-22 20:32:50|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.33|0
1645561980000|2022-02-22 20:33:00|345.58|345.38|345.58|345.38|345.58|345.38|345.58|345.38|0
1645561990000|2022-02-22 20:33:10|345.53|345.33|345.48|345.28|345.53|345.33|345.48|345.28|0
1645562000000|2022-02-22 20:33:20|345.43|345.23|345.43|345.23|345.48|345.23|345.38|345.18|0
1645562010000|2022-02-22 20:33:30|345.38|345.18|345.38|345.18|345.43|345.23|345.33|345.18|0
1645562020000|2022-02-22 20:33:40|345.43|345.23|345.38|345.18|345.43|345.23|345.33|345.18|0
1645562030000|2022-02-22 20:33:50|345.43|345.23|345.43|345.18|345.43|345.23|345.38|345.18|0
1645562040000|2022-02-22 20:34:00|345.48|345.23|345.53|345.33|345.53|345.33|345.48|345.23|0
1645562050000|2022-02-22 20:34:10||345.28||345.33||345.38||345.28|0
1645562060000|2022-02-22 20:34:20|345.48|345.28|345.53|345.33|345.53|345.33|345.48|345.28|0
1645562070000|2022-02-22 20:34:30|345.58|345.38|345.48|345.28|345.58|345.38|345.48|345.28|0
1645562080000|2022-02-22 20:34:40|345.53|345.33|345.48|345.28|345.53|345.38|345.48|345.28|0
1645562090000|2022-02-22 20:34:50|345.53|345.33|345.58|345.38|345.58|345.38|345.53|345.28|0
1645562100000|2022-02-22 20:35:00|345.53|345.33|345.58|345.38|345.63|345.38|345.53|345.33|1
1645562110000|2022-02-22 20:35:10|345.53|345.33|345.58|345.38|345.58|345.38|345.53|345.33|0
1645562120000|2022-02-22 20:35:20|345.63|345.33|345.58|345.33|345.63|345.38|345.58|345.33|1
1645562130000|2022-02-22 20:35:30|345.63|345.38|345.53|345.33|345.63|345.38|345.53|345.33|0
1645562140000|2022-02-22 20:35:40|345.58|345.38|345.58|345.33|345.58|345.38|345.58|345.33|0
1645562150000|2022-02-22 20:35:50|345.53|345.38|345.58|345.33|345.58|345.38|345.53|345.33|0
1645562160000|2022-02-22 20:36:00|345.63|345.38|345.43|345.28|345.63|345.43|345.43|345.28|2
1645562170000|2022-02-22 20:36:10|345.48|345.23|345.38|345.18|345.48|345.23|345.33|345.18|0
1645562180000|2022-02-22 20:36:20|345.33|345.13|345.33|345.13|345.33|345.13|345.28|345.13|0
1645562190000|2022-02-22 20:36:30|345.38|345.18|345.38|345.18|345.43|345.18|345.33|345.13|0
1645562200000|2022-02-22 20:36:40|345.43|345.23|345.48|345.33|345.48|345.33|345.38|345.23|0
1645562210000|2022-02-22 20:36:50|345.53|345.28|345.48|345.28|345.53|345.33|345.43|345.28|0
1645562220000|2022-02-22 20:37:00|345.53||345.48||345.53||345.48||0
1645562230000|2022-02-22 20:37:10|345.43|345.33|345.53|345.33|345.53|345.33|345.43|345.33|0
1645562240000|2022-02-22 20:37:20|345.48|345.28|345.38|345.23|345.48|345.28|345.38|345.23|1
1645562250000|2022-02-22 20:37:30|345.43|345.18|345.38|345.18|345.43|345.18|345.38|345.18|1
1645562260000|2022-02-22 20:37:40|345.43|345.23|345.43|345.18|345.43|345.23|345.38|345.18|0
1645562270000|2022-02-22 20:37:50|345.38|345.23|345.48|345.28|345.48|345.28|345.38|345.18|0
1645562280000|2022-02-22 20:38:00|345.53|345.33|345.48|345.28|345.53|345.33|345.48|345.28|0
1645562290000|2022-02-22 20:38:10|345.53|345.33|345.48|345.28|345.53|345.33|345.48|345.28|0
1645562300000|2022-02-22 20:38:20|345.53|345.33|345.48|345.28|345.53|345.33|345.48|345.28|0
1645562310000|2022-02-22 20:38:30|345.43|345.23|345.43|345.23|345.48|345.23|345.43|345.23|0
1645562320000|2022-02-22 20:38:40|345.38|345.28|345.48|345.28|345.48|345.28|345.38|345.28|0
1645562330000|2022-02-22 20:38:50|345.43|345.23|345.48|345.28|345.48|345.28|345.43|345.23|0
1645562340000|2022-02-22 20:39:00|345.43|345.23|345.53|345.33|345.53|345.38|345.43|345.23|0
1645562350000|2022-02-22 20:39:10|345.48||345.53||345.53||345.48||0
1645562360000|2022-02-22 20:39:20|345.48|345.28|345.53|345.28|345.53|345.28|345.43|345.28|0
1645562370000|2022-02-22 20:39:30|345.48|345.33|345.53|345.28|345.53|345.33|345.48|345.28|0
1645562380000|2022-02-22 20:39:40|345.48|345.33|345.48|345.28|345.53|345.33|345.43|345.28|0
1645562390000|2022-02-22 20:39:50|345.53|345.33|345.53|345.33|345.53|345.33|345.53|345.28|0
1645562400000|2022-02-22 20:40:00|345.58|345.28|345.48|345.28|345.58|345.33|345.48|345.28|0
1645562410000|2022-02-22 20:40:10|345.43||345.48||345.53||345.43||0
1645562420000|2022-02-22 20:40:20|345.43||345.48||345.48||345.43||0
1645562430000|2022-02-22 20:40:30|345.43||345.48||345.48||345.43||0
1645562450000|2022-02-22 20:40:50|345.53|345.33|345.33|345.18|345.53|345.33|345.33|345.18|3
1645562460000|2022-02-22 20:41:00|345.28|345.13|345.33|345.13|345.33|345.13|345.28|345.13|0
1645562470000|2022-02-22 20:41:10|345.38|345.18|345.38|345.18|345.43|345.18|345.33|345.13|0
1645562480000|2022-02-22 20:41:20|345.43|345.23|345.48|345.28|345.53|345.33|345.43|345.23|1
1645562490000|2022-02-22 20:41:30|345.53|345.33|345.48|345.28|345.53|345.33|345.48|345.28|0
1645562500000|2022-02-22 20:41:40|345.43|345.23|345.43|345.23|345.48|345.28|345.43|345.23|1
1645562510000|2022-02-22 20:41:50|345.48|345.28|345.38|345.23|345.48|345.28|345.38|345.23|0
1645562520000|2022-02-22 20:42:00|345.33|345.18|345.33|345.13|345.38|345.18|345.33|345.13|7
1645562530000|2022-02-22 20:42:10|345.28|345.18|345.23|345.03|345.28|345.18|345.18|345.03|1
1645562540000|2022-02-22 20:42:20|345.18|344.98|345.08|344.88|345.23|345.03|345.08|344.88|2
1645562550000|2022-02-22 20:42:30|345.13|344.93|345.13|344.88|345.13|344.93|345.08|344.88|0
1645562560000|2022-02-22 20:42:40|345.08||345.08||345.08||345.08||0
1645562570000|2022-02-22 20:42:50|345.03|344.93|345.18|344.98|345.18|344.98|345.03|344.93|4
1645562580000|2022-02-22 20:43:00|345.13|344.93|345.08|344.83|345.13|344.93|344.98|344.78|3
1645562590000|2022-02-22 20:43:10|345.03|344.88|345.03|344.83|345.08|344.88|344.98|344.78|0
1645562600000|2022-02-22 20:43:20|345.08|344.88|345.13|344.88|345.13|344.88|345.08|344.88|0
1645562610000|2022-02-22 20:43:30|345.18|344.93|345.23|345.03|345.23|345.03|345.08|344.88|2
1645562620000|2022-02-22 20:43:40|345.28|344.98|345.33|345.08|345.33|345.08|345.13|344.88|1
1645562630000|2022-02-22 20:43:50|345.28|345.03|345.23|345.03|345.28|345.08|345.18|345.03|0
1645562640000|2022-02-22 20:44:00|345.18|344.98|345.18|344.98|345.23|345.03|345.13|344.93|0
1645562650000|2022-02-22 20:44:10|345.23|345.03|345.18|345.03|345.23|345.03|345.13|345.03|0
1645562660000|2022-02-22 20:44:20|345.13|344.98|345.18|344.98|345.18|344.98|345.08|344.83|5
1645562670000|2022-02-22 20:44:30||344.93||344.98||344.98||344.93|0
1645562680000|2022-02-22 20:44:40||345.03||344.93||345.03||344.93|0
1645562690000|2022-02-22 20:44:50|345.13|344.98|345.13|344.93|345.13|344.98|345.08|344.88|0
1645562700000|2022-02-22 20:45:00|345.08|344.88|345.08|344.88|345.08|344.88|345.03|344.88|0
1645562710000|2022-02-22 20:45:10|345.03||345.08||345.08||345.03||0
1645562720000|2022-02-22 20:45:20||344.93||344.88||344.93||344.88|0
1645562730000|2022-02-22 20:45:30|345.03||345.03||345.08||345.03||0
1645562740000|2022-02-22 20:45:40|344.98|344.78|344.98|344.78|344.98|344.78|344.93|344.73|2
1645562750000|2022-02-22 20:45:50||344.83||344.83||344.83||344.83|0
1645562760000|2022-02-22 20:46:00|344.93|344.78|344.93|344.73|344.98|344.78|344.93|344.73|4
1645562770000|2022-02-22 20:46:10|344.98|344.78|344.98|344.78|344.98|344.78|344.98|344.73|1
1645562780000|2022-02-22 20:46:20|344.93|344.73|344.88|344.73|344.93|344.78|344.88|344.73|0
1645562790000|2022-02-22 20:46:30|344.83|344.63|344.68|344.38|344.83|344.63|344.63|344.38|8
1645562800000|2022-02-22 20:46:40|344.63|344.43|344.68|344.43|344.73|344.43|344.63|344.43|2
1645562810000|2022-02-22 20:46:50|344.63|344.38|344.63|344.38|344.68|344.43|344.63|344.38|1
1645562820000|2022-02-22 20:47:00|344.58|344.33|344.58|344.38|344.63|344.38|344.58|344.33|6
1645562830000|2022-02-22 20:47:10|344.63|344.43|344.63|344.38|344.63|344.43|344.63|344.33|1
1645562840000|2022-02-22 20:47:20|344.58|344.43|344.48|344.23|344.58|344.43|344.48|344.23|0
1645562850000|2022-02-22 20:47:30|344.43|344.18|344.38|344.13|344.43|344.18|344.38|344.08|0
1645562860000|2022-02-22 20:47:40|344.43|344.18|344.48|344.23|344.48|344.23|344.43|344.13|2
1645562880000|2022-02-22 20:48:00|344.53|344.28|344.53|344.23|344.53|344.28|344.48|344.23|1
1645562890000|2022-02-22 20:48:10|344.48|344.28|344.48|344.23|344.53|344.28|344.48|344.23|0
1645562900000|2022-02-22 20:48:20|344.43||344.43||344.43||344.38||1
1645562920000|2022-02-22 20:48:40|344.38||344.38||344.38||344.38||0
1645562930000|2022-02-22 20:48:50|344.48|344.28|344.58|344.28|344.58|344.28|344.48|344.23|3
1645562950000|2022-02-22 20:49:10|344.53|344.23|344.53|344.23|344.53|344.28|344.48|344.23|1
1645562960000|2022-02-22 20:49:20|344.48||344.43||344.53||344.43||0
1645562970000|2022-02-22 20:49:30|344.48|344.28|344.48|344.23|344.48|344.28|344.48|344.23|0
1645562980000|2022-02-22 20:49:40|344.43|344.28|344.48|344.28|344.48|344.28|344.43|344.23|0
1645562990000|2022-02-22 20:49:50||344.23||344.23||344.28||344.23|0
1645563000000|2022-02-22 20:50:00|344.43|344.08|344.28|344.03|344.43|344.13|344.18|344.03|5
1645563010000|2022-02-22 20:50:10|344.23|343.98|344.13|343.83|344.28|344.03|344.08|343.83|6
1645563020000|2022-02-22 20:50:20|344.08|343.78|344.03|343.73|344.08|343.78|344.03|343.73|0
1645563030000|2022-02-22 20:50:30|343.98||343.98||344.03||343.98||0
1645563040000|2022-02-22 20:50:40|343.88|343.68|343.98|343.73|343.98|343.73|343.88|343.68|10
1645563050000|2022-02-22 20:50:50|343.88|343.68|344.03|343.83|344.03|343.83|343.88|343.68|2
1645563060000|2022-02-22 20:51:00|343.98|343.78|343.98|343.78|344.03|343.83|343.98|343.78|0
1645563070000|2022-02-22 20:51:10|343.93|343.83|344.03|343.78|344.03|343.83|343.93|343.78|0
1645563080000|2022-02-22 20:51:20|344.08|343.83|344.08|343.83|344.08|343.83|344.08|343.78|0
1645563100000|2022-02-22 20:51:40|344.03|343.88|344.03|343.78|344.03|343.88|344.03|343.78|0
1645563110000|2022-02-22 20:51:50||343.83||343.78||343.83||343.78|0
1645563120000|2022-02-22 20:52:00|343.98|343.83|343.98|343.78|344.03|343.83|343.98|343.78|0
1645563130000|2022-02-22 20:52:10|343.93|343.63|343.88|343.63|343.93|343.68|343.88|343.63|1
1645563140000|2022-02-22 20:52:20|343.93|343.58|343.83|343.53|343.93|343.58|343.78|343.53|0
1645563150000|2022-02-22 20:52:30|343.78|343.48|343.88|343.63|343.88|343.63|343.78|343.48|0
1645563160000|2022-02-22 20:52:40|343.83|343.68|343.83|343.58|343.83|343.68|343.78|343.53|0
1645563170000|2022-02-22 20:52:50|343.88|343.53|343.88|343.63|343.88|343.63|343.78|343.53|1
1645563180000|2022-02-22 20:53:00|343.83|343.58|343.83|343.58|343.88|343.63|343.83|343.58|0
1645563190000|2022-02-22 20:53:10|343.78|343.53|343.73|343.53|343.78|343.53|343.73|343.53|1
1645563220000|2022-02-22 20:53:40|343.68|343.48|343.63|343.43|343.68|343.48|343.63|343.38|0
1645563230000|2022-02-22 20:53:50||343.38||343.43||343.43||343.38|0
1645563240000|2022-02-22 20:54:00|343.73|343.48|343.73|343.48|343.78|343.53|343.68|343.48|2
1645563250000|2022-02-22 20:54:10|343.78|343.53|343.78|343.53|343.78|343.53|343.73|343.53|0
1645563260000|2022-02-22 20:54:20|343.73|343.48|343.68|343.43|343.73|343.48|343.68|343.43|0
1645563270000|2022-02-22 20:54:30|343.63|343.38|343.48|343.23|343.63|343.38|343.48|343.23|13
1645563280000|2022-02-22 20:54:40|343.53|343.28|343.58|343.33|343.68|343.43|343.53|343.28|0
1645563290000|2022-02-22 20:54:50|343.63|343.38|343.68|343.43|343.73|343.48|343.63|343.33|0
1645563300000|2022-02-22 20:55:00|343.73|343.48|343.98|343.73|344.03|343.73|343.73|343.48|0
1645563310000|2022-02-22 20:55:10|343.93|343.78|343.98|343.83|343.98|343.83|343.93|343.73|3
1645563320000|2022-02-22 20:55:20|344.08|343.73|343.78|343.48|344.13|343.73|343.78|343.48|2
1645563330000|2022-02-22 20:55:30|343.83|343.53|343.83|343.53|343.88|343.63|343.83|343.53|0
1645563340000|2022-02-22 20:55:40|343.88|343.58|343.88|343.58|343.88|343.58|343.83|343.53|0
1645563350000|2022-02-22 20:55:50|343.83|343.53|343.88|343.58|343.88|343.63|343.83|343.53|0
1645563360000|2022-02-22 20:56:00|343.83|343.53|343.83|343.53|343.83|343.58|343.83|343.53|0
1645563370000|2022-02-22 20:56:10|343.78||343.78||343.78||343.78||0
1645563380000|2022-02-22 20:56:20|343.73||343.73||343.73||343.68||3
1645563390000|2022-02-22 20:56:30|343.83|343.58|343.88|343.58|343.88|343.58|343.83|343.58|0
1645563410000|2022-02-22 20:56:50|343.83|343.53|343.83|343.53|343.83|343.53|343.83|343.53|0
1645563420000|2022-02-22 20:57:00|343.78||343.83||343.83||343.78||0
1645563430000|2022-02-22 20:57:10||343.58||343.53||343.58||343.53|0
1645563440000|2022-02-22 20:57:20||343.58||343.58||343.58||343.53|0
1645563450000|2022-02-22 20:57:30|343.88|343.53|343.88|343.58|343.88|343.63|343.88|343.53|0
1645563460000|2022-02-22 20:57:40||343.63||343.63||343.63||343.58|0
1645563470000|2022-02-22 20:57:50|343.93|343.68|344.08|343.73|344.08|343.73|343.93|343.68|1
1645563490000|2022-02-22 20:58:10|344.18|343.78|344.18|343.88|344.23|343.88|344.18|343.78|7
1645563500000|2022-02-22 20:58:20||343.83||343.78||343.83||343.78|0
1645563510000|2022-02-22 20:58:30|344.23|343.83|344.18|343.83|344.23|343.83|344.18|343.83|0
1645563520000|2022-02-22 20:58:40|344.23||344.18||344.23||344.18||0
1645563540000|2022-02-22 20:59:00|344.13|343.78|344.08|343.78|344.13|343.78|344.08|343.78|0
1645563550000|2022-02-22 20:59:10|344.18|343.83|344.18|343.83|344.18|343.83|344.18|343.83|1
1645563560000|2022-02-22 20:59:20|344.23||344.18||344.23||344.18||0
1645563580000|2022-02-22 20:59:40|344.23||344.18||344.23||344.18||39
1645563590000|2022-02-22 20:59:50|344.23||344.23||344.23||344.18||0
1645563600000|2022-02-22 21:00:00|344.18|343.88|344.23|343.88|344.23|343.88|344.18|343.88|0
1645563630000|2022-02-22 21:00:30||343.93||343.93||343.93||343.93|0
1645563640000|2022-02-22 21:00:40|344.33|343.98|344.33|344.03|344.33|344.03|344.33|343.98|1
1645563660000|2022-02-22 21:01:00|344.43|344.13|344.58|344.13|344.58|344.13|344.43|344.13|1
1645563670000|2022-02-22 21:01:10|344.63|344.18|344.68|344.48|344.88|344.58|344.63|344.18|3
1645563680000|2022-02-22 21:01:20|344.78|344.53|345.08|344.78|345.08|344.78|344.78|344.53|6
1645563690000|2022-02-22 21:01:30|345.03|344.73|345.08|344.78|345.13|344.83|345.03|344.73|3
1645563700000|2022-02-22 21:01:40|345.03|344.73|344.93|344.68|345.08|344.73|344.88|344.68|0
1645563710000|2022-02-22 21:01:50|344.98|344.78|345.18|344.88|345.18|344.88|344.98|344.68|6
1645563720000|2022-02-22 21:02:00|345.13||345.13||345.13||345.13||0
1645563740000|2022-02-22 21:02:20|345.08||345.13||345.13||345.08||0
1645563760000|2022-02-22 21:02:40||344.93||344.88||344.93||344.88|0
1645563770000|2022-02-22 21:02:50||344.93||344.93||344.93||344.88|0
1645563780000|2022-02-22 21:03:00|345.08|344.88|345.13|344.88|345.13|344.88|345.08|344.88|1
1645563800000|2022-02-22 21:03:20|345.08||345.13||345.13||345.08||0
1645563810000|2022-02-22 21:03:30|345.18|344.93|345.18|344.93|345.18|344.93|345.18|344.88|0
1645563820000|2022-02-22 21:03:40|345.13|344.88|345.13|344.88|345.18|344.88|345.13|344.88|0
1645563830000|2022-02-22 21:03:50|345.18||345.13||345.18||345.13||0
1645563840000|2022-02-22 21:04:00|345.18||345.13||345.18||345.13||0
1645563880000|2022-02-22 21:04:40|345.18|344.93|345.18|344.93|345.18|344.93|345.18|344.93|0
1645563900000|2022-02-22 21:05:00|345.13|344.88|345.13|344.88|345.18|344.93|345.13|344.88|0
1645563950000|2022-02-22 21:05:50|345.18||345.13||345.18||345.13||0
1645564000000|2022-02-22 21:06:40|345.18|344.93|345.18|344.93|345.18|344.98|345.18|344.88|0
1645564010000|2022-02-22 21:06:50|345.08|344.98|345.18|344.93|345.18|344.98|345.08|344.93|1
1645564020000|2022-02-22 21:07:00|345.13|344.88|345.03|344.88|345.18|344.88|345.03|344.83|0
1645564030000|2022-02-22 21:07:10|345.08|344.83|345.08|344.83|345.08|344.83|345.03|344.83|1
1645564040000|2022-02-22 21:07:20|345.18|344.88|345.13|344.88|345.18|344.98|345.13|344.83|0
1645564060000|2022-02-22 21:07:40|345.18|344.93|345.18|344.93|345.18|344.93|345.18|344.93|0
1645564090000|2022-02-22 21:08:10||344.98||344.98||344.98||344.98|0
1645564100000|2022-02-22 21:08:20||344.93||344.98||344.98||344.93|1
1645564110000|2022-02-22 21:08:30||344.93||344.98||344.98||344.93|0
1645564120000|2022-02-22 21:08:40||344.93||344.93||344.98||344.93|1
1645564130000|2022-02-22 21:08:50||344.98||344.93||344.98||344.93|0
1645564140000|2022-02-22 21:09:00|345.13|344.88|345.13|344.88|345.18|344.93|345.13|344.88|3
1645564150000|2022-02-22 21:09:10|345.18|344.83|345.03|344.78|345.18|344.83|345.03|344.78|1
1645564160000|2022-02-22 21:09:20|345.08||345.08||345.13||345.08||0
1645564180000|2022-02-22 21:09:40|345.13|344.83|345.13|344.83|345.18|344.83|345.13|344.83|0
1645564190000|2022-02-22 21:09:50|345.18|344.78|345.13|344.78|345.18|344.78|345.03|344.78|1
1645564200000|2022-02-22 21:10:00|345.18|344.73|345.13|344.78|345.18|344.78|345.13|344.73|0
1645564210000|2022-02-22 21:10:10||344.73||344.73||344.73||344.73|0
1645564270000|2022-02-22 21:11:10|345.18|344.78|345.13|344.78|345.18|344.78|345.13|344.78|3
1645564310000|2022-02-22 21:11:50|345.18|344.83|345.13|344.83|345.18|344.83|345.13|344.83|3
1645564390000|2022-02-22 21:13:10|345.08||345.08||345.13||345.08||0
1645564400000|2022-02-22 21:13:20|345.13||345.08||345.13||345.08||0
1645564420000|2022-02-22 21:13:40|345.13||345.13||345.13||345.13||0
1645564430000|2022-02-22 21:13:50|345.18|344.88|345.18|344.83|345.18|344.88|345.18|344.83|0
1645564440000|2022-02-22 21:14:00|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|2
1645564460000|2022-02-22 21:14:20|||||||||1
1645564470000|2022-02-22 21:14:30|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|1
1645564490000|2022-02-22 21:14:50|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645564530000|2022-02-22 21:15:30|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645564540000|2022-02-22 21:15:40|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645564570000|2022-02-22 21:16:10|345.48|344.88|345.48|344.88|345.48|344.88|345.38|344.78|0
1645564590000|2022-02-22 21:16:30|345.38|344.78|345.48|344.88|345.48|344.88|345.38|344.78|0
1645564600000|2022-02-22 21:16:40|345.38|344.78|345.48|344.88|345.48|344.88|345.38|344.78|0
1645564610000|2022-02-22 21:16:50|345.38|344.78|345.48|344.88|345.48|344.88|345.38|344.78|0
1645564630000|2022-02-22 21:17:10|345.38|344.78|345.48|344.88|345.48|344.88|345.38|344.78|0
1645564650000|2022-02-22 21:17:30|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645564660000|2022-02-22 21:17:40|345.48|344.88|345.38|344.78|345.48|344.88|345.38|344.78|0
1645564700000|2022-02-22 21:18:20|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1645564710000|2022-02-22 21:18:30|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645564730000|2022-02-22 21:18:50|345.48|344.88|345.38|344.78|345.48|344.88|345.38|344.78|0
1645564760000|2022-02-22 21:19:20|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645564780000|2022-02-22 21:19:40|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645564830000|2022-02-22 21:20:30|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645564900000|2022-02-22 21:21:40|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645564980000|2022-02-22 21:23:00|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1645565000000|2022-02-22 21:23:20|345.18|344.58|345.18|344.58|345.28|344.68|345.18|344.58|0
1645565010000|2022-02-22 21:23:30|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645565020000|2022-02-22 21:23:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645565030000|2022-02-22 21:23:50|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645565220000|2022-02-22 21:27:00|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1645565230000|2022-02-22 21:27:10|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1645565330000|2022-02-22 21:28:50|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645565400000|2022-02-22 21:30:00|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645565410000|2022-02-22 21:30:10|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645565420000|2022-02-22 21:30:20|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645565460000|2022-02-22 21:31:00|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645565490000|2022-02-22 21:31:30|345.08|344.48|345.08|344.48|345.18|344.58|345.08|344.48|0
1645565500000|2022-02-22 21:31:40|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645565590000|2022-02-22 21:33:10|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1645565600000|2022-02-22 21:33:20|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645565610000|2022-02-22 21:33:30|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645565620000|2022-02-22 21:33:40|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645565630000|2022-02-22 21:33:50|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645565640000|2022-02-22 21:34:00|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1645565650000|2022-02-22 21:34:10|345.08|344.48|345.08|344.48|345.18|344.58|345.08|344.48|0
1645565670000|2022-02-22 21:34:30|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645565710000|2022-02-22 21:35:10|345.28|344.68|345.28|344.68|345.28|344.68|345.18|344.58|0
1645565720000|2022-02-22 21:35:20|345.18|344.58|345.18|344.58|345.28|344.68|345.18|344.58|0
1645565770000|2022-02-22 21:36:10|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645565800000|2022-02-22 21:36:40|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645565810000|2022-02-22 21:36:50|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645565870000|2022-02-22 21:37:50|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645565890000|2022-02-22 21:38:10|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645565900000|2022-02-22 21:38:20|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1645565930000|2022-02-22 21:38:50|345.18|344.58|345.28|344.68|345.38|344.78|345.18|344.58|0
1645565980000|2022-02-22 21:39:40|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1645566030000|2022-02-22 21:40:30|345.48|344.88|345.38|344.78|345.48|344.88|345.38|344.78|0
1645566080000|2022-02-22 21:41:20|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1645566090000|2022-02-22 21:41:30|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645566100000|2022-02-22 21:41:40|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1645566170000|2022-02-22 21:42:50|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1645566230000|2022-02-22 21:43:50|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1645566240000|2022-02-22 21:44:00|345.58|344.98|345.58|344.98|345.58|344.98|345.58|344.98|0
1645566360000|2022-02-22 21:46:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1645566670000|2022-02-22 21:51:10|345.48|344.88|345.48|344.88|345.58|344.98|345.48|344.88|0
1645566690000|2022-02-22 21:51:30|345.38|344.78|345.38|344.78|345.48|344.88|345.28|344.68|0
1645566700000|2022-02-22 21:51:40|345.28|344.68|345.28|344.68|345.28|344.68|345.18|344.58|0
1645566710000|2022-02-22 21:51:50|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645566720000|2022-02-22 21:52:00|344.98|344.38|345.08|344.48|345.18|344.58|344.98|344.38|0
1645566730000|2022-02-22 21:52:10|345.18|344.58|345.18|344.58|345.28|344.68|345.18|344.58|0
1645566740000|2022-02-22 21:52:20|345.28|344.68|345.28|344.68|345.28|344.68|345.18|344.58|0
1645566750000|2022-02-22 21:52:30|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1645566760000|2022-02-22 21:52:40|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645566770000|2022-02-22 21:52:50|345.28|344.68|345.18|344.58|345.28|344.68|345.08|344.48|0
1645566780000|2022-02-22 21:53:00|345.08|344.48|345.08|344.48|345.18|344.58|345.08|344.48|0
1645566790000|2022-02-22 21:53:10|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645566800000|2022-02-22 21:53:20|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645566820000|2022-02-22 21:53:40|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645566840000|2022-02-22 21:54:00|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645566850000|2022-02-22 21:54:10|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645566870000|2022-02-22 21:54:30|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645566880000|2022-02-22 21:54:40|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645566890000|2022-02-22 21:54:50|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645566900000|2022-02-22 21:55:00|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645566950000|2022-02-22 21:55:50|345.18|344.58|345.18|344.58|345.18|344.58|345.08|344.48|0
1645566960000|2022-02-22 21:56:00|345.08|344.48|345.08|344.48|345.18|344.58|345.08|344.48|0
1645566970000|2022-02-22 21:56:10|344.98|344.38|345.08|344.48|345.08|344.48|344.98|344.38|0
1645566980000|2022-02-22 21:56:20|344.98|344.38|344.98|344.38|345.08|344.48|344.98|344.38|0
1645566990000|2022-02-22 21:56:30|345.08|344.48|345.08|344.48|345.08|344.48|344.98|344.38|0
1645567010000|2022-02-22 21:56:50|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645567020000|2022-02-22 21:57:00|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1645567030000|2022-02-22 21:57:10|345.08|344.48|345.08|344.48|345.18|344.58|345.08|344.48|0
1645567040000|2022-02-22 21:57:20|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645567320000|2022-02-22 22:02:00|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645567500000|2022-02-22 22:05:00|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645567640000|2022-02-22 22:07:20|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645567660000|2022-02-22 22:07:40|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645568260000|2022-02-22 22:17:40|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645568410000|2022-02-22 22:20:10|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645568440000|2022-02-22 22:20:40|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645568600000|2022-02-22 22:23:20|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645568770000|2022-02-22 22:26:10|344.98|344.38|345.08|344.48|345.08|344.48|344.98|344.38|0
1645568840000|2022-02-22 22:27:20|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645568920000|2022-02-22 22:28:40|345.08|344.48|345.08|344.48|345.08|344.48|344.98|344.38|0
1645568930000|2022-02-22 22:28:50|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645568940000|2022-02-22 22:29:00|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645568950000|2022-02-22 22:29:10|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645569260000|2022-02-22 22:34:20|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645569460000|2022-02-22 22:37:40|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645569470000|2022-02-22 22:37:50|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645570710000|2022-02-22 22:58:30|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645570800000|2022-02-22 23:00:00|345.08|344.48|345.08|344.48|345.08|344.48|344.98|344.38|0
1645570810000|2022-02-22 23:00:10|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645570820000|2022-02-22 23:00:20|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645570830000|2022-02-22 23:00:30|345.18|344.58|345.18|344.58|345.18|344.58|345.08|344.48|0
1645570850000|2022-02-22 23:00:50|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645570860000|2022-02-22 23:01:00|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645570900000|2022-02-22 23:01:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645570920000|2022-02-22 23:02:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645570940000|2022-02-22 23:02:20|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645570950000|2022-02-22 23:02:30|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645570960000|2022-02-22 23:02:40|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645570990000|2022-02-22 23:03:10|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1645571000000|2022-02-22 23:03:20|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645571040000|2022-02-22 23:04:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645571150000|2022-02-22 23:05:50|345.48|344.88|345.38|344.78|345.48|344.88|345.38|344.78|0
1645571210000|2022-02-22 23:06:50|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645571220000|2022-02-22 23:07:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645571230000|2022-02-22 23:07:10|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645571240000|2022-02-22 23:07:20|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645571400000|2022-02-22 23:10:00|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1645571410000|2022-02-22 23:10:10|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645571420000|2022-02-22 23:10:20|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645571470000|2022-02-22 23:11:10|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645571480000|2022-02-22 23:11:20|344.68|344.08|344.68|344.08|344.68|344.08|344.68|344.08|0
1645571500000|2022-02-22 23:11:40|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645571520000|2022-02-22 23:12:00|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645571540000|2022-02-22 23:12:20|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1645571560000|2022-02-22 23:12:40|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1645571590000|2022-02-22 23:13:10|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645571620000|2022-02-22 23:13:40|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645571630000|2022-02-22 23:13:50|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645571640000|2022-02-22 23:14:00|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645571680000|2022-02-22 23:14:40|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645571690000|2022-02-22 23:14:50|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1645571700000|2022-02-22 23:15:00|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645571710000|2022-02-22 23:15:10|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645571740000|2022-02-22 23:15:40|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1645571810000|2022-02-22 23:16:50|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645571910000|2022-02-22 23:18:30|344.68|344.08|344.68|344.08|344.68|344.08|344.68|344.08|0
1645571930000|2022-02-22 23:18:50|344.78|344.18|344.68|344.08|344.78|344.18|344.68|344.08|0
1645571950000|2022-02-22 23:19:10|344.78|344.18|344.68|344.08|344.78|344.18|344.68|344.08|0
1645571960000|2022-02-22 23:19:20|344.78|344.18|344.78|344.18|344.78|344.18|344.68|344.08|0
1645571990000|2022-02-22 23:19:50|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645572000000|2022-02-22 23:20:00|344.78|344.18|344.78|344.18|344.88|344.28|344.78|344.18|0
1645572070000|2022-02-22 23:21:10|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645572110000|2022-02-22 23:21:50|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645572170000|2022-02-22 23:22:50|344.78|344.18|344.78|344.18|344.78|344.18|344.78|344.18|0
1645572210000|2022-02-22 23:23:30|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645572360000|2022-02-22 23:26:00|344.98|344.38|344.98|344.38|344.98|344.38|344.88|344.28|0
1645572380000|2022-02-22 23:26:20|344.88|344.28|344.88|344.28|344.88|344.28|344.88|344.28|0
1645572400000|2022-02-22 23:26:40|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645572500000|2022-02-22 23:28:20|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645572520000|2022-02-22 23:28:40|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645572530000|2022-02-22 23:28:50|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1645572540000|2022-02-22 23:29:00|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645572550000|2022-02-22 23:29:10|345.28|344.68|345.28|344.68|345.28|344.68|345.18|344.58|0
1645572560000|2022-02-22 23:29:20|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645572570000|2022-02-22 23:29:30|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1645572580000|2022-02-22 23:29:40|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645572600000|2022-02-22 23:30:00|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645572620000|2022-02-22 23:30:20|345.18|344.58|345.18|344.58|345.28|344.68|345.18|344.58|0
1645572630000|2022-02-22 23:30:30|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645572660000|2022-02-22 23:31:00|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645572670000|2022-02-22 23:31:10|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645572690000|2022-02-22 23:31:30|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645572700000|2022-02-22 23:31:40|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645572750000|2022-02-22 23:32:30|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645572780000|2022-02-22 23:33:00|345.18|344.58|345.18|344.58|345.18|344.58|345.08|344.48|0
1645572800000|2022-02-22 23:33:20|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1645572830000|2022-02-22 23:33:50|345.08|344.48|345.08|344.48|345.18|344.58|345.08|344.48|0
1645572900000|2022-02-22 23:35:00|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645572910000|2022-02-22 23:35:10|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645572930000|2022-02-22 23:35:30|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645572940000|2022-02-22 23:35:40|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1645572950000|2022-02-22 23:35:50|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645572960000|2022-02-22 23:36:00|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645572980000|2022-02-22 23:36:20|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645573010000|2022-02-22 23:36:50|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645573070000|2022-02-22 23:37:50|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645573080000|2022-02-22 23:38:00|345.08|344.48|345.08|344.48|345.08|344.48|345.08|344.48|0
1645573120000|2022-02-22 23:38:40|344.98|344.38|345.08|344.48|345.08|344.48|344.98|344.38|0
1645573310000|2022-02-22 23:41:50|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645573320000|2022-02-22 23:42:00|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645573330000|2022-02-22 23:42:10|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645573340000|2022-02-22 23:42:20|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645573350000|2022-02-22 23:42:30|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645573360000|2022-02-22 23:42:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645573380000|2022-02-22 23:43:00|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1645573400000|2022-02-22 23:43:20|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1645573410000|2022-02-22 23:43:30|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645573480000|2022-02-22 23:44:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645573500000|2022-02-22 23:45:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645573510000|2022-02-22 23:45:10|345.48|344.88|345.38|344.78|345.48|344.88|345.38|344.78|0
1645573520000|2022-02-22 23:45:20|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645573530000|2022-02-22 23:45:30|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645573550000|2022-02-22 23:45:50|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645573570000|2022-02-22 23:46:10|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645573580000|2022-02-22 23:46:20|345.28|344.68|345.28|344.68|345.38|344.78|345.28|344.68|0
1645573750000|2022-02-22 23:49:10|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645573800000|2022-02-22 23:50:00|345.48|344.88|345.48|344.88|345.48|344.88|345.38|344.78|0
1645573810000|2022-02-22 23:50:10|345.38|344.78|345.38|344.78|345.48|344.88|345.38|344.78|0
1645573820000|2022-02-22 23:50:20|345.48|344.88|345.48|344.88|345.48|344.88|345.48|344.88|0
1645573860000|2022-02-22 23:51:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645574010000|2022-02-22 23:53:30|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645574110000|2022-02-22 23:55:10|345.48|344.88|345.38|344.78|345.48|344.88|345.38|344.78|0
1645574170000|2022-02-22 23:56:10|345.48|344.88|345.38|344.78|345.48|344.88|345.38|344.78|0
1645574210000|2022-02-22 23:56:50|345.48|344.88|345.48|344.88|345.48|344.88|345.38|344.78|0
1645574220000|2022-02-22 23:57:00|345.38|344.78|345.38|344.78|345.48|344.88|345.38|344.78|0
1645574250000|2022-02-22 23:57:30|345.48|344.88|345.48|344.88|345.48|344.88|345.38|344.78|0
1645574260000|2022-02-22 23:57:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645574290000|2022-02-22 23:58:10|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645574310000|2022-02-22 23:58:30|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645574400000|2022-02-23 00:00:00|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574410000|2022-02-23 00:00:10|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574420000|2022-02-23 00:00:20|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574430000|2022-02-23 00:00:30|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574500000|2022-02-23 00:01:40|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574510000|2022-02-23 00:01:50|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574520000|2022-02-23 00:02:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645574570000|2022-02-23 00:02:50|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645574660000|2022-02-23 00:04:20|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645574670000|2022-02-23 00:04:30|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645574710000|2022-02-23 00:05:10|345.28|344.68|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574740000|2022-02-23 00:05:40|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574750000|2022-02-23 00:05:50|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1645574760000|2022-02-23 00:06:00|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645574830000|2022-02-23 00:07:10|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574840000|2022-02-23 00:07:20|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645574890000|2022-02-23 00:08:10|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645574900000|2022-02-23 00:08:20|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645575010000|2022-02-23 00:10:10|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645575120000|2022-02-23 00:12:00|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645575130000|2022-02-23 00:12:10|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1645575140000|2022-02-23 00:12:20|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645575190000|2022-02-23 00:13:10|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645575210000|2022-02-23 00:13:30|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645575220000|2022-02-23 00:13:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645575250000|2022-02-23 00:14:10|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645575260000|2022-02-23 00:14:20|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1645575280000|2022-02-23 00:14:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645575300000|2022-02-23 00:15:00|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645575310000|2022-02-23 00:15:10|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645575380000|2022-02-23 00:16:20|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645575420000|2022-02-23 00:17:00|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645575430000|2022-02-23 00:17:10|345.28|344.68|345.28|344.68|345.28|344.68|345.18|344.58|0
1645575470000|2022-02-23 00:17:50|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1645575480000|2022-02-23 00:18:00|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645575500000|2022-02-23 00:18:20|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645575510000|2022-02-23 00:18:30|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645575530000|2022-02-23 00:18:50|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645575540000|2022-02-23 00:19:00|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1645575550000|2022-02-23 00:19:10|345.28|344.68|345.38|344.78|345.38|344.78|345.28|344.68|0
1645575570000|2022-02-23 00:19:30|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645575600000|2022-02-23 00:20:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645575630000|2022-02-23 00:20:30|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645576050000|2022-02-23 00:27:30|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645576060000|2022-02-23 00:27:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645576090000|2022-02-23 00:28:10|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1645576100000|2022-02-23 00:28:20|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645576120000|2022-02-23 00:28:40|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645576160000|2022-02-23 00:29:20|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645576170000|2022-02-23 00:29:30|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1645576180000|2022-02-23 00:29:40|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1645576200000|2022-02-23 00:30:00|346.13|345.33|346.43|346.08|346.48|346.13|346.03|345.28|992
1645576210000|2022-02-23 00:30:10|346.28|346.13|346.18|345.98|346.38|346.13|346.18|345.98|44
1645576220000|2022-02-23 00:30:20|346.08|345.93|345.83|345.63|346.08|345.93|345.83|345.63|28
1645576230000|2022-02-23 00:30:30|345.88|345.68|345.88|345.73|345.98|345.78|345.83|345.68|15
1645576240000|2022-02-23 00:30:40|345.98|345.68|345.93|345.73|346.03|345.78|345.93|345.68|24
1645576250000|2022-02-23 00:30:50|345.98|345.78|345.93|345.73|345.98|345.83|345.93|345.73|19
1645576260000|2022-02-23 00:31:00|345.63|345.33|345.73|345.53|345.78|345.58|345.63|345.33|39
1645576270000|2022-02-23 00:31:10|345.63|345.48|345.58|345.43|345.63|345.48|345.58|345.43|9
1645576280000|2022-02-23 00:31:20|345.53|345.38|345.48|345.28|345.53|345.38|345.38|345.18|21
1645576290000|2022-02-23 00:31:30|345.53|345.33|345.53|345.38|345.63|345.43|345.48|345.33|16
1645576300000|2022-02-23 00:31:40|345.48|345.33|345.38|345.18|345.48|345.33|345.38|345.18|20
1645576310000|2022-02-23 00:31:50|345.33|345.13|345.33|345.13|345.33|345.13|345.33|345.13|5
1645576320000|2022-02-23 00:32:00|345.28|345.08|345.18|344.98|345.28|345.08|345.08|344.83|37
1645576330000|2022-02-23 00:32:10|345.13|344.93|345.03|344.83|345.13|344.93|345.03|344.83|12
1645576340000|2022-02-23 00:32:20|344.93|344.73|344.78|344.58|344.93|344.73|344.78|344.53|10
1645576350000|2022-02-23 00:32:30|344.83|344.63|344.68|344.48|344.83|344.63|344.53|344.33|33
1645576360000|2022-02-23 00:32:40|344.73|344.53|344.68|344.53|344.73|344.53|344.68|344.48|3
1645576370000|2022-02-23 00:32:50|344.73|344.48|344.58|344.38|344.73|344.48|344.53|344.38|18
1645576380000|2022-02-23 00:33:00|344.63|344.43|344.58|344.38|344.73|344.53|344.58|344.38|19
1645576390000|2022-02-23 00:33:10|344.53|344.43|344.63|344.43|344.63|344.43|344.53|344.43|13
1645576400000|2022-02-23 00:33:20|344.58|344.38|344.53|344.38|344.58|344.38|344.53|344.38|3
1645576410000|2022-02-23 00:33:30|344.58|344.43|344.53|344.38|344.63|344.48|344.53|344.38|30
1645576420000|2022-02-23 00:33:40|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|3
1645576430000|2022-02-23 00:33:50||344.38||344.38||344.38||344.38|5
1645576440000|2022-02-23 00:34:00|344.63|344.43|344.53|344.38|344.68|344.48|344.53|344.38|11
1645576450000|2022-02-23 00:34:10|344.48|344.33|344.43|344.23|344.48|344.38|344.38|344.23|27
1645576460000|2022-02-23 00:34:20|344.48|344.28|344.43|344.23|344.48|344.28|344.38|344.23|7
1645576470000|2022-02-23 00:34:30|||||||||1
1645576480000|2022-02-23 00:34:40|344.38|344.18|344.28|344.08|344.38|344.18|344.23|344.08|31
1645576490000|2022-02-23 00:34:50|344.33|344.13|344.33|344.13|344.33|344.13|344.28|344.13|8
1645576510000|2022-02-23 00:35:10|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.08|8
1645576520000|2022-02-23 00:35:20|344.13|344.03|344.18|343.98|344.18|344.03|344.08|343.93|38
1645576530000|2022-02-23 00:35:30|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|21
1645576540000|2022-02-23 00:35:40|344.13|344.03|344.13|343.93|344.18|344.03|344.08|343.93|24
1645576550000|2022-02-23 00:35:50|344.08|343.98|344.03|343.88|344.08|343.98|344.03|343.83|21
1645576560000|2022-02-23 00:36:00|344.08|343.93|344.13|343.98|344.13|343.98|344.03|343.88|11
1645576570000|2022-02-23 00:36:10|344.18|344.03|344.18|344.03|344.23|344.03|344.13|343.98|56
1645576580000|2022-02-23 00:36:20|344.23|344.08|344.33|344.18|344.33|344.18|344.23|344.08|55
1645576590000|2022-02-23 00:36:30|344.28|344.13|344.33|344.13|344.33|344.18|344.28|344.13|16
1645576600000|2022-02-23 00:36:40|344.38|344.18|344.53|344.33|344.53|344.33|344.33|344.18|36
1645576610000|2022-02-23 00:36:50|344.48|344.28|344.48|344.33|344.53|344.33|344.48|344.28|21
1645576620000|2022-02-23 00:37:00|344.53|344.38|344.63|344.48|344.63|344.48|344.48|344.38|19
1645576630000|2022-02-23 00:37:10|||||||||2
1645576640000|2022-02-23 00:37:20|344.68|344.53|344.63|344.48|344.68|344.53|344.63|344.48|22
1645576650000|2022-02-23 00:37:30|344.68|344.53|344.68|344.53|344.68|344.53|344.68|344.53|21
1645576660000|2022-02-23 00:37:40|||||||||26
1645576670000|2022-02-23 00:37:50|344.73|344.58|344.68|344.53|344.73|344.58|344.68|344.53|84
1645576680000|2022-02-23 00:38:00|344.73|344.58|344.78|344.58|344.78|344.63|344.73|344.58|13
1645576690000|2022-02-23 00:38:10|344.73|344.63|344.78|344.63|344.78|344.63|344.73|344.58|2
1645576700000|2022-02-23 00:38:20|344.83|344.58|344.68|344.53|344.83|344.58|344.68|344.53|31
1645576710000|2022-02-23 00:38:30|344.63|344.43|344.53|344.38|344.63|344.43|344.53|344.38|5
1645576720000|2022-02-23 00:38:40|||||||||3
1645576730000|2022-02-23 00:38:50|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.28|3
1645576760000|2022-02-23 00:39:20|||||||||1
1645576770000|2022-02-23 00:39:30|344.53|344.38|344.58|344.43|344.58|344.43|344.53|344.38|11
1645576780000|2022-02-23 00:39:40|344.63|344.48|344.63|344.48|344.63|344.48|344.63|344.48|1
1645576790000|2022-02-23 00:39:50||344.43||344.43||344.48||344.43|11
1645576800000|2022-02-23 00:40:00|344.53|344.48|344.53|344.38|344.53|344.48|344.53|344.33|11
1645576810000|2022-02-23 00:40:10|344.58||344.58||344.58||344.58||3
1645576820000|2022-02-23 00:40:20|344.63|344.43|344.63|344.48|344.63|344.48|344.63|344.43|7
1645576850000|2022-02-23 00:40:50|||||||||2
1645576870000|2022-02-23 00:41:10||344.43||344.48||344.48||344.43|4
1645576880000|2022-02-23 00:41:20|344.53|344.43|344.63|344.48|344.63|344.48|344.53|344.38|21
1645576890000|2022-02-23 00:41:30|344.68|344.53|344.73|344.58|344.73|344.58|344.68|344.53|59
1645576900000|2022-02-23 00:41:40|344.68|344.53|344.68|344.48|344.68|344.53|344.68|344.48|17
1645576910000|2022-02-23 00:41:50|344.63|344.53|344.68|344.53|344.68|344.53|344.63|344.48|21
1645576920000|2022-02-23 00:42:00|344.73|344.58|344.73|344.58|344.73|344.58|344.73|344.58|11
1645576930000|2022-02-23 00:42:10|344.68|344.53|344.68|344.53|344.68|344.53|344.63|344.48|10
1645576940000|2022-02-23 00:42:20|344.63|344.48|344.63|344.48|344.68|344.48|344.63|344.48|1
1645576950000|2022-02-23 00:42:30|344.68|344.53|344.63|344.48|344.68|344.53|344.63|344.48|2
1645576960000|2022-02-23 00:42:40|344.68|344.53|344.68|344.48|344.68|344.53|344.63|344.48|2
1645576970000|2022-02-23 00:42:50||344.53||344.53||344.53||344.53|7
1645576980000|2022-02-23 00:43:00|344.63|344.48|344.68|344.48|344.68|344.53|344.63|344.48|14
1645576990000|2022-02-23 00:43:10|344.63|344.43|344.58|344.43|344.63|344.43|344.58|344.43|24
1645577000000|2022-02-23 00:43:20|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|21
1645577040000|2022-02-23 00:44:00|344.43|344.28|344.48|344.28|344.48|344.28|344.43|344.28|9
1645577050000|2022-02-23 00:44:10|344.53|344.33|344.48|344.28|344.53|344.38|344.43|344.28|27
1645577060000|2022-02-23 00:44:20|344.53|344.33|344.48|344.33|344.53|344.38|344.48|344.33|54
1645577070000|2022-02-23 00:44:30|344.53|344.38|344.53|344.38|344.53|344.38|344.48|344.33|517
1645577080000|2022-02-23 00:44:40|344.58||344.53||344.58||344.53||19
1645577090000|2022-02-23 00:44:50|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|5
1645577100000|2022-02-23 00:45:00|||||||||54
1645577110000|2022-02-23 00:45:10|||||||||124
1645577120000|2022-02-23 00:45:20|344.53|344.38|344.53|344.38|344.53|344.38|344.53|344.38|11
1645577140000|2022-02-23 00:45:40|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.43|5
1645577150000|2022-02-23 00:45:50||344.38||344.38||344.38||344.38|1
1645577160000|2022-02-23 00:46:00|344.63|344.43|344.58|344.43|344.63|344.43|344.58|344.43|417
1645577170000|2022-02-23 00:46:10|344.63||344.58||344.63||344.58||146
1645577180000|2022-02-23 00:46:20|344.63||344.63||344.63||344.63||4
1645577190000|2022-02-23 00:46:30|344.58|344.48|344.58|344.43|344.63|344.48|344.58|344.43|1
1645577200000|2022-02-23 00:46:40|344.63||344.63||344.63||344.58||1
1645577210000|2022-02-23 00:46:50||344.48||344.43||344.48||344.43|2
1645577220000|2022-02-23 00:47:00|344.58||344.58||344.58||344.58||1
1645577230000|2022-02-23 00:47:10|344.63|344.38|344.48|344.33|344.63|344.38|344.48|344.33|23
1645577240000|2022-02-23 00:47:20||344.28||344.28||344.28||344.28|2
1645577260000|2022-02-23 00:47:40|344.43||344.43||344.48||344.43||1
1645577280000|2022-02-23 00:48:00|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|12
1645577290000|2022-02-23 00:48:10|344.48||344.43||344.48||344.43||145
1645577300000|2022-02-23 00:48:20|344.38|344.23|344.33|344.18|344.38|344.23|344.33|344.18|50
1645577310000|2022-02-23 00:48:30|344.28|344.13|344.33|344.13|344.33|344.13|344.28|344.13|3
1645577320000|2022-02-23 00:48:40|344.28|344.18|344.28|344.13|344.33|344.18|344.28|344.13|4
1645577330000|2022-02-23 00:48:50|344.33|344.18|344.23|344.08|344.33|344.18|344.23|344.03|30
1645577340000|2022-02-23 00:49:00|344.33|344.13|344.33|344.18|344.33|344.18|344.28|344.13|7
1645577350000|2022-02-23 00:49:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|14
1645577360000|2022-02-23 00:49:20|344.23|344.08|344.28|344.08|344.28|344.13|344.23|344.08|10
1645577370000|2022-02-23 00:49:30|344.23|344.03|344.18|344.03|344.23|344.03|344.18|344.03|30
1645577380000|2022-02-23 00:49:40|||||||||123
1645577390000|2022-02-23 00:49:50|344.13|343.98|344.08|343.93|344.18|344.03|344.08|343.93|137
1645577400000|2022-02-23 00:50:00|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|26
1645577410000|2022-02-23 00:50:10|344.18||344.13||344.18||344.13||33
1645577420000|2022-02-23 00:50:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|1
1645577430000|2022-02-23 00:50:30|344.23|344.08|344.23|344.08|344.23|344.08|344.18|344.03|53
1645577440000|2022-02-23 00:50:40|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|34
1645577450000|2022-02-23 00:50:50|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|4
1645577460000|2022-02-23 00:51:00|344.18||344.13||344.18||344.13||3
1645577470000|2022-02-23 00:51:10|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|14
1645577480000|2022-02-23 00:51:20|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|4
1645577490000|2022-02-23 00:51:30|344.08||344.13||344.13||344.08||2
1645577500000|2022-02-23 00:51:40|344.03|343.98|344.08|343.93|344.08|343.98|344.03|343.83|16
1645577510000|2022-02-23 00:51:50|344.13|343.98|344.03|343.88|344.13|343.98|344.03|343.88|4
1645577520000|2022-02-23 00:52:00|344.08|343.93|344.13|343.93|344.13|343.98|344.08|343.93|9
1645577530000|2022-02-23 00:52:10|344.08|343.98|344.08|343.93|344.13|343.98|344.08|343.93|2
1645577540000|2022-02-23 00:52:20|344.13||344.13||344.13||344.08||8
1645577550000|2022-02-23 00:52:30|344.08|343.98|344.13|343.93|344.13|343.98|344.08|343.93|9
1645577560000|2022-02-23 00:52:40|344.08|343.98|344.08|343.93|344.08|343.98|344.08|343.93|8
1645577570000|2022-02-23 00:52:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|9
1645577580000|2022-02-23 00:53:00|344.13|343.93|344.08|343.93|344.13|343.93|344.08|343.93|29
1645577590000|2022-02-23 00:53:10|||||||||1
1645577600000|2022-02-23 00:53:20|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|15
1645577610000|2022-02-23 00:53:30|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.88|17
1645577620000|2022-02-23 00:53:40|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|13
1645577630000|2022-02-23 00:53:50||343.83||343.88||343.88||343.83|2
1645577640000|2022-02-23 00:54:00||343.83||343.88||343.88||343.83|1
1645577650000|2022-02-23 00:54:10|344.08|343.83|344.03|343.88|344.08|343.88|344.03|343.83|12
1645577660000|2022-02-23 00:54:20|344.08|343.93|344.08|343.88|344.08|343.93|344.03|343.83|7
1645577670000|2022-02-23 00:54:30|344.03||344.03||344.03||344.03||1
1645577680000|2022-02-23 00:54:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|9
1645577690000|2022-02-23 00:54:50|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|5
1645577700000|2022-02-23 00:55:00|344.03|343.93|344.13|343.93|344.13|343.98|344.03|343.93|38
1645577710000|2022-02-23 00:55:10|344.08|343.98|344.08|343.93|344.13|343.98|344.08|343.93|4
1645577720000|2022-02-23 00:55:20|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|3
1645577730000|2022-02-23 00:55:30|344.08||344.08||344.13||344.08||8
1645577740000|2022-02-23 00:55:40|344.13||344.08||344.13||344.08||6
1645577750000|2022-02-23 00:55:50|344.13||344.08||344.13||344.08||3
1645577760000|2022-02-23 00:56:00|344.03|343.88|344.08|343.88|344.08|343.93|344.03|343.88|24
1645577770000|2022-02-23 00:56:10|344.03|343.93|344.08|343.88|344.08|343.93|344.03|343.88|19
1645577780000|2022-02-23 00:56:20|343.98|343.93|343.93|343.78|344.03|343.93|343.93|343.73|90
1645577800000|2022-02-23 00:56:40|||||||||3
1645577810000|2022-02-23 00:56:50|344.03|343.88|343.93|343.73|344.08|343.93|343.93|343.73|45
1645577820000|2022-02-23 00:57:00||343.78||343.78||343.78||343.78|0
1645577830000|2022-02-23 00:57:10|344.08|343.88|344.03|343.88|344.18|344.03|344.03|343.88|52
1645577840000|2022-02-23 00:57:20|344.08|343.93|343.98|343.83|344.13|343.98|343.98|343.83|37
1645577850000|2022-02-23 00:57:30|343.93|343.78|343.73|343.53|343.98|343.83|343.68|343.53|114
1645577860000|2022-02-23 00:57:40|343.78|343.58|343.83|343.68|343.83|343.68|343.73|343.53|12
1645577870000|2022-02-23 00:57:50|343.88|343.58|343.68|343.53|343.88|343.58|343.68|343.53|13
1645577880000|2022-02-23 00:58:00|343.73|343.58|343.73|343.58|343.78|343.58|343.68|343.53|15
1645577890000|2022-02-23 00:58:10|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.43|20
1645577900000|2022-02-23 00:58:20|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|12
1645577910000|2022-02-23 00:58:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|12
1645577920000|2022-02-23 00:58:40|343.68|343.53|343.63|343.48|343.73|343.53|343.63|343.48|13
1645577930000|2022-02-23 00:58:50|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|10
1645577940000|2022-02-23 00:59:00|343.58|343.48|343.73|343.58|343.73|343.58|343.58|343.48|10
1645577950000|2022-02-23 00:59:10|343.78|343.63|343.83|343.68|343.83|343.68|343.73|343.63|16
1645577960000|2022-02-23 00:59:20|343.93|343.73|343.93|343.78|343.98|343.78|343.83|343.68|24
1645577970000|2022-02-23 00:59:30|343.98|343.83|344.13|343.93|344.13|343.98|343.98|343.78|17
1645577980000|2022-02-23 00:59:40|344.08|343.98|343.98|343.83|344.13|343.98|343.98|343.83|16
1645577990000|2022-02-23 00:59:50|343.93|343.78|344.03|343.83|344.03|343.83|343.93|343.73|8
1645578000000|2022-02-23 01:00:00|343.93|343.78|343.13|342.93|343.93|343.78|342.83|342.63|190
1645578010000|2022-02-23 01:00:10|343.18|342.98|343.43|343.23|343.43|343.23|343.13|342.98|64
1645578020000|2022-02-23 01:00:20|343.38|343.18|343.48|343.28|343.48|343.28|343.33|343.18|22
1645578030000|2022-02-23 01:00:30|343.43||343.48||343.48||343.43||31
1645578040000|2022-02-23 01:00:40|343.43|343.33|343.23|343.08|343.48|343.33|343.23|343.03|49
1645578050000|2022-02-23 01:00:50|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|13
1645578060000|2022-02-23 01:01:00|343.18|343.08|343.43|343.28|343.43|343.28|343.18|343.08|68
1645578070000|2022-02-23 01:01:10|343.38|343.23|343.38|343.18|343.38|343.28|343.33|343.18|49
1645578080000|2022-02-23 01:01:20|343.33|343.23|343.38|343.23|343.38|343.23|343.33|343.23|3
1645578090000|2022-02-23 01:01:30|343.48|343.28|343.63|343.43|343.63|343.43|343.48|343.28|34
1645578100000|2022-02-23 01:01:40|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.33|75
1645578110000|2022-02-23 01:01:50|343.63|343.48|343.48|343.33|343.63|343.48|343.43|343.23|53
1645578120000|2022-02-23 01:02:00|343.53|343.28|343.63|343.48|343.63|343.48|343.38|343.23|200
1645578130000|2022-02-23 01:02:10|343.53|343.38|343.73|343.58|343.73|343.58|343.53|343.38|72
1645578140000|2022-02-23 01:02:20|343.58|343.38|343.68|343.53|343.68|343.53|343.58|343.38|38
1645578150000|2022-02-23 01:02:30|343.73|343.43|343.68|343.53|343.73|343.53|343.58|343.43|40
1645578160000|2022-02-23 01:02:40|343.73|343.58|343.58|343.43|343.73|343.58|343.58|343.43|78
1645578170000|2022-02-23 01:02:50|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|23
1645578180000|2022-02-23 01:03:00|343.58|343.43|343.58|343.43|343.58|343.43|343.48|343.28|49
1645578190000|2022-02-23 01:03:10|343.53|343.38|343.53|343.38|343.58|343.43|343.53|343.38|18
1645578200000|2022-02-23 01:03:20|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|45
1645578210000|2022-02-23 01:03:30|||||||||2
1645578220000|2022-02-23 01:03:40|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|7
1645578230000|2022-02-23 01:03:50|343.43|343.28|343.53|343.38|343.53|343.38|343.43|343.28|52
1645578240000|2022-02-23 01:04:00|343.48|343.33|343.63|343.48|343.68|343.48|343.48|343.33|46
1645578250000|2022-02-23 01:04:10|||||||||15
1645578260000|2022-02-23 01:04:20|343.58|343.43|343.58|343.43|343.58|343.43|343.53|343.38|10
1645578270000|2022-02-23 01:04:30|343.48|343.38|343.53|343.33|343.53|343.38|343.48|343.33|58
1645578280000|2022-02-23 01:04:40|343.48|343.28|343.43|343.28|343.48|343.28|343.43|343.23|9
1645578290000|2022-02-23 01:04:50|||||||||2
1645578300000|2022-02-23 01:05:00|343.33|343.18|343.13|342.93|343.33|343.18|343.13|342.93|401
1645578310000|2022-02-23 01:05:10|343.08|342.88|343.03|342.83|343.08|342.93|343.03|342.83|23
1645578320000|2022-02-23 01:05:20|343.08|342.88|343.08|342.93|343.13|342.98|343.08|342.88|328
1645578330000|2022-02-23 01:05:30|343.13|342.98|343.18|342.98|343.18|343.03|343.13|342.98|42
1645578340000|2022-02-23 01:05:40|343.13|342.93|343.08|342.93|343.13|342.93|343.08|342.93|10
1645578350000|2022-02-23 01:05:50|343.13|342.98|343.13|342.98|343.13|342.98|343.13|342.98|9
1645578360000|2022-02-23 01:06:00|343.08|342.93|343.13|342.98|343.13|342.98|342.98|342.83|63
1645578370000|2022-02-23 01:06:10|343.18|343.03|343.28|343.13|343.33|343.13|343.18|342.98|28
1645578380000|2022-02-23 01:06:20|343.33||343.33||343.33||343.28||7
1645578390000|2022-02-23 01:06:30||343.18||343.18||343.18||343.18|0
1645578400000|2022-02-23 01:06:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|39
1645578410000|2022-02-23 01:06:50|343.48|343.33|343.48|343.33|343.48|343.33|343.43|343.33|3
1645578420000|2022-02-23 01:07:00|343.43|343.28|343.38|343.23|343.43|343.28|343.38|343.23|12
1645578430000|2022-02-23 01:07:10|343.48|343.28|343.73|343.48|343.73|343.48|343.48|343.28|59
1645578440000|2022-02-23 01:07:20|343.68|343.53|343.63|343.43|343.68|343.53|343.63|343.43|13
1645578450000|2022-02-23 01:07:30|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|3
1645578460000|2022-02-23 01:07:40|343.63|343.43|343.58|343.43|343.63|343.43|343.58|343.43|29
1645578470000|2022-02-23 01:07:50|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.38|4
1645578480000|2022-02-23 01:08:00|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|14
1645578490000|2022-02-23 01:08:10||343.48||343.48||343.48||343.48|5
1645578500000|2022-02-23 01:08:20||343.43||343.43||343.48||343.43|39
1645578510000|2022-02-23 01:08:30|343.58|343.38|343.63|343.48|343.63|343.48|343.58|343.38|18
1645578520000|2022-02-23 01:08:40|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|7
1645578530000|2022-02-23 01:08:50|343.78|343.63|343.88|343.73|343.88|343.73|343.78|343.63|38
1645578540000|2022-02-23 01:09:00|343.93|343.78|344.13|343.98|344.13|343.98|343.93|343.78|20
1645578550000|2022-02-23 01:09:10|344.03|343.83|344.13|343.93|344.13|343.93|343.98|343.83|14
1645578560000|2022-02-23 01:09:20|344.08|343.98|344.18|344.03|344.18|344.03|344.08|343.98|34
1645578570000|2022-02-23 01:09:30|344.23|344.08|344.33|344.13|344.33|344.13|344.23|344.08|17
1645578580000|2022-02-23 01:09:40|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.03|22
1645578590000|2022-02-23 01:09:50|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.93|23
1645578600000|2022-02-23 01:10:00|343.98|343.93|344.08|343.88|344.08|343.93|343.88|343.73|33
1645578610000|2022-02-23 01:10:10|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|2
1645578620000|2022-02-23 01:10:20|344.08|343.88|344.08|343.88|344.08|343.93|344.08|343.88|11
1645578630000|2022-02-23 01:10:30|344.03|343.83|344.03|343.83|344.08|343.88|343.98|343.78|30
1645578640000|2022-02-23 01:10:40|343.93|343.78|343.98|343.73|343.98|343.78|343.93|343.73|7
1645578650000|2022-02-23 01:10:50|344.03|343.78|344.08|343.88|344.08|343.88|344.03|343.78|5
1645578660000|2022-02-23 01:11:00|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|7
1645578670000|2022-02-23 01:11:10|344.08|343.88|344.18|343.98|344.18|343.98|344.08|343.88|31
1645578680000|2022-02-23 01:11:20|344.13|344.03|344.13|343.93|344.13|344.03|344.13|343.93|14
1645578690000|2022-02-23 01:11:30|344.18|343.98|344.18|344.03|344.18|344.03|344.18|343.98|3
1645578700000|2022-02-23 01:11:40|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|12
1645578720000|2022-02-23 01:12:00|344.18|344.03|344.28|344.08|344.28|344.08|344.18|343.98|14
1645578730000|2022-02-23 01:12:10|344.33|344.13|344.33|344.13|344.33|344.13|344.28|344.13|15
1645578740000|2022-02-23 01:12:20|344.28|343.98|344.18|343.98|344.28|343.98|344.13|343.93|53
1645578750000|2022-02-23 01:12:30|344.23|344.03|344.28|344.03|344.28|344.03|344.23|344.03|16
1645578760000|2022-02-23 01:12:40|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|3
1645578780000|2022-02-23 01:13:00|344.23|344.13|344.18|343.98|344.28|344.13|344.18|343.98|25
1645578790000|2022-02-23 01:13:10|344.13|343.93|344.13|343.93|344.13|343.93|344.13|343.93|0
1645578810000|2022-02-23 01:13:30|344.08|343.98|344.13|343.93|344.13|343.98|344.08|343.93|13
1645578820000|2022-02-23 01:13:40|344.03|343.83|343.93|343.73|344.03|343.83|343.93|343.73|28
1645578830000|2022-02-23 01:13:50|343.88|343.83|344.03|343.83|344.03|343.83|343.88|343.83|8
1645578840000|2022-02-23 01:14:00|344.08|343.88|343.98|343.83|344.08|343.93|343.98|343.83|6
1645578850000|2022-02-23 01:14:10|343.88|343.78|343.83|343.63|343.88|343.78|343.78|343.63|9
1645578860000|2022-02-23 01:14:20|343.78|343.58|343.78|343.58|343.83|343.58|343.78|343.58|13
1645578870000|2022-02-23 01:14:30|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|8
1645578880000|2022-02-23 01:14:40|||||||||10
1645578890000|2022-02-23 01:14:50|343.78|343.68|343.73|343.53|343.78|343.68|343.68|343.53|44
1645578900000|2022-02-23 01:15:00|343.78|343.58|343.73|343.58|343.78|343.58|343.68|343.53|35
1645578910000|2022-02-23 01:15:10|343.78|343.63|343.73|343.58|343.88|343.68|343.73|343.53|39
1645578920000|2022-02-23 01:15:20|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|1
1645578930000|2022-02-23 01:15:30|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|22
1645578940000|2022-02-23 01:15:40|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|11
1645578950000|2022-02-23 01:15:50|343.73|343.53|343.73|343.58|343.73|343.58|343.73|343.53|36
1645578960000|2022-02-23 01:16:00|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|31
1645578970000|2022-02-23 01:16:10|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|15
1645578980000|2022-02-23 01:16:20|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|10
1645578990000|2022-02-23 01:16:30|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.63|2
1645579000000|2022-02-23 01:16:40|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|5
1645579010000|2022-02-23 01:16:50|||||||||2
1645579020000|2022-02-23 01:17:00|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|6
1645579030000|2022-02-23 01:17:10|343.68|343.53|343.73|343.53|343.73|343.58|343.68|343.53|26
1645579040000|2022-02-23 01:17:20|||||||||1
1645579050000|2022-02-23 01:17:30|343.83|343.68|343.83|343.63|343.88|343.73|343.83|343.63|30
1645579060000|2022-02-23 01:17:40|343.78|343.68|343.68|343.48|343.78|343.68|343.68|343.48|10
1645579070000|2022-02-23 01:17:50|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.43|11
1645579080000|2022-02-23 01:18:00|343.63|343.43|343.58|343.43|343.63|343.43|343.58|343.43|3
1645579090000|2022-02-23 01:18:10|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.43|23
1645579100000|2022-02-23 01:18:20|343.63|343.43|343.63|343.48|343.63|343.48|343.63|343.43|1
1645579110000|2022-02-23 01:18:30|343.58|343.43|343.58|343.38|343.58|343.43|343.58|343.38|13
1645579120000|2022-02-23 01:18:40|343.53||343.53||343.58||343.53||0
1645579130000|2022-02-23 01:18:50|343.58|343.33|343.53|343.33|343.58|343.33|343.53|343.33|12
1645579140000|2022-02-23 01:19:00|343.48||343.48||343.48||343.48||2
1645579160000|2022-02-23 01:19:20|343.43|343.28|343.48|343.33|343.53|343.33|343.43|343.28|12
1645579170000|2022-02-23 01:19:30|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.28|7
1645579180000|2022-02-23 01:19:40|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.33|11
1645579190000|2022-02-23 01:19:50||343.38||343.38||343.38||343.38|6
1645579200000|2022-02-23 01:20:00|343.58|343.43|343.68|343.48|343.68|343.48|343.53|343.43|10
1645579210000|2022-02-23 01:20:10|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|7
1645579220000|2022-02-23 01:20:20|343.73|343.63|343.73|343.58|343.73|343.63|343.73|343.58|88
1645579230000|2022-02-23 01:20:30|343.78||343.78||343.78||343.78||12
1645579250000|2022-02-23 01:20:50|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|10
1645579260000|2022-02-23 01:21:00|343.63|343.43|343.63|343.48|343.63|343.48|343.63|343.43|1
1645579270000|2022-02-23 01:21:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|8
1645579280000|2022-02-23 01:21:20|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|10
1645579290000|2022-02-23 01:21:30|343.58|343.38|343.33|343.13|343.58|343.38|343.33|343.13|27
1645579300000|2022-02-23 01:21:40|343.28|343.03|343.18|343.03|343.28|343.03|343.18|343.03|19
1645579310000|2022-02-23 01:21:50|343.13|342.98|343.18|342.98|343.18|342.98|343.13|342.98|9
1645579320000|2022-02-23 01:22:00|343.13|342.93|343.23|343.08|343.23|343.08|343.08|342.88|31
1645579330000|2022-02-23 01:22:10|343.28|343.18|343.38|343.23|343.38|343.23|343.28|343.08|44
1645579340000|2022-02-23 01:22:20|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|14
1645579350000|2022-02-23 01:22:30|343.28|343.08|343.23|343.08|343.28|343.08|343.18|343.03|17
1645579360000|2022-02-23 01:22:40|343.18|343.03|343.23|343.03|343.23|343.03|343.18|343.03|4
1645579370000|2022-02-23 01:22:50|343.28|343.08|343.28|343.08|343.33|343.13|343.23|343.08|18
1645579380000|2022-02-23 01:23:00|343.23|343.13|343.38|343.23|343.38|343.23|343.23|343.13|12
1645579390000|2022-02-23 01:23:10|343.43|343.28|343.43|343.28|343.53|343.33|343.38|343.23|38
1645579400000|2022-02-23 01:23:20|343.38|343.23|343.33|343.13|343.43|343.28|343.33|343.13|9
1645579410000|2022-02-23 01:23:30|343.38|343.18|343.38|343.18|343.38|343.23|343.38|343.18|7
1645579420000|2022-02-23 01:23:40|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|3
1645579430000|2022-02-23 01:23:50|343.33|343.23|343.48|343.28|343.48|343.28|343.33|343.23|5
1645579440000|2022-02-23 01:24:00|343.43|343.33|343.43|343.23|343.43|343.33|343.43|343.23|6
1645579450000|2022-02-23 01:24:10|343.38|343.28|343.43|343.23|343.43|343.28|343.33|343.18|18
1645579460000|2022-02-23 01:24:20||343.28||343.23||343.28||343.23|13
1645579470000|2022-02-23 01:24:30|343.38|343.28|343.48|343.33|343.48|343.33|343.38|343.28|7
1645579480000|2022-02-23 01:24:40|343.43|343.28|343.43|343.28|343.48|343.28|343.43|343.28|17
1645579490000|2022-02-23 01:24:50|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|8
1645579500000|2022-02-23 01:25:00|343.63|343.43|343.63|343.43|343.63|343.48|343.58|343.43|25
1645579510000|2022-02-23 01:25:10|343.58||343.58||343.58||343.58||4
1645579520000|2022-02-23 01:25:20|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.48|6
1645579530000|2022-02-23 01:25:30|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|10
1645579540000|2022-02-23 01:25:40|343.63|343.53|343.68|343.53|343.68|343.53|343.63|343.53|12
1645579550000|2022-02-23 01:25:50|343.63|343.48|343.68|343.48|343.68|343.53|343.63|343.48|10
1645579560000|2022-02-23 01:26:00|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.43|10
1645579580000|2022-02-23 01:26:20|343.58|343.48|343.68|343.53|343.68|343.53|343.58|343.43|8
1645579600000|2022-02-23 01:26:40|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|16
1645579610000|2022-02-23 01:26:50|343.83||343.83||343.83||343.83||3
1645579620000|2022-02-23 01:27:00|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.63|13
1645579630000|2022-02-23 01:27:10|343.78||343.83||343.83||343.78||0
1645579640000|2022-02-23 01:27:20|343.78|343.68|343.78|343.58|343.78|343.68|343.78|343.58|6
1645579650000|2022-02-23 01:27:30|||||||||10
1645579660000|2022-02-23 01:27:40|343.73|343.53|343.78|343.63|343.83|343.63|343.68|343.53|22
1645579670000|2022-02-23 01:27:50|||||||||1
1645579680000|2022-02-23 01:28:00|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|14
1645579690000|2022-02-23 01:28:10|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|8
1645579700000|2022-02-23 01:28:20|343.58|343.43|343.68|343.53|343.68|343.53|343.58|343.43|9
1645579710000|2022-02-23 01:28:30|343.63|343.48|343.68|343.48|343.68|343.48|343.63|343.48|3
1645579720000|2022-02-23 01:28:40||343.53||343.53||343.53||343.53|6
1645579730000|2022-02-23 01:28:50|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|0
1645579740000|2022-02-23 01:29:00|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|9
1645579750000|2022-02-23 01:29:10|343.73|343.48|343.68|343.53|343.73|343.53|343.68|343.48|13
1645579760000|2022-02-23 01:29:20|343.73|343.48|343.63|343.48|343.73|343.53|343.63|343.48|10
1645579770000|2022-02-23 01:29:30|343.68|343.53|343.63|343.43|343.68|343.53|343.63|343.43|17
1645579780000|2022-02-23 01:29:40|343.68|343.48|343.63|343.48|343.68|343.48|343.58|343.43|9
1645579790000|2022-02-23 01:29:50|343.58|343.43|343.53|343.33|343.58|343.43|343.53|343.33|13
1645579800000|2022-02-23 01:30:00|343.48|343.28|343.28|343.13|343.48|343.28|343.28|343.13|77
1645579810000|2022-02-23 01:30:10|343.23|343.08|343.33|343.13|343.38|343.18|343.23|343.08|32
1645579820000|2022-02-23 01:30:20|343.28|343.03|343.13|342.98|343.28|343.03|343.13|342.98|30
1645579830000|2022-02-23 01:30:30|343.08|342.93|343.13|342.93|343.13|342.93|343.03|342.83|43
1645579840000|2022-02-23 01:30:40|343.18|342.98|343.18|342.98|343.18|342.98|343.13|342.93|2
1645579850000|2022-02-23 01:30:50|343.13|342.93|343.08|342.88|343.13|342.93|343.03|342.88|18
1645579860000|2022-02-23 01:31:00|343.13|342.98|343.08|342.93|343.18|342.98|343.03|342.88|33
1645579870000|2022-02-23 01:31:10|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|14
1645579880000|2022-02-23 01:31:20|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.83|21
1645579890000|2022-02-23 01:31:30|343.08|342.83|342.98|342.83|343.08|342.83|342.98|342.83|5
1645579900000|2022-02-23 01:31:40|342.93|342.78|342.93|342.78|342.93|342.78|342.88|342.73|8
1645579910000|2022-02-23 01:31:50|342.98|342.73|342.98|342.83|342.98|342.83|342.93|342.73|8
1645579920000|2022-02-23 01:32:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.73|10
1645579930000|2022-02-23 01:32:10|342.98||342.93||342.98||342.93||8
1645579940000|2022-02-23 01:32:20|342.98||342.98||342.98||342.98||7
1645579950000|2022-02-23 01:32:30|342.93|342.83|342.88|342.73|342.93|342.83|342.88|342.73|5
1645579960000|2022-02-23 01:32:40|342.73|342.58|342.73|342.58|342.78|342.63|342.73|342.58|137
1645579970000|2022-02-23 01:32:50|342.78|342.63|342.88|342.68|342.88|342.68|342.78|342.63|10
1645579980000|2022-02-23 01:33:00|342.83|342.63|342.73|342.58|342.83|342.63|342.73|342.58|9
1645579990000|2022-02-23 01:33:10|342.78|342.53|342.68|342.53|342.78|342.63|342.68|342.53|14
1645580000000|2022-02-23 01:33:20|342.63|342.48|342.68|342.53|342.73|342.53|342.63|342.48|4
1645580010000|2022-02-23 01:33:30|342.63|342.48|342.63|342.48|342.63|342.48|342.58|342.43|50
1645580020000|2022-02-23 01:33:40|342.73|342.53|342.73|342.58|342.78|342.58|342.73|342.53|6
1645580030000|2022-02-23 01:33:50|342.68|342.53|342.68|342.53|342.73|342.58|342.68|342.53|14
1645580040000|2022-02-23 01:34:00|342.63|342.48|342.48|342.33|342.63|342.48|342.48|342.33|100
1645580050000|2022-02-23 01:34:10|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|10
1645580060000|2022-02-23 01:34:20|342.58|342.43|342.63|342.43|342.68|342.48|342.58|342.43|22
1645580070000|2022-02-23 01:34:30|342.68|342.48|342.58|342.43|342.68|342.53|342.58|342.38|16
1645580080000|2022-02-23 01:34:40|342.53|342.38|342.68|342.48|342.68|342.48|342.48|342.33|130
1645580090000|2022-02-23 01:34:50|342.63|342.53|342.68|342.53|342.68|342.53|342.63|342.48|2
1645580100000|2022-02-23 01:35:00|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|6
1645580110000|2022-02-23 01:35:10|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|5
1645580120000|2022-02-23 01:35:20|342.68|342.53|342.78|342.58|342.78|342.63|342.68|342.53|7
1645580130000|2022-02-23 01:35:30|342.83|342.63|342.83|342.63|342.83|342.68|342.78|342.63|13
1645580140000|2022-02-23 01:35:40||342.68||342.68||342.68||342.68|0
1645580150000|2022-02-23 01:35:50|342.88|342.73|342.78|342.63|342.88|342.73|342.78|342.63|12
1645580160000|2022-02-23 01:36:00|||||||||7
1645580170000|2022-02-23 01:36:10|342.73|342.58|342.83|342.68|342.83|342.68|342.73|342.58|20
1645580180000|2022-02-23 01:36:20|342.88|342.63|342.93|342.73|342.93|342.73|342.88|342.63|21
1645580190000|2022-02-23 01:36:30|342.98|342.78|343.08|342.88|343.13|342.98|342.93|342.78|12
1645580200000|2022-02-23 01:36:40|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.78|240
1645580210000|2022-02-23 01:36:50|342.93|342.78|342.83|342.63|342.93|342.78|342.83|342.63|24
1645580220000|2022-02-23 01:37:00|342.78|342.68|342.83|342.68|342.93|342.73|342.78|342.63|14
1645580230000|2022-02-23 01:37:10|342.88||342.83||342.88||342.83||1263
1645580240000|2022-02-23 01:37:20|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|3500
1645580250000|2022-02-23 01:37:30|342.98|342.78|342.93|342.73|342.98|342.83|342.88|342.73|13
1645580260000|2022-02-23 01:37:40|342.88|342.78|342.88|342.73|342.98|342.78|342.88|342.73|8
1645580270000|2022-02-23 01:37:50|342.93|342.63|342.83|342.63|342.93|342.68|342.83|342.63|7
1645580280000|2022-02-23 01:38:00|342.78|342.68|342.93|342.73|342.93|342.73|342.78|342.68|10
1645580290000|2022-02-23 01:38:10|342.88|342.78|342.98|342.78|343.03|342.83|342.88|342.73|10
1645580300000|2022-02-23 01:38:20|342.93|342.73|342.98|342.83|342.98|342.83|342.93|342.73|5
1645580310000|2022-02-23 01:38:30|342.93|342.73|342.93|342.78|342.93|342.78|342.93|342.73|8
1645580320000|2022-02-23 01:38:40|342.88|342.73|342.93|342.73|342.93|342.73|342.88|342.73|1
1645580330000|2022-02-23 01:38:50|342.98|342.78|342.93|342.78|342.98|342.78|342.93|342.78|5
1645580340000|2022-02-23 01:39:00|342.98|342.73|342.88|342.68|342.98|342.73|342.88|342.68|5
1645580350000|2022-02-23 01:39:10||342.73||342.73||342.73||342.73|0
1645580360000|2022-02-23 01:39:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|8
1645580370000|2022-02-23 01:39:30|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.68|7
1645580380000|2022-02-23 01:39:40|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|6
1645580390000|2022-02-23 01:39:50||342.83||342.83||342.83||342.83|6
1645580400000|2022-02-23 01:40:00|343.03|342.88|342.98|342.83|343.08|342.88|342.98|342.83|17
1645580410000|2022-02-23 01:40:10|343.03|342.78|342.88|342.68|343.03|342.78|342.88|342.68|12
1645580420000|2022-02-23 01:40:20|342.83|342.73|342.88|342.68|342.93|342.73|342.83|342.68|12
1645580430000|2022-02-23 01:40:30|342.93|342.73|342.88|342.73|342.93|342.73|342.88|342.68|1
1645580440000|2022-02-23 01:40:40|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.78|10
1645580450000|2022-02-23 01:40:50|343.03|342.83|343.03|342.88|343.08|342.88|343.03|342.83|2
1645580460000|2022-02-23 01:41:00|342.98|342.83|342.78|342.63|342.98|342.83|342.78|342.63|8
1645580470000|2022-02-23 01:41:10|342.73|342.58|342.73|342.58|342.73|342.58|342.68|342.53|19
1645580480000|2022-02-23 01:41:20|342.78||342.73||342.78||342.73||11
1645580490000|2022-02-23 01:41:30|342.78||342.78||342.78||342.73||13
1645580500000|2022-02-23 01:41:40|342.73|342.53|342.68|342.53|342.73|342.53|342.68|342.53|10
1645580510000|2022-02-23 01:41:50|||||||||5
1645580520000|2022-02-23 01:42:00|342.63|342.48|342.48|342.33|342.63|342.48|342.48|342.33|42
1645580530000|2022-02-23 01:42:10|342.53|342.38|342.68|342.53|342.68|342.53|342.48|342.38|8
1645580540000|2022-02-23 01:42:20||342.48||342.53||342.53||342.48|3
1645580550000|2022-02-23 01:42:30|342.63|342.48|342.68|342.48|342.68|342.53|342.63|342.48|19
1645580560000|2022-02-23 01:42:40|342.63|342.53|342.63|342.48|342.63|342.53|342.63|342.48|9
1645580570000|2022-02-23 01:42:50|342.68||342.63||342.68||342.63||0
1645580580000|2022-02-23 01:43:00|342.68|342.53|342.68|342.48|342.68|342.53|342.68|342.48|7
1645580590000|2022-02-23 01:43:10|342.63||342.63||342.68||342.63||0
1645580600000|2022-02-23 01:43:20|342.68|342.53|342.73|342.53|342.73|342.53|342.63|342.48|8
1645580610000|2022-02-23 01:43:30|342.68||342.68||342.73||342.68||3
1645580620000|2022-02-23 01:43:40|342.73|342.58|342.73|342.58|342.73|342.58|342.68|342.58|1
1645580630000|2022-02-23 01:43:50|342.78|342.63|342.78|342.63|342.78|342.63|342.73|342.53|9
1645580640000|2022-02-23 01:44:00|||||||||4
1645580650000|2022-02-23 01:44:10|342.73|342.58|342.78|342.58|342.78|342.63|342.73|342.58|8
1645580660000|2022-02-23 01:44:20|342.83|342.63|342.78|342.58|342.88|342.68|342.78|342.58|10
1645580670000|2022-02-23 01:44:30|342.73|342.48|342.68|342.48|342.73|342.48|342.63|342.48|8
1645580680000|2022-02-23 01:44:40|342.63||342.63||342.68||342.63||0
1645580690000|2022-02-23 01:44:50|342.58|342.43|342.63|342.43|342.68|342.48|342.53|342.38|17
1645580700000|2022-02-23 01:45:00||342.48||342.48||342.48||342.48|2
1645580710000|2022-02-23 01:45:10|342.68|342.43|342.63|342.43|342.68|342.43|342.58|342.43|19
1645580720000|2022-02-23 01:45:20|342.58|342.48|342.53|342.38|342.58|342.48|342.53|342.38|3
1645580730000|2022-02-23 01:45:30|342.58|342.43|342.58|342.38|342.58|342.43|342.53|342.38|8
1645580740000|2022-02-23 01:45:40|342.53|342.33|342.43|342.28|342.58|342.33|342.43|342.28|25
1645580750000|2022-02-23 01:45:50|342.48|342.33|342.58|342.38|342.58|342.38|342.48|342.33|7
1645580760000|2022-02-23 01:46:00|342.53|342.33|342.48|342.33|342.53|342.33|342.48|342.33|7
1645580770000|2022-02-23 01:46:10|342.53|342.38|342.58|342.43|342.63|342.43|342.53|342.38|2
1645580780000|2022-02-23 01:46:20|342.63|342.38|342.53|342.38|342.63|342.38|342.53|342.38|6
1645580790000|2022-02-23 01:46:30|342.58|342.43|342.48|342.33|342.58|342.43|342.48|342.33|4
1645580800000|2022-02-23 01:46:40|||||||||36
1645580810000|2022-02-23 01:46:50|||||||||2
1645580820000|2022-02-23 01:47:00|342.43|342.28|342.43|342.28|342.48|342.28|342.43|342.28|10
1645580830000|2022-02-23 01:47:10|342.48|342.33|342.48|342.33|342.48|342.33|342.43|342.33|5
1645580840000|2022-02-23 01:47:20|||||||||1
1645580850000|2022-02-23 01:47:30|342.53|342.28|342.43|342.28|342.53|342.28|342.43|342.28|16
1645580860000|2022-02-23 01:47:40|342.48|342.33|342.53|342.38|342.58|342.38|342.43|342.33|8
1645580880000|2022-02-23 01:48:00|342.48|342.33|342.43|342.28|342.48|342.33|342.43|342.28|21
1645580890000|2022-02-23 01:48:10|342.48||342.48||342.48||342.48||5
1645580900000|2022-02-23 01:48:20|342.43|342.23|342.33|342.13|342.43|342.23|342.33|342.13|15
1645580910000|2022-02-23 01:48:30|342.38|342.18|342.38|342.18|342.38|342.18|342.33|342.18|0
1645580920000|2022-02-23 01:48:40|342.33||342.33||342.33||342.33||5
1645580930000|2022-02-23 01:48:50|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|6
1645580940000|2022-02-23 01:49:00|342.33|342.18|342.28|342.13|342.33|342.18|342.28|342.13|11
1645580950000|2022-02-23 01:49:10|342.33|342.18|342.33|342.13|342.33|342.18|342.28|342.13|8
1645580960000|2022-02-23 01:49:20|342.28|342.18|342.28|342.13|342.33|342.18|342.28|342.13|3
1645580970000|2022-02-23 01:49:30|342.23|342.08|342.28|342.13|342.33|342.13|342.23|342.08|26
1645580980000|2022-02-23 01:49:40|342.23|342.08|342.28|342.08|342.28|342.08|342.23|342.08|8
1645580990000|2022-02-23 01:49:50|342.23||342.28||342.28||342.23||0
1645581000000|2022-02-23 01:50:00|342.23||342.23||342.23||342.23||4
1645581010000|2022-02-23 01:50:10|342.18|342.03|342.18|342.03|342.23|342.08|342.18|342.03|18
1645581020000|2022-02-23 01:50:20|||||||||4
1645581030000|2022-02-23 01:50:30|342.23|342.08|342.23|342.08|342.28|342.08|342.23|342.08|17
1645581050000|2022-02-23 01:50:50|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|10
1645581060000|2022-02-23 01:51:00|342.13|341.98|342.13|341.98|342.13|341.98|342.08|341.93|22
1645581070000|2022-02-23 01:51:10|342.08|341.93|342.08|341.93|342.08|341.93|342.03|341.88|28
1645581080000|2022-02-23 01:51:20|342.13|341.98|342.13|341.98|342.13|341.98|342.08|341.98|38
1645581090000|2022-02-23 01:51:30|||||||||1
1645581100000|2022-02-23 01:51:40|||||||||3
1645581110000|2022-02-23 01:51:50|342.08|341.88|342.13|341.93|342.13|341.93|342.08|341.88|22
1645581120000|2022-02-23 01:52:00|342.08|341.88|342.03|341.88|342.08|341.88|342.03|341.83|11
1645581130000|2022-02-23 01:52:10|341.98|341.83|341.98|341.83|341.98|341.83|341.98|341.83|13
1645581140000|2022-02-23 01:52:20|341.93|341.78|341.93|341.78|341.93|341.78|341.88|341.73|77
1645581160000|2022-02-23 01:52:40|341.83|341.68|341.88|341.73|341.88|341.73|341.83|341.68|14
1645581170000|2022-02-23 01:52:50|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.68|7
1645581180000|2022-02-23 01:53:00|341.88|341.63|341.88|341.73|341.88|341.73|341.88|341.63|18
1645581190000|2022-02-23 01:53:10|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.68|7
1645581200000|2022-02-23 01:53:20|||||||||1
1645581210000|2022-02-23 01:53:30|341.88|341.73|341.88|341.73|341.88|341.73|341.88|341.73|11
1645581220000|2022-02-23 01:53:40|341.93|341.78|341.98|341.83|341.98|341.83|341.93|341.78|8
1645581230000|2022-02-23 01:53:50|341.88|341.73|341.98|341.78|341.98|341.78|341.88|341.68|24
1645581240000|2022-02-23 01:54:00|341.93|341.88|342.03|341.83|342.03|341.88|341.93|341.83|13
1645581250000|2022-02-23 01:54:10|341.98|341.88|342.08|341.93|342.13|341.98|341.98|341.88|20
1645581260000|2022-02-23 01:54:20|342.13|341.98|342.08|341.88|342.13|341.98|342.08|341.88|30
1645581270000|2022-02-23 01:54:30|342.13|341.98|342.18|341.98|342.18|341.98|342.13|341.93|24
1645581280000|2022-02-23 01:54:40|342.13|342.03|342.13|341.93|342.18|342.03|342.13|341.93|11
1645581290000|2022-02-23 01:54:50|342.08|341.98|342.18|341.98|342.18|342.03|342.08|341.98|8
1645581300000|2022-02-23 01:55:00|342.23|342.03|342.28|342.13|342.28|342.13|342.23|342.03|12
1645581310000|2022-02-23 01:55:10|342.33|342.18|342.43|342.23|342.48|342.28|342.33|342.18|17
1645581320000|2022-02-23 01:55:20|342.38||342.43||342.43||342.38||2
1645581330000|2022-02-23 01:55:30||342.28||342.23||342.28||342.23|1
1645581340000|2022-02-23 01:55:40||342.28||342.23||342.28||342.23|4
1645581350000|2022-02-23 01:55:50|342.38|342.28|342.38|342.23|342.43|342.28|342.38|342.23|6
1645581360000|2022-02-23 01:56:00|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|8
1645581370000|2022-02-23 01:56:10|342.38|342.23|342.38|342.18|342.38|342.23|342.33|342.18|28
1645581380000|2022-02-23 01:56:20|342.33|342.23|342.43|342.23|342.43|342.28|342.33|342.23|14
1645581390000|2022-02-23 01:56:30|342.48|342.28|342.53|342.33|342.53|342.33|342.48|342.23|1
1645581400000|2022-02-23 01:56:40|342.48|342.38|342.58|342.43|342.63|342.43|342.48|342.33|8
1645581410000|2022-02-23 01:56:50|342.63|342.38|342.63|342.43|342.63|342.43|342.53|342.33|35
1645581420000|2022-02-23 01:57:00|342.68|342.48|342.68|342.48|342.68|342.53|342.63|342.43|82
1645581430000|2022-02-23 01:57:10|342.63|342.53|342.63|342.48|342.68|342.53|342.63|342.48|316
1645581440000|2022-02-23 01:57:20|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.43|156
1645581450000|2022-02-23 01:57:30|342.68|342.53|342.68|342.53|342.68|342.53|342.63|342.48|26
1645581460000|2022-02-23 01:57:40|342.63|342.48|342.63|342.43|342.63|342.48|342.63|342.43|20
1645581470000|2022-02-23 01:57:50|342.58|342.38|342.53|342.38|342.58|342.38|342.53|342.38|7
1645581480000|2022-02-23 01:58:00|342.58|342.43|342.53|342.38|342.63|342.43|342.53|342.38|3
1645581490000|2022-02-23 01:58:10|342.58|342.33|342.58|342.43|342.58|342.43|342.58|342.33|6
1645581500000|2022-02-23 01:58:20|342.53|342.38|342.53|342.38|342.58|342.38|342.53|342.38|4
1645581510000|2022-02-23 01:58:30|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|2
1645581520000|2022-02-23 01:58:40|||||||||7
1645581530000|2022-02-23 01:58:50|342.53|342.38|342.53|342.33|342.53|342.38|342.53|342.33|14
1645581540000|2022-02-23 01:59:00|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.38|3
1645581550000|2022-02-23 01:59:10|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|6
1645581560000|2022-02-23 01:59:20|342.58|342.43|342.53|342.38|342.58|342.43|342.53|342.33|9
1645581570000|2022-02-23 01:59:30|342.58|342.33|342.58|342.38|342.58|342.38|342.53|342.33|1
1645581580000|2022-02-23 01:59:40|342.53|342.33|342.48|342.33|342.53|342.33|342.48|342.33|6
1645581590000|2022-02-23 01:59:50|342.53|342.38|342.58|342.43|342.63|342.43|342.53|342.38|7
1645581600000|2022-02-23 02:00:00|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.38|8
1645581610000|2022-02-23 02:00:10|342.53|342.38|342.53|342.38|342.53|342.38|342.48|342.33|9
1645581620000|2022-02-23 02:00:20|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|5
1645581630000|2022-02-23 02:00:30|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|6
1645581640000|2022-02-23 02:00:40|342.53|342.38|342.48|342.28|342.53|342.38|342.48|342.28|31
1645581650000|2022-02-23 02:00:50|342.53|342.33|342.53|342.33|342.53|342.33|342.53|342.28|19
1645581660000|2022-02-23 02:01:00|342.48|342.38|342.53|342.38|342.53|342.38|342.48|342.33|6
1645581670000|2022-02-23 02:01:10|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|11
1645581680000|2022-02-23 02:01:20|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|8
1645581690000|2022-02-23 02:01:30|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|21
1645581700000|2022-02-23 02:01:40|342.63|342.43|342.63|342.43|342.63|342.43|342.63|342.43|9
1645581710000|2022-02-23 02:01:50|342.58|342.38|342.58|342.38|342.58|342.38|342.58|342.38|2
1645581720000|2022-02-23 02:02:00|342.53|342.33|342.53|342.33|342.53|342.38|342.53|342.33|4
1645581730000|2022-02-23 02:02:10|342.48|342.28|342.43|342.28|342.48|342.28|342.38|342.23|11
1645581740000|2022-02-23 02:02:20|342.48||342.43||342.48||342.43||4
1645581750000|2022-02-23 02:02:30|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|3
1645581760000|2022-02-23 02:02:40|342.53|342.38|342.58|342.43|342.58|342.43|342.53|342.33|45
1645581770000|2022-02-23 02:02:50|342.53|342.38|342.48|342.33|342.53|342.38|342.48|342.33|8
1645581780000|2022-02-23 02:03:00|||||||||1
1645581810000|2022-02-23 02:03:30|342.53|342.38|342.63|342.43|342.63|342.48|342.53|342.38|26
1645581820000|2022-02-23 02:03:40|342.58|342.38|342.48|342.28|342.58|342.38|342.48|342.28|11
1645581830000|2022-02-23 02:03:50|342.43|342.33|342.53|342.33|342.53|342.33|342.43|342.28|2
1645581840000|2022-02-23 02:04:00|342.58|342.38|342.58|342.43|342.58|342.43|342.58|342.38|9
1645581850000|2022-02-23 02:04:10|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.48|13
1645581860000|2022-02-23 02:04:20|342.63|342.53|342.68|342.53|342.68|342.53|342.63|342.43|11
1645581870000|2022-02-23 02:04:30|342.73||342.68||342.73||342.68||2
1645581880000|2022-02-23 02:04:40|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|284
1645581890000|2022-02-23 02:04:50|342.63|342.48|342.63|342.48|342.68|342.48|342.63|342.48|18
1645581900000|2022-02-23 02:05:00|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|71
1645581910000|2022-02-23 02:05:10|342.63|342.48|342.68|342.48|342.68|342.48|342.63|342.43|27
1645581920000|2022-02-23 02:05:20|342.73|342.53|342.73|342.53|342.73|342.53|342.73|342.53|2
1645581930000|2022-02-23 02:05:30|342.68|342.58|342.68|342.53|342.68|342.58|342.68|342.53|8
1645581940000|2022-02-23 02:05:40|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.53|15
1645581950000|2022-02-23 02:05:50|342.73|342.58|342.73|342.53|342.73|342.63|342.68|342.53|30
1645581960000|2022-02-23 02:06:00|342.68|342.58|342.78|342.58|342.78|342.63|342.68|342.53|10
1645581970000|2022-02-23 02:06:10|342.73||342.73||342.73||342.73||4
1645581980000|2022-02-23 02:06:20|342.68|342.53|342.63|342.48|342.68|342.53|342.63|342.48|23
1645581990000|2022-02-23 02:06:30|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|28
1645582000000|2022-02-23 02:06:40|342.68|342.53|342.73|342.53|342.73|342.58|342.68|342.53|4
1645582010000|2022-02-23 02:06:50|342.68|342.48|342.68|342.53|342.73|342.53|342.63|342.48|14
1645582020000|2022-02-23 02:07:00|342.73|342.58|342.63|342.48|342.73|342.58|342.58|342.38|27
1645582030000|2022-02-23 02:07:10|342.68||342.63||342.68||342.63||2
1645582040000|2022-02-23 02:07:20|||||||||2
1645582050000|2022-02-23 02:07:30|||||||||1
1645582070000|2022-02-23 02:07:50|342.58|342.43|342.63|342.48|342.63|342.48|342.58|342.43|22
1645582080000|2022-02-23 02:08:00|342.68|342.53|342.78|342.58|342.78|342.58|342.68|342.53|8
1645582090000|2022-02-23 02:08:10|342.73|342.53|342.68|342.53|342.73|342.53|342.68|342.53|7
1645582100000|2022-02-23 02:08:20|342.63|342.48|342.73|342.53|342.73|342.53|342.63|342.48|7
1645582110000|2022-02-23 02:08:30|342.68||342.73||342.73||342.68||6
1645582120000|2022-02-23 02:08:40|342.68|342.43|342.63|342.48|342.73|342.48|342.63|342.43|8
1645582130000|2022-02-23 02:08:50|342.68||342.63||342.68||342.63||1
1645582140000|2022-02-23 02:09:00|342.68|342.43|342.63|342.43|342.68|342.43|342.58|342.43|13
1645582150000|2022-02-23 02:09:10|342.58|342.48|342.58|342.43|342.58|342.48|342.58|342.43|1
1645582160000|2022-02-23 02:09:20|342.63||342.58||342.63||342.58||11
1645582170000|2022-02-23 02:09:30|342.63|342.48|342.63|342.48|342.68|342.48|342.63|342.48|7
1645582180000|2022-02-23 02:09:40|342.73|342.53|342.73|342.58|342.73|342.58|342.68|342.53|4
1645582190000|2022-02-23 02:09:50|||||||||7
1645582200000|2022-02-23 02:10:00|342.68|342.53|342.68|342.53|342.73|342.53|342.63|342.48|7
1645582210000|2022-02-23 02:10:10|342.73||342.68||342.73||342.68||2
1645582220000|2022-02-23 02:10:20|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.43|9
1645582230000|2022-02-23 02:10:30|342.63|342.48|342.58|342.43|342.63|342.48|342.53|342.38|17
1645582240000|2022-02-23 02:10:40|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.33|7
1645582250000|2022-02-23 02:10:50|342.48|342.33|342.53|342.38|342.53|342.38|342.48|342.33|7
1645582260000|2022-02-23 02:11:00|342.48|342.33|342.48|342.33|342.48|342.33|342.48|342.33|12
1645582270000|2022-02-23 02:11:10|342.43|342.28|342.48|342.28|342.48|342.28|342.43|342.28|5
1645582280000|2022-02-23 02:11:20|342.43|342.33|342.48|342.33|342.53|342.33|342.43|342.33|9
1645582290000|2022-02-23 02:11:30|342.53||342.48||342.53||342.48||10
1645582300000|2022-02-23 02:11:40|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.23|5
1645582310000|2022-02-23 02:11:50|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|21
1645582320000|2022-02-23 02:12:00|342.43||342.38||342.43||342.38||15
1645582330000|2022-02-23 02:12:10|342.43|342.18|342.33|342.18|342.43|342.18|342.33|342.18|17
1645582340000|2022-02-23 02:12:20|342.38||342.38||342.38||342.38||5
1645582350000|2022-02-23 02:12:30|342.33|342.23|342.38|342.23|342.38|342.23|342.33|342.23|3
1645582360000|2022-02-23 02:12:40|342.43|342.28|342.43|342.28|342.48|342.28|342.38|342.28|10
1645582370000|2022-02-23 02:12:50|342.48||342.48||342.48||342.43||0
1645582380000|2022-02-23 02:13:00|342.53|342.33|342.48|342.33|342.53|342.33|342.48|342.33|4
1645582390000|2022-02-23 02:13:10|342.53|342.38|342.53|342.38|342.58|342.38|342.48|342.38|4
1645582400000|2022-02-23 02:13:20|342.58|342.43|342.58|342.43|342.63|342.43|342.58|342.43|35
1645582410000|2022-02-23 02:13:30|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|116
1645582420000|2022-02-23 02:13:40|||||||||1
1645582430000|2022-02-23 02:13:50|||||||||3
1645582440000|2022-02-23 02:14:00|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|4
1645582450000|2022-02-23 02:14:10|342.63|342.48|342.58|342.43|342.63|342.48|342.58|342.38|9
1645582460000|2022-02-23 02:14:20|||||||||6
1645582470000|2022-02-23 02:14:30|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|3
1645582480000|2022-02-23 02:14:40|||||||||3
1645582490000|2022-02-23 02:14:50|||||||||3
1645582500000|2022-02-23 02:15:00|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|9
1645582510000|2022-02-23 02:15:10|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|17
1645582520000|2022-02-23 02:15:20|342.58|342.43|342.63|342.43|342.63|342.43|342.58|342.43|5
1645582530000|2022-02-23 02:15:30|342.58||342.58||342.58||342.58||6
1645582540000|2022-02-23 02:15:40|||||||||3
1645582550000|2022-02-23 02:15:50|||||||||7
1645582560000|2022-02-23 02:16:00|||||||||1
1645582570000|2022-02-23 02:16:10|||||||||4
1645582580000|2022-02-23 02:16:20|||||||||4
1645582590000|2022-02-23 02:16:30|||||||||1
1645582600000|2022-02-23 02:16:40|||||||||1
1645582610000|2022-02-23 02:16:50|||||||||10
1645582620000|2022-02-23 02:17:00|342.48|342.33|342.43|342.28|342.48|342.33|342.43|342.28|19
1645582630000|2022-02-23 02:17:10|342.48||342.43||342.48||342.43||0
1645582640000|2022-02-23 02:17:20|342.38|342.23|342.33|342.18|342.38|342.23|342.33|342.18|9
1645582650000|2022-02-23 02:17:30|342.28|342.13|342.28|342.13|342.28|342.18|342.28|342.13|7
1645582660000|2022-02-23 02:17:40|342.33||342.33||342.33||342.33||7
1645582670000|2022-02-23 02:17:50|342.28|342.18|342.33|342.18|342.38|342.18|342.28|342.13|11
1645582680000|2022-02-23 02:18:00||342.13||342.18||342.18||342.13|6
1645582690000|2022-02-23 02:18:10|342.38|342.23|342.43|342.23|342.43|342.23|342.38|342.23|9
1645582700000|2022-02-23 02:18:20|342.38|342.28|342.43|342.23|342.43|342.28|342.38|342.23|7
1645582710000|2022-02-23 02:18:30|||||||||1
1645582720000|2022-02-23 02:18:40|342.38|342.18|342.38|342.18|342.38|342.18|342.38|342.18|5
1645582730000|2022-02-23 02:18:50|342.33|342.13|342.33|342.18|342.33|342.18|342.33|342.13|3
1645582740000|2022-02-23 02:19:00|||||||||2
1645582750000|2022-02-23 02:19:10|||||||||1
1645582760000|2022-02-23 02:19:20|||||||||4
1645582770000|2022-02-23 02:19:30|342.38|342.23|342.43|342.23|342.43|342.23|342.38|342.23|11
1645582780000|2022-02-23 02:19:40|342.38|342.28|342.43|342.28|342.43|342.28|342.38|342.28|3
1645582790000|2022-02-23 02:19:50|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.18|6
1645582800000|2022-02-23 02:20:00|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|10
1645582810000|2022-02-23 02:20:10|342.28|342.13|342.28|342.13|342.33|342.13|342.28|342.13|7
1645582820000|2022-02-23 02:20:20|342.33||342.28||342.33||342.28||2
1645582830000|2022-02-23 02:20:30|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.08|11
1645582840000|2022-02-23 02:20:40|||||||||2
1645582850000|2022-02-23 02:20:50|342.18|342.03|342.18|342.03|342.23|342.08|342.18|342.03|28
1645582860000|2022-02-23 02:21:00|342.13|341.98|342.18|342.03|342.23|342.08|342.13|341.93|19
1645582870000|2022-02-23 02:21:10|342.23|342.08|342.28|342.13|342.28|342.13|342.23|342.03|14
1645582880000|2022-02-23 02:21:20|||||||||4
1645582890000|2022-02-23 02:21:30|342.33||342.33||342.33||342.33||12
1645582900000|2022-02-23 02:21:40||342.18||342.18||342.18||342.18|2
1645582920000|2022-02-23 02:22:00|342.38|342.23|342.28|342.13|342.38|342.23|342.28|342.13|14
1645582930000|2022-02-23 02:22:10|||||||||1
1645582950000|2022-02-23 02:22:30|||||||||5
1645582960000|2022-02-23 02:22:40|342.23|342.08|342.23|342.08|342.28|342.08|342.18|342.03|36
1645582970000|2022-02-23 02:22:50|||||||||2
1645582980000|2022-02-23 02:23:00|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|7
1645582990000|2022-02-23 02:23:10|342.33|342.18|342.28|342.13|342.33|342.18|342.28|342.13|9
1645583000000|2022-02-23 02:23:20|342.33|342.08|342.23|342.08|342.33|342.08|342.23|342.03|20
1645583010000|2022-02-23 02:23:30|||||||||3
1645583020000|2022-02-23 02:23:40|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|3
1645583030000|2022-02-23 02:23:50|342.33|342.18|342.33|342.18|342.33|342.18|342.28|342.13|4
1645583040000|2022-02-23 02:24:00|342.28|342.13|342.23|342.08|342.28|342.13|342.18|342.03|15
1645583050000|2022-02-23 02:24:10|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|10
1645583060000|2022-02-23 02:24:20|342.13|341.98|342.18|342.03|342.18|342.03|342.13|341.98|5
1645583070000|2022-02-23 02:24:30|342.13|341.98|342.13|341.98|342.18|341.98|342.13|341.98|1
1645583080000|2022-02-23 02:24:40|342.08|341.93|342.08|341.88|342.08|341.93|342.03|341.88|18
1645583090000|2022-02-23 02:24:50||341.93||341.93||341.93||341.93|5
1645583100000|2022-02-23 02:25:00|342.13|341.98|342.08|341.93|342.13|341.98|342.08|341.93|13
1645583110000|2022-02-23 02:25:10|342.03|341.88|342.03|341.88|342.08|341.93|342.03|341.88|8
1645583120000|2022-02-23 02:25:20|342.08|341.93|342.03|341.88|342.08|341.93|342.03|341.88|9
1645583130000|2022-02-23 02:25:30|342.08|341.93|342.08|341.93|342.08|341.93|342.08|341.93|7
1645583140000|2022-02-23 02:25:40|342.03|341.88|342.03|341.88|342.03|341.88|342.03|341.88|6
1645583150000|2022-02-23 02:25:50|341.98|341.83|342.03|341.88|342.03|341.88|341.98|341.83|15
1645583160000|2022-02-23 02:26:00|342.08|341.93|342.03|341.88|342.08|341.93|342.03|341.88|15
1645583170000|2022-02-23 02:26:10|342.08||342.03||342.08||342.03||2
1645583180000|2022-02-23 02:26:20|||||||||1
1645583190000|2022-02-23 02:26:30|342.08|341.93|342.03|341.88|342.08|341.93|342.03|341.88|10
1645583200000|2022-02-23 02:26:40|||||||||1
1645583210000|2022-02-23 02:26:50|341.98|341.83|342.03|341.83|342.03|341.88|341.98|341.83|18
1645583220000|2022-02-23 02:27:00|341.98|341.88|342.03|341.88|342.08|341.88|341.98|341.88|11
1645583240000|2022-02-23 02:27:20|||||||||5
1645583250000|2022-02-23 02:27:30|342.08|341.83|341.98|341.83|342.08|341.83|341.98|341.83|22
1645583260000|2022-02-23 02:27:40|||||||||1
1645583270000|2022-02-23 02:27:50|341.93|341.78|341.93|341.78|341.98|341.78|341.88|341.73|30
1645583280000|2022-02-23 02:28:00|341.88|341.73|341.78|341.63|341.88|341.73|341.78|341.63|67
1645583290000|2022-02-23 02:28:10|341.73|341.58|341.78|341.63|341.78|341.63|341.73|341.53|57
1645583300000|2022-02-23 02:28:20|341.83||341.78||341.83||341.78||4
1645583310000|2022-02-23 02:28:30|341.73|341.58|341.78|341.63|341.78|341.63|341.73|341.58|20
1645583320000|2022-02-23 02:28:40|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.68|5
1645583330000|2022-02-23 02:28:50|341.88||341.83||341.88||341.83||2
1645583340000|2022-02-23 02:29:00|341.78|341.63|341.78|341.58|341.83|341.63|341.78|341.58|8
1645583350000|2022-02-23 02:29:10|341.83|341.63|341.83|341.63|341.83|341.68|341.78|341.63|9
1645583360000|2022-02-23 02:29:20|341.78|341.68|341.78|341.63|341.78|341.68|341.78|341.63|53
1645583370000|2022-02-23 02:29:30|341.73|341.58|341.73|341.58|341.78|341.58|341.73|341.58|10
1645583380000|2022-02-23 02:29:40|341.68|341.53|341.68|341.53|341.68|341.53|341.68|341.53|10
1645583390000|2022-02-23 02:29:50|341.63|341.48|341.63|341.48|341.63|341.48|341.63|341.48|7
1645583400000|2022-02-23 02:30:00|341.58|341.43|341.63|341.48|341.63|341.48|341.58|341.43|12
1645583410000|2022-02-23 02:30:10|341.58|341.43|341.58|341.43|341.58|341.43|341.58|341.43|6
1645583420000|2022-02-23 02:30:20|341.63|341.48|341.63|341.48|341.63|341.48|341.63|341.48|16
1645583440000|2022-02-23 02:30:40|||||||||3
1645583470000|2022-02-23 02:31:10|341.68|341.53|341.68|341.53|341.68|341.53|341.68|341.53|16
1645583480000|2022-02-23 02:31:20|341.63|341.48|341.63|341.48|341.68|341.53|341.63|341.48|17
1645583500000|2022-02-23 02:31:40||341.43||341.48||341.48||341.43|842
1645583510000|2022-02-23 02:31:50|341.68|341.53|341.73|341.53|341.73|341.53|341.68|341.53|8
1645583520000|2022-02-23 02:32:00||341.58||341.58||341.58||341.58|4
1645583530000|2022-02-23 02:32:10|341.68|341.53|341.73|341.58|341.73|341.58|341.68|341.53|17
1645583540000|2022-02-23 02:32:20|341.68|341.53|341.73|341.53|341.73|341.58|341.68|341.53|14
1645583550000|2022-02-23 02:32:30|341.68|341.48|341.78|341.63|341.78|341.63|341.68|341.48|23
1645583560000|2022-02-23 02:32:40|341.73|341.58|341.78|341.58|341.78|341.58|341.73|341.58|16
1645583570000|2022-02-23 02:32:50|341.73|341.63|341.78|341.63|341.78|341.63|341.73|341.58|4
1645583580000|2022-02-23 02:33:00|341.83||341.83||341.83||341.78||12
1645583590000|2022-02-23 02:33:10|341.78|341.68|341.93|341.73|341.93|341.78|341.78|341.68|7
1645583600000|2022-02-23 02:33:20|341.88|341.78|341.88|341.68|341.93|341.78|341.83|341.68|35
1645583610000|2022-02-23 02:33:30|341.83||341.88||341.88||341.83||2
1645583620000|2022-02-23 02:33:40||341.73||341.73||341.73||341.68|75
1645583630000|2022-02-23 02:33:50|341.78|341.68|341.78|341.58|341.78|341.68|341.78|341.58|13
1645583640000|2022-02-23 02:34:00|341.73|341.53|341.78|341.58|341.78|341.58|341.73|341.53|5
1645583650000|2022-02-23 02:34:10|341.83|341.63|341.78|341.63|341.83|341.68|341.78|341.63|3
1645583660000|2022-02-23 02:34:20|341.73|341.58|341.78|341.58|341.78|341.63|341.73|341.58|13
1645583670000|2022-02-23 02:34:30||341.63||341.63||341.63||341.58|4
1645583680000|2022-02-23 02:34:40||341.58||341.58||341.63||341.58|4
1645583690000|2022-02-23 02:34:50|341.73|341.53|341.68|341.53|341.73|341.53|341.68|341.53|2
1645583700000|2022-02-23 02:35:00|341.63|341.48|341.63|341.48|341.63|341.48|341.63|341.48|1
1645583710000|2022-02-23 02:35:10|||||||||4
1645583720000|2022-02-23 02:35:20|341.58|341.43|341.53|341.38|341.58|341.43|341.53|341.38|59
1645583740000|2022-02-23 02:35:40|341.58|341.43|341.58|341.43|341.63|341.48|341.58|341.43|26
1645583750000|2022-02-23 02:35:50|341.53|341.38|341.58|341.38|341.58|341.38|341.53|341.38|13
1645583760000|2022-02-23 02:36:00|341.63|341.43|341.63|341.48|341.68|341.53|341.63|341.43|18
1645583770000|2022-02-23 02:36:10|341.58|341.43|341.63|341.48|341.63|341.48|341.58|341.43|18
1645583780000|2022-02-23 02:36:20|341.68|341.43|341.58|341.43|341.68|341.43|341.58|341.43|1
1645583790000|2022-02-23 02:36:30|341.63|341.48|341.63|341.48|341.63|341.48|341.63|341.43|2
1645583800000|2022-02-23 02:36:40|341.58|341.43|341.53|341.38|341.58|341.43|341.53|341.38|3
1645583810000|2022-02-23 02:36:50|341.58|341.43|341.68|341.48|341.68|341.48|341.58|341.43|15
1645583820000|2022-02-23 02:37:00|341.63|341.43|341.58|341.43|341.63|341.43|341.58|341.43|14
1645583830000|2022-02-23 02:37:10|341.63|341.48|341.68|341.48|341.68|341.48|341.63|341.48|11
1645583840000|2022-02-23 02:37:20|341.63||341.68||341.68||341.63||10
1645583850000|2022-02-23 02:37:30|341.73|341.53|341.78|341.58|341.78|341.58|341.73|341.53|8
1645583860000|2022-02-23 02:37:40|341.73||341.73||341.73||341.73||0
1645583870000|2022-02-23 02:37:50|341.68|341.53|341.68|341.53|341.73|341.53|341.68|341.53|12
1645583880000|2022-02-23 02:38:00|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.53|12
1645583890000|2022-02-23 02:38:10|341.68|341.53|341.73|341.58|341.73|341.58|341.68|341.53|4
1645583900000|2022-02-23 02:38:20|341.68|341.53|341.73|341.53|341.73|341.58|341.68|341.53|10
1645583910000|2022-02-23 02:38:30|341.68|341.58|341.73|341.58|341.73|341.58|341.68|341.53|3
1645583920000|2022-02-23 02:38:40|341.68|341.53|341.73|341.53|341.73|341.53|341.68|341.53|14
1645583930000|2022-02-23 02:38:50|341.68|341.58|341.73|341.58|341.73|341.58|341.68|341.53|11
1645583940000|2022-02-23 02:39:00|341.68|341.53|341.78|341.58|341.78|341.58|341.68|341.53|16
1645583950000|2022-02-23 02:39:10|341.83|341.63|341.78|341.63|341.83|341.68|341.78|341.63|14
1645583960000|2022-02-23 02:39:20|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.58|9
1645583970000|2022-02-23 02:39:30|||||||||1
1645583980000|2022-02-23 02:39:40|||||||||7
1645583990000|2022-02-23 02:39:50|341.68|341.53|341.68|341.53|341.68|341.53|341.68|341.53|0
1645584000000|2022-02-23 02:40:00|341.73|341.58|341.68|341.53|341.73|341.58|341.68|341.53|7
1645584010000|2022-02-23 02:40:10|341.63|341.48|341.63|341.48|341.63|341.48|341.63|341.48|30
1645584020000|2022-02-23 02:40:20|341.58|341.43|341.63|341.43|341.63|341.48|341.58|341.38|5
1645584030000|2022-02-23 02:40:30|341.58|341.38|341.58|341.43|341.58|341.43|341.58|341.38|3
1645584040000|2022-02-23 02:40:40|||||||||4
1645584050000|2022-02-23 02:40:50|||||||||1
1645584060000|2022-02-23 02:41:00|341.53|341.38|341.58|341.43|341.58|341.43|341.53|341.38|11
1645584070000|2022-02-23 02:41:10||341.38||341.43||341.43||341.38|1
1645584080000|2022-02-23 02:41:20|341.53|341.38|341.53|341.38|341.53|341.38|341.53|341.38|8
1645584090000|2022-02-23 02:41:30|||||||||1
1645584120000|2022-02-23 02:42:00|341.58|341.43|341.68|341.53|341.73|341.58|341.58|341.43|397
1645584130000|2022-02-23 02:42:10|||||||||2
1645584140000|2022-02-23 02:42:20|||||||||6
1645584150000|2022-02-23 02:42:30|341.63|341.48|341.58|341.43|341.63|341.48|341.58|341.43|13
1645584160000|2022-02-23 02:42:40|341.63|341.48|341.63|341.43|341.63|341.48|341.63|341.43|22
1645584170000|2022-02-23 02:42:50||341.48||341.48||341.48||341.48|0
1645584180000|2022-02-23 02:43:00|341.68|341.53|341.63|341.48|341.68|341.53|341.63|341.48|10
1645584200000|2022-02-23 02:43:20|341.58|341.43|341.58|341.43|341.58|341.43|341.58|341.43|6
1645584210000|2022-02-23 02:43:30|||||||||15
1645584220000|2022-02-23 02:43:40|||||||||5
1645584240000|2022-02-23 02:44:00|||||||||3
1645584250000|2022-02-23 02:44:10|||||||||1
1645584270000|2022-02-23 02:44:30|||||||||1
1645584280000|2022-02-23 02:44:40|341.68|341.53|341.63|341.48|341.73|341.53|341.63|341.48|25
1645584290000|2022-02-23 02:44:50|341.58|341.43|341.58|341.38|341.58|341.43|341.58|341.38|11
1645584300000|2022-02-23 02:45:00|341.53|341.33|341.48|341.33|341.53|341.33|341.48|341.33|6
1645584310000|2022-02-23 02:45:10|341.53|341.38|341.48|341.28|341.53|341.38|341.48|341.28|10
1645584320000|2022-02-23 02:45:20||341.33||341.33||341.33||341.33|5
1645584330000|2022-02-23 02:45:30|||||||||2
1645584340000|2022-02-23 02:45:40|||||||||4
1645584350000|2022-02-23 02:45:50|341.43|341.28|341.43|341.28|341.43|341.28|341.43|341.28|14
1645584360000|2022-02-23 02:46:00|||||||||2
1645584370000|2022-02-23 02:46:10|341.48|341.33|341.48|341.33|341.48|341.33|341.48|341.28|5
1645584380000|2022-02-23 02:46:20||341.28||341.28||341.33||341.28|4
1645584390000|2022-02-23 02:46:30||341.33||341.28||341.33||341.28|1
1645584400000|2022-02-23 02:46:40|341.53|341.33|341.53|341.33|341.53|341.38|341.48|341.33|24
1645584410000|2022-02-23 02:46:50|341.48||341.48||341.48||341.48||1
1645584420000|2022-02-23 02:47:00|341.43|341.28|341.48|341.33|341.48|341.33|341.43|341.28|13
1645584430000|2022-02-23 02:47:10|341.43|341.28|341.43|341.28|341.48|341.33|341.43|341.23|47
1645584440000|2022-02-23 02:47:20|341.38|341.23|341.38|341.23|341.48|341.28|341.38|341.23|17
1645584450000|2022-02-23 02:47:30||341.18||341.18||341.23||341.18|4
1645584460000|2022-02-23 02:47:40|341.33|341.23|341.38|341.23|341.38|341.23|341.33|341.18|4
1645584470000|2022-02-23 02:47:50|341.43|341.28|341.48|341.33|341.48|341.33|341.43|341.28|7
1645584480000|2022-02-23 02:48:00|341.53|341.38|341.48|341.33|341.53|341.38|341.48|341.33|8
1645584490000|2022-02-23 02:48:10|341.53||341.53||341.53||341.48||1
1645584500000|2022-02-23 02:48:20|341.48|341.28|341.38|341.18|341.53|341.28|341.38|341.18|22
1645584510000|2022-02-23 02:48:30||341.23||341.23||341.23||341.18|0
1645584520000|2022-02-23 02:48:40||341.18||341.18||341.23||341.18|2
1645584540000|2022-02-23 02:49:00|341.33|341.23|341.33|341.18|341.33|341.23|341.33|341.18|3
1645584550000|2022-02-23 02:49:10|341.38|341.23|341.38|341.23|341.38|341.23|341.38|341.23|10
1645584560000|2022-02-23 02:49:20|341.43|341.28|341.48|341.33|341.48|341.33|341.43|341.28|9
1645584570000|2022-02-23 02:49:30|341.43|341.28|341.53|341.33|341.53|341.33|341.43|341.28|10
1645584580000|2022-02-23 02:49:40|341.48|341.28|341.48|341.28|341.53|341.33|341.48|341.28|11
1645584590000|2022-02-23 02:49:50|341.43||341.43||341.43||341.43||4
1645584600000|2022-02-23 02:50:00|341.48|341.33|341.53|341.38|341.53|341.38|341.48|341.33|3
1645584610000|2022-02-23 02:50:10||341.33||341.33||341.33||341.33|0
1645584620000|2022-02-23 02:50:20|341.48|341.38|341.48|341.33|341.53|341.38|341.48|341.28|10
1645584630000|2022-02-23 02:50:30|341.53|341.28|341.48|341.28|341.53|341.28|341.48|341.28|43
1645584640000|2022-02-23 02:50:40||341.33||341.28||341.33||341.28|3
1645584650000|2022-02-23 02:50:50|341.43||341.43||341.43||341.43||0
1645584660000|2022-02-23 02:51:00|341.48|341.33|341.48|341.28|341.48|341.33|341.43|341.28|25
1645584670000|2022-02-23 02:51:10||341.33||341.33||341.33||341.33|3
1645584680000|2022-02-23 02:51:20|341.53|341.38|341.53|341.38|341.58|341.38|341.53|341.38|7
1645584690000|2022-02-23 02:51:30|341.58|341.43|341.58|341.43|341.58|341.43|341.53|341.43|2
1645584700000|2022-02-23 02:51:40|341.63|341.38|341.53|341.38|341.63|341.43|341.53|341.38|7
1645584710000|2022-02-23 02:51:50|341.48|341.33|341.48|341.28|341.48|341.33|341.43|341.28|17
1645584720000|2022-02-23 02:52:00|341.43||341.43||341.48||341.43||4
1645584730000|2022-02-23 02:52:10|||||||||1
1645584750000|2022-02-23 02:52:30|||||||||3
1645584760000|2022-02-23 02:52:40|341.48|341.33|341.48|341.33|341.48|341.33|341.43|341.33|9
1645584780000|2022-02-23 02:53:00|||||||||1
1645584790000|2022-02-23 02:53:10|||||||||3
1645584800000|2022-02-23 02:53:20|||||||||5
1645584810000|2022-02-23 02:53:30|||||||||2
1645584830000|2022-02-23 02:53:50|341.43|341.28|341.43|341.28|341.43|341.28|341.43|341.28|17
1645584840000|2022-02-23 02:54:00||341.23||341.23||341.23||341.23|8
1645584850000|2022-02-23 02:54:10|341.38||341.38||341.38||341.38||1
1645584860000|2022-02-23 02:54:20|341.43|341.28|341.43|341.28|341.43|341.28|341.43|341.28|11
1645584870000|2022-02-23 02:54:30|||||||||9
1645584890000|2022-02-23 02:54:50|||||||||3
1645584900000|2022-02-23 02:55:00|341.48|341.33|341.53|341.38|341.53|341.38|341.48|341.33|8
1645584920000|2022-02-23 02:55:20|||||||||5
1645584940000|2022-02-23 02:55:40|||||||||5
1645584950000|2022-02-23 02:55:50|||||||||5
1645584960000|2022-02-23 02:56:00|||||||||2
1645584980000|2022-02-23 02:56:20|341.58|341.43|341.63|341.48|341.68|341.53|341.58|341.43|29
1645584990000|2022-02-23 02:56:30|341.68|341.53|341.68|341.53|341.68|341.53|341.68|341.53|6
1645585000000|2022-02-23 02:56:40|||||||||2
1645585010000|2022-02-23 02:56:50|341.63|341.48|341.63|341.43|341.63|341.48|341.58|341.43|27
1645585020000|2022-02-23 02:57:00||341.48||341.48||341.48||341.48|1
1645585030000|2022-02-23 02:57:10|341.73|341.53|341.73|341.53|341.73|341.53|341.68|341.53|14
1645585040000|2022-02-23 02:57:20|341.68|341.48|341.63|341.48|341.68|341.48|341.63|341.48|6
1645585050000|2022-02-23 02:57:30|341.68|341.53|341.73|341.58|341.73|341.58|341.68|341.53|6
1645585060000|2022-02-23 02:57:40||341.53||341.53||341.58||341.53|4
1645585070000|2022-02-23 02:57:50|341.78|341.58|341.73|341.58|341.78|341.58|341.73|341.53|2
1645585080000|2022-02-23 02:58:00|||||||||3
1645585090000|2022-02-23 02:58:10|341.68|341.53|341.73|341.58|341.73|341.58|341.68|341.48|3
1645585100000|2022-02-23 02:58:20|341.78|341.63|341.78|341.63|341.78|341.63|341.78|341.63|4
1645585110000|2022-02-23 02:58:30|341.73|341.58|341.78|341.63|341.78|341.63|341.73|341.58|12
1645585120000|2022-02-23 02:58:40|341.83||341.78||341.83||341.78||3
1645585140000|2022-02-23 02:59:00|341.73|341.58|341.83|341.68|341.83|341.68|341.73|341.58|10
1645585150000|2022-02-23 02:59:10|341.88|341.73|341.93|341.73|341.93|341.78|341.83|341.73|7
1645585160000|2022-02-23 02:59:20|341.88|341.78|341.88|341.68|341.88|341.78|341.83|341.68|8
1645585170000|2022-02-23 02:59:30|341.93|341.73|341.93|341.78|341.93|341.78|341.93|341.73|8
1645585180000|2022-02-23 02:59:40|||||||||1
1645585200000|2022-02-23 03:00:00|341.98|341.83|342.03|341.88|342.08|341.88|341.98|341.83|14
1645585210000|2022-02-23 03:00:10|342.08||342.03||342.08||342.03||3
1645585220000|2022-02-23 03:00:20|342.08||342.03||342.08||342.03||9
1645585230000|2022-02-23 03:00:30|341.98|341.83|342.08|341.88|342.08|341.88|341.98|341.83|9
1645585240000|2022-02-23 03:00:40|342.03|341.93|342.03|341.88|342.08|341.93|342.03|341.88|4
1645585250000|2022-02-23 03:00:50|341.98|341.83|341.98|341.78|341.98|341.83|341.98|341.78|10
1645585260000|2022-02-23 03:01:00|341.93|341.83|341.93|341.73|341.93|341.83|341.93|341.73|2
1645585270000|2022-02-23 03:01:10|341.88|341.78|341.93|341.78|341.93|341.78|341.88|341.78|9
1645585280000|2022-02-23 03:01:20|||||||||2
1645585290000|2022-02-23 03:01:30|||||||||6
1645585300000|2022-02-23 03:01:40|341.88|341.73|341.78|341.63|341.88|341.73|341.78|341.63|13
1645585310000|2022-02-23 03:01:50|||||||||2
1645585320000|2022-02-23 03:02:00|341.73|341.58|341.78|341.63|341.78|341.63|341.73|341.53|12
1645585330000|2022-02-23 03:02:10|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.58|3
1645585340000|2022-02-23 03:02:20|341.78|341.63|341.78|341.63|341.78|341.63|341.78|341.63|4
1645585360000|2022-02-23 03:02:40|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.53|10
1645585370000|2022-02-23 03:02:50|341.68|341.53|341.68|341.48|341.68|341.58|341.68|341.48|11
1645585380000|2022-02-23 03:03:00|341.63||341.63||341.63||341.63||5
1645585390000|2022-02-23 03:03:10||341.43||341.43||341.43||341.43|2
1645585410000|2022-02-23 03:03:30|341.58|341.38|341.58|341.38|341.58|341.43|341.58|341.38|1
1645585420000|2022-02-23 03:03:40||341.43||341.38||341.43||341.38|3
1645585430000|2022-02-23 03:03:50||341.43||341.38||341.43||341.38|2
1645585440000|2022-02-23 03:04:00|341.53|341.43|341.63|341.48|341.63|341.48|341.53|341.43|20
1645585450000|2022-02-23 03:04:10||341.43||341.43||341.48||341.43|9
1645585460000|2022-02-23 03:04:20||341.48||341.48||341.48||341.48|6
1645585470000|2022-02-23 03:04:30|341.68||341.68||341.68||341.68||0
1645585480000|2022-02-23 03:04:40|341.63|341.53|341.73|341.58|341.78|341.58|341.63|341.53|4
1645585490000|2022-02-23 03:04:50|341.78|341.63|341.78|341.63|341.78|341.63|341.73|341.63|3
1645585500000|2022-02-23 03:05:00|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.58|10
1645585510000|2022-02-23 03:05:10|341.68|341.53|341.73|341.53|341.78|341.58|341.68|341.53|11
1645585520000|2022-02-23 03:05:20||341.58||341.58||341.58||341.58|0
1645585530000|2022-02-23 03:05:30|341.78|341.63|341.78|341.63|341.78|341.63|341.78|341.63|3
1645585550000|2022-02-23 03:05:50|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.58|9
1645585560000|2022-02-23 03:06:00|341.78|341.63|341.78|341.63|341.78|341.63|341.78|341.63|517
1645585580000|2022-02-23 03:06:20|||||||||1
1645585590000|2022-02-23 03:06:30|||||||||5
1645585600000|2022-02-23 03:06:40|341.73|341.58|341.78|341.58|341.78|341.58|341.68|341.53|15
1645585610000|2022-02-23 03:06:50||341.63||341.63||341.63||341.63|0
1645585620000|2022-02-23 03:07:00|341.83|341.68|341.93|341.73|341.93|341.73|341.83|341.68|510
1645585630000|2022-02-23 03:07:10|341.88|341.68|341.83|341.68|341.93|341.68|341.83|341.68|12
1645585640000|2022-02-23 03:07:20|341.88|341.73|341.93|341.73|341.93|341.73|341.88|341.73|503
1645585650000|2022-02-23 03:07:30|||||||||140
1645585660000|2022-02-23 03:07:40||341.78||341.78||341.78||341.78|2
1645585670000|2022-02-23 03:07:50|341.98|341.73|341.93|341.73|341.98|341.83|341.93|341.73|37
1645585680000|2022-02-23 03:08:00|341.88|341.78|341.88|341.68|341.93|341.78|341.88|341.68|18
1645585690000|2022-02-23 03:08:10||341.73||341.73||341.73||341.73|0
1645585700000|2022-02-23 03:08:20|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.68|8
1645585710000|2022-02-23 03:08:30|||||||||1
1645585720000|2022-02-23 03:08:40|||||||||5
1645585730000|2022-02-23 03:08:50|||||||||2
1645585740000|2022-02-23 03:09:00|341.88|341.73|341.88|341.68|341.88|341.73|341.88|341.68|14
1645585750000|2022-02-23 03:09:10|341.83|341.73|341.88|341.73|341.88|341.73|341.83|341.68|1
1645585760000|2022-02-23 03:09:20|341.93|341.68|341.83|341.63|341.93|341.68|341.83|341.63|19
1645585770000|2022-02-23 03:09:30||341.68||341.68||341.68||341.68|1
1645585800000|2022-02-23 03:10:00|||||||||12
1645585810000|2022-02-23 03:10:10|341.73|341.58|341.73|341.58|341.78|341.58|341.73|341.58|9
1645585820000|2022-02-23 03:10:20|341.78|341.63|341.78|341.63|341.78|341.63|341.78|341.63|3
1645585830000|2022-02-23 03:10:30|||||||||8
1645585840000|2022-02-23 03:10:40|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.58|8
1645585850000|2022-02-23 03:10:50|341.78|341.63|341.83|341.63|341.83|341.63|341.78|341.63|4
1645585860000|2022-02-23 03:11:00|341.78||341.78||341.78||341.78||0
1645585880000|2022-02-23 03:11:20|||||||||1
1645585900000|2022-02-23 03:11:40|||||||||31
1645585910000|2022-02-23 03:11:50|||||||||7
1645585950000|2022-02-23 03:12:30|||||||||5
1645585960000|2022-02-23 03:12:40||341.58||341.63||341.63||341.58|5
1645585980000|2022-02-23 03:13:00|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.58|3
1645586000000|2022-02-23 03:13:20|||||||||7
1645586010000|2022-02-23 03:13:30|||||||||3
1645586020000|2022-02-23 03:13:40|||||||||3
1645586030000|2022-02-23 03:13:50|||||||||5
1645586040000|2022-02-23 03:14:00|341.68|341.53|341.63|341.48|341.68|341.53|341.58|341.43|26
1645586050000|2022-02-23 03:14:10|341.68|341.53|341.73|341.58|341.73|341.58|341.68|341.53|5
1645586060000|2022-02-23 03:14:20|341.68|341.53|341.68|341.48|341.68|341.53|341.63|341.48|5
1645586070000|2022-02-23 03:14:30|341.63||341.63||341.68||341.63||8
1645586090000|2022-02-23 03:14:50|||||||||3
1645586100000|2022-02-23 03:15:00|341.68||341.68||341.68||341.68||9
1645586110000|2022-02-23 03:15:10|341.63|341.53|341.63|341.48|341.63|341.53|341.63|341.48|6
1645586120000|2022-02-23 03:15:20|341.58|341.43|341.63|341.48|341.68|341.48|341.58|341.43|8
1645586130000|2022-02-23 03:15:30||341.43||341.43||341.48||341.43|0
1645586140000|2022-02-23 03:15:40|341.58|341.48|341.68|341.53|341.68|341.53|341.58|341.48|5
1645586150000|2022-02-23 03:15:50|341.73||341.68||341.73||341.68||4
1645586160000|2022-02-23 03:16:00|341.73|341.48|341.63|341.48|341.73|341.48|341.63|341.48|13
1645586170000|2022-02-23 03:16:10|341.58|341.43|341.58|341.43|341.58|341.48|341.58|341.43|389
1645586180000|2022-02-23 03:16:20|341.53|341.38|341.58|341.38|341.58|341.43|341.53|341.33|5
1645586190000|2022-02-23 03:16:30|341.53|341.43|341.58|341.38|341.58|341.43|341.53|341.38|2
1645586200000|2022-02-23 03:16:40|341.53|341.43|341.58|341.43|341.58|341.43|341.53|341.38|2
1645586210000|2022-02-23 03:16:50|341.63|341.48|341.63|341.43|341.68|341.53|341.63|341.43|11
1645586220000|2022-02-23 03:17:00||341.48||341.48||341.48||341.43|0
1645586230000|2022-02-23 03:17:10|341.58|341.43|341.68|341.53|341.68|341.53|341.58|341.43|6
1645586240000|2022-02-23 03:17:20|341.63|341.48|341.68|341.53|341.68|341.53|341.63|341.48|1
1645586260000|2022-02-23 03:17:40|||||||||2
1645586270000|2022-02-23 03:17:50||341.48||341.48||341.48||341.48|4
1645586290000|2022-02-23 03:18:10|341.63||341.63||341.63||341.63||2
1645586300000|2022-02-23 03:18:20|341.58|341.43|341.58|341.43|341.58|341.43|341.58|341.43|5
1645586310000|2022-02-23 03:18:30|341.63|341.48|341.63|341.48|341.63|341.48|341.63|341.48|7
1645586330000|2022-02-23 03:18:50|||||||||10
1645586340000|2022-02-23 03:19:00|341.58|341.43|341.58|341.43|341.58|341.43|341.58|341.38|15
1645586360000|2022-02-23 03:19:20|341.53|341.38|341.58|341.43|341.58|341.43|341.53|341.38|19
1645586390000|2022-02-23 03:19:50|||||||||3
1645586400000|2022-02-23 03:20:00|341.68|341.53|341.68|341.53|341.68|341.53|341.68|341.53|16
1645586410000|2022-02-23 03:20:10|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.58|1
1645586420000|2022-02-23 03:20:20|341.68|341.53|341.68|341.53|341.68|341.53|341.68|341.53|5
1645586430000|2022-02-23 03:20:30|341.63|341.48|341.68|341.53|341.73|341.53|341.63|341.48|8
1645586440000|2022-02-23 03:20:40|341.73||341.68||341.73||341.68||0
1645586450000|2022-02-23 03:20:50|341.73|341.58|341.73|341.58|341.73|341.58|341.73|341.58|2
1645586460000|2022-02-23 03:21:00|||||||||1
1645586470000|2022-02-23 03:21:10|341.68|341.53|341.73|341.58|341.73|341.58|341.68|341.53|11
1645586490000|2022-02-23 03:21:30|||||||||77
1645586500000|2022-02-23 03:21:40|341.78||341.78||341.78||341.78||6
1645586510000|2022-02-23 03:21:50||341.63||341.63||341.63||341.63|0
1645586520000|2022-02-23 03:22:00|||||||||1
1645586530000|2022-02-23 03:22:10|341.73|341.58|341.73|341.53|341.73|341.58|341.73|341.53|12
1645586540000|2022-02-23 03:22:20|341.78|341.58|341.83|341.68|341.83|341.68|341.78|341.58|5
1645586550000|2022-02-23 03:22:30|341.88|341.73|341.88|341.73|341.88|341.73|341.88|341.73|10
1645586560000|2022-02-23 03:22:40|341.83|341.68|341.88|341.73|341.88|341.73|341.83|341.68|14
1645586570000|2022-02-23 03:22:50|341.93|341.78|341.93|341.78|341.93|341.78|341.93|341.73|0
1645586580000|2022-02-23 03:23:00|341.98|341.73|341.98|341.83|342.03|341.83|341.98|341.73|11
1645586590000|2022-02-23 03:23:10|||||||||6
1645586600000|2022-02-23 03:23:20|341.93|341.78|341.93|341.78|341.93|341.78|341.93|341.78|16
1645586620000|2022-02-23 03:23:40|341.98|341.83|341.98|341.83|341.98|341.83|341.98|341.83|3
1645586640000|2022-02-23 03:24:00|341.93|341.78|341.98|341.78|341.98|341.78|341.93|341.78|112
1645586650000|2022-02-23 03:24:10|341.93|341.73|341.88|341.73|341.93|341.73|341.88|341.73|1
1645586660000|2022-02-23 03:24:20|||||||||2
1645586670000|2022-02-23 03:24:30|||||||||3
1645586680000|2022-02-23 03:24:40|||||||||1
1645586690000|2022-02-23 03:24:50|||||||||2
1645586700000|2022-02-23 03:25:00||341.68||341.68||341.68||341.68|4
1645586710000|2022-02-23 03:25:10||341.73||341.73||341.73||341.68|10
1645586720000|2022-02-23 03:25:20|||||||||1
1645586730000|2022-02-23 03:25:30|||||||||24
1645586750000|2022-02-23 03:25:50|||||||||2
1645586760000|2022-02-23 03:26:00|341.93|341.78|342.03|341.83|342.03|341.83|341.93|341.78|19
1645586770000|2022-02-23 03:26:10||341.88||341.88||341.88||341.88|7
1645586790000|2022-02-23 03:26:30|||||||||5
1645586800000|2022-02-23 03:26:40||341.83||341.83||341.88||341.83|4
1645586810000|2022-02-23 03:26:50||341.88||341.83||341.88||341.83|3
1645586820000|2022-02-23 03:27:00|341.98|341.88|342.03|341.88|342.03|341.88|341.98|341.88|4
1645586830000|2022-02-23 03:27:10|||||||||4
1645586840000|2022-02-23 03:27:20|||||||||3
1645586850000|2022-02-23 03:27:30|||||||||1
1645586860000|2022-02-23 03:27:40||341.83||341.83||341.88||341.83|4
1645586870000|2022-02-23 03:27:50|341.98|341.88|341.98|341.83|341.98|341.88|341.98|341.83|4
1645586890000|2022-02-23 03:28:10|342.03|341.88|342.03|341.88|342.03|341.88|342.03|341.88|12
1645586900000|2022-02-23 03:28:20|341.98|341.83|342.03|341.83|342.03|341.83|341.98|341.83|3
1645586910000|2022-02-23 03:28:30||341.88||341.88||341.88||341.83|0
1645586920000|2022-02-23 03:28:40||341.83||341.88||341.88||341.83|2
1645586930000|2022-02-23 03:28:50|342.08|341.93|342.08|341.93|342.13|341.93|342.08|341.93|7
1645586940000|2022-02-23 03:29:00|342.13|341.88|342.08|341.93|342.13|341.93|342.08|341.88|1
1645586950000|2022-02-23 03:29:10|||||||||3
1645586960000|2022-02-23 03:29:20|342.03|341.88|342.08|341.88|342.08|341.88|342.03|341.88|4
1645586970000|2022-02-23 03:29:30|342.13|341.93|342.13|341.98|342.13|341.98|342.13|341.88|1
1645586980000|2022-02-23 03:29:40|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|5
1645587000000|2022-02-23 03:30:00|342.23|342.08|342.28|342.08|342.28|342.08|342.23|342.08|4
1645587010000|2022-02-23 03:30:10|342.23||342.23||342.23||342.23||2
1645587030000|2022-02-23 03:30:30|342.33|342.18|342.38|342.18|342.38|342.18|342.33|342.18|80
1645587040000|2022-02-23 03:30:40||342.23||342.23||342.23||342.23|1
1645587050000|2022-02-23 03:30:50|342.43|342.28|342.43|342.28|342.48|342.28|342.43|342.28|3
1645587060000|2022-02-23 03:31:00|342.48|342.33|342.48|342.33|342.48|342.33|342.43|342.33|5
1645587070000|2022-02-23 03:31:10|342.43|342.28|342.38|342.23|342.43|342.28|342.38|342.23|18
1645587080000|2022-02-23 03:31:20|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|5
1645587090000|2022-02-23 03:31:30|342.38|342.23|342.38|342.18|342.38|342.23|342.38|342.18|11
1645587100000|2022-02-23 03:31:40|342.33|342.13|342.33|342.18|342.33|342.18|342.33|342.13|22
1645587110000|2022-02-23 03:31:50|||||||||3
1645587130000|2022-02-23 03:32:10|||||||||44
1645587150000|2022-02-23 03:32:30|||||||||3
1645587160000|2022-02-23 03:32:40|342.28|342.13|342.28|342.13|342.28|342.13|342.28|342.13|18
1645587170000|2022-02-23 03:32:50|342.23|342.03|342.23|342.03|342.23|342.08|342.23|342.03|19
1645587180000|2022-02-23 03:33:00|342.18|342.08|342.18|342.03|342.18|342.08|342.18|341.98|0
1645587190000|2022-02-23 03:33:10|342.13|341.98|342.13|341.98|342.13|342.03|342.13|341.98|6
1645587200000|2022-02-23 03:33:20|342.18|341.93|342.18|342.03|342.18|342.03|342.18|341.93|4
1645587210000|2022-02-23 03:33:30|342.13|341.98|342.18|342.03|342.18|342.03|342.13|341.98|3
1645587220000|2022-02-23 03:33:40|342.13|341.98|342.18|342.03|342.18|342.03|342.13|341.98|6
1645587230000|2022-02-23 03:33:50||341.98||342.03||342.03||341.98|1
1645587240000|2022-02-23 03:34:00||341.98||341.98||342.03||341.98|0
1645587250000|2022-02-23 03:34:10||342.03||342.03||342.03||342.03|6
1645587260000|2022-02-23 03:34:20|||||||||1
1645587290000|2022-02-23 03:34:50|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.08|23
1645587300000|2022-02-23 03:35:00|||||||||2
1645587310000|2022-02-23 03:35:10|||||||||5
1645587340000|2022-02-23 03:35:40|||||||||6
1645587350000|2022-02-23 03:35:50|||||||||9
1645587360000|2022-02-23 03:36:00|||||||||1
1645587370000|2022-02-23 03:36:10|342.13|341.98|342.18|342.03|342.18|342.03|342.13|341.98|20
1645587380000|2022-02-23 03:36:20|||||||||2
1645587400000|2022-02-23 03:36:40|342.08|341.98|342.13|341.98|342.13|341.98|342.08|341.93|21
1645587410000|2022-02-23 03:36:50|||||||||2
1645587420000|2022-02-23 03:37:00|342.08|341.93|342.08|341.93|342.08|341.93|342.08|341.93|8
1645587430000|2022-02-23 03:37:10|||||||||6
1645587440000|2022-02-23 03:37:20|342.13|341.98|342.13|341.98|342.18|341.98|342.13|341.98|13
1645587450000|2022-02-23 03:37:30|||||||||2
1645587460000|2022-02-23 03:37:40|||||||||2
1645587470000|2022-02-23 03:37:50|342.08|341.93|342.13|341.93|342.13|341.93|342.08|341.93|5
1645587480000|2022-02-23 03:38:00||341.98||341.93||341.98||341.93|4
1645587490000|2022-02-23 03:38:10|342.08|341.98|342.13|341.98|342.13|341.98|342.08|341.98|5
1645587500000|2022-02-23 03:38:20|||||||||1
1645587510000|2022-02-23 03:38:30|342.08|341.93|342.08|341.88|342.08|341.93|342.08|341.88|8
1645587520000|2022-02-23 03:38:40|342.03|341.93|342.08|341.93|342.08|341.93|342.03|341.88|631
1645587530000|2022-02-23 03:38:50|342.13|341.98|342.13|341.98|342.13|341.98|342.08|341.93|4
1645587540000|2022-02-23 03:39:00|342.18|341.93|342.13|341.98|342.18|341.98|342.13|341.93|2
1645587550000|2022-02-23 03:39:10|342.18||342.13||342.18||342.13||3
1645587560000|2022-02-23 03:39:20|342.18||342.18||342.18||342.13||3
1645587570000|2022-02-23 03:39:30||342.03||342.03||342.03||341.98|2
1645587580000|2022-02-23 03:39:40|342.23||342.18||342.23||342.18||5
1645587590000|2022-02-23 03:39:50||341.98||342.03||342.03||341.98|1
1645587600000|2022-02-23 03:40:00|342.13|341.98|342.13|341.98|342.13|341.98|342.13|341.98|8
1645587610000|2022-02-23 03:40:10|342.08|341.93|342.13|341.98|342.18|341.98|342.08|341.93|2
1645587620000|2022-02-23 03:40:20|342.18||342.13||342.18||342.13||0
1645587630000|2022-02-23 03:40:30|342.18||342.13||342.18||342.13||1
1645587640000|2022-02-23 03:40:40|342.18||342.18||342.18||342.18||8
1645587650000|2022-02-23 03:40:50|342.13||342.13||342.13||342.13||3
1645587660000|2022-02-23 03:41:00|||||||||2
1645587670000|2022-02-23 03:41:10|342.18|342.03|342.18|342.03|342.23|342.03|342.18|342.03|12
1645587680000|2022-02-23 03:41:20|342.23||342.18||342.23||342.18||6
1645587690000|2022-02-23 03:41:30|342.23||342.23||342.23||342.18||1
1645587700000|2022-02-23 03:41:40|342.18||342.18||342.18||342.18||1
1645587710000|2022-02-23 03:41:50|342.23||342.18||342.23||342.18||6
1645587720000|2022-02-23 03:42:00|342.13|341.98|342.13|341.93|342.13|341.98|342.13|341.93|6
1645587730000|2022-02-23 03:42:10||341.98||341.93||341.98||341.93|4
1645587740000|2022-02-23 03:42:20|342.03|341.88|342.08|341.93|342.08|341.93|342.03|341.88|13
1645587750000|2022-02-23 03:42:30|||||||||8
1645587770000|2022-02-23 03:42:50|||||||||2
1645587780000|2022-02-23 03:43:00|342.03|341.88|342.08|341.93|342.08|341.93|342.03|341.88|7
1645587800000|2022-02-23 03:43:20|||||||||5
1645587810000|2022-02-23 03:43:30|||||||||2
1645587820000|2022-02-23 03:43:40|||||||||4
1645587830000|2022-02-23 03:43:50|||||||||1
1645587840000|2022-02-23 03:44:00|342.03|341.88|342.08|341.88|342.08|341.88|342.03|341.88|22
1645587850000|2022-02-23 03:44:10||341.93||341.93||341.93||341.93|0
1645587860000|2022-02-23 03:44:20|342.03|341.88|342.03|341.88|342.03|341.88|342.03|341.88|6
1645587870000|2022-02-23 03:44:30|||||||||1
1645587880000|2022-02-23 03:44:40|||||||||1
1645587890000|2022-02-23 03:44:50|342.08||342.08||342.08||342.08||1397
1645587900000|2022-02-23 03:45:00|342.03||342.03||342.03||342.03||8
1645587910000|2022-02-23 03:45:10|342.08|341.93|342.13|341.93|342.13|341.93|342.08|341.88|2381
1645587920000|2022-02-23 03:45:20|342.08|341.98|342.13|341.98|342.18|342.03|342.08|341.98|7
1645587930000|2022-02-23 03:45:30|||||||||1
1645587940000|2022-02-23 03:45:40|342.18|342.03|342.18|341.98|342.18|342.03|342.13|341.98|2
1645587950000|2022-02-23 03:45:50|342.13||342.13||342.18||342.13||0
1645587960000|2022-02-23 03:46:00|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|3
1645587970000|2022-02-23 03:46:10|||||||||1
1645587980000|2022-02-23 03:46:20|342.23|342.08|342.23|342.08|342.23|342.08|342.23|342.08|9
1645587990000|2022-02-23 03:46:30|342.18|342.03|342.18|342.03|342.18|342.03|342.18|342.03|5
1645588000000|2022-02-23 03:46:40||341.98||341.98||342.03||341.98|1
1645588010000|2022-02-23 03:46:50||342.03||342.03||342.03||342.03|6
1645588020000|2022-02-23 03:47:00|342.23|341.98|342.23|342.03|342.23|342.08|342.23|341.98|12
1645588030000|2022-02-23 03:47:10|342.18||342.18||342.18||342.18||3
1645588050000|2022-02-23 03:47:30||341.98||342.03||342.03||341.98|11
1645588060000|2022-02-23 03:47:40|||||||||2
1645588070000|2022-02-23 03:47:50|342.28|342.13|342.33|342.18|342.33|342.18|342.28|342.13|16
1645588080000|2022-02-23 03:48:00|342.38||342.33||342.38||342.33||4
1645588090000|2022-02-23 03:48:10|||||||||5
1645588110000|2022-02-23 03:48:30|||||||||1
1645588120000|2022-02-23 03:48:40|342.28|342.13|342.28|342.13|342.33|342.18|342.28|342.13|28
1645588130000|2022-02-23 03:48:50|342.33|342.18|342.33|342.18|342.33|342.18|342.33|342.18|9
1645588140000|2022-02-23 03:49:00|342.38|342.23|342.38|342.23|342.38|342.23|342.38|342.23|2
1645588150000|2022-02-23 03:49:10|342.43|342.28|342.38|342.23|342.43|342.28|342.38|342.23|7
1645588160000|2022-02-23 03:49:20|||||||||1
1645588170000|2022-02-23 03:49:30|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|4
1645588180000|2022-02-23 03:49:40|342.38|342.23|342.38|342.23|342.43|342.23|342.38|342.18|15
1645588190000|2022-02-23 03:49:50|342.43|342.28|342.43|342.28|342.43|342.28|342.38|342.28|2
1645588200000|2022-02-23 03:50:00|342.48||342.43||342.48||342.43||2
1645588210000|2022-02-23 03:50:10|342.48||342.48||342.48||342.43||2
1645588220000|2022-02-23 03:50:20|342.43|342.23|342.43|342.28|342.48|342.28|342.43|342.23|6
1645588230000|2022-02-23 03:50:30||342.23||342.23||342.23||342.23|0
1645588240000|2022-02-23 03:50:40|342.38|342.28|342.38|342.23|342.38|342.28|342.38|342.23|2
1645588250000|2022-02-23 03:50:50|342.43|342.28|342.48|342.28|342.48|342.28|342.43|342.28|5
1645588260000|2022-02-23 03:51:00||342.33||342.33||342.33||342.33|1
1645588270000|2022-02-23 03:51:10|||||||||3
1645588280000|2022-02-23 03:51:20|342.43|342.28|342.43|342.23|342.43|342.28|342.38|342.23|16
1645588290000|2022-02-23 03:51:30|342.38||342.38||342.43||342.38||2
1645588310000|2022-02-23 03:51:50|342.43|342.28|342.43|342.28|342.43|342.28|342.43|342.28|7
1645588320000|2022-02-23 03:52:00|||||||||1
1645588340000|2022-02-23 03:52:20||342.23||342.23||342.23||342.23|3
1645588350000|2022-02-23 03:52:30|342.38|342.28|342.48|342.28|342.48|342.28|342.38|342.28|8
1645588360000|2022-02-23 03:52:40|342.53|342.33|342.53|342.33|342.53|342.33|342.53|342.33|7
1645588370000|2022-02-23 03:52:50|342.48||342.48||342.48||342.48||0
1645588380000|2022-02-23 03:53:00||342.28||342.33||342.33||342.28|5
1645588390000|2022-02-23 03:53:10|342.53|342.38|342.53|342.38|342.53|342.38|342.53|342.38|2
1645588410000|2022-02-23 03:53:30|||||||||5
1645588430000|2022-02-23 03:53:50|||||||||3
1645588440000|2022-02-23 03:54:00|342.58|342.33|342.58|342.38|342.58|342.43|342.53|342.33|9
1645588450000|2022-02-23 03:54:10|342.63|342.43|342.63|342.48|342.63|342.48|342.58|342.43|2
1645588460000|2022-02-23 03:54:20|342.58|342.43|342.58|342.43|342.58|342.43|342.58|342.43|12
1645588470000|2022-02-23 03:54:30|342.63|342.48|342.68|342.53|342.68|342.53|342.63|342.48|6
1645588490000|2022-02-23 03:54:50|342.73|342.58|342.78|342.58|342.78|342.58|342.73|342.58|5
1645588500000|2022-02-23 03:55:00|342.83|342.63|342.83|342.63|342.83|342.63|342.83|342.63|4
1645588510000|2022-02-23 03:55:10||342.68||342.68||342.68||342.68|18
1645588520000|2022-02-23 03:55:20|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|4
1645588530000|2022-02-23 03:55:30||342.63||342.63||342.63||342.63|5
1645588540000|2022-02-23 03:55:40|342.78||342.78||342.78||342.78||2
1645588560000|2022-02-23 03:56:00|||||||||3
1645588570000|2022-02-23 03:56:10|342.83|342.68|342.88|342.73|342.88|342.73|342.83|342.68|13
1645588580000|2022-02-23 03:56:20|342.93|342.68|342.93|342.78|342.93|342.78|342.93|342.68|4
1645588590000|2022-02-23 03:56:30||342.73||342.73||342.78||342.73|1
1645588600000|2022-02-23 03:56:40|342.88|342.78|342.93|342.78|342.93|342.78|342.88|342.78|2
1645588610000|2022-02-23 03:56:50|||||||||4
1645588620000|2022-02-23 03:57:00|342.98|342.83|342.98|342.78|342.98|342.83|342.93|342.78|4
1645588630000|2022-02-23 03:57:10|342.93||342.93||342.93||342.93||0
1645588640000|2022-02-23 03:57:20|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|1
1645588650000|2022-02-23 03:57:30|343.03||343.03||343.03||342.98||3
1645588660000|2022-02-23 03:57:40|342.98|342.78|342.98|342.83|342.98|342.83|342.98|342.78|11
1645588670000|2022-02-23 03:57:50||342.78||342.78||342.83||342.78|3
1645588680000|2022-02-23 03:58:00|342.93|342.83|342.98|342.83|342.98|342.83|342.93|342.83|4
1645588710000|2022-02-23 03:58:30|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|10
1645588720000|2022-02-23 03:58:40|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|9
1645588730000|2022-02-23 03:58:50||342.83||342.83||342.88||342.83|5
1645588740000|2022-02-23 03:59:00|343.08|342.88|343.13|342.98|343.13|342.98|343.08|342.88|8
1645588750000|2022-02-23 03:59:10|343.18||343.13||343.18||343.13||3
1645588760000|2022-02-23 03:59:20|343.03|342.88|343.03|342.88|343.03|342.88|343.03|342.88|11
1645588780000|2022-02-23 03:59:40|343.08|342.93|343.08|342.93|343.08|342.93|343.08|342.93|12
1645588790000|2022-02-23 03:59:50|343.13|342.98|343.13|342.93|343.13|342.98|343.13|342.93|8
1645588800000|2022-02-23 04:00:00|343.03|342.88|342.98|342.83|343.03|342.88|342.98|342.78|26
1645588810000|2022-02-23 04:00:10|343.03|342.88|343.08|342.88|343.08|342.93|342.98|342.88|16
1645588820000|2022-02-23 04:00:20|343.03|342.83|342.98|342.83|343.03|342.83|342.98|342.83|0
1645588840000|2022-02-23 04:00:40|||||||||3
1645588860000|2022-02-23 04:01:00|342.93|342.78|342.83|342.68|342.93|342.78|342.83|342.68|13
1645588870000|2022-02-23 04:01:10|342.78|342.63|342.83|342.63|342.83|342.63|342.78|342.63|7
1645588880000|2022-02-23 04:01:20|342.88|342.68|342.88|342.73|342.88|342.73|342.88|342.68|3
1645588890000|2022-02-23 04:01:30|||||||||7
1645588930000|2022-02-23 04:02:10|||||||||1
1645588940000|2022-02-23 04:02:20|||||||||7
1645588950000|2022-02-23 04:02:30|||||||||1
1645588970000|2022-02-23 04:02:50|||||||||4
1645588990000|2022-02-23 04:03:10|||||||||6
1645589010000|2022-02-23 04:03:30|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|4
1645589020000|2022-02-23 04:03:40|342.98|342.83|342.98|342.78|342.98|342.83|342.98|342.78|5
1645589030000|2022-02-23 04:03:50||342.83||342.83||342.83||342.78|0
1645589040000|2022-02-23 04:04:00|||||||||4
1645589050000|2022-02-23 04:04:10|||||||||4
1645589070000|2022-02-23 04:04:30|342.83|342.78|342.83|342.68|342.83|342.78|342.83|342.68|20
1645589080000|2022-02-23 04:04:40|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|9
1645589110000|2022-02-23 04:05:10|||||||||3
1645589130000|2022-02-23 04:05:30|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|16
1645589140000|2022-02-23 04:05:40|||||||||1
1645589150000|2022-02-23 04:05:50|||||||||1
1645589160000|2022-02-23 04:06:00|||||||||1
1645589170000|2022-02-23 04:06:10|||||||||3
1645589180000|2022-02-23 04:06:20|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|13
1645589210000|2022-02-23 04:06:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|13
1645589230000|2022-02-23 04:07:10|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|9
1645589250000|2022-02-23 04:07:30|||||||||4
1645589260000|2022-02-23 04:07:40|||||||||1
1645589270000|2022-02-23 04:07:50|||||||||2
1645589280000|2022-02-23 04:08:00|||||||||4
1645589300000|2022-02-23 04:08:20|||||||||2
1645589310000|2022-02-23 04:08:30|||||||||1
1645589340000|2022-02-23 04:09:00|||||||||7
1645589350000|2022-02-23 04:09:10|342.78|342.63|342.73|342.58|342.78|342.63|342.73|342.58|3
1645589380000|2022-02-23 04:09:40|||||||||3
1645589400000|2022-02-23 04:10:00|||||||||9
1645589410000|2022-02-23 04:10:10|||||||||2
1645589430000|2022-02-23 04:10:30|||||||||7
1645589450000|2022-02-23 04:10:50|||||||||6
1645589460000|2022-02-23 04:11:00|||||||||1
1645589470000|2022-02-23 04:11:10|||||||||4
1645589500000|2022-02-23 04:11:40|342.78|342.63|342.83|342.68|342.83|342.68|342.78|342.63|9
1645589510000|2022-02-23 04:11:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|7
1645589520000|2022-02-23 04:12:00|342.73|342.58|342.78|342.58|342.78|342.58|342.73|342.53|12
1645589530000|2022-02-23 04:12:10|342.73||342.78||342.78||342.73||1
1645589540000|2022-02-23 04:12:20|342.73||342.73||342.73||342.73||2
1645589580000|2022-02-23 04:13:00|||||||||3
1645589600000|2022-02-23 04:13:20|||||||||5
1645589610000|2022-02-23 04:13:30|||||||||5
1645589630000|2022-02-23 04:13:50|||||||||2
1645589650000|2022-02-23 04:14:10|||||||||2
1645589660000|2022-02-23 04:14:20|||||||||2
1645589690000|2022-02-23 04:14:50|||||||||8
1645589700000|2022-02-23 04:15:00|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|6
1645589710000|2022-02-23 04:15:10|||||||||5
1645589720000|2022-02-23 04:15:20|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|5
1645589750000|2022-02-23 04:15:50|||||||||2
1645589760000|2022-02-23 04:16:00|||||||||2
1645589770000|2022-02-23 04:16:10|||||||||6
1645589780000|2022-02-23 04:16:20|342.78||342.78||342.78||342.78||2
1645589790000|2022-02-23 04:16:30|342.73||342.73||342.78||342.73||15
1645589800000|2022-02-23 04:16:40|||||||||1
1645589810000|2022-02-23 04:16:50|||||||||1
1645589820000|2022-02-23 04:17:00|||||||||3
1645589840000|2022-02-23 04:17:20|||||||||4
1645589850000|2022-02-23 04:17:30|||||||||4
1645589860000|2022-02-23 04:17:40|||||||||1
1645589870000|2022-02-23 04:17:50|||||||||2
1645589880000|2022-02-23 04:18:00|||||||||4
1645589890000|2022-02-23 04:18:10|342.78||342.78||342.78||342.78||2
1645589900000|2022-02-23 04:18:20|342.83|342.63|342.83|342.68|342.83|342.68|342.83|342.63|2
1645589910000|2022-02-23 04:18:30|342.88|342.73|342.83|342.68|342.88|342.73|342.83|342.68|6
1645589920000|2022-02-23 04:18:40|||||||||10
1645589940000|2022-02-23 04:19:00|342.88||342.83||342.88||342.83||4
1645589950000|2022-02-23 04:19:10|||||||||3
1645589980000|2022-02-23 04:19:40|||||||||6
1645589990000|2022-02-23 04:19:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|8
1645590000000|2022-02-23 04:20:00|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|7
1645590010000|2022-02-23 04:20:10||342.63||342.63||342.63||342.63|2
1645590020000|2022-02-23 04:20:20|||||||||2
1645590030000|2022-02-23 04:20:30|342.78||342.78||342.78||342.78||3
1645590040000|2022-02-23 04:20:40|||||||||3
1645590050000|2022-02-23 04:20:50|||||||||2
1645590070000|2022-02-23 04:21:10|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.63|19
1645590080000|2022-02-23 04:21:20||342.58||342.63||342.63||342.58|0
1645590090000|2022-02-23 04:21:30|||||||||3
1645590120000|2022-02-23 04:22:00|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|5
1645590140000|2022-02-23 04:22:20|||||||||9
1645590150000|2022-02-23 04:22:30|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|4
1645590160000|2022-02-23 04:22:40|||||||||3
1645590180000|2022-02-23 04:23:00|||||||||1
1645590190000|2022-02-23 04:23:10|||||||||4
1645590210000|2022-02-23 04:23:30|||||||||2
1645590230000|2022-02-23 04:23:50|||||||||4
1645590240000|2022-02-23 04:24:00|||||||||3
1645590260000|2022-02-23 04:24:20|||||||||3
1645590280000|2022-02-23 04:24:40|||||||||4
1645590300000|2022-02-23 04:25:00|||||||||7
1645590320000|2022-02-23 04:25:20|||||||||2
1645590330000|2022-02-23 04:25:30|||||||||7
1645590370000|2022-02-23 04:26:10|||||||||7
1645590400000|2022-02-23 04:26:40|||||||||3
1645590410000|2022-02-23 04:26:50|||||||||3
1645590420000|2022-02-23 04:27:00|||||||||1
1645590430000|2022-02-23 04:27:10|||||||||1
1645590450000|2022-02-23 04:27:30|||||||||3
1645590470000|2022-02-23 04:27:50|||||||||4
1645590480000|2022-02-23 04:28:00|||||||||5
1645590490000|2022-02-23 04:28:10|342.73|342.63|342.78|342.63|342.78|342.63|342.73|342.63|12
1645590500000|2022-02-23 04:28:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|4
1645590510000|2022-02-23 04:28:30|342.78|342.63|342.83|342.68|342.88|342.68|342.78|342.63|5
1645590520000|2022-02-23 04:28:40|||||||||4
1645590530000|2022-02-23 04:28:50|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|8
1645590540000|2022-02-23 04:29:00|342.83|342.68|342.83|342.63|342.83|342.68|342.83|342.63|1
1645590550000|2022-02-23 04:29:10|342.78|342.58|342.78|342.58|342.78|342.58|342.78|342.58|2
1645590560000|2022-02-23 04:29:20|342.73|342.63|342.83|342.63|342.83|342.63|342.73|342.63|7
1645590570000|2022-02-23 04:29:30|342.88|342.68|342.88|342.73|342.88|342.73|342.88|342.68|10
1645590600000|2022-02-23 04:30:00|||||||||1
1645590610000|2022-02-23 04:30:10|||||||||4
1645590620000|2022-02-23 04:30:20|||||||||1
1645590640000|2022-02-23 04:30:40|||||||||5
1645590650000|2022-02-23 04:30:50|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|4
1645590660000|2022-02-23 04:31:00|||||||||6
1645590680000|2022-02-23 04:31:20|||||||||2
1645590700000|2022-02-23 04:31:40|||||||||2
1645590710000|2022-02-23 04:31:50|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|4
1645590720000|2022-02-23 04:32:00|||||||||7
1645590750000|2022-02-23 04:32:30|||||||||1
1645590760000|2022-02-23 04:32:40|||||||||1
1645590780000|2022-02-23 04:33:00|||||||||2
1645590790000|2022-02-23 04:33:10|||||||||1
1645590800000|2022-02-23 04:33:20|||||||||5
1645590810000|2022-02-23 04:33:30|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|12
1645590820000|2022-02-23 04:33:40|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|6
1645590840000|2022-02-23 04:34:00|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|4
1645590860000|2022-02-23 04:34:20|||||||||9
1645590880000|2022-02-23 04:34:40|||||||||3
1645590890000|2022-02-23 04:34:50|||||||||1
1645590900000|2022-02-23 04:35:00|||||||||5
1645590920000|2022-02-23 04:35:20|||||||||1
1645590930000|2022-02-23 04:35:30|||||||||4
1645590940000|2022-02-23 04:35:40|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|3
1645590950000|2022-02-23 04:35:50|||||||||1
1645590960000|2022-02-23 04:36:00|||||||||3
1645591010000|2022-02-23 04:36:50|||||||||9
1645591020000|2022-02-23 04:37:00|||||||||1
1645591030000|2022-02-23 04:37:10|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|7
1645591040000|2022-02-23 04:37:20|||||||||3
1645591050000|2022-02-23 04:37:30|||||||||1
1645591060000|2022-02-23 04:37:40|||||||||2
1645591070000|2022-02-23 04:37:50|||||||||4
1645591080000|2022-02-23 04:38:00|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|8
1645591090000|2022-02-23 04:38:10|342.68|342.58|342.68|342.53|342.68|342.58|342.68|342.53|72
1645591110000|2022-02-23 04:38:30|342.63|342.48|342.63|342.48|342.63|342.48|342.63|342.48|30
1645591120000|2022-02-23 04:38:40|342.68|342.53|342.68|342.53|342.68|342.53|342.68|342.53|7
1645591130000|2022-02-23 04:38:50||342.48||342.48||342.48||342.48|1
1645591140000|2022-02-23 04:39:00|342.63||342.68||342.68||342.63||1
1645591160000|2022-02-23 04:39:20||342.53||342.53||342.53||342.53|2
1645591180000|2022-02-23 04:39:40|||||||||19
1645591190000|2022-02-23 04:39:50|342.73|342.58|342.73|342.58|342.73|342.58|342.68|342.58|5
1645591200000|2022-02-23 04:40:00|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|16
1645591210000|2022-02-23 04:40:10|||||||||1
1645591220000|2022-02-23 04:40:20|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|12
1645591240000|2022-02-23 04:40:40|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|10
1645591250000|2022-02-23 04:40:50|||||||||2
1645591270000|2022-02-23 04:41:10|||||||||5
1645591280000|2022-02-23 04:41:20|||||||||5
1645591290000|2022-02-23 04:41:30|||||||||2
1645591310000|2022-02-23 04:41:50|342.73|342.58|342.73|342.58|342.73|342.58|342.73|342.58|9
1645591330000|2022-02-23 04:42:10|||||||||1
1645591340000|2022-02-23 04:42:20|||||||||4
1645591350000|2022-02-23 04:42:30|||||||||5
1645591360000|2022-02-23 04:42:40|||||||||4
1645591370000|2022-02-23 04:42:50|||||||||1
1645591380000|2022-02-23 04:43:00|||||||||1
1645591390000|2022-02-23 04:43:10|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|4
1645591400000|2022-02-23 04:43:20|342.83||342.78||342.83||342.78||0
1645591410000|2022-02-23 04:43:30|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|5
1645591420000|2022-02-23 04:43:40|||||||||6
1645591430000|2022-02-23 04:43:50|342.88|342.73|342.88|342.73|342.88|342.73|342.88|342.73|4
1645591440000|2022-02-23 04:44:00|342.93|342.78|342.88|342.73|342.93|342.78|342.88|342.73|4
1645591460000|2022-02-23 04:44:20|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|6
1645591480000|2022-02-23 04:44:40|||||||||5
1645591490000|2022-02-23 04:44:50|||||||||1
1645591500000|2022-02-23 04:45:00|342.78|342.63|342.78|342.63|342.78|342.63|342.78|342.63|7
1645591510000|2022-02-23 04:45:10|342.83|342.68|342.83|342.68|342.83|342.68|342.83|342.68|7
1645591540000|2022-02-23 04:45:40|||||||||2
1645591550000|2022-02-23 04:45:50|||||||||4
1645591570000|2022-02-23 04:46:10|342.88|342.73|342.93|342.73|342.93|342.78|342.88|342.73|13
1645591580000|2022-02-23 04:46:20|||||||||4
1645591590000|2022-02-23 04:46:30||342.78||342.73||342.78||342.73|0
1645591600000|2022-02-23 04:46:40|342.88||342.88||342.88||342.88||5
1645591620000|2022-02-23 04:47:00|342.93|342.78|342.98|342.83|342.98|342.83|342.93|342.78|11
1645591630000|2022-02-23 04:47:10|343.03||342.98||343.03||342.98||1
1645591640000|2022-02-23 04:47:20|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.78|4
1645591650000|2022-02-23 04:47:30|342.98|342.83|342.98|342.83|342.98|342.83|342.98|342.83|5
1645591680000|2022-02-23 04:48:00|343.03||342.98||343.03||342.98||4
1645591710000|2022-02-23 04:48:30|342.93|342.78|342.93|342.78|342.93|342.78|342.93|342.73|8
1645591740000|2022-02-23 04:49:00|||||||||1
1645591820000|2022-02-23 04:50:20|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|19
1645594000000|2022-02-23 05:26:40|343.38|343.18|343.38|343.18|343.38|343.18|343.38|343.18|0
1645594010000|2022-02-23 05:26:50|343.43|343.23|343.43|343.23|343.43|343.23|343.43|343.23|0
1645594020000|2022-02-23 05:27:00|343.38|343.18|343.33|343.18|343.38|343.18|343.33|343.18|0
1645594030000|2022-02-23 05:27:10|343.38|343.23|343.38|343.23|343.43|343.23|343.38|343.23|0
1645594040000|2022-02-23 05:27:20|343.43|343.18|343.43|343.23|343.43|343.23|343.43|343.18|0
1645594050000|2022-02-23 05:27:30|343.38||343.43||343.43||343.38||0
1645594060000|2022-02-23 05:27:40||343.28||343.28||343.28||343.23|0
1645594070000|2022-02-23 05:27:50|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.33|0
1645594080000|2022-02-23 05:28:00|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.38|0
1645594140000|2022-02-23 05:29:00|343.58|343.43|343.53|343.33|343.58|343.43|343.53|343.33|0
1645594150000|2022-02-23 05:29:10||343.38||343.33||343.38||343.33|0
1645594160000|2022-02-23 05:29:20|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|0
1645594180000|2022-02-23 05:29:40|343.43|343.28|343.43|343.23|343.43|343.28|343.43|343.23|0
1645594190000|2022-02-23 05:29:50||343.28||343.28||343.28||343.23|0
1645594210000|2022-02-23 05:30:10|343.38|343.23|343.38|343.18|343.38|343.23|343.38|343.18|0
1645594220000|2022-02-23 05:30:20|343.43|343.23|343.48|343.28|343.48|343.28|343.43|343.23|0
1645594230000|2022-02-23 05:30:30|343.43|343.33|343.48|343.33|343.48|343.33|343.43|343.33|0
1645594240000|2022-02-23 05:30:40|343.53||343.48||343.53||343.48||0
1645594260000|2022-02-23 05:31:00|343.53||343.53||343.53||343.48||0
1645594270000|2022-02-23 05:31:10||343.38||343.38||343.38||343.33|0
1645594280000|2022-02-23 05:31:20|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|0
1645594290000|2022-02-23 05:31:30|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645594300000|2022-02-23 05:31:40|343.53|343.43|343.53|343.38|343.58|343.43|343.53|343.38|0
1645594320000|2022-02-23 05:32:00|343.48|343.33|343.48|343.28|343.53|343.33|343.48|343.28|0
1645594330000|2022-02-23 05:32:10|343.53|343.33|343.53|343.38|343.53|343.38|343.53|343.28|0
1645594340000|2022-02-23 05:32:20|343.58||343.53||343.58||343.53||0
1645594350000|2022-02-23 05:32:30|343.58|343.43|343.58|343.38|343.58|343.43|343.58|343.38|0
1645594360000|2022-02-23 05:32:40|343.53|343.43|343.58|343.38|343.58|343.43|343.53|343.33|0
1645594370000|2022-02-23 05:32:50|343.53|343.43|343.53|343.38|343.53|343.43|343.53|343.38|0
1645594380000|2022-02-23 05:33:00|343.58|343.43|343.58|343.38|343.58|343.43|343.58|343.38|0
1645594390000|2022-02-23 05:33:10|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.38|0
1645594400000|2022-02-23 05:33:20|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.43|0
1645594410000|2022-02-23 05:33:30||343.48||343.48||343.48||343.48|0
1645594420000|2022-02-23 05:33:40|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|0
1645594430000|2022-02-23 05:33:50||343.43||343.48||343.48||343.43|0
1645594440000|2022-02-23 05:34:00|343.58|343.43|343.63|343.48|343.63|343.48|343.58|343.43|0
1645594450000|2022-02-23 05:34:10|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|0
1645594480000|2022-02-23 05:34:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|0
1645594490000|2022-02-23 05:34:50|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|0
1645594500000|2022-02-23 05:35:00|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.48|0
1645594540000|2022-02-23 05:35:40|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|0
1645594560000|2022-02-23 05:36:00||343.38||343.43||343.43||343.38|0
1645594590000|2022-02-23 05:36:30|343.53|343.38|343.58|343.43|343.58|343.43|343.53|343.38|0
1645594650000|2022-02-23 05:37:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|0
1645594660000|2022-02-23 05:37:40||343.33||343.38||343.38||343.33|0
1645594670000|2022-02-23 05:37:50||343.33||343.38||343.38||343.33|0
1645594680000|2022-02-23 05:38:00|343.58|343.43|343.58|343.38|343.58|343.43|343.58|343.38|0
1645594690000|2022-02-23 05:38:10||343.43||343.43||343.43||343.43|0
1645594710000|2022-02-23 05:38:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|0
1645594720000|2022-02-23 05:38:40|343.68||343.63||343.68||343.63||0
1645594730000|2022-02-23 05:38:50|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|0
1645594750000|2022-02-23 05:39:10|343.63|343.48|343.63|343.43|343.68|343.53|343.63|343.43|0
1645594760000|2022-02-23 05:39:20||343.48||343.48||343.48||343.43|0
1645594800000|2022-02-23 05:40:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.43|0
1645594810000|2022-02-23 05:40:10|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.43|0
1645594830000|2022-02-23 05:40:30|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|0
1645594860000|2022-02-23 05:41:00|343.68|343.53|343.68|343.48|343.73|343.58|343.68|343.48|0
1645594870000|2022-02-23 05:41:10||343.53||343.53||343.53||343.48|0
1645594910000|2022-02-23 05:41:50|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|0
1645594920000|2022-02-23 05:42:00|343.68||343.68||343.68||343.68||0
1645594930000|2022-02-23 05:42:10||343.53||343.53||343.53||343.53|0
1645594950000|2022-02-23 05:42:30|343.73||343.68||343.73||343.68||0
1645594970000|2022-02-23 05:42:50|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|0
1645594980000|2022-02-23 05:43:00|343.68||343.68||343.68||343.68||0
1645594990000|2022-02-23 05:43:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|0
1645595000000|2022-02-23 05:43:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|0
1645595040000|2022-02-23 05:44:00|343.83|343.68|343.68|343.53|343.83|343.68|343.68|343.53|0
1645595050000|2022-02-23 05:44:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|0
1645595060000|2022-02-23 05:44:20|343.68|343.53|343.68|343.53|343.73|343.58|343.68|343.53|0
1645595070000|2022-02-23 05:44:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|0
1645595080000|2022-02-23 05:44:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|0
1645595120000|2022-02-23 05:45:20|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|0
1645595130000|2022-02-23 05:45:30|343.68|343.53|343.73|343.58|343.78|343.58|343.68|343.53|0
1645595150000|2022-02-23 05:45:50|343.78|343.53|343.68|343.53|343.78|343.53|343.68|343.53|0
1645595160000|2022-02-23 05:46:00|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|0
1645595170000|2022-02-23 05:46:10||343.58||343.58||343.58||343.53|0
1645595180000|2022-02-23 05:46:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|0
1645595200000|2022-02-23 05:46:40|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|0
1645595210000|2022-02-23 05:46:50|343.78|343.53|343.73|343.58|343.78|343.58|343.73|343.53|0
1645595220000|2022-02-23 05:47:00|343.78|343.63|343.78|343.63|343.78|343.63|343.73|343.63|0
1645595240000|2022-02-23 05:47:20|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|0
1645595270000|2022-02-23 05:47:50|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|0
1645595310000|2022-02-23 05:48:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|0
1645595320000|2022-02-23 05:48:40|343.78|343.63|343.83|343.68|343.83|343.68|343.78|343.63|0
1645595330000|2022-02-23 05:48:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|0
1645595340000|2022-02-23 05:49:00||343.68||343.68||343.68||343.68|0
1645595350000|2022-02-23 05:49:10||343.73||343.73||343.73||343.73|0
1645595370000|2022-02-23 05:49:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|0
1645595380000|2022-02-23 05:49:40|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|0
1645595390000|2022-02-23 05:49:50||343.73||343.78||343.78||343.73|0
1645595410000|2022-02-23 05:50:10|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|0
1645595430000|2022-02-23 05:50:30|344.03||343.98||344.03||343.98||0
1645595460000|2022-02-23 05:51:00|344.03||343.98||344.03||343.98||0
1645595480000|2022-02-23 05:51:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|0
1645595500000|2022-02-23 05:51:40|344.03|343.83|344.03|343.88|344.03|343.88|344.03|343.83|0
1645595520000|2022-02-23 05:52:00||343.83||343.88||343.88||343.83|0
1645595550000|2022-02-23 05:52:30|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|0
1645595580000|2022-02-23 05:53:00|344.18|344.03|344.18|343.98|344.18|344.03|344.18|343.98|0
1645595600000|2022-02-23 05:53:20|344.13||344.13||344.13||344.13||0
1645595610000|2022-02-23 05:53:30|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|0
1645595640000|2022-02-23 05:54:00|344.23||344.23||344.23||344.23||0
1645595650000|2022-02-23 05:54:10|344.18||344.18||344.18||344.18||0
1645595660000|2022-02-23 05:54:20|344.23||344.23||344.23||344.23||0
1645595670000|2022-02-23 05:54:30|344.18|344.08|344.08|343.93|344.18|344.08|344.03|343.88|0
1645595680000|2022-02-23 05:54:40|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|0
1645595690000|2022-02-23 05:54:50|344.18|343.93|344.18|343.98|344.18|343.98|344.18|343.93|0
1645595700000|2022-02-23 05:55:00|344.13|343.93|344.08|343.88|344.13|343.98|344.08|343.88|0
1645595710000|2022-02-23 05:55:10|344.03||344.03||344.03||344.03||0
1645595720000|2022-02-23 05:55:20||343.83||343.88||343.88||343.83|0
1645595730000|2022-02-23 05:55:30|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|0
1645595760000|2022-02-23 05:56:00|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|0
1645595780000|2022-02-23 05:56:20||343.88||343.83||343.88||343.83|0
1645595790000|2022-02-23 05:56:30|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|0
1645595800000|2022-02-23 05:56:40|343.98|343.88|344.03|343.83|344.03|343.88|343.98|343.83|0
1645595810000|2022-02-23 05:56:50||343.88||343.83||343.88||343.83|0
1645595820000|2022-02-23 05:57:00|343.98||343.98||344.03||343.98||0
1645595850000|2022-02-23 05:57:30|344.03||344.03||344.03||344.03||0
1645595860000|2022-02-23 05:57:40||343.88||343.88||343.88||343.88|0
1645595870000|2022-02-23 05:57:50|344.08|343.93|344.08|343.93|344.13|343.93|344.08|343.93|0
1645595880000|2022-02-23 05:58:00|344.13||344.13||344.13||344.08||0
1645595890000|2022-02-23 05:58:10|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.88|0
1645595900000|2022-02-23 05:58:20|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.93|0
1645595910000|2022-02-23 05:58:30|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|0
1645595920000|2022-02-23 05:58:40||344.03||344.03||344.03||343.98|0
1645595930000|2022-02-23 05:58:50|344.23|344.08|344.13|343.98|344.23|344.08|344.13|343.98|0
1645595940000|2022-02-23 05:59:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|0
1645595950000|2022-02-23 05:59:10|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|0
1645595960000|2022-02-23 05:59:20|344.08|343.88|344.03|343.88|344.13|343.88|344.03|343.88|0
1645595970000|2022-02-23 05:59:30|344.08|343.93|344.08|343.88|344.08|343.93|344.03|343.88|0
1645595980000|2022-02-23 05:59:40|344.03||344.08||344.08||344.03||0
1645595990000|2022-02-23 05:59:50|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.93|0
1645596000000|2022-02-23 06:00:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|0
1645596030000|2022-02-23 06:00:30|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|0
1645596040000|2022-02-23 06:00:40|344.08||344.08||344.08||344.08||0
1645596050000|2022-02-23 06:00:50|344.13|343.83|344.03|343.83|344.13|343.83|344.03|343.83|196
1645596060000|2022-02-23 06:01:00||343.88||343.88||343.88||343.88|8
1645596070000|2022-02-23 06:01:10|344.13|343.93|344.13|343.93|344.13|343.93|344.08|343.93|14
1645596080000|2022-02-23 06:01:20|344.08|343.98|344.18|343.98|344.18|343.98|344.08|343.98|0
1645596090000|2022-02-23 06:01:30||344.03||344.03||344.03||344.03|0
1645596100000|2022-02-23 06:01:40||343.98||344.03||344.03||343.98|6
1645596110000|2022-02-23 06:01:50|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|3
1645596120000|2022-02-23 06:02:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|7
1645596130000|2022-02-23 06:02:10|344.18|344.03|344.23|344.08|344.28|344.13|344.18|344.03|16
1645596140000|2022-02-23 06:02:20|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.08|6
1645596150000|2022-02-23 06:02:30|344.33||344.33||344.33||344.28||1
1645596160000|2022-02-23 06:02:40||344.18||344.18||344.18||344.18|0
1645596170000|2022-02-23 06:02:50|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|4
1645596180000|2022-02-23 06:03:00|344.33|344.18|344.28|344.08|344.33|344.18|344.28|344.08|4
1645596190000|2022-02-23 06:03:10|344.23|344.03|344.23|344.08|344.23|344.08|344.23|344.03|8
1645596200000|2022-02-23 06:03:20|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1645596210000|2022-02-23 06:03:30|||||||||4
1645596220000|2022-02-23 06:03:40|||||||||1
1645596240000|2022-02-23 06:04:00|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|4
1645596250000|2022-02-23 06:04:10|344.28||344.33||344.33||344.28||3
1645596260000|2022-02-23 06:04:20||344.18||344.13||344.18||344.13|2
1645596270000|2022-02-23 06:04:30||344.18||344.18||344.18||344.13|1
1645596280000|2022-02-23 06:04:40|344.28|344.13|344.28|344.13|344.28|344.18|344.28|344.13|1
1645596290000|2022-02-23 06:04:50|344.33|344.18|344.18|344.03|344.33|344.18|344.18|344.03|7
1645596300000|2022-02-23 06:05:00|344.23||344.23||344.23||344.23||0
1645596310000|2022-02-23 06:05:10|344.18|343.98|344.18|344.03|344.18|344.03|344.18|343.98|1
1645596320000|2022-02-23 06:05:20|344.23||344.18||344.23||344.18||4
1645596330000|2022-02-23 06:05:30|||||||||1
1645596340000|2022-02-23 06:05:40|||||||||2
1645596350000|2022-02-23 06:05:50||343.98||344.03||344.03||343.98|4
1645596360000|2022-02-23 06:06:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|3
1645596370000|2022-02-23 06:06:10|||||||||3
1645596390000|2022-02-23 06:06:30|344.28||344.23||344.28||344.23||6
1645596400000|2022-02-23 06:06:40|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|13
1645596410000|2022-02-23 06:06:50|344.28||344.23||344.28||344.23||0
1645596420000|2022-02-23 06:07:00|344.28|344.13|344.28|344.13|344.28|344.13|344.23|344.13|10
1645596430000|2022-02-23 06:07:10|344.33|344.18|344.33|344.18|344.38|344.18|344.33|344.18|6
1645596450000|2022-02-23 06:07:30|||||||||10
1645596460000|2022-02-23 06:07:40|||||||||5
1645596470000|2022-02-23 06:07:50|||||||||1
1645596480000|2022-02-23 06:08:00|344.28|344.13|344.33|344.18|344.33|344.18|344.28|344.13|6
1645596490000|2022-02-23 06:08:10|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|1
1645596510000|2022-02-23 06:08:30|344.43||344.43||344.43||344.38||6
1645596520000|2022-02-23 06:08:40|344.38||344.38||344.38||344.38||1
1645596530000|2022-02-23 06:08:50|344.43||344.43||344.43||344.43||7
1645596540000|2022-02-23 06:09:00|344.38||344.38||344.38||344.38||0
1645596560000|2022-02-23 06:09:20|344.33|344.18|344.33|344.18|344.33|344.18|344.28|344.13|10
1645596570000|2022-02-23 06:09:30||344.13||344.18||344.18||344.13|9
1645596580000|2022-02-23 06:09:40|344.28|344.13|344.28|344.13|344.33|344.13|344.28|344.13|5
1645596590000|2022-02-23 06:09:50|||||||||5
1645596610000|2022-02-23 06:10:10|344.33||344.33||344.33||344.33||11
1645596620000|2022-02-23 06:10:20||344.18||344.18||344.18||344.18|0
1645596650000|2022-02-23 06:10:50|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|89
1645596660000|2022-02-23 06:11:00|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|8
1645596670000|2022-02-23 06:11:10|344.48||344.43||344.48||344.43||0
1645596680000|2022-02-23 06:11:20|||||||||1
1645596690000|2022-02-23 06:11:30|344.48|344.33|344.48|344.33|344.48|344.33|344.43|344.28|10
1645596700000|2022-02-23 06:11:40|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|3
1645596710000|2022-02-23 06:11:50||344.23||344.23||344.23||344.23|8
1645596720000|2022-02-23 06:12:00||344.28||344.28||344.28||344.23|8
1645596740000|2022-02-23 06:12:20|344.38|344.23|344.43|344.23|344.43|344.28|344.38|344.23|8
1645596750000|2022-02-23 06:12:30|344.38|344.28|344.38|344.23|344.38|344.28|344.38|344.23|2
1645596760000|2022-02-23 06:12:40|344.33|344.18|344.38|344.18|344.38|344.18|344.33|344.18|5
1645596770000|2022-02-23 06:12:50|344.33||344.33||344.33||344.33||3
1645596780000|2022-02-23 06:13:00|||||||||4
1645596790000|2022-02-23 06:13:10|344.28|344.13|344.28|344.08|344.28|344.13|344.23|344.08|16
1645596800000|2022-02-23 06:13:20|344.33|344.13|344.38|344.18|344.38|344.18|344.33|344.13|4
1645596810000|2022-02-23 06:13:30|344.33|344.23|344.38|344.23|344.38|344.23|344.33|344.23|3
1645596820000|2022-02-23 06:13:40|||||||||2
1645596830000|2022-02-23 06:13:50|||||||||2
1645596840000|2022-02-23 06:14:00|||||||||2
1645596850000|2022-02-23 06:14:10|344.28|344.13|344.28|344.13|344.33|344.13|344.23|344.08|28
1645596860000|2022-02-23 06:14:20|344.33||344.33||344.33||344.28||0
1645596870000|2022-02-23 06:14:30|344.28||344.33||344.33||344.28||0
1645596880000|2022-02-23 06:14:40|344.38|344.18|344.38|344.23|344.38|344.23|344.38|344.18|8
1645596890000|2022-02-23 06:14:50||344.18||344.18||344.18||344.18|6
1645596900000|2022-02-23 06:15:00|344.33|344.13|344.28|344.13|344.38|344.13|344.28|344.13|7
1645596910000|2022-02-23 06:15:10|344.33|344.08|344.28|344.08|344.33|344.08|344.23|344.08|19
1645596930000|2022-02-23 06:15:30|344.23|344.03|344.18|344.03|344.23|344.03|344.18|344.03|4
1645596940000|2022-02-23 06:15:40|344.23|343.98|344.23|344.03|344.23|344.03|344.18|343.98|1
1645596950000|2022-02-23 06:15:50|344.18|344.08|344.23|344.08|344.23|344.08|344.18|344.08|2
1645596960000|2022-02-23 06:16:00|||||||||1
1645596980000|2022-02-23 06:16:20||344.03||344.03||344.03||344.03|23
1645596990000|2022-02-23 06:16:30|344.18|343.98|344.18|344.03|344.23|344.03|344.18|343.98|14
1645597000000|2022-02-23 06:16:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|6
1645597010000|2022-02-23 06:16:50|344.18|343.93|344.18|343.98|344.18|343.98|344.18|343.93|12
1645597020000|2022-02-23 06:17:00||344.03||344.03||344.03||343.98|1
1645597030000|2022-02-23 06:17:10|||||||||7
1645597040000|2022-02-23 06:17:20|||||||||2
1645597060000|2022-02-23 06:17:40|344.13|343.98|344.13|343.98|344.18|343.98|344.13|343.98|4
1645597070000|2022-02-23 06:17:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|7
1645597080000|2022-02-23 06:18:00|344.23||344.23||344.23||344.23||2
1645597090000|2022-02-23 06:18:10|344.28|344.08|344.23|344.08|344.28|344.13|344.23|344.08|11
1645597100000|2022-02-23 06:18:20|344.28|344.03|344.23|344.03|344.28|344.03|344.23|344.03|2
1645597110000|2022-02-23 06:18:30|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|5
1645597120000|2022-02-23 06:18:40|344.23||344.18||344.23||344.18||1
1645597130000|2022-02-23 06:18:50|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|2
1645597140000|2022-02-23 06:19:00|344.18|344.03|344.23|344.08|344.23|344.08|344.18|344.03|12
1645597160000|2022-02-23 06:19:20|||||||||2
1645597170000|2022-02-23 06:19:30|344.28|344.13|344.33|344.13|344.33|344.13|344.28|344.13|14
1645597180000|2022-02-23 06:19:40|344.38|344.18|344.38|344.18|344.43|344.23|344.33|344.13|12
1645597190000|2022-02-23 06:19:50||344.23||344.23||344.23||344.18|2
1645597200000|2022-02-23 06:20:00|344.33|344.13|344.38|344.18|344.38|344.23|344.28|344.13|8
1645597210000|2022-02-23 06:20:10|344.33||344.33||344.33||344.33||0
1645597220000|2022-02-23 06:20:20|344.28|344.13|344.38|344.23|344.38|344.23|344.28|344.13|21
1645597230000|2022-02-23 06:20:30|344.33|344.18|344.38|344.23|344.38|344.23|344.33|344.18|11
1645597240000|2022-02-23 06:20:40|344.33|344.18|344.33|344.13|344.33|344.23|344.28|344.13|5
1645597250000|2022-02-23 06:20:50|344.28|344.08|344.23|344.08|344.28|344.08|344.23|344.03|26
1645597260000|2022-02-23 06:21:00|344.28||344.28||344.28||344.28||12
1645597270000|2022-02-23 06:21:10|344.23|344.03|344.23|344.08|344.23|344.08|344.18|343.98|22
1645597280000|2022-02-23 06:21:20|344.18|344.03|344.23|344.03|344.23|344.03|344.18|343.98|22
1645597290000|2022-02-23 06:21:30|344.18||344.18||344.23||344.18||1
1645597300000|2022-02-23 06:21:40|344.23|344.08|344.23|344.08|344.23|344.08|344.18|344.08|1
1645597310000|2022-02-23 06:21:50|344.18|344.03|344.23|344.03|344.23|344.08|344.18|343.98|17
1645597320000|2022-02-23 06:22:00||344.08||344.08||344.08||344.08|1
1645597330000|2022-02-23 06:22:10|||||||||4
1645597340000|2022-02-23 06:22:20|344.18|343.98|344.13|343.93|344.18|343.98|344.13|343.93|27
1645597350000|2022-02-23 06:22:30||343.98||343.98||343.98||343.93|11
1645597360000|2022-02-23 06:22:40|344.18||344.13||344.18||344.13||3
1645597380000|2022-02-23 06:23:00|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|7
1645597390000|2022-02-23 06:23:10||344.03||344.03||344.03||344.03|3
1645597400000|2022-02-23 06:23:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|7
1645597410000|2022-02-23 06:23:30|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|7
1645597420000|2022-02-23 06:23:40|||||||||1
1645597430000|2022-02-23 06:23:50|||||||||3
1645597440000|2022-02-23 06:24:00|344.08|343.93|344.13|343.93|344.13|343.98|344.08|343.93|10
1645597450000|2022-02-23 06:24:10|344.18|343.98|344.18|344.03|344.18|344.03|344.18|343.98|3
1645597460000|2022-02-23 06:24:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|5
1645597470000|2022-02-23 06:24:30|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|3
1645597480000|2022-02-23 06:24:40|344.18|344.08|344.23|344.08|344.23|344.08|344.18|344.08|0
1645597490000|2022-02-23 06:24:50|||||||||8
1645597500000|2022-02-23 06:25:00|||||||||3
1645597510000|2022-02-23 06:25:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|13
1645597520000|2022-02-23 06:25:20|344.23|344.08|344.23|344.08|344.23|344.13|344.23|344.08|6
1645597530000|2022-02-23 06:25:30|||||||||1
1645597550000|2022-02-23 06:25:50|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1645597560000|2022-02-23 06:26:00|344.23|344.03|344.23|344.03|344.23|344.03|344.18|344.03|16
1645597570000|2022-02-23 06:26:10||344.08||344.08||344.08||344.08|5
1645597580000|2022-02-23 06:26:20|||||||||2
1645597600000|2022-02-23 06:26:40|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|4
1645597610000|2022-02-23 06:26:50|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|9
1645597620000|2022-02-23 06:27:00||344.08||344.08||344.08||344.08|6
1645597630000|2022-02-23 06:27:10|344.23|344.13|344.23|344.08|344.23|344.13|344.23|344.08|8
1645597640000|2022-02-23 06:27:20|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|5
1645597650000|2022-02-23 06:27:30|344.18||344.18||344.23||344.18||4
1645597660000|2022-02-23 06:27:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|4
1645597680000|2022-02-23 06:28:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1645597690000|2022-02-23 06:28:10|344.33|344.18|344.38|344.18|344.38|344.18|344.33|344.18|5
1645597700000|2022-02-23 06:28:20|344.33|344.13|344.33|344.13|344.33|344.13|344.33|344.13|11
1645597710000|2022-02-23 06:28:30|344.38|344.18|344.38|344.18|344.38|344.18|344.33|344.13|3
1645597730000|2022-02-23 06:28:50||344.23||344.23||344.23||344.23|12
1645597740000|2022-02-23 06:29:00|344.43||344.43||344.43||344.43||3
1645597760000|2022-02-23 06:29:20|344.38|344.28|344.43|344.23|344.43|344.28|344.38|344.23|9
1645597770000|2022-02-23 06:29:30|344.38|344.28|344.38|344.23|344.38|344.28|344.38|344.23|5
1645597790000|2022-02-23 06:29:50|||||||||1
1645597800000|2022-02-23 06:30:00|344.43|344.28|344.43|344.23|344.43|344.28|344.43|344.23|7
1645597810000|2022-02-23 06:30:10|344.38||344.38||344.38||344.38||5
1645597820000|2022-02-23 06:30:20|344.43|344.28|344.38|344.23|344.43|344.28|344.38|344.23|4
1645597830000|2022-02-23 06:30:30|||||||||2
1645597840000|2022-02-23 06:30:40|||||||||3
1645597850000|2022-02-23 06:30:50|344.33|344.18|344.33|344.13|344.33|344.18|344.33|344.13|4
1645597860000|2022-02-23 06:31:00|344.28|344.18|344.28|344.13|344.28|344.18|344.28|344.13|1
1645597870000|2022-02-23 06:31:10|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|5
1645597880000|2022-02-23 06:31:20|344.38||344.33||344.38||344.33||5
1645597890000|2022-02-23 06:31:30|||||||||3
1645597910000|2022-02-23 06:31:50|344.28|344.13|344.28|344.13|344.33|344.13|344.28|344.13|13
1645597920000|2022-02-23 06:32:00|||||||||2
1645597930000|2022-02-23 06:32:10|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.03|12
1645597940000|2022-02-23 06:32:20|||||||||2
1645597950000|2022-02-23 06:32:30||344.13||344.13||344.13||344.08|4
1645597960000|2022-02-23 06:32:40||344.08||344.13||344.13||344.08|2
1645597970000|2022-02-23 06:32:50|344.33||344.33||344.33||344.28||16
1645597980000|2022-02-23 06:33:00||344.18||344.18||344.18||344.18|3
1645597990000|2022-02-23 06:33:10|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|20
1645598020000|2022-02-23 06:33:40|||||||||1
1645598030000|2022-02-23 06:33:50|||||||||1
1645598040000|2022-02-23 06:34:00|||||||||4
1645598060000|2022-02-23 06:34:20|||||||||3
1645598070000|2022-02-23 06:34:30|||||||||3
1645598080000|2022-02-23 06:34:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|4
1645598090000|2022-02-23 06:34:50|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|2
1645598100000|2022-02-23 06:35:00|344.23||344.23||344.23||344.18||1
1645598110000|2022-02-23 06:35:10|344.18||344.18||344.23||344.18||0
1645598120000|2022-02-23 06:35:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|11
1645598130000|2022-02-23 06:35:30|344.18|344.03|344.18|344.03|344.18|344.03|344.13|344.03|9
1645598140000|2022-02-23 06:35:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|8
1645598170000|2022-02-23 06:36:10|||||||||1
1645598180000|2022-02-23 06:36:20|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|12
1645598190000|2022-02-23 06:36:30|344.13||344.13||344.18||344.13||12
1645598200000|2022-02-23 06:36:40|344.08|343.93|344.18|343.98|344.18|343.98|344.08|343.93|7
1645598210000|2022-02-23 06:36:50|||||||||11
1645598220000|2022-02-23 06:37:00||344.03||344.03||344.03||343.98|12
1645598230000|2022-02-23 06:37:10|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|8
1645598240000|2022-02-23 06:37:20|344.13|344.03|344.18|344.03|344.18|344.03|344.13|344.03|5
1645598260000|2022-02-23 06:37:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|23
1645598270000|2022-02-23 06:37:50|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|2
1645598280000|2022-02-23 06:38:00||343.98||343.93||343.98||343.93|4
1645598290000|2022-02-23 06:38:10|||||||||7
1645598300000|2022-02-23 06:38:20||343.98||343.98||343.98||343.98|0
1645598310000|2022-02-23 06:38:30|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|13
1645598320000|2022-02-23 06:38:40|344.08||344.08||344.13||344.08||4
1645598330000|2022-02-23 06:38:50|||||||||3
1645598340000|2022-02-23 06:39:00|||||||||1
1645598350000|2022-02-23 06:39:10|||||||||2
1645598360000|2022-02-23 06:39:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1645598370000|2022-02-23 06:39:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|5
1645598380000|2022-02-23 06:39:40|||||||||9
1645598390000|2022-02-23 06:39:50|344.23|344.08|344.18|344.03|344.23|344.08|344.18|344.03|11
1645598400000|2022-02-23 06:40:00|344.23||344.18||344.23||344.18||1
1645598410000|2022-02-23 06:40:10|344.23|343.98|344.18|344.03|344.23|344.03|344.18|343.98|1
1645598420000|2022-02-23 06:40:20|344.23||344.18||344.23||344.18||3
1645598430000|2022-02-23 06:40:30|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.93|13
1645598440000|2022-02-23 06:40:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|14
1645598450000|2022-02-23 06:40:50|344.18|343.98|344.18|344.03|344.18|344.03|344.13|343.98|17
1645598470000|2022-02-23 06:41:10|||||||||2
1645598480000|2022-02-23 06:41:20|344.13|343.98|344.13|343.98|344.18|343.98|344.13|343.98|15
1645598490000|2022-02-23 06:41:30|344.18||344.13||344.18||344.13||2
1645598500000|2022-02-23 06:41:40|344.18|344.03|344.18|344.03|344.18|344.03|344.13|344.03|0
1645598510000|2022-02-23 06:41:50|||||||||1
1645598520000|2022-02-23 06:42:00||343.98||343.98||343.98||343.98|8
1645598530000|2022-02-23 06:42:10|344.13|343.93|344.08|343.93|344.13|343.93|344.03|343.88|10
1645598540000|2022-02-23 06:42:20|||||||||2
1645598550000|2022-02-23 06:42:30|344.13||344.08||344.13||344.08||2
1645598560000|2022-02-23 06:42:40|344.13||344.08||344.13||344.08||0
1645598570000|2022-02-23 06:42:50|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|4
1645598580000|2022-02-23 06:43:00|344.08||344.13||344.13||344.08||4
1645598590000|2022-02-23 06:43:10|||||||||1
1645598600000|2022-02-23 06:43:20|344.08|343.98|344.08|343.93|344.08|343.98|344.08|343.93|2
1645598610000|2022-02-23 06:43:30|||||||||9
1645598620000|2022-02-23 06:43:40|343.98|343.88|343.98|343.83|343.98|343.88|343.98|343.83|9
1645598630000|2022-02-23 06:43:50|||||||||1
1645598640000|2022-02-23 06:44:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1645598650000|2022-02-23 06:44:10|344.08|343.93|343.98|343.83|344.08|343.93|343.98|343.83|13
1645598670000|2022-02-23 06:44:30|||||||||1
1645598680000|2022-02-23 06:44:40|||||||||2
1645598690000|2022-02-23 06:44:50|||||||||3
1645598700000|2022-02-23 06:45:00|||||||||1
1645598710000|2022-02-23 06:45:10|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|7
1645598720000|2022-02-23 06:45:20|344.13|343.98|344.08|343.93|344.13|343.98|344.08|343.93|5
1645598730000|2022-02-23 06:45:30||343.88||343.93||343.93||343.88|5
1645598740000|2022-02-23 06:45:40|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|0
1645598750000|2022-02-23 06:45:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|4
1645598760000|2022-02-23 06:46:00|344.13||344.13||344.13||344.13||1
1645598770000|2022-02-23 06:46:10||343.98||343.98||343.98||343.98|5
1645598780000|2022-02-23 06:46:20|||||||||1
1645598790000|2022-02-23 06:46:30||343.93||343.98||343.98||343.93|3
1645598800000|2022-02-23 06:46:40||343.93||343.98||343.98||343.93|5
1645598820000|2022-02-23 06:47:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|3
1645598830000|2022-02-23 06:47:10|344.13|343.98|344.13|343.93|344.13|343.98|344.08|343.93|3
1645598840000|2022-02-23 06:47:20||343.98||343.98||343.98||343.98|5
1645598860000|2022-02-23 06:47:40||343.93||343.93||343.93||343.93|5
1645598870000|2022-02-23 06:47:50||343.98||343.98||343.98||343.98|3
1645598880000|2022-02-23 06:48:00||343.93||343.93||343.98||343.93|3
1645598890000|2022-02-23 06:48:10||343.98||343.93||343.98||343.93|0
1645598900000|2022-02-23 06:48:20||343.98||343.98||343.98||343.93|1
1645598910000|2022-02-23 06:48:30|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.93|7
1645598920000|2022-02-23 06:48:40|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.98|1
1645598930000|2022-02-23 06:48:50|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|13
1645598940000|2022-02-23 06:49:00|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|13
1645598950000|2022-02-23 06:49:10|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|8
1645598960000|2022-02-23 06:49:20|344.23||344.18||344.23||344.18||2
1645598970000|2022-02-23 06:49:30|||||||||1
1645598980000|2022-02-23 06:49:40|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|33
1645598990000|2022-02-23 06:49:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.13|4
1645599000000|2022-02-23 06:50:00|344.28|344.13|344.28|344.08|344.28|344.13|344.28|344.08|11
1645599010000|2022-02-23 06:50:10|344.23|344.13|344.23|344.08|344.28|344.13|344.23|344.08|2
1645599020000|2022-02-23 06:50:20|344.18|344.03|344.23|344.03|344.23|344.08|344.18|344.03|11
1645599030000|2022-02-23 06:50:30|344.18|343.98|344.18|343.98|344.23|343.98|344.18|343.98|4
1645599040000|2022-02-23 06:50:40|344.23|344.03|344.28|344.13|344.33|344.13|344.23|344.03|42
1645599050000|2022-02-23 06:50:50|344.33|344.18|344.38|344.18|344.38|344.23|344.33|344.18|14
1645599060000|2022-02-23 06:51:00|344.33|344.23|344.38|344.23|344.43|344.23|344.33|344.23|14
1645599070000|2022-02-23 06:51:10|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|7
1645599080000|2022-02-23 06:51:20|344.38|344.23|344.38|344.23|344.43|344.28|344.38|344.23|19
1645599090000|2022-02-23 06:51:30|344.43|344.28|344.43|344.23|344.43|344.28|344.38|344.23|6
1645599100000|2022-02-23 06:51:40|344.38|344.18|344.23|344.08|344.38|344.18|344.23|344.08|131
1645599110000|2022-02-23 06:51:50|344.28|344.13|344.28|344.13|344.28|344.13|344.23|344.13|8
1645599120000|2022-02-23 06:52:00|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|0
1645599130000|2022-02-23 06:52:10|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|8
1645599150000|2022-02-23 06:52:30|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|8
1645599160000|2022-02-23 06:52:40|344.33|344.18|344.33|344.13|344.33|344.18|344.28|344.13|7
1645599170000|2022-02-23 06:52:50|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.13|7
1645599180000|2022-02-23 06:53:00|344.28|344.13|344.28|344.13|344.33|344.18|344.28|344.13|9
1645599190000|2022-02-23 06:53:10|344.33||344.28||344.33||344.28||1
1645599200000|2022-02-23 06:53:20||344.08||344.13||344.13||344.08|4
1645599210000|2022-02-23 06:53:30|344.33|344.08|344.33|344.18|344.33|344.18|344.33|344.08|7
1645599220000|2022-02-23 06:53:40|344.28|344.13|344.33|344.13|344.33|344.18|344.28|344.13|7
1645599230000|2022-02-23 06:53:50|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.18|4
1645599240000|2022-02-23 06:54:00|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|7
1645599250000|2022-02-23 06:54:10|344.38|344.08|344.38|344.23|344.38|344.23|344.38|344.08|24
1645599260000|2022-02-23 06:54:20|||||||||1
1645599280000|2022-02-23 06:54:40|||||||||2
1645599290000|2022-02-23 06:54:50|||||||||1
1645599300000|2022-02-23 06:55:00|||||||||3
1645599310000|2022-02-23 06:55:10|344.33|344.18|344.33|344.18|344.38|344.18|344.33|344.18|18
1645599320000|2022-02-23 06:55:20|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|13
1645599330000|2022-02-23 06:55:30|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|50
1645599340000|2022-02-23 06:55:40|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|21
1645599350000|2022-02-23 06:55:50|344.43|344.28|344.38|344.18|344.43|344.28|344.38|344.18|25
1645599360000|2022-02-23 06:56:00|344.43|344.23|344.43|344.28|344.43|344.28|344.43|344.23|1
1645599370000|2022-02-23 06:56:10|344.38|344.23|344.33|344.13|344.38|344.23|344.28|344.13|37
1645599380000|2022-02-23 06:56:20|344.28||344.28||344.28||344.28||5
1645599390000|2022-02-23 06:56:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|1
1645599400000|2022-02-23 06:56:40|||||||||8
1645599410000|2022-02-23 06:56:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|4
1645599420000|2022-02-23 06:57:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|2
1645599430000|2022-02-23 06:57:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|2
1645599440000|2022-02-23 06:57:20|||||||||4
1645599450000|2022-02-23 06:57:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|4
1645599480000|2022-02-23 06:58:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|11
1645599510000|2022-02-23 06:58:30|||||||||2
1645599520000|2022-02-23 06:58:40|344.23||344.23||344.23||344.18||9
1645599530000|2022-02-23 06:58:50|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|2
1645599540000|2022-02-23 06:59:00|||||||||6
1645599560000|2022-02-23 06:59:20|||||||||4
1645599570000|2022-02-23 06:59:30|||||||||2
1645599580000|2022-02-23 06:59:40|344.23|344.08|344.23|344.08|344.28|344.08|344.23|344.08|10
1645599590000|2022-02-23 06:59:50|||||||||2
1645599600000|2022-02-23 07:00:00|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.93|5
1645599610000|2022-02-23 07:00:10|344.18|344.03|344.18|344.03|344.18|344.03|344.13|343.98|6
1645599620000|2022-02-23 07:00:20|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|10
1645599630000|2022-02-23 07:00:30|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|7
1645599640000|2022-02-23 07:00:40|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|9
1645599650000|2022-02-23 07:00:50|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|11
1645599660000|2022-02-23 07:01:00|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.98|15
1645599670000|2022-02-23 07:01:10|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|2
1645599680000|2022-02-23 07:01:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|1
1645599690000|2022-02-23 07:01:30|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|13
1645599700000|2022-02-23 07:01:40|344.23|344.03|344.08|343.93|344.23|344.03|344.08|343.93|22
1645599710000|2022-02-23 07:01:50|||||||||1
1645599720000|2022-02-23 07:02:00|||||||||6
1645599730000|2022-02-23 07:02:10|344.03|343.88|344.13|343.98|344.13|343.98|344.03|343.88|39
1645599740000|2022-02-23 07:02:20|344.18|343.93|344.18|343.98|344.18|343.98|344.13|343.93|5
1645599750000|2022-02-23 07:02:30|344.13|344.03|344.13|343.93|344.13|344.03|344.08|343.93|12
1645599760000|2022-02-23 07:02:40|344.18|343.98|344.03|343.88|344.18|344.03|344.03|343.88|40
1645599770000|2022-02-23 07:02:50|344.08||344.08||344.08||344.08||3
1645599780000|2022-02-23 07:03:00|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.88|7
1645599790000|2022-02-23 07:03:10|344.13|343.88|344.08|343.93|344.13|343.93|344.08|343.88|11
1645599800000|2022-02-23 07:03:20|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|17
1645599810000|2022-02-23 07:03:30|344.03|343.78|343.93|343.78|344.03|343.78|343.93|343.78|19
1645599820000|2022-02-23 07:03:40|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|6
1645599830000|2022-02-23 07:03:50|343.83|343.68|343.73|343.58|343.83|343.68|343.73|343.58|5
1645599840000|2022-02-23 07:04:00|343.78|343.63|343.83|343.68|343.83|343.68|343.73|343.63|8
1645599850000|2022-02-23 07:04:10|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|18
1645599860000|2022-02-23 07:04:20|343.88|343.63|343.88|343.68|343.88|343.73|343.88|343.63|4
1645599870000|2022-02-23 07:04:30|343.93|343.73|343.83|343.68|343.93|343.78|343.83|343.68|17
1645599880000|2022-02-23 07:04:40|343.88||343.83||343.88||343.83||9
1645599890000|2022-02-23 07:04:50||343.63||343.68||343.68||343.63|6
1645599900000|2022-02-23 07:05:00|343.88|343.73|343.88|343.68|343.88|343.73|343.83|343.68|7
1645599910000|2022-02-23 07:05:10|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.68|4
1645599920000|2022-02-23 07:05:20|343.88|343.73|343.88|343.73|343.88|343.73|343.83|343.68|11
1645599930000|2022-02-23 07:05:30||343.68||343.73||343.73||343.68|5
1645599940000|2022-02-23 07:05:40||343.68||343.68||343.73||343.68|29
1645599950000|2022-02-23 07:05:50|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|9
1645599960000|2022-02-23 07:06:00|343.83|343.58|343.78|343.58|343.83|343.63|343.73|343.58|12
1645599970000|2022-02-23 07:06:10|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.58|7
1645599980000|2022-02-23 07:06:20|343.78|343.63|343.73|343.58|343.78|343.63|343.73|343.58|10
1645599990000|2022-02-23 07:06:30|343.78|343.63|343.78|343.63|343.78|343.63|343.73|343.58|6
1645600000000|2022-02-23 07:06:40|343.83|343.68|343.88|343.73|343.88|343.73|343.78|343.63|10
1645600010000|2022-02-23 07:06:50|343.83|343.68|343.83|343.68|343.88|343.73|343.83|343.68|10
1645600020000|2022-02-23 07:07:00|343.88|343.73|343.88|343.73|343.93|343.78|343.88|343.73|4
1645600030000|2022-02-23 07:07:10|||||||||2
1645600040000|2022-02-23 07:07:20|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|25
1645600050000|2022-02-23 07:07:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|7
1645600060000|2022-02-23 07:07:40|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.73|25
1645600070000|2022-02-23 07:07:50|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|4
1645600080000|2022-02-23 07:08:00|344.03|343.83|343.98|343.83|344.03|343.88|343.98|343.78|29
1645600090000|2022-02-23 07:08:10|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|6
1645600100000|2022-02-23 07:08:20|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|9
1645600110000|2022-02-23 07:08:30||343.78||343.83||343.83||343.78|12
1645600120000|2022-02-23 07:08:40|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|17
1645600130000|2022-02-23 07:08:50|||||||||7
1645600140000|2022-02-23 07:09:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|12
1645600150000|2022-02-23 07:09:10|||||||||2
1645600160000|2022-02-23 07:09:20|343.88|343.68|343.88|343.73|343.88|343.73|343.88|343.68|16
1645600170000|2022-02-23 07:09:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|3
1645600180000|2022-02-23 07:09:40|343.88|343.73|343.93|343.78|343.93|343.78|343.88|343.73|23
1645600190000|2022-02-23 07:09:50|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|15
1645600200000|2022-02-23 07:10:00|343.88|343.73|343.93|343.78|343.98|343.78|343.88|343.73|23
1645600210000|2022-02-23 07:10:10|343.98|343.73|343.88|343.73|343.98|343.73|343.88|343.73|6
1645600220000|2022-02-23 07:10:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|16
1645600230000|2022-02-23 07:10:30|||||||||4
1645600240000|2022-02-23 07:10:40|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.83|25
1645600250000|2022-02-23 07:10:50|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|21
1645600270000|2022-02-23 07:11:10|||||||||3
1645600280000|2022-02-23 07:11:20|344.03|343.88|343.93|343.78|344.03|343.88|343.93|343.78|26
1645600290000|2022-02-23 07:11:30|343.98||343.93||343.98||343.93||5
1645600300000|2022-02-23 07:11:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|0
1645600310000|2022-02-23 07:11:50|344.03|343.88|344.08|343.88|344.08|343.88|343.98|343.88|11
1645600320000|2022-02-23 07:12:00|344.03||344.03||344.08||344.03||4
1645600330000|2022-02-23 07:12:10|344.08||344.03||344.08||344.03||0
1645600340000|2022-02-23 07:12:20|343.98|343.83|343.93|343.78|344.03|343.83|343.93|343.78|10
1645600350000|2022-02-23 07:12:30|343.98|343.83|343.98|343.83|343.98|343.83|343.93|343.83|5
1645600360000|2022-02-23 07:12:40|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|10
1645600380000|2022-02-23 07:13:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|1
1645600390000|2022-02-23 07:13:10|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|12
1645600400000|2022-02-23 07:13:20||343.83||343.83||343.83||343.83|3
1645600410000|2022-02-23 07:13:30|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|15
1645600420000|2022-02-23 07:13:40|343.88|343.73|343.88|343.73|343.88|343.78|343.88|343.73|3
1645600430000|2022-02-23 07:13:50|343.93||343.93||343.93||343.88||2
1645600440000|2022-02-23 07:14:00|343.88||343.88||343.88||343.88||4
1645600450000|2022-02-23 07:14:10|||||||||3
1645600460000|2022-02-23 07:14:20|343.93||343.88||343.93||343.88||0
1645600470000|2022-02-23 07:14:30|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|16
1645600480000|2022-02-23 07:14:40|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|5
1645600500000|2022-02-23 07:15:00|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.63|5
1645600510000|2022-02-23 07:15:10||343.73||343.68||343.73||343.68|5
1645600520000|2022-02-23 07:15:20||343.73||343.73||343.73||343.68|3
1645600530000|2022-02-23 07:15:30|343.93||343.88||343.93||343.88||0
1645600540000|2022-02-23 07:15:40|343.93|343.78|343.93|343.78|343.93|343.78|343.88|343.73|8
1645600550000|2022-02-23 07:15:50|||||||||2
1645600560000|2022-02-23 07:16:00|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|2
1645600570000|2022-02-23 07:16:10|344.03||343.98||344.03||343.98||14
1645600580000|2022-02-23 07:16:20|344.03|343.88|344.03|343.88|344.08|343.88|343.98|343.88|6
1645600590000|2022-02-23 07:16:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|10
1645600600000|2022-02-23 07:16:40|344.03||343.98||344.03||343.98||3
1645600620000|2022-02-23 07:17:00|||||||||7
1645600640000|2022-02-23 07:17:20|343.93|343.73|343.93|343.73|343.93|343.78|343.88|343.73|10
1645600650000|2022-02-23 07:17:30||343.78||343.78||343.78||343.73|5
1645600660000|2022-02-23 07:17:40|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|10
1645600680000|2022-02-23 07:18:00|||||||||3
1645600690000|2022-02-23 07:18:10|||||||||17
1645600700000|2022-02-23 07:18:20|||||||||1
1645600710000|2022-02-23 07:18:30|343.93||343.88||343.93||343.88||14
1645600720000|2022-02-23 07:18:40|343.93|343.78|343.93|343.78|343.98|343.78|343.93|343.78|3
1645600730000|2022-02-23 07:18:50|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|1
1645600740000|2022-02-23 07:19:00|344.03||343.98||344.03||343.98||2
1645600750000|2022-02-23 07:19:10|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|26
1645600760000|2022-02-23 07:19:20|||||||||9
1645600780000|2022-02-23 07:19:40|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.78|6
1645600790000|2022-02-23 07:19:50|||||||||5
1645600800000|2022-02-23 07:20:00|||||||||3
1645600810000|2022-02-23 07:20:10|||||||||11
1645600820000|2022-02-23 07:20:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|21
1645600830000|2022-02-23 07:20:30|343.93|343.78|343.93|343.78|343.93|343.78|343.88|343.73|19
1645600840000|2022-02-23 07:20:40|||||||||3
1645600850000|2022-02-23 07:20:50|||||||||2
1645600860000|2022-02-23 07:21:00|343.83|343.73|343.83|343.68|343.83|343.73|343.83|343.68|14
1645600880000|2022-02-23 07:21:20|343.78|343.63|343.83|343.63|343.83|343.63|343.73|343.58|23
1645600890000|2022-02-23 07:21:30|343.78|343.68|343.78|343.63|343.83|343.68|343.78|343.63|8
1645600900000|2022-02-23 07:21:40|||||||||11
1645600910000|2022-02-23 07:21:50|343.83||343.78||343.83||343.78||3
1645600920000|2022-02-23 07:22:00|||||||||4
1645600930000|2022-02-23 07:22:10|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|9
1645600940000|2022-02-23 07:22:20|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|4
1645600950000|2022-02-23 07:22:30|||||||||12
1645600960000|2022-02-23 07:22:40|||||||||5
1645600970000|2022-02-23 07:22:50|||||||||2
1645600980000|2022-02-23 07:23:00|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|18
1645600990000|2022-02-23 07:23:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.68|5
1645601000000|2022-02-23 07:23:20|||||||||3
1645601010000|2022-02-23 07:23:30|||||||||10
1645601020000|2022-02-23 07:23:40|||||||||6
1645601030000|2022-02-23 07:23:50|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|1
1645601040000|2022-02-23 07:24:00|||||||||2
1645601050000|2022-02-23 07:24:10|||||||||10
1645601060000|2022-02-23 07:24:20|||||||||1
1645601070000|2022-02-23 07:24:30|343.98||343.93||343.98||343.93||14
1645601080000|2022-02-23 07:24:40|||||||||5
1645601090000|2022-02-23 07:24:50|||||||||8
1645601100000|2022-02-23 07:25:00|343.98||343.93||343.98||343.93||12
1645601110000|2022-02-23 07:25:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|13
1645601120000|2022-02-23 07:25:20|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|9
1645601130000|2022-02-23 07:25:30|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.93|3
1645601140000|2022-02-23 07:25:40|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|5
1645601150000|2022-02-23 07:25:50|344.13|344.03|344.08|343.93|344.18|344.03|344.08|343.93|23
1645601160000|2022-02-23 07:26:00|344.13|343.98|344.08|343.88|344.13|343.98|344.08|343.88|14
1645601170000|2022-02-23 07:26:10||343.93||343.93||343.93||343.93|1
1645601180000|2022-02-23 07:26:20|||||||||1
1645601190000|2022-02-23 07:26:30|344.13||344.08||344.13||344.08||16
1645601200000|2022-02-23 07:26:40|||||||||5
1645601210000|2022-02-23 07:26:50|||||||||1
1645601220000|2022-02-23 07:27:00|||||||||8
1645601230000|2022-02-23 07:27:10|||||||||8
1645601240000|2022-02-23 07:27:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|12
1645601250000|2022-02-23 07:27:30|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.83|16
1645601260000|2022-02-23 07:27:40||343.83||343.88||343.88||343.83|2
1645601270000|2022-02-23 07:27:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|2
1645601280000|2022-02-23 07:28:00|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|7
1645601290000|2022-02-23 07:28:10|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|10
1645601300000|2022-02-23 07:28:20|344.08||344.03||344.08||344.03||5
1645601310000|2022-02-23 07:28:30|344.08||344.03||344.08||344.03||6
1645601320000|2022-02-23 07:28:40|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.88|8
1645601330000|2022-02-23 07:28:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|5
1645601340000|2022-02-23 07:29:00|||||||||1
1645601350000|2022-02-23 07:29:10|344.13||344.08||344.13||344.08||7
1645601360000|2022-02-23 07:29:20|344.13||344.13||344.13||344.08||4
1645601370000|2022-02-23 07:29:30|344.08|343.98|344.08|343.88|344.08|343.98|344.08|343.88|21
1645601380000|2022-02-23 07:29:40|344.03|343.93|344.03|343.88|344.03|343.93|344.03|343.88|0
1645601390000|2022-02-23 07:29:50|||||||||1
1645601400000|2022-02-23 07:30:00|||||||||9
1645601410000|2022-02-23 07:30:10|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.93|10
1645601430000|2022-02-23 07:30:30|||||||||6
1645601440000|2022-02-23 07:30:40|||||||||9
1645601450000|2022-02-23 07:30:50|||||||||9
1645601460000|2022-02-23 07:31:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|9
1645601470000|2022-02-23 07:31:10|||||||||6
1645601480000|2022-02-23 07:31:20|||||||||5
1645601490000|2022-02-23 07:31:30|||||||||5
1645601500000|2022-02-23 07:31:40|||||||||6
1645601510000|2022-02-23 07:31:50|344.18||344.13||344.18||344.13||17
1645601520000|2022-02-23 07:32:00|||||||||1
1645601530000|2022-02-23 07:32:10|||||||||15
1645601540000|2022-02-23 07:32:20|||||||||1
1645601550000|2022-02-23 07:32:30|||||||||3
1645601560000|2022-02-23 07:32:40|||||||||7
1645601570000|2022-02-23 07:32:50|||||||||5
1645601580000|2022-02-23 07:33:00|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|12
1645601590000|2022-02-23 07:33:10|||||||||7
1645601600000|2022-02-23 07:33:20|||||||||7
1645601610000|2022-02-23 07:33:30|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|10
1645601620000|2022-02-23 07:33:40|344.18|343.98|344.13|343.98|344.18|343.98|344.13|343.98|10
1645601630000|2022-02-23 07:33:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|8
1645601640000|2022-02-23 07:34:00|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|19
1645601650000|2022-02-23 07:34:10|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|12
1645601660000|2022-02-23 07:34:20|||||||||3
1645601670000|2022-02-23 07:34:30|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|2
1645601680000|2022-02-23 07:34:40|||||||||7
1645601690000|2022-02-23 07:34:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|5
1645601700000|2022-02-23 07:35:00|344.13|343.98|344.18|343.98|344.18|343.98|344.08|343.98|9
1645601710000|2022-02-23 07:35:10|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|13
1645601720000|2022-02-23 07:35:20|344.13||344.13||344.13||344.13||2
1645601730000|2022-02-23 07:35:30|||||||||5
1645601740000|2022-02-23 07:35:40|||||||||1
1645601750000|2022-02-23 07:35:50|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|7
1645601760000|2022-02-23 07:36:00|||||||||7
1645601770000|2022-02-23 07:36:10|||||||||3
1645601780000|2022-02-23 07:36:20|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|22
1645601790000|2022-02-23 07:36:30|||||||||8
1645601800000|2022-02-23 07:36:40|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|5
1645601810000|2022-02-23 07:36:50|344.13||344.13||344.18||344.13||2
1645601820000|2022-02-23 07:37:00|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|16
1645601830000|2022-02-23 07:37:10|||||||||6
1645601850000|2022-02-23 07:37:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|2
1645601860000|2022-02-23 07:37:40|344.23||344.18||344.23||344.18||3
1645601870000|2022-02-23 07:37:50|344.23||344.18||344.23||344.18||9
1645601880000|2022-02-23 07:38:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|9
1645601890000|2022-02-23 07:38:10|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.98|11
1645601910000|2022-02-23 07:38:30|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|9
1645601920000|2022-02-23 07:38:40|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|3
1645601930000|2022-02-23 07:38:50|344.18|344.03|344.18|344.03|344.23|344.03|344.18|343.98|22
1645601940000|2022-02-23 07:39:00|||||||||3
1645601950000|2022-02-23 07:39:10|||||||||3
1645601970000|2022-02-23 07:39:30|344.23||344.18||344.23||344.18||5
1645601980000|2022-02-23 07:39:40|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|15
1645601990000|2022-02-23 07:39:50|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|11
1645602000000|2022-02-23 07:40:00|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|33
1645602010000|2022-02-23 07:40:10|||||||||4
1645602020000|2022-02-23 07:40:20|344.33|344.23|344.38|344.18|344.38|344.23|344.33|344.18|26
1645602030000|2022-02-23 07:40:30|344.33||344.33||344.33||344.33||3
1645602040000|2022-02-23 07:40:40|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|5
1645602050000|2022-02-23 07:40:50|||||||||3
1645602060000|2022-02-23 07:41:00|344.43|344.28|344.43|344.28|344.43|344.28|344.43|344.28|17
1645602070000|2022-02-23 07:41:10|||||||||9
1645602080000|2022-02-23 07:41:20|||||||||3
1645602090000|2022-02-23 07:41:30|||||||||1
1645602100000|2022-02-23 07:41:40|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.33|13
1645602110000|2022-02-23 07:41:50|344.53|344.38|344.53|344.38|344.58|344.38|344.53|344.38|23
1645602120000|2022-02-23 07:42:00|||||||||8
1645602130000|2022-02-23 07:42:10|344.48|344.33|344.48|344.28|344.48|344.33|344.48|344.28|56
1645602140000|2022-02-23 07:42:20|344.43|344.23|344.38|344.23|344.43|344.23|344.38|344.18|4
1645602150000|2022-02-23 07:42:30|||||||||6
1645602170000|2022-02-23 07:42:50|||||||||1
1645602180000|2022-02-23 07:43:00|||||||||6
1645602190000|2022-02-23 07:43:10|||||||||3
1645602200000|2022-02-23 07:43:20|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|16
1645602210000|2022-02-23 07:43:30|||||||||1
1645602220000|2022-02-23 07:43:40|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|28
1645602230000|2022-02-23 07:43:50|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|3
1645602240000|2022-02-23 07:44:00||344.13||344.13||344.13||344.13|6
1645602250000|2022-02-23 07:44:10|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|55
1645602260000|2022-02-23 07:44:20|||||||||3
1645602270000|2022-02-23 07:44:30|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|21
1645602280000|2022-02-23 07:44:40|344.18||344.18||344.23||344.18||0
1645602290000|2022-02-23 07:44:50|||||||||2
1645602300000|2022-02-23 07:45:00|||||||||8
1645602310000|2022-02-23 07:45:10|344.23||344.18||344.23||344.18||9
1645602320000|2022-02-23 07:45:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|11
1645602340000|2022-02-23 07:45:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|19
1645602350000|2022-02-23 07:45:50|344.13|343.88|344.13|343.98|344.13|343.98|344.13|343.88|16
1645602360000|2022-02-23 07:46:00|||||||||1
1645602370000|2022-02-23 07:46:10|||||||||55
1645602390000|2022-02-23 07:46:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|13
1645602400000|2022-02-23 07:46:40|344.13|343.98|344.13|343.98|344.13|343.98|344.08|343.93|24
1645602410000|2022-02-23 07:46:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|8
1645602420000|2022-02-23 07:47:00|||||||||4
1645602430000|2022-02-23 07:47:10|||||||||3
1645602440000|2022-02-23 07:47:20|||||||||5
1645602460000|2022-02-23 07:47:40|||||||||5
1645602470000|2022-02-23 07:47:50|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|11
1645602480000|2022-02-23 07:48:00|||||||||4
1645602490000|2022-02-23 07:48:10|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|52
1645602500000|2022-02-23 07:48:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|5
1645602510000|2022-02-23 07:48:30|||||||||8
1645602520000|2022-02-23 07:48:40|||||||||3
1645602530000|2022-02-23 07:48:50|||||||||4
1645602540000|2022-02-23 07:49:00|344.18|344.03|344.18|344.03|344.18|344.03|344.13|344.03|10
1645602550000|2022-02-23 07:49:10|||||||||1
1645602560000|2022-02-23 07:49:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|11
1645602570000|2022-02-23 07:49:30|344.18|344.03|344.18|344.03|344.18|344.03|344.13|343.98|17
1645602590000|2022-02-23 07:49:50|||||||||4
1645602600000|2022-02-23 07:50:00|344.23|343.98|344.18|344.03|344.23|344.03|344.18|343.98|33
1645602610000|2022-02-23 07:50:10||343.98||344.03||344.03||343.98|1
1645602620000|2022-02-23 07:50:20|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|52
1645602630000|2022-02-23 07:50:30|||||||||13
1645602640000|2022-02-23 07:50:40|||||||||2
1645602650000|2022-02-23 07:50:50|344.18|344.03|344.08|343.93|344.18|344.03|344.08|343.93|41
1645602660000|2022-02-23 07:51:00|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|25
1645602670000|2022-02-23 07:51:10|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|10
1645602680000|2022-02-23 07:51:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|7
1645602690000|2022-02-23 07:51:30|344.18|344.03|344.23|344.03|344.23|344.03|344.18|344.03|7
1645602700000|2022-02-23 07:51:40|344.18|344.08|344.23|344.08|344.23|344.08|344.18|344.03|3
1645602710000|2022-02-23 07:51:50|||||||||1
1645602720000|2022-02-23 07:52:00|||||||||2
1645602730000|2022-02-23 07:52:10|344.18|344.03|344.13|343.98|344.18|344.03|344.13|343.98|40
1645602740000|2022-02-23 07:52:20|344.18|344.03|344.08|343.93|344.18|344.03|344.08|343.93|41
1645602750000|2022-02-23 07:52:30|||||||||3
1645602760000|2022-02-23 07:52:40|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|3
1645602780000|2022-02-23 07:53:00|||||||||8
1645602790000|2022-02-23 07:53:10|||||||||7
1645602800000|2022-02-23 07:53:20|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|15
1645602810000|2022-02-23 07:53:30|344.23||344.23||344.23||344.23||9
1645602820000|2022-02-23 07:53:40|344.18|344.08|344.23|344.08|344.23|344.08|344.18|344.03|7
1645602830000|2022-02-23 07:53:50|344.18|344.03|344.18|344.03|344.18|344.03|344.13|343.93|9
1645602840000|2022-02-23 07:54:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|12
1645602850000|2022-02-23 07:54:10|||||||||5
1645602860000|2022-02-23 07:54:20|||||||||2
1645602870000|2022-02-23 07:54:30|||||||||4
1645602880000|2022-02-23 07:54:40|||||||||21
1645602900000|2022-02-23 07:55:00|344.28|344.13|344.23|344.08|344.28|344.13|344.23|344.08|14
1645602910000|2022-02-23 07:55:10|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|14
1645602920000|2022-02-23 07:55:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|12
1645602930000|2022-02-23 07:55:30|344.28||344.23||344.28||344.23||1
1645602940000|2022-02-23 07:55:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|8
1645602950000|2022-02-23 07:55:50|||||||||6
1645602960000|2022-02-23 07:56:00|||||||||2
1645602970000|2022-02-23 07:56:10|||||||||7
1645602980000|2022-02-23 07:56:20|||||||||4
1645602990000|2022-02-23 07:56:30|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|18
1645603000000|2022-02-23 07:56:40|344.08||344.08||344.08||344.08||1
1645603010000|2022-02-23 07:56:50|||||||||3
1645603020000|2022-02-23 07:57:00|||||||||6
1645603030000|2022-02-23 07:57:10|||||||||1
1645603040000|2022-02-23 07:57:20|344.13|343.98|344.18|343.98|344.23|344.08|344.13|343.98|53
1645603050000|2022-02-23 07:57:30|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|2
1645603060000|2022-02-23 07:57:40|344.13|344.03|344.18|344.03|344.18|344.03|344.13|344.03|10
1645603070000|2022-02-23 07:57:50||343.98||344.03||344.03||343.98|13
1645603080000|2022-02-23 07:58:00|344.23|344.08|344.23|344.08|344.23|344.08|344.18|344.03|26
1645603090000|2022-02-23 07:58:10|344.28||344.23||344.28||344.23||0
1645603110000|2022-02-23 07:58:30|344.18|344.03|344.13|343.98|344.23|344.03|344.13|343.98|14
1645603120000|2022-02-23 07:58:40|||||||||3
1645603130000|2022-02-23 07:58:50|||||||||2
1645603150000|2022-02-23 07:59:10|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|13
1645603160000|2022-02-23 07:59:20|||||||||9
1645603170000|2022-02-23 07:59:30|344.03|343.88|343.98|343.83|344.03|343.88|343.98|343.83|21
1645603180000|2022-02-23 07:59:40|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|15
1645603190000|2022-02-23 07:59:50|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|377
1645603200000|2022-02-23 08:00:00|344.08|343.93|343.98|343.83|344.08|343.93|343.98|343.83|20
1645603210000|2022-02-23 08:00:10|344.03|343.78|343.98|343.83|344.03|343.83|343.93|343.78|5
1645603220000|2022-02-23 08:00:20|343.93|343.78|343.93|343.78|343.93|343.83|343.93|343.78|2
1645603230000|2022-02-23 08:00:30|||||||||3
1645603240000|2022-02-23 08:00:40|343.98|343.83|343.98|343.83|344.03|343.83|343.98|343.83|3
1645603250000|2022-02-23 08:00:50|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|3
1645603260000|2022-02-23 08:01:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.83|15
1645603270000|2022-02-23 08:01:10|343.98|343.83|343.98|343.83|344.03|343.88|343.98|343.83|8
1645603280000|2022-02-23 08:01:20|343.93|343.78|343.93|343.78|343.93|343.83|343.93|343.78|2
1645603290000|2022-02-23 08:01:30|343.88|343.73|343.78|343.63|343.88|343.73|343.78|343.63|14
1645603300000|2022-02-23 08:01:40|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|1
1645603310000|2022-02-23 08:01:50|343.88|343.73|343.98|343.78|343.98|343.78|343.88|343.73|17
1645603320000|2022-02-23 08:02:00|343.93|343.83|344.03|343.88|344.03|343.88|343.93|343.78|4
1645603330000|2022-02-23 08:02:10||343.83||343.88||343.88||343.83|3
1645603340000|2022-02-23 08:02:20|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|2
1645603350000|2022-02-23 08:02:30|344.08|343.93|344.13|343.98|344.13|343.98|344.08|343.93|9
1645603360000|2022-02-23 08:02:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|5
1645603370000|2022-02-23 08:02:50|344.13|343.88|344.13|343.93|344.13|343.93|344.13|343.88|8
1645603380000|2022-02-23 08:03:00|344.08|343.98|344.13|343.98|344.18|343.98|344.08|343.93|13
1645603390000|2022-02-23 08:03:10|344.18|343.93|344.13|343.93|344.18|343.93|344.13|343.93|3
1645603400000|2022-02-23 08:03:20|344.08|343.88|344.03|343.88|344.13|343.88|344.03|343.88|19
1645603410000|2022-02-23 08:03:30|344.08|343.93|344.13|343.93|344.13|343.93|344.08|343.88|6
1645603420000|2022-02-23 08:03:40||343.98||343.98||343.98||343.93|1
1645603440000|2022-02-23 08:04:00|344.18|344.03|344.18|344.03|344.23|344.03|344.18|343.98|8
1645603450000|2022-02-23 08:04:10||343.98||344.03||344.03||343.98|2
1645603460000|2022-02-23 08:04:20|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|10
1645603470000|2022-02-23 08:04:30|344.13|344.03|344.13|343.98|344.18|344.03|344.13|343.93|1
1645603480000|2022-02-23 08:04:40||343.93||343.98||343.98||343.93|1
1645603490000|2022-02-23 08:04:50|||||||||4
1645603500000|2022-02-23 08:05:00|||||||||12
1645603510000|2022-02-23 08:05:10|344.18|344.03|344.18|343.98|344.18|344.03|344.13|343.98|14
1645603520000|2022-02-23 08:05:20||344.03||344.03||344.03||343.98|2
1645603530000|2022-02-23 08:05:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|5
1645603540000|2022-02-23 08:05:40|||||||||2
1645603550000|2022-02-23 08:05:50|344.08|343.93|344.03|343.88|344.08|343.93|344.03|343.83|11
1645603560000|2022-02-23 08:06:00|344.08|343.83|343.98|343.78|344.08|343.83|343.98|343.78|6
1645603570000|2022-02-23 08:06:10|344.03|343.83|344.08|343.88|344.08|343.88|344.03|343.83|7
1645603580000|2022-02-23 08:06:20|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.88|5
1645603600000|2022-02-23 08:06:40|||||||||3
1645603610000|2022-02-23 08:06:50|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|27
1645603620000|2022-02-23 08:07:00|344.03|343.83|343.98|343.83|344.03|343.88|343.98|343.78|2
1645603630000|2022-02-23 08:07:10|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|2
1645603640000|2022-02-23 08:07:20|344.08|343.93|344.13|343.98|344.13|343.98|344.03|343.93|1
1645603650000|2022-02-23 08:07:30|344.18||344.13||344.18||344.13||12
1645603660000|2022-02-23 08:07:40|344.18|344.03|344.18|344.03|344.18|344.03|344.13|344.03|5
1645603670000|2022-02-23 08:07:50|344.13|343.98|344.18|344.03|344.18|344.03|344.13|343.98|228
1645603690000|2022-02-23 08:08:10|||||||||5
1645603700000|2022-02-23 08:08:20|||||||||4
1645603710000|2022-02-23 08:08:30|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|6
1645603720000|2022-02-23 08:08:40||344.03||344.03||344.03||343.98|0
1645603730000|2022-02-23 08:08:50|||||||||2
1645603740000|2022-02-23 08:09:00|||||||||6
1645603760000|2022-02-23 08:09:20|||||||||3
1645603770000|2022-02-23 08:09:30|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.93|19
1645603780000|2022-02-23 08:09:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|10
1645603790000|2022-02-23 08:09:50|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|8
1645603800000|2022-02-23 08:10:00|344.28||344.23||344.28||344.23||2
1645603810000|2022-02-23 08:10:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|5
1645603820000|2022-02-23 08:10:20|344.33|344.18|344.38|344.23|344.43|344.23|344.33|344.18|20
1645603830000|2022-02-23 08:10:30|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|12
1645603840000|2022-02-23 08:10:40|344.38||344.33||344.38||344.33||3
1645603850000|2022-02-23 08:10:50|344.28|344.13|344.28|344.08|344.28|344.13|344.28|344.08|8
1645603860000|2022-02-23 08:11:00|344.23|344.13|344.28|344.08|344.28|344.13|344.23|344.03|6
1645603870000|2022-02-23 08:11:10|344.33|344.13|344.33|344.18|344.33|344.18|344.33|344.08|8
1645603880000|2022-02-23 08:11:20|344.38|344.13|344.33|344.13|344.38|344.18|344.28|344.13|11
1645603890000|2022-02-23 08:11:30|344.28|344.18|344.33|344.18|344.33|344.18|344.28|344.13|14
1645603900000|2022-02-23 08:11:40|344.38|344.23|344.43|344.23|344.43|344.23|344.38|344.23|9
1645603910000|2022-02-23 08:11:50|344.38|344.18|344.38|344.23|344.38|344.23|344.38|344.18|5
1645603920000|2022-02-23 08:12:00|344.43|344.28|344.48|344.28|344.48|344.28|344.38|344.28|12
1645603930000|2022-02-23 08:12:10|344.43|344.33|344.53|344.38|344.53|344.38|344.43|344.28|10
1645603940000|2022-02-23 08:12:20|344.58|344.43|344.48|344.28|344.58|344.43|344.43|344.28|45
1645603950000|2022-02-23 08:12:30|344.53|344.33|344.48|344.33|344.53|344.38|344.48|344.28|24
1645603960000|2022-02-23 08:12:40|344.53|344.38|344.53|344.33|344.58|344.38|344.53|344.33|11
1645603970000|2022-02-23 08:12:50|344.58|344.38|344.53|344.33|344.58|344.38|344.53|344.33|8
1645603980000|2022-02-23 08:13:00|344.58|344.38|344.53|344.38|344.58|344.38|344.53|344.38|6
1645603990000|2022-02-23 08:13:10|344.58|344.43|344.58|344.43|344.58|344.43|344.58|344.38|11
1645604000000|2022-02-23 08:13:20|344.53|344.38|344.53|344.38|344.58|344.38|344.53|344.38|4
1645604010000|2022-02-23 08:13:30||344.33||344.38||344.38||344.33|5
1645604020000|2022-02-23 08:13:40|344.48|344.33|344.48|344.28|344.48|344.33|344.43|344.28|12
1645604030000|2022-02-23 08:13:50|344.43||344.43||344.48||344.43||17
1645604040000|2022-02-23 08:14:00|344.48|344.23|344.48|344.28|344.48|344.33|344.43|344.23|0
1645604050000|2022-02-23 08:14:10|344.43|344.33|344.43|344.28|344.48|344.33|344.43|344.28|1
1645604060000|2022-02-23 08:14:20|344.48|344.33|344.48|344.33|344.48|344.33|344.48|344.28|11
1645604070000|2022-02-23 08:14:30|344.53|344.28|344.48|344.28|344.53|344.33|344.43|344.28|1
1645604080000|2022-02-23 08:14:40|344.53|344.33|344.43|344.23|344.53|344.33|344.43|344.23|9
1645604090000|2022-02-23 08:14:50||344.28||344.23||344.28||344.23|1
1645604100000|2022-02-23 08:15:00|344.38|344.28|344.33|344.18|344.38|344.28|344.33|344.18|19
1645604110000|2022-02-23 08:15:10|344.38||344.33||344.38||344.33||0
1645604120000|2022-02-23 08:15:20|344.38|344.13|344.33|344.13|344.38|344.13|344.33|344.13|9
1645604130000|2022-02-23 08:15:30|344.28||344.33||344.33||344.28||4
1645604140000|2022-02-23 08:15:40|344.28|344.08|344.28|344.08|344.33|344.08|344.28|344.08|5
1645604150000|2022-02-23 08:15:50|344.23|344.03|344.28|344.08|344.28|344.08|344.23|344.03|3
1645604160000|2022-02-23 08:16:00|344.33|344.13|344.28|344.13|344.33|344.18|344.28|344.08|0
1645604170000|2022-02-23 08:16:10|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|6
1645604180000|2022-02-23 08:16:20|344.23|344.03|344.13|343.93|344.28|344.03|344.13|343.93|4
1645604190000|2022-02-23 08:16:30|344.18|343.98|344.18|343.98|344.18|344.03|344.18|343.93|1
1645604200000|2022-02-23 08:16:40|344.13|344.03|344.13|343.98|344.13|344.03|344.13|343.98|3
1645604210000|2022-02-23 08:16:50|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|6
1645604220000|2022-02-23 08:17:00|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|3
1645604230000|2022-02-23 08:17:10|344.08|343.98|344.13|343.98|344.13|343.98|344.08|343.93|3
1645604240000|2022-02-23 08:17:20|||||||||2
1645604250000|2022-02-23 08:17:30|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|4
1645604260000|2022-02-23 08:17:40||343.98||344.03||344.03||343.98|2
1645604270000|2022-02-23 08:17:50|344.13|343.98|344.18|343.98|344.18|343.98|344.13|343.98|10
1645604280000|2022-02-23 08:18:00||344.03||344.03||344.03||343.98|1
1645604290000|2022-02-23 08:18:10|344.23|344.08|344.23|344.03|344.23|344.08|344.18|344.03|8
1645604300000|2022-02-23 08:18:20||344.08||344.08||344.08||344.08|0
1645604310000|2022-02-23 08:18:30|||||||||6
1645604340000|2022-02-23 08:19:00|||||||||3
1645604350000|2022-02-23 08:19:10||344.03||344.08||344.08||344.03|7
1645604360000|2022-02-23 08:19:20|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.13|11
1645604370000|2022-02-23 08:19:30|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|0
1645604380000|2022-02-23 08:19:40|344.23||344.23||344.28||344.23||1
1645604390000|2022-02-23 08:19:50|344.28|344.13|344.28|344.13|344.33|344.13|344.23|344.08|4
1645604400000|2022-02-23 08:20:00|344.33|344.08|344.28|344.13|344.33|344.18|344.28|344.08|3
1645604410000|2022-02-23 08:20:10||344.08||344.08||344.08||344.08|15
1645604420000|2022-02-23 08:20:20|344.23|344.13|344.28|344.13|344.28|344.13|344.23|344.08|3
1645604430000|2022-02-23 08:20:30||344.08||344.08||344.13||344.08|1
1645604440000|2022-02-23 08:20:40||344.13||344.13||344.13||344.08|0
1645604450000|2022-02-23 08:20:50|344.23|344.08|344.28|344.08|344.28|344.13|344.23|344.08|10
1645604460000|2022-02-23 08:21:00||344.13||344.08||344.13||344.08|0
1645604470000|2022-02-23 08:21:10|344.23|344.13|344.23|344.08|344.23|344.13|344.23|344.08|3
1645604480000|2022-02-23 08:21:20|344.28|344.13|344.28|344.08|344.28|344.13|344.28|344.08|12
1645604490000|2022-02-23 08:21:30|344.23|344.13|344.23|344.08|344.28|344.13|344.23|344.08|3
1645604500000|2022-02-23 08:21:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|3
1645604510000|2022-02-23 08:21:50|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|7
1645604520000|2022-02-23 08:22:00||343.93||343.98||343.98||343.93|7
1645604530000|2022-02-23 08:22:10|344.18|344.03|344.18|344.03|344.18|344.03|344.18|343.98|8
1645604540000|2022-02-23 08:22:20||343.98||344.03||344.03||343.98|0
1645604560000|2022-02-23 08:22:40|||||||||5
1645604570000|2022-02-23 08:22:50|344.23|344.08|344.23|344.03|344.23|344.08|344.23|344.03|18
1645604580000|2022-02-23 08:23:00|344.18|344.08|344.23|344.08|344.23|344.08|344.18|344.03|1
1645604590000|2022-02-23 08:23:10|344.28|344.13|344.28|344.13|344.28|344.13|344.28|344.08|1
1645604600000|2022-02-23 08:23:20|344.33|344.18|344.33|344.13|344.33|344.18|344.28|344.13|0
1645604610000|2022-02-23 08:23:30|344.38|344.18|344.33|344.18|344.38|344.18|344.33|344.18|2
1645604620000|2022-02-23 08:23:40||344.13||344.13||344.13||344.13|4
1645604630000|2022-02-23 08:23:50|||||||||3
1645604640000|2022-02-23 08:24:00|344.28|344.18|344.38|344.18|344.38|344.23|344.28|344.18|5
1645604650000|2022-02-23 08:24:10|344.33||344.33||344.38||344.33||1
1645604660000|2022-02-23 08:24:20||344.13||344.13||344.18||344.13|8
1645604670000|2022-02-23 08:24:30|344.28||344.28||344.33||344.28||2
1645604680000|2022-02-23 08:24:40|||||||||1
1645604690000|2022-02-23 08:24:50|||||||||1
1645604710000|2022-02-23 08:25:10|344.23|344.08|344.28|344.13|344.28|344.13|344.23|344.08|9
1645604720000|2022-02-23 08:25:20|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.08|2
1645604730000|2022-02-23 08:25:30|||||||||17
1645604740000|2022-02-23 08:25:40|344.18|344.03|344.18|344.03|344.18|344.03|344.18|344.03|5
1645604750000|2022-02-23 08:25:50|344.23|344.08|344.23|344.08|344.28|344.08|344.23|344.03|11
1645604760000|2022-02-23 08:26:00||344.03||344.03||344.08||344.03|1
1645604770000|2022-02-23 08:26:10||344.08||344.08||344.08||344.08|7
1645604780000|2022-02-23 08:26:20|344.28|344.13|344.28|344.08|344.28|344.13|344.23|344.08|7
1645604790000|2022-02-23 08:26:30|344.23|344.13|344.28|344.13|344.28|344.13|344.23|344.13|1
1645604800000|2022-02-23 08:26:40|||||||||7
1645604820000|2022-02-23 08:27:00|||||||||6
1645604840000|2022-02-23 08:27:20|||||||||5
1645604850000|2022-02-23 08:27:30|||||||||2
1645604860000|2022-02-23 08:27:40|||||||||3
1645604870000|2022-02-23 08:27:50|||||||||9
1645604880000|2022-02-23 08:28:00|||||||||3
1645604890000|2022-02-23 08:28:10|344.23|344.08|344.23|344.08|344.28|344.08|344.23|344.08|6
1645604900000|2022-02-23 08:28:20|344.18|344.03|344.18|344.03|344.23|344.03|344.18|344.03|7
1645604910000|2022-02-23 08:28:30|||||||||3
1645604930000|2022-02-23 08:28:50|||||||||2
1645604940000|2022-02-23 08:29:00|344.13|343.98|344.13|343.98|344.13|343.98|344.13|343.98|5
1645604950000|2022-02-23 08:29:10||343.93||343.93||343.98||343.93|5
1645604960000|2022-02-23 08:29:20|344.08|343.98|344.13|343.93|344.13|343.98|344.08|343.93|2
1645604970000|2022-02-23 08:29:30||343.98||343.98||343.98||343.93|0
1645604980000|2022-02-23 08:29:40||343.93||343.93||343.93||343.93|211
1645604990000|2022-02-23 08:29:50|344.08||344.08||344.08||344.08||8
1645605010000|2022-02-23 08:30:10|344.03|343.88|344.08|343.88|344.08|343.93|344.03|343.88|9
1645605020000|2022-02-23 08:30:20|344.03||344.08||344.08||344.03||14
1645605030000|2022-02-23 08:30:30||343.93||343.88||343.93||343.88|455
1645605040000|2022-02-23 08:30:40|344.03|343.93|344.03|343.88|344.03|343.93|344.03|343.88|3
1645605050000|2022-02-23 08:30:50|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|21
1645605060000|2022-02-23 08:31:00|343.93|343.73|343.88|343.73|343.98|343.78|343.88|343.73|3
1645605070000|2022-02-23 08:31:10|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|9
1645605080000|2022-02-23 08:31:20||343.68||343.73||343.73||343.68|1
1645605090000|2022-02-23 08:31:30|343.83|343.68|343.78|343.63|343.88|343.68|343.78|343.63|6
1645605100000|2022-02-23 08:31:40|||||||||8
1645605110000|2022-02-23 08:31:50|343.83||343.78||343.83||343.78||7
1645605120000|2022-02-23 08:32:00|||||||||1
1645605130000|2022-02-23 08:32:10|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|10
1645605140000|2022-02-23 08:32:20||343.63||343.63||343.63||343.63|3
1645605150000|2022-02-23 08:32:30|||||||||1
1645605160000|2022-02-23 08:32:40|||||||||2
1645605170000|2022-02-23 08:32:50|||||||||5
1645605180000|2022-02-23 08:33:00|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|25
1645605190000|2022-02-23 08:33:10|||||||||4
1645605200000|2022-02-23 08:33:20|||||||||1
1645605210000|2022-02-23 08:33:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|22
1645605220000|2022-02-23 08:33:40|||||||||3
1645605230000|2022-02-23 08:33:50|||||||||9
1645605240000|2022-02-23 08:34:00|||||||||7
1645605250000|2022-02-23 08:34:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|8
1645605270000|2022-02-23 08:34:30|||||||||1
1645605280000|2022-02-23 08:34:40|||||||||2
1645605290000|2022-02-23 08:34:50|||||||||4
1645605300000|2022-02-23 08:35:00|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|20
1645605310000|2022-02-23 08:35:10|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|6
1645605320000|2022-02-23 08:35:20|||||||||2
1645605330000|2022-02-23 08:35:30|344.03||344.03||344.03||344.03||4
1645605340000|2022-02-23 08:35:40|343.98||343.98||344.03||343.98||1
1645605350000|2022-02-23 08:35:50|||||||||4
1645605360000|2022-02-23 08:36:00|343.93|343.78|343.98|343.78|343.98|343.78|343.93|343.78|26
1645605370000|2022-02-23 08:36:10|344.03|343.83|344.03|343.88|344.03|343.88|343.98|343.83|17
1645605380000|2022-02-23 08:36:20|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|2
1645605390000|2022-02-23 08:36:30|344.03|343.83|343.98|343.83|344.03|343.83|343.98|343.78|14
1645605400000|2022-02-23 08:36:40|||||||||2
1645605410000|2022-02-23 08:36:50|||||||||1
1645605420000|2022-02-23 08:37:00|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|7
1645605430000|2022-02-23 08:37:10|||||||||1
1645605440000|2022-02-23 08:37:20|||||||||1
1645605450000|2022-02-23 08:37:30|||||||||7
1645605460000|2022-02-23 08:37:40|||||||||9
1645605480000|2022-02-23 08:38:00|344.08||344.08||344.08||344.03||4
1645605490000|2022-02-23 08:38:10|344.03|343.93|344.08|343.93|344.08|343.93|344.03|343.93|2
1645605500000|2022-02-23 08:38:20|||||||||4
1645605510000|2022-02-23 08:38:30|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|17
1645605520000|2022-02-23 08:38:40|344.03||344.03||344.03||344.03||0
1645605540000|2022-02-23 08:39:00|344.08|343.93|344.08|343.88|344.08|343.93|344.08|343.88|5
1645605550000|2022-02-23 08:39:10|344.13|343.93|344.18|343.98|344.18|344.03|344.08|343.88|23
1645605560000|2022-02-23 08:39:20|344.23|344.03|344.28|344.08|344.28|344.08|344.23|343.98|44
1645605570000|2022-02-23 08:39:30|344.33|344.13|344.18|343.98|344.33|344.18|344.18|343.98|27
1645605580000|2022-02-23 08:39:40|344.13||344.18||344.18||344.13||0
1645605590000|2022-02-23 08:39:50|344.13||344.13||344.18||344.13||2
1645605600000|2022-02-23 08:40:00|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.88|11
1645605610000|2022-02-23 08:40:10|344.03|343.88|344.08|343.93|344.08|343.93|344.03|343.88|205
1645605620000|2022-02-23 08:40:20||343.88||343.93||343.93||343.88|3
1645605630000|2022-02-23 08:40:30|344.13|343.98|344.13|343.93|344.18|344.03|344.13|343.93|9
1645605640000|2022-02-23 08:40:40|344.08|343.98|344.08|343.88|344.08|343.98|344.08|343.88|107
1645605650000|2022-02-23 08:40:50|344.13|343.93|344.18|344.03|344.18|344.03|344.13|343.88|21
1645605660000|2022-02-23 08:41:00|344.23|344.08|344.23|344.08|344.23|344.08|344.23|344.03|6
1645605670000|2022-02-23 08:41:10||344.03||344.03||344.03||344.03|5
1645605680000|2022-02-23 08:41:20|344.18|344.08|344.18|344.03|344.18|344.08|344.18|344.03|2
1645605690000|2022-02-23 08:41:30||343.98||344.03||344.03||343.98|3
1645605700000|2022-02-23 08:41:40||343.98||343.98||343.98||343.98|16
1645605710000|2022-02-23 08:41:50|||||||||6
1645605720000|2022-02-23 08:42:00|344.13||344.13||344.13||344.13||0
1645605730000|2022-02-23 08:42:10||343.93||343.98||343.98||343.93|6
1645605740000|2022-02-23 08:42:20|||||||||2
1645605760000|2022-02-23 08:42:40|344.08|343.93|344.08|343.93|344.08|343.93|344.08|343.93|4
1645605770000|2022-02-23 08:42:50|344.13|343.98|344.13|343.93|344.13|343.98|344.13|343.93|13
1645605780000|2022-02-23 08:43:00|344.08||344.08||344.13||344.08||6
1645605790000|2022-02-23 08:43:10|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|3
1645605800000|2022-02-23 08:43:20|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|15
1645605810000|2022-02-23 08:43:30|343.98|343.78|343.98|343.83|343.98|343.83|343.98|343.78|12
1645605830000|2022-02-23 08:43:50|||||||||2
1645605840000|2022-02-23 08:44:00|344.03|343.78|343.98|343.83|344.03|343.83|343.98|343.78|9
1645605850000|2022-02-23 08:44:10|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.73|1
1645605860000|2022-02-23 08:44:20|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|12
1645605870000|2022-02-23 08:44:30|343.93||343.98||343.98||343.93||34
1645605880000|2022-02-23 08:44:40|343.93||343.93||343.93||343.93||2
1645605900000|2022-02-23 08:45:00|||||||||1
1645605910000|2022-02-23 08:45:10|343.88|343.73|343.88|343.73|343.88|343.78|343.88|343.73|46
1645605920000|2022-02-23 08:45:20|343.93||343.88||343.93||343.88||3
1645605930000|2022-02-23 08:45:30|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.68|2
1645605940000|2022-02-23 08:45:40||343.73||343.73||343.73||343.73|8
1645605950000|2022-02-23 08:45:50||343.68||343.73||343.73||343.68|36
1645605960000|2022-02-23 08:46:00|||||||||3
1645605970000|2022-02-23 08:46:10|||||||||1
1645605980000|2022-02-23 08:46:20|343.93||343.93||343.93||343.93||5
1645605990000|2022-02-23 08:46:30|||||||||3
1645606000000|2022-02-23 08:46:40|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|42
1645606010000|2022-02-23 08:46:50|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|7
1645606020000|2022-02-23 08:47:00|343.93|343.78|344.08|343.88|344.08|343.93|343.93|343.78|14
1645606030000|2022-02-23 08:47:10|344.03|343.93|344.13|343.93|344.18|343.98|344.03|343.93|16
1645606040000|2022-02-23 08:47:20||343.98||343.98||343.98||343.98|42
1645606050000|2022-02-23 08:47:30|||||||||5
1645606060000|2022-02-23 08:47:40|344.08|343.93|344.08|343.88|344.08|343.93|344.03|343.88|13
1645606070000|2022-02-23 08:47:50|344.13|343.93|344.18|343.98|344.18|343.98|344.13|343.93|10
1645606080000|2022-02-23 08:48:00|344.13||344.18||344.18||344.13||3
1645606090000|2022-02-23 08:48:10|344.13|343.93|344.03|343.88|344.13|343.93|344.03|343.83|222
1645606100000|2022-02-23 08:48:20|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|7
1645606110000|2022-02-23 08:48:30|343.98|343.88|344.03|343.83|344.08|343.88|343.98|343.78|12
1645606120000|2022-02-23 08:48:40|344.08|343.88|344.03|343.88|344.08|343.88|344.03|343.88|3
1645606130000|2022-02-23 08:48:50|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.83|35
1645606140000|2022-02-23 08:49:00|343.98|343.78|343.93|343.78|344.03|343.78|343.93|343.78|7
1645606150000|2022-02-23 08:49:10|343.98|343.83|343.93|343.78|343.98|343.83|343.93|343.78|13
1645606160000|2022-02-23 08:49:20||343.73||343.78||343.78||343.73|3
1645606170000|2022-02-23 08:49:30|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|10
1645606180000|2022-02-23 08:49:40|343.88||343.93||343.93||343.88||30
1645606190000|2022-02-23 08:49:50|343.88||343.93||343.93||343.88||8
1645606200000|2022-02-23 08:50:00|343.88|343.78|343.88|343.73|343.93|343.78|343.88|343.73|5
1645606210000|2022-02-23 08:50:10|343.93||343.88||343.93||343.88||3
1645606220000|2022-02-23 08:50:20||343.68||343.73||343.73||343.68|42
1645606240000|2022-02-23 08:50:40|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|5
1645606250000|2022-02-23 08:50:50||343.63||343.63||343.63||343.63|3
1645606260000|2022-02-23 08:51:00||343.68||343.68||343.68||343.68|37
1645606270000|2022-02-23 08:51:10|||||||||8
1645606280000|2022-02-23 08:51:20|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|3
1645606300000|2022-02-23 08:51:40|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.63|11
1645606310000|2022-02-23 08:51:50|||||||||30
1645606320000|2022-02-23 08:52:00|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|21
1645606330000|2022-02-23 08:52:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|5
1645606350000|2022-02-23 08:52:30|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|35
1645606360000|2022-02-23 08:52:40|343.73||343.68||343.73||343.68||14
1645606370000|2022-02-23 08:52:50|||||||||7
1645606380000|2022-02-23 08:53:00|||||||||10
1645606390000|2022-02-23 08:53:10||343.48||343.53||343.53||343.48|6
1645606400000|2022-02-23 08:53:20|||||||||28
1645606410000|2022-02-23 08:53:30||343.48||343.48||343.53||343.48|3
1645606420000|2022-02-23 08:53:40|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|3
1645606430000|2022-02-23 08:53:50||343.53||343.53||343.53||343.53|3
1645606440000|2022-02-23 08:54:00|343.63|343.48|343.58|343.43|343.68|343.48|343.58|343.43|37
1645606450000|2022-02-23 08:54:10|343.63||343.58||343.63||343.58||13
1645606460000|2022-02-23 08:54:20|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.48|13
1645606470000|2022-02-23 08:54:30|||||||||8
1645606480000|2022-02-23 08:54:40|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|9
1645606490000|2022-02-23 08:54:50||343.38||343.38||343.38||343.38|28
1645606500000|2022-02-23 08:55:00||343.43||343.43||343.43||343.38|18
1645606510000|2022-02-23 08:55:10|||||||||3
1645606520000|2022-02-23 08:55:20|||||||||7
1645606530000|2022-02-23 08:55:30|||||||||38
1645606560000|2022-02-23 08:56:00|343.68|343.53|343.63|343.48|343.68|343.53|343.63|343.48|25
1645606570000|2022-02-23 08:56:10||343.43||343.43||343.43||343.43|7
1645606580000|2022-02-23 08:56:20|343.58|343.38|343.53|343.38|343.58|343.43|343.53|343.33|33
1645606590000|2022-02-23 08:56:30|||||||||3
1645606600000|2022-02-23 08:56:40||343.33||343.33||343.33||343.33|1
1645606610000|2022-02-23 08:56:50||343.38||343.33||343.38||343.33|0
1645606620000|2022-02-23 08:57:00|343.58|343.38|343.63|343.48|343.63|343.48|343.58|343.38|33
1645606630000|2022-02-23 08:57:10|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|16
1645606640000|2022-02-23 08:57:20|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|8
1645606650000|2022-02-23 08:57:30|343.58|343.43|343.58|343.43|343.63|343.43|343.58|343.43|11
1645606660000|2022-02-23 08:57:40|343.63||343.58||343.63||343.58||17
1645606670000|2022-02-23 08:57:50|||||||||2
1645606680000|2022-02-23 08:58:00|343.63||343.58||343.63||343.58||28
1645606690000|2022-02-23 08:58:10|343.63|343.48|343.63|343.43|343.63|343.48|343.58|343.43|56
1645606700000|2022-02-23 08:58:20|343.58|343.48|343.68|343.53|343.68|343.53|343.58|343.43|53
1645606710000|2022-02-23 08:58:30|343.73||343.73||343.73||343.73||48
1645606720000|2022-02-23 08:58:40|343.68|343.58|343.73|343.58|343.73|343.58|343.68|343.53|42
1645606730000|2022-02-23 08:58:50||343.53||343.58||343.58||343.53|89
1645606740000|2022-02-23 08:59:00|343.78|343.53|343.78|343.58|343.78|343.58|343.78|343.53|39
1645606750000|2022-02-23 08:59:10|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.58|53
1645606760000|2022-02-23 08:59:20|343.83|343.58|343.83|343.68|343.83|343.68|343.83|343.58|38
1645606770000|2022-02-23 08:59:30|||||||||30
1645606780000|2022-02-23 08:59:40|||||||||40
1645606790000|2022-02-23 08:59:50|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.63|93
1645606800000|2022-02-23 09:00:00|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|38
1645606810000|2022-02-23 09:00:10|343.93|343.68|343.78|343.63|343.93|343.68|343.78|343.58|23
1645606820000|2022-02-23 09:00:20|||||||||3
1645606830000|2022-02-23 09:00:30|343.83|343.68|343.93|343.78|343.98|343.78|343.83|343.68|67
1645606840000|2022-02-23 09:00:40|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|4
1645606850000|2022-02-23 09:00:50|343.88|343.78|343.93|343.73|343.93|343.78|343.88|343.73|11
1645606860000|2022-02-23 09:01:00|343.88|343.78|343.93|343.78|343.93|343.78|343.88|343.73|13
1645606870000|2022-02-23 09:01:10|343.98|343.83|343.98|343.83|344.03|343.88|343.98|343.78|35
1645606880000|2022-02-23 09:01:20|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|3
1645606890000|2022-02-23 09:01:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|19
1645606900000|2022-02-23 09:01:40|343.93|343.78|343.93|343.78|343.93|343.83|343.93|343.78|14
1645606910000|2022-02-23 09:01:50||343.73||343.78||343.78||343.73|16
1645606930000|2022-02-23 09:02:10||343.73||343.78||343.78||343.73|1
1645606940000|2022-02-23 09:02:20|343.98|343.73|343.98|343.78|343.98|343.78|343.98|343.73|39
1645606950000|2022-02-23 09:02:30|343.93|343.73|343.93|343.78|343.93|343.78|343.88|343.73|13
1645606960000|2022-02-23 09:02:40|343.98|343.73|343.98|343.83|343.98|343.83|343.98|343.73|9
1645606970000|2022-02-23 09:02:50||343.78||343.78||343.78||343.78|1
1645606980000|2022-02-23 09:03:00|343.93|343.73|343.88|343.73|343.93|343.78|343.83|343.68|35
1645606990000|2022-02-23 09:03:10|343.83|343.68|343.88|343.73|343.88|343.73|343.83|343.68|8
1645607000000|2022-02-23 09:03:20|343.93|343.68|343.93|343.78|343.93|343.78|343.93|343.68|39
1645607010000|2022-02-23 09:03:30|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|33
1645607020000|2022-02-23 09:03:40|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|6
1645607030000|2022-02-23 09:03:50|343.98|343.83|343.98|343.83|343.98|343.88|343.98|343.78|23
1645607040000|2022-02-23 09:04:00|344.03|343.78|344.08|343.93|344.08|343.93|344.03|343.78|21
1645607050000|2022-02-23 09:04:10|344.03|343.88|344.03|343.88|344.08|343.93|344.03|343.88|27
1645607060000|2022-02-23 09:04:20|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|8
1645607070000|2022-02-23 09:04:30|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|15
1645607080000|2022-02-23 09:04:40|343.83|343.68|343.88|343.68|343.88|343.73|343.83|343.68|47
1645607090000|2022-02-23 09:04:50|343.83|343.73|344.08|343.88|344.08|343.88|343.83|343.68|89
1645607100000|2022-02-23 09:05:00|344.03|343.93|344.03|343.83|344.03|343.93|343.98|343.83|66
1645607110000|2022-02-23 09:05:10|343.98|343.78|343.93|343.78|343.98|343.83|343.93|343.78|18
1645607120000|2022-02-23 09:05:20|343.98||343.98||343.98||343.98||19
1645607130000|2022-02-23 09:05:30|343.93|343.83|343.98|343.78|343.98|343.83|343.93|343.78|12
1645607140000|2022-02-23 09:05:40|344.03|343.83|343.98|343.83|344.03|343.83|343.98|343.78|7
1645607150000|2022-02-23 09:05:50||343.78||343.83||343.83||343.78|11
1645607160000|2022-02-23 09:06:00|343.93|343.78|343.93|343.78|343.93|343.83|343.93|343.78|34
1645607170000|2022-02-23 09:06:10|343.88|343.73|343.88|343.73|343.88|343.73|343.88|343.73|8
1645607180000|2022-02-23 09:06:20|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|14
1645607190000|2022-02-23 09:06:30|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|29
1645607200000|2022-02-23 09:06:40|||||||||30
1645607210000|2022-02-23 09:06:50|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|25
1645607220000|2022-02-23 09:07:00|343.83|343.68|343.78|343.63|343.83|343.68|343.78|343.63|18
1645607230000|2022-02-23 09:07:10||343.58||343.58||343.58||343.58|41
1645607240000|2022-02-23 09:07:20|||||||||1
1645607250000|2022-02-23 09:07:30|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.58|1022
1645607260000|2022-02-23 09:07:40|343.83||343.78||343.83||343.78||20
1645607270000|2022-02-23 09:07:50|343.73|343.58|343.73|343.58|343.73|343.63|343.73|343.58|52
1645607280000|2022-02-23 09:08:00|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.63|8
1645607290000|2022-02-23 09:08:10|||||||||8
1645607300000|2022-02-23 09:08:20|||||||||4
1645607310000|2022-02-23 09:08:30|||||||||43
1645607320000|2022-02-23 09:08:40|||||||||2
1645607330000|2022-02-23 09:08:50|||||||||14
1645607340000|2022-02-23 09:09:00|||||||||6
1645607370000|2022-02-23 09:09:30|||||||||4
1645607380000|2022-02-23 09:09:40|||||||||28
1645607390000|2022-02-23 09:09:50|343.83||343.83||343.83||343.83||20
1645607400000|2022-02-23 09:10:00|343.78|343.68|343.83|343.68|343.83|343.68|343.78|343.63|13
1645607410000|2022-02-23 09:10:10|||||||||230
1645607420000|2022-02-23 09:10:20|343.88||343.88||343.88||343.88||1
1645607430000|2022-02-23 09:10:30|343.83|343.73|343.93|343.73|343.93|343.73|343.83|343.73|7
1645607440000|2022-02-23 09:10:40|343.88|343.78|343.88|343.73|343.88|343.78|343.88|343.73|5
1645607460000|2022-02-23 09:11:00|||||||||29
1645607470000|2022-02-23 09:11:10|||||||||2
1645607480000|2022-02-23 09:11:20|||||||||7
1645607500000|2022-02-23 09:11:40|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|16
1645607510000|2022-02-23 09:11:50|344.03|343.83|344.08|343.83|344.08|343.83|344.03|343.83|1
1645607520000|2022-02-23 09:12:00|344.03|343.88|344.03|343.83|344.03|343.88|344.03|343.83|2
1645607530000|2022-02-23 09:12:10|344.08|343.88|344.08|343.83|344.08|343.88|344.08|343.83|1
1645607540000|2022-02-23 09:12:20|||||||||27
1645607550000|2022-02-23 09:12:30|344.03|343.88|344.13|343.93|344.13|343.93|344.03|343.83|12
1645607560000|2022-02-23 09:12:40||343.88||343.88||343.93||343.88|0
1645607570000|2022-02-23 09:12:50|344.23|343.93|344.23|344.08|344.23|344.08|344.23|343.93|9
1645607580000|2022-02-23 09:13:00|344.28|344.13|344.33|344.13|344.33|344.13|344.28|344.08|9
1645607590000|2022-02-23 09:13:10|||||||||3
1645607600000|2022-02-23 09:13:20|344.28|344.18|344.33|344.13|344.33|344.18|344.28|344.13|8
1645607620000|2022-02-23 09:13:40|||||||||35
1645607630000|2022-02-23 09:13:50|344.28||344.28||344.28||344.28||0
1645607640000|2022-02-23 09:14:00|344.33||344.33||344.33||344.33||6
1645607670000|2022-02-23 09:14:30|344.38|344.08|344.38|344.13|344.43|344.13|344.38|344.08|26
1645607680000|2022-02-23 09:14:40|344.43|344.18|344.38|344.18|344.43|344.18|344.38|344.18|9
1645607690000|2022-02-23 09:14:50||344.23||344.23||344.23||344.23|4
1645607700000|2022-02-23 09:15:00|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|9
1645607710000|2022-02-23 09:15:10|344.38|344.23|344.38|344.23|344.38|344.23|344.38|344.23|16
1645607720000|2022-02-23 09:15:20|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|7
1645607730000|2022-02-23 09:15:30|||||||||1
1645607740000|2022-02-23 09:15:40|||||||||4
1645607750000|2022-02-23 09:15:50|344.38|344.23|344.43|344.28|344.43|344.28|344.38|344.23|6
1645607760000|2022-02-23 09:16:00||344.23||344.23||344.28||344.23|13
1645607770000|2022-02-23 09:16:10|344.38||344.43||344.43||344.38||0
1645607780000|2022-02-23 09:16:20|344.38||344.38||344.38||344.38||0
1645607790000|2022-02-23 09:16:30|||||||||16
1645607800000|2022-02-23 09:16:40|344.33|344.18|344.33|344.18|344.33|344.18|344.33|344.18|4
1645607810000|2022-02-23 09:16:50|344.28|344.13|344.33|344.13|344.33|344.13|344.28|344.13|7
1645607820000|2022-02-23 09:17:00|||||||||2
1645607830000|2022-02-23 09:17:10|344.38|344.18|344.43|344.18|344.43|344.18|344.38|344.18|4
1645607840000|2022-02-23 09:17:20|344.38|344.23|344.43|344.18|344.43|344.23|344.38|344.18|10
1645607850000|2022-02-23 09:17:30|344.38||344.43||344.43||344.38||1
1645607860000|2022-02-23 09:17:40||344.23||344.28||344.28||344.23|0
1645607870000|2022-02-23 09:17:50|344.48||344.48||344.48||344.48||5
1645607880000|2022-02-23 09:18:00|344.43|344.23|344.33|344.18|344.43|344.23|344.33|344.18|15
1645607890000|2022-02-23 09:18:10||344.13||344.18||344.18||344.13|4
1645607900000|2022-02-23 09:18:20|344.38|344.23|344.38|344.23|344.43|344.23|344.38|344.23|5
1645607910000|2022-02-23 09:18:30|344.33|344.18|344.28|344.13|344.33|344.18|344.28|344.13|13
1645607920000|2022-02-23 09:18:40|||||||||2
1645607930000|2022-02-23 09:18:50|344.23|344.03|344.28|344.13|344.28|344.13|344.23|344.03|10
1645607940000|2022-02-23 09:19:00|||||||||5
1645607950000|2022-02-23 09:19:10|344.23|344.08|344.28|344.08|344.28|344.08|344.23|344.08|13
1645607960000|2022-02-23 09:19:20|344.23||344.23||344.23||344.23||9
1645607970000|2022-02-23 09:19:30|344.28|344.13|344.28|344.13|344.33|344.13|344.28|344.13|9
1645607980000|2022-02-23 09:19:40|344.33|344.08|344.28|344.08|344.33|344.08|344.28|344.08|21
1645607990000|2022-02-23 09:19:50|344.23|344.03|344.23|344.03|344.23|344.03|344.18|344.03|29
1645608000000|2022-02-23 09:20:00|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645608010000|2022-02-23 09:20:10|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645608060000|2022-02-23 09:21:00|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645608080000|2022-02-23 09:21:20|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645608230000|2022-02-23 09:23:50|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645608240000|2022-02-23 09:24:00|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645608290000|2022-02-23 09:24:50|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1645608300000|2022-02-23 09:25:00|||||||||230
1645608310000|2022-02-23 09:25:10|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645608330000|2022-02-23 09:25:30|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645608360000|2022-02-23 09:26:00|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645608420000|2022-02-23 09:27:00|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645608440000|2022-02-23 09:27:20|344.58|343.98|344.48|343.88|344.58|343.98|344.48|343.88|0
1645608540000|2022-02-23 09:29:00|344.38|343.78|344.38|343.78|344.48|343.88|344.38|343.78|0
1645608560000|2022-02-23 09:29:20|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645608570000|2022-02-23 09:29:30|344.38|343.78|344.38|343.78|344.38|343.78|344.38|343.78|0
1645608580000|2022-02-23 09:29:40|344.48|343.88|344.48|343.88|344.48|343.88|344.38|343.78|0
1645608650000|2022-02-23 09:30:50|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645608710000|2022-02-23 09:31:50|344.68|344.08|344.68|344.08|344.68|344.08|344.58|343.98|0
1645608730000|2022-02-23 09:32:10|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645608770000|2022-02-23 09:32:50|344.68|344.08|344.58|343.98|344.68|344.08|344.58|343.98|0
1645608810000|2022-02-23 09:33:30|344.68|344.08|344.58|343.98|344.68|344.08|344.58|343.98|0
1645608960000|2022-02-23 09:36:00|344.68|344.08|344.58|343.98|344.68|344.08|344.58|343.98|0
1645608970000|2022-02-23 09:36:10|344.68|344.08|344.58|343.98|344.68|344.08|344.58|343.98|0
1645609080000|2022-02-23 09:38:00|344.48|343.88|344.48|343.88|344.58|343.98|344.48|343.88|0
1645609100000|2022-02-23 09:38:20|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645609170000|2022-02-23 09:39:30|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645609200000|2022-02-23 09:40:00|344.58|343.98|344.58|343.98|344.58|343.98|344.48|343.88|0
1645609220000|2022-02-23 09:40:20|344.48|343.88|344.48|343.88|344.48|343.88|344.48|343.88|0
1645609230000|2022-02-23 09:40:30|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645609310000|2022-02-23 09:41:50|344.68|344.08|344.68|344.08|344.68|344.08|344.68|344.08|0
1645609340000|2022-02-23 09:42:20|344.58|343.98|344.68|344.08|344.68|344.08|344.58|343.98|0
1645609350000|2022-02-23 09:42:30|344.58|343.98|344.68|344.08|344.68|344.08|344.58|343.98|0
1645609400000|2022-02-23 09:43:20|344.58|343.98|344.58|343.98|344.68|344.08|344.58|343.98|0
1645609410000|2022-02-23 09:43:30|344.68|344.08|344.68|344.08|344.68|344.08|344.58|343.98|0
1645609450000|2022-02-23 09:44:10|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645609570000|2022-02-23 09:46:10|344.68|344.08|344.68|344.08|344.68|344.08|344.58|343.98|0
1645609590000|2022-02-23 09:46:30|344.58|343.98|344.58|343.98|344.58|343.98|344.58|343.98|0
1645609680000|2022-02-23 09:48:00|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645609690000|2022-02-23 09:48:10|344.48|343.88|344.58|343.98|344.58|343.98|344.48|343.88|0
1645609760000|2022-02-23 09:49:20|344.68|344.08|344.68|344.08|344.68|344.08|344.58|343.98|0
1645609780000|2022-02-23 09:49:40|344.58|343.98|344.58|343.98|344.68|344.08|344.58|343.98|0
1645609790000|2022-02-23 09:49:50|344.68|344.08|344.68|344.08|344.68|344.08|344.68|344.08|0
1645609800000|2022-02-23 09:50:00|344.43|343.98|344.38|344.13|344.43|344.13|344.28|343.98|0
1645609810000|2022-02-23 09:50:10|344.48|344.18|344.53|344.23|344.53|344.28|344.48|344.18|4
1645609820000|2022-02-23 09:50:20|344.48|344.13|344.28|344.03|344.48|344.13|344.18|344.03|4
1645609830000|2022-02-23 09:50:30|344.33|344.08|344.38|344.08|344.38|344.13|344.33|344.08|0
1645609840000|2022-02-23 09:50:40|344.33|344.13|344.38|344.13|344.38|344.13|344.33|344.08|0
1645609850000|2022-02-23 09:50:50|344.33|344.08|344.23|344.03|344.33|344.13|344.23|344.03|0
1645609860000|2022-02-23 09:51:00|344.28||344.28||344.28||344.23||2
1645609870000|2022-02-23 09:51:10|344.23|344.08|344.28|344.03|344.28|344.08|344.23|344.03|2
1645609880000|2022-02-23 09:51:20|344.23||344.28||344.28||344.23||0
1645609890000|2022-02-23 09:51:30|344.23||344.28||344.28||344.23||0
1645609900000|2022-02-23 09:51:40|344.23|343.98|344.23|343.98|344.28|343.98|344.23|343.98|0
1645609910000|2022-02-23 09:51:50|344.28||344.28||344.28||344.23||0
1645609920000|2022-02-23 09:52:00|344.23||344.23||344.23||344.23||0
1645609950000|2022-02-23 09:52:30|344.18|343.93|344.18|343.93|344.18|343.93|344.18|343.93|0
1645609970000|2022-02-23 09:52:50|344.13||344.13||344.13||344.13||0
1645609980000|2022-02-23 09:53:00|344.18||344.13||344.18||344.13||0
1645610000000|2022-02-23 09:53:20|344.08|343.88|344.08|343.88|344.08|343.88|344.08|343.88|1
1645610010000|2022-02-23 09:53:30|344.03||344.03||344.08||344.03||0
1645610020000|2022-02-23 09:53:40|344.08||344.08||344.08||344.08||1
1645610030000|2022-02-23 09:53:50|344.03||344.03||344.03||344.03||0
1645610040000|2022-02-23 09:54:00|344.08||344.08||344.08||344.08||0
1645610060000|2022-02-23 09:54:20|343.98|343.83|343.98|343.83|343.98|343.83|343.98|343.83|6
1645610080000|2022-02-23 09:54:40|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|2
1645610100000|2022-02-23 09:55:00|343.98|343.83|343.98|343.78|343.98|343.83|343.98|343.78|1
1645610120000|2022-02-23 09:55:20||343.83||343.83||343.83||343.83|0
1645610140000|2022-02-23 09:55:40|344.03||343.98||344.03||343.98||0
1645610170000|2022-02-23 09:56:10|344.03|343.88|344.08|343.88|344.08|343.88|344.03|343.88|4
1645610180000|2022-02-23 09:56:20|344.03|343.83|343.98|343.83|344.03|343.83|343.93|343.78|4
1645610190000|2022-02-23 09:56:30|344.03|343.88|344.03|343.83|344.03|343.88|343.98|343.83|1
1645610200000|2022-02-23 09:56:40|343.98|343.78|343.93|343.78|344.03|343.78|343.93|343.78|1
1645610210000|2022-02-23 09:56:50|343.88|343.73|343.88|343.73|343.93|343.73|343.88|343.73|4
1645610230000|2022-02-23 09:57:10|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|0
1645610240000|2022-02-23 09:57:20|343.98|343.78|343.98|343.83|343.98|343.83|343.98|343.73|2
1645610250000|2022-02-23 09:57:30|344.03|343.78|343.93|343.78|344.03|343.78|343.93|343.78|2
1645610260000|2022-02-23 09:57:40|343.98||343.98||343.98||343.98||0
1645610270000|2022-02-23 09:57:50|343.93|343.83|343.93|343.78|343.93|343.83|343.93|343.78|1
1645610280000|2022-02-23 09:58:00|343.98||343.93||343.98||343.93||0
1645610290000|2022-02-23 09:58:10|343.88|343.73|343.83|343.68|343.88|343.73|343.83|343.68|4
1645610300000|2022-02-23 09:58:20|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|2
1645610310000|2022-02-23 09:58:30|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|2
1645610320000|2022-02-23 09:58:40|343.78|343.53|343.78|343.58|343.78|343.58|343.73|343.53|1
1645610330000|2022-02-23 09:58:50||343.63||343.58||343.63||343.58|0
1645610340000|2022-02-23 09:59:00|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|0
1645610370000|2022-02-23 09:59:30|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|0
1645610380000|2022-02-23 09:59:40|343.68||343.68||343.68||343.68||0
1645610390000|2022-02-23 09:59:50|||||||||1
1645610400000|2022-02-23 10:00:00|343.63|343.48|343.58|343.43|343.68|343.53|343.58|343.43|6
1645610410000|2022-02-23 10:00:10|343.63||343.58||343.63||343.58||3
1645610420000|2022-02-23 10:00:20|343.68|343.48|343.63|343.43|343.68|343.48|343.58|343.43|8
1645610430000|2022-02-23 10:00:30|343.58|343.38|343.58|343.38|343.63|343.38|343.58|343.38|0
1645610440000|2022-02-23 10:00:40|343.63|343.43|343.58|343.38|343.63|343.43|343.58|343.38|0
1645610450000|2022-02-23 10:00:50|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|0
1645610460000|2022-02-23 10:01:00||343.48||343.43||343.48||343.43|0
1645610470000|2022-02-23 10:01:10||343.48||343.43||343.48||343.43|0
1645610480000|2022-02-23 10:01:20|343.68|343.48|343.68|343.48|343.68|343.53|343.68|343.48|0
1645610490000|2022-02-23 10:01:30|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|0
1645610500000|2022-02-23 10:01:40|343.73|343.48|343.73|343.58|343.73|343.58|343.73|343.48|0
1645610510000|2022-02-23 10:01:50|343.78|343.63|343.73|343.53|343.78|343.63|343.73|343.53|0
1645610520000|2022-02-23 10:02:00|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645610540000|2022-02-23 10:02:20|343.83|343.63|343.83|343.63|343.83|343.68|343.83|343.63|0
1645610580000|2022-02-23 10:03:00|343.88|343.68|343.83|343.63|343.88|343.68|343.83|343.63|0
1645610590000|2022-02-23 10:03:10|343.88|343.68|343.93|343.68|343.93|343.68|343.83|343.68|0
1645610600000|2022-02-23 10:03:20|343.88|343.63|343.88|343.63|343.88|343.68|343.88|343.63|1
1645610610000|2022-02-23 10:03:30||343.68||343.68||343.68||343.63|0
1645610620000|2022-02-23 10:03:40|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|0
1645610630000|2022-02-23 10:03:50|343.93|343.63|343.88|343.68|343.93|343.68|343.83|343.63|0
1645610640000|2022-02-23 10:04:00|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1645610650000|2022-02-23 10:04:10|343.88|343.68|343.93|343.68|343.93|343.73|343.88|343.68|6
1645610660000|2022-02-23 10:04:20|343.88|343.73|343.83|343.68|343.93|343.73|343.83|343.68|2
1645610670000|2022-02-23 10:04:30|343.88||343.88||343.88||343.88||0
1645610680000|2022-02-23 10:04:40|343.93||343.88||343.93||343.88||1
1645610700000|2022-02-23 10:05:00|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|0
1645610710000|2022-02-23 10:05:10|343.83||343.88||343.88||343.78||1
1645610720000|2022-02-23 10:05:20|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.68|0
1645610730000|2022-02-23 10:05:30|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|0
1645610780000|2022-02-23 10:06:20|343.83||343.88||343.88||343.83||0
1645610790000|2022-02-23 10:06:30|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1645610800000|2022-02-23 10:06:40|343.88||343.93||343.93||343.88||0
1645610810000|2022-02-23 10:06:50|343.88||343.93||343.93||343.88||0
1645610820000|2022-02-23 10:07:00|343.88|343.78|343.88|343.68|343.93|343.78|343.88|343.68|0
1645610830000|2022-02-23 10:07:10||343.63||343.58||343.63||343.58|0
1645610840000|2022-02-23 10:07:20|343.83|343.53|343.78|343.58|343.83|343.58|343.78|343.53|0
1645610850000|2022-02-23 10:07:30|343.83|343.53|343.78|343.53|343.83|343.53|343.78|343.53|0
1645610860000|2022-02-23 10:07:40|343.83|343.58|343.78|343.53|343.83|343.58|343.78|343.53|0
1645610870000|2022-02-23 10:07:50|343.83|343.58|343.83|343.58|343.83|343.58|343.78|343.53|0
1645610880000|2022-02-23 10:08:00|343.88||343.83||343.88||343.83||0
1645610890000|2022-02-23 10:08:10|343.88|343.53|343.88|343.58|343.88|343.58|343.88|343.53|0
1645610900000|2022-02-23 10:08:20|343.83|343.53|343.83|343.58|343.83|343.58|343.83|343.53|0
1645610910000|2022-02-23 10:08:30||343.53||343.53||343.58||343.53|0
1645610930000|2022-02-23 10:08:50|343.88|343.58|343.83|343.58|343.88|343.58|343.83|343.58|0
1645610940000|2022-02-23 10:09:00|343.78|343.53|343.78|343.53|343.78|343.53|343.78|343.53|0
1645610960000|2022-02-23 10:09:20|343.73|343.48|343.73|343.48|343.78|343.48|343.73|343.48|11
1645610970000|2022-02-23 10:09:30||343.53||343.48||343.53||343.48|0
1645610980000|2022-02-23 10:09:40|343.68|343.43|343.63|343.38|343.68|343.43|343.63|343.38|0
1645611000000|2022-02-23 10:10:00|343.58|343.33|343.58|343.33|343.58|343.33|343.53|343.33|0
1645611010000|2022-02-23 10:10:10|343.53||343.53||343.53||343.53||0
1645611020000|2022-02-23 10:10:20|343.48|343.23|343.38|343.23|343.48|343.23|343.38|343.23|1
1645611030000|2022-02-23 10:10:30||343.18||343.18||343.18||343.18|0
1645611040000|2022-02-23 10:10:40|||||||||1
1645611060000|2022-02-23 10:11:00|343.43|343.23|343.38|343.18|343.43|343.23|343.38|343.18|0
1645611070000|2022-02-23 10:11:10|343.43|343.23|343.38|343.18|343.43|343.23|343.38|343.18|0
1645611080000|2022-02-23 10:11:20|343.43|343.23|343.43|343.23|343.43|343.23|343.38|343.18|0
1645611090000|2022-02-23 10:11:30||343.18||343.23||343.23||343.18|0
1645611100000|2022-02-23 10:11:40|343.38|343.18|343.38|343.18|343.38|343.23|343.38|343.18|0
1645611120000|2022-02-23 10:12:00|343.43|343.23|343.43|343.18|343.43|343.23|343.43|343.18|0
1645611130000|2022-02-23 10:12:10||343.23||343.18||343.23||343.18|0
1645611140000|2022-02-23 10:12:20|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.18|0
1645611150000|2022-02-23 10:12:30|343.38|343.18|343.38|343.18|343.43|343.23|343.38|343.18|0
1645611160000|2022-02-23 10:12:40|343.43||343.38||343.43||343.38||0
1645611170000|2022-02-23 10:12:50|343.43|343.23|343.43|343.23|343.43|343.23|343.38|343.18|0
1645611180000|2022-02-23 10:13:00||343.18||343.23||343.23||343.18|0
1645611190000|2022-02-23 10:13:10||343.18||343.18||343.23||343.18|0
1645611200000|2022-02-23 10:13:20|343.48|343.23|343.48|343.28|343.48|343.28|343.48|343.18|0
1645611210000|2022-02-23 10:13:30|343.53|343.33|343.48|343.28|343.53|343.33|343.48|343.28|0
1645611220000|2022-02-23 10:13:40|343.53|343.33|343.48|343.28|343.53|343.33|343.48|343.28|0
1645611230000|2022-02-23 10:13:50|343.53||343.48||343.53||343.48||0
1645611240000|2022-02-23 10:14:00|343.53|343.23|343.53|343.28|343.53|343.28|343.48|343.23|0
1645611250000|2022-02-23 10:14:10|343.48|343.23|343.53|343.28|343.53|343.28|343.48|343.23|0
1645611260000|2022-02-23 10:14:20|343.48|343.23|343.48|343.23|343.53|343.28|343.48|343.23|0
1645611280000|2022-02-23 10:14:40|343.53|343.28|343.48|343.23|343.53|343.28|343.48|343.23|0
1645611290000|2022-02-23 10:14:50|343.53|343.28|343.53|343.23|343.53|343.28|343.48|343.23|0
1645611300000|2022-02-23 10:15:00|343.48||343.48||343.53||343.48||0
1645611320000|2022-02-23 10:15:20|343.53|343.28|343.53|343.28|343.53|343.28|343.53|343.28|0
1645611330000|2022-02-23 10:15:30|343.48|343.23|343.48|343.23|343.53|343.23|343.48|343.23|0
1645611340000|2022-02-23 10:15:40|343.53|343.28|343.53|343.28|343.53|343.28|343.48|343.28|0
1645611350000|2022-02-23 10:15:50||343.23||343.28||343.28||343.23|0
1645611360000|2022-02-23 10:16:00|343.48|343.23|343.48|343.28|343.48|343.28|343.48|343.23|0
1645611370000|2022-02-23 10:16:10|343.53|343.33|343.53|343.33|343.53|343.33|343.48|343.33|0
1645611390000|2022-02-23 10:16:30|343.58|343.38|343.58|343.33|343.58|343.38|343.58|343.33|0
1645611400000|2022-02-23 10:16:40|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|0
1645611410000|2022-02-23 10:16:50|343.58||343.58||343.58||343.53||0
1645611430000|2022-02-23 10:17:10||343.38||343.33||343.38||343.33|0
1645611440000|2022-02-23 10:17:20||343.38||343.38||343.38||343.33|0
1645611450000|2022-02-23 10:17:30|343.63|343.33|343.58|343.33|343.63|343.38|343.58|343.33|0
1645611460000|2022-02-23 10:17:40|343.63|343.38|343.63|343.33|343.63|343.38|343.63|343.33|0
1645611470000|2022-02-23 10:17:50|343.58|343.38|343.63|343.33|343.63|343.38|343.58|343.33|0
1645611480000|2022-02-23 10:18:00|343.58|343.38|343.63|343.38|343.63|343.38|343.58|343.33|0
1645611490000|2022-02-23 10:18:10||343.33||343.38||343.38||343.33|0
1645611500000|2022-02-23 10:18:20|343.58|343.33|343.58|343.33|343.58|343.33|343.58|343.33|0
1645611520000|2022-02-23 10:18:40|343.63|343.38|343.63|343.38|343.63|343.38|343.63|343.38|0
1645611580000|2022-02-23 10:19:40|343.58|343.33|343.63|343.38|343.63|343.38|343.58|343.33|0
1645611590000|2022-02-23 10:19:50|343.58|343.33|343.63|343.38|343.63|343.38|343.58|343.33|0
1645611610000|2022-02-23 10:20:10|||||||||115
1645611620000|2022-02-23 10:20:20|||||||||64
1645611630000|2022-02-23 10:20:30|343.58|343.33|343.58|343.38|343.63|343.38|343.58|343.33|0
1645611640000|2022-02-23 10:20:40|343.63||343.63||343.63||343.58||0
1645611650000|2022-02-23 10:20:50|343.58||343.58||343.63||343.58||0
1645611660000|2022-02-23 10:21:00|343.63||343.58||343.63||343.58||0
1645611670000|2022-02-23 10:21:10|343.63||343.63||343.63||343.58||0
1645611680000|2022-02-23 10:21:20|343.58||343.58||343.63||343.58||8
1645611720000|2022-02-23 10:22:00|343.63||343.63||343.63||343.58||0
1645611730000|2022-02-23 10:22:10|343.58|343.43|343.63|343.43|343.63|343.43|343.58|343.43|0
1645611770000|2022-02-23 10:22:50|||||||||52
1645611790000|2022-02-23 10:23:10||343.48||343.43||343.48||343.43|0
1645611810000|2022-02-23 10:23:30|343.58||343.63||343.63||343.58||0
1645611820000|2022-02-23 10:23:40|343.58||343.63||343.63||343.58||0
1645611840000|2022-02-23 10:24:00|343.58|343.38|343.58|343.38|343.58|343.43|343.53|343.38|0
1645611860000|2022-02-23 10:24:20|343.53||343.58||343.58||343.53||0
1645611870000|2022-02-23 10:24:30|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.38|0
1645611890000|2022-02-23 10:24:50|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645611910000|2022-02-23 10:25:10||343.43||343.38||343.43||343.38|0
1645611930000|2022-02-23 10:25:30|343.63|343.43|343.58|343.38|343.63|343.43|343.58|343.38|0
1645611940000|2022-02-23 10:25:40|343.63|343.43|343.58|343.38|343.63|343.43|343.58|343.38|3
1645611970000|2022-02-23 10:26:10||343.43||343.38||343.43||343.38|0
1645611980000|2022-02-23 10:26:20|343.53||343.58||343.58||343.53||0
1645611990000|2022-02-23 10:26:30|343.53||343.58||343.58||343.53||0
1645612000000|2022-02-23 10:26:40|343.53||343.58||343.58||343.53||0
1645612020000|2022-02-23 10:27:00||343.43||343.38||343.43||343.38|0
1645612050000|2022-02-23 10:27:30|343.53|343.33|343.68|343.48|343.68|343.48|343.48|343.33|9
1645612060000|2022-02-23 10:27:40|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|43
1645612120000|2022-02-23 10:28:40|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|0
1645612140000|2022-02-23 10:29:00|343.68|343.48|343.68|343.48|343.73|343.48|343.68|343.48|0
1645612150000|2022-02-23 10:29:10|343.73||343.73||343.73||343.73||0
1645612160000|2022-02-23 10:29:20|343.68||343.73||343.73||343.68||0
1645612170000|2022-02-23 10:29:30|343.68||343.73||343.73||343.68||0
1645612180000|2022-02-23 10:29:40|343.68||343.73||343.73||343.68||0
1645612190000|2022-02-23 10:29:50|343.68||343.68||343.73||343.68||0
1645612200000|2022-02-23 10:30:00|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|0
1645612220000|2022-02-23 10:30:20|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.48|0
1645612230000|2022-02-23 10:30:30|343.78||343.78||343.78||343.78||0
1645612260000|2022-02-23 10:31:00|343.73|343.48|343.73|343.48|343.73|343.48|343.73|343.48|0
1645612310000|2022-02-23 10:31:50|343.78|343.53|343.73|343.48|343.78|343.53|343.73|343.48|0
1645612320000|2022-02-23 10:32:00|343.78|343.53|343.78|343.53|343.78|343.53|343.78|343.48|0
1645612330000|2022-02-23 10:32:10|343.73|343.48|343.78|343.53|343.78|343.53|343.73|343.48|0
1645612340000|2022-02-23 10:32:20|343.73|343.48|343.73|343.48|343.78|343.53|343.73|343.48|0
1645612360000|2022-02-23 10:32:40|343.78||343.78||343.78||343.73||0
1645612370000|2022-02-23 10:32:50|343.73|343.53|343.78|343.48|343.78|343.53|343.73|343.48|0
1645612380000|2022-02-23 10:33:00|343.73|343.53|343.78|343.48|343.78|343.53|343.73|343.48|0
1645612390000|2022-02-23 10:33:10|343.73|343.53|343.78|343.48|343.78|343.53|343.73|343.48|0
1645612400000|2022-02-23 10:33:20|343.73||343.73||343.73||343.73||0
1645612410000|2022-02-23 10:33:30|343.78||343.78||343.78||343.73||0
1645612420000|2022-02-23 10:33:40||343.53||343.48||343.53||343.48|0
1645612430000|2022-02-23 10:33:50||343.53||343.48||343.53||343.48|0
1645612440000|2022-02-23 10:34:00||343.53||343.53||343.53||343.53|0
1645612450000|2022-02-23 10:34:10||343.48||343.53||343.53||343.48|0
1645612460000|2022-02-23 10:34:20||343.48||343.53||343.53||343.48|0
1645612500000|2022-02-23 10:35:00|343.73|343.58|343.83|343.58|343.83|343.58|343.73|343.58|0
1645612510000|2022-02-23 10:35:10||343.63||343.58||343.63||343.58|0
1645612520000|2022-02-23 10:35:20||343.63||343.58||343.63||343.58|0
1645612530000|2022-02-23 10:35:30|343.78|343.63|343.88|343.63|343.88|343.63|343.78|343.63|0
1645612540000|2022-02-23 10:35:40|343.83|343.58|343.83|343.63|343.83|343.63|343.83|343.58|0
1645612550000|2022-02-23 10:35:50|343.78|343.58|343.83|343.58|343.83|343.63|343.78|343.58|0
1645612560000|2022-02-23 10:36:00|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.58|0
1645612570000|2022-02-23 10:36:10|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645612600000|2022-02-23 10:36:40|343.83|343.63|343.78|343.58|343.83|343.63|343.78|343.58|0
1645612610000|2022-02-23 10:36:50|343.83||343.78||343.83||343.78||0
1645612620000|2022-02-23 10:37:00|343.83||343.83||343.83||343.78||0
1645612630000|2022-02-23 10:37:10|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|0
1645612640000|2022-02-23 10:37:20|343.83||343.83||343.83||343.83||0
1645612650000|2022-02-23 10:37:30||343.63||343.63||343.63||343.58|0
1645612660000|2022-02-23 10:37:40||343.58||343.58||343.58||343.58|0
1645612680000|2022-02-23 10:38:00||343.63||343.63||343.63||343.58|0
1645612690000|2022-02-23 10:38:10||343.58||343.58||343.58||343.58|0
1645612700000|2022-02-23 10:38:20|343.78||343.78||343.83||343.73||0
1645612710000|2022-02-23 10:38:30|343.83||343.83||343.83||343.78||0
1645612720000|2022-02-23 10:38:40||343.63||343.63||343.63||343.63|0
1645612730000|2022-02-23 10:38:50||343.58||343.58||343.58||343.58|0
1645612740000|2022-02-23 10:39:00||343.63||343.58||343.63||343.58|0
1645612760000|2022-02-23 10:39:20|343.78|343.63|343.83|343.63|343.83|343.63|343.78|343.63|0
1645612770000|2022-02-23 10:39:30||343.58||343.58||343.58||343.58|0
1645612780000|2022-02-23 10:39:40||343.63||343.58||343.63||343.58|0
1645612790000|2022-02-23 10:39:50||343.63||343.58||343.63||343.58|0
1645612810000|2022-02-23 10:40:10|343.88|343.63|343.88|343.73|343.88|343.73|343.88|343.63|0
1645612820000|2022-02-23 10:40:20|343.93|343.68|343.93|343.73|343.93|343.73|343.93|343.68|0
1645612830000|2022-02-23 10:40:30|344.03|343.78|344.03|343.78|344.03|343.78|343.98|343.78|4
1645612840000|2022-02-23 10:40:40|343.98||344.03||344.03||343.98||0
1645612850000|2022-02-23 10:40:50|343.98||343.98||344.03||343.98||0
1645612870000|2022-02-23 10:41:10|344.03||344.03||344.03||343.98||1
1645612890000|2022-02-23 10:41:30||343.83||343.83||343.83||343.78|0
1645612980000|2022-02-23 10:43:00|344.08|343.88|344.08|343.88|344.08|343.93|344.08|343.88|4
1645612990000|2022-02-23 10:43:10|344.13|343.93|344.08|343.88|344.13|343.93|344.08|343.88|0
1645613040000|2022-02-23 10:44:00|||||||||3
1645613060000|2022-02-23 10:44:20|344.13||344.08||344.13||344.08||0
1645613070000|2022-02-23 10:44:30|344.13||344.08||344.13||344.08||0
1645613080000|2022-02-23 10:44:40|344.13||344.13||344.13||344.08||0
1645613090000|2022-02-23 10:44:50|344.08|343.93|344.13|343.88|344.13|343.93|344.08|343.88|2
1645613100000|2022-02-23 10:45:00|344.08||344.08||344.08||344.03||3
1645613130000|2022-02-23 10:45:30||343.93||343.88||343.93||343.88|4
1645613140000|2022-02-23 10:45:40|344.03|343.83|343.98|343.83|344.03|343.83|343.98|343.83|4
1645613150000|2022-02-23 10:45:50|343.93|343.78|343.93|343.78|343.93|343.78|343.93|343.78|3
1645613170000|2022-02-23 10:46:10|343.88|343.68|343.88|343.68|343.88|343.68|343.88|343.68|3
1645613180000|2022-02-23 10:46:20|343.83|343.63|343.83|343.63|343.83|343.63|343.78|343.63|0
1645613190000|2022-02-23 10:46:30|343.78||343.83||343.83||343.78||0
1645613200000|2022-02-23 10:46:40|343.78||343.83||343.83||343.78||0
1645613210000|2022-02-23 10:46:50||343.68||343.63||343.68||343.63|0
1645613220000|2022-02-23 10:47:00||343.68||343.68||343.68||343.63|0
1645613240000|2022-02-23 10:47:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|2
1645613250000|2022-02-23 10:47:30|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|0
1645613260000|2022-02-23 10:47:40|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|1
1645613270000|2022-02-23 10:47:50||343.58||343.53||343.58||343.53|0
1645613280000|2022-02-23 10:48:00|343.68|343.58|343.68|343.53|343.68|343.58|343.68|343.53|0
1645613300000|2022-02-23 10:48:20|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|1
1645613310000|2022-02-23 10:48:30|343.58|343.38|343.53|343.38|343.58|343.38|343.53|343.38|2
1645613320000|2022-02-23 10:48:40|343.58|343.43|343.58|343.38|343.58|343.43|343.53|343.38|0
1645613330000|2022-02-23 10:48:50|343.53||343.58||343.58||343.53||0
1645613340000|2022-02-23 10:49:00||343.43||343.43||343.43||343.43|0
1645613360000|2022-02-23 10:49:20|343.68|343.48|343.63|343.43|343.68|343.48|343.63|343.43|4
1645613370000|2022-02-23 10:49:30|343.58|343.48|343.63|343.43|343.63|343.48|343.58|343.43|2
1645613380000|2022-02-23 10:49:40|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645613390000|2022-02-23 10:49:50||343.43||343.43||343.43||343.43|0
1645613400000|2022-02-23 10:50:00|343.63||343.58||343.63||343.58||0
1645613410000|2022-02-23 10:50:10|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.48|0
1645613420000|2022-02-23 10:50:20|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|0
1645613430000|2022-02-23 10:50:30||343.58||343.53||343.58||343.53|0
1645613440000|2022-02-23 10:50:40||343.58||343.53||343.58||343.53|0
1645613450000|2022-02-23 10:50:50|343.68||343.68||343.68||343.68||0
1645613460000|2022-02-23 10:51:00|343.73|343.58|343.68|343.53|343.73|343.58|343.68|343.53|0
1645613470000|2022-02-23 10:51:10|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|0
1645613480000|2022-02-23 10:51:20||343.58||343.58||343.58||343.58|0
1645613490000|2022-02-23 10:51:30||343.53||343.58||343.58||343.53|0
1645613570000|2022-02-23 10:52:50|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.63|7
1645613580000|2022-02-23 10:53:00||343.63||343.68||343.68||343.63|2
1645613590000|2022-02-23 10:53:10|343.78|343.63|343.78|343.63|343.78|343.63|343.73|343.58|1
1645613600000|2022-02-23 10:53:20|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.58|0
1645613610000|2022-02-23 10:53:30|343.78|343.53|343.73|343.53|343.78|343.58|343.73|343.53|0
1645613620000|2022-02-23 10:53:40||343.58||343.58||343.58||343.53|0
1645613630000|2022-02-23 10:53:50|343.78|343.63|343.83|343.63|343.83|343.68|343.78|343.58|1
1645613640000|2022-02-23 10:54:00|343.78|343.68|343.83|343.68|343.83|343.68|343.78|343.63|0
1645613650000|2022-02-23 10:54:10|343.88|343.63|343.88|343.68|343.88|343.68|343.88|343.63|0
1645613660000|2022-02-23 10:54:20|343.83||343.83||343.83||343.83||0
1645613680000|2022-02-23 10:54:40|343.88||343.88||343.88||343.88||1
1645613690000|2022-02-23 10:54:50||343.73||343.73||343.73||343.73|0
1645613700000|2022-02-23 10:55:00|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|2
1645613710000|2022-02-23 10:55:10|343.88|343.68|343.88|343.73|343.88|343.73|343.88|343.68|0
1645613720000|2022-02-23 10:55:20|343.93||343.93||343.93||343.93||2
1645613740000|2022-02-23 10:55:40||343.78||343.73||343.78||343.73|0
1645613750000|2022-02-23 10:55:50|343.98|343.78|343.98|343.78|343.98|343.78|343.93|343.73|0
1645613760000|2022-02-23 10:56:00|343.93||343.98||343.98||343.93||0
1645613780000|2022-02-23 10:56:20||343.83||343.83||343.83||343.83|1
1645613790000|2022-02-23 10:56:30|343.93|343.78|343.93|343.73|343.93|343.78|343.88|343.73|1
1645613810000|2022-02-23 10:56:50|343.98||343.93||343.98||343.88||0
1645613820000|2022-02-23 10:57:00||343.78||343.73||343.78||343.73|0
1645613830000|2022-02-23 10:57:10||343.78||343.73||343.78||343.73|0
1645613840000|2022-02-23 10:57:20|343.88||343.93||343.93||343.88||0
1645613870000|2022-02-23 10:57:50|343.88|343.78|343.88|343.73|343.93|343.78|343.88|343.73|0
1645613880000|2022-02-23 10:58:00|343.93|343.78|343.98|343.78|343.98|343.78|343.88|343.78|0
1645613890000|2022-02-23 10:58:10|343.93||343.98||343.98||343.93||0
1645613900000|2022-02-23 10:58:20|343.93||343.98||343.98||343.93||0
1645613910000|2022-02-23 10:58:30|343.93||343.98||343.98||343.93||0
1645613930000|2022-02-23 10:58:50|343.93||343.98||343.98||343.93||0
1645613940000|2022-02-23 10:59:00|344.03|343.83|343.98|343.83|344.03|343.83|343.98|343.83|0
1645613950000|2022-02-23 10:59:10|344.03||344.03||344.03||343.98||0
1645613960000|2022-02-23 10:59:20|343.93|343.73|343.93|343.73|343.93|343.73|343.88|343.73|3
1645613970000|2022-02-23 10:59:30|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.63|6
1645613980000|2022-02-23 10:59:40||343.63||343.63||343.63||343.63|0
1645614000000|2022-02-23 11:00:00|343.78|343.58|343.78|343.58|343.83|343.58|343.78|343.58|1
1645614030000|2022-02-23 11:00:30|343.73|343.53|343.73|343.53|343.78|343.53|343.73|343.53|0
1645614060000|2022-02-23 11:01:00|343.68||343.73||343.73||343.68||0
1645614070000|2022-02-23 11:01:10|343.68||343.68||343.68||343.68||0
1645614080000|2022-02-23 11:01:20|343.73|343.48|343.63|343.48|343.73|343.48|343.63|343.48|0
1645614090000|2022-02-23 11:01:30|343.68||343.68||343.68||343.68||0
1645614110000|2022-02-23 11:01:50|343.63||343.68||343.68||343.63||0
1645614120000|2022-02-23 11:02:00||343.53||343.53||343.53||343.53|0
1645614130000|2022-02-23 11:02:10|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|0
1645614140000|2022-02-23 11:02:20|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|1
1645614170000|2022-02-23 11:02:50||343.63||343.58||343.63||343.58|0
1645614180000|2022-02-23 11:03:00|343.73||343.73||343.78||343.73||0
1645614190000|2022-02-23 11:03:10|343.78||343.78||343.78||343.78||0
1645614200000|2022-02-23 11:03:20|343.83|343.63|343.78|343.58|343.83|343.63|343.78|343.58|0
1645614210000|2022-02-23 11:03:30|343.73|343.63|343.78|343.58|343.78|343.63|343.73|343.58|0
1645614220000|2022-02-23 11:03:40|343.73||343.78||343.78||343.73||0
1645614240000|2022-02-23 11:04:00|343.73||343.78||343.78||343.73||0
1645614260000|2022-02-23 11:04:20|343.73||343.78||343.78||343.73||0
1645614270000|2022-02-23 11:04:30||343.63||343.58||343.63||343.58|0
1645614280000|2022-02-23 11:04:40|343.73||343.78||343.78||343.73||0
1645614300000|2022-02-23 11:05:00||343.63||343.58||343.63||343.58|0
1645614320000|2022-02-23 11:05:20|343.73||343.78||343.78||343.73||0
1645614330000|2022-02-23 11:05:30|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.63|0
1645614340000|2022-02-23 11:05:40|343.88|343.63|343.88|343.68|343.88|343.68|343.88|343.63|0
1645614350000|2022-02-23 11:05:50|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1645614360000|2022-02-23 11:06:00|343.88|343.68|343.88|343.68|343.88|343.68|343.83|343.68|0
1645614390000|2022-02-23 11:06:30|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|0
1645614400000|2022-02-23 11:06:40||343.73||343.68||343.73||343.68|0
1645614410000|2022-02-23 11:06:50|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|0
1645614420000|2022-02-23 11:07:00|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|0
1645614430000|2022-02-23 11:07:10|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|1
1645614440000|2022-02-23 11:07:20|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|0
1645614450000|2022-02-23 11:07:30|343.93|343.73|343.88|343.68|343.93|343.73|343.88|343.68|0
1645614460000|2022-02-23 11:07:40|343.83||343.83||343.83||343.83||0
1645614480000|2022-02-23 11:08:00||343.58||343.58||343.58||343.58|2
1645614490000|2022-02-23 11:08:10||343.53||343.58||343.58||343.53|0
1645614510000|2022-02-23 11:08:30||343.53||343.58||343.58||343.53|0
1645614520000|2022-02-23 11:08:40|343.88||343.88||343.88||343.88||0
1645614530000|2022-02-23 11:08:50|343.83||343.83||343.88||343.83||0
1645614540000|2022-02-23 11:09:00|343.88||343.88||343.88||343.83||0
1645614580000|2022-02-23 11:09:40||343.68||343.63||343.68||343.63|0
1645614600000|2022-02-23 11:10:00||343.68||343.63||343.68||343.63|0
1645614610000|2022-02-23 11:10:10||343.68||343.68||343.68||343.63|0
1645614620000|2022-02-23 11:10:20|343.93||343.93||343.93||343.93||0
1645614650000|2022-02-23 11:10:50||343.63||343.68||343.68||343.63|0
1645614670000|2022-02-23 11:11:10|343.88|343.63|343.88|343.63|343.88|343.63|343.88|343.63|0
1645614680000|2022-02-23 11:11:20|343.93|343.68|343.88|343.63|343.93|343.68|343.88|343.63|0
1645614690000|2022-02-23 11:11:30|343.93|343.68|343.93|343.68|343.93|343.68|343.88|343.63|0
1645614700000|2022-02-23 11:11:40|343.88||343.93||343.93||343.88||0
1645614710000|2022-02-23 11:11:50||343.73||343.73||343.73||343.73|0
1645614730000|2022-02-23 11:12:10|343.98|343.78|343.98|343.78|343.98|343.78|343.98|343.78|0
1645614740000|2022-02-23 11:12:20|343.93||343.93||343.93||343.93||0
1645614750000|2022-02-23 11:12:30|343.98||343.98||343.98||343.98||0
1645614760000|2022-02-23 11:12:40|343.93||343.98||343.98||343.93||0
1645614770000|2022-02-23 11:12:50|343.93||343.93||343.93||343.93||0
1645614780000|2022-02-23 11:13:00|343.88|343.73|343.88|343.63|343.93|343.73|343.88|343.63|1
1645614790000|2022-02-23 11:13:10|343.83||343.83||343.83||343.83||0
1645614800000|2022-02-23 11:13:20|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645614810000|2022-02-23 11:13:30|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|1
1645614840000|2022-02-23 11:14:00|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|0
1645614850000|2022-02-23 11:14:10|343.78|343.58|343.78|343.58|343.78|343.63|343.78|343.58|0
1645614860000|2022-02-23 11:14:20|343.73||343.73||343.78||343.73||0
1645614870000|2022-02-23 11:14:30|343.78|343.53|343.78|343.58|343.78|343.58|343.78|343.53|0
1645614880000|2022-02-23 11:14:40|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|0
1645614900000|2022-02-23 11:15:00|343.78||343.73||343.78||343.73||0
1645614910000|2022-02-23 11:15:10|343.78||343.78||343.78||343.73||0
1645614920000|2022-02-23 11:15:20||343.58||343.58||343.58||343.58|0
1645614940000|2022-02-23 11:15:40|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1645614950000|2022-02-23 11:15:50|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645615020000|2022-02-23 11:17:00||343.63||343.63||343.63||343.58|0
1645615030000|2022-02-23 11:17:10||343.58||343.58||343.58||343.58|0
1645615040000|2022-02-23 11:17:20||343.63||343.58||343.63||343.58|0
1645615050000|2022-02-23 11:17:30|343.73||343.73||343.73||343.73||0
1645615060000|2022-02-23 11:17:40|343.78|343.53|343.73|343.48|343.78|343.53|343.73|343.48|2
1645615070000|2022-02-23 11:17:50||343.53||343.48||343.53||343.48|0
1645615080000|2022-02-23 11:18:00|343.63|343.43|343.63|343.38|343.63|343.48|343.63|343.38|0
1645615090000|2022-02-23 11:18:10||343.43||343.38||343.43||343.38|0
1645615100000|2022-02-23 11:18:20||343.43||343.43||343.43||343.38|0
1645615110000|2022-02-23 11:18:30|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645615120000|2022-02-23 11:18:40|343.53||343.58||343.58||343.53||0
1645615150000|2022-02-23 11:19:10|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1645615160000|2022-02-23 11:19:20|343.58|343.38|343.58|343.33|343.58|343.38|343.58|343.33|0
1645615170000|2022-02-23 11:19:30|343.53||343.53||343.53||343.53||0
1645615200000|2022-02-23 11:20:00|343.48||343.53||343.53||343.48||0
1645615210000|2022-02-23 11:20:10|343.58|343.38|343.53|343.33|343.58|343.38|343.53|343.33|0
1645615220000|2022-02-23 11:20:20|343.48||343.53||343.53||343.48||0
1645615230000|2022-02-23 11:20:30|343.48||343.53||343.53||343.48||0
1645615250000|2022-02-23 11:20:50|343.48||343.48||343.53||343.48||0
1645615260000|2022-02-23 11:21:00|343.53|343.28|343.43|343.23|343.53|343.28|343.43|343.23|4
1645615270000|2022-02-23 11:21:10|343.38||343.38||343.38||343.38||10
1645615280000|2022-02-23 11:21:20||343.18||343.18||343.23||343.18|4
1645615290000|2022-02-23 11:21:30||343.23||343.23||343.23||343.18|0
1645615330000|2022-02-23 11:22:10|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|1
1645615340000|2022-02-23 11:22:20|343.38|343.13|343.38|343.18|343.38|343.18|343.33|343.13|0
1645615350000|2022-02-23 11:22:30||343.23||343.23||343.23||343.18|0
1645615390000|2022-02-23 11:23:10|343.43||343.38||343.43||343.38||20
1645615400000|2022-02-23 11:23:20|343.33|343.18|343.38|343.18|343.38|343.18|343.33|343.18|2
1645615410000|2022-02-23 11:23:30|343.33||343.33||343.33||343.33||0
1645615420000|2022-02-23 11:23:40|343.38|343.13|343.33|343.18|343.38|343.23|343.33|343.13|0
1645615440000|2022-02-23 11:24:00|343.28|343.13|343.28|343.08|343.33|343.13|343.28|343.08|0
1645615450000|2022-02-23 11:24:10|343.33|343.13|343.33|343.13|343.33|343.13|343.28|343.13|0
1645615460000|2022-02-23 11:24:20||343.18||343.13||343.18||343.13|0
1645615470000|2022-02-23 11:24:30|343.28||343.28||343.28||343.28||0
1645615480000|2022-02-23 11:24:40|343.33||343.28||343.33||343.28||0
1645615500000|2022-02-23 11:25:00|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|1
1645615510000|2022-02-23 11:25:10|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.13|0
1645615520000|2022-02-23 11:25:20|343.28|343.13|343.33|343.18|343.33|343.18|343.28|343.13|0
1645615530000|2022-02-23 11:25:30||343.13||343.13||343.13||343.13|62
1645615540000|2022-02-23 11:25:40|343.28||343.28||343.28||343.28||0
1645615550000|2022-02-23 11:25:50|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.08|45
1645615560000|2022-02-23 11:26:00|343.28|343.13|343.28|343.13|343.33|343.13|343.28|343.13|0
1645615570000|2022-02-23 11:26:10|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|30
1645615580000|2022-02-23 11:26:20|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|0
1645615590000|2022-02-23 11:26:30||343.18||343.18||343.18||343.18|13
1645615600000|2022-02-23 11:26:40||343.13||343.13||343.13||343.13|0
1645615610000|2022-02-23 11:26:50||343.18||343.18||343.18||343.18|0
1645615620000|2022-02-23 11:27:00||343.13||343.18||343.18||343.13|0
1645615660000|2022-02-23 11:27:40|343.38||343.33||343.38||343.33||0
1645615690000|2022-02-23 11:28:10|343.38|343.23|343.38|343.18|343.38|343.23|343.38|343.18|0
1645615700000|2022-02-23 11:28:20|343.33||343.33||343.33||343.33||0
1645615710000|2022-02-23 11:28:30|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|0
1645615720000|2022-02-23 11:28:40|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.18|0
1645615730000|2022-02-23 11:28:50|343.43||343.43||343.43||343.43||8
1645615740000|2022-02-23 11:29:00||343.28||343.23||343.28||343.23|0
1645615750000|2022-02-23 11:29:10|343.38||343.43||343.43||343.38||1
1645615760000|2022-02-23 11:29:20|343.38||343.43||343.43||343.38||1
1645615770000|2022-02-23 11:29:30|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|1
1645615790000|2022-02-23 11:29:50|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|2
1645615800000|2022-02-23 11:30:00|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|2
1645615810000|2022-02-23 11:30:10|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.38|0
1645615830000|2022-02-23 11:30:30|343.68|343.48|343.63|343.43|343.68|343.48|343.58|343.38|7
1645615840000|2022-02-23 11:30:40||343.48||343.48||343.48||343.48|2
1645615850000|2022-02-23 11:30:50|343.68||343.68||343.68||343.68||5
1645615860000|2022-02-23 11:31:00||343.53||343.48||343.53||343.48|0
1645615870000|2022-02-23 11:31:10|343.73|343.53|343.73|343.53|343.73|343.58|343.73|343.53|4
1645615880000|2022-02-23 11:31:20|343.78|343.58|343.73|343.53|343.78|343.58|343.73|343.53|3
1645615890000|2022-02-23 11:31:30|343.68||343.73||343.73||343.68||0
1645615900000|2022-02-23 11:31:40||343.58||343.53||343.58||343.53|0
1645615910000|2022-02-23 11:31:50|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|2
1645615920000|2022-02-23 11:32:00|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|6
1645615930000|2022-02-23 11:32:10|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1645615940000|2022-02-23 11:32:20|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645615960000|2022-02-23 11:32:40|343.73||343.78||343.78||343.73||0
1645615980000|2022-02-23 11:33:00|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|1
1645615990000|2022-02-23 11:33:10|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|3
1645616000000|2022-02-23 11:33:20|343.88|343.68|343.83|343.63|343.88|343.68|343.83|343.63|0
1645616010000|2022-02-23 11:33:30|343.78|343.58|343.78|343.58|343.83|343.63|343.78|343.58|0
1645616020000|2022-02-23 11:33:40|343.83|343.63|343.88|343.68|343.88|343.68|343.78|343.63|0
1645616040000|2022-02-23 11:34:00||343.73||343.68||343.73||343.68|1
1645616050000|2022-02-23 11:34:10||343.73||343.73||343.73||343.68|4
1645616080000|2022-02-23 11:34:40||343.68||343.73||343.73||343.68|1
1645616090000|2022-02-23 11:34:50||343.68||343.73||343.73||343.68|1
1645616100000|2022-02-23 11:35:00||343.68||343.68||343.68||343.68|0
1645616110000|2022-02-23 11:35:10|343.83|343.63|343.83|343.68|343.83|343.68|343.83|343.63|3
1645616120000|2022-02-23 11:35:20|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|0
1645616130000|2022-02-23 11:35:30|343.73|343.58|343.78|343.63|343.78|343.63|343.73|343.58|0
1645616160000|2022-02-23 11:36:00||343.58||343.63||343.63||343.58|0
1645616180000|2022-02-23 11:36:20|343.83||343.78||343.83||343.78||1
1645616190000|2022-02-23 11:36:30|343.83||343.83||343.83||343.83||0
1645616200000|2022-02-23 11:36:40|343.78||343.83||343.83||343.78||0
1645616210000|2022-02-23 11:36:50|343.78||343.83||343.83||343.78||0
1645616220000|2022-02-23 11:37:00|343.78||343.78||343.83||343.78||0
1645616260000|2022-02-23 11:37:40|343.83|343.58|343.78|343.63|343.83|343.63|343.78|343.58|1
1645616270000|2022-02-23 11:37:50|343.83|343.58|343.78|343.58|343.83|343.58|343.73|343.58|5
1645616280000|2022-02-23 11:38:00|343.73||343.73||343.78||343.73||0
1645616290000|2022-02-23 11:38:10|343.78||343.78||343.78||343.78||0
1645616300000|2022-02-23 11:38:20||343.63||343.63||343.63||343.63|0
1645616310000|2022-02-23 11:38:30|343.83||343.83||343.83||343.78||0
1645616320000|2022-02-23 11:38:40|343.78||343.83||343.83||343.78||0
1645616330000|2022-02-23 11:38:50|343.78||343.78||343.83||343.78||0
1645616340000|2022-02-23 11:39:00|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|3
1645616350000|2022-02-23 11:39:10|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|0
1645616360000|2022-02-23 11:39:20||343.58||343.58||343.58||343.53|0
1645616370000|2022-02-23 11:39:30|343.68|343.53|343.63|343.48|343.68|343.58|343.63|343.48|0
1645616380000|2022-02-23 11:39:40|343.68||343.68||343.68||343.68||0
1645616390000|2022-02-23 11:39:50|343.63||343.68||343.68||343.63||0
1645616400000|2022-02-23 11:40:00|343.63|343.43|343.63|343.43|343.68|343.48|343.63|343.43|0
1645616420000|2022-02-23 11:40:20|343.58||343.63||343.63||343.58||0
1645616440000|2022-02-23 11:40:40|343.68|343.48|343.63|343.48|343.68|343.53|343.63|343.48|0
1645616450000|2022-02-23 11:40:50|343.68||343.68||343.68||343.63||0
1645616460000|2022-02-23 11:41:00|343.73|343.53|343.73|343.53|343.73|343.53|343.68|343.48|0
1645616470000|2022-02-23 11:41:10|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1645616490000|2022-02-23 11:41:30||343.53||343.48||343.53||343.48|0
1645616500000|2022-02-23 11:41:40||343.53||343.48||343.53||343.48|0
1645616520000|2022-02-23 11:42:00|343.73|343.53|343.68|343.53|343.73|343.58|343.68|343.53|0
1645616530000|2022-02-23 11:42:10|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|0
1645616540000|2022-02-23 11:42:20||343.58||343.53||343.58||343.53|0
1645616580000|2022-02-23 11:43:00|343.68|343.48|343.68|343.53|343.73|343.53|343.68|343.48|0
1645616590000|2022-02-23 11:43:10|343.73|343.58|343.73|343.53|343.73|343.58|343.73|343.53|0
1645616600000|2022-02-23 11:43:20||343.58||343.58||343.58||343.58|0
1645616610000|2022-02-23 11:43:30|343.78|343.63|343.78|343.58|343.78|343.63|343.78|343.58|0
1645616620000|2022-02-23 11:43:40|343.73||343.73||343.78||343.73||0
1645616630000|2022-02-23 11:43:50|343.78||343.73||343.78||343.73||0
1645616640000|2022-02-23 11:44:00|343.78|343.53|343.78|343.58|343.78|343.58|343.78|343.53|0
1645616650000|2022-02-23 11:44:10|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|0
1645616660000|2022-02-23 11:44:20|343.73|343.53|343.58|343.43|343.73|343.53|343.58|343.43|6
1645616670000|2022-02-23 11:44:30|343.63||343.58||343.63||343.58||0
1645616680000|2022-02-23 11:44:40|343.63||343.58||343.63||343.58||0
1645616690000|2022-02-23 11:44:50|343.53|343.38|343.53|343.38|343.58|343.38|343.53|343.38|1
1645616700000|2022-02-23 11:45:00|343.58||343.53||343.58||343.53||0
1645616720000|2022-02-23 11:45:20||343.33||343.38||343.38||343.33|1
1645616730000|2022-02-23 11:45:30||343.33||343.33||343.33||343.33|0
1645616750000|2022-02-23 11:45:50|343.48|343.28|343.48|343.28|343.53|343.28|343.48|343.28|0
1645616760000|2022-02-23 11:46:00|343.43||343.43||343.48||343.43||0
1645616770000|2022-02-23 11:46:10|343.48||343.43||343.48||343.43||0
1645616780000|2022-02-23 11:46:20|343.48|343.23|343.43|343.23|343.48|343.23|343.43|343.23|0
1645616790000|2022-02-23 11:46:30|343.48|343.28|343.43|343.23|343.48|343.28|343.43|343.23|0
1645616800000|2022-02-23 11:46:40|343.38||343.43||343.43||343.38||0
1645616820000|2022-02-23 11:47:00|343.38|343.18|343.38|343.18|343.43|343.18|343.33|343.18|4
1645616830000|2022-02-23 11:47:10|343.33|343.13|343.33|343.13|343.33|343.18|343.33|343.13|0
1645616860000|2022-02-23 11:47:40||343.18||343.18||343.18||343.18|0
1645616870000|2022-02-23 11:47:50||343.13||343.13||343.13||343.13|0
1645616880000|2022-02-23 11:48:00||343.18||343.13||343.18||343.13|0
1645616890000|2022-02-23 11:48:10|343.38|343.18|343.43|343.23|343.43|343.23|343.38|343.18|2
1645616900000|2022-02-23 11:48:20|||||||||2
1645616920000|2022-02-23 11:48:40|343.33|343.18|343.33|343.18|343.33|343.18|343.33|343.18|0
1645616930000|2022-02-23 11:48:50||343.13||343.13||343.13||343.13|0
1645616940000|2022-02-23 11:49:00|343.38|343.18|343.43|343.23|343.43|343.23|343.38|343.18|0
1645616950000|2022-02-23 11:49:10|343.38|343.18|343.38|343.18|343.38|343.23|343.38|343.18|2
1645616960000|2022-02-23 11:49:20|343.33|343.13|343.33|343.13|343.38|343.13|343.33|343.13|0
1645616980000|2022-02-23 11:49:40|343.38|343.18|343.33|343.13|343.38|343.18|343.33|343.13|0
1645616990000|2022-02-23 11:49:50|343.38||343.33||343.38||343.33||0
1645617000000|2022-02-23 11:50:00|343.38||343.33||343.38||343.33||0
1645617010000|2022-02-23 11:50:10|343.38|343.18|343.38|343.18|343.38|343.23|343.38|343.18|0
1645617020000|2022-02-23 11:50:20|343.33|343.23|343.33|343.18|343.33|343.23|343.33|343.18|0
1645617030000|2022-02-23 11:50:30|343.38|343.23|343.43|343.23|343.43|343.23|343.38|343.23|0
1645617040000|2022-02-23 11:50:40|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.23|0
1645617060000|2022-02-23 11:51:00|343.43||343.48||343.48||343.43||0
1645617080000|2022-02-23 11:51:20|343.43||343.43||343.43||343.43||0
1645617090000|2022-02-23 11:51:30|343.48||343.48||343.48||343.43||0
1645617120000|2022-02-23 11:52:00|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1645617140000|2022-02-23 11:52:20|343.48|343.28|343.48|343.28|343.48|343.28|343.43|343.28|0
1645617150000|2022-02-23 11:52:30|343.43||343.48||343.48||343.43||0
1645617170000|2022-02-23 11:52:50|343.53|343.33|343.53|343.33|343.53|343.33|343.48|343.33|0
1645617190000|2022-02-23 11:53:10||343.38||343.33||343.38||343.33|0
1645617200000|2022-02-23 11:53:20|343.48||343.48||343.48||343.48||0
1645617210000|2022-02-23 11:53:30||343.28||343.28||343.28||343.28|0
1645617220000|2022-02-23 11:53:40|343.53||343.48||343.53||343.48||0
1645617230000|2022-02-23 11:53:50|343.53||343.48||343.53||343.48||0
1645617240000|2022-02-23 11:54:00|343.53||343.48||343.53||343.48||0
1645617260000|2022-02-23 11:54:20|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1645617280000|2022-02-23 11:54:40|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|0
1645617290000|2022-02-23 11:54:50|343.53||343.53||343.53||343.48||0
1645617310000|2022-02-23 11:55:10|343.48|343.33|343.48|343.28|343.53|343.33|343.48|343.28|0
1645617330000|2022-02-23 11:55:30|343.53||343.48||343.53||343.48||0
1645617340000|2022-02-23 11:55:40|343.53||343.48||343.53||343.48||0
1645617360000|2022-02-23 11:56:00|343.53||343.48||343.53||343.48||0
1645617370000|2022-02-23 11:56:10|343.53||343.48||343.53||343.48||0
1645617380000|2022-02-23 11:56:20|343.53||343.48||343.53||343.48||0
1645617390000|2022-02-23 11:56:30|343.53|343.33|343.53|343.33|343.53|343.33|343.48|343.33|0
1645617400000|2022-02-23 11:56:40|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|0
1645617420000|2022-02-23 11:57:00|343.33|343.13|343.28|343.03|343.33|343.13|343.23|343.03|0
1645617430000|2022-02-23 11:57:10|343.23|343.08|343.38|343.13|343.38|343.18|343.23|343.03|0
1645617440000|2022-02-23 11:57:20|343.43|343.18|343.38|343.23|343.43|343.23|343.38|343.13|0
1645617450000|2022-02-23 11:57:30|343.33|343.18|343.38|343.18|343.43|343.18|343.33|343.18|0
1645617460000|2022-02-23 11:57:40|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.13|51
1645617470000|2022-02-23 11:57:50|343.38|343.18|343.38|343.18|343.38|343.18|343.33|343.18|0
1645617480000|2022-02-23 11:58:00|343.33|343.13|343.28|343.08|343.33|343.13|343.28|343.08|2
1645617490000|2022-02-23 11:58:10|343.23|343.13|343.28|343.08|343.28|343.13|343.23|343.03|0
1645617500000|2022-02-23 11:58:20|343.23||343.28||343.28||343.23||0
1645617510000|2022-02-23 11:58:30|343.23|343.03|343.23|343.03|343.23|343.03|343.18|343.03|0
1645617520000|2022-02-23 11:58:40|343.18|342.98|343.18|342.98|343.18|342.98|343.18|342.98|0
1645617530000|2022-02-23 11:58:50|343.23|343.03|343.23|343.03|343.23|343.03|343.23|343.03|0
1645617540000|2022-02-23 11:59:00|343.18|342.98|343.23|343.03|343.23|343.03|343.18|342.98|0
1645617550000|2022-02-23 11:59:10|343.18|342.98|343.23|343.03|343.28|343.03|343.18|342.98|0
1645617560000|2022-02-23 11:59:20||343.08||343.08||343.08||343.08|0
1645617570000|2022-02-23 11:59:30|343.28||343.28||343.28||343.28||0
1645617580000|2022-02-23 11:59:40|343.23|342.98|343.23|343.03|343.28|343.03|343.23|342.98|0
1645617590000|2022-02-23 11:59:50|343.18|342.98|343.18|342.98|343.18|343.03|343.18|342.98|0
1645617600000|2022-02-23 12:00:00|343.23|343.03|343.23|343.03|343.28|343.08|343.23|343.03|0
1645617610000|2022-02-23 12:00:10|343.18|342.98|343.18|342.98|343.18|342.98|343.13|342.93|0
1645617620000|2022-02-23 12:00:20|343.23|343.03|343.28|343.08|343.28|343.08|343.23|343.03|0
1645617640000|2022-02-23 12:00:40|343.33|343.13|343.33|343.13|343.33|343.13|343.28|343.08|0
1645617650000|2022-02-23 12:00:50||343.08||343.13||343.13||343.08|0
1645617660000|2022-02-23 12:01:00|343.38||343.33||343.38||343.33||0
1645617670000|2022-02-23 12:01:10|343.28|343.08|343.28|343.08|343.28|343.08|343.28|343.08|0
1645617680000|2022-02-23 12:01:20|343.33|343.13|343.33|343.13|343.33|343.13|343.33|343.13|0
1645617690000|2022-02-23 12:01:30|343.38|343.18|343.38|343.13|343.38|343.18|343.38|343.13|0
1645617700000|2022-02-23 12:01:40||343.18||343.18||343.18||343.13|0
1645617710000|2022-02-23 12:01:50|343.33|343.13|343.33|343.13|343.33|343.18|343.33|343.13|0
1645617720000|2022-02-23 12:02:00|343.38|343.18|343.38|343.18|343.38|343.18|343.38|343.13|0
1645617780000|2022-02-23 12:03:00|343.33||343.38||343.38||343.33||0
1645617790000|2022-02-23 12:03:10|343.33||343.38||343.38||343.33||18
1645617800000|2022-02-23 12:03:20||343.23||343.18||343.23||343.18|0
1645617810000|2022-02-23 12:03:30|343.43|343.23|343.43|343.23|343.43|343.23|343.43|343.23|0
1645617820000|2022-02-23 12:03:40|343.48|343.28|343.43|343.28|343.48|343.28|343.43|343.23|2
1645617830000|2022-02-23 12:03:50|343.48||343.48||343.48||343.43||0
1645617840000|2022-02-23 12:04:00|343.43|343.23|343.48|343.28|343.48|343.28|343.43|343.23|0
1645617850000|2022-02-23 12:04:10|343.43|343.23|343.48|343.28|343.48|343.28|343.43|343.23|0
1645617870000|2022-02-23 12:04:30|343.43|343.23|343.48|343.28|343.48|343.28|343.43|343.23|0
1645617890000|2022-02-23 12:04:50|343.43|343.23|343.48|343.23|343.48|343.28|343.43|343.23|0
1645617900000|2022-02-23 12:05:00|343.53|343.28|343.48|343.28|343.53|343.28|343.48|343.28|0
1645617910000|2022-02-23 12:05:10|343.53||343.48||343.53||343.48||0
1645617920000|2022-02-23 12:05:20|343.53||343.48||343.53||343.48||0
1645617930000|2022-02-23 12:05:30||343.23||343.28||343.28||343.23|0
1645617950000|2022-02-23 12:05:50||343.23||343.23||343.23||343.23|0
1645617960000|2022-02-23 12:06:00||343.28||343.28||343.28||343.23|0
1645617970000|2022-02-23 12:06:10|343.43|343.23|343.48|343.23|343.48|343.28|343.43|343.23|0
1645617980000|2022-02-23 12:06:20||343.28||343.28||343.28||343.23|0
1645617990000|2022-02-23 12:06:30|343.43|343.23|343.48|343.28|343.48|343.28|343.43|343.23|0
1645618000000|2022-02-23 12:06:40|343.43|343.23|343.48|343.23|343.48|343.23|343.43|343.23|0
1645618010000|2022-02-23 12:06:50||343.28||343.28||343.28||343.28|0
1645618020000|2022-02-23 12:07:00|343.53|343.38|343.58|343.38|343.58|343.38|343.53|343.38|0
1645618030000|2022-02-23 12:07:10||343.33||343.33||343.38||343.33|0
1645618040000|2022-02-23 12:07:20|343.53||343.58||343.58||343.53||0
1645618050000|2022-02-23 12:07:30||343.38||343.33||343.38||343.33|0
1645618060000|2022-02-23 12:07:40|343.53||343.58||343.58||343.53||0
1645618070000|2022-02-23 12:07:50||343.38||343.33||343.38||343.33|0
1645618080000|2022-02-23 12:08:00||343.38||343.33||343.38||343.33|0
1645618090000|2022-02-23 12:08:10|343.53|343.38|343.58|343.33|343.58|343.38|343.53|343.33|0
1645618100000|2022-02-23 12:08:20||343.38||343.33||343.38||343.33|0
1645618120000|2022-02-23 12:08:40|343.53|343.38|343.53|343.33|343.53|343.38|343.53|343.33|0
1645618140000|2022-02-23 12:09:00||343.38||343.38||343.38||343.38|0
1645618150000|2022-02-23 12:09:10|343.58||343.53||343.58||343.53||1
1645618160000|2022-02-23 12:09:20||343.33||343.33||343.33||343.33|0
1645618170000|2022-02-23 12:09:30|343.58||343.58||343.58||343.53||0
1645618180000|2022-02-23 12:09:40|343.53|343.38|343.53|343.33|343.58|343.38|343.53|343.33|0
1645618190000|2022-02-23 12:09:50|343.58||343.53||343.58||343.53||0
1645618200000|2022-02-23 12:10:00|343.58||343.53||343.58||343.53||0
1645618210000|2022-02-23 12:10:10|343.58||343.58||343.58||343.53||0
1645618220000|2022-02-23 12:10:20|343.53||343.53||343.58||343.53||0
1645618230000|2022-02-23 12:10:30|343.58||343.53||343.58||343.53||0
1645618240000|2022-02-23 12:10:40|343.58||343.53||343.58||343.53||0
1645618260000|2022-02-23 12:11:00|343.58||343.53||343.58||343.53||0
1645618270000|2022-02-23 12:11:10|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645618290000|2022-02-23 12:11:30||343.43||343.38||343.43||343.38|0
1645618300000|2022-02-23 12:11:40|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|1
1645618320000|2022-02-23 12:12:00|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645618330000|2022-02-23 12:12:10||343.33||343.33||343.38||343.33|0
1645618340000|2022-02-23 12:12:20|343.53|343.38|343.53|343.33|343.58|343.38|343.53|343.33|0
1645618350000|2022-02-23 12:12:30|343.58|343.38|343.58|343.33|343.58|343.38|343.53|343.33|0
1645618360000|2022-02-23 12:12:40||343.38||343.38||343.38||343.33|0
1645618370000|2022-02-23 12:12:50||343.33||343.38||343.38||343.33|0
1645618380000|2022-02-23 12:13:00||343.33||343.38||343.38||343.33|0
1645618400000|2022-02-23 12:13:20|343.63||343.58||343.63||343.58||0
1645618410000|2022-02-23 12:13:30|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|0
1645618420000|2022-02-23 12:13:40|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|0
1645618470000|2022-02-23 12:14:30|343.68|343.48|343.68|343.48|343.68|343.48|343.63|343.43|0
1645618500000|2022-02-23 12:15:00|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|0
1645618510000|2022-02-23 12:15:10|343.68|343.48|343.73|343.53|343.73|343.53|343.68|343.48|1
1645618560000|2022-02-23 12:16:00|343.68|343.48|343.68|343.48|343.73|343.48|343.68|343.48|2
1645618570000|2022-02-23 12:16:10|343.73|343.53|343.68|343.48|343.73|343.53|343.68|343.48|0
1645618580000|2022-02-23 12:16:20|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|0
1645618600000|2022-02-23 12:16:40||343.48||343.53||343.53||343.48|0
1645618610000|2022-02-23 12:16:50||343.48||343.53||343.53||343.48|0
1645618630000|2022-02-23 12:17:10|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1645618650000|2022-02-23 12:17:30|343.73||343.68||343.73||343.68||0
1645618660000|2022-02-23 12:17:40|343.73||343.73||343.73||343.68||0
1645618670000|2022-02-23 12:17:50||343.53||343.53||343.53||343.53|0
1645618690000|2022-02-23 12:18:10||343.48||343.53||343.53||343.48|0
1645618700000|2022-02-23 12:18:20|343.78||343.73||343.78||343.73||0
1645618750000|2022-02-23 12:19:10|343.78||343.73||343.78||343.73||0
1645618760000|2022-02-23 12:19:20|||||||||2
1645618780000|2022-02-23 12:19:40|343.78||343.78||343.78||343.73||0
1645618790000|2022-02-23 12:19:50|343.73||343.78||343.78||343.73||0
1645618800000|2022-02-23 12:20:00|343.73||343.78||343.78||343.73||0
1645618810000|2022-02-23 12:20:10|343.73||343.73||343.78||343.73||0
1645618820000|2022-02-23 12:20:20|343.78||343.78||343.78||343.73||0
1645618830000|2022-02-23 12:20:30|343.73||343.73||343.78||343.73||0
1645618840000|2022-02-23 12:20:40|343.78||343.73||343.78||343.73||0
1645618850000|2022-02-23 12:20:50|343.78|343.48|343.78|343.53|343.78|343.53|343.78|343.48|0
1645618860000|2022-02-23 12:21:00|343.73||343.73||343.78||343.73||0
1645618870000|2022-02-23 12:21:10|343.78|343.48|343.73|343.48|343.78|343.53|343.73|343.48|0
1645618880000|2022-02-23 12:21:20||343.53||343.48||343.53||343.48|0
1645618890000|2022-02-23 12:21:30|343.78|343.53|343.78|343.53|343.78|343.53|343.78|343.53|0
1645618900000|2022-02-23 12:21:40||343.58||343.53||343.58||343.53|0
1645618920000|2022-02-23 12:22:00|343.73||343.78||343.78||343.73||0
1645618930000|2022-02-23 12:22:10||343.58||343.53||343.58||343.53|0
1645618940000|2022-02-23 12:22:20||343.58||343.58||343.58||343.53|0
1645618980000|2022-02-23 12:23:00|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1645619000000|2022-02-23 12:23:20|343.78|343.58|343.78|343.58|343.83|343.58|343.78|343.58|0
1645619010000|2022-02-23 12:23:30|343.83|343.63|343.83|343.58|343.83|343.63|343.78|343.58|0
1645619020000|2022-02-23 12:23:40|343.78||343.78||343.78||343.78||0
1645619030000|2022-02-23 12:23:50|343.83||343.78||343.83||343.78||0
1645619040000|2022-02-23 12:24:00|343.83||343.78||343.83||343.78||0
1645619050000|2022-02-23 12:24:10||343.53||343.53||343.53||343.53|1
1645619060000|2022-02-23 12:24:20|343.83|343.58|343.78|343.58|343.83|343.58|343.78|343.58|0
1645619070000|2022-02-23 12:24:30|343.83||343.78||343.83||343.78||0
1645619090000|2022-02-23 12:24:50|343.83||343.78||343.83||343.78||0
1645619100000|2022-02-23 12:25:00|343.83||343.78||343.83||343.78||0
1645619120000|2022-02-23 12:25:20|343.83|343.53|343.78|343.58|343.83|343.58|343.78|343.53|0
1645619130000|2022-02-23 12:25:30|343.83||343.83||343.83||343.78||208
1645619140000|2022-02-23 12:25:40|343.78||343.78||343.78||343.78||0
1645619150000|2022-02-23 12:25:50|343.83||343.83||343.83||343.78||0
1645619160000|2022-02-23 12:26:00||343.63||343.63||343.63||343.63|0
1645619170000|2022-02-23 12:26:10||343.58||343.58||343.58||343.58|0
1645619180000|2022-02-23 12:26:20|343.78||343.83||343.83||343.78||0
1645619190000|2022-02-23 12:26:30|343.78||343.78||343.83||343.78||0
1645619210000|2022-02-23 12:26:50||343.53||343.53||343.53||343.53|0
1645619220000|2022-02-23 12:27:00||343.58||343.53||343.58||343.53|0
1645619230000|2022-02-23 12:27:10|343.83|343.58|343.83|343.58|343.83|343.58|343.78|343.58|0
1645619240000|2022-02-23 12:27:20|343.78||343.83||343.83||343.78||0
1645619250000|2022-02-23 12:27:30|343.78||343.83||343.83||343.78||0
1645619260000|2022-02-23 12:27:40|343.78|343.53|343.78|343.58|343.83|343.58|343.78|343.53|0
1645619270000|2022-02-23 12:27:50|343.83|343.53|343.78|343.53|343.83|343.53|343.78|343.53|0
1645619280000|2022-02-23 12:28:00||343.58||343.58||343.58||343.58|0
1645619290000|2022-02-23 12:28:10||343.53||343.53||343.53||343.53|0
1645619300000|2022-02-23 12:28:20|343.73||343.73||343.73||343.73||0
1645619320000|2022-02-23 12:28:40||343.48||343.48||343.48||343.48|0
1645619350000|2022-02-23 12:29:10||343.53||343.48||343.53||343.48|0
1645619360000|2022-02-23 12:29:20|343.68||343.68||343.68||343.68||0
1645619370000|2022-02-23 12:29:30|343.73||343.73||343.73||343.73||0
1645619400000|2022-02-23 12:30:00||343.53||343.48||343.53||343.48|0
1645619410000|2022-02-23 12:30:10||343.53||343.53||343.53||343.53|0
1645619420000|2022-02-23 12:30:20|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1645619430000|2022-02-23 12:30:30|343.73||343.73||343.73||343.73||0
1645619440000|2022-02-23 12:30:40|343.68||343.73||343.73||343.68||0
1645619450000|2022-02-23 12:30:50|343.68||343.73||343.73||343.68||0
1645619470000|2022-02-23 12:31:10|343.68||343.68||343.68||343.68||0
1645619480000|2022-02-23 12:31:20|343.73||343.73||343.73||343.73||0
1645619490000|2022-02-23 12:31:30|343.68||343.68||343.68||343.68||0
1645619500000|2022-02-23 12:31:40|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.48|0
1645619510000|2022-02-23 12:31:50|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1645619520000|2022-02-23 12:32:00||343.43||343.48||343.48||343.43|0
1645619530000|2022-02-23 12:32:10|343.73|343.43|343.73|343.48|343.73|343.48|343.68|343.43|0
1645619540000|2022-02-23 12:32:20|343.68|343.53|343.68|343.48|343.68|343.53|343.68|343.48|0
1645619550000|2022-02-23 12:32:30|343.73||343.73||343.73||343.73||0
1645619560000|2022-02-23 12:32:40|343.68|343.53|343.68|343.48|343.73|343.53|343.68|343.48|0
1645619570000|2022-02-23 12:32:50|343.73|343.43|343.73|343.53|343.73|343.53|343.73|343.43|0
1645619590000|2022-02-23 12:33:10|343.68|343.48|343.73|343.48|343.73|343.48|343.68|343.48|0
1645619600000|2022-02-23 12:33:20||343.53||343.48||343.53||343.48|0
1645619610000|2022-02-23 12:33:30||343.53||343.53||343.53||343.48|0
1645619620000|2022-02-23 12:33:40||343.48||343.53||343.53||343.48|0
1645619630000|2022-02-23 12:33:50||343.58||343.58||343.58||343.58|0
1645619650000|2022-02-23 12:34:10|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|3
1645619660000|2022-02-23 12:34:20||343.58||343.58||343.58||343.53|0
1645619680000|2022-02-23 12:34:40|||||||||1
1645619690000|2022-02-23 12:34:50|||||||||79
1645619700000|2022-02-23 12:35:00|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.48|5
1645619710000|2022-02-23 12:35:10||343.53||343.58||343.58||343.53|0
1645619720000|2022-02-23 12:35:20||343.53||343.53||343.53||343.53|0
1645619730000|2022-02-23 12:35:30||343.58||343.58||343.58||343.53|0
1645619740000|2022-02-23 12:35:40||343.53||343.53||343.58||343.53|0
1645619750000|2022-02-23 12:35:50||343.58||343.53||343.58||343.53|0
1645619760000|2022-02-23 12:36:00|343.68|343.48|343.73|343.53|343.73|343.53|343.68|343.48|0
1645619780000|2022-02-23 12:36:20|343.68||343.68||343.73||343.68||0
1645619790000|2022-02-23 12:36:30|343.73||343.73||343.73||343.73||0
1645619800000|2022-02-23 12:36:40|343.68||343.68||343.73||343.68||0
1645619810000|2022-02-23 12:36:50|343.73||343.73||343.73||343.73||0
1645619820000|2022-02-23 12:37:00||343.58||343.53||343.58||343.53|0
1645619830000|2022-02-23 12:37:10|343.68||343.68||343.68||343.68||0
1645619840000|2022-02-23 12:37:20|343.73|343.58|343.73|343.58|343.73|343.58|343.68|343.58|0
1645619850000|2022-02-23 12:37:30||343.53||343.53||343.58||343.53|0
1645619860000|2022-02-23 12:37:40||343.58||343.53||343.58||343.53|0
1645619870000|2022-02-23 12:37:50||343.58||343.58||343.58||343.58|0
1645619880000|2022-02-23 12:38:00||343.53||343.53||343.53||343.53|0
1645619890000|2022-02-23 12:38:10|343.68||343.73||343.73||343.68||0
1645619910000|2022-02-23 12:38:30|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645619920000|2022-02-23 12:38:40|343.73||343.78||343.78||343.73||0
1645619940000|2022-02-23 12:39:00||343.63||343.58||343.63||343.58|0
1645619960000|2022-02-23 12:39:20|343.83|343.63|343.83|343.63|343.83|343.68|343.83|343.63|2
1645619970000|2022-02-23 12:39:30||343.68||343.63||343.68||343.63|0
1645619980000|2022-02-23 12:39:40|343.78||343.83||343.83||343.78||1
1645619990000|2022-02-23 12:39:50|343.78||343.78||343.78||343.78||1
1645620000000|2022-02-23 12:40:00|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|7
1645620010000|2022-02-23 12:40:10||343.63||343.63||343.63||343.58|0
1645620020000|2022-02-23 12:40:20||343.58||343.58||343.63||343.58|0
1645620030000|2022-02-23 12:40:30||343.63||343.58||343.63||343.58|0
1645620040000|2022-02-23 12:40:40||343.63||343.63||343.63||343.58|0
1645620050000|2022-02-23 12:40:50||343.58||343.58||343.58||343.58|0
1645620060000|2022-02-23 12:41:00|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|0
1645620070000|2022-02-23 12:41:10|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645620120000|2022-02-23 12:42:00|343.73|343.53|343.73|343.53|343.73|343.58|343.73|343.53|0
1645620130000|2022-02-23 12:42:10|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645620140000|2022-02-23 12:42:20|343.73|343.53|343.78|343.53|343.78|343.58|343.73|343.53|0
1645620150000|2022-02-23 12:42:30||343.58||343.58||343.58||343.58|0
1645620170000|2022-02-23 12:42:50|343.73||343.73||343.73||343.73||0
1645620180000|2022-02-23 12:43:00|343.78||343.78||343.78||343.78||0
1645620210000|2022-02-23 12:43:30||343.63||343.58||343.63||343.58|0
1645620280000|2022-02-23 12:44:40|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|1
1645620300000|2022-02-23 12:45:00|343.78|343.58|343.78|343.53|343.78|343.58|343.78|343.53|0
1645620310000|2022-02-23 12:45:10|343.73||343.73||343.73||343.73||0
1645620320000|2022-02-23 12:45:20|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645620360000|2022-02-23 12:46:00|343.73|343.53|343.73|343.53|343.73|343.58|343.73|343.53|1
1645620380000|2022-02-23 12:46:20||343.48||343.48||343.48||343.48|0
1645620390000|2022-02-23 12:46:30||343.53||343.48||343.53||343.48|0
1645620400000|2022-02-23 12:46:40||343.53||343.53||343.53||343.53|0
1645620420000|2022-02-23 12:47:00|343.78|343.48|343.73|343.53|343.78|343.53|343.73|343.48|0
1645620430000|2022-02-23 12:47:10|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.53|0
1645620450000|2022-02-23 12:47:30||343.53||343.58||343.58||343.53|0
1645620460000|2022-02-23 12:47:40||343.53||343.58||343.58||343.53|0
1645620470000|2022-02-23 12:47:50||343.53||343.53||343.58||343.53|0
1645620480000|2022-02-23 12:48:00|343.73||343.78||343.78||343.73||0
1645620490000|2022-02-23 12:48:10||343.58||343.58||343.58||343.58|0
1645620530000|2022-02-23 12:48:50|343.73|343.53|343.78|343.53|343.78|343.53|343.73|343.53|0
1645620540000|2022-02-23 12:49:00||343.58||343.58||343.58||343.53|0
1645620570000|2022-02-23 12:49:30|343.73|343.53|343.78|343.53|343.78|343.58|343.73|343.53|1
1645620580000|2022-02-23 12:49:40|343.73||343.73||343.73||343.73||0
1645620590000|2022-02-23 12:49:50|343.78||343.78||343.78||343.78||0
1645620610000|2022-02-23 12:50:10||343.58||343.58||343.58||343.58|0
1645620650000|2022-02-23 12:50:50||343.63||343.63||343.63||343.63|0
1645620660000|2022-02-23 12:51:00||343.58||343.58||343.58||343.58|0
1645620710000|2022-02-23 12:51:50||343.63||343.63||343.63||343.63|0
1645620720000|2022-02-23 12:52:00|343.83|343.68|343.83|343.63|343.83|343.68|343.83|343.63|0
1645620730000|2022-02-23 12:52:10||343.68||343.63||343.68||343.63|0
1645620740000|2022-02-23 12:52:20|343.78||343.78||343.78||343.78||0
1645620750000|2022-02-23 12:52:30|343.83||343.78||343.83||343.78||0
1645620780000|2022-02-23 12:53:00|343.83|343.68|343.83|343.63|343.83|343.68|343.78|343.63|0
1645620790000|2022-02-23 12:53:10|343.78||343.78||343.78||343.78||0
1645620800000|2022-02-23 12:53:20||343.58||343.63||343.63||343.58|0
1645620810000|2022-02-23 12:53:30|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|0
1645620820000|2022-02-23 12:53:40||343.53||343.53||343.58||343.53|0
1645620830000|2022-02-23 12:53:50|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|2
1645620850000|2022-02-23 12:54:10|343.68||343.68||343.68||343.68||0
1645620870000|2022-02-23 12:54:30|343.73||343.73||343.73||343.73||0
1645620880000|2022-02-23 12:54:40||343.58||343.58||343.58||343.58|0
1645620890000|2022-02-23 12:54:50|343.68|343.53|343.73|343.53|343.73|343.53|343.68|343.53|0
1645620900000|2022-02-23 12:55:00||343.58||343.53||343.58||343.53|0
1645620920000|2022-02-23 12:55:20|343.68||343.73||343.73||343.68||0
1645620970000|2022-02-23 12:56:10|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1645620980000|2022-02-23 12:56:20|343.73|343.53|343.73|343.53|343.73|343.53|343.73|343.53|0
1645621010000|2022-02-23 12:56:50|343.68|343.48|343.73|343.48|343.73|343.53|343.68|343.48|0
1645621020000|2022-02-23 12:57:00||343.53||343.53||343.53||343.48|0
1645621050000|2022-02-23 12:57:30|343.68||343.73||343.73||343.68||0
1645621080000|2022-02-23 12:58:00||343.58||343.58||343.58||343.58|0
1645621100000|2022-02-23 12:58:20||343.53||343.53||343.53||343.53|1
1645621110000|2022-02-23 12:58:30|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|1
1645621150000|2022-02-23 12:59:10|343.73||343.68||343.73||343.68||0
1645621170000|2022-02-23 12:59:30|343.73||343.68||343.73||343.68||0
1645621200000|2022-02-23 13:00:00||343.53||343.48||343.53||343.48|0
1645621280000|2022-02-23 13:01:20||343.53||343.53||343.53||343.48|0
1645621290000|2022-02-23 13:01:30||343.48||343.53||343.53||343.48|0
1645621300000|2022-02-23 13:01:40||343.48||343.48||343.53||343.48|0
1645621330000|2022-02-23 13:02:10||343.53||343.48||343.53||343.48|0
1645621340000|2022-02-23 13:02:20||343.53||343.53||343.53||343.48|0
1645621350000|2022-02-23 13:02:30||343.48||343.48||343.53||343.48|0
1645621360000|2022-02-23 13:02:40||343.53||343.48||343.53||343.48|0
1645621370000|2022-02-23 13:02:50||343.53||343.53||343.53||343.48|0
1645621430000|2022-02-23 13:03:50|||||||||2
1645621500000|2022-02-23 13:05:00|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.58|1
1645621510000|2022-02-23 13:05:10|343.78||343.73||343.78||343.73||0
1645621520000|2022-02-23 13:05:20|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|0
1645621530000|2022-02-23 13:05:30|343.73||343.73||343.78||343.73||0
1645621540000|2022-02-23 13:05:40|343.78||343.78||343.78||343.73||0
1645621550000|2022-02-23 13:05:50|343.73||343.78||343.78||343.73||0
1645621560000|2022-02-23 13:06:00||343.63||343.58||343.63||343.58|0
1645621570000|2022-02-23 13:06:10||343.63||343.63||343.63||343.63|0
1645621590000|2022-02-23 13:06:30|343.83||343.83||343.83||343.83||0
1645621600000|2022-02-23 13:06:40||343.68||343.63||343.68||343.63|0
1645621610000|2022-02-23 13:06:50||343.68||343.68||343.68||343.63|0
1645621620000|2022-02-23 13:07:00|343.88||343.88||343.88||343.88||0
1645621630000|2022-02-23 13:07:10|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|1
1645621640000|2022-02-23 13:07:20|343.83||343.83||343.83||343.83||0
1645621650000|2022-02-23 13:07:30|343.88||343.88||343.88||343.83||0
1645621660000|2022-02-23 13:07:40|343.93|343.73|343.93|343.73|343.93|343.73|343.93|343.73|0
1645621700000|2022-02-23 13:08:20|343.88||343.93||343.93||343.88||0
1645621710000|2022-02-23 13:08:30|343.88||343.93||343.93||343.88||0
1645621720000|2022-02-23 13:08:40||343.78||343.73||343.78||343.73|0
1645621750000|2022-02-23 13:09:10|343.88|343.68|343.93|343.73|343.93|343.73|343.88|343.68|1
1645621760000|2022-02-23 13:09:20|343.88|343.68|343.93|343.68|343.93|343.68|343.88|343.68|0
1645621770000|2022-02-23 13:09:30|343.88|343.63|343.83|343.68|343.93|343.73|343.83|343.63|2
1645621780000|2022-02-23 13:09:40|343.93|343.73|343.83|343.68|343.93|343.73|343.83|343.63|7
1645621790000|2022-02-23 13:09:50|343.78|343.63|343.73|343.58|343.78|343.68|343.73|343.53|28
1645621800000|2022-02-23 13:10:00||343.53||343.53||343.53||343.53|0
1645621810000|2022-02-23 13:10:10||343.58||343.58||343.58||343.58|0
1645621830000|2022-02-23 13:10:30||343.53||343.53||343.53||343.53|0
1645621840000|2022-02-23 13:10:40||343.58||343.58||343.58||343.58|0
1645621860000|2022-02-23 13:11:00||343.53||343.58||343.58||343.53|0
1645621870000|2022-02-23 13:11:10||343.53||343.53||343.53||343.53|0
1645621880000|2022-02-23 13:11:20||343.58||343.58||343.58||343.58|0
1645621890000|2022-02-23 13:11:30|343.68|343.53|343.68|343.53|343.73|343.53|343.68|343.53|0
1645621910000|2022-02-23 13:11:50|343.73||343.68||343.73||343.68||0
1645621940000|2022-02-23 13:12:20|||||||||1
1645621950000|2022-02-23 13:12:30|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|7
1645621960000|2022-02-23 13:12:40|343.68||343.63||343.68||343.63||0
1645621970000|2022-02-23 13:12:50|343.68||343.68||343.68||343.63||0
1645621980000|2022-02-23 13:13:00|343.63||343.63||343.68||343.63||0
1645621990000|2022-02-23 13:13:10|343.68|343.43|343.63|343.48|343.68|343.53|343.63|343.43|4
1645622000000|2022-02-23 13:13:20|343.68||343.68||343.68||343.63||0
1645622010000|2022-02-23 13:13:30|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.43|0
1645622020000|2022-02-23 13:13:40||343.48||343.43||343.48||343.43|0
1645622030000|2022-02-23 13:13:50||343.48||343.43||343.48||343.43|0
1645622040000|2022-02-23 13:14:00||343.48||343.48||343.48||343.43|0
1645622050000|2022-02-23 13:14:10||343.43||343.43||343.43||343.43|0
1645622060000|2022-02-23 13:14:20|343.58||343.63||343.63||343.58||0
1645622070000|2022-02-23 13:14:30|343.58|343.38|343.63|343.43|343.63|343.43|343.58|343.38|1
1645622080000|2022-02-23 13:14:40|||||||||2
1645622090000|2022-02-23 13:14:50|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.48|0
1645622100000|2022-02-23 13:15:00|343.63|343.43|343.63|343.48|343.63|343.48|343.63|343.43|0
1645622110000|2022-02-23 13:15:10|343.58|343.43|343.63|343.43|343.63|343.48|343.58|343.43|1
1645622120000|2022-02-23 13:15:20||343.48||343.43||343.48||343.43|1
1645622130000|2022-02-23 13:15:30||343.48||343.43||343.48||343.43|2
1645622140000|2022-02-23 13:15:40|343.68|343.48|343.63|343.48|343.68|343.48|343.63|343.43|0
1645622150000|2022-02-23 13:15:50|343.68||343.63||343.68||343.63||0
1645622190000|2022-02-23 13:16:30|343.68|343.53|343.68|343.53|343.68|343.53|343.63|343.53|0
1645622200000|2022-02-23 13:16:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|0
1645622210000|2022-02-23 13:16:50|343.68|343.53|343.68|343.48|343.68|343.53|343.68|343.48|0
1645622220000|2022-02-23 13:17:00||343.53||343.53||343.53||343.53|0
1645622240000|2022-02-23 13:17:20||343.48||343.53||343.53||343.48|0
1645622250000|2022-02-23 13:17:30|343.63|343.48|343.68|343.53|343.68|343.53|343.63|343.48|0
1645622270000|2022-02-23 13:17:50||343.48||343.53||343.53||343.48|0
1645622290000|2022-02-23 13:18:10||343.48||343.48||343.53||343.48|0
1645622310000|2022-02-23 13:18:30|343.63||343.63||343.63||343.63||0
1645622320000|2022-02-23 13:18:40|||||||||1
1645622460000|2022-02-23 13:21:00|343.68||343.68||343.68||343.63||2
1645622470000|2022-02-23 13:21:10|343.63|343.53|343.63|343.48|343.63|343.53|343.63|343.48|0
1645622480000|2022-02-23 13:21:20|||||||||1
1645622510000|2022-02-23 13:21:50|343.58|343.43|343.58|343.43|343.63|343.48|343.58|343.43|5
1645622520000|2022-02-23 13:22:00|||||||||1
1645622530000|2022-02-23 13:22:10|343.63||343.58||343.63||343.58||0
1645622560000|2022-02-23 13:22:40|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.43|0
1645622580000|2022-02-23 13:23:00||343.43||343.43||343.43||343.43|0
1645622590000|2022-02-23 13:23:10|343.58||343.58||343.63||343.58||1
1645622600000|2022-02-23 13:23:20|343.63||343.58||343.63||343.58||0
1645622610000|2022-02-23 13:23:30|343.63||343.58||343.63||343.58||0
1645622620000|2022-02-23 13:23:40|343.63||343.63||343.63||343.58||0
1645622630000|2022-02-23 13:23:50|343.53|343.48|343.53|343.38|343.53|343.48|343.53|343.38|6
1645622640000|2022-02-23 13:24:00|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|2
1645622660000|2022-02-23 13:24:20|343.58|343.33|343.48|343.33|343.58|343.33|343.48|343.33|6
1645622670000|2022-02-23 13:24:30|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.23|5
1645622680000|2022-02-23 13:24:40|343.43|343.33|343.48|343.28|343.48|343.33|343.43|343.23|1
1645622690000|2022-02-23 13:24:50|343.43||343.43||343.48||343.43||3
1645622700000|2022-02-23 13:25:00|343.48|343.33|343.48|343.28|343.53|343.33|343.48|343.28|1
1645622710000|2022-02-23 13:25:10|343.43|343.23|343.38|343.23|343.43|343.23|343.38|343.23|1
1645622720000|2022-02-23 13:25:20|343.43|343.28|343.43|343.28|343.48|343.28|343.43|343.28|0
1645622730000|2022-02-23 13:25:30|343.48|343.33|343.48|343.33|343.48|343.33|343.43|343.28|1
1645622740000|2022-02-23 13:25:40||343.28||343.33||343.33||343.28|0
1645622750000|2022-02-23 13:25:50||343.28||343.28||343.33||343.28|0
1645622760000|2022-02-23 13:26:00||343.33||343.33||343.33||343.28|0
1645622770000|2022-02-23 13:26:10||343.28||343.28||343.33||343.28|0
1645622780000|2022-02-23 13:26:20||343.33||343.33||343.33||343.28|0
1645622790000|2022-02-23 13:26:30|343.53||343.53||343.53||343.53||0
1645622800000|2022-02-23 13:26:40|343.48|343.28|343.48|343.33|343.48|343.33|343.48|343.28|0
1645622810000|2022-02-23 13:26:50|343.53||343.48||343.53||343.48||0
1645622860000|2022-02-23 13:27:40|343.43|343.28|343.43|343.28|343.43|343.28|343.43|343.23|1
1645622870000|2022-02-23 13:27:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|0
1645622880000|2022-02-23 13:28:00||343.28||343.33||343.33||343.28|0
1645622890000|2022-02-23 13:28:10|343.43|343.28|343.53|343.33|343.53|343.33|343.43|343.28|1
1645622900000|2022-02-23 13:28:20|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645622910000|2022-02-23 13:28:30||343.43||343.43||343.43||343.43|0
1645622920000|2022-02-23 13:28:40||343.38||343.38||343.43||343.38|0
1645622930000|2022-02-23 13:28:50||343.43||343.38||343.43||343.38|0
1645622940000|2022-02-23 13:29:00||343.43||343.38||343.43||343.38|0
1645622950000|2022-02-23 13:29:10||343.43||343.38||343.43||343.38|2
1645622970000|2022-02-23 13:29:30|343.53|343.43|343.58|343.43|343.58|343.43|343.53|343.38|0
1645622980000|2022-02-23 13:29:40||343.38||343.38||343.43||343.38|0
1645623000000|2022-02-23 13:30:00|343.63|343.43|343.63|343.43|343.63|343.43|343.63|343.38|0
1645623020000|2022-02-23 13:30:20||343.38||343.38||343.38||343.38|0
1645623030000|2022-02-23 13:30:30||343.43||343.43||343.43||343.43|0
1645623050000|2022-02-23 13:30:50|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645623060000|2022-02-23 13:31:00|343.53||343.53||343.53||343.53||0
1645623070000|2022-02-23 13:31:10|343.48|343.33|343.48|343.28|343.53|343.33|343.48|343.28|1
1645623090000|2022-02-23 13:31:30|343.53|343.33|343.48|343.33|343.53|343.33|343.48|343.28|0
1645623100000|2022-02-23 13:31:40|343.53||343.53||343.53||343.48||0
1645623120000|2022-02-23 13:32:00|||||||||6
1645623140000|2022-02-23 13:32:20|343.48||343.53||343.53||343.48||0
1645623150000|2022-02-23 13:32:30|343.43|343.28|343.48|343.28|343.48|343.28|343.43|343.28|6
1645623170000|2022-02-23 13:32:50|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1645623180000|2022-02-23 13:33:00|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|0
1645623220000|2022-02-23 13:33:40|343.53|343.33|343.48|343.28|343.53|343.33|343.48|343.28|0
1645623240000|2022-02-23 13:34:00|343.53|343.33|343.53|343.33|343.53|343.38|343.53|343.33|0
1645623250000|2022-02-23 13:34:10|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|0
1645623260000|2022-02-23 13:34:20|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1645623270000|2022-02-23 13:34:30|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|0
1645623280000|2022-02-23 13:34:40|343.43|343.23|343.43|343.23|343.48|343.23|343.43|343.23|0
1645623290000|2022-02-23 13:34:50||343.28||343.28||343.28||343.28|0
1645623300000|2022-02-23 13:35:00||343.23||343.23||343.28||343.23|2
1645623330000|2022-02-23 13:35:30|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|2
1645623340000|2022-02-23 13:35:40||343.33||343.33||343.33||343.33|0
1645623350000|2022-02-23 13:35:50||343.28||343.28||343.33||343.28|0
1645623360000|2022-02-23 13:36:00|343.53|343.33|343.48|343.28|343.53|343.33|343.48|343.28|0
1645623380000|2022-02-23 13:36:20|||||||||95
1645623390000|2022-02-23 13:36:30|343.53|343.33|343.53|343.33|343.53|343.33|343.48|343.28|0
1645623400000|2022-02-23 13:36:40||343.28||343.28||343.33||343.28|0
1645623410000|2022-02-23 13:36:50||343.33||343.33||343.33||343.28|0
1645623430000|2022-02-23 13:37:10|343.48|343.28|343.48|343.28|343.53|343.28|343.48|343.28|0
1645623440000|2022-02-23 13:37:20|343.53|343.33|343.53|343.28|343.53|343.33|343.48|343.28|0
1645623450000|2022-02-23 13:37:30|343.48|343.33|343.53|343.33|343.53|343.33|343.48|343.28|0
1645623470000|2022-02-23 13:37:50|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.38|0
1645623480000|2022-02-23 13:38:00|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.33|0
1645623500000|2022-02-23 13:38:20|343.58|343.38|343.58|343.38|343.58|343.38|343.58|343.33|0
1645623510000|2022-02-23 13:38:30|343.53|343.33|343.58|343.38|343.58|343.43|343.53|343.33|0
1645623520000|2022-02-23 13:38:40|||||||||14
1645623550000|2022-02-23 13:39:10|343.53|343.33|343.53|343.33|343.58|343.33|343.53|343.33|0
1645623570000|2022-02-23 13:39:30|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|0
1645623600000|2022-02-23 13:40:00|343.53|343.33|343.48|343.33|343.53|343.33|343.48|343.33|0
1645623610000|2022-02-23 13:40:10||343.28||343.28||343.28||343.28|0
1645623620000|2022-02-23 13:40:20|343.43||343.48||343.48||343.43||0
1645623630000|2022-02-23 13:40:30||343.33||343.33||343.33||343.28|0
1645623640000|2022-02-23 13:40:40|343.43|343.28|343.43|343.28|343.48|343.28|343.43|343.28|0
1645623650000|2022-02-23 13:40:50|343.48||343.48||343.48||343.43||0
1645623660000|2022-02-23 13:41:00|343.43||343.48||343.48||343.43||0
1645623670000|2022-02-23 13:41:10|343.43||343.48||343.48||343.43||0
1645623700000|2022-02-23 13:41:40|343.43||343.48||343.48||343.43||0
1645623720000|2022-02-23 13:42:00||343.33||343.28||343.33||343.28|0
1645623730000|2022-02-23 13:42:10||343.33||343.33||343.33||343.28|0
1645623740000|2022-02-23 13:42:20||343.28||343.28||343.28||343.28|0
1645623750000|2022-02-23 13:42:30|343.43||343.43||343.48||343.43||0
1645623760000|2022-02-23 13:42:40|343.48||343.43||343.48||343.43||0
1645623770000|2022-02-23 13:42:50|343.48||343.48||343.48||343.43||0
1645623790000|2022-02-23 13:43:10|343.53|343.33|343.53|343.33|343.53|343.33|343.48|343.33|0
1645623800000|2022-02-23 13:43:20|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.33|0
1645623810000|2022-02-23 13:43:30|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|0
1645623840000|2022-02-23 13:44:00|343.53||343.53||343.53||343.53||0
1645623850000|2022-02-23 13:44:10||343.38||343.33||343.38||343.33|0
1645623860000|2022-02-23 13:44:20|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|0
1645623870000|2022-02-23 13:44:30|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|0
1645623880000|2022-02-23 13:44:40||343.33||343.38||343.38||343.33|0
1645623890000|2022-02-23 13:44:50|343.48|343.33|343.48|343.28|343.48|343.33|343.43|343.28|4
1645623900000|2022-02-23 13:45:00|343.43||343.48||343.48||343.43||0
1645623910000|2022-02-23 13:45:10|343.53|343.33|343.48|343.33|343.53|343.33|343.48|343.28|0
1645623920000|2022-02-23 13:45:20|343.53|343.28|343.48|343.28|343.53|343.28|343.43|343.28|0
1645623930000|2022-02-23 13:45:30|343.53|343.33|343.48|343.33|343.53|343.33|343.48|343.33|0
1645623940000|2022-02-23 13:45:40|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|0
1645623950000|2022-02-23 13:45:50||343.33||343.28||343.33||343.28|0
1645623960000|2022-02-23 13:46:00||343.33||343.33||343.33||343.33|0
1645623970000|2022-02-23 13:46:10||343.28||343.28||343.28||343.28|0
1645623980000|2022-02-23 13:46:20||343.33||343.28||343.33||343.28|0
1645623990000|2022-02-23 13:46:30||343.33||343.28||343.33||343.28|0
1645624000000|2022-02-23 13:46:40||343.33||343.28||343.33||343.28|0
1645624010000|2022-02-23 13:46:50||343.33||343.28||343.33||343.28|0
1645624020000|2022-02-23 13:47:00||343.33||343.33||343.33||343.33|0
1645624030000|2022-02-23 13:47:10|343.53||343.53||343.53||343.48||0
1645624040000|2022-02-23 13:47:20|343.48||343.48||343.53||343.48||0
1645624050000|2022-02-23 13:47:30||343.28||343.28||343.33||343.28|0
1645624060000|2022-02-23 13:47:40||343.33||343.28||343.33||343.28|0
1645624070000|2022-02-23 13:47:50||343.33||343.28||343.33||343.28|0
1645624080000|2022-02-23 13:48:00|343.53|343.33|343.48|343.33|343.53|343.33|343.48|343.33|0
1645624090000|2022-02-23 13:48:10|343.53||343.53||343.53||343.48||0
1645624100000|2022-02-23 13:48:20|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.38|0
1645624110000|2022-02-23 13:48:30||343.33||343.33||343.38||343.33|0
1645624120000|2022-02-23 13:48:40||343.38||343.33||343.38||343.33|0
1645624130000|2022-02-23 13:48:50|343.48||343.48||343.53||343.48||0
1645624140000|2022-02-23 13:49:00|343.53||343.48||343.53||343.48||0
1645624150000|2022-02-23 13:49:10|343.53|343.28|343.53|343.33|343.53|343.33|343.48|343.28|0
1645624160000|2022-02-23 13:49:20|343.48||343.48||343.53||343.48||0
1645624170000|2022-02-23 13:49:30|343.43|343.28|343.48|343.28|343.48|343.33|343.43|343.28|0
1645624180000|2022-02-23 13:49:40|343.53|343.33|343.53|343.33|343.53|343.33|343.53|343.28|0
1645624190000|2022-02-23 13:49:50|343.48|343.38|343.48|343.33|343.48|343.38|343.48|343.33|0
1645624200000|2022-02-23 13:50:00|343.53|343.28|343.48|343.33|343.53|343.33|343.48|343.28|0
1645624210000|2022-02-23 13:50:10|343.53|343.38|343.53|343.38|343.53|343.38|343.53|343.38|0
1645624220000|2022-02-23 13:50:20||343.33||343.33||343.33||343.33|0
1645624230000|2022-02-23 13:50:30||343.38||343.33||343.38||343.33|0
1645624240000|2022-02-23 13:50:40||343.38||343.33||343.38||343.33|0
1645624260000|2022-02-23 13:51:00|343.48||343.53||343.53||343.48||0
1645624290000|2022-02-23 13:51:30|343.48|343.28|343.48|343.28|343.48|343.28|343.48|343.28|1
1645624310000|2022-02-23 13:51:50|343.53|343.33|343.53|343.33|343.53|343.33|343.48|343.28|0
1645624320000|2022-02-23 13:52:00|343.48|343.38|343.53|343.38|343.53|343.38|343.48|343.38|1
1645624340000|2022-02-23 13:52:20|343.58|343.43|343.53|343.38|343.58|343.43|343.53|343.38|1
1645624360000|2022-02-23 13:52:40|||||||||1
1645624380000|2022-02-23 13:53:00|||||||||1
1645624390000|2022-02-23 13:53:10|343.48|343.33|343.53|343.38|343.53|343.38|343.48|343.33|8
1645624420000|2022-02-23 13:53:40|343.58||343.53||343.58||343.53||0
1645624430000|2022-02-23 13:53:50|343.48|343.33|343.48|343.33|343.48|343.33|343.48|343.33|10
1645624440000|2022-02-23 13:54:00|343.53|343.38|343.53|343.38|343.58|343.38|343.53|343.38|0
1645624450000|2022-02-23 13:54:10|343.58|343.43|343.63|343.43|343.63|343.43|343.53|343.43|1
1645624460000|2022-02-23 13:54:20|343.58||343.63||343.63||343.58||0
1645624470000|2022-02-23 13:54:30|343.58||343.58||343.63||343.58||0
1645624480000|2022-02-23 13:54:40|343.63||343.58||343.63||343.58||0
1645624490000|2022-02-23 13:54:50|343.63||343.63||343.63||343.58||0
1645624500000|2022-02-23 13:55:00|343.58|343.48|343.58|343.43|343.58|343.48|343.58|343.43|0
1645624510000|2022-02-23 13:55:10|343.63|343.48|343.63|343.48|343.63|343.48|343.63|343.48|0
1645624540000|2022-02-23 13:55:40|343.68|343.53|343.68|343.53|343.68|343.53|343.68|343.53|1
1645624550000|2022-02-23 13:55:50|343.73|343.58|343.73|343.58|343.73|343.58|343.68|343.58|1
1645624570000|2022-02-23 13:56:10|||||||||3
1645624620000|2022-02-23 13:57:00|343.78|343.63|343.83|343.63|343.83|343.68|343.78|343.63|1
1645624640000|2022-02-23 13:57:20|343.78|343.58|343.73|343.58|343.78|343.58|343.73|343.58|2
1645624660000|2022-02-23 13:57:40|343.78||343.78||343.78||343.78||1
1645624680000|2022-02-23 13:58:00|343.73||343.73||343.73||343.73||0
1645624690000|2022-02-23 13:58:10|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|0
1645624700000|2022-02-23 13:58:20|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|1
1645624710000|2022-02-23 13:58:30|343.73|343.63|343.78|343.58|343.78|343.63|343.73|343.58|0
1645624720000|2022-02-23 13:58:40|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1645624750000|2022-02-23 13:59:10|343.78||343.78||343.83||343.78||0
1645624780000|2022-02-23 13:59:40|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|1
1645624790000|2022-02-23 13:59:50||343.63||343.58||343.63||343.58|0
1645624800000|2022-02-23 14:00:00||343.63||343.58||343.63||343.58|0
1645624810000|2022-02-23 14:00:10|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.63|0
1645624830000|2022-02-23 14:00:30|343.73|343.58|343.78|343.58|343.78|343.58|343.73|343.58|1
1645624840000|2022-02-23 14:00:40|343.73||343.73||343.78||343.73||0
1645624860000|2022-02-23 14:01:00|343.68|343.53|343.68|343.53|343.68|343.58|343.68|343.53|3
1645624870000|2022-02-23 14:01:10|||||||||1
1645624880000|2022-02-23 14:01:20||343.48||343.53||343.53||343.48|0
1645624890000|2022-02-23 14:01:30|343.73|343.48|343.68|343.53|343.73|343.53|343.68|343.48|2
1645624900000|2022-02-23 14:01:40|||||||||77
1645624930000|2022-02-23 14:02:10|343.63|343.48|343.63|343.48|343.68|343.48|343.63|343.43|0
1645624940000|2022-02-23 14:02:20|343.68||343.63||343.68||343.63||0
1645624950000|2022-02-23 14:02:30|343.68||343.63||343.68||343.63||0
1645624980000|2022-02-23 14:03:00|343.68||343.63||343.68||343.63||0
1645624990000|2022-02-23 14:03:10|343.68|343.53|343.68|343.48|343.68|343.53|343.68|343.48|0
1645625000000|2022-02-23 14:03:20|343.73|343.53|343.68|343.53|343.73|343.53|343.68|343.53|1
1645625020000|2022-02-23 14:03:40|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|0
1645625040000|2022-02-23 14:04:00|343.78|343.63|343.78|343.58|343.78|343.63|343.73|343.58|0
1645625050000|2022-02-23 14:04:10||343.63||343.63||343.63||343.63|0
1645625060000|2022-02-23 14:04:20|343.83||343.83||343.83||343.83||1
1645625090000|2022-02-23 14:04:50||343.68||343.68||343.68||343.68|0
1645625100000|2022-02-23 14:05:00|343.78|343.63|343.78|343.63|343.78|343.63|343.78|343.63|1
1645625110000|2022-02-23 14:05:10||343.58||343.58||343.63||343.58|1
1645625120000|2022-02-23 14:05:20|343.73||343.73||343.73||343.73||0
1645625130000|2022-02-23 14:05:30|343.78||343.73||343.78||343.73||0
1645625140000|2022-02-23 14:05:40|343.78||343.78||343.78||343.78||1
1645625150000|2022-02-23 14:05:50||343.63||343.58||343.63||343.58|0
1645625160000|2022-02-23 14:06:00|343.73|343.63|343.78|343.63|343.78|343.63|343.73|343.63|0
1645625170000|2022-02-23 14:06:10|343.83|343.58|343.83|343.63|343.83|343.68|343.83|343.58|1
1645625180000|2022-02-23 14:06:20||343.68||343.68||343.68||343.63|0
1645625200000|2022-02-23 14:06:40|343.88||343.83||343.88||343.83||1
1645625210000|2022-02-23 14:06:50||343.63||343.63||343.63||343.63|0
1645625220000|2022-02-23 14:07:00|343.78||343.78||343.78||343.78||0
1645625240000|2022-02-23 14:07:20||343.58||343.58||343.58||343.58|0
1645625250000|2022-02-23 14:07:30||343.63||343.63||343.63||343.63|0
1645625260000|2022-02-23 14:07:40|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.68|1
1645625280000|2022-02-23 14:08:00|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1645625290000|2022-02-23 14:08:10||343.68||343.63||343.68||343.63|0
1645625300000|2022-02-23 14:08:20||343.68||343.68||343.68||343.63|0
1645625310000|2022-02-23 14:08:30||343.63||343.63||343.68||343.63|0
1645625320000|2022-02-23 14:08:40||343.68||343.63||343.68||343.63|0
1645625330000|2022-02-23 14:08:50||343.68||343.68||343.68||343.63|0
1645625340000|2022-02-23 14:09:00|343.88|343.63|343.83|343.63|343.88|343.68|343.83|343.63|1
1645625380000|2022-02-23 14:09:40|343.88||343.83||343.88||343.83||0
1645625390000|2022-02-23 14:09:50|343.88||343.83||343.88||343.83||0
1645625430000|2022-02-23 14:10:30|343.88||343.83||343.88||343.83||0
1645625440000|2022-02-23 14:10:40|343.88||343.83||343.88||343.83||0
1645625450000|2022-02-23 14:10:50|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|0
1645625490000|2022-02-23 14:11:30|343.73||343.78||343.78||343.73||0
1645625500000|2022-02-23 14:11:40||343.63||343.63||343.63||343.63|0
1645625510000|2022-02-23 14:11:50|343.83|343.58|343.83|343.58|343.83|343.58|343.83|343.58|0
1645625520000|2022-02-23 14:12:00|343.78||343.78||343.78||343.78||0
1645625530000|2022-02-23 14:12:10|343.83||343.83||343.83||343.83||0
1645625550000|2022-02-23 14:12:30|343.78||343.78||343.78||343.78||0
1645625560000|2022-02-23 14:12:40|343.83||343.78||343.83||343.78||0
1645625590000|2022-02-23 14:13:10|343.83||343.83||343.83||343.83||0
1645625600000|2022-02-23 14:13:20||343.63||343.63||343.63||343.63|0
1645625640000|2022-02-23 14:14:00|343.78|343.58|343.83|343.58|343.83|343.63|343.78|343.58|0
1645625650000|2022-02-23 14:14:10|343.78||343.78||343.78||343.78||0
1645625660000|2022-02-23 14:14:20||343.53||343.53||343.53||343.53|2
1645625680000|2022-02-23 14:14:40||343.58||343.53||343.58||343.53|0
1645625690000|2022-02-23 14:14:50|343.68|343.48|343.68|343.48|343.68|343.48|343.63|343.48|3
1645625700000|2022-02-23 14:15:00||343.53||343.48||343.53||343.48|0
1645625710000|2022-02-23 14:15:10||343.53||343.53||343.53||343.48|0
1645625720000|2022-02-23 14:15:20||343.48||343.48||343.48||343.48|0
1645625730000|2022-02-23 14:15:30||343.53||343.53||343.53||343.48|0
1645625740000|2022-02-23 14:15:40||343.48||343.48||343.53||343.48|0
1645625760000|2022-02-23 14:16:00||343.53||343.48||343.53||343.48|2
1645625770000|2022-02-23 14:16:10|||||||||2
1645625780000|2022-02-23 14:16:20|343.73|343.53|343.73|343.48|343.73|343.53|343.68|343.48|1
1645625790000|2022-02-23 14:16:30||343.53||343.53||343.53||343.48|0
1645625830000|2022-02-23 14:17:10|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.58|1
1645625850000|2022-02-23 14:17:30|343.73||343.73||343.73||343.73||0
1645625860000|2022-02-23 14:17:40|343.78||343.73||343.78||343.73||0
1645625870000|2022-02-23 14:17:50|343.78||343.78||343.78||343.78||1
1645625890000|2022-02-23 14:18:10||343.63||343.63||343.63||343.58|0
1645625900000|2022-02-23 14:18:20|343.83||343.83||343.83||343.83||0
1645625940000|2022-02-23 14:19:00||343.58||343.63||343.63||343.58|0
1645625950000|2022-02-23 14:19:10|343.78|343.58|343.78|343.58|343.83|343.63|343.78|343.58|0
1645625960000|2022-02-23 14:19:20|343.83||343.78||343.83||343.78||0
1645625970000|2022-02-23 14:19:30||343.53||343.53||343.53||343.53|1
1645625980000|2022-02-23 14:19:40|343.73|343.58|343.73|343.48|343.73|343.58|343.68|343.48|3
1645625990000|2022-02-23 14:19:50||343.53||343.53||343.53||343.53|0
1645626000000|2022-02-23 14:20:00|343.68||343.68||343.68||343.68||0
1645626010000|2022-02-23 14:20:10|343.73||343.73||343.73||343.68||0
1645626020000|2022-02-23 14:20:20|343.68||343.73||343.73||343.68||0
1645626030000|2022-02-23 14:20:30|343.68||343.73||343.73||343.68||1
1645626040000|2022-02-23 14:20:40|343.78|343.58|343.78|343.58|343.78|343.63|343.78|343.58|0
1645626050000|2022-02-23 14:20:50||343.63||343.58||343.63||343.58|0
1645626060000|2022-02-23 14:21:00|||||||||1
1645626070000|2022-02-23 14:21:10|343.73||343.78||343.78||343.73||0
1645626080000|2022-02-23 14:21:20||343.63||343.63||343.63||343.58|0
1645626090000|2022-02-23 14:21:30|343.83||343.83||343.83||343.83||0
1645626100000|2022-02-23 14:21:40||343.68||343.63||343.68||343.63|0
1645626110000|2022-02-23 14:21:50|343.78||343.78||343.83||343.78||0
1645626120000|2022-02-23 14:22:00|343.83|343.58|343.83|343.63|343.83|343.63|343.83|343.58|1
1645626150000|2022-02-23 14:22:30|343.78||343.78||343.78||343.78||200
1645626160000|2022-02-23 14:22:40|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.68|1
1645626170000|2022-02-23 14:22:50|343.83|343.63|343.83|343.63|343.83|343.63|343.83|343.63|0
1645626180000|2022-02-23 14:23:00|343.78||343.83||343.83||343.78||0
1645626190000|2022-02-23 14:23:10|||||||||200
1645626200000|2022-02-23 14:23:20||343.68||343.63||343.68||343.63|0
1645626210000|2022-02-23 14:23:30|343.78||343.83||343.83||343.78||24
1645626250000|2022-02-23 14:24:10|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.63|0
1645626270000|2022-02-23 14:24:30|343.78||343.83||343.83||343.78||0
1645626280000|2022-02-23 14:24:40||343.68||343.63||343.68||343.63|0
1645626290000|2022-02-23 14:24:50||343.68||343.63||343.68||343.63|0
1645626300000|2022-02-23 14:25:00|343.78||343.78||343.83||343.78||0
1645626310000|2022-02-23 14:25:10|343.83|343.58|343.83|343.63|343.83|343.63|343.78|343.58|0
1645626340000|2022-02-23 14:25:40|343.78||343.83||343.83||343.78||0
1645626350000|2022-02-23 14:25:50|343.78|343.58|343.78|343.58|343.83|343.58|343.78|343.58|0
1645626360000|2022-02-23 14:26:00|343.83|343.63|343.78|343.58|343.83|343.63|343.73|343.58|1
1645626370000|2022-02-23 14:26:10|343.73||343.73||343.73||343.73||0
1645626380000|2022-02-23 14:26:20|343.78||343.78||343.78||343.73||1
1645626390000|2022-02-23 14:26:30||343.63||343.63||343.63||343.58|0
1645626400000|2022-02-23 14:26:40||343.58||343.63||343.63||343.58|0
1645626410000|2022-02-23 14:26:50|343.83|343.68|343.83|343.68|343.83|343.68|343.83|343.68|0
1645626420000|2022-02-23 14:27:00||343.63||343.63||343.63||343.63|0
1645626430000|2022-02-23 14:27:10||343.68||343.68||343.68||343.63|77
1645626460000|2022-02-23 14:27:40|343.88|343.73|343.93|343.73|343.93|343.73|343.88|343.73|3
1645626470000|2022-02-23 14:27:50|343.88|343.78|343.88|343.68|343.93|343.78|343.88|343.68|0
1645626480000|2022-02-23 14:28:00|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|1
1645626490000|2022-02-23 14:28:10|343.83|343.73|343.88|343.68|343.88|343.73|343.83|343.68|0
1645626500000|2022-02-23 14:28:20||343.73||343.68||343.73||343.68|0
1645626510000|2022-02-23 14:28:30|343.83|343.73|343.88|343.73|343.88|343.73|343.83|343.68|0
1645626520000|2022-02-23 14:28:40||343.68||343.73||343.73||343.68|0
1645626550000|2022-02-23 14:29:10|343.93|343.68|343.93|343.73|343.93|343.73|343.93|343.68|0
1645626560000|2022-02-23 14:29:20||343.78||343.78||343.78||343.73|0
1645626580000|2022-02-23 14:29:40|343.98|343.73|343.98|343.83|343.98|343.83|343.98|343.73|27
1645626590000|2022-02-23 14:29:50|344.03|343.88|344.03|343.88|344.03|343.88|344.03|343.88|5
1645626600000|2022-02-23 14:30:00|343.98|343.83|343.78|343.63|343.98|343.83|343.73|343.58|55
1645626610000|2022-02-23 14:30:10|343.73|343.58|343.73|343.58|343.73|343.58|343.73|343.53|0
1645626620000|2022-02-23 14:30:20|343.68|343.53|343.63|343.48|343.73|343.58|343.58|343.43|13
1645626630000|2022-02-23 14:30:30|343.68|343.53|343.63|343.43|343.68|343.53|343.63|343.43|3
1645626640000|2022-02-23 14:30:40|343.68|343.53|343.78|343.63|343.78|343.63|343.68|343.53|6
1645626650000|2022-02-23 14:30:50|343.73|343.58|343.78|343.58|343.83|343.63|343.73|343.58|10
1645626660000|2022-02-23 14:31:00|343.83|343.63|343.78|343.58|343.83|343.63|343.73|343.53|1
1645626670000|2022-02-23 14:31:10|343.73|343.53|343.68|343.48|343.73|343.58|343.68|343.48|2
1645626680000|2022-02-23 14:31:20|343.63|343.53|343.63|343.48|343.63|343.53|343.63|343.43|4
1645626690000|2022-02-23 14:31:30|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.48|2
1645626700000|2022-02-23 14:31:40|343.78|343.63|343.73|343.53|343.88|343.68|343.73|343.53|13
1645626710000|2022-02-23 14:31:50|343.68|343.58|343.73|343.58|343.78|343.63|343.68|343.53|0
1645626720000|2022-02-23 14:32:00|343.78|343.53|343.73|343.53|343.78|343.58|343.73|343.48|3
1645626730000|2022-02-23 14:32:10|343.78|343.58|343.73|343.53|343.78|343.58|343.73|343.53|5
1645626740000|2022-02-23 14:32:20|343.68|343.58|343.63|343.48|343.68|343.58|343.63|343.48|1
1645626750000|2022-02-23 14:32:30|343.68|343.43|343.73|343.53|343.73|343.53|343.68|343.43|4
1645626760000|2022-02-23 14:32:40|343.68|343.58|343.68|343.48|343.73|343.58|343.68|343.48|1
1645626770000|2022-02-23 14:32:50|343.63|343.43|343.68|343.48|343.68|343.53|343.63|343.43|2
1645626780000|2022-02-23 14:33:00|343.73|343.53|343.78|343.58|343.78|343.63|343.73|343.48|7
1645626790000|2022-02-23 14:33:10|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.63|0
1645626800000|2022-02-23 14:33:20|343.93|343.73|343.83|343.63|343.93|343.73|343.78|343.58|3
1645626810000|2022-02-23 14:33:30|343.78|343.58|343.78|343.63|343.83|343.63|343.78|343.58|0
1645626820000|2022-02-23 14:33:40||343.58||343.63||343.63||343.58|0
1645626830000|2022-02-23 14:33:50|343.83|343.73|343.98|343.78|343.98|343.78|343.83|343.73|0
1645626840000|2022-02-23 14:34:00|343.93|343.73|344.03|343.83|344.03|343.83|343.88|343.68|1
1645626850000|2022-02-23 14:34:10|343.98|343.78|344.03|343.83|344.03|343.83|343.98|343.78|1
1645626860000|2022-02-23 14:34:20|343.98|343.78|344.03|343.83|344.03|343.83|343.98|343.73|1
1645626870000|2022-02-23 14:34:30||343.88||343.88||343.88||343.83|0
1645626880000|2022-02-23 14:34:40|343.98|343.83|344.03|343.88|344.03|343.88|343.98|343.83|0
1645626890000|2022-02-23 14:34:50|343.98|343.83|344.03|343.83|344.03|343.88|343.98|343.83|1
1645626900000|2022-02-23 14:35:00|343.98|343.78|343.83|343.63|343.98|343.78|343.83|343.58|1
1645626910000|2022-02-23 14:35:10|343.78|343.58|343.73|343.53|343.83|343.58|343.68|343.48|0
1645626920000|2022-02-23 14:35:20|343.68|343.48|343.78|343.58|343.78|343.63|343.63|343.48|3
1645626930000|2022-02-23 14:35:30|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|1
1645626940000|2022-02-23 14:35:40|343.73|343.53|343.78|343.58|343.83|343.63|343.73|343.53|4
1645626950000|2022-02-23 14:35:50|343.73|343.53|343.68|343.48|343.78|343.58|343.63|343.48|0
1645626960000|2022-02-23 14:36:00|343.63|343.53|343.68|343.53|343.68|343.53|343.63|343.48|3
1645626970000|2022-02-23 14:36:10|343.78|343.48|343.73|343.53|343.78|343.58|343.73|343.48|8
1645626980000|2022-02-23 14:36:20|343.78|343.58|343.83|343.58|343.83|343.63|343.78|343.53|4
1645626990000|2022-02-23 14:36:30|343.88|343.63|343.88|343.63|343.88|343.68|343.83|343.63|0
1645627000000|2022-02-23 14:36:40|343.83|343.68|343.93|343.68|343.93|343.78|343.83|343.63|0
1645627010000|2022-02-23 14:36:50|343.88|343.73|343.93|343.68|343.93|343.73|343.88|343.63|0
1645627020000|2022-02-23 14:37:00|343.88|343.63|343.78|343.58|343.93|343.68|343.78|343.58|1
1645627030000|2022-02-23 14:37:10|343.83|343.63|343.88|343.68|343.88|343.68|343.83|343.58|0
1645627040000|2022-02-23 14:37:20|343.93|343.73|343.98|343.78|343.98|343.78|343.93|343.68|0
1645627050000|2022-02-23 14:37:30|343.93|343.73|343.93|343.78|343.93|343.78|343.93|343.73|0
1645627060000|2022-02-23 14:37:40|343.98|343.83|344.03|343.83|344.03|343.83|343.98|343.83|1
1645627070000|2022-02-23 14:37:50|343.98|343.78|343.93|343.78|344.03|343.83|343.93|343.78|3
1645627080000|2022-02-23 14:38:00|344.03|343.83|344.08|343.83|344.08|343.93|344.03|343.83|17
1645627090000|2022-02-23 14:38:10|344.03|343.88|344.03|343.83|344.08|343.88|344.03|343.83|1
1645627100000|2022-02-23 14:38:20|344.08|343.88|344.08|343.93|344.08|343.93|344.03|343.88|2
1645627110000|2022-02-23 14:38:30|344.18|343.98|344.18|344.03|344.18|344.03|344.13|343.93|1
1645627120000|2022-02-23 14:38:40|344.13|343.98|344.18|343.98|344.18|344.03|344.13|343.98|2
1645627130000|2022-02-23 14:38:50|344.13|344.03|344.18|343.98|344.18|344.03|344.13|343.98|1
1645627140000|2022-02-23 14:39:00|344.23|344.03|344.28|344.13|344.28|344.13|344.23|343.98|4
1645627150000|2022-02-23 14:39:10|344.33|344.08|344.33|344.13|344.33|344.18|344.28|344.08|1
1645627160000|2022-02-23 14:39:20|344.28|344.18|344.28|344.13|344.33|344.18|344.28|344.08|0
1645627170000|2022-02-23 14:39:30|344.33|344.18|344.33|344.13|344.33|344.18|344.28|344.08|16
1645627180000|2022-02-23 14:39:40|344.28|344.18|344.38|344.18|344.43|344.23|344.28|344.18|25
1645627190000|2022-02-23 14:39:50|344.33||344.33||344.38||344.33||1
1645627200000|2022-02-23 14:40:00|344.38|344.13|344.33|344.13|344.38|344.18|344.28|344.08|1
1645627210000|2022-02-23 14:40:10|344.38|344.08|344.18|343.98|344.38|344.08|344.18|343.98|1
1645627220000|2022-02-23 14:40:20|344.23|344.03|344.23|344.03|344.23|344.03|344.18|343.98|1
1645627230000|2022-02-23 14:40:30|344.18|343.98|344.18|343.98|344.23|344.03|344.18|343.98|0
1645627240000|2022-02-23 14:40:40|344.23|344.03|344.23|344.03|344.23|344.03|344.18|343.98|0
1645627250000|2022-02-23 14:40:50|344.28|344.08|344.28|344.13|344.28|344.13|344.28|344.03|0
1645627260000|2022-02-23 14:41:00|344.23|344.08|344.28|344.08|344.28|344.13|344.23|344.08|0
1645627270000|2022-02-23 14:41:10|344.23|344.13|344.18|343.98|344.28|344.13|344.13|343.93|2
1645627280000|2022-02-23 14:41:20|344.13|343.93|344.03|343.78|344.13|343.93|344.03|343.78|3
1645627290000|2022-02-23 14:41:30|344.08|343.83|344.08|343.83|344.08|343.83|344.03|343.78|0
1645627300000|2022-02-23 14:41:40|344.03|343.78|344.03|343.83|344.08|343.83|344.03|343.78|0
1645627310000|2022-02-23 14:41:50|344.08|343.78|343.98|343.78|344.08|343.83|343.93|343.73|0
1645627320000|2022-02-23 14:42:00|344.03|343.83|344.03|343.83|344.03|343.83|343.98|343.73|1
1645627330000|2022-02-23 14:42:10|344.08|343.88|344.13|343.93|344.13|343.93|344.08|343.88|1
1645627340000|2022-02-23 14:42:20|344.08||344.13||344.13||344.08||0
1645627350000|2022-02-23 14:42:30|344.18|343.98|344.13|343.93|344.18|343.98|344.13|343.93|0
1645627360000|2022-02-23 14:42:40|344.08|343.88|344.13|343.93|344.13|343.93|344.08|343.88|4
1645627370000|2022-02-23 14:42:50||343.88||343.93||343.93||343.88|0
1645627380000|2022-02-23 14:43:00|344.08|343.88|344.13|343.93|344.13|343.93|344.08|343.88|0
1645627390000|2022-02-23 14:43:10|344.08|343.88|344.08|343.88|344.13|343.93|344.08|343.88|0
1645627400000|2022-02-23 14:43:20|343.98|343.78|344.03|343.83|344.08|343.88|343.98|343.78|6
1645627410000|2022-02-23 14:43:30|344.08|343.88|344.08|343.88|344.08|343.88|344.03|343.88|0
1645627420000|2022-02-23 14:43:40|344.03|343.83|344.08|343.88|344.08|343.88|344.03|343.83|16
1645627430000|2022-02-23 14:43:50|344.03|343.83|344.03|343.83|344.08|343.88|344.03|343.83|1
1645627440000|2022-02-23 14:44:00|344.08|343.88|344.03|343.83|344.13|343.93|344.03|343.83|8
1645627450000|2022-02-23 14:44:10|344.08|343.88|343.98|343.78|344.08|343.88|343.98|343.78|10
1645627460000|2022-02-23 14:44:20|343.93|343.68|343.88|343.68|343.93|343.73|343.88|343.68|1
1645627470000|2022-02-23 14:44:30|343.93|343.73|343.88|343.63|343.93|343.73|343.88|343.63|0
1645627480000|2022-02-23 14:44:40|343.83||343.83||343.83||343.83||0
1645627490000|2022-02-23 14:44:50|343.78|343.68|343.93|343.73|343.93|343.73|343.78|343.68|0
1645627500000|2022-02-23 14:45:00|343.98|343.78|343.93|343.68|343.98|343.78|343.88|343.68|40
1645627510000|2022-02-23 14:45:10|343.98|343.63|343.88|343.63|343.98|343.63|343.78|343.63|1
1645627520000|2022-02-23 14:45:20|343.83||343.78||343.88||343.78||0
1645627530000|2022-02-23 14:45:30|343.83||343.83||343.83||343.78||0
1645627540000|2022-02-23 14:45:40|343.78||343.83||343.88||343.78||0
1645627550000|2022-02-23 14:45:50|343.78||343.88||343.93||343.78||0
1645627560000|2022-02-23 14:46:00|343.93||343.88||343.93||343.83||0
1645627570000|2022-02-23 14:46:10|343.83||343.88||343.88||343.83||0
1645627580000|2022-02-23 14:46:20|343.83||343.83||343.88||343.83||0
1645627590000|2022-02-23 14:46:30|343.88||343.88||343.88||343.83||0
1645627600000|2022-02-23 14:46:40|343.83||343.83||343.83||343.78||0
1645627610000|2022-02-23 14:46:50|343.78|343.58|343.73|343.53|343.83|343.63|343.73|343.53|8
1645627620000|2022-02-23 14:47:00|343.78|343.58|343.68|343.48|343.78|343.63|343.68|343.48|13
1645627630000|2022-02-23 14:47:10|343.73|343.53|343.73|343.53|343.78|343.58|343.73|343.53|0
1645627640000|2022-02-23 14:47:20|343.78|343.58|343.78|343.58|343.78|343.58|343.73|343.53|0
1645627650000|2022-02-23 14:47:30|343.73|343.53|343.73|343.53|343.73|343.58|343.68|343.53|0
1645627660000|2022-02-23 14:47:40|343.78|343.58|343.78|343.58|343.78|343.58|343.78|343.53|0
1645627670000|2022-02-23 14:47:50|343.73|343.53|343.78|343.58|343.78|343.58|343.73|343.53|1
1645627680000|2022-02-23 14:48:00|343.73|343.53|343.78|343.58|343.78|343.63|343.73|343.53|0
1645627690000|2022-02-23 14:48:10|343.73|343.53|343.78|343.63|343.83|343.68|343.73|343.53|0
1645627700000|2022-02-23 14:48:20||343.58||343.58||343.63||343.58|1
1645627710000|2022-02-23 14:48:30|343.73|343.53|343.73|343.58|343.73|343.58|343.73|343.53|1
1645627720000|2022-02-23 14:48:40|343.78|343.53|343.78|343.58|343.78|343.63|343.78|343.53|1
1645627730000|2022-02-23 14:48:50||343.63||343.63||343.63||343.58|0
1645627740000|2022-02-23 14:49:00|343.83|343.68|343.88|343.68|343.88|343.68|343.83|343.63|0
1645627750000|2022-02-23 14:49:10|343.83|343.63|343.73|343.58|343.88|343.68|343.73|343.53|0
1645627760000|2022-02-23 14:49:20|343.78|343.53|343.73|343.58|343.78|343.63|343.73|343.53|0
1645627770000|2022-02-23 14:49:30|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.53|12
1645627780000|2022-02-23 14:49:40|343.78|343.63|343.78|343.58|343.78|343.63|343.68|343.53|9
1645627790000|2022-02-23 14:49:50|343.73|343.63|343.73|343.58|343.78|343.63|343.73|343.53|8
1645627800000|2022-02-23 14:50:00|343.78|343.53|343.78|343.58|343.83|343.63|343.73|343.53|4
1645627810000|2022-02-23 14:50:10|343.73|343.53|343.73|343.53|343.73|343.58|343.68|343.53|25
1645627820000|2022-02-23 14:50:20|343.78|343.58|343.83|343.68|343.83|343.68|343.73|343.53|7
1645627830000|2022-02-23 14:50:30|343.78|343.63|343.78|343.58|343.83|343.68|343.78|343.58|3
1645627840000|2022-02-23 14:50:40|343.73|343.53|343.68|343.48|343.78|343.58|343.68|343.48|2
1645627850000|2022-02-23 14:50:50|343.73|343.53|343.73|343.53|343.73|343.58|343.68|343.48|0
1645627860000|2022-02-23 14:51:00|343.78|343.58|343.78|343.58|343.78|343.58|343.73|343.53|0
1645627870000|2022-02-23 14:51:10|343.73|343.53|343.83|343.63|343.83|343.63|343.73|343.53|0
1645627880000|2022-02-23 14:51:20|343.88|343.68|343.88|343.68|343.88|343.68|343.83|343.63|0
1645627890000|2022-02-23 14:51:30|343.93|343.73|343.88|343.73|343.93|343.73|343.88|343.68|0
1645627900000|2022-02-23 14:51:40|343.93|343.78|343.88|343.73|343.93|343.78|343.88|343.73|0
1645627910000|2022-02-23 14:51:50|343.93|343.68|343.88|343.68|343.93|343.68|343.88|343.68|2
1645627920000|2022-02-23 14:52:00|343.93|343.73|343.88|343.68|343.93|343.73|343.78|343.63|0
1645627930000|2022-02-23 14:52:10|343.83|343.63|343.93|343.68|343.93|343.68|343.83|343.63|0
1645627940000|2022-02-23 14:52:20|343.88|343.63|343.83|343.63|343.88|343.68|343.83|343.63|0
1645627950000|2022-02-23 14:52:30|343.88|343.68|343.88|343.68|343.88|343.68|343.83|343.63|0
1645627960000|2022-02-23 14:52:40|343.83|343.63|343.78|343.63|343.83|343.63|343.78|343.58|77
1645627970000|2022-02-23 14:52:50|343.83|343.58|343.73|343.53|343.83|343.58|343.73|343.53|0
1645627980000|2022-02-23 14:53:00|343.68|343.48|343.73|343.53|343.73|343.53|343.63|343.48|2
1645627990000|2022-02-23 14:53:10|343.78|343.58|343.83|343.63|343.83|343.63|343.78|343.58|0
1645628000000|2022-02-23 14:53:20|343.78|343.58|343.63|343.43|343.78|343.58|343.63|343.43|0
1645628010000|2022-02-23 14:53:30|343.68|343.48|343.68|343.48|343.68|343.48|343.63|343.43|0
1645628020000|2022-02-23 14:53:40|343.73|343.53|343.73|343.53|343.73|343.53|343.63|343.48|0
1645628030000|2022-02-23 14:53:50|343.68|343.48|343.73|343.53|343.73|343.53|343.68|343.48|0
1645628040000|2022-02-23 14:54:00|343.68|343.48|343.68|343.48|343.68|343.53|343.63|343.43|1
1645628050000|2022-02-23 14:54:10|343.63|343.43|343.63|343.43|343.68|343.48|343.63|343.43|2
1645628060000|2022-02-23 14:54:20|343.68|343.48|343.68|343.48|343.68|343.48|343.58|343.43|0
1645628070000|2022-02-23 14:54:30|343.63|343.43|343.63|343.43|343.63|343.43|343.58|343.43|0
1645628080000|2022-02-23 14:54:40|343.58|343.48|343.58|343.43|343.63|343.48|343.58|343.43|3
1645628090000|2022-02-23 14:54:50|343.63|343.38|343.53|343.38|343.63|343.38|343.53|343.33|1
1645628100000|2022-02-23 14:55:00|343.58|343.43|343.58|343.43|343.58|343.43|343.53|343.38|15
1645628110000|2022-02-23 14:55:10|343.63||343.58||343.63||343.58||0
1645628120000|2022-02-23 14:55:20|343.63|343.48|343.58|343.43|343.63|343.48|343.58|343.43|2
1645628150000|2022-02-23 14:55:50|343.63|343.48|343.63|343.48|343.63|343.48|343.58|343.43|6
1645628160000|2022-02-23 14:56:00|343.58|343.43|343.63|343.48|343.68|343.53|343.58|343.43|6
1645628170000|2022-02-23 14:56:10|343.68|343.53|343.68|343.53|343.73|343.53|343.63|343.53|0
1645628180000|2022-02-23 14:56:20|343.73|343.58|343.73|343.58|343.78|343.58|343.73|343.53|2
1645628190000|2022-02-23 14:56:30|343.78|343.63|343.78|343.63|343.83|343.63|343.78|343.58|1
1645628200000|2022-02-23 14:56:40|343.73|343.58|343.73|343.53|343.78|343.58|343.73|343.53|3
1645628210000|2022-02-23 14:56:50|343.68|343.58|343.73|343.53|343.73|343.58|343.68|343.53|0
1645628220000|2022-02-23 14:57:00|343.68|343.58|343.68|343.53|343.73|343.58|343.68|343.53|0
1645628230000|2022-02-23 14:57:10|343.73|343.48|343.68|343.48|343.73|343.53|343.63|343.48|1
1645628240000|2022-02-23 14:57:20|343.63|343.43|343.63|343.43|343.68|343.48|343.63|343.43|0
1645628250000|2022-02-23 14:57:30|343.68|343.48|343.68|343.48|343.68|343.48|343.68|343.43|1
1645628260000|2022-02-23 14:57:40|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.43|0
1645628280000|2022-02-23 14:58:00|343.73||343.73||343.73||343.68||0
1645628290000|2022-02-23 14:58:10|343.68|343.43|343.68|343.48|343.73|343.48|343.68|343.43|0
1645628300000|2022-02-23 14:58:20|343.63|343.43|343.63|343.43|343.63|343.48|343.63|343.43|0
1645628310000|2022-02-23 14:58:30|343.68|343.48|343.68|343.48|343.68|343.53|343.63|343.48|0
1645628320000|2022-02-23 14:58:40|343.63|343.53|343.68|343.48|343.68|343.53|343.63|343.48|1
1645628330000|2022-02-23 14:58:50|343.63|343.43|343.63|343.43|343.68|343.43|343.63|343.43|0
1645628340000|2022-02-23 14:59:00|343.53|343.38|343.53|343.38|343.58|343.38|343.48|343.33|7
1645628350000|2022-02-23 14:59:10|343.43|343.33|343.58|343.43|343.58|343.43|343.43|343.28|31
1645628360000|2022-02-23 14:59:20|343.53|343.33|343.53|343.33|343.58|343.38|343.53|343.33|5
1645628370000|2022-02-23 14:59:30|343.58|343.38|343.53|343.33|343.58|343.38|343.53|343.33|0
1645628380000|2022-02-23 14:59:40|343.58|343.38|343.48|343.28|343.58|343.38|343.48|343.28|2
1645628390000|2022-02-23 14:59:50|343.43||343.48||343.48||343.43||1
1645628400000|2022-02-23 15:00:00|343.43|343.23|343.33|343.18|343.48|343.23|343.33|343.18|0
1645628410000|2022-02-23 15:00:10|343.38|343.13|343.28|343.13|343.38|343.18|343.28|343.13|3
1645628420000|2022-02-23 15:00:20|343.33||343.28||343.33||343.28||0
1645628430000|2022-02-23 15:00:30|343.33|343.18|343.33|343.18|343.38|343.18|343.33|343.18|0
1645628440000|2022-02-23 15:00:40|343.28|343.13|343.28|343.13|343.28|343.13|343.28|343.13|9
1645628450000|2022-02-23 15:00:50|343.33|343.18|343.38|343.23|343.38|343.23|343.33|343.13|1
1645628460000|2022-02-23 15:01:00|343.33|343.18|343.38|343.23|343.43|343.23|343.33|343.13|4
1645628470000|2022-02-23 15:01:10|343.43|343.28|343.43|343.23|343.48|343.28|343.38|343.23|0
1645628480000|2022-02-23 15:01:20|343.38|343.18|343.33|343.13|343.43|343.23|343.28|343.13|0
1645628490000|2022-02-23 15:01:30|343.28|343.18|343.33|343.13|343.38|343.18|343.28|343.13|0
1645628500000|2022-02-23 15:01:40|343.28|343.18|343.33|343.18|343.33|343.18|343.28|343.13|0
1645628510000|2022-02-23 15:01:50|343.38|343.13|343.38|343.18|343.38|343.18|343.33|343.13|0
1645628520000|2022-02-23 15:02:00|343.33|343.13|343.28|343.13|343.33|343.18|343.28|343.13|3
1645628530000|2022-02-23 15:02:10|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|27
1645628540000|2022-02-23 15:02:20|343.28|343.18|343.33|343.13|343.33|343.18|343.28|343.13|2
1645628550000|2022-02-23 15:02:30|343.28||343.28||343.33||343.28||0
1645628560000|2022-02-23 15:02:40|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|0
1645628570000|2022-02-23 15:02:50|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|1
1645628580000|2022-02-23 15:03:00|343.28||343.28||343.33||343.28||0
1645628590000|2022-02-23 15:03:10|343.33||343.33||343.33||343.28||1
1645628600000|2022-02-23 15:03:20|343.28||343.28||343.28||343.28||0
1645628610000|2022-02-23 15:03:30|343.33||343.33||343.33||343.28||0
1645628620000|2022-02-23 15:03:40|343.38|343.18|343.48|343.28|343.48|343.28|343.38|343.18|2
1645628630000|2022-02-23 15:03:50|343.53|343.33|343.53|343.38|343.53|343.38|343.48|343.28|0
1645628640000|2022-02-23 15:04:00|343.48|343.33|343.38|343.23|343.48|343.33|343.38|343.23|2
1645628650000|2022-02-23 15:04:10|343.43|343.28|343.48|343.28|343.48|343.33|343.38|343.23|0
1645628660000|2022-02-23 15:04:20|343.43|343.33|343.43|343.23|343.48|343.33|343.43|343.23|1
1645628670000|2022-02-23 15:04:30|343.38|343.28|343.43|343.23|343.43|343.28|343.38|343.23|0
1645628680000|2022-02-23 15:04:40|343.38|343.18|343.38|343.18|343.38|343.23|343.33|343.18|0
1645628690000|2022-02-23 15:04:50|343.33|343.23|343.38|343.18|343.38|343.23|343.33|343.18|0
1645628700000|2022-02-23 15:05:00|343.33|343.23|343.28|343.13|343.38|343.23|343.28|343.13|4
1645628710000|2022-02-23 15:05:10|343.33|343.18|343.28|343.13|343.33|343.18|343.28|343.13|3
1645628730000|2022-02-23 15:05:30|343.33|343.18|343.33|343.13|343.33|343.18|343.33|343.13|6
1645628740000|2022-02-23 15:05:40|343.28|343.18|343.28|343.13|343.33|343.18|343.28|343.13|0
1645628760000|2022-02-23 15:06:00|343.23|343.08|343.38|343.18|343.38|343.23|343.23|343.08|13
1645628770000|2022-02-23 15:06:10|343.33|343.23|343.43|343.23|343.43|343.23|343.33|343.18|0
1645628780000|2022-02-23 15:06:20|343.38|343.18|343.43|343.23|343.43|343.28|343.38|343.18|5
1645628790000|2022-02-23 15:06:30|343.38|343.28|343.33|343.18|343.43|343.28|343.33|343.18|0
1645628800000|2022-02-23 15:06:40|343.28|343.13|343.23|343.03|343.33|343.13|343.23|343.03|8
1645628810000|2022-02-23 15:06:50|343.18|343.08|343.13|342.93|343.23|343.08|343.13|342.93|5
1645628820000|2022-02-23 15:07:00|343.08|342.88|343.08|342.88|343.13|342.93|343.03|342.88|4
1645628830000|2022-02-23 15:07:10|343.03|342.83|343.03|342.83|343.08|342.88|343.03|342.83|0
1645628840000|2022-02-23 15:07:20|342.98|342.78|342.83|342.68|342.98|342.78|342.83|342.63|15
1645628850000|2022-02-23 15:07:30|342.88|342.63|342.83|342.68|342.88|342.68|342.83|342.63|25
1645628860000|2022-02-23 15:07:40|342.88|342.63|342.78|342.58|342.88|342.63|342.78|342.58|4
1645628870000|2022-02-23 15:07:50|342.73|342.53|342.73|342.53|342.78|342.53|342.68|342.53|1
1645628880000|2022-02-23 15:08:00|342.68||342.73||342.73||342.68||2
1645628890000|2022-02-23 15:08:10|342.68|342.58|342.73|342.53|342.73|342.58|342.68|342.53|0
1645628900000|2022-02-23 15:08:20|342.68|342.43|342.58|342.43|342.68|342.43|342.58|342.43|3
1645628910000|2022-02-23 15:08:30|342.63|342.38|342.53|342.33|342.63|342.38|342.53|342.33|11
1645628920000|2022-02-23 15:08:40|342.48|342.28|342.48|342.28|342.53|342.28|342.48|342.28|1
1645628930000|2022-02-23 15:08:50|342.43|342.23|342.43|342.28|342.43|342.28|342.43|342.23|0
1645628940000|2022-02-23 15:09:00|342.48|342.23|342.43|342.23|342.48|342.28|342.43|342.23|1
1645628950000|2022-02-23 15:09:10|342.48|342.28|342.43|342.23|342.48|342.28|342.43|342.23|0
1645628960000|2022-02-23 15:09:20|342.48|342.28|342.43|342.23|342.48|342.28|342.38|342.23|0
1645628970000|2022-02-23 15:09:30|342.48|342.28|342.53|342.33|342.58|342.33|342.48|342.23|0
1645628980000|2022-02-23 15:09:40|342.58|342.38|342.68|342.48|342.73|342.48|342.58|342.38|0
1645628990000|2022-02-23 15:09:50|342.73||342.63||342.73||342.63||0
1645629000000|2022-02-23 15:10:00|342.68|342.43|342.73|342.58|342.73|342.58|342.63|342.43|0
1645629010000|2022-02-23 15:10:10|342.78|342.53|342.78|342.58|342.83|342.58|342.73|342.53|1
1645629020000|2022-02-23 15:10:20|342.83|342.53|342.78|342.58|342.83|342.58|342.78|342.53|0
1645629030000|2022-02-23 15:10:30|342.73|342.53|342.73|342.53|342.73|342.58|342.73|342.53|0
1645629040000|2022-02-23 15:10:40|342.68|342.48|342.68|342.43|342.73|342.48|342.63|342.43|0
1645629050000|2022-02-23 15:10:50|342.63|342.48|342.63|342.43|342.68|342.48|342.63|342.43|0
1645629070000|2022-02-23 15:11:10|342.58|342.48|342.58|342.43|342.63|342.48|342.58|342.43|0
1645629080000|2022-02-23 15:11:20|342.63|342.48|342.63|342.43|342.63|342.48|342.63|342.43|1
1645629090000|2022-02-23 15:11:30|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|1
1645629100000|2022-02-23 15:11:40|342.58|342.48|342.53|342.33|342.63|342.48|342.53|342.33|0
1645629110000|2022-02-23 15:11:50||342.38||342.33||342.38||342.33|0
1645629120000|2022-02-23 15:12:00|342.58|342.38|342.68|342.43|342.68|342.48|342.58|342.33|5
1645629130000|2022-02-23 15:12:10|342.63|342.48|342.73|342.53|342.73|342.53|342.63|342.43|0
1645629140000|2022-02-23 15:12:20||342.58||342.58||342.58||342.53|0
1645629150000|2022-02-23 15:12:30|342.83|342.63|342.88|342.63|342.88|342.68|342.78|342.63|4
1645629160000|2022-02-23 15:12:40||342.68||342.63||342.68||342.63|0
1645629170000|2022-02-23 15:12:50|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.63|0
1645629180000|2022-02-23 15:13:00|342.83|342.63|342.98|342.73|342.98|342.73|342.83|342.63|0
1645629190000|2022-02-23 15:13:10|342.93|342.78|343.03|342.83|343.08|342.88|342.93|342.73|2
1645629200000|2022-02-23 15:13:20|342.98||342.98||343.03||342.98||0
1645629210000|2022-02-23 15:13:30|343.03||343.03||343.03||343.03||0
1645629220000|2022-02-23 15:13:40|342.98|342.78|343.03|342.78|343.03|342.78|342.93|342.78|2
1645629230000|2022-02-23 15:13:50|343.08|342.83|343.08|342.83|343.13|342.88|343.03|342.83|2
1645629240000|2022-02-23 15:14:00|343.03|342.88|343.08|342.83|343.13|342.88|343.03|342.83|1
1645629250000|2022-02-23 15:14:10|343.13|342.88|343.18|342.98|343.18|342.98|343.08|342.83|0
1645629260000|2022-02-23 15:14:20|343.13|342.93|343.13|342.88|343.13|342.93|343.08|342.88|0
1645629270000|2022-02-23 15:14:30|343.08||343.08||343.08||343.03||0
1645629290000|2022-02-23 15:14:50|343.03|342.83|343.03|342.83|343.03|342.83|343.03|342.83|0
1645629300000|2022-02-23 15:15:00|343.08|342.88|342.93|342.73|343.08|342.88|342.93|342.68|1
1645629310000|2022-02-23 15:15:10||342.68||342.68||342.73||342.68|0
1645629320000|2022-02-23 15:15:20|342.88|342.73|342.88|342.68|342.88|342.73|342.88|342.68|0
1645629330000|2022-02-23 15:15:30|342.83|342.63|342.83|342.63|342.88|342.68|342.83|342.63|0
1645629340000|2022-02-23 15:15:40|342.88||342.83||342.88||342.83||0
1645629350000|2022-02-23 15:15:50|342.88|342.58|342.88|342.63|342.88|342.63|342.83|342.58|0
1645629360000|2022-02-23 15:16:00|342.83|342.58|342.78|342.58|342.88|342.58|342.78|342.58|0
1645629370000|2022-02-23 15:16:10|342.73|342.63|342.83|342.58|342.83|342.63|342.73|342.58|0
1645629380000|2022-02-23 15:16:20|342.78|342.63|342.78|342.63|342.83|342.63|342.78|342.58|0
1645629390000|2022-02-23 15:16:30|342.73|342.58|342.73|342.53|342.78|342.58|342.73|342.53|10
1645629400000|2022-02-23 15:16:40|342.68||342.73||342.73||342.68||0
1645629410000|2022-02-23 15:16:50|342.68|342.48|342.68|342.43|342.73|342.48|342.68|342.43|0
1645629420000|2022-02-23 15:17:00|342.58|342.38|342.58|342.38|342.58|342.38|342.53|342.33|0
1645629430000|2022-02-23 15:17:10|342.53|342.33|342.48|342.28|342.58|342.33|342.48|342.28|0
1645629440000|2022-02-23 15:17:20|342.53|342.33|342.53|342.33|342.58|342.33|342.48|342.33|0
1645629450000|2022-02-23 15:17:30|342.58|342.38|342.63|342.38|342.63|342.43|342.53|342.38|0
1645629460000|2022-02-23 15:17:40||342.43||342.38||342.43||342.38|0
1645629470000|2022-02-23 15:17:50|342.73|342.43|342.78|342.53|342.78|342.53|342.73|342.43|2
1645629480000|2022-02-23 15:18:00|342.83|342.58|342.88|342.63|342.88|342.63|342.83|342.58|50
1645629490000|2022-02-23 15:18:10|342.83|342.58|342.88|342.63|342.88|342.63|342.83|342.58|77
1645629500000|2022-02-23 15:18:20|342.83|342.58|342.83|342.58|342.88|342.63|342.83|342.58|0
1645629510000|2022-02-23 15:18:30|342.88|342.63|342.83|342.58|342.88|342.63|342.78|342.58|10
1645629520000|2022-02-23 15:18:40|342.78||342.78||342.78||342.78||0
1645629530000|2022-02-23 15:18:50|342.88|342.63|342.78|342.58|342.88|342.63|342.78|342.58|1
1645629540000|2022-02-23 15:19:00|342.83|342.53|342.68|342.48|342.83|342.53|342.63|342.48|1
1645629550000|2022-02-23 15:19:10|342.73|342.53|342.63|342.48|342.73|342.53|342.63|342.48|0
1645629560000|2022-02-23 15:19:20|342.68|342.53|342.68|342.43|342.73|342.53|342.63|342.43|0
1645629570000|2022-02-23 15:19:30|342.63|342.48|342.73|342.48|342.73|342.48|342.63|342.43|0
1645629580000|2022-02-23 15:19:40|342.68|342.43|342.68|342.43|342.73|342.48|342.63|342.43|0
1645629590000|2022-02-23 15:19:50|342.73|342.48|342.78|342.58|342.78|342.58|342.73|342.43|0
1645629600000|2022-02-23 15:20:00|342.73|342.53|342.78|342.58|342.78|342.58|342.73|342.53|0
1645629610000|2022-02-23 15:20:10|342.73|342.53|342.78|342.58|342.78|342.58|342.73|342.53|0
1645629620000|2022-02-23 15:20:20|342.83|342.63|342.88|342.63|342.93|342.68|342.83|342.63|3
1645629630000|2022-02-23 15:20:30|342.93|342.68|342.88|342.68|342.93|342.68|342.88|342.63|15
1645629640000|2022-02-23 15:20:40|342.93|342.73|342.93|342.73|342.93|342.73|342.88|342.73|0
1645629650000|2022-02-23 15:20:50|343.03|342.78|342.98|342.78|343.03|342.78|342.98|342.73|1
1645629660000|2022-02-23 15:21:00|343.03|342.83|343.03|342.83|343.03|342.88|343.03|342.83|0
1645629670000|2022-02-23 15:21:10|342.98|342.88|343.03|342.83|343.03|342.88|342.98|342.83|10
1645629680000|2022-02-23 15:21:20|342.98|342.78|342.98|342.78|342.98|342.83|342.93|342.78|0
1645629690000|2022-02-23 15:21:30|342.93|342.73|342.88|342.73|342.93|342.73|342.88|342.73|1
1645629700000|2022-02-23 15:21:40|342.83|342.68|342.83|342.63|342.83|342.68|342.83|342.63|1
1645629710000|2022-02-23 15:21:50|342.88|342.68|342.98|342.78|342.98|342.78|342.88|342.68|1
1645629720000|2022-02-23 15:22:00|342.93|342.73|342.93|342.73|342.93|342.73|342.83|342.68|0
1645629730000|2022-02-23 15:22:10|342.98|342.78|342.98|342.78|343.03|342.78|342.98|342.78|0
1645629740000|2022-02-23 15:22:20|342.93|342.73|342.98|342.78|342.98|342.78|342.93|342.73|0
1645629750000|2022-02-23 15:22:30|342.93|342.73|342.98|342.73|342.98|342.73|342.93|342.73|0
1645629760000|2022-02-23 15:22:40|342.93|342.78|342.98|342.78|342.98|342.78|342.93|342.73|0
1645629770000|2022-02-23 15:22:50|343.03|342.73|343.03|342.83|343.03|342.83|343.03|342.73|0
1645629780000|2022-02-23 15:23:00|342.98|342.78|342.98|342.78|343.03|342.83|342.98|342.78|0
1645629790000|2022-02-23 15:23:10|343.03|342.83|342.93|342.73|343.03|342.83|342.93|342.73|0
1645629800000|2022-02-23 15:23:20|342.98|342.78|342.93|342.73|342.98|342.78|342.88|342.73|0
1645629810000|2022-02-23 15:23:30|342.88|342.68|342.88|342.68|342.93|342.73|342.88|342.68|0
1645629820000|2022-02-23 15:23:40|342.93|342.73|342.88|342.68|342.93|342.73|342.88|342.68|0
1645629830000|2022-02-23 15:23:50|342.93|342.73|342.98|342.78|343.03|342.83|342.93|342.73|1
1645629840000|2022-02-23 15:24:00|342.93|342.73|342.98|342.78|342.98|342.78|342.88|342.73|0
1645629850000|2022-02-23 15:24:10|342.93|342.73|342.88|342.73|342.93|342.73|342.88|342.73|0
1645629860000|2022-02-23 15:24:20|342.83|342.68|342.78|342.63|342.88|342.68|342.78|342.63|1
1645629870000|2022-02-23 15:24:30|342.73|342.58|342.68|342.48|342.73|342.58|342.63|342.48|2
1645629880000|2022-02-23 15:24:40|342.63|342.43|342.68|342.48|342.73|342.58|342.63|342.43|3
1645629890000|2022-02-23 15:24:50|342.63|342.53|342.63|342.43|342.63|342.53|342.63|342.43|0
1645629900000|2022-02-23 15:25:00|342.68|342.48|342.63|342.43|342.68|342.48|342.63|342.43|0
1645629910000|2022-02-23 15:25:10|342.58|342.33|342.53|342.28|342.58|342.43|342.53|342.28|2
1645629920000|2022-02-23 15:25:20|342.48|342.23|342.43|342.23|342.48|342.28|342.43|342.23|0
1645629930000|2022-02-23 15:25:30|342.48|342.28|342.53|342.38|342.53|342.38|342.48|342.28|3
1645629940000|2022-02-23 15:25:40|342.58|342.33|342.58|342.33|342.58|342.38|342.58|342.33|0
1645629950000|2022-02-23 15:25:50|342.63|342.38|342.63|342.43|342.63|342.43|342.63|342.38|0
1645629960000|2022-02-23 15:26:00|342.68|342.48|342.63|342.38|342.68|342.48|342.58|342.38|0
1645629970000|2022-02-23 15:26:10|342.58|342.43|342.58|342.38|342.63|342.43|342.58|342.38|0
1645629980000|2022-02-23 15:26:20|342.63|342.43|342.58|342.38|342.63|342.43|342.58|342.38|0
1645629990000|2022-02-23 15:26:30|342.53||342.58||342.58||342.53||0
1645630000000|2022-02-23 15:26:40|342.53|342.43|342.53|342.38|342.58|342.43|342.53|342.38|1
1645630010000|2022-02-23 15:26:50|342.58|342.33|342.53|342.33|342.58|342.33|342.48|342.33|1
1645630020000|2022-02-23 15:27:00|342.58|342.38|342.58|342.33|342.58|342.38|342.53|342.33|1
1645630030000|2022-02-23 15:27:10|342.53||342.53||342.53||342.53||0
1645630040000|2022-02-23 15:27:20|342.48|342.28|342.53|342.33|342.53|342.33|342.43|342.28|2
1645630050000|2022-02-23 15:27:30|342.48|342.28|342.48|342.28|342.48|342.28|342.48|342.28|0
1645630060000|2022-02-23 15:27:40|342.43||342.43||342.43||342.43||0
1645630080000|2022-02-23 15:28:00|342.38|342.23|342.48|342.28|342.48|342.28|342.38|342.23|6
1645630090000|2022-02-23 15:28:10|342.43|342.23|342.43|342.23|342.53|342.33|342.43|342.23|5
1645630100000|2022-02-23 15:28:20|342.48|342.28|342.48|342.28|342.53|342.33|342.48|342.28|3
1645630110000|2022-02-23 15:28:30|342.53|342.33|342.53|342.33|342.53|342.33|342.48|342.28|0
1645630130000|2022-02-23 15:28:50|342.48|342.28|342.53|342.33|342.53|342.33|342.48|342.28|0
1645630140000|2022-02-23 15:29:00|342.48|342.28|342.48|342.28|342.53|342.33|342.48|342.28|0
1645630150000|2022-02-23 15:29:10|342.53|342.33|342.58|342.38|342.58|342.38|342.53|342.33|0
1645630160000|2022-02-23 15:29:20|342.63|342.43|342.58|342.38|342.63|342.43|342.58|342.38|1
1645630170000|2022-02-23 15:29:30|342.53||342.58||342.58||342.53||0
1645630180000|2022-02-23 15:29:40|342.53|342.33|342.53|342.33|342.53|342.33|342.48|342.33|1
1645630190000|2022-02-23 15:29:50|342.48|342.38|342.53|342.33|342.53|342.38|342.48|342.33|1
1645630200000|2022-02-23 15:30:00|342.48|342.28|342.48|342.28|342.53|342.33|342.43|342.28|1
1645630210000|2022-02-23 15:30:10|342.43|342.23|342.48|342.28|342.48|342.28|342.38|342.23|5
1645630220000|2022-02-23 15:30:20|342.43|342.23|342.43|342.23|342.48|342.28|342.38|342.23|2
1645630230000|2022-02-23 15:30:30|342.48|342.28|342.48|342.23|342.48|342.28|342.38|342.23|0
1645630240000|2022-02-23 15:30:40|342.43|342.28|342.33|342.13|342.43|342.28|342.33|342.13|2
1645630250000|2022-02-23 15:30:50|342.38|342.18|342.43|342.23|342.48|342.28|342.38|342.13|1
1645630260000|2022-02-23 15:31:00|342.48|342.28|342.48|342.28|342.48|342.28|342.43|342.23|0
1645630270000|2022-02-23 15:31:10|342.43|342.23|342.48|342.28|342.48|342.28|342.43|342.23|0
1645630280000|2022-02-23 15:31:20||342.33||342.33||342.33||342.33|0
1645630290000|2022-02-23 15:31:30||342.28||342.33||342.33||342.28|0
1645630300000|2022-02-23 15:31:40|342.53|342.28|342.63|342.43|342.63|342.48|342.48|342.28|2
1645630310000|2022-02-23 15:31:50|342.68|342.48|342.68|342.53|342.68|342.53|342.68|342.48|4
1645630320000|2022-02-23 15:32:00|342.73|342.48|342.68|342.48|342.73|342.53|342.68|342.48|2
1645630330000|2022-02-23 15:32:10|342.73|342.53|342.63|342.48|342.73|342.53|342.63|342.48|0
1645630340000|2022-02-23 15:32:20|342.58|342.43|342.58|342.38|342.58|342.48|342.58|342.38|1
1645630350000|2022-02-23 15:32:30|342.63|342.43|342.63|342.43|342.63|342.43|342.63|342.43|0
1645630360000|2022-02-23 15:32:40|342.68|342.48|342.83|342.63|342.83|342.63|342.68|342.48|5
1645630370000|2022-02-23 15:32:50|342.78|342.68|342.78|342.58|342.78|342.68|342.78|342.58|1
1645630380000|2022-02-23 15:33:00|342.73|342.53|342.73|342.53|342.78|342.58|342.68|342.53|0
1645630390000|2022-02-23 15:33:10|342.68|342.48|342.68|342.48|342.73|342.53|342.68|342.48|0
1645630400000|2022-02-23 15:33:20|342.73|342.53|342.68|342.48|342.73|342.53|342.68|342.48|0
1645630410000|2022-02-23 15:33:30|342.73|342.53|342.73|342.53|342.78|342.53|342.73|342.48|1
1645630420000|2022-02-23 15:33:40|342.68|342.48|342.73|342.53|342.78|342.53|342.68|342.48|0
1645630430000|2022-02-23 15:33:50|342.78|342.48|342.78|342.58|342.83|342.63|342.73|342.48|0
1645630440000|2022-02-23 15:34:00|342.73|342.53|342.68|342.48|342.78|342.53|342.68|342.48|0
1645630450000|2022-02-23 15:34:10|342.73|342.53|342.68|342.48|342.73|342.53|342.68|342.48|1
1645630460000|2022-02-23 15:34:20|342.73|342.53|342.68|342.48|342.73|342.53|342.68|342.48|0
1645630470000|2022-02-23 15:34:30|342.73|342.53|342.78|342.58|342.83|342.63|342.68|342.53|0
1645630480000|2022-02-23 15:34:40|342.73||342.78||342.78||342.73||0
1645630490000|2022-02-23 15:34:50||342.53||342.58||342.58||342.53|0
1645630500000|2022-02-23 15:35:00|342.88|342.53|342.93|342.68|342.93|342.73|342.83|342.53|1
1645630510000|2022-02-23 15:35:10||342.73||342.73||342.73||342.68|0
1645630520000|2022-02-23 15:35:20|342.98||342.98||342.98||342.98||1
1645630530000|2022-02-23 15:35:30|343.03|342.78|343.03|342.78|343.03|342.78|343.03|342.78|0
1645630540000|2022-02-23 15:35:40||342.83||342.83||342.88||342.83|0
1645630550000|2022-02-23 15:35:50|342.98||343.03||343.03||342.98||1
1645630560000|2022-02-23 15:36:00|342.98|342.88|342.98|342.78|343.03|342.88|342.93|342.73|1
1645630570000|2022-02-23 15:36:10|343.03|342.73|342.93|342.73|343.03|342.73|342.93|342.73|0
1645630580000|2022-02-23 15:36:20|342.98|342.78|343.03|342.83|343.03|342.83|342.98|342.73|0
1645630590000|2022-02-23 15:36:30|342.98|342.78|342.93|342.73|343.03|342.83|342.93|342.73|0
1645630600000|2022-02-23 15:36:40|342.98|342.78|342.98|342.78|342.98|342.78|342.93|342.73|0
1645630610000|2022-02-23 15:36:50|342.93|342.73|343.03|342.78|343.03|342.78|342.93|342.73|0
1645630620000|2022-02-23 15:37:00|342.98|342.73|342.98|342.78|343.03|342.78|342.93|342.73|0
1645630630000|2022-02-23 15:37:10|342.93|342.73|342.93|342.73|342.98|342.78|342.88|342.68|1
1645630640000|2022-02-23 15:37:20|342.98||342.98||342.98||342.93||1
1645630650000|2022-02-23 15:37:30|342.93|342.83|343.03|342.83|343.03|342.83|342.93|342.83|0
1645630660000|2022-02-23 15:37:40|342.98|342.78|343.03|342.83|343.03|342.83|342.98|342.78|1
1645630670000|2022-02-23 15:37:50|342.98|342.78|343.03|342.83|343.03|342.83|342.98|342.78|0
1645630680000|2022-02-23 15:38:00|343.13|342.78|343.13|342.93|343.13|342.93|343.13|342.78|2
1645630690000|2022-02-23 15:38:10|343.08|342.88|343.13|342.88|343.13|342.93|343.08|342.88|0
1645630700000|2022-02-23 15:38:20|343.08|342.83|343.08|342.88|343.08|342.88|343.03|342.83|3
1645630710000|2022-02-23 15:38:30|343.03||343.08||343.08||343.03||0
1645630720000|2022-02-23 15:38:40|343.03|342.83|343.03|342.88|343.08|342.88|342.98|342.78|0
1645630730000|2022-02-23 15:38:50|342.98|342.83|343.08|342.88|343.08|342.88|342.98|342.83|0
1645630740000|2022-02-23 15:39:00|343.03|342.83|343.03|342.83|343.03|342.83|342.98|342.83|1
1645630750000|2022-02-23 15:39:10|342.98|342.78|342.98|342.78|343.03|342.78|342.98|342.78|140
1645630760000|2022-02-23 15:39:20|343.03|342.83|343.03|342.83|343.03|342.83|342.98|342.78|0
1645630770000|2022-02-23 15:39:30|342.98|342.78|342.98|342.78|342.98|342.83|342.98|342.78|1
1645630780000|2022-02-23 15:39:40|342.93|342.83|343.03|342.83|343.03|342.88|342.93|342.78|0
1645630790000|2022-02-23 15:39:50|343.08|342.88|343.08|342.83|343.08|342.88|343.08|342.83|0
1645630800000|2022-02-23 15:40:00|343.03|342.88|343.03|342.83|343.08|342.88|343.03|342.83|0
1645630810000|2022-02-23 15:40:10|343.08|342.88|343.03|342.83|343.08|342.88|343.03|342.83|0
1645630820000|2022-02-23 15:40:20|343.08|342.88|343.08|342.88|343.08|342.88|343.03|342.83|0
1645630830000|2022-02-23 15:40:30|343.03|342.83|342.98|342.78|343.03|342.83|342.93|342.78|0
1645630840000|2022-02-23 15:40:40|342.93|342.73|342.88|342.68|342.93|342.73|342.83|342.63|2
1645630850000|2022-02-23 15:40:50|342.83|342.63|342.88|342.63|342.88|342.68|342.83|342.63|0
1645630860000|2022-02-23 15:41:00|342.83|342.68|342.88|342.63|342.88|342.68|342.83|342.63|0
1645630870000|2022-02-23 15:41:10|342.83|342.68|342.88|342.68|342.88|342.68|342.83|342.63|1
1645630880000|2022-02-23 15:41:20|342.83|342.63|342.88|342.63|342.88|342.68|342.83|342.63|0
1645630890000|2022-02-23 15:41:30|342.83|342.68|342.83|342.63|342.88|342.68|342.83|342.63|0
1645630900000|2022-02-23 15:41:40||342.58||342.63||342.63||342.58|0
1645630910000|2022-02-23 15:41:50|342.78|342.58|342.78|342.53|342.78|342.58|342.73|342.53|0
1645630920000|2022-02-23 15:42:00|342.73|342.48|342.78|342.53|342.78|342.53|342.73|342.48|0
1645630930000|2022-02-23 15:42:10||342.58||342.58||342.63||342.58|0
1645630940000|2022-02-23 15:42:20|||||||||1
1645630950000|2022-02-23 15:42:30|342.73|342.53|342.63|342.43|342.73|342.53|342.63|342.43|3
1645630960000|2022-02-23 15:42:40||342.48||342.43||342.48||342.43|0
1645630970000|2022-02-23 15:42:50|342.58|342.48|342.63|342.43|342.63|342.48|342.58|342.43|0
1645630980000|2022-02-23 15:43:00|342.58|342.48|342.58|342.38|342.63|342.48|342.58|342.38|0
1645630990000|2022-02-23 15:43:10||342.43||342.38||342.43||342.38|0
1645631000000|2022-02-23 15:43:20||342.43||342.43||342.43||342.38|2
1645631010000|2022-02-23 15:43:30|342.63|342.38|342.63|342.43|342.68|342.53|342.63|342.38|81
1645631020000|2022-02-23 15:43:40|342.58|342.38|342.63|342.43|342.63|342.43|342.58|342.38|0
1645631030000|2022-02-23 15:43:50|342.68||342.63||342.68||342.63||0
1645631040000|2022-02-23 15:44:00|342.68||342.68||342.68||342.63||1
1645631050000|2022-02-23 15:44:10|342.63|342.38|342.63|342.38|342.63|342.38|342.63|342.38|0
1645631060000|2022-02-23 15:44:20|342.58|342.33|342.48|342.33|342.58|342.33|342.48|342.33|0
1645631070000|2022-02-23 15:44:30|342.43|342.23|342.43|342.18|342.43|342.28|342.38|342.18|2
1645631080000|2022-02-23 15:44:40|342.38|342.23|342.48|342.23|342.48|342.23|342.38|342.18|0
1645631090000|2022-02-23 15:44:50|342.53|342.28|342.53|342.28|342.53|342.33|342.53|342.28|0
1645631100000|2022-02-23 15:45:00|342.48|342.23|342.53|342.28|342.53|342.28|342.48|342.23|0
1645631110000|2022-02-23 15:45:10|342.58|342.23|342.53|342.23|342.58|342.28|342.53|342.23|0
1645631120000|2022-02-23 15:45:20||342.28||342.23||342.28||342.23|0
1645631130000|2022-02-23 15:45:30|342.48|342.28|342.48|342.23|342.48|342.28|342.43|342.23|0
1645631140000|2022-02-23 15:45:40|342.43||342.48||342.48||342.43||1
1645631150000|2022-02-23 15:45:50||342.28||342.28||342.28||342.28|0
1645631160000|2022-02-23 15:46:00|342.43|342.23|342.48|342.23|342.48|342.23|342.43|342.23|0
1645631170000|2022-02-23 15:46:10|342.43||342.48||342.48||342.43||0
1645631180000|2022-02-23 15:46:20|342.53|342.28|342.53|342.33|342.53|342.33|342.48|342.23|0
1645631190000|2022-02-23 15:46:30|342.58|342.38|342.58|342.33|342.58|342.38|342.58|342.33|0
1645631200000|2022-02-23 15:46:40||342.38||342.38||342.38||342.33|0
1645631210000|2022-02-23 15:46:50||342.33||342.38||342.38||342.33|0
1645631220000|2022-02-23 15:47:00|342.53|342.33|342.53|342.33|342.58|342.33|342.53|342.33|0
1645631230000|2022-02-23 15:47:10|342.58|342.38|342.58|342.38|342.63|342.38|342.53|342.33|0
1645631240000|2022-02-23 15:47:20|342.63||342.63||342.63||342.58||0
1645631250000|2022-02-23 15:47:30|342.58||342.63||342.63||342.58||0
1645631260000|2022-02-23 15:47:40|342.58|342.43|342.58|342.38|342.63|342.43|342.58|342.38|0
1645631270000|2022-02-23 15:47:50|342.63|342.43|342.58|342.43|342.63|342.43|342.58|342.43|0
1645631280000|2022-02-23 15:48:00|342.53|342.33|342.48|342.33|342.53|342.33|342.48|342.28|1
1645631290000|2022-02-23 15:48:10|342.43|342.28|342.53|342.28|342.53|342.33|342.43|342.28|2
1645631300000|2022-02-23 15:48:20|342.58|342.33|342.53|342.33|342.58|342.33|342.53|342.28|0
1645631310000|2022-02-23 15:48:30|342.48|342.38|342.58|342.43|342.58|342.43|342.48|342.33|2
1645631320000|2022-02-23 15:48:40|342.63|342.38|342.58|342.43|342.63|342.43|342.58|342.38|1
1645631330000|2022-02-23 15:48:50|342.63|342.33|342.53|342.33|342.63|342.33|342.53|342.33|1
1645631340000|2022-02-23 15:49:00|342.48|342.28|342.53|342.28|342.53|342.33|342.48|342.28|2
1645631350000|2022-02-23 15:49:10|342.48|342.33|342.48|342.28|342.53|342.33|342.48|342.28|1
1645631360000|2022-02-23 15:49:20||342.33||342.28||342.33||342.28|1
1645631370000|2022-02-23 15:49:30||342.33||342.28||342.33||342.28|0
1645631380000|2022-02-23 15:49:40|342.43|342.33|342.33|342.13|342.43|342.33|342.28|342.13|3
1645631390000|2022-02-23 15:49:50|342.28|342.08|342.28|342.13|342.33|342.13|342.28|342.08|0
1645631400000|2022-02-23 15:50:00|342.23|342.08|342.28|342.08|342.28|342.08|342.23|342.08|1
1645631410000|2022-02-23 15:50:10|342.33|342.13|342.33|342.13|342.33|342.13|342.28|342.08|1
1645631420000|2022-02-23 15:50:20|342.28|342.08|342.28|342.08|342.33|342.13|342.28|342.08|0
1645631430000|2022-02-23 15:50:30|342.23|342.13|342.28|342.08|342.28|342.13|342.23|342.08|0
1645631440000|2022-02-23 15:50:40|342.23|342.03|342.28|342.08|342.28|342.08|342.23|342.03|1
1645631450000|2022-02-23 15:50:50|342.23|342.03|342.23|342.03|342.28|342.03|342.23|342.03|1
1645631460000|2022-02-23 15:51:00|342.28|342.08|342.23|342.03|342.28|342.08|342.18|342.03|1
1645631470000|2022-02-23 15:51:10|342.28|342.08|342.28|342.08|342.33|342.08|342.23|342.03|0
1645631480000|2022-02-23 15:51:20|342.33|342.13|342.33|342.13|342.33|342.13|342.28|342.13|0
1645631490000|2022-02-23 15:51:30|342.38|342.18|342.38|342.18|342.43|342.18|342.38|342.13|2
1645631500000|2022-02-23 15:51:40|342.43|342.23|342.43|342.23|342.43|342.23|342.38|342.23|0
1645631510000|2022-02-23 15:51:50|342.48|342.28|342.43|342.23|342.48|342.28|342.43|342.23|0
1645631520000|2022-02-23 15:52:00|342.48|342.28|342.38|342.23|342.48|342.28|342.38|342.18|4
1645631530000|2022-02-23 15:52:10|342.43|342.18|342.43|342.18|342.43|342.23|342.43|342.18|0
1645631540000|2022-02-23 15:52:20|342.38||342.38||342.43||342.38||0
1645631550000|2022-02-23 15:52:30|342.33|342.13|342.28|342.08|342.33|342.13|342.28|342.08|0
1645631560000|2022-02-23 15:52:40||342.13||342.08||342.13||342.08|0
1645631570000|2022-02-23 15:52:50|342.33|342.13|342.33|342.13|342.33|342.13|342.33|342.13|4
1645631580000|2022-02-23 15:53:00|342.28|342.08|342.28|342.08|342.33|342.08|342.23|342.08|1
1645631590000|2022-02-23 15:53:10|342.23||342.28||342.28||342.23||0
1645631600000|2022-02-23 15:53:20|342.33|342.13|342.33|342.13|342.38|342.13|342.33|342.08|0
1645631610000|2022-02-23 15:53:30|342.38|342.18|342.43|342.18|342.43|342.23|342.38|342.18|0
1645631620000|2022-02-23 15:53:40|342.38|342.23|342.43|342.23|342.43|342.23|342.38|342.18|0
1645631630000|2022-02-23 15:53:50|342.38|342.18|342.33|342.13|342.38|342.18|342.33|342.13|0
1645631640000|2022-02-23 15:54:00|342.28|342.08|342.28|342.08|342.33|342.13|342.28|342.08|0
1645631650000|2022-02-23 15:54:10|342.33|342.13|342.33|342.08|342.33|342.13|342.28|342.08|0
1645631660000|2022-02-23 15:54:20|342.28|342.13|342.28|342.08|342.33|342.13|342.28|342.08|0
1645631670000|2022-02-23 15:54:30|342.33|342.13|342.33|342.08|342.33|342.13|342.33|342.08|0
1645631680000|2022-02-23 15:54:40|342.28|342.13|342.33|342.13|342.33|342.13|342.28|342.08|0
1645631690000|2022-02-23 15:54:50|342.28|342.08|342.33|342.08|342.33|342.13|342.28|342.08|0
1645631700000|2022-02-23 15:55:00|342.28|342.13|342.38|342.23|342.38|342.23|342.28|342.08|0
1645631710000|2022-02-23 15:55:10|342.43|342.18|342.33|342.13|342.43|342.18|342.28|342.13|1
1645631720000|2022-02-23 15:55:20|342.28|342.18|342.28|342.13|342.28|342.18|342.28|342.13|0
1645631730000|2022-02-23 15:55:30|342.23|342.08|342.18|342.03|342.28|342.08|342.18|342.03|0
1645631740000|2022-02-23 15:55:40|342.23|341.98|342.13|341.93|342.23|341.98|342.08|341.93|10
1645631750000|2022-02-23 15:55:50|342.18|341.98|342.13|341.98|342.18|342.03|342.13|341.93|2
1645631760000|2022-02-23 15:56:00|342.18|342.03|342.13|341.98|342.23|342.03|342.13|341.98|0
1645631770000|2022-02-23 15:56:10|342.18|341.93|342.18|342.03|342.18|342.03|342.13|341.93|0
1645631780000|2022-02-23 15:56:20|342.13|341.98|342.13|341.93|342.18|342.03|342.13|341.93|0
1645631790000|2022-02-23 15:56:30|342.18|341.98|342.18|341.98|342.18|342.03|342.18|341.98|0
1645631800000|2022-02-23 15:56:40|342.23|342.03|342.23|342.03|342.28|342.03|342.18|342.03|0
1645631810000|2022-02-23 15:56:50|342.28|342.08|342.33|342.13|342.33|342.13|342.23|342.08|0
1645631820000|2022-02-23 15:57:00|342.28|342.08|342.28|342.08|342.33|342.13|342.28|342.08|0
1645631830000|2022-02-23 15:57:10|342.33|342.13|342.33|342.13|342.38|342.13|342.28|342.08|0
1645631840000|2022-02-23 15:57:20|342.38|342.18|342.38|342.23|342.38|342.23|342.28|342.18|0
1645631850000|2022-02-23 15:57:30|342.43|342.28|342.43|342.23|342.43|342.28|342.43|342.23|1
1645631860000|2022-02-23 15:57:40||342.28||342.23||342.28||342.23|0
1645631870000|2022-02-23 15:57:50|342.38|342.28|342.43|342.23|342.43|342.28|342.38|342.23|0
1645631880000|2022-02-23 15:58:00|342.38|342.28|342.43|342.23|342.43|342.28|342.38|342.23|0
1645631890000|2022-02-23 15:58:10||342.28||342.28||342.28||342.23|0
1645631900000|2022-02-23 15:58:20|342.48|342.23|342.43|342.23|342.48|342.28|342.38|342.23|12
1645631910000|2022-02-23 15:58:30||342.28||342.23||342.28||342.23|0
1645631920000|2022-02-23 15:58:40|342.38|342.28|342.43|342.23|342.48|342.28|342.38|342.23|1
1645631930000|2022-02-23 15:58:50|342.48|342.28|342.48|342.28|342.48|342.28|342.43|342.23|0
1645631940000|2022-02-23 15:59:00|342.53|342.23|342.43|342.23|342.53|342.23|342.38|342.23|1
1645631950000|2022-02-23 15:59:10|342.48|342.28|342.43|342.23|342.48|342.28|342.43|342.23|0
1645631960000|2022-02-23 15:59:20||342.28||342.28||342.28||342.28|0
1645631970000|2022-02-23 15:59:30|342.38|342.23|342.38|342.18|342.43|342.23|342.33|342.13|0
1645631980000|2022-02-23 15:59:40|342.33|342.13|342.33|342.18|342.33|342.18|342.33|342.13|0
1645631990000|2022-02-23 15:59:50||342.13||342.13||342.13||342.13|0
1645632000000|2022-02-23 16:00:00|342.28|342.03|342.23|342.03|342.33|342.03|342.18|341.98|1
1645632010000|2022-02-23 16:00:10|342.28|341.98|342.13|341.93|342.28|341.98|342.13|341.93|6
1645632020000|2022-02-23 16:00:20|342.03|341.88|341.98|341.83|342.03|341.88|341.98|341.83|27
1645632030000|2022-02-23 16:00:30|342.03|341.88|342.08|341.88|342.08|341.88|342.03|341.88|5
1645632040000|2022-02-23 16:00:40|342.03||342.08||342.08||342.03||0
1645632050000|2022-02-23 16:00:50|342.13|341.93|342.18|341.98|342.18|342.03|342.13|341.88|0
1645632060000|2022-02-23 16:01:00|342.13|342.03|342.18|342.03|342.18|342.03|342.13|341.93|3
1645632070000|2022-02-23 16:01:10|342.23|341.98|342.28|342.08|342.28|342.08|342.23|341.98|1
1645632080000|2022-02-23 16:01:20|342.23|342.13|342.23|342.08|342.28|342.13|342.23|342.08|0
1645632090000|2022-02-23 16:01:30|342.18|342.03|342.18|342.03|342.23|342.08|342.18|342.03|1
1645632100000|2022-02-23 16:01:40|342.23||342.23||342.23||342.18||1
1645632110000|2022-02-23 16:01:50|342.18|341.98|342.18|341.98|342.18|341.98|342.13|341.98|5
1645632120000|2022-02-23 16:02:00|342.13|341.93|342.08|341.88|342.13|341.93|342.08|341.88|0
1645632130000|2022-02-23 16:02:10|342.03|341.93|342.08|341.93|342.08|341.93|342.03|341.93|0
1645632140000|2022-02-23 16:02:20|342.13|341.98|342.13|341.93|342.13|341.98|342.13|341.93|1
1645632150000|2022-02-23 16:02:30|342.08|341.88|342.08|341.88|342.08|341.88|342.03|341.88|1
1645632160000|2022-02-23 16:02:40|342.13|341.93|342.13|341.93|342.13|341.93|342.08|341.88|0
1645632170000|2022-02-23 16:02:50|342.18|341.98|342.18|342.03|342.18|342.03|342.18|341.98|0
1645632180000|2022-02-23 16:03:00|342.23|341.98|342.13|341.98|342.23|341.98|342.13|341.93|0
1645632190000|2022-02-23 16:03:10|342.08|341.93|342.08|341.93|342.13|341.93|342.08|341.93|0
1645632200000|2022-02-23 16:03:20|342.13||342.13||342.13||342.08||0
1645632210000|2022-02-23 16:03:30|342.08|341.88|342.13|341.93|342.18|341.93|342.08|341.88|0
1645632220000|2022-02-23 16:03:40||341.88||341.93||341.93||341.88|0
1645632230000|2022-02-23 16:03:50||341.88||341.88||341.93||341.88|0
1645632240000|2022-02-23 16:04:00|342.18|341.93|342.03|341.83|342.18|341.93|342.03|341.83|0
1645632250000|2022-02-23 16:04:10|341.98|341.78|341.98|341.78|341.98|341.78|341.88|341.73|11
1645632260000|2022-02-23 16:04:20|342.03|341.83|342.03|341.83|342.03|341.83|341.98|341.83|0
1645632270000|2022-02-23 16:04:30|342.08|341.88|342.03|341.83|342.08|341.88|342.03|341.83|0
1645632280000|2022-02-23 16:04:40|341.98|341.88|342.08|341.88|342.08|341.88|341.98|341.88|0
1645632290000|2022-02-23 16:04:50|342.03|341.83|342.08|341.88|342.08|341.88|342.03|341.83|0
1645632300000|2022-02-23 16:05:00|342.03||342.08||342.08||342.03||0
1645632310000|2022-02-23 16:05:10|342.03|341.93|342.08|341.88|342.08|341.93|342.03|341.88|0
1645632320000|2022-02-23 16:05:20|342.03||342.03||342.03||342.03||0
1645632330000|2022-02-23 16:05:30||341.83||341.83||341.88||341.83|1
1645632340000|2022-02-23 16:05:40|341.98|341.88|341.93|341.73|342.03|341.88|341.93|341.73|0
1645632350000|2022-02-23 16:05:50|341.98|341.78|341.93|341.73|341.98|341.78|341.93|341.73|1
1645632360000|2022-02-23 16:06:00|341.98|341.78|341.98|341.78|341.98|341.78|341.93|341.73|0
1645632370000|2022-02-23 16:06:10|341.93|341.73|341.98|341.78|341.98|341.78|341.93|341.73|0
1645632380000|2022-02-23 16:06:20|342.03|341.83|341.98|341.78|342.03|341.83|341.98|341.78|0
1645632390000|2022-02-23 16:06:30|341.93||341.93||341.98||341.93||1
1645632400000|2022-02-23 16:06:40|341.88|341.73|341.98|341.78|341.98|341.78|341.88|341.73|0
1645632410000|2022-02-23 16:06:50|341.93|341.73|341.98|341.78|341.98|341.78|341.93|341.73|0
1645632420000|2022-02-23 16:07:00|341.93|341.73|341.98|341.78|341.98|341.78|341.88|341.73|0
1645632430000|2022-02-23 16:07:10|341.93|341.73|341.93|341.73|341.98|341.73|341.93|341.73|3
1645632440000|2022-02-23 16:07:20|341.88|341.78|341.88|341.73|341.88|341.78|341.88|341.73|0
1645632450000|2022-02-23 16:07:30|341.83|341.63|341.78|341.63|341.83|341.68|341.78|341.63|2
1645632460000|2022-02-23 16:07:40|341.83|341.58|341.83|341.68|341.83|341.68|341.78|341.58|0
1645632470000|2022-02-23 16:07:50||341.63||341.63||341.68||341.63|0
1645632480000|2022-02-23 16:08:00||341.68||341.63||341.68||341.63|0
1645632490000|2022-02-23 16:08:10|341.78|341.68|341.78|341.63|341.83|341.68|341.78|341.63|0
1645632500000|2022-02-23 16:08:20|341.83|341.58|341.78|341.58|341.83|341.58|341.78|341.58|5
1645632510000|2022-02-23 16:08:30|341.83|341.63|341.83|341.63|341.83|341.63|341.78|341.63|0
1645632520000|2022-02-23 16:08:40|341.78|341.58|341.83|341.63|341.83|341.63|341.78|341.58|0
1645632530000|2022-02-23 16:08:50|341.78|341.58|341.73|341.58|341.78|341.58|341.73|341.58|0
1645632540000|2022-02-23 16:09:00|341.68|341.53|341.73|341.53|341.73|341.58|341.68|341.48|84
1645632550000|2022-02-23 16:09:10|341.68|341.58|341.63|341.48|341.68|341.58|341.63|341.48|0
1645632560000|2022-02-23 16:09:20|341.58|341.43|341.63|341.43|341.63|341.43|341.58|341.43|3
1645632570000|2022-02-23 16:09:30|341.58||341.58||341.63||341.58||0
1645632580000|2022-02-23 16:09:40|341.53|341.38|341.58|341.43|341.58|341.43|341.53|341.38|1
1645632590000|2022-02-23 16:09:50|341.63|341.48|341.68|341.48|341.73|341.53|341.63|341.43|0
1645632600000|2022-02-23 16:10:00|341.63|341.43|341.68|341.48|341.68|341.53|341.63|341.43|0
1645632610000|2022-02-23 16:10:10|341.63|341.43|341.68|341.48|341.68|341.48|341.63|341.43|0
1645632620000|2022-02-23 16:10:20|341.63|341.43|341.68|341.48|341.68|341.48|341.63|341.43|0
1645632630000|2022-02-23 16:10:30|341.63|341.43|341.63|341.48|341.63|341.48|341.58|341.43|0
1645632650000|2022-02-23 16:10:50|341.73|341.53|341.73|341.58|341.78|341.63|341.73|341.53|2
1645632660000|2022-02-23 16:11:00|341.68|341.48|341.73|341.53|341.73|341.58|341.68|341.48|1
1645632670000|2022-02-23 16:11:10|341.78|341.58|341.73|341.58|341.78|341.58|341.73|341.53|0
1645632680000|2022-02-23 16:11:20|341.78|341.53|341.73|341.58|341.78|341.58|341.68|341.48|2
1645632700000|2022-02-23 16:11:40|341.78|341.63|341.83|341.63|341.83|341.63|341.78|341.63|5
1645632710000|2022-02-23 16:11:50|341.88|341.68|341.78|341.58|341.88|341.68|341.78|341.58|1
1645632720000|2022-02-23 16:12:00|341.73|341.53|341.73|341.53|341.73|341.53|341.68|341.53|18
1645632730000|2022-02-23 16:12:10|341.68|341.48|341.73|341.53|341.73|341.53|341.68|341.48|0
1645632740000|2022-02-23 16:12:20|341.68|341.48|341.68|341.48|341.68|341.48|341.68|341.48|0
1645632750000|2022-02-23 16:12:30|341.63|341.53|341.68|341.53|341.68|341.53|341.63|341.48|0
1645632760000|2022-02-23 16:12:40|341.63|341.48|341.63|341.48|341.68|341.48|341.63|341.48|0
1645632770000|2022-02-23 16:12:50|341.68|341.43|341.68|341.48|341.68|341.48|341.63|341.43|0
1645632780000|2022-02-23 16:13:00|341.63|341.43|341.63|341.43|341.63|341.48|341.63|341.43|0
1645632790000|2022-02-23 16:13:10|341.58|341.38|341.58|341.38|341.63|341.43|341.58|341.38|0
1645632800000|2022-02-23 16:13:20||341.43||341.38||341.43||341.38|0
1645632810000|2022-02-23 16:13:30||341.43||341.38||341.43||341.38|0
1645632820000|2022-02-23 16:13:40|341.63|341.43|341.68|341.48|341.68|341.48|341.63|341.38|2
1645632830000|2022-02-23 16:13:50|341.63|341.43|341.73|341.53|341.73|341.53|341.63|341.43|0
1645632840000|2022-02-23 16:14:00|341.68||341.68||341.73||341.68||0
1645632850000|2022-02-23 16:14:10|341.63|341.48|341.68|341.48|341.68|341.48|341.63|341.43|1
1645632860000|2022-02-23 16:14:20||341.53||341.53||341.53||341.48|6
1645632870000|2022-02-23 16:14:30|341.73|341.58|341.73|341.53|341.78|341.58|341.73|341.53|9
1645632890000|2022-02-23 16:14:50|341.78|341.58|341.73|341.53|341.78|341.58|341.73|341.53|0
1645632900000|2022-02-23 16:15:00|341.68|341.48|341.63|341.43|341.68|341.48|341.63|341.43|0
1645632910000|2022-02-23 16:15:10|341.68|341.48|341.63|341.48|341.68|341.48|341.58|341.38|0
1645632920000|2022-02-23 16:15:20|341.68|341.43|341.63|341.43|341.68|341.48|341.63|341.43|0
1645632930000|2022-02-23 16:15:30|341.58|341.38|341.58|341.38|341.63|341.43|341.58|341.38|2
1645632940000|2022-02-23 16:15:40|341.63|341.43|341.58|341.38|341.63|341.43|341.58|341.38|0
1645632950000|2022-02-23 16:15:50||341.43||341.43||341.43||341.43|0
1645632960000|2022-02-23 16:16:00|341.53|341.38|341.58|341.38|341.58|341.43|341.53|341.38|1
1645632970000|2022-02-23 16:16:10|341.63|341.43|341.58|341.38|341.68|341.48|341.58|341.38|0
1645632980000|2022-02-23 16:16:20|341.53|341.43|341.53|341.38|341.58|341.43|341.53|341.38|0
1645632990000|2022-02-23 16:16:30|341.58||341.53||341.58||341.53||0
1645633000000|2022-02-23 16:16:40|341.58||341.53||341.58||341.53||0
1645633010000|2022-02-23 16:16:50|341.58|341.43|341.58|341.38|341.58|341.43|341.53|341.38|1
1645633020000|2022-02-23 16:17:00|341.63|341.48|341.58|341.38|341.63|341.48|341.58|341.38|4
1645633030000|2022-02-23 16:17:10|341.63|341.43|341.58|341.38|341.63|341.43|341.53|341.38|1
1645633040000|2022-02-23 16:17:20|341.53||341.53||341.58||341.53||0
1645633050000|2022-02-23 16:17:30|341.58||341.53||341.58||341.53||0
1645633060000|2022-02-23 16:17:40|341.58||341.53||341.58||341.53||0
1645633070000|2022-02-23 16:17:50|341.58||341.53||341.58||341.53||0
1645633080000|2022-02-23 16:18:00|341.58||341.53||341.58||341.53||0
1645633090000|2022-02-23 16:18:10|341.48|341.33|341.53|341.33|341.53|341.33|341.48|341.28|1
1645633100000|2022-02-23 16:18:20|341.48||341.53||341.53||341.48||0
1645633110000|2022-02-23 16:18:30|341.48||341.53||341.53||341.48||0
1645633120000|2022-02-23 16:18:40|341.48|341.38|341.53|341.33|341.53|341.38|341.48|341.33|0
1645633130000|2022-02-23 16:18:50|341.48||341.53||341.53||341.48||0
1645633140000|2022-02-23 16:19:00|341.48|341.28|341.43|341.28|341.53|341.28|341.43|341.28|0
1645633160000|2022-02-23 16:19:20|341.48|341.33|341.53|341.33|341.53|341.33|341.43|341.33|2
1645633170000|2022-02-23 16:19:30|341.48|341.38|341.53|341.38|341.53|341.38|341.48|341.38|0
1645633180000|2022-02-23 16:19:40|341.48|341.33|341.53|341.38|341.53|341.38|341.48|341.33|4
1645633190000|2022-02-23 16:19:50|341.58|341.43|341.58|341.38|341.58|341.43|341.58|341.38|2
1645633200000|2022-02-23 16:20:00|341.53|341.43|341.58|341.43|341.58|341.43|341.53|341.43|0
1645633210000|2022-02-23 16:20:10|341.68|341.48|341.68|341.48|341.68|341.53|341.68|341.48|1
1645633220000|2022-02-23 16:20:20|341.63|341.43|341.58|341.38|341.68|341.43|341.58|341.38|1
1645633230000|2022-02-23 16:20:30|341.53|341.43|341.58|341.43|341.58|341.43|341.53|341.43|0
1645633240000|2022-02-23 16:20:40|341.63|341.38|341.58|341.38|341.63|341.43|341.53|341.38|0
1645633250000|2022-02-23 16:20:50|341.53||341.53||341.58||341.53||0
1645633260000|2022-02-23 16:21:00|341.58|341.43|341.58|341.38|341.58|341.43|341.53|341.38|0
1645633270000|2022-02-23 16:21:10|341.53|341.33|341.53|341.33|341.58|341.38|341.53|341.33|0
1645633280000|2022-02-23 16:21:20|341.48|341.38|341.53|341.38|341.53|341.38|341.48|341.38|0
1645633290000|2022-02-23 16:21:30|341.58|341.43|341.58|341.38|341.58|341.43|341.53|341.38|0
1645633300000|2022-02-23 16:21:40||341.43||341.38||341.43||341.38|0
1645633310000|2022-02-23 16:21:50||341.43||341.43||341.43||341.43|1
1645633320000|2022-02-23 16:22:00|341.63|341.48|341.58|341.43|341.63|341.48|341.58|341.43|4
1645633330000|2022-02-23 16:22:10|341.53|341.38|341.48|341.33|341.53|341.38|341.48|341.33|1
1645633340000|2022-02-23 16:22:20|341.53||341.48||341.53||341.48||0
1645633350000|2022-02-23 16:22:30|341.53||341.48||341.53||341.48||0
1645633360000|2022-02-23 16:22:40|341.53|341.38|341.43|341.28|341.58|341.38|341.43|341.28|3
1645633400000|2022-02-23 16:23:20|||||||||1
1645633410000|2022-02-23 16:23:30|341.53|341.33|341.53|341.38|341.53|341.38|341.53|341.33|3
1645633420000|2022-02-23 16:23:40|341.58|341.43|341.58|341.43|341.58|341.43|341.53|341.43|3
1645633430000|2022-02-23 16:23:50|341.63|341.48|341.58|341.43|341.63|341.48|341.58|341.43|0
1645633440000|2022-02-23 16:24:00|341.53|341.38|341.53|341.33|341.53|341.38|341.53|341.33|1
1645633450000|2022-02-23 16:24:10|341.48|341.28|341.43|341.28|341.53|341.28|341.43|341.28|0
1645633460000|2022-02-23 16:24:20|341.48|341.23|341.48|341.33|341.48|341.33|341.43|341.23|6
1645633470000|2022-02-23 16:24:30|341.43|341.28|341.48|341.28|341.48|341.28|341.43|341.28|0
1645633480000|2022-02-23 16:24:40|341.53|341.33|341.53|341.33|341.53|341.38|341.53|341.28|2
1645633490000|2022-02-23 16:24:50|341.48|341.38|341.48|341.33|341.53|341.38|341.48|341.33|0
1645633500000|2022-02-23 16:25:00|341.53|341.38|341.58|341.38|341.58|341.38|341.53|341.38|4
1645633510000|2022-02-23 16:25:10|341.53|341.43|341.58|341.38|341.58|341.43|341.53|341.38|0
1645633520000|2022-02-23 16:25:20|341.63|341.43|341.63|341.43|341.63|341.48|341.63|341.43|0
1645633530000|2022-02-23 16:25:30|341.68|341.48|341.68|341.53|341.73|341.58|341.68|341.48|0
1645633540000|2022-02-23 16:25:40|341.73|341.58|341.73|341.58|341.78|341.58|341.68|341.58|1
1645633550000|2022-02-23 16:25:50|341.68|341.53|341.68|341.48|341.68|341.58|341.68|341.48|2
1645633560000|2022-02-23 16:26:00|341.63||341.63||341.68||341.63||0
1645633570000|2022-02-23 16:26:10|341.58|341.43|341.63|341.43|341.63|341.48|341.58|341.43|3
1645633580000|2022-02-23 16:26:20|341.58|341.48|341.63|341.48|341.63|341.48|341.58|341.43|0
1645633590000|2022-02-23 16:26:30|341.58|341.43|341.63|341.43|341.63|341.43|341.58|341.43|0
1645633600000|2022-02-23 16:26:40|341.58||341.58||341.63||341.58||1
1645633610000|2022-02-23 16:26:50|341.63||341.63||341.63||341.58||0
1645633620000|2022-02-23 16:27:00|341.58||341.58||341.58||341.58||0
1645633630000|2022-02-23 16:27:10|341.63||341.63||341.63||341.63||0
1645633640000|2022-02-23 16:27:20||341.48||341.43||341.48||341.43|1
1645633650000|2022-02-23 16:27:30|341.68|341.48|341.68|341.48|341.68|341.48|341.63|341.48|0
1645633660000|2022-02-23 16:27:40|341.63|341.53|341.68|341.53|341.68|341.53|341.63|341.53|0
1645633670000|2022-02-23 16:27:50|341.63|341.48|341.63|341.48|341.63|341.48|341.63|341.48|0
1645633680000|2022-02-23 16:28:00|341.68|341.43|341.63|341.48|341.68|341.48|341.63|341.43|0
1645633690000|2022-02-23 16:28:10|341.68|341.43|341.63|341.48|341.68|341.48|341.63|341.43|0
1645633700000|2022-02-23 16:28:20|341.68||341.63||341.68||341.63||0
1645633710000|2022-02-23 16:28:30|341.68|341.43|341.58|341.43|341.68|341.43|341.58|341.43|1
1645633720000|2022-02-23 16:28:40|341.53|341.38|341.58|341.38|341.58|341.43|341.53|341.38|0
1645633730000|2022-02-23 16:28:50|341.63|341.43|341.58|341.38|341.63|341.43|341.58|341.38|0
1645633740000|2022-02-23 16:29:00|341.63|341.43|341.63|341.43|341.63|341.43|341.58|341.38|1
1645633750000|2022-02-23 16:29:10|341.58|341.38|341.63|341.43|341.63|341.43|341.58|341.38|0
1645633760000|2022-02-23 16:29:20|341.58|341.38|341.63|341.43|341.63|341.43|341.58|341.38|0
1645633770000|2022-02-23 16:29:30|341.58||341.58||341.63||341.58||0
1645633780000|2022-02-23 16:29:40|341.53|341.33|341.53|341.33|341.53|341.33|341.53|341.33|1
1645633790000|2022-02-23 16:29:50|341.48|341.38|341.53|341.38|341.53|341.38|341.48|341.38|2
1645633800000|2022-02-23 16:30:00|341.58|341.33|341.43|341.28|341.58|341.38|341.43|341.28|8
1645633810000|2022-02-23 16:30:10|341.48|341.23|341.33|341.18|341.48|341.23|341.33|341.18|5
1645633820000|2022-02-23 16:30:20||341.13||341.13||341.13||341.13|3
1645633830000|2022-02-23 16:30:30|341.28|341.18|341.33|341.18|341.33|341.18|341.28|341.13|1
1645633840000|2022-02-23 16:30:40|341.38|341.13|341.38|341.18|341.38|341.18|341.38|341.13|17
1645633850000|2022-02-23 16:30:50|||||||||3
1645633860000|2022-02-23 16:31:00|341.33|341.23|341.43|341.23|341.43|341.28|341.33|341.23|3
1645633870000|2022-02-23 16:31:10|341.38|341.28|341.38|341.23|341.38|341.28|341.38|341.18|2
1645633880000|2022-02-23 16:31:20|341.43|341.28|341.43|341.28|341.48|341.33|341.43|341.28|3
1645633890000|2022-02-23 16:31:30|341.48|341.33|341.58|341.38|341.58|341.43|341.48|341.28|2
1645633900000|2022-02-23 16:31:40|341.63|341.43|341.63|341.48|341.63|341.48|341.63|341.38|0
1645633910000|2022-02-23 16:31:50|341.68|341.43|341.68|341.53|341.73|341.58|341.68|341.43|2
1645633920000|2022-02-23 16:32:00|341.73|341.48|341.73|341.58|341.73|341.58|341.73|341.48|1
1645633930000|2022-02-23 16:32:10|341.78|341.63|341.78|341.63|341.78|341.63|341.78|341.58|0
1645633940000|2022-02-23 16:32:20|341.73|341.58|341.78|341.58|341.78|341.58|341.73|341.53|1
1645633950000|2022-02-23 16:32:30|341.83|341.63|341.83|341.63|341.83|341.68|341.83|341.63|0
1645633960000|2022-02-23 16:32:40|341.78|341.68|341.88|341.68|341.88|341.68|341.78|341.63|0
1645633970000|2022-02-23 16:32:50|341.83|341.63|341.83|341.63|341.83|341.68|341.83|341.63|0
1645633980000|2022-02-23 16:33:00|341.88|341.68|341.88|341.68|341.88|341.73|341.83|341.63|0
1645633990000|2022-02-23 16:33:10|341.93|341.73|341.93|341.78|341.93|341.78|341.93|341.73|0
1645634000000|2022-02-23 16:33:20||341.73||341.78||341.78||341.73|0
1645634010000|2022-02-23 16:33:30|341.88|341.73|341.93|341.73|341.93|341.73|341.88|341.68|0
1645634020000|2022-02-23 16:33:40|341.88|341.68|341.83|341.63|341.88|341.68|341.83|341.63|0
1645634030000|2022-02-23 16:33:50|341.78|341.58|341.78|341.58|341.83|341.58|341.78|341.58|0
1645634040000|2022-02-23 16:34:00|341.83|341.63|341.83|341.63|341.83|341.68|341.78|341.58|0
1645634050000|2022-02-23 16:34:10|341.78|341.68|341.83|341.63|341.83|341.68|341.78|341.63|0
1645634060000|2022-02-23 16:34:20|341.78|341.68|341.78|341.58|341.78|341.68|341.78|341.58|0
1645634070000|2022-02-23 16:34:30|341.83|341.63|341.83|341.63|341.83|341.68|341.83|341.63|77
1645634080000|2022-02-23 16:34:40|341.78|341.58|341.78|341.58|341.83|341.63|341.78|341.58|0
1645634090000|2022-02-23 16:34:50|341.73|341.63|341.78|341.58|341.78|341.63|341.73|341.53|0
1645634100000|2022-02-23 16:35:00|341.73|341.53|341.63|341.43|341.73|341.53|341.63|341.43|0
1645634110000|2022-02-23 16:35:10|341.68|341.48|341.68|341.48|341.68|341.48|341.68|341.48|0
1645634120000|2022-02-23 16:35:20|341.73|341.53|341.73|341.53|341.73|341.58|341.73|341.48|0
1645634130000|2022-02-23 16:35:30|341.78|341.58|341.78|341.63|341.78|341.63|341.78|341.53|0
1645634140000|2022-02-23 16:35:40|341.83|341.58|341.83|341.63|341.88|341.68|341.78|341.58|0
1645634150000|2022-02-23 16:35:50|341.78|341.58|341.83|341.63|341.83|341.63|341.78|341.58|0
1645634160000|2022-02-23 16:36:00|341.88|341.68|341.88|341.68|341.88|341.73|341.88|341.63|0
1645634170000|2022-02-23 16:36:10|341.83|341.63|341.88|341.68|341.88|341.68|341.83|341.63|0
1645634180000|2022-02-23 16:36:20|341.83|341.63|341.83|341.68|341.88|341.68|341.83|341.63|0
1645634190000|2022-02-23 16:36:30|341.88|341.63|341.88|341.68|341.93|341.73|341.88|341.63|0
1645634200000|2022-02-23 16:36:40||341.73||341.68||341.73||341.68|0
1645634210000|2022-02-23 16:36:50|341.93|341.73|341.93|341.73|341.93|341.73|341.93|341.73|3
1645634220000|2022-02-23 16:37:00|341.88|341.68|341.93|341.68|341.93|341.73|341.88|341.68|0
1645634230000|2022-02-23 16:37:10|341.88|341.73|341.88|341.68|341.88|341.73|341.83|341.68|0
1645634240000|2022-02-23 16:37:20|341.93|341.73|341.93|341.73|341.93|341.78|341.93|341.73|0
1645634250000|2022-02-23 16:37:30|341.88|341.68|341.93|341.78|341.93|341.78|341.88|341.68|0
1645634260000|2022-02-23 16:37:40||341.73||341.78||341.78||341.73|0
1645634270000|2022-02-23 16:37:50||341.73||341.78||341.78||341.73|0
1645634280000|2022-02-23 16:38:00|342.03|341.83|341.98|341.83|342.03|341.83|341.98|341.78|3
1645634290000|2022-02-23 16:38:10|342.03|341.78|342.03|341.83|342.03|341.83|341.98|341.78|0
1645634300000|2022-02-23 16:38:20|341.98|341.78|342.03|341.83|342.03|341.83|341.98|341.78|0
1645634310000|2022-02-23 16:38:30||341.88||341.83||341.88||341.83|0
1645634320000|2022-02-23 16:38:40|341.98|341.88|342.03|341.83|342.03|341.88|341.98|341.83|0
1645634330000|2022-02-23 16:38:50|341.98|341.88|341.98|341.83|342.03|341.88|341.98|341.83|0
1645634340000|2022-02-23 16:39:00|342.03|341.88|341.98|341.83|342.03|341.88|341.98|341.83|2
1645634350000|2022-02-23 16:39:10||341.78||341.78||341.78||341.78|0
1645634360000|2022-02-23 16:39:20|342.03|341.83|341.93|341.78|342.03|341.83|341.93|341.78|1
1645634370000|2022-02-23 16:39:30||341.73||341.73||341.73||341.73|1
1645634380000|2022-02-23 16:39:40|341.88|341.78|341.88|341.73|341.88|341.78|341.88|341.73|0
1645634390000|2022-02-23 16:39:50|341.93||341.88||341.93||341.88||0
1645634400000|2022-02-23 16:40:00|341.93|341.68|341.98|341.78|341.98|341.78|341.93|341.68|0
1645634410000|2022-02-23 16:40:10|341.93|341.73|341.98|341.83|341.98|341.83|341.93|341.73|0
1645634420000|2022-02-23 16:40:20||341.78||341.78||341.78||341.78|0
1645634430000|2022-02-23 16:40:30||341.83||341.78||341.83||341.78|0
1645634440000|2022-02-23 16:40:40|341.93|341.73|341.98|341.83|341.98|341.83|341.93|341.73|0
1645634450000|2022-02-23 16:40:50|341.93|341.78|341.98|341.83|341.98|341.83|341.93|341.78|0
1645634460000|2022-02-23 16:41:00|342.03|341.88|341.98|341.83|342.03|341.88|341.98|341.83|2
1645634470000|2022-02-23 16:41:10|342.03|341.78|341.98|341.78|342.03|341.78|341.98|341.78|0
1645634480000|2022-02-23 16:41:20|341.93|341.83|341.93|341.78|341.98|341.83|341.93|341.78|0
1645634490000|2022-02-23 16:41:30|341.98|341.73|341.88|341.73|341.98|341.73|341.88|341.73|1
1645634500000|2022-02-23 16:41:40|341.93|341.68|341.93|341.73|341.93|341.73|341.88|341.68|0
1645634510000|2022-02-23 16:41:50|341.88|341.78|341.93|341.73|341.93|341.78|341.88|341.68|0
1645634520000|2022-02-23 16:42:00|341.88|341.78|341.88|341.73|341.88|341.78|341.88|341.68|0
1645634530000|2022-02-23 16:42:10|341.93|341.68|341.88|341.73|341.93|341.78|341.88|341.68|0
1645634540000|2022-02-23 16:42:20|341.93||341.93||341.93||341.88||0
1645634550000|2022-02-23 16:42:30|341.88||341.88||341.93||341.88||0
1645634560000|2022-02-23 16:42:40|341.83|341.68|341.88|341.68|341.88|341.68|341.83|341.68|0
1645634570000|2022-02-23 16:42:50|341.83|341.73|341.88|341.73|341.88|341.73|341.83|341.73|0
1645634580000|2022-02-23 16:43:00||341.68||341.68||341.73||341.68|0
1645634590000|2022-02-23 16:43:10|341.83|341.63|341.83|341.63|341.83|341.68|341.83|341.63|0
1645634600000|2022-02-23 16:43:20|341.88|341.68|341.88|341.68|341.88|341.73|341.88|341.68|0
1645634610000|2022-02-23 16:43:30|341.83|341.63|341.78|341.58|341.83|341.63|341.73|341.58|2
1645634620000|2022-02-23 16:43:40|341.73|341.63|341.73|341.58|341.73|341.63|341.73|341.58|0
1645634630000|2022-02-23 16:43:50|341.78|341.63|341.83|341.63|341.88|341.63|341.78|341.63|0
1645634640000|2022-02-23 16:44:00|341.78|341.58|341.78|341.58|341.83|341.63|341.78|341.53|0
1645634650000|2022-02-23 16:44:10|341.83|341.48|341.68|341.48|341.83|341.48|341.68|341.48|7
1645634670000|2022-02-23 16:44:30|341.63|341.53|341.68|341.48|341.73|341.53|341.63|341.48|0
1645634680000|2022-02-23 16:44:40|341.73|341.53|341.73|341.48|341.73|341.58|341.68|341.48|0
1645634690000|2022-02-23 16:44:50|341.68||341.68||341.73||341.68||0
1645634700000|2022-02-23 16:45:00|341.73|341.53|341.63|341.38|341.73|341.53|341.63|341.38|2
1645634710000|2022-02-23 16:45:10|341.58|341.43|341.63|341.43|341.63|341.43|341.58|341.43|0
1645634730000|2022-02-23 16:45:30|341.53|341.38|341.58|341.43|341.58|341.43|341.53|341.38|2
1645634740000|2022-02-23 16:45:40|341.53|341.38|341.48|341.33|341.58|341.38|341.48|341.28|27
1645634750000|2022-02-23 16:45:50|341.63|341.43|341.63|341.43|341.63|341.43|341.63|341.43|12
1645634760000|2022-02-23 16:46:00|341.68|341.48|341.78|341.58|341.78|341.58|341.68|341.48|12
1645634770000|2022-02-23 16:46:10|341.73|341.63|341.73|341.53|341.73|341.63|341.68|341.48|2
1645634780000|2022-02-23 16:46:20|341.68|341.48|341.73|341.53|341.73|341.53|341.68|341.48|0
1645634790000|2022-02-23 16:46:30|341.68|341.48|341.68|341.53|341.73|341.53|341.63|341.48|0
1645634800000|2022-02-23 16:46:40|341.73|341.48|341.68|341.53|341.73|341.58|341.63|341.48|21
1645634810000|2022-02-23 16:46:50|341.73|341.48|341.68|341.48|341.73|341.53|341.68|341.48|19
1645634820000|2022-02-23 16:47:00|341.73|341.53|341.63|341.43|341.73|341.58|341.53|341.38|12
1645634830000|2022-02-23 16:47:10|341.58|341.48|341.63|341.43|341.63|341.48|341.58|341.43|0
1645634840000|2022-02-23 16:47:20|341.68|341.48|341.68|341.48|341.68|341.48|341.68|341.43|2
1645634850000|2022-02-23 16:47:30|341.73|341.53|341.68|341.53|341.73|341.53|341.68|341.53|0
1645634860000|2022-02-23 16:47:40|341.73||341.73||341.73||341.68||3
1645634880000|2022-02-23 16:48:00|341.68|341.58|341.73|341.58|341.73|341.58|341.68|341.53|0
1645634890000|2022-02-23 16:48:10|341.78|341.63|341.78|341.58|341.78|341.63|341.73|341.58|0
1645634900000|2022-02-23 16:48:20|341.73||341.73||341.73||341.73||0
1645634910000|2022-02-23 16:48:30|341.78|341.63|341.78|341.58|341.78|341.63|341.78|341.58|2
1645634920000|2022-02-23 16:48:40|341.83|341.63|341.78|341.63|341.83|341.63|341.78|341.63|0
1645634930000|2022-02-23 16:48:50|341.83|341.68|341.83|341.68|341.88|341.68|341.83|341.63|0
1645634940000|2022-02-23 16:49:00|341.88|341.63|341.83|341.63|341.88|341.63|341.83|341.63|0
1645634950000|2022-02-23 16:49:10|341.78|341.58|341.78|341.58|341.78|341.58|341.73|341.58|0
1645634960000|2022-02-23 16:49:20|341.73|341.63|341.83|341.63|341.83|341.63|341.73|341.63|0
1645634970000|2022-02-23 16:49:30||341.68||341.68||341.68||341.63|0
1645634980000|2022-02-23 16:49:40|341.78|341.63|341.83|341.63|341.83|341.63|341.78|341.63|0
1645634990000|2022-02-23 16:49:50||341.68||341.68||341.68||341.68|0
1645635000000|2022-02-23 16:50:00|341.88|341.63|341.93|341.73|341.93|341.78|341.88|341.63|0
1645635010000|2022-02-23 16:50:10|341.88|341.78|341.88|341.73|341.93|341.78|341.88|341.73|0
1645635020000|2022-02-23 16:50:20|341.83|341.68|341.83|341.63|341.83|341.68|341.78|341.58|3
1645635030000|2022-02-23 16:50:30|341.78|341.58|341.78|341.58|341.83|341.63|341.78|341.58|0
1645635040000|2022-02-23 16:50:40|341.83|341.63|341.83|341.68|341.83|341.68|341.78|341.58|0
1645635050000|2022-02-23 16:50:50|341.88|341.63|341.88|341.68|341.88|341.68|341.83|341.63|0
1645635060000|2022-02-23 16:51:00|341.83|341.63|341.83|341.63|341.88|341.68|341.83|341.63|0
1645635070000|2022-02-23 16:51:10|341.88|341.58|341.83|341.58|341.88|341.63|341.83|341.58|0
1645635080000|2022-02-23 16:51:20||341.63||341.58||341.63||341.58|0
1645635090000|2022-02-23 16:51:30|341.88|341.63|341.88|341.63|341.88|341.63|341.88|341.63|0
1645635100000|2022-02-23 16:51:40|341.83||341.83||341.83||341.83||0
1645635110000|2022-02-23 16:51:50|341.88|341.68|341.88|341.68|341.88|341.68|341.88|341.68|0
1645635120000|2022-02-23 16:52:00|341.93|341.73|341.93|341.73|341.93|341.73|341.93|341.73|0
1645635130000|2022-02-23 16:52:10|341.88|341.68|341.88|341.68|341.88|341.68|341.88|341.68|0
1645635140000|2022-02-23 16:52:20||341.63||341.63||341.63||341.63|0
1645635150000|2022-02-23 16:52:30|341.93|341.68|341.88|341.63|341.93|341.68|341.88|341.63|0
1645635160000|2022-02-23 16:52:40|341.93|341.68|341.93|341.68|341.93|341.68|341.93|341.68|0
1645635170000|2022-02-23 16:52:50|341.88|341.63|341.93|341.68|341.93|341.68|341.88|341.63|0
1645635180000|2022-02-23 16:53:00||341.73||341.78||341.78||341.73|0
1645635200000|2022-02-23 16:53:20|342.03||342.03||342.03||342.03||0
1645635210000|2022-02-23 16:53:30||341.83||341.83||341.83||341.83|1
1645635220000|2022-02-23 16:53:40||341.88||341.83||341.88||341.83|0
1645635230000|2022-02-23 16:53:50|342.13|341.88|342.13|341.88|342.13|341.88|342.13|341.83|1
1645635240000|2022-02-23 16:54:00||341.93||341.93||341.93||341.93|0
1645635250000|2022-02-23 16:54:10||341.88||341.88||341.93||341.88|0
1645635260000|2022-02-23 16:54:20|342.03|341.93|342.08|341.83|342.08|341.93|342.03|341.78|0
1645635270000|2022-02-23 16:54:30|342.03||342.03||342.08||342.03||0
1645635280000|2022-02-23 16:54:40|342.08|341.88|342.08|341.88|342.08|341.88|342.03|341.88|0
1645635290000|2022-02-23 16:54:50|342.03|341.83|342.03|341.88|342.08|341.88|342.03|341.83|0
1645635300000|2022-02-23 16:55:00|342.08|341.83|342.03|341.88|342.08|341.88|342.03|341.83|0
1645635310000|2022-02-23 16:55:10|342.08|341.83|342.08|341.88|342.08|341.88|342.03|341.83|0
1645635330000|2022-02-23 16:55:30||341.93||341.93||341.93||341.88|0
1645635340000|2022-02-23 16:55:40|342.13|341.98|342.13|341.93|342.13|341.98|342.08|341.93|0
1645635350000|2022-02-23 16:55:50||341.98||341.93||341.98||341.93|0
1645635360000|2022-02-23 16:56:00|342.18|341.98|342.18|341.98|342.18|341.98|342.18|341.98|0
1645635370000|2022-02-23 16:56:10|342.13|342.03|342.08|341.88|342.13|342.03|342.08|341.88|1
1645635380000|2022-02-23 16:56:20|342.03|341.93|342.08|341.93|342.08|341.93|342.03|341.93|0
1645635390000|2022-02-23 16:56:30|342.03|341.88|342.03|341.88|342.03|341.93|342.03|341.88|0
1645635400000|2022-02-23 16:56:40|342.08|341.83|342.03|341.83|342.08|341.88|342.03|341.83|1
1645635410000|2022-02-23 16:56:50|342.08|341.88|342.03|341.88|342.08|341.88|342.03|341.83|0
1645635420000|2022-02-23 16:57:00|341.98|341.83|341.93|341.78|341.98|341.83|341.93|341.78|0
1645635430000|2022-02-23 16:57:10|341.98||341.98||341.98||341.98||0
1645635440000|2022-02-23 16:57:20|341.93|341.83|341.98|341.78|341.98|341.83|341.93|341.78|0
1645635450000|2022-02-23 16:57:30|341.93|341.83|341.98|341.78|341.98|341.83|341.93|341.73|0
1645635460000|2022-02-23 16:57:40|342.03|341.83|342.03|341.83|342.03|341.88|342.03|341.78|0
1645635470000|2022-02-23 16:57:50|341.98|341.88|341.98|341.78|341.98|341.88|341.98|341.78|0
1645635480000|2022-02-23 16:58:00|342.03|341.83|342.03|341.88|342.03|341.88|341.98|341.73|0
1645635490000|2022-02-23 16:58:10|341.98|341.83|341.98|341.78|342.03|341.88|341.98|341.78|0
1645635500000|2022-02-23 16:58:20|342.03|341.83|341.98|341.83|342.03|341.88|341.98|341.83|0
1645635510000|2022-02-23 16:58:30|342.03||342.03||342.03||341.98||0
1645635520000|2022-02-23 16:58:40||341.88||341.83||341.88||341.83|0
1645635530000|2022-02-23 16:58:50|341.98|341.78|341.98|341.83|342.03|341.83|341.98|341.78|0
1645635540000|2022-02-23 16:59:00||341.78||341.73||341.78||341.73|0
1645635550000|2022-02-23 16:59:10|342.03|341.78|341.98|341.73|342.03|341.78|341.98|341.73|0
1645635560000|2022-02-23 16:59:20|342.03|341.78|342.03|341.78|342.03|341.78|341.98|341.73|0
1645635570000|2022-02-23 16:59:30||341.83||341.78||341.83||341.78|0
1645635580000|2022-02-23 16:59:40|341.98|341.83|342.03|341.78|342.03|341.83|341.98|341.78|0
1645635590000|2022-02-23 16:59:50|341.98|341.83|341.98|341.78|341.98|341.83|341.98|341.78|150
1645635600000|2022-02-23 17:00:00|342.03|341.83|341.98|341.78|342.03|341.83|341.98|341.78|0
1645635610000|2022-02-23 17:00:10|342.03|341.83|341.98|341.78|342.03|341.83|341.98|341.78|0
1645635620000|2022-02-23 17:00:20|342.03|341.73|341.98|341.78|342.03|341.78|341.98|341.73|0
1645635630000|2022-02-23 17:00:30|342.03|341.83|342.03|341.83|342.03|341.83|341.98|341.78|0
1645635640000|2022-02-23 17:00:40|341.98|341.78|342.03|341.78|342.03|341.83|341.98|341.78|3
1645635650000|2022-02-23 17:00:50||341.83||341.83||341.83||341.78|0
1645635660000|2022-02-23 17:01:00||341.88||341.83||341.88||341.83|0
1645635670000|2022-02-23 17:01:10||341.88||341.83||341.88||341.83|0
1645635680000|2022-02-23 17:01:20|341.98|341.88|341.98|341.83|341.98|341.88|341.98|341.78|1
1645635690000|2022-02-23 17:01:30|342.03|341.78|341.98|341.78|342.03|341.78|341.98|341.78|0
1645635720000|2022-02-23 17:02:00|341.93|341.73|341.93|341.73|341.93|341.73|341.93|341.73|2
1645635730000|2022-02-23 17:02:10|341.88|341.68|341.73|341.53|341.88|341.68|341.73|341.53|18
1645635740000|2022-02-23 17:02:20|341.68|341.48|341.78|341.63|341.78|341.63|341.68|341.48|2
1645635760000|2022-02-23 17:02:40||341.58||341.58||341.58||341.58|1
1645635770000|2022-02-23 17:02:50||341.63||341.63||341.63||341.63|0
1645635780000|2022-02-23 17:03:00|341.83|341.68|341.78|341.63|341.83|341.68|341.78|341.63|1
1645635790000|2022-02-23 17:03:10|341.83||341.78||341.83||341.78||0
1645635800000|2022-02-23 17:03:20|341.83||341.78||341.83||341.78||0
1645635810000|2022-02-23 17:03:30|341.73|341.53|341.73|341.53|341.73|341.53|341.73|341.53|1
1645635820000|2022-02-23 17:03:40||341.58||341.53||341.58||341.53|0
1645635830000|2022-02-23 17:03:50|341.78|341.58|341.78|341.58|341.78|341.58|341.78|341.53|0
1645635840000|2022-02-23 17:04:00|341.73|341.63|341.78|341.63|341.78|341.63|341.73|341.63|0
1645635850000|2022-02-23 17:04:10|341.73|341.58|341.73|341.58|341.78|341.58|341.73|341.58|0
1645635860000|2022-02-23 17:04:20|341.78||341.78||341.78||341.73||0
1645635870000|2022-02-23 17:04:30|341.73||341.73||341.78||341.73||0
1645635880000|2022-02-23 17:04:40|341.78||341.78||341.78||341.73||0
1645635890000|2022-02-23 17:04:50|341.83|341.63|341.83|341.63|341.83|341.63|341.83|341.63|0
1645635900000|2022-02-23 17:05:00|341.78||341.78||341.83||341.78||0
1645635910000|2022-02-23 17:05:10|341.73|341.53|341.68|341.53|341.73|341.58|341.68|341.53|1
1645635920000|2022-02-23 17:05:20|341.73|341.58|341.73|341.53|341.73|341.58|341.68|341.53|0
1645635930000|2022-02-23 17:05:30|341.68|341.58|341.78|341.58|341.78|341.58|341.68|341.58|0
1645635940000|2022-02-23 17:05:40|341.73|341.53|341.78|341.58|341.78|341.58|341.73|341.53|0
1645635950000|2022-02-23 17:05:50|341.73|341.53|341.78|341.63|341.78|341.63|341.73|341.53|0
1645635960000|2022-02-23 17:06:00|341.73|341.58|341.78|341.58|341.78|341.63|341.73|341.53|0
1645635970000|2022-02-23 17:06:10|341.73|341.53|341.73|341.53|341.73|341.53|341.73|341.53|0
1645635980000|2022-02-23 17:06:20|341.78|341.58|341.73|341.53|341.78|341.58|341.73|341.53|0
1645636000000|2022-02-23 17:06:40|341.78|341.58|341.78|341.58|341.78|341.58|341.78|341.53|0
1645636010000|2022-02-23 17:06:50|341.73|341.53|341.73|341.58|341.73|341.58|341.73|341.53|0
1645636020000|2022-02-23 17:07:00|341.78||341.73||341.78||341.73||0
1645636030000|2022-02-23 17:07:10|341.78|341.53|341.78|341.58|341.78|341.58|341.73|341.53|0
1645636050000|2022-02-23 17:07:30|341.73|341.63|341.73|341.53|341.73|341.63|341.73|341.53|0
1645636060000|2022-02-23 17:07:40|341.78|341.58|341.78|341.58|341.78|341.58|341.73|341.58|0
1645636070000|2022-02-23 17:07:50|341.73|341.53|341.73|341.53|341.73|341.53|341.73|341.53|0
1645636080000|2022-02-23 17:08:00|341.78||341.78||341.78||341.78||0
1645636090000|2022-02-23 17:08:10||341.58||341.58||341.58||341.58|0
1645636100000|2022-02-23 17:08:20||341.53||341.53||341.53||341.53|0
1645636120000|2022-02-23 17:08:40|341.73|341.58|341.78|341.58|341.78|341.58|341.73|341.58|0
1645636140000|2022-02-23 17:09:00||341.53||341.58||341.58||341.53|0
1645636150000|2022-02-23 17:09:10||341.53||341.53||341.53||341.53|0
1645636160000|2022-02-23 17:09:20|341.73|341.58|341.78|341.53|341.78|341.58|341.73|341.53|0
1645636170000|2022-02-23 17:09:30||341.58||341.58||341.58||341.58|0
1645636200000|2022-02-23 17:10:00||341.63||341.63||341.63||341.63|0
1645636210000|2022-02-23 17:10:10|||||||||2
1645636230000|2022-02-23 17:10:30||341.58||341.63||341.63||341.58|1
1645636240000|2022-02-23 17:10:40|||||||||1
1645636260000|2022-02-23 17:11:00|341.83||341.83||341.83||341.83||2
1645636280000|2022-02-23 17:11:20||341.68||341.68||341.68||341.68|0
1645636310000|2022-02-23 17:11:50||341.63||341.63||341.63||341.63|0
1645636320000|2022-02-23 17:12:00|341.93|341.68|341.88|341.63|341.93|341.73|341.78|341.58|0
1645636330000|2022-02-23 17:12:10|341.93|341.68|341.93|341.73|341.93|341.73|341.93|341.68|0
1645636350000|2022-02-23 17:12:30||341.78||341.73||341.78||341.73|0
1645636360000|2022-02-23 17:12:40|341.88||341.88||341.88||341.88||6
1645636370000|2022-02-23 17:12:50|341.93|341.68|341.88|341.68|341.93|341.73|341.88|341.68|0
1645636380000|2022-02-23 17:13:00|341.83|341.63|341.83|341.68|341.88|341.68|341.78|341.58|0
1645636390000|2022-02-23 17:13:10|341.88|341.63|341.88|341.68|341.88|341.73|341.83|341.63|0
1645636400000|2022-02-23 17:13:20|341.83||341.83||341.88||341.83||0
1645636410000|2022-02-23 17:13:30|341.88||341.83||341.88||341.83||1
1645636420000|2022-02-23 17:13:40|341.88||341.83||341.88||341.83||0
1645636430000|2022-02-23 17:13:50|341.88|341.63|341.88|341.68|341.88|341.68|341.83|341.63|0
1645636450000|2022-02-23 17:14:10|341.83|341.73|341.88|341.68|341.88|341.73|341.83|341.68|0
1645636460000|2022-02-23 17:14:20|341.83|341.73|341.83|341.63|341.83|341.73|341.83|341.63|0
1645636470000|2022-02-23 17:14:30|341.78|341.68|341.83|341.63|341.83|341.68|341.78|341.58|0
1645636480000|2022-02-23 17:14:40|341.78|341.58|341.78|341.58|341.78|341.58|341.78|341.58|0
1645636490000|2022-02-23 17:14:50|341.83|341.63|341.83|341.63|341.83|341.68|341.78|341.58|1
1645636500000|2022-02-23 17:15:00|341.78|341.68|341.83|341.63|341.83|341.68|341.78|341.63|0
1645636510000|2022-02-23 17:15:10|341.88|341.68|341.88|341.73|341.88|341.73|341.88|341.63|0
1645636520000|2022-02-23 17:15:20|341.93||341.93||341.93||341.93||0
1645636530000|2022-02-23 17:15:30|341.88||341.93||341.93||341.88||0
1645636540000|2022-02-23 17:15:40|341.88||341.93||341.93||341.88||0
1645636550000|2022-02-23 17:15:50|341.88||341.93||341.93||341.88||0
1645636560000|2022-02-23 17:16:00||341.78||341.78||341.78||341.78|0
1645636570000|2022-02-23 17:16:10|341.98|341.83|341.98|341.83|341.98|341.83|341.98|341.83|0
1645636580000|2022-02-23 17:16:20|342.03||342.03||342.03||342.03||0
1645636600000|2022-02-23 17:16:40|341.98|341.88|342.03|341.83|342.03|341.88|341.98|341.83|3
1645636610000|2022-02-23 17:16:50|341.98||342.03||342.03||341.98||0
1645636620000|2022-02-23 17:17:00|341.98|341.88|341.98|341.83|342.03|341.88|341.98|341.83|0
1645636630000|2022-02-23 17:17:10|342.03||341.98||342.03||341.98||0
1645636640000|2022-02-23 17:17:20|342.03|341.88|342.03|341.83|342.03|341.88|341.98|341.83|1
1645636650000|2022-02-23 17:17:30|342.08|341.88|342.08|341.88|342.08|341.93|342.08|341.83|0
1645636660000|2022-02-23 17:17:40|342.03|341.93|342.13|341.98|342.13|341.98|342.03|341.93|0
1645636670000|2022-02-23 17:17:50|342.18||342.18||342.18||342.13||0
1645636680000|2022-02-23 17:18:00|342.13||342.13||342.13||342.13||0
1645636690000|2022-02-23 17:18:10|342.18||342.13||342.18||342.13||0
1645636700000|2022-02-23 17:18:20|342.18||342.18||342.18||342.13||0
1645636710000|2022-02-23 17:18:30|342.13|342.03|342.13|341.93|342.13|342.03|342.08|341.93|0
1645636720000|2022-02-23 17:18:40|342.08|341.98|342.13|341.93|342.13|341.98|342.08|341.93|0
1645636730000|2022-02-23 17:18:50|342.08|341.98|342.13|341.93|342.13|341.98|342.08|341.93|0
1645636740000|2022-02-23 17:19:00|342.08|341.88|342.08|341.93|342.08|341.93|342.03|341.83|0
1645636750000|2022-02-23 17:19:10|342.13|341.88|342.13|341.93|342.13|341.93|342.13|341.88|0
1645636760000|2022-02-23 17:19:20|342.18|341.98|342.13|341.98|342.18|341.98|342.13|341.93|0
1645636770000|2022-02-23 17:19:30|342.18|342.03|342.23|342.03|342.23|342.03|342.13|342.03|1
1645636780000|2022-02-23 17:19:40||342.08||342.03||342.08||342.03|0
1645636790000|2022-02-23 17:19:50|342.18|342.08|342.23|342.03|342.23|342.08|342.18|342.03|0
1645636800000|2022-02-23 17:20:00|342.18|341.98|342.13|341.98|342.23|341.98|342.13|341.98|1
1645636810000|2022-02-23 17:20:10|342.18||342.13||342.18||342.13||1
1645636820000|2022-02-23 17:20:20|342.18||342.18||342.18||342.13||0
1645636830000|2022-02-23 17:20:30|342.13||342.18||342.18||342.13||0
1645636840000|2022-02-23 17:20:40|342.13||342.18||342.18||342.13||0
1645636850000|2022-02-23 17:20:50|342.13||342.18||342.18||342.13||0
1645636860000|2022-02-23 17:21:00|342.13|342.03|342.18|341.98|342.18|342.03|342.13|341.98|1
1645636870000|2022-02-23 17:21:10|342.13|342.03|342.23|342.03|342.23|342.03|342.13|342.03|0
1645636880000|2022-02-23 17:21:20|342.28|342.08|342.23|342.08|342.28|342.13|342.23|342.03|0
1645636890000|2022-02-23 17:21:30|342.28||342.28||342.28||342.23||0
1645636910000|2022-02-23 17:21:50|342.23|342.13|342.23|342.03|342.28|342.13|342.23|342.03|1
1645636920000|2022-02-23 17:22:00|342.18|341.98|342.13|341.98|342.18|341.98|342.13|341.98|1
1645636930000|2022-02-23 17:22:10|342.18|342.03|342.18|341.98|342.18|342.03|342.13|341.98|0
1645636940000|2022-02-23 17:22:20|342.13|342.03|342.18|342.03|342.18|342.03|342.13|341.98|0
1645636950000|2022-02-23 17:22:30|342.23|341.98|342.23|342.03|342.23|342.03|342.18|341.98|0
1645636960000|2022-02-23 17:22:40|342.18|341.98|342.23|342.03|342.23|342.03|342.18|341.98|0
1645636970000|2022-02-23 17:22:50||342.08||342.03||342.08||342.03|1
1645636990000|2022-02-23 17:23:10|342.18||342.23||342.23||342.18||0
1645637010000|2022-02-23 17:23:30|342.18||342.23||342.23||342.18||0
1645637020000|2022-02-23 17:23:40|342.18||342.18||342.23||342.18||0
1645637030000|2022-02-23 17:23:50|342.23||342.23||342.23||342.18||0
1645637040000|2022-02-23 17:24:00|342.18|342.08|342.23|342.03|342.23|342.08|342.18|342.03|0
1645637050000|2022-02-23 17:24:10|342.18||342.23||342.23||342.18||0
1645637060000|2022-02-23 17:24:20|342.18||342.23||342.23||342.18||0
1645637070000|2022-02-23 17:24:30||342.08||342.03||342.08||342.03|0
1645637080000|2022-02-23 17:24:40|342.18|341.98|342.18|341.98|342.23|341.98|342.18|341.98|0
1645637090000|2022-02-23 17:24:50|342.23||342.18||342.23||342.18||0
1645637100000|2022-02-23 17:25:00|342.23|342.03|342.18|341.98|342.23|342.03|342.18|341.98|0
1645637110000|2022-02-23 17:25:10|342.13|341.93|342.13|341.93|342.13|341.93|342.13|341.93|0
1645637120000|2022-02-23 17:25:20||341.98||341.93||341.98||341.93|0
1645637140000|2022-02-23 17:25:40|342.08||342.13||342.13||342.08||0
1645637150000|2022-02-23 17:25:50||341.98||341.93||341.98||341.93|0
1645637160000|2022-02-23 17:26:00|342.18|341.98|342.18|341.98|342.18|341.98|342.13|341.93|1
1645637170000|2022-02-23 17:26:10|342.23|342.03|342.23|342.08|342.23|342.08|342.18|342.03|0
1645637180000|2022-02-23 17:26:20|342.28|342.03|342.28|342.08|342.28|342.13|342.28|342.03|0
1645637190000|2022-02-23 17:26:30|342.23||342.28||342.28||342.23||0
1645637200000|2022-02-23 17:26:40|342.23|342.03|342.28|342.08|342.28|342.08|342.23|342.03|0
1645637220000|2022-02-23 17:27:00|342.23|342.03|342.23|342.03|342.23|342.03|342.23|342.03|0
1645637230000|2022-02-23 17:27:10|342.28|342.08|342.23|342.08|342.28|342.08|342.23|342.03|0
1645637240000|2022-02-23 17:27:20|342.28|342.03|342.23|342.03|342.28|342.03|342.23|342.03|0
1645637250000|2022-02-23 17:27:30|342.28||342.23||342.28||342.23||0
1645637270000|2022-02-23 17:27:50|342.28|341.98|342.23|341.98|342.28|342.03|342.23|341.98|0
1645637280000|2022-02-23 17:28:00|342.28|342.03|342.28|342.03|342.28|342.03|342.23|342.03|0
1645637290000|2022-02-23 17:28:10|342.23||342.28||342.28||342.23||0
1645637320000|2022-02-23 17:28:40||342.08||342.08||342.08||342.08|0
1645637330000|2022-02-23 17:28:50||342.13||342.08||342.13||342.08|0
1645637340000|2022-02-23 17:29:00|342.33|342.13|342.33|342.13|342.33|342.13|342.33|342.08|0
1645637350000|2022-02-23 17:29:10||342.08||342.08||342.13||342.08|0
1645637360000|2022-02-23 17:29:20||342.13||342.08||342.13||342.08|0
1645637370000|2022-02-23 17:29:30|342.28|342.13|342.33|342.08|342.33|342.13|342.28|342.08|0
1645637380000|2022-02-23 17:29:40|342.28|342.13|342.33|342.08|342.33|342.13|342.28|342.08|0
1645637390000|2022-02-23 17:29:50||342.13||342.08||342.13||342.08|0
1645637400000|2022-02-23 17:30:00|342.38|342.13|342.38|342.13|342.38|342.18|342.33|342.13|0
1645637410000|2022-02-23 17:30:10|342.33|342.18|342.38|342.13|342.38|342.18|342.33|342.13|0
1645637420000|2022-02-23 17:30:20||342.18||342.13||342.18||342.13|0
1645637430000|2022-02-23 17:30:30|342.33||342.33||342.38||342.33||0
1645637440000|2022-02-23 17:30:40||342.08||342.08||342.13||342.08|0
1645637460000|2022-02-23 17:31:00|342.38|342.13|342.33|342.08|342.38|342.13|342.33|342.08|0
1645637470000|2022-02-23 17:31:10|342.38|342.13|342.33|342.08|342.38|342.13|342.33|342.08|0
1645637480000|2022-02-23 17:31:20|342.38||342.33||342.38||342.33||0
1645637490000|2022-02-23 17:31:30|342.28|342.03|342.28|342.03|342.28|342.03|342.28|342.03|0
1645637500000|2022-02-23 17:31:40|342.23||342.28||342.28||342.23||0
1645637510000|2022-02-23 17:31:50|342.23|342.08|342.23|341.98|342.23|342.08|342.23|341.98|0
1645637520000|2022-02-23 17:32:00|342.28||342.23||342.28||342.23||0
1645637530000|2022-02-23 17:32:10|342.28||342.23||342.28||342.23||0
1645637540000|2022-02-23 17:32:20|342.28|342.03|342.23|341.98|342.28|342.03|342.23|341.98|0
1645637550000|2022-02-23 17:32:30|342.18|341.93|342.18|341.93|342.18|341.93|342.18|341.93|0
1645637570000|2022-02-23 17:32:50|342.13|341.88|342.18|341.93|342.18|341.93|342.13|341.88|0
1645637580000|2022-02-23 17:33:00|342.13|341.88|342.18|341.88|342.18|341.93|342.13|341.88|0
1645637590000|2022-02-23 17:33:10|342.13|341.93|342.18|341.88|342.18|341.93|342.13|341.88|0
1645637600000|2022-02-23 17:33:20||341.93||341.93||341.93||341.88|0
1645637610000|2022-02-23 17:33:30||341.88||341.93||341.93||341.88|0
1645637620000|2022-02-23 17:33:40||341.88||341.93||341.93||341.88|0
1645637640000|2022-02-23 17:34:00|342.13|341.88|342.13|341.88|342.18|341.88|342.13|341.88|0
1645637650000|2022-02-23 17:34:10|342.18||342.18||342.18||342.13||0
1645637660000|2022-02-23 17:34:20|342.13||342.13||342.18||342.13||0
1645637680000|2022-02-23 17:34:40|342.08|341.83|342.08|341.78|342.08|341.83|342.03|341.78|0
1645637690000|2022-02-23 17:34:50|342.03||342.03||342.03||342.03||0
1645637700000|2022-02-23 17:35:00|342.08||342.03||342.08||342.03||0
1645637710000|2022-02-23 17:35:10|342.08||342.03||342.08||342.03||0
1645637730000|2022-02-23 17:35:30|342.08||342.03||342.08||342.03||0
1645637740000|2022-02-23 17:35:40|342.08||342.03||342.08||342.03||0
1645637750000|2022-02-23 17:35:50|341.98|341.73|341.98|341.73|341.98|341.73|341.98|341.73|0
1645637760000|2022-02-23 17:36:00|342.03||342.03||342.03||342.03||0
1645637790000|2022-02-23 17:36:30|342.08|341.78|342.08|341.78|342.08|341.78|342.08|341.78|0
1645637800000|2022-02-23 17:36:40|342.03|341.73|342.03|341.73|342.08|341.73|342.03|341.73|0
1645637810000|2022-02-23 17:36:50|342.08||342.08||342.08||342.03||0
1645637820000|2022-02-23 17:37:00|342.03|341.78|342.08|341.78|342.08|341.78|342.03|341.73|0
1645637830000|2022-02-23 17:37:10|342.03|341.73|342.03|341.73|342.03|341.78|342.03|341.73|0
1645637840000|2022-02-23 17:37:20|341.98|341.68|341.93|341.73|341.98|341.73|341.93|341.68|0
1645637850000|2022-02-23 17:37:30|341.98|341.68|341.98|341.68|341.98|341.68|341.93|341.68|0
1645637870000|2022-02-23 17:37:50||341.73||341.68||341.73||341.68|0
1645637880000|2022-02-23 17:38:00|341.93|341.73|341.93|341.68|341.93|341.73|341.93|341.68|0
1645637890000|2022-02-23 17:38:10||341.63||341.63||341.63||341.63|0
1645637900000|2022-02-23 17:38:20|341.88|341.58|341.88|341.58|341.88|341.58|341.83|341.58|0
1645637910000|2022-02-23 17:38:30|341.83||341.83||341.88||341.83||0
1645637920000|2022-02-23 17:38:40|341.88||341.88||341.88||341.83||0
1645637930000|2022-02-23 17:38:50||341.63||341.58||341.63||341.58|0
1645637940000|2022-02-23 17:39:00|341.83||341.88||341.88||341.83||0
1645637960000|2022-02-23 17:39:20|341.83||341.83||341.83||341.83||0
1645637970000|2022-02-23 17:39:30|341.88||341.88||341.88||341.88||0
1645637980000|2022-02-23 17:39:40||341.63||341.63||341.63||341.63|0
1645638010000|2022-02-23 17:40:10|341.83||341.83||341.83||341.83||0
1645638020000|2022-02-23 17:40:20|341.88||341.83||341.88||341.83||0
1645638030000|2022-02-23 17:40:30|341.88||341.83||341.88||341.83||0
1645638040000|2022-02-23 17:40:40|341.88||341.88||341.88||341.83||0
1645638050000|2022-02-23 17:40:50|341.83||341.83||341.88||341.83||0
1645638060000|2022-02-23 17:41:00|341.88||341.83||341.88||341.83||0
1645638070000|2022-02-23 17:41:10|341.88||341.83||341.88||341.83||0
1645638080000|2022-02-23 17:41:20|341.88||341.83||341.88||341.83||0
1645638090000|2022-02-23 17:41:30|341.88||341.83||341.88||341.83||0
1645638100000|2022-02-23 17:41:40|341.88|341.68|341.88|341.68|341.88|341.68|341.83|341.68|0
1645638130000|2022-02-23 17:42:10|341.98|341.73|341.98|341.73|341.98|341.73|341.98|341.73|1
1645638140000|2022-02-23 17:42:20||341.78||341.78||341.78||341.73|0
1645638170000|2022-02-23 17:42:50|341.93|341.73|341.93|341.73|341.93|341.78|341.88|341.73|0
1645638180000|2022-02-23 17:43:00|341.98|341.78|342.03|341.78|342.03|341.78|341.98|341.78|0
1645638190000|2022-02-23 17:43:10|341.98|341.83|341.98|341.78|342.03|341.83|341.98|341.78|1
1645638200000|2022-02-23 17:43:20|342.03|341.83|342.03|341.83|342.03|341.83|341.98|341.78|0
1645638210000|2022-02-23 17:43:30|341.98|341.78|342.03|341.83|342.03|341.83|341.98|341.78|0
1645638220000|2022-02-23 17:43:40|341.98|341.78|342.03|341.78|342.03|341.83|341.98|341.78|0
1645638230000|2022-02-23 17:43:50|341.98|341.83|342.03|341.83|342.03|341.83|341.98|341.78|0
1645638240000|2022-02-23 17:44:00|341.98|341.78|342.03|341.83|342.03|341.83|341.98|341.78|0
1645638250000|2022-02-23 17:44:10|341.98|341.78|342.03|341.83|342.03|341.83|341.98|341.78|0
1645638260000|2022-02-23 17:44:20|341.98|341.78|342.03|341.78|342.03|341.78|341.98|341.78|0
1645638270000|2022-02-23 17:44:30|341.98|341.83|342.03|341.83|342.03|341.83|341.98|341.78|0
1645638280000|2022-02-23 17:44:40|341.98|341.78|342.03|341.78|342.03|341.78|341.98|341.78|0
1645638290000|2022-02-23 17:44:50|341.98||342.03||342.03||341.98||0
1645638300000|2022-02-23 17:45:00|341.98|341.73|341.98|341.73|341.98|341.73|341.98|341.73|0
1645638310000|2022-02-23 17:45:10|342.03|341.78|342.03|341.78|342.03|341.78|341.98|341.78|0
1645638330000|2022-02-23 17:45:30|341.98|341.73|342.03|341.78|342.03|341.78|341.98|341.73|0
1645638340000|2022-02-23 17:45:40|341.98|341.73|341.98|341.73|341.98|341.73|341.98|341.73|0
1645638350000|2022-02-23 17:45:50|342.03|341.78|342.03|341.78|342.03|341.78|342.03|341.78|0
1645638360000|2022-02-23 17:46:00|341.98|341.73|342.03|341.78|342.03|341.78|341.98|341.73|0
1645638370000|2022-02-23 17:46:10|342.08|341.83|342.08|341.88|342.08|341.88|342.08|341.83|0
1645638380000|2022-02-23 17:46:20||341.83||341.83||341.88||341.83|0
1645638390000|2022-02-23 17:46:30|342.03||342.08||342.08||342.03||0
1645638400000|2022-02-23 17:46:40|342.03||342.08||342.08||342.03||0
1645638410000|2022-02-23 17:46:50|342.03|341.88|342.08|341.83|342.08|341.88|342.03|341.83|0
1645638420000|2022-02-23 17:47:00|342.03||342.08||342.08||342.03||0
1645638430000|2022-02-23 17:47:10|342.03||342.03||342.08||342.03||0
1645638440000|2022-02-23 17:47:20|342.08|341.78|342.03|341.78|342.08|341.78|342.03|341.78|0
1645638450000|2022-02-23 17:47:30|342.08||342.03||342.08||342.03||0
1645638460000|2022-02-23 17:47:40|342.08|341.83|342.08|341.83|342.08|341.83|342.03|341.83|0
1645638470000|2022-02-23 17:47:50|342.03|341.78|342.03|341.78|342.08|341.78|342.03|341.78|0
1645638480000|2022-02-23 17:48:00|342.08||342.03||342.08||342.03||0
1645638490000|2022-02-23 17:48:10|341.98|341.73|341.83|341.68|341.98|341.73|341.83|341.68|3
1645638500000|2022-02-23 17:48:20|341.88||341.88||341.88||341.88||22
1645638510000|2022-02-23 17:48:30|341.83||341.83||341.83||341.83||0
1645638530000|2022-02-23 17:48:50|341.78|341.63|341.83|341.63|341.83|341.68|341.78|341.58|3
1645638540000|2022-02-23 17:49:00|341.78|341.58|341.83|341.63|341.83|341.63|341.78|341.58|0
1645638550000|2022-02-23 17:49:10||341.68||341.58||341.68||341.58|3
1645638560000|2022-02-23 17:49:20|341.78|341.63|341.83|341.63|341.83|341.63|341.78|341.58|0
1645638570000|2022-02-23 17:49:30|341.78|341.58|341.78|341.58|341.83|341.63|341.78|341.58|0
1645638580000|2022-02-23 17:49:40|341.83|341.53|341.83|341.58|341.83|341.58|341.78|341.53|0
1645638590000|2022-02-23 17:49:50|341.78|341.53|341.83|341.58|341.83|341.58|341.78|341.53|0
1645638600000|2022-02-23 17:50:00|341.78|341.53|341.73|341.58|341.83|341.58|341.73|341.53|0
1645638610000|2022-02-23 17:50:10|341.68|341.53|341.73|341.48|341.73|341.53|341.68|341.48|4
1645638620000|2022-02-23 17:50:20|341.68||341.68||341.73||341.68||0
1645638630000|2022-02-23 17:50:30|341.63|341.38|341.63|341.38|341.63|341.43|341.63|341.38|0
1645638640000|2022-02-23 17:50:40|341.58|341.43|341.63|341.38|341.63|341.43|341.58|341.38|0
1645638650000|2022-02-23 17:50:50|341.58|341.43|341.58|341.33|341.63|341.43|341.58|341.33|0
1645638660000|2022-02-23 17:51:00|341.63|341.38|341.58|341.43|341.63|341.43|341.58|341.38|0
1645638670000|2022-02-23 17:51:10|341.63|341.38|341.58|341.38|341.63|341.38|341.58|341.38|0
1645638680000|2022-02-23 17:51:20|341.63|341.43|341.58|341.33|341.63|341.43|341.58|341.33|0
1645638690000|2022-02-23 17:51:30|341.63|341.38|341.53|341.28|341.63|341.38|341.48|341.28|0
1645638700000|2022-02-23 17:51:40||341.33||341.33||341.38||341.33|0
1645638710000|2022-02-23 17:51:50||341.28||341.33||341.33||341.28|2
1645638720000|2022-02-23 17:52:00|341.58|341.28|341.58|341.33|341.58|341.33|341.53|341.28|1
1645638730000|2022-02-23 17:52:10|341.53|341.28|341.58|341.33|341.58|341.33|341.53|341.28|0
1645638750000|2022-02-23 17:52:30|341.53|341.28|341.53|341.28|341.58|341.33|341.53|341.28|0
1645638760000|2022-02-23 17:52:40|341.48|341.23|341.43|341.23|341.48|341.23|341.43|341.23|0
1645638770000|2022-02-23 17:52:50|341.48|341.28|341.48|341.23|341.48|341.28|341.48|341.23|0
1645638780000|2022-02-23 17:53:00||341.28||341.23||341.28||341.23|0
1645638790000|2022-02-23 17:53:10|341.43||341.48||341.48||341.43||0
1645638800000|2022-02-23 17:53:20|341.43|341.28|341.43|341.23|341.48|341.28|341.43|341.23|0
1645638810000|2022-02-23 17:53:30|341.48||341.43||341.48||341.43||0
1645638820000|2022-02-23 17:53:40|341.48|341.28|341.48|341.23|341.48|341.28|341.43|341.23|0
1645638830000|2022-02-23 17:53:50|341.43||341.48||341.48||341.43||0
1645638840000|2022-02-23 17:54:00|341.43|341.28|341.48|341.28|341.48|341.28|341.43|341.23|0
1645638850000|2022-02-23 17:54:10||341.23||341.28||341.28||341.23|0
1645638860000|2022-02-23 17:54:20||341.23||341.23||341.23||341.23|0
1645638870000|2022-02-23 17:54:30|341.43||341.48||341.48||341.43||0
1645638880000|2022-02-23 17:54:40|341.43|341.28|341.48|341.23|341.48|341.28|341.43|341.23|0
1645638890000|2022-02-23 17:54:50|341.43|341.28|341.48|341.23|341.48|341.28|341.43|341.23|0
1645638900000|2022-02-23 17:55:00|341.43|341.28|341.48|341.23|341.48|341.28|341.43|341.23|0
1645638910000|2022-02-23 17:55:10|341.43||341.43||341.48||341.43||0
1645638920000|2022-02-23 17:55:20|341.48|341.28|341.48|341.28|341.48|341.28|341.43|341.23|0
1645638930000|2022-02-23 17:55:30|341.43|341.23|341.48|341.23|341.48|341.28|341.43|341.23|0
1645638940000|2022-02-23 17:55:40|341.43|341.28|341.48|341.28|341.48|341.28|341.43|341.23|0
1645638950000|2022-02-23 17:55:50|341.43|341.23|341.48|341.28|341.48|341.28|341.43|341.23|0
1645638960000|2022-02-23 17:56:00|341.43|341.33|341.53|341.33|341.53|341.33|341.43|341.33|0
1645638970000|2022-02-23 17:56:10||341.28||341.33||341.33||341.28|0
1645639010000|2022-02-23 17:56:50|341.48|341.28|341.48|341.28|341.53|341.33|341.48|341.28|2
1645639020000|2022-02-23 17:57:00|341.43||341.43||341.48||341.43||0
1645639030000|2022-02-23 17:57:10||341.23||341.23||341.28||341.23|0
1645639060000|2022-02-23 17:57:40||341.28||341.28||341.28||341.23|0
1645639070000|2022-02-23 17:57:50||341.23||341.28||341.28||341.23|0
1645639080000|2022-02-23 17:58:00|341.48|341.23|341.48|341.28|341.48|341.28|341.48|341.23|0
1645639090000|2022-02-23 17:58:10|341.43|341.33|341.43|341.23|341.43|341.33|341.43|341.23|0
1645639100000|2022-02-23 17:58:20|341.48|341.28|341.48|341.28|341.48|341.28|341.48|341.23|1
1645639110000|2022-02-23 17:58:30|341.43|341.23|341.48|341.28|341.48|341.28|341.43|341.23|0
1645639120000|2022-02-23 17:58:40|341.43|341.23|341.38|341.23|341.43|341.23|341.38|341.23|1
1645639130000|2022-02-23 17:58:50|341.33|341.13|341.38|341.18|341.38|341.18|341.33|341.13|1
1645639140000|2022-02-23 17:59:00|341.33|341.13|341.38|341.18|341.38|341.23|341.33|341.13|0
1645639150000|2022-02-23 17:59:10|341.33|341.13|341.38|341.18|341.38|341.23|341.33|341.13|0
1645639160000|2022-02-23 17:59:20|341.33||341.38||341.38||341.33||0
1645639170000|2022-02-23 17:59:30|341.43|341.23|341.43|341.23|341.43|341.23|341.43|341.23|0
1645639190000|2022-02-23 17:59:50||341.18||341.28||341.28||341.18|0
1645639200000|2022-02-23 18:00:00|341.48|341.23|341.43|341.18|341.48|341.28|341.43|341.18|0
1645639210000|2022-02-23 18:00:10|341.48|341.23|341.38|341.13|341.48|341.23|341.38|341.13|0
1645639220000|2022-02-23 18:00:20|341.33|341.18|341.38|341.13|341.38|341.18|341.33|341.13|0
1645639230000|2022-02-23 18:00:30|341.43|341.18|341.43|341.18|341.43|341.18|341.38|341.13|0
1645639250000|2022-02-23 18:00:50||341.13||341.13||341.13||341.13|0
1645639260000|2022-02-23 18:01:00|341.38|341.18|341.38|341.13|341.43|341.18|341.38|341.13|0
1645639270000|2022-02-23 18:01:10|341.43|341.18|341.43|341.13|341.43|341.18|341.33|341.13|0
1645639280000|2022-02-23 18:01:20|341.38|341.18|341.43|341.13|341.43|341.18|341.33|341.13|0
1645639290000|2022-02-23 18:01:30|341.38|341.18|341.43|341.18|341.43|341.18|341.38|341.13|0
1645639310000|2022-02-23 18:01:50|341.38|341.13|341.43|341.18|341.43|341.18|341.38|341.13|0
1645639320000|2022-02-23 18:02:00|341.48|341.23|341.48|341.18|341.48|341.23|341.48|341.18|0
1645639330000|2022-02-23 18:02:10||341.23||341.18||341.23||341.18|0
1645639340000|2022-02-23 18:02:20|341.43|341.13|341.48|341.18|341.48|341.18|341.43|341.13|0
1645639350000|2022-02-23 18:02:30|341.43|341.13|341.43|341.13|341.48|341.18|341.43|341.13|0
1645639360000|2022-02-23 18:02:40|341.48|341.18|341.48|341.18|341.48|341.18|341.43|341.13|0
1645639370000|2022-02-23 18:02:50|341.43|341.13|341.48|341.18|341.48|341.18|341.43|341.13|0
1645639380000|2022-02-23 18:03:00|341.43|341.13|341.43|341.13|341.48|341.18|341.43|341.13|0
1645639390000|2022-02-23 18:03:10|341.48|341.18|341.53|341.18|341.53|341.18|341.48|341.18|0
1645639410000|2022-02-23 18:03:30|341.48|341.13|341.43|341.13|341.53|341.18|341.43|341.13|0
1645639420000|2022-02-23 18:03:40|341.48||341.48||341.48||341.48||0
1645639430000|2022-02-23 18:03:50|341.43|341.18|341.48|341.13|341.48|341.18|341.43|341.13|0
1645639440000|2022-02-23 18:04:00|341.43||341.48||341.48||341.43||0
1645639450000|2022-02-23 18:04:10|341.43|341.18|341.43|341.13|341.48|341.18|341.43|341.13|0
1645639460000|2022-02-23 18:04:20|341.48|341.18|341.48|341.18|341.48|341.18|341.48|341.18|0
1645639470000|2022-02-23 18:04:30|341.43|341.13|341.48|341.13|341.48|341.18|341.43|341.13|0
1645639480000|2022-02-23 18:04:40|341.43|341.18|341.43|341.13|341.48|341.18|341.43|341.13|0
1645639490000|2022-02-23 18:04:50|341.48|341.18|341.48|341.18|341.48|341.18|341.48|341.13|0
1645639500000|2022-02-23 18:05:00|341.43|341.13|341.43|341.18|341.43|341.18|341.43|341.13|0
1645639530000|2022-02-23 18:05:30|341.38|341.13|341.38|341.13|341.43|341.13|341.38|341.13|0
1645639540000|2022-02-23 18:05:40|341.43|341.08|341.28|341.08|341.43|341.08|341.28|341.08|2
1645639550000|2022-02-23 18:05:50|341.33||341.33||341.33||341.28||0
1645639560000|2022-02-23 18:06:00|341.28|341.13|341.23|341.08|341.28|341.13|341.23|341.08|0
1645639580000|2022-02-23 18:06:20||341.03||341.03||341.03||341.03|1
1645639610000|2022-02-23 18:06:50|341.18||341.18||341.23||341.18||0
1645639620000|2022-02-23 18:07:00|341.23|341.08|341.23|341.08|341.23|341.08|341.23|341.03|1
1645639630000|2022-02-23 18:07:10||341.03||341.03||341.08||341.03|0
1645639640000|2022-02-23 18:07:20|341.18||341.18||341.23||341.18||0
1645639650000|2022-02-23 18:07:30|341.23||341.23||341.23||341.18||0
1645639660000|2022-02-23 18:07:40||341.08||341.03||341.08||341.03|0
1645639670000|2022-02-23 18:07:50||341.08||341.08||341.08||341.03|0
1645639680000|2022-02-23 18:08:00|341.28|341.03|341.28|341.08|341.28|341.13|341.28|341.03|0
1645639690000|2022-02-23 18:08:10|341.23|341.03|341.23|341.03|341.23|341.03|341.23|341.03|0
1645639700000|2022-02-23 18:08:20|341.18||341.18||341.23||341.18||0
1645639710000|2022-02-23 18:08:30|341.23||341.23||341.23||341.18||0
1645639720000|2022-02-23 18:08:40|341.18||341.23||341.23||341.18||0
1645639730000|2022-02-23 18:08:50||341.08||341.03||341.08||341.03|0
1645639740000|2022-02-23 18:09:00|341.28|341.08|341.28|341.08|341.28|341.13|341.28|341.03|0
1645639750000|2022-02-23 18:09:10|341.23||341.28||341.28||341.23||0
1645639760000|2022-02-23 18:09:20|341.23||341.28||341.28||341.23||0
1645639770000|2022-02-23 18:09:30|341.23|341.13|341.33|341.13|341.33|341.13|341.23|341.08|0
1645639780000|2022-02-23 18:09:40|341.28|341.18|341.28|341.08|341.28|341.18|341.28|341.08|0
1645639790000|2022-02-23 18:09:50||341.13||341.08||341.13||341.08|0
1645639800000|2022-02-23 18:10:00|341.23|341.13|341.28|341.08|341.28|341.13|341.23|341.08|0
1645639810000|2022-02-23 18:10:10|341.33|341.13|341.28|341.08|341.33|341.13|341.28|341.08|0
1645639820000|2022-02-23 18:10:20|341.23||341.28||341.28||341.23||0
1645639830000|2022-02-23 18:10:30|341.23|341.03|341.23|341.03|341.23|341.08|341.23|341.03|0
1645639840000|2022-02-23 18:10:40||341.08||341.08||341.08||341.03|0
1645639850000|2022-02-23 18:10:50||341.03||341.03||341.08||341.03|0
1645639860000|2022-02-23 18:11:00|341.18||341.18||341.18||341.18||0
1645639870000|2022-02-23 18:11:10||340.98||340.98||341.03||340.98|4
1645639880000|2022-02-23 18:11:20|341.23|341.03|341.18|340.98|341.23|341.03|341.13|340.98|2
1645639890000|2022-02-23 18:11:30|341.13|340.93|341.13|340.98|341.13|340.98|341.08|340.93|0
1645639900000|2022-02-23 18:11:40|341.08|340.93|341.13|340.93|341.13|340.93|341.08|340.93|0
1645639910000|2022-02-23 18:11:50||340.98||340.93||340.98||340.93|0
1645639920000|2022-02-23 18:12:00|341.03|340.88|341.03|340.83|341.03|340.88|340.98|340.83|5
1645639930000|2022-02-23 18:12:10|340.98|340.88|340.98|340.83|341.03|340.88|340.98|340.83|0
1645639940000|2022-02-23 18:12:20|341.03|340.88|341.03|340.88|341.03|340.88|340.98|340.83|1
1645639950000|2022-02-23 18:12:30|340.98|340.83|341.03|340.83|341.03|340.83|340.98|340.83|1
1645639960000|2022-02-23 18:12:40|340.98|340.88|341.03|340.83|341.03|340.88|340.98|340.83|7
1645639970000|2022-02-23 18:12:50||340.88||340.88||340.88||340.88|0
1645639980000|2022-02-23 18:13:00|340.98|340.83|341.03|340.83|341.03|340.88|340.98|340.83|2
1645639990000|2022-02-23 18:13:10|340.98||340.98||340.98||340.98||0
1645640000000|2022-02-23 18:13:20|340.93|340.78|340.88|340.73|340.98|340.78|340.88|340.68|2
1645640020000|2022-02-23 18:13:40|340.93|340.78|340.93|340.78|340.93|340.78|340.88|340.73|1
1645640030000|2022-02-23 18:13:50|340.98|340.73|340.98|340.83|340.98|340.83|340.98|340.73|1
1645640040000|2022-02-23 18:14:00|340.93|340.78|340.98|340.78|340.98|340.83|340.93|340.78|0
1645640050000|2022-02-23 18:14:10|340.93|340.83|340.98|340.78|340.98|340.83|340.93|340.78|0
1645640060000|2022-02-23 18:14:20|340.93||340.93||340.93||340.93||0
1645640080000|2022-02-23 18:14:40|340.88|340.73|340.93|340.73|340.93|340.73|340.88|340.73|1
1645640090000|2022-02-23 18:14:50|340.88|340.68|340.88|340.68|340.93|340.68|340.83|340.68|0
1645640100000|2022-02-23 18:15:00|340.83|340.73|340.88|340.68|340.93|340.73|340.83|340.68|1
1645640110000|2022-02-23 18:15:10|340.83|340.73|340.83|340.68|340.88|340.73|340.83|340.63|0
1645640120000|2022-02-23 18:15:20||340.63||340.68||340.68||340.63|0
1645640130000|2022-02-23 18:15:30|340.78|340.63|340.83|340.63|340.83|340.63|340.78|340.63|1
1645640140000|2022-02-23 18:15:40||340.68||340.68||340.68||340.63|0
1645640150000|2022-02-23 18:15:50|340.78|340.63|340.83|340.68|340.83|340.68|340.78|340.63|0
1645640160000|2022-02-23 18:16:00|340.88|340.73|340.88|340.73|340.88|340.73|340.88|340.68|1
1645640170000|2022-02-23 18:16:10|340.93|340.78|340.93|340.78|340.93|340.78|340.93|340.73|1
1645640180000|2022-02-23 18:16:20|340.98|340.83|340.98|340.78|340.98|340.83|340.98|340.78|1
1645640190000|2022-02-23 18:16:30|340.93|340.83|340.98|340.83|340.98|340.83|340.93|340.78|0
1645640200000|2022-02-23 18:16:40|340.93|340.78|340.98|340.78|340.98|340.83|340.93|340.78|0
1645640210000|2022-02-23 18:16:50||340.83||340.78||340.83||340.78|0
1645640220000|2022-02-23 18:17:00||340.83||340.83||340.83||340.78|0
1645640230000|2022-02-23 18:17:10|341.03||341.03||341.03||341.03||0
1645640240000|2022-02-23 18:17:20|341.08|340.88|341.08|340.88|341.08|340.88|341.08|340.88|1
1645640250000|2022-02-23 18:17:30||340.93||340.93||340.93||340.88|1
1645640260000|2022-02-23 18:17:40|341.03|340.88|341.03|340.88|341.03|340.88|341.03|340.88|1
1645640270000|2022-02-23 18:17:50|341.08|340.93|341.08|340.93|341.08|340.93|341.08|340.88|0
1645640290000|2022-02-23 18:18:10|341.03|340.88|341.03|340.88|341.03|340.88|341.03|340.88|0
1645640300000|2022-02-23 18:18:20|341.08||341.03||341.08||341.03||0
1645640310000|2022-02-23 18:18:30|340.98|340.83|341.08|340.88|341.08|340.88|340.98|340.83|1
1645640320000|2022-02-23 18:18:40||340.93||340.93||340.93||340.93|0
1645640330000|2022-02-23 18:18:50|341.03|340.88|341.08|340.88|341.13|340.98|341.03|340.88|0
1645640340000|2022-02-23 18:19:00|341.03||341.08||341.08||341.03||0
1645640350000|2022-02-23 18:19:10|341.13|340.93|341.13|340.98|341.13|340.98|341.13|340.93|0
1645640360000|2022-02-23 18:19:20|341.08|340.93|341.08|340.93|341.08|340.93|341.08|340.93|0
1645640370000|2022-02-23 18:19:30||340.88||340.93||340.93||340.88|0
1645640380000|2022-02-23 18:19:40|341.13||341.08||341.13||341.08||0
1645640390000|2022-02-23 18:19:50|341.03|340.88|340.98|340.83|341.03|340.88|340.98|340.83|0
1645640400000|2022-02-23 18:20:00||340.78||340.78||340.78||340.78|0
1645640410000|2022-02-23 18:20:10||340.83||340.78||340.83||340.78|0
1645640420000|2022-02-23 18:20:20|341.03|340.83|340.98|340.78|341.03|340.83|340.98|340.78|0
1645640430000|2022-02-23 18:20:30|340.93|340.83|341.03|340.83|341.03|340.83|340.93|340.78|0
1645640440000|2022-02-23 18:20:40|341.08|340.88|341.08|340.88|341.08|340.93|341.03|340.83|0
1645640450000|2022-02-23 18:20:50||340.93||340.88||340.93||340.88|0
1645640460000|2022-02-23 18:21:00|341.03|340.93|341.08|340.88|341.13|340.93|341.03|340.88|0
1645640470000|2022-02-23 18:21:10|341.03|340.83|341.03|340.83|341.03|340.83|341.03|340.83|0
1645640490000|2022-02-23 18:21:30|340.98|340.88|341.03|340.83|341.03|340.88|340.98|340.83|0
1645640500000|2022-02-23 18:21:40|340.98||340.98||341.03||340.98||0
1645640510000|2022-02-23 18:21:50|341.03||340.98||341.03||340.98||0
1645640520000|2022-02-23 18:22:00|340.93|340.78|340.93|340.73|340.93|340.78|340.88|340.73|3
1645640530000|2022-02-23 18:22:10|340.98|340.78|340.98|340.83|340.98|340.83|340.93|340.78|0
1645640560000|2022-02-23 18:22:40|341.03||340.98||341.03||340.98||1
1645640570000|2022-02-23 18:22:50|341.03||341.03||341.03||340.98||5
1645640580000|2022-02-23 18:23:00|340.98|340.88|340.98|340.78|341.03|340.88|340.93|340.78|0
1645640590000|2022-02-23 18:23:10|340.93|340.73|340.93|340.73|340.98|340.78|340.88|340.73|0
1645640600000|2022-02-23 18:23:20|340.88|340.68|340.93|340.73|340.98|340.73|340.88|340.68|0
1645640610000|2022-02-23 18:23:30|340.88|340.78|340.93|340.78|340.93|340.78|340.88|340.78|0
1645640620000|2022-02-23 18:23:40|340.98|340.73|340.98|340.78|340.98|340.78|340.98|340.73|0
1645640630000|2022-02-23 18:23:50|340.93|340.83|341.03|340.88|341.03|340.88|340.93|340.83|0
1645640640000|2022-02-23 18:24:00|341.08|340.83|341.08|340.88|341.08|340.93|341.08|340.83|1
1645640650000|2022-02-23 18:24:10|341.13|340.93|341.03|340.83|341.13|340.93|341.03|340.83|0
1645640660000|2022-02-23 18:24:20|341.08|340.88|341.03|340.88|341.08|340.88|341.03|340.88|0
1645640670000|2022-02-23 18:24:30|340.98|340.83|340.98|340.78|340.98|340.83|340.93|340.78|0
1645640680000|2022-02-23 18:24:40|340.93|340.83|341.13|340.93|341.13|340.93|340.93|340.83|0
1645640690000|2022-02-23 18:24:50|341.08|340.88|341.08|340.88|341.08|340.88|341.08|340.88|0
1645640700000|2022-02-23 18:25:00|341.13|340.93|341.13|340.98|341.13|340.98|341.08|340.88|0
1645640710000|2022-02-23 18:25:10|341.18|341.03|341.18|341.03|341.23|341.03|341.18|341.03|1
1645640720000|2022-02-23 18:25:20|341.13|340.98|341.13|340.93|341.18|340.98|341.13|340.93|0
1645640730000|2022-02-23 18:25:30|341.18|340.98|341.18|340.98|341.18|340.98|341.18|340.93|0
1645640740000|2022-02-23 18:25:40|341.13||341.18||341.18||341.13||0
1645640750000|2022-02-23 18:25:50|341.13|340.93|341.13|340.93|341.13|340.93|341.08|340.93|0
1645640760000|2022-02-23 18:26:00|341.08||341.08||341.13||341.08||0
1645640770000|2022-02-23 18:26:10|341.13|340.98|341.18|340.98|341.18|340.98|341.08|340.98|0
1645640780000|2022-02-23 18:26:20|341.13|340.93|341.13|340.93|341.13|340.93|341.08|340.93|0
1645640790000|2022-02-23 18:26:30|341.08|340.88|341.03|340.88|341.08|340.88|341.03|340.88|0
1645640800000|2022-02-23 18:26:40|341.08|340.93|341.03|340.88|341.13|340.93|341.03|340.88|0
1645640810000|2022-02-23 18:26:50|341.08|340.83|341.08|340.88|341.08|340.88|341.03|340.83|0
1645640820000|2022-02-23 18:27:00|341.03|340.83|341.03|340.83|341.08|340.83|341.03|340.83|0
1645640830000|2022-02-23 18:27:10|340.98||341.03||341.03||340.98||0
1645640840000|2022-02-23 18:27:20|340.98|340.88|341.03|340.83|341.03|340.88|340.98|340.83|0
1645640850000|2022-02-23 18:27:30|340.98||340.98||341.03||340.98||0
1645640860000|2022-02-23 18:27:40|341.03||341.03||341.03||340.98||0
1645640870000|2022-02-23 18:27:50|340.98||341.03||341.03||340.98||0
1645640880000|2022-02-23 18:28:00|340.98|340.88|341.03|340.83|341.08|340.88|340.98|340.83|0
1645640890000|2022-02-23 18:28:10|340.98|340.78|340.98|340.78|341.03|340.78|340.98|340.78|0
1645640900000|2022-02-23 18:28:20|340.93|340.83|341.03|340.88|341.03|340.88|340.93|340.83|0
1645640910000|2022-02-23 18:28:30|340.98|340.83|341.03|340.83|341.03|340.83|340.98|340.83|0
1645640920000|2022-02-23 18:28:40||340.88||340.83||340.88||340.83|0
1645640930000|2022-02-23 18:28:50|340.98||341.03||341.03||340.98||0
1645640940000|2022-02-23 18:29:00|340.98|340.78|341.03|340.83|341.08|340.88|340.98|340.78|0
1645640950000|2022-02-23 18:29:10|340.98|340.78|340.98|340.78|341.03|340.78|340.93|340.73|0
1645640960000|2022-02-23 18:29:20|340.93|340.73|340.98|340.78|340.98|340.78|340.93|340.73|0
1645640970000|2022-02-23 18:29:30|340.93|340.73|340.98|340.78|340.98|340.78|340.93|340.73|0
1645640980000|2022-02-23 18:29:40|340.93|340.73|340.93|340.73|340.98|340.73|340.83|340.68|0
1645640990000|2022-02-23 18:29:50|340.88|340.78|340.93|340.73|340.93|340.78|340.88|340.68|0
1645641000000|2022-02-23 18:30:00|340.98|340.78|341.08|340.88|341.08|340.88|340.98|340.78|1
1645641010000|2022-02-23 18:30:10|341.03|340.83|341.03|340.83|341.08|340.88|341.03|340.83|0
1645641020000|2022-02-23 18:30:20|340.98|340.78|340.98|340.78|341.03|340.83|340.98|340.78|0
1645641030000|2022-02-23 18:30:30|341.03|340.83|340.98|340.78|341.03|340.83|340.98|340.78|0
1645641040000|2022-02-23 18:30:40|341.03|340.83|340.93|340.73|341.03|340.83|340.93|340.73|0
1645641050000|2022-02-23 18:30:50|340.88|340.68|340.93|340.73|340.93|340.73|340.88|340.68|0
1645641060000|2022-02-23 18:31:00|340.88||340.93||340.93||340.88||0
1645641070000|2022-02-23 18:31:10|340.88|340.68|340.88|340.68|340.93|340.68|340.83|340.68|0
1645641080000|2022-02-23 18:31:20|340.93|340.73|340.93|340.73|340.93|340.78|340.93|340.68|0
1645641090000|2022-02-23 18:31:30|340.88|340.78|340.93|340.73|340.93|340.78|340.88|340.68|0
1645641100000|2022-02-23 18:31:40|340.88|340.68|340.88|340.68|340.88|340.68|340.88|340.68|0
1645641110000|2022-02-23 18:31:50|340.83||340.88||340.88||340.83||0
1645641120000|2022-02-23 18:32:00|340.93|340.73|340.93|340.73|340.93|340.73|340.93|340.68|0
1645641130000|2022-02-23 18:32:10|340.88|340.68|340.88|340.68|340.93|340.68|340.88|340.68|0
1645641140000|2022-02-23 18:32:20|340.83||340.83||340.83||340.83||0
1645641150000|2022-02-23 18:32:30|340.88||340.88||340.93||340.88||0
1645641160000|2022-02-23 18:32:40|340.93||340.88||340.93||340.83||0
1645641180000|2022-02-23 18:33:00||340.73||340.68||340.73||340.68|0
1645641190000|2022-02-23 18:33:10||340.73||340.68||340.73||340.68|0
1645641200000|2022-02-23 18:33:20|340.83||340.88||340.88||340.83||0
1645641210000|2022-02-23 18:33:30|340.93|340.73|340.93|340.68|340.93|340.73|340.88|340.68|0
1645641220000|2022-02-23 18:33:40|340.88|340.63|340.83|340.63|340.88|340.63|340.83|340.63|0
1645641230000|2022-02-23 18:33:50|340.88||340.83||340.88||340.83||0
1645641240000|2022-02-23 18:34:00|340.88|340.68|340.83|340.63|340.88|340.68|340.78|340.63|0
1645641250000|2022-02-23 18:34:10||340.68||340.63||340.68||340.63|0
1645641260000|2022-02-23 18:34:20|340.78|340.68|340.88|340.68|340.88|340.73|340.78|340.68|0
1645641270000|2022-02-23 18:34:30|340.83|340.63|340.83|340.63|340.88|340.68|340.83|340.63|0
1645641280000|2022-02-23 18:34:40|340.78||340.83||340.83||340.78||0
1645641290000|2022-02-23 18:34:50|340.78||340.83||340.83||340.78||0
1645641300000|2022-02-23 18:35:00|340.88|340.68|340.83|340.63|340.88|340.73|340.78|340.63|0
1645641310000|2022-02-23 18:35:10|340.78||340.83||340.83||340.78||0
1645641320000|2022-02-23 18:35:20||340.68||340.63||340.68||340.63|0
1645641330000|2022-02-23 18:35:30|340.88|340.68|340.88|340.68|340.88|340.68|340.88|340.63|0
1645641340000|2022-02-23 18:35:40|340.83||340.88||340.88||340.83||0
1645641350000|2022-02-23 18:35:50|340.83|340.63|340.88|340.68|340.88|340.68|340.83|340.63|0
1645641360000|2022-02-23 18:36:00|340.93|340.73|340.93|340.78|340.93|340.78|340.93|340.68|0
1645641370000|2022-02-23 18:36:10||340.73||340.73||340.78||340.73|0
1645641380000|2022-02-23 18:36:20|340.98|340.78|341.03|340.83|341.03|340.83|340.98|340.78|0
1645641400000|2022-02-23 18:36:40|341.08|340.78|341.03|340.83|341.08|340.83|341.03|340.78|0
1645641410000|2022-02-23 18:36:50|341.08|340.78|341.03|340.78|341.08|340.83|341.03|340.78|0
1645641420000|2022-02-23 18:37:00|341.08|340.83|341.08|340.83|341.13|340.83|341.08|340.83|0
1645641430000|2022-02-23 18:37:10|341.13||341.13||341.13||341.08||0
1645641440000|2022-02-23 18:37:20|341.18|340.88|341.13|340.93|341.18|340.93|341.13|340.88|0
1645641450000|2022-02-23 18:37:30|341.08|340.88|341.13|340.93|341.13|340.93|341.08|340.88|0
1645641460000|2022-02-23 18:37:40|341.18||341.18||341.18||341.18||15
1645641470000|2022-02-23 18:37:50|341.13|340.88|341.18|340.88|341.18|340.93|341.13|340.88|0
1645641480000|2022-02-23 18:38:00|341.13|340.93|341.18|340.93|341.18|340.93|341.13|340.88|0
1645641490000|2022-02-23 18:38:10|341.13|340.88|341.18|340.93|341.18|340.93|341.13|340.88|0
1645641500000|2022-02-23 18:38:20|341.13|340.88|341.13|340.88|341.13|340.93|341.13|340.88|0
1645641510000|2022-02-23 18:38:30|341.18|340.93|341.13|340.93|341.18|340.93|341.13|340.88|0
1645641520000|2022-02-23 18:38:40|341.18|340.98|341.23|340.98|341.23|340.98|341.13|340.98|0
1645641530000|2022-02-23 18:38:50||341.03||341.03||341.03||340.98|0
1645641540000|2022-02-23 18:39:00||340.98||341.03||341.03||340.98|0
1645641550000|2022-02-23 18:39:10|341.28|340.98|341.28|341.03|341.28|341.03|341.28|340.98|0
1645641560000|2022-02-23 18:39:20|341.23|340.98|341.23|340.98|341.23|341.03|341.23|340.98|0
1645641570000|2022-02-23 18:39:30||341.03||341.03||341.03||340.98|0
1645641580000|2022-02-23 18:39:40||340.98||340.98||341.03||340.98|0
1645641590000|2022-02-23 18:39:50||341.03||341.03||341.03||340.98|0
1645641600000|2022-02-23 18:40:00|341.18|340.98|341.18|340.93|341.18|341.03|341.13|340.93|0
1645641610000|2022-02-23 18:40:10|341.13||341.13||341.13||341.13||0
1645641620000|2022-02-23 18:40:20|341.18|340.98|341.18|340.98|341.18|340.98|341.18|340.98|0
1645641630000|2022-02-23 18:40:30|341.13||341.18||341.18||341.13||0
1645641640000|2022-02-23 18:40:40|341.13|340.93|341.18|340.98|341.18|340.98|341.13|340.93|0
1645641650000|2022-02-23 18:40:50|341.23|341.03|341.23|340.98|341.23|341.03|341.18|340.98|0
1645641660000|2022-02-23 18:41:00|341.18|341.03|341.18|340.98|341.18|341.03|341.18|340.98|0
1645641670000|2022-02-23 18:41:10|341.23|341.03|341.23|341.03|341.23|341.03|341.23|341.03|0
1645641680000|2022-02-23 18:41:20|341.18|340.98|341.18|340.98|341.18|340.98|341.18|340.98|0
1645641690000|2022-02-23 18:41:30||341.03||340.98||341.03||340.98|0
1645641700000|2022-02-23 18:41:40||341.03||340.98||341.03||340.98|0
1645641730000|2022-02-23 18:42:10|341.23|341.03|341.18|340.98|341.23|341.03|341.13|340.93|0
1645641740000|2022-02-23 18:42:20|341.23|341.03|341.23|341.03|341.23|341.03|341.23|341.03|0
1645641750000|2022-02-23 18:42:30|341.18|340.98|341.23|341.03|341.23|341.03|341.18|340.98|0
1645641760000|2022-02-23 18:42:40|341.28|341.08|341.28|341.13|341.28|341.13|341.28|341.03|0
1645641770000|2022-02-23 18:42:50||341.08||341.08||341.08||341.08|0
1645641780000|2022-02-23 18:43:00|341.33|341.13|341.33|341.13|341.33|341.18|341.33|341.13|0
1645641800000|2022-02-23 18:43:20||341.18||341.13||341.18||341.13|0
1645641810000|2022-02-23 18:43:30||341.18||341.13||341.18||341.13|0
1645641840000|2022-02-23 18:44:00|341.28|341.08|341.28|341.08|341.33|341.08|341.28|341.08|0
1645641850000|2022-02-23 18:44:10|341.33|341.13|341.33|341.13|341.33|341.13|341.28|341.13|0
1645641860000|2022-02-23 18:44:20|341.28||341.33||341.33||341.28||0
1645641870000|2022-02-23 18:44:30|341.28|341.08|341.28|341.08|341.33|341.13|341.28|341.08|0
1645641880000|2022-02-23 18:44:40|341.33|341.13|341.33|341.13|341.33|341.13|341.28|341.13|0
1645641900000|2022-02-23 18:45:00|341.38|341.18|341.38|341.18|341.43|341.18|341.38|341.18|0
1645641920000|2022-02-23 18:45:20|341.43|341.23|341.43|341.23|341.43|341.23|341.43|341.23|0
1645641930000|2022-02-23 18:45:30|341.38|341.18|341.33|341.13|341.38|341.18|341.33|341.13|0
1645641940000|2022-02-23 18:45:40|341.38|341.18|341.38|341.18|341.38|341.18|341.33|341.18|0
1645641950000|2022-02-23 18:45:50|341.43||341.43||341.43||341.43||0
1645641960000|2022-02-23 18:46:00||341.23||341.23||341.23||341.23|0
1645641980000|2022-02-23 18:46:20||341.28||341.23||341.28||341.23|0
1645641990000|2022-02-23 18:46:30|341.48|341.28|341.48|341.28|341.48|341.28|341.48|341.28|0
1645642000000|2022-02-23 18:46:40|341.53|341.33|341.48|341.28|341.53|341.33|341.48|341.28|1
1645642010000|2022-02-23 18:46:50|341.53|341.33|341.53|341.33|341.53|341.33|341.53|341.33|0
1645642020000|2022-02-23 18:47:00|341.58|341.38|341.58|341.38|341.63|341.43|341.58|341.33|2
1645642030000|2022-02-23 18:47:10|341.63|341.43|341.63|341.43|341.63|341.48|341.63|341.43|0
1645642040000|2022-02-23 18:47:20|341.68|341.48|341.68|341.48|341.73|341.48|341.68|341.48|0
1645642050000|2022-02-23 18:47:30|341.73|341.53|341.68|341.48|341.73|341.53|341.68|341.48|0
1645642070000|2022-02-23 18:47:50|341.63|341.43|341.63|341.43|341.63|341.43|341.63|341.43|0
1645642080000|2022-02-23 18:48:00|341.58|341.38|341.58|341.38|341.58|341.38|341.58|341.38|0
1645642090000|2022-02-23 18:48:10|341.53|341.33|341.53|341.33|341.58|341.33|341.53|341.33|0
1645642100000|2022-02-23 18:48:20|341.58||341.58||341.58||341.58||0
1645642110000|2022-02-23 18:48:30|341.53||341.53||341.58||341.53||0
1645642120000|2022-02-23 18:48:40|341.58||341.58||341.58||341.53||0
1645642140000|2022-02-23 18:49:00|341.63||341.63||341.63||341.63||0
1645642170000|2022-02-23 18:49:30|341.68|341.38|341.68|341.43|341.68|341.43|341.68|341.38|0
1645642190000|2022-02-23 18:49:50|341.73|341.48|341.73|341.48|341.73|341.48|341.73|341.48|0
1645642200000|2022-02-23 18:50:00|341.78|341.53|341.68|341.48|341.78|341.53|341.68|341.48|0
1645642210000|2022-02-23 18:50:10||341.43||341.43||341.43||341.43|0
1645642220000|2022-02-23 18:50:20|341.73|341.48|341.73|341.48|341.73|341.53|341.73|341.48|0
1645642230000|2022-02-23 18:50:30||341.53||341.53||341.53||341.48|0
1645642240000|2022-02-23 18:50:40|341.68|341.48|341.68|341.48|341.68|341.48|341.68|341.43|0
1645642250000|2022-02-23 18:50:50|341.63|341.43|341.63|341.43|341.63|341.43|341.63|341.38|0
1645642260000|2022-02-23 18:51:00|341.58|341.38|341.58|341.38|341.58|341.38|341.58|341.38|0
1645642270000|2022-02-23 18:51:10|341.53|341.33|341.58|341.38|341.58|341.38|341.53|341.33|0
1645642280000|2022-02-23 18:51:20|341.53|341.33|341.58|341.33|341.58|341.33|341.53|341.33|1
1645642290000|2022-02-23 18:51:30|341.53|341.38|341.58|341.38|341.58|341.38|341.53|341.33|1
1645642300000|2022-02-23 18:51:40|341.53|341.33|341.48|341.28|341.58|341.33|341.48|341.28|1
1645642310000|2022-02-23 18:51:50|341.53||341.53||341.53||341.53||0
1645642320000|2022-02-23 18:52:00|341.58|341.33|341.58|341.38|341.58|341.38|341.58|341.33|1
1645642330000|2022-02-23 18:52:10|341.53|341.33|341.48|341.28|341.53|341.33|341.48|341.28|0
1645642350000|2022-02-23 18:52:30|341.43||341.48||341.48||341.43||0
1645642380000|2022-02-23 18:53:00|341.43|341.23|341.43|341.23|341.43|341.23|341.43|341.23|0
1645642390000|2022-02-23 18:53:10||341.18||341.18||341.23||341.18|0
1645642400000|2022-02-23 18:53:20|341.38|341.13|341.33|341.13|341.38|341.13|341.33|341.13|0
1645642410000|2022-02-23 18:53:30||341.08||341.13||341.13||341.08|0
1645642440000|2022-02-23 18:54:00|341.38|341.18|341.28|341.03|341.38|341.18|341.23|341.03|5
1645642450000|2022-02-23 18:54:10|341.23|341.08|341.23|341.03|341.28|341.08|341.23|341.03|0
1645642460000|2022-02-23 18:54:20||340.98||341.03||341.03||340.98|0
1645642470000|2022-02-23 18:54:30|341.28|341.08|341.23|341.03|341.28|341.08|341.23|341.03|0
1645642480000|2022-02-23 18:54:40|341.28|341.08|341.28|341.08|341.28|341.08|341.23|341.03|0
1645642490000|2022-02-23 18:54:50|341.33||341.33||341.33||341.33||0
1645642500000|2022-02-23 18:55:00|341.28|341.03|341.28|341.03|341.28|341.03|341.28|341.03|0
1645642510000|2022-02-23 18:55:10||341.08||341.03||341.08||341.03|0
1645642520000|2022-02-23 18:55:20|341.33|341.08|341.28|341.03|341.33|341.08|341.28|341.03|0
1645642530000|2022-02-23 18:55:30|341.33|341.08|341.33|341.08|341.33|341.08|341.28|341.03|0
1645642540000|2022-02-23 18:55:40|341.28|341.03|341.18|340.98|341.28|341.03|341.18|340.93|0
1645642560000|2022-02-23 18:56:00|341.23|341.03|341.23|340.98|341.23|341.03|341.23|340.98|0
1645642570000|2022-02-23 18:56:10||341.03||341.03||341.03||341.03|0
1645642580000|2022-02-23 18:56:20|341.28|341.08|341.33|341.13|341.33|341.13|341.28|341.08|0
1645642600000|2022-02-23 18:56:40|341.28|341.08|341.28|341.08|341.33|341.13|341.28|341.08|5
1645642610000|2022-02-23 18:56:50|341.33|341.13|341.33|341.13|341.33|341.13|341.28|341.08|0
1645642620000|2022-02-23 18:57:00|341.28|341.08|341.28|341.08|341.33|341.08|341.28|341.08|0
1645642630000|2022-02-23 18:57:10|341.33|341.13|341.33|341.08|341.33|341.13|341.28|341.08|0
1645642640000|2022-02-23 18:57:20|341.28|341.13|341.28|341.08|341.33|341.13|341.28|341.08|0
1645642650000|2022-02-23 18:57:30|341.33|341.13|341.33|341.13|341.33|341.13|341.33|341.13|0
1645642660000|2022-02-23 18:57:40|341.28|341.08|341.33|341.13|341.33|341.13|341.28|341.08|0
1645642670000|2022-02-23 18:57:50||341.08||341.13||341.13||341.08|0
1645642680000|2022-02-23 18:58:00|341.28|341.08|341.28|341.03|341.28|341.08|341.28|341.03|0
1645642690000|2022-02-23 18:58:10|341.33|341.08|341.33|341.08|341.33|341.08|341.28|341.03|0
1645642700000|2022-02-23 18:58:20|341.28|341.03|341.28|341.03|341.28|341.03|341.28|341.03|0
1645642710000|2022-02-23 18:58:30|341.23||341.23||341.23||341.23||0
1645642720000|2022-02-23 18:58:40|341.18|340.98|341.23|341.03|341.23|341.03|341.18|340.98|0
1645642730000|2022-02-23 18:58:50||340.98||340.98||341.03||340.98|0
1645642740000|2022-02-23 18:59:00|||||||||3
1645642750000|2022-02-23 18:59:10|341.18||341.18||341.23||341.18||0
1645642760000|2022-02-23 18:59:20|341.23||341.18||341.23||341.18||0
1645642770000|2022-02-23 18:59:30|341.23|341.03|341.23|341.03|341.23|341.03|341.23|341.03|0
1645642780000|2022-02-23 18:59:40|341.18|340.98|341.23|341.03|341.23|341.03|341.18|340.98|0
1645642790000|2022-02-23 18:59:50||340.98||340.98||341.03||340.98|0
1645642800000|2022-02-23 19:00:00|341.18|341.03|341.23|341.03|341.23|341.03|341.18|340.98|1
1645642810000|2022-02-23 19:00:10|341.28|340.98|341.28|341.08|341.28|341.08|341.28|340.98|0
1645642830000|2022-02-23 19:00:30|341.23|341.03|341.33|341.13|341.33|341.13|341.23|341.03|0
1645642840000|2022-02-23 19:00:40|341.38|341.18|341.43|341.18|341.43|341.23|341.38|341.18|0
1645642850000|2022-02-23 19:00:50|341.38||341.38||341.38||341.38||0
1645642860000|2022-02-23 19:01:00|341.43|341.23|341.43|341.23|341.43|341.23|341.38|341.18|0
1645642870000|2022-02-23 19:01:10||341.18||341.23||341.23||341.18|0
1645642880000|2022-02-23 19:01:20||341.18||341.18||341.23||341.18|0
1645642890000|2022-02-23 19:01:30|341.38|341.23|341.38|341.18|341.43|341.23|341.38|341.18|0
1645642900000|2022-02-23 19:01:40|341.43|341.23|341.38|341.18|341.43|341.23|341.38|341.18|0
1645642910000|2022-02-23 19:01:50|341.43|341.13|341.33|341.08|341.43|341.13|341.28|341.08|0
1645642920000|2022-02-23 19:02:00|341.28||341.28||341.33||341.28||0
1645642930000|2022-02-23 19:02:10|341.23|341.03|341.23|341.03|341.23|341.03|341.23|340.98|0
1645642940000|2022-02-23 19:02:20|341.18|341.08|341.23|341.03|341.23|341.08|341.18|341.03|0
1645642950000|2022-02-23 19:02:30|341.18|340.98|341.23|340.98|341.23|341.03|341.18|340.98|0
1645642960000|2022-02-23 19:02:40|341.18||341.18||341.18||341.18||0
1645642970000|2022-02-23 19:02:50|341.23|340.93|341.23|340.98|341.23|340.98|341.18|340.93|0
1645642980000|2022-02-23 19:03:00|341.18|340.93|341.18|340.93|341.23|340.93|341.18|340.93|0
1645642990000|2022-02-23 19:03:10|341.13|340.88|341.08|340.83|341.13|340.88|341.08|340.83|0
1645643000000|2022-02-23 19:03:20|340.98|340.73|340.98|340.78|340.98|340.78|340.98|340.68|1
1645643010000|2022-02-23 19:03:30|340.93|340.73|340.93|340.73|340.93|340.73|340.93|340.73|0
1645643020000|2022-02-23 19:03:40|340.98|340.78|340.98|340.73|340.98|340.78|340.93|340.73|0
1645643030000|2022-02-23 19:03:50|340.93||340.98||340.98||340.93||0
1645643040000|2022-02-23 19:04:00||340.78||340.78||340.78||340.73|0
1645643050000|2022-02-23 19:04:10||340.73||340.78||340.78||340.73|0
1645643060000|2022-02-23 19:04:20|340.93|340.73|340.93|340.73|340.93|340.73|340.93|340.73|0
1645643070000|2022-02-23 19:04:30||340.68||340.68||340.68||340.68|0
1645643080000|2022-02-23 19:04:40|340.98|340.73|340.98|340.73|340.98|340.73|340.93|340.68|0
1645643090000|2022-02-23 19:04:50||340.78||340.73||340.78||340.73|0
1645643100000|2022-02-23 19:05:00||340.78||340.78||340.78||340.73|0
1645643110000|2022-02-23 19:05:10|340.93||340.93||340.93||340.93||0
1645643120000|2022-02-23 19:05:20|340.98||340.98||340.98||340.93||0
1645643130000|2022-02-23 19:05:30|341.03|340.83|341.03|340.83|341.03|340.83|341.03|340.83|0
1645643160000|2022-02-23 19:06:00|341.08|340.88|341.18|340.98|341.18|340.98|341.08|340.88|1
1645643170000|2022-02-23 19:06:10|341.23|341.03|341.23|341.03|341.23|341.03|341.18|340.98|3
1645643180000|2022-02-23 19:06:20|341.18||341.23||341.23||341.18||0
1645643190000|2022-02-23 19:06:30|341.18|340.98|341.23|340.98|341.23|340.98|341.18|340.98|0
1645643200000|2022-02-23 19:06:40|341.18|341.03|341.18|340.98|341.23|341.03|341.18|340.98|0
1645643210000|2022-02-23 19:06:50|341.23|341.03|341.23|341.03|341.23|341.03|341.23|341.03|0
1645643220000|2022-02-23 19:07:00||340.98||340.98||341.03||340.98|0
1645643230000|2022-02-23 19:07:10|341.28|341.03|341.28|341.13|341.28|341.13|341.28|341.03|0
1645643240000|2022-02-23 19:07:20|341.33|341.08|341.33|341.08|341.33|341.13|341.28|341.08|0
1645643250000|2022-02-23 19:07:30|341.28|341.13|341.28|341.08|341.33|341.13|341.28|341.08|0
1645643260000|2022-02-23 19:07:40|341.33|341.13|341.33|341.13|341.33|341.13|341.28|341.08|0
1645643270000|2022-02-23 19:07:50||341.08||341.13||341.13||341.08|0
1645643280000|2022-02-23 19:08:00|341.28|341.08|341.23|340.98|341.33|341.08|341.18|340.98|0
1645643290000|2022-02-23 19:08:10|341.18||341.18||341.23||341.18||0
1645643300000|2022-02-23 19:08:20|341.23|341.03|341.23|341.03|341.23|341.03|341.18|340.98|0
1645643310000|2022-02-23 19:08:30|341.18|340.98|341.23|341.03|341.23|341.03|341.18|340.98|0
1645643320000|2022-02-23 19:08:40|341.18|340.98|341.18|340.98|341.18|341.03|341.18|340.98|0
1645643330000|2022-02-23 19:08:50|341.23||341.18||341.23||341.18||0
1645643340000|2022-02-23 19:09:00|341.23|341.03|341.18|340.98|341.23|341.03|341.18|340.98|0
1645643350000|2022-02-23 19:09:10|341.23|341.03|341.18|340.98|341.23|341.03|341.18|340.98|0
1645643360000|2022-02-23 19:09:20|341.23|340.93|341.18|340.93|341.23|340.98|341.18|340.93|0
1645643370000|2022-02-23 19:09:30|341.23|340.98|341.23|340.98|341.23|340.98|341.18|340.93|0
1645643400000|2022-02-23 19:10:00|341.28|341.03|341.28|341.03|341.28|341.08|341.28|341.03|0
1645643410000|2022-02-23 19:10:10|341.33|341.08|341.38|341.13|341.38|341.13|341.33|341.03|0
1645643420000|2022-02-23 19:10:20||341.18||341.13||341.18||341.13|0
1645643430000|2022-02-23 19:10:30||341.18||341.18||341.18||341.13|0
1645643440000|2022-02-23 19:10:40|341.33|341.13|341.33|341.13|341.33|341.18|341.33|341.13|0
1645643450000|2022-02-23 19:10:50|341.38|341.18|341.38|341.18|341.38|341.18|341.33|341.13|0
1645643460000|2022-02-23 19:11:00|341.33|341.13|341.33|341.13|341.38|341.18|341.33|341.13|0
1645643470000|2022-02-23 19:11:10|341.38|341.08|341.28|341.03|341.38|341.08|341.28|341.03|0
1645643480000|2022-02-23 19:11:20|341.23||341.23||341.28||341.23||0
1645643490000|2022-02-23 19:11:30|341.28||341.28||341.28||341.23||0
1645643500000|2022-02-23 19:11:40|341.23||341.23||341.28||341.23||0
1645643510000|2022-02-23 19:11:50|341.18|340.98|341.18|340.93|341.18|340.98|341.18|340.93|0
1645643520000|2022-02-23 19:12:00||340.98||340.93||340.98||340.93|0
1645643530000|2022-02-23 19:12:10|341.13|340.98|341.18|340.93|341.18|340.98|341.13|340.93|0
1645643540000|2022-02-23 19:12:20|341.13||341.18||341.18||341.13||0
1645643550000|2022-02-23 19:12:30|341.13|340.98|341.18|340.98|341.18|340.98|341.13|340.93|0
1645643560000|2022-02-23 19:12:40||340.93||340.98||340.98||340.93|0
1645643570000|2022-02-23 19:12:50||340.93||340.98||340.98||340.93|0
1645643580000|2022-02-23 19:13:00|341.13|340.93|341.18|340.98|341.18|340.98|341.13|340.93|0
1645643590000|2022-02-23 19:13:10||340.93||340.93||340.98||340.93|0
1645643600000|2022-02-23 19:13:20|341.13|340.98|341.13|340.93|341.18|340.98|341.13|340.93|0
1645643610000|2022-02-23 19:13:30|341.18||341.13||341.18||341.13||0
1645643620000|2022-02-23 19:13:40|341.18|340.98|341.18|340.93|341.18|340.98|341.18|340.93|0
1645643630000|2022-02-23 19:13:50||340.98||340.93||340.98||340.93|0
1645643640000|2022-02-23 19:14:00|341.13|340.98|341.18|340.93|341.18|340.98|341.13|340.93|0
1645643650000|2022-02-23 19:14:10|341.13|340.98|341.18|340.98|341.18|340.98|341.13|340.98|0
1645643660000|2022-02-23 19:14:20|341.23|341.03|341.23|340.98|341.23|341.03|341.23|340.98|0
1645643670000|2022-02-23 19:14:30|341.18||341.23||341.23||341.18||0
1645643680000|2022-02-23 19:14:40|341.18|340.93|341.23|340.98|341.23|340.98|341.18|340.93|0
1645643690000|2022-02-23 19:14:50|341.18|341.03|341.18|340.98|341.23|341.03|341.18|340.93|0
1645643700000|2022-02-23 19:15:00|341.23|341.03|341.23|341.03|341.23|341.03|341.23|340.98|0
1645643710000|2022-02-23 19:15:10|341.28|340.98|341.33|341.08|341.33|341.13|341.28|340.98|0
1645643720000|2022-02-23 19:15:20|341.28|341.13|341.28|341.08|341.33|341.13|341.28|341.08|0
1645643730000|2022-02-23 19:15:30|341.33||341.28||341.33||341.28||0
1645643740000|2022-02-23 19:15:40|341.33|341.03|341.33|341.13|341.33|341.13|341.28|341.03|0
1645643750000|2022-02-23 19:15:50||341.08||341.08||341.13||341.08|0
1645643760000|2022-02-23 19:16:00|341.28|341.03|341.23|340.98|341.28|341.03|341.18|340.98|0
1645643770000|2022-02-23 19:16:10|341.18||341.18||341.23||341.18||0
1645643780000|2022-02-23 19:16:20||340.93||340.98||340.98||340.93|0
1645643790000|2022-02-23 19:16:30|341.23|340.93|341.18|340.93|341.23|340.93|341.18|340.93|0
1645643800000|2022-02-23 19:16:40|341.13||341.13||341.13||341.13||0
1645643820000|2022-02-23 19:17:00|341.08|340.88|341.13|340.93|341.13|340.93|341.08|340.88|0
1645643830000|2022-02-23 19:17:10||340.98||340.93||340.98||340.93|0
1645643840000|2022-02-23 19:17:20||340.98||340.98||340.98||340.93|0
1645643850000|2022-02-23 19:17:30||340.93||340.93||340.93||340.93|0
1645643860000|2022-02-23 19:17:40||340.98||340.93||340.98||340.93|0
1645643880000|2022-02-23 19:18:00|341.18|340.98|341.23|341.03|341.23|341.08|341.18|340.98|0
1645643890000|2022-02-23 19:18:10|341.28|340.98|341.33|341.13|341.33|341.13|341.28|340.98|0
1645643900000|2022-02-23 19:18:20||341.08||341.08||341.13||341.08|0
1645643910000|2022-02-23 19:18:30|341.28||341.33||341.33||341.28||0
1645643920000|2022-02-23 19:18:40|341.28|341.13|341.33|341.08|341.33|341.13|341.28|341.08|0
1645643930000|2022-02-23 19:18:50||341.13||341.08||341.13||341.08|0
1645643940000|2022-02-23 19:19:00|341.38|341.13|341.33|341.08|341.38|341.13|341.33|341.08|0
1645643950000|2022-02-23 19:19:10|341.28|341.03|341.28|341.03|341.28|341.03|341.23|341.03|0
1645643960000|2022-02-23 19:19:20|341.23||341.23||341.28||341.23||0
1645643970000|2022-02-23 19:19:30||340.98||340.98||340.98||340.98|0
1645643980000|2022-02-23 19:19:40|341.18||341.18||341.18||341.18||0
1645644000000|2022-02-23 19:20:00|341.13|340.93|341.18|340.98|341.18|340.98|341.13|340.93|0
1645644010000|2022-02-23 19:20:10|341.13|340.93|341.13|340.93|341.13|340.98|341.13|340.93|0
1645644020000|2022-02-23 19:20:20|341.18|340.88|341.13|340.88|341.18|340.88|341.13|340.88|0
1645644030000|2022-02-23 19:20:30|341.18|340.93|341.13|340.93|341.18|340.98|341.13|340.93|0
1645644040000|2022-02-23 19:20:40|341.18|340.98|341.18|340.93|341.18|340.98|341.18|340.93|0
1645644050000|2022-02-23 19:20:50|341.13|340.88|341.13|340.88|341.18|340.93|341.13|340.88|0
1645644060000|2022-02-23 19:21:00|341.18|340.93|341.08|340.88|341.18|340.93|341.08|340.88|0
1645644070000|2022-02-23 19:21:10|341.03|340.83|340.93|340.73|341.08|340.83|340.93|340.73|6
1645644080000|2022-02-23 19:21:20|340.83|340.68|340.78|340.63|340.93|340.73|340.78|340.63|18
1645644090000|2022-02-23 19:21:30|340.83|340.68|340.83|340.68|340.83|340.68|340.83|340.68|10
1645644100000|2022-02-23 19:21:40|340.78|340.58|340.88|340.73|340.98|340.78|340.78|340.58|15
1645644110000|2022-02-23 19:21:50|340.93||340.88||340.93||340.88||0
1645644120000|2022-02-23 19:22:00||340.63||340.63||340.68||340.63|1
1645644140000|2022-02-23 19:22:20|340.83||340.83||340.83||340.78||0
1645644150000|2022-02-23 19:22:30|340.78||340.83||340.83||340.78||0
1645644160000|2022-02-23 19:22:40|340.78||340.83||340.83||340.78||6
1645644170000|2022-02-23 19:22:50||340.68||340.63||340.68||340.63|0
1645644180000|2022-02-23 19:23:00|340.78|340.58|340.68|340.53|340.83|340.58|340.68|340.53|1
1645644190000|2022-02-23 19:23:10|340.73|340.48|340.68|340.48|340.73|340.48|340.68|340.48|1
1645644200000|2022-02-23 19:23:20|340.73||340.73||340.73||340.68||0
1645644210000|2022-02-23 19:23:30|340.68|340.43|340.68|340.43|340.73|340.48|340.68|340.43|0
1645644220000|2022-02-23 19:23:40|340.73|340.48|340.73|340.48|340.73|340.48|340.73|340.43|0
1645644240000|2022-02-23 19:24:00|340.68|340.43|340.73|340.48|340.73|340.48|340.68|340.43|0
1645644250000|2022-02-23 19:24:10|340.68|340.43|340.73|340.48|340.73|340.48|340.68|340.43|0
1645644260000|2022-02-23 19:24:20|340.68|340.43|340.53|340.28|340.73|340.48|340.53|340.28|1
1645644270000|2022-02-23 19:24:30|340.58|340.33|340.53|340.28|340.58|340.33|340.53|340.23|3
1645644280000|2022-02-23 19:24:40||340.23||340.28||340.28||340.23|0
1645644290000|2022-02-23 19:24:50|340.48|340.23|340.48|340.23|340.48|340.23|340.43|340.23|0
1645644300000|2022-02-23 19:25:00||340.28||340.23||340.28||340.23|0
1645644310000|2022-02-23 19:25:10|340.43||340.43||340.48||340.43||0
1645644320000|2022-02-23 19:25:20|340.48||340.43||340.48||340.43||0
1645644350000|2022-02-23 19:25:50|340.48||340.43||340.48||340.43||0
1645644360000|2022-02-23 19:26:00|340.48||340.48||340.48||340.43||0
1645644370000|2022-02-23 19:26:10|340.43|340.18|340.43|340.23|340.48|340.23|340.43|340.18|0
1645644380000|2022-02-23 19:26:20|340.48|340.18|340.48|340.23|340.48|340.23|340.43|340.18|0
1645644390000|2022-02-23 19:26:30|340.43|340.18|340.43|340.18|340.48|340.23|340.43|340.18|0
1645644400000|2022-02-23 19:26:40|340.48||340.43||340.48||340.43||0
1645644420000|2022-02-23 19:27:00|340.38|340.13|340.38|340.18|340.38|340.18|340.38|340.13|0
1645644430000|2022-02-23 19:27:10||340.13||340.13||340.18||340.13|0
1645644440000|2022-02-23 19:27:20||340.18||340.18||340.18||340.13|0
1645644450000|2022-02-23 19:27:30||340.13||340.13||340.18||340.13|0
1645644460000|2022-02-23 19:27:40||340.18||340.13||340.18||340.13|0
1645644470000|2022-02-23 19:27:50|340.33||340.33||340.38||340.33||0
1645644480000|2022-02-23 19:28:00|340.38||340.33||340.38||340.33||0
1645644490000|2022-02-23 19:28:10|340.38||340.33||340.38||340.33||0
1645644530000|2022-02-23 19:28:50|340.28||340.28||340.28||340.28||0
1645644550000|2022-02-23 19:29:10|340.33|340.18|340.33|340.13|340.33|340.18|340.33|340.13|0
1645644560000|2022-02-23 19:29:20|340.28|340.18|340.28|340.13|340.33|340.18|340.28|340.13|0
1645644570000|2022-02-23 19:29:30|340.33||340.28||340.33||340.28||0
1645644580000|2022-02-23 19:29:40|340.33||340.28||340.33||340.28||0
1645644590000|2022-02-23 19:29:50|340.33|340.18|340.33|340.18|340.33|340.18|340.33|340.18|0
1645644600000|2022-02-23 19:30:00|340.38|340.13|340.33|340.18|340.38|340.18|340.33|340.13|1
1645644610000|2022-02-23 19:30:10|340.38|340.23|340.43|340.28|340.43|340.28|340.33|340.18|0
1645644620000|2022-02-23 19:30:20|340.48||340.48||340.48||340.48||0
1645644630000|2022-02-23 19:30:30|340.43||340.43||340.48||340.43||0
1645644640000|2022-02-23 19:30:40|340.48||340.48||340.48||340.43||0
1645644650000|2022-02-23 19:30:50|340.43||340.48||340.48||340.43||0
1645644660000|2022-02-23 19:31:00|340.43|340.18|340.38|340.18|340.48|340.18|340.38|340.18|5
1645644670000|2022-02-23 19:31:10|340.33|340.13|340.38|340.18|340.38|340.18|340.33|340.13|10
1645644680000|2022-02-23 19:31:20|340.33|340.13|340.33|340.13|340.33|340.18|340.33|340.13|0
1645644690000|2022-02-23 19:31:30|340.38|340.18|340.38|340.18|340.38|340.23|340.38|340.18|2
1645644700000|2022-02-23 19:31:40|340.33|340.13|340.38|340.18|340.38|340.18|340.33|340.13|2
1645644710000|2022-02-23 19:31:50||340.23||340.18||340.23||340.18|0
1645644720000|2022-02-23 19:32:00||340.23||340.18||340.23||340.18|0
1645644730000|2022-02-23 19:32:10|340.33|340.23|340.33|340.18|340.38|340.23|340.33|340.13|0
1645644740000|2022-02-23 19:32:20|340.38|340.23|340.38|340.18|340.38|340.23|340.38|340.18|0
1645644750000|2022-02-23 19:32:30||340.23||340.18||340.23||340.18|0
1645644760000|2022-02-23 19:32:40|340.33||340.38||340.38||340.33||0
1645644770000|2022-02-23 19:32:50|340.33|340.23|340.38|340.18|340.38|340.23|340.33|340.18|0
1645644780000|2022-02-23 19:33:00|340.33|340.13|340.38|340.23|340.43|340.23|340.33|340.13|0
1645644790000|2022-02-23 19:33:10|340.43|340.18|340.48|340.28|340.48|340.28|340.43|340.18|0
1645644800000|2022-02-23 19:33:20|340.43|340.33|340.48|340.33|340.48|340.33|340.43|340.28|1
1645644810000|2022-02-23 19:33:30|340.43|340.28|340.43|340.23|340.48|340.33|340.43|340.23|0
1645644820000|2022-02-23 19:33:40|340.38|340.28|340.38|340.23|340.38|340.28|340.33|340.18|0
1645644830000|2022-02-23 19:33:50|340.43|340.28|340.43|340.23|340.43|340.28|340.43|340.23|0
1645644840000|2022-02-23 19:34:00|340.48|340.28|340.43|340.23|340.48|340.28|340.38|340.23|0
1645644850000|2022-02-23 19:34:10|340.38|340.18|340.38|340.18|340.43|340.23|340.33|340.18|0
1645644860000|2022-02-23 19:34:20|340.33|340.13|340.33|340.18|340.33|340.18|340.33|340.13|0
1645644870000|2022-02-23 19:34:30|340.28|340.13|340.33|340.13|340.33|340.18|340.28|340.13|1
1645644880000|2022-02-23 19:34:40|340.38|340.18|340.38|340.18|340.38|340.18|340.38|340.13|0
1645644890000|2022-02-23 19:34:50|340.43|340.23|340.43|340.23|340.43|340.23|340.38|340.18|0
1645644900000|2022-02-23 19:35:00|340.38|340.28|340.43|340.23|340.48|340.28|340.38|340.23|0
1645644910000|2022-02-23 19:35:10|340.48|340.28|340.48|340.28|340.48|340.28|340.43|340.23|0
1645644940000|2022-02-23 19:35:40|340.43|340.23|340.48|340.28|340.48|340.28|340.43|340.23|1
1645644950000|2022-02-23 19:35:50|340.43|340.23|340.38|340.18|340.48|340.28|340.38|340.18|0
1645644960000|2022-02-23 19:36:00|340.43|340.23|340.48|340.23|340.48|340.23|340.43|340.23|0
1645644970000|2022-02-23 19:36:10|340.43|340.18|340.43|340.23|340.43|340.23|340.38|340.18|0
1645644990000|2022-02-23 19:36:30|340.38|340.18|340.43|340.18|340.43|340.18|340.38|340.18|0
1645645000000|2022-02-23 19:36:40||340.23||340.18||340.23||340.18|0
1645645010000|2022-02-23 19:36:50|340.38||340.43||340.43||340.38||0
1645645020000|2022-02-23 19:37:00|340.38|340.23|340.43|340.23|340.43|340.23|340.38|340.23|0
1645645030000|2022-02-23 19:37:10|340.48||340.48||340.48||340.48||0
1645645040000|2022-02-23 19:37:20|340.43|340.18|340.43|340.23|340.48|340.23|340.43|340.18|0
1645645050000|2022-02-23 19:37:30|340.48|340.18|340.43|340.18|340.48|340.23|340.43|340.18|0
1645645060000|2022-02-23 19:37:40|340.48|340.23|340.43|340.18|340.48|340.23|340.43|340.18|0
1645645080000|2022-02-23 19:38:00||340.23||340.18||340.23||340.18|0
1645645090000|2022-02-23 19:38:10|340.48|340.23|340.48|340.23|340.48|340.23|340.48|340.18|0
1645645100000|2022-02-23 19:38:20|340.43|340.18|340.38|340.18|340.43|340.23|340.38|340.18|0
1645645110000|2022-02-23 19:38:30|340.43|340.23|340.43|340.23|340.43|340.23|340.43|340.18|0
1645645120000|2022-02-23 19:38:40|340.38|340.18|340.38|340.18|340.38|340.18|340.38|340.18|0
1645645130000|2022-02-23 19:38:50|340.43|340.23|340.43|340.18|340.43|340.23|340.43|340.18|0
1645645140000|2022-02-23 19:39:00|340.38||340.43||340.43||340.38||0
1645645150000|2022-02-23 19:39:10|340.48|340.23|340.48|340.23|340.48|340.23|340.48|340.23|0
1645645160000|2022-02-23 19:39:20|340.43|340.18|340.43|340.18|340.43|340.23|340.43|340.18|0
1645645170000|2022-02-23 19:39:30|340.38||340.38||340.38||340.38||0
1645645200000|2022-02-23 19:40:00|340.33|340.13|340.33|340.13|340.38|340.18|340.33|340.13|0
1645645210000|2022-02-23 19:40:10|340.38|340.18|340.33|340.13|340.38|340.18|340.33|340.13|0
1645645220000|2022-02-23 19:40:20|340.28|340.08|340.28|340.08|340.33|340.08|340.28|340.08|0
1645645230000|2022-02-23 19:40:30|340.23||340.23||340.28||340.23||2
1645645240000|2022-02-23 19:40:40|340.28|340.13|340.28|340.13|340.28|340.13|340.23|340.08|4
1645645250000|2022-02-23 19:40:50|340.23|340.08|340.28|340.08|340.28|340.08|340.23|340.08|0
1645645260000|2022-02-23 19:41:00|340.23|340.03|340.18|339.98|340.28|340.03|340.18|339.98|3
1645645270000|2022-02-23 19:41:10|340.13|339.93|340.13|339.93|340.13|339.93|340.13|339.93|0
1645645280000|2022-02-23 19:41:20|340.18|339.98|340.18|339.98|340.18|340.03|340.18|339.98|0
1645645290000|2022-02-23 19:41:30||340.03||340.03||340.03||339.98|1
1645645300000|2022-02-23 19:41:40||339.98||339.98||340.03||339.98|0
1645645320000|2022-02-23 19:42:00|340.13|339.93|340.13|339.93|340.13|339.93|340.13|339.93|0
1645645330000|2022-02-23 19:42:10|340.18|339.98|340.18|339.98|340.18|339.98|340.18|339.98|0
1645645340000|2022-02-23 19:42:20|340.13|339.93|340.13|339.93|340.18|339.98|340.13|339.93|0
1645645350000|2022-02-23 19:42:30|340.18||340.13||340.18||340.13||0
1645645360000|2022-02-23 19:42:40|340.18||340.13||340.18||340.13||0
1645645370000|2022-02-23 19:42:50|340.08|339.63|339.93|339.73|340.08|339.73|339.93|339.63|67
1645645420000|2022-02-23 19:43:40|339.98|339.78|339.98|339.83|339.98|339.83|339.98|339.78|0
1645645440000|2022-02-23 19:44:00|339.93|339.73|339.93|339.68|339.93|339.73|339.93|339.68|1
1645645450000|2022-02-23 19:44:10|339.98|339.73|339.93|339.68|339.98|339.73|339.93|339.68|0
1645645460000|2022-02-23 19:44:20||339.73||339.68||339.73||339.68|0
1645645470000|2022-02-23 19:44:30||339.73||339.73||339.73||339.68|0
1645645480000|2022-02-23 19:44:40||339.68||339.73||339.73||339.68|0
1645645490000|2022-02-23 19:44:50||339.68||339.68||339.73||339.68|0
1645645500000|2022-02-23 19:45:00|339.88|339.73|339.88|339.68|339.93|339.73|339.88|339.68|3
1645645510000|2022-02-23 19:45:10|339.93|339.73|339.93|339.73|339.93|339.78|339.93|339.73|1
1645645520000|2022-02-23 19:45:20|339.98|339.78|339.93|339.78|339.98|339.83|339.93|339.78|1
1645645530000|2022-02-23 19:45:30|339.98|339.83|339.98|339.83|339.98|339.83|339.98|339.78|0
1645645540000|2022-02-23 19:45:40|339.93|339.78|339.93|339.78|339.98|339.78|339.93|339.78|0
1645645550000|2022-02-23 19:45:50|339.98|339.83|339.98|339.78|339.98|339.83|339.93|339.78|0
1645645560000|2022-02-23 19:46:00|340.03|339.83|339.98|339.83|340.03|339.83|339.98|339.78|2
1645645570000|2022-02-23 19:46:10|340.03||340.03||340.03||339.98||0
1645645580000|2022-02-23 19:46:20|340.08|339.88|340.03|339.88|340.13|339.88|340.03|339.88|0
1645645590000|2022-02-23 19:46:30|340.08||340.03||340.08||340.03||0
1645645600000|2022-02-23 19:46:40|340.08||340.08||340.08||340.03||0
1645645610000|2022-02-23 19:46:50|340.03||340.03||340.08||340.03||0
1645645620000|2022-02-23 19:47:00|340.08||340.03||340.08||340.03||0
1645645630000|2022-02-23 19:47:10|339.98|339.78|339.98|339.83|340.03|339.83|339.98|339.78|2
1645645640000|2022-02-23 19:47:20|340.03||340.03||340.03||339.98||0
1645645650000|2022-02-23 19:47:30||339.88||339.88||339.88||339.83|0
1645645660000|2022-02-23 19:47:40|340.08|339.93|340.13|339.93|340.13|339.93|340.08|339.93|0
1645645670000|2022-02-23 19:47:50|340.08|339.98|340.08|339.93|340.13|339.98|340.08|339.88|3
1645645680000|2022-02-23 19:48:00|340.13|339.88|340.18|339.98|340.18|339.98|340.08|339.88|0
1645645690000|2022-02-23 19:48:10|340.13|339.93|340.18|339.98|340.18|339.98|340.13|339.93|0
1645645700000|2022-02-23 19:48:20|340.13|339.93|340.08|339.88|340.18|339.98|340.03|339.88|0
1645645710000|2022-02-23 19:48:30|340.03|339.93|340.08|339.88|340.13|339.93|340.03|339.88|0
1645645720000|2022-02-23 19:48:40||339.93||339.93||339.93||339.88|0
1645645730000|2022-02-23 19:48:50|340.13|339.88|340.08|339.88|340.13|339.93|340.08|339.88|1
1645645740000|2022-02-23 19:49:00|340.13|339.93|340.13|339.93|340.13|339.93|340.13|339.93|0
1645645750000|2022-02-23 19:49:10|340.08|339.88|340.08|339.88|340.08|339.88|340.08|339.88|0
1645645760000|2022-02-23 19:49:20|340.03|339.83|340.03|339.83|340.03|339.88|339.98|339.73|1
1645645770000|2022-02-23 19:49:30|339.98|339.78|340.03|339.78|340.03|339.78|339.98|339.78|0
1645645780000|2022-02-23 19:49:40|339.98|339.83|340.03|339.78|340.03|339.83|339.98|339.78|0
1645645790000|2022-02-23 19:49:50|339.98||339.98||340.03||339.98||0
1645645800000|2022-02-23 19:50:00|339.93|339.73|339.93|339.68|339.93|339.73|339.88|339.68|0
1645645810000|2022-02-23 19:50:10|339.88|339.63|339.93|339.68|339.93|339.68|339.88|339.63|0
1645645820000|2022-02-23 19:50:20|339.88|339.63|339.88|339.63|339.93|339.63|339.88|339.63|0
1645645830000|2022-02-23 19:50:30|339.93|339.68|339.93|339.68|339.93|339.68|339.93|339.68|0
1645645840000|2022-02-23 19:50:40|339.88|339.63|339.88|339.63|339.93|339.68|339.88|339.63|0
1645645850000|2022-02-23 19:50:50|339.93|339.68|339.88|339.63|339.93|339.68|339.88|339.63|0
1645645860000|2022-02-23 19:51:00|339.83|339.58|339.83|339.58|339.83|339.58|339.83|339.58|0
1645645870000|2022-02-23 19:51:10||339.63||339.63||339.63||339.58|0
1645645880000|2022-02-23 19:51:20||339.58||339.63||339.63||339.58|0
1645645890000|2022-02-23 19:51:30|339.93|339.68|339.93|339.73|339.93|339.73|339.93|339.63|2
1645645900000|2022-02-23 19:51:40|339.88|339.68|339.88|339.68|339.88|339.68|339.83|339.68|0
1645645910000|2022-02-23 19:51:50|339.83|339.63|339.83|339.63|339.88|339.63|339.83|339.63|0
1645645920000|2022-02-23 19:52:00|339.88|339.68|339.88|339.68|339.88|339.68|339.88|339.63|0
1645645930000|2022-02-23 19:52:10||339.63||339.63||339.68||339.63|0
1645645940000|2022-02-23 19:52:20|339.93|339.68|339.98|339.78|339.98|339.78|339.93|339.63|0
1645645950000|2022-02-23 19:52:30|339.93|339.73|339.98|339.73|339.98|339.73|339.93|339.73|0
1645645960000|2022-02-23 19:52:40||339.78||339.78||339.78||339.73|1
1645645970000|2022-02-23 19:52:50|340.03|339.83|340.03|339.83|340.03|339.83|340.03|339.83|0
1645645980000|2022-02-23 19:53:00|339.98|339.78|340.03|339.78|340.03|339.78|339.98|339.78|0
1645645990000|2022-02-23 19:53:10|339.98|339.83|339.98|339.78|340.03|339.83|339.98|339.78|0
1645646000000|2022-02-23 19:53:20|340.03||340.03||340.03||339.98||0
1645646010000|2022-02-23 19:53:30|339.98|339.83|339.93|339.68|339.98|339.83|339.88|339.68|0
1645646020000|2022-02-23 19:53:40|339.88|339.73|339.88|339.68|339.93|339.73|339.88|339.68|0
1645646030000|2022-02-23 19:53:50|339.93|339.73|339.93|339.73|339.93|339.73|339.93|339.68|0
1645646040000|2022-02-23 19:54:00|339.88|339.68|339.88|339.63|339.88|339.73|339.88|339.63|0
1645646050000|2022-02-23 19:54:10|339.93|339.68|339.88|339.63|339.93|339.68|339.88|339.63|0
1645646060000|2022-02-23 19:54:20|339.93|339.68|339.93|339.68|339.93|339.68|339.88|339.63|0
1645646070000|2022-02-23 19:54:30|339.88|339.63|339.88|339.63|339.93|339.68|339.88|339.63|0
1645646080000|2022-02-23 19:54:40|339.93|339.68|339.88|339.63|339.93|339.68|339.88|339.63|0
1645646090000|2022-02-23 19:54:50|339.93|339.68|339.88|339.63|339.93|339.68|339.88|339.63|0
1645646100000|2022-02-23 19:55:00|339.93|339.68|339.93|339.63|339.93|339.68|339.88|339.63|0
1645646110000|2022-02-23 19:55:10|339.88|339.68|339.88|339.63|339.93|339.68|339.88|339.63|0
1645646120000|2022-02-23 19:55:20|339.93||339.88||339.93||339.88||0
1645646130000|2022-02-23 19:55:30|339.93||339.93||339.93||339.88||0
1645646140000|2022-02-23 19:55:40|339.88|339.68|339.93|339.63|339.93|339.68|339.88|339.63|0
1645646150000|2022-02-23 19:55:50|339.88|339.68|339.93|339.68|339.93|339.68|339.88|339.63|0
1645646160000|2022-02-23 19:56:00||339.63||339.68||339.68||339.63|0
1645646170000|2022-02-23 19:56:10|339.88|339.63|339.93|339.68|339.93|339.68|339.88|339.63|0
1645646180000|2022-02-23 19:56:20||339.63||339.68||339.68||339.63|0
1645646190000|2022-02-23 19:56:30||339.63||339.68||339.68||339.63|0
1645646200000|2022-02-23 19:56:40|339.88|339.63|339.93|339.63|339.93|339.68|339.88|339.63|0
1645646210000|2022-02-23 19:56:50|339.88|339.68|339.88|339.63|339.93|339.68|339.88|339.63|0
1645646220000|2022-02-23 19:57:00|339.83|339.58|339.83|339.58|339.83|339.58|339.83|339.58|0
1645646230000|2022-02-23 19:57:10||339.63||339.58||339.63||339.58|0
1645646240000|2022-02-23 19:57:20||339.63||339.58||339.63||339.58|0
1645646250000|2022-02-23 19:57:30||339.63||339.63||339.63||339.58|0
1645646260000|2022-02-23 19:57:40||339.58||339.58||339.63||339.58|0
1645646270000|2022-02-23 19:57:50|339.88|339.63|339.93|339.73|339.93|339.73|339.88|339.58|1
1645646280000|2022-02-23 19:58:00|339.88|339.68|339.88|339.68|339.88|339.68|339.88|339.68|0
1645646290000|2022-02-23 19:58:10|339.93|339.73|339.93|339.73|339.93|339.73|339.93|339.68|2
1645646300000|2022-02-23 19:58:20|339.98|339.78|339.98|339.78|339.98|339.78|339.98|339.78|0
1645646310000|2022-02-23 19:58:30|339.93|339.73|339.93|339.73|339.98|339.78|339.93|339.73|1
1645646320000|2022-02-23 19:58:40|339.98|339.78|339.98|339.73|339.98|339.78|339.98|339.73|0
1645646330000|2022-02-23 19:58:50||339.78||339.73||339.78||339.73|0
1645646340000|2022-02-23 19:59:00|339.93||339.98||339.98||339.93||0
1645646350000|2022-02-23 19:59:10|339.93|339.68|339.88|339.68|339.98|339.68|339.88|339.68|0
1645646360000|2022-02-23 19:59:20|339.83||339.88||339.88||339.83||0
1645646370000|2022-02-23 19:59:30|||||||||52
1645646390000|2022-02-23 19:59:50|339.93|339.73|339.93|339.73|339.93|339.73|339.93|339.73|49
1645646400000|2022-02-23 20:00:00|339.88|339.68|339.93|339.73|339.93|339.73|339.88|339.68|1
1645646410000|2022-02-23 20:00:10|339.88|339.68|339.88|339.68|339.88|339.73|339.88|339.68|95
1645646420000|2022-02-23 20:00:20|339.93|339.73|339.93|339.73|339.93|339.73|339.88|339.68|0
1645646430000|2022-02-23 20:00:30|339.98|339.68|339.93|339.73|339.98|339.73|339.93|339.68|0
1645646440000|2022-02-23 20:00:40|339.98||339.93||339.98||339.93||0
1645646450000|2022-02-23 20:00:50|339.98|339.68|339.93|339.68|339.98|339.73|339.93|339.68|0
1645646460000|2022-02-23 20:01:00|339.98|339.73|339.93|339.68|339.98|339.73|339.93|339.68|0
1645646470000|2022-02-23 20:01:10|339.98|339.73|339.98|339.73|339.98|339.73|339.93|339.73|0
1645646480000|2022-02-23 20:01:20|339.93|339.68|339.93|339.68|339.98|339.73|339.93|339.68|0
1645646490000|2022-02-23 20:01:30|339.98|339.73|339.98|339.73|339.98|339.73|339.93|339.68|0
1645646500000|2022-02-23 20:01:40|339.93|339.68|339.98|339.68|339.98|339.73|339.93|339.68|0
1645646510000|2022-02-23 20:01:50||339.73||339.73||339.73||339.68|0
1645646520000|2022-02-23 20:02:00||339.68||339.73||339.73||339.68|0
1645646530000|2022-02-23 20:02:10|339.93|339.68|339.93|339.68|339.98|339.68|339.93|339.68|0
1645646540000|2022-02-23 20:02:20|339.98|339.73|339.93|339.68|339.98|339.73|339.93|339.68|0
1645646550000|2022-02-23 20:02:30|339.88||339.88||339.88||339.88||0
1645646570000|2022-02-23 20:02:50|339.93|339.73|339.93|339.73|339.93|339.73|339.93|339.73|0
1645646580000|2022-02-23 20:03:00|339.88|339.68|339.88|339.68|339.88|339.68|339.88|339.68|0
1645646590000|2022-02-23 20:03:10|339.83|339.63|339.78|339.58|339.83|339.63|339.78|339.58|1
1645646600000|2022-02-23 20:03:20|339.73|339.53|339.73|339.53|339.73|339.53|339.73|339.48|1
1645646620000|2022-02-23 20:03:40|339.78|339.58|339.78|339.58|339.78|339.58|339.78|339.58|2
1645646630000|2022-02-23 20:03:50|339.73|339.53|339.78|339.58|339.78|339.58|339.73|339.53|0
1645646640000|2022-02-23 20:04:00|339.73|339.53|339.78|339.58|339.78|339.58|339.73|339.53|0
1645646650000|2022-02-23 20:04:10|339.73|339.53|339.73|339.53|339.78|339.53|339.73|339.53|0
1645646660000|2022-02-23 20:04:20|339.78||339.78||339.78||339.73||0
1645646670000|2022-02-23 20:04:30|339.73|339.58|339.78|339.53|339.78|339.58|339.73|339.53|0
1645646680000|2022-02-23 20:04:40|339.73||339.78||339.78||339.73||0
1645646690000|2022-02-23 20:04:50|339.73|339.58|339.78|339.58|339.78|339.58|339.73|339.58|0
1645646700000|2022-02-23 20:05:00|339.83|339.63|339.83|339.63|339.83|339.68|339.83|339.63|0
1645646710000|2022-02-23 20:05:10|339.78|339.68|339.83|339.63|339.83|339.68|339.78|339.63|0
1645646720000|2022-02-23 20:05:20|339.88|339.68|339.88|339.68|339.88|339.68|339.88|339.68|1
1645646730000|2022-02-23 20:05:30|339.93|339.73|339.93|339.73|339.93|339.73|339.93|339.68|0
1645646740000|2022-02-23 20:05:40|339.88|339.68|339.83|339.68|339.88|339.73|339.83|339.68|0
1645646750000|2022-02-23 20:05:50||339.63||339.68||339.68||339.63|0
1645646760000|2022-02-23 20:06:00|339.78|339.63|339.78|339.58|339.78|339.63|339.78|339.58|0
1645646770000|2022-02-23 20:06:10|339.73|339.53|339.68|339.48|339.73|339.53|339.68|339.48|0
1645646780000|2022-02-23 20:06:20|339.63|339.53|339.68|339.53|339.68|339.53|339.63|339.53|0
1645646790000|2022-02-23 20:06:30||339.48||339.48||339.53||339.48|0
1645646800000|2022-02-23 20:06:40|339.63||339.63||339.63||339.63||0
1645646810000|2022-02-23 20:06:50|339.73|339.53|339.73|339.53|339.73|339.53|339.73|339.53|4
1645646820000|2022-02-23 20:07:00|339.68||339.73||339.73||339.68||0
1645646830000|2022-02-23 20:07:10|339.68|339.58|339.73|339.53|339.73|339.58|339.68|339.53|0
1645646840000|2022-02-23 20:07:20|||||||||1
1645646850000|2022-02-23 20:07:30|339.68||339.68||339.73||339.68||0
1645646860000|2022-02-23 20:07:40|339.73||339.73||339.73||339.73||0
1645646870000|2022-02-23 20:07:50|339.68||339.73||339.73||339.68||0
1645646880000|2022-02-23 20:08:00|339.68||339.73||339.73||339.68||0
1645646890000|2022-02-23 20:08:10|339.68||339.73||339.73||339.68||1
1645646900000|2022-02-23 20:08:20||339.58||339.58||339.58||339.58|0
1645646920000|2022-02-23 20:08:40|339.68|339.53|339.68|339.48|339.68|339.53|339.68|339.48|4
1645646940000|2022-02-23 20:09:00|339.73|339.53|339.73|339.53|339.73|339.53|339.73|339.53|0
1645646950000|2022-02-23 20:09:10|339.68|339.48|339.68|339.48|339.73|339.53|339.68|339.48|0
1645646970000|2022-02-23 20:09:30|339.73|339.53|339.73|339.53|339.73|339.53|339.68|339.48|0
1645646980000|2022-02-23 20:09:40|339.78|339.58|339.78|339.58|339.78|339.63|339.78|339.58|0
1645647000000|2022-02-23 20:10:00|339.73|339.63|339.83|339.63|339.83|339.63|339.73|339.58|0
1645647010000|2022-02-23 20:10:10|339.78|339.58|339.83|339.63|339.83|339.63|339.78|339.58|0
1645647020000|2022-02-23 20:10:20|339.78|339.58|339.78|339.58|339.83|339.63|339.78|339.58|1
1645647030000|2022-02-23 20:10:30|339.83|339.63|339.83|339.63|339.83|339.63|339.78|339.58|0
1645647040000|2022-02-23 20:10:40|339.78|339.58|339.83|339.58|339.83|339.63|339.78|339.58|0
1645647050000|2022-02-23 20:10:50|339.78|339.63|339.83|339.58|339.83|339.63|339.78|339.58|0
1645647060000|2022-02-23 20:11:00|339.78||339.78||339.83||339.78||0
1645647090000|2022-02-23 20:11:30|339.83||339.83||339.83||339.78||0
1645647100000|2022-02-23 20:11:40|339.78||339.78||339.83||339.78||0
1645647130000|2022-02-23 20:12:10|339.83|339.63|339.83|339.58|339.83|339.63|339.83|339.58|0
1645647140000|2022-02-23 20:12:20|339.78||339.78||339.83||339.78||0
1645647150000|2022-02-23 20:12:30|339.73|339.48|339.73|339.48|339.73|339.48|339.68|339.48|1
1645647160000|2022-02-23 20:12:40||339.53||339.48||339.53||339.48|0
1645647170000|2022-02-23 20:12:50|339.68|339.53|339.73|339.48|339.73|339.53|339.68|339.48|0
1645647180000|2022-02-23 20:13:00|339.68||339.68||339.68||339.68||0
1645647190000|2022-02-23 20:13:10|339.73||339.68||339.73||339.68||0
1645647200000|2022-02-23 20:13:20|339.73|339.53|339.73|339.53|339.73|339.53|339.68|339.53|0
1645647220000|2022-02-23 20:13:40||339.48||339.53||339.53||339.48|0
1645647230000|2022-02-23 20:13:50||339.48||339.53||339.53||339.48|0
1645647240000|2022-02-23 20:14:00||339.48||339.53||339.53||339.48|0
1645647250000|2022-02-23 20:14:10|339.78||339.78||339.78||339.78||0
1645647260000|2022-02-23 20:14:20|339.73|339.48|339.73|339.53|339.73|339.53|339.73|339.48|0
1645647270000|2022-02-23 20:14:30|339.78|339.48|339.78|339.58|339.78|339.58|339.78|339.48|0
1645647280000|2022-02-23 20:14:40|339.83|339.63|339.83|339.58|339.83|339.63|339.83|339.58|0
1645647290000|2022-02-23 20:14:50|339.88|339.63|339.88|339.63|339.88|339.63|339.88|339.58|0
1645647300000|2022-02-23 20:15:00|339.83|339.58|339.88|339.63|339.88|339.63|339.83|339.58|0
1645647310000|2022-02-23 20:15:10|339.83|339.58|339.83|339.58|339.83|339.58|339.83|339.58|0
1645647320000|2022-02-23 20:15:20|339.88|339.63|339.93|339.68|339.93|339.73|339.88|339.58|0
1645647330000|2022-02-23 20:15:30|339.98|339.73|339.98|339.73|339.98|339.73|339.98|339.68|0
1645647340000|2022-02-23 20:15:40||339.68||339.73||339.73||339.68|0
1645647350000|2022-02-23 20:15:50|339.93|339.68|339.98|339.68|339.98|339.73|339.93|339.68|0
1645647360000|2022-02-23 20:16:00|339.93|339.73|339.98|339.68|339.98|339.73|339.93|339.68|0
1645647370000|2022-02-23 20:16:10|339.93|339.73|339.93|339.68|339.98|339.73|339.93|339.68|0
1645647380000|2022-02-23 20:16:20|339.98|339.73|339.98|339.73|339.98|339.73|339.98|339.68|0
1645647390000|2022-02-23 20:16:30||339.68||339.73||339.73||339.68|0
1645647400000|2022-02-23 20:16:40|339.93|339.68|339.98|339.73|339.98|339.73|339.93|339.68|0
1645647410000|2022-02-23 20:16:50|340.03|339.83|340.03|339.78|340.03|339.83|340.03|339.78|0
1645647420000|2022-02-23 20:17:00|340.08|339.83|340.08|339.83|340.08|339.83|340.08|339.78|2
1645647430000|2022-02-23 20:17:10|340.03|339.78|340.08|339.78|340.08|339.83|340.03|339.78|0
1645647440000|2022-02-23 20:17:20|340.03|339.83|340.13|339.83|340.13|339.88|340.03|339.83|0
1645647450000|2022-02-23 20:17:30|340.08|339.78|340.13|339.83|340.13|339.83|340.08|339.78|0
1645647460000|2022-02-23 20:17:40|340.08|339.88|340.13|339.88|340.13|339.88|340.08|339.88|0
1645647490000|2022-02-23 20:18:10|340.08||340.08||340.13||340.08||0
1645647500000|2022-02-23 20:18:20|340.13|339.83|340.13|339.83|340.13|339.88|340.13|339.83|0
1645647510000|2022-02-23 20:18:30|340.08||340.08||340.08||340.08||0
1645647520000|2022-02-23 20:18:40|339.98|339.78|339.98|339.73|339.98|339.78|339.93|339.73|0
1645647530000|2022-02-23 20:18:50||339.78||339.73||339.78||339.73|0
1645647540000|2022-02-23 20:19:00||339.78||339.73||339.78||339.73|0
1645647550000|2022-02-23 20:19:10|339.93||339.93||339.93||339.93||0
1645647560000|2022-02-23 20:19:20|339.98||339.93||339.98||339.93||0
1645647570000|2022-02-23 20:19:30|339.98||339.98||339.98||339.93||0
1645647580000|2022-02-23 20:19:40|339.93|339.78|339.98|339.73|339.98|339.78|339.93|339.73|0
1645647590000|2022-02-23 20:19:50|339.93||339.98||339.98||339.93||0
1645647600000|2022-02-23 20:20:00||339.78||339.78||339.78||339.73|0
1645647610000|2022-02-23 20:20:10||339.73||339.73||339.78||339.73|0
1645647620000|2022-02-23 20:20:20|339.93|339.78|339.93|339.73|339.93|339.78|339.93|339.73|0
1645647630000|2022-02-23 20:20:30|339.98|339.78|339.98|339.73|339.98|339.78|339.93|339.73|0
1645647640000|2022-02-23 20:20:40|339.93|339.78|339.98|339.78|339.98|339.78|339.93|339.73|0
1645647650000|2022-02-23 20:20:50|339.93|339.73|339.93|339.73|339.93|339.78|339.93|339.73|0
1645647670000|2022-02-23 20:21:10||339.68||339.68||339.68||339.68|0
1645647680000|2022-02-23 20:21:20|339.98|339.73|339.98|339.73|339.98|339.73|339.93|339.68|0
1645647690000|2022-02-23 20:21:30|339.93|339.78|339.98|339.73|339.98|339.78|339.93|339.73|0
1645647700000|2022-02-23 20:21:40|339.93|339.78|339.98|339.73|339.98|339.78|339.93|339.73|0
1645647710000|2022-02-23 20:21:50||339.78||339.78||339.78||339.73|1
1645647720000|2022-02-23 20:22:00|340.03|339.73|340.08|339.83|340.13|339.88|340.03|339.73|0
1645647730000|2022-02-23 20:22:10|340.03||340.08||340.08||340.03||0
1645647740000|2022-02-23 20:22:20|340.03||340.03||340.08||340.03||0
1645647750000|2022-02-23 20:22:30|340.08||340.08||340.08||340.03||0
1645647760000|2022-02-23 20:22:40||339.88||339.83||339.88||339.83|0
1645647770000|2022-02-23 20:22:50|340.03||340.03||340.08||340.03||0
1645647780000|2022-02-23 20:23:00|340.08||340.03||340.08||340.03||0
1645647790000|2022-02-23 20:23:10|340.08||340.08||340.08||340.03||0
1645647800000|2022-02-23 20:23:20|340.03|339.88|340.08|339.88|340.08|339.88|340.03|339.88|0
1645647820000|2022-02-23 20:23:40|340.03||340.08||340.08||340.03||0
1645647840000|2022-02-23 20:24:00|340.03|339.83|340.08|339.83|340.08|339.83|340.03|339.83|4
1645647850000|2022-02-23 20:24:10|340.03|339.88|340.08|339.88|340.08|339.88|340.03|339.88|1
1645647870000|2022-02-23 20:24:30|340.03|339.83|340.08|339.88|340.08|339.88|340.03|339.83|0
1645647880000|2022-02-23 20:24:40|340.03||340.08||340.08||340.03||0
1645647890000|2022-02-23 20:24:50|340.13|339.93|340.08|339.93|340.13|339.98|340.08|339.93|0
1645647900000|2022-02-23 20:25:00|340.13||340.13||340.13||340.08||0
1645647910000|2022-02-23 20:25:10|340.08|339.88|340.08|339.88|340.13|339.88|340.03|339.88|0
1645647920000|2022-02-23 20:25:20|340.03|339.93|340.13|339.93|340.13|339.93|340.03|339.93|0
1645647930000|2022-02-23 20:25:30|340.18|339.98|340.18|339.98|340.18|340.03|340.18|339.93|0
1645647940000|2022-02-23 20:25:40|340.23|340.03|340.23|340.03|340.23|340.03|340.23|339.98|1
1645647960000|2022-02-23 20:26:00|340.28|340.08|340.28|340.08|340.33|340.13|340.28|340.08|0
1645647970000|2022-02-23 20:26:10|340.33|340.13|340.28|340.08|340.33|340.13|340.28|340.08|0
1645647980000|2022-02-23 20:26:20|340.33|340.13|340.28|340.08|340.33|340.13|340.28|340.08|0
1645647990000|2022-02-23 20:26:30|340.33|340.13|340.33|340.13|340.33|340.13|340.33|340.08|0
1645648000000|2022-02-23 20:26:40|340.28|340.08|340.33|340.08|340.38|340.13|340.28|340.08|0
1645648010000|2022-02-23 20:26:50|340.28|340.13|340.38|340.13|340.38|340.13|340.28|340.08|0
1645648020000|2022-02-23 20:27:00|340.48|340.28|340.48|340.28|340.48|340.28|340.48|340.28|3
1645648030000|2022-02-23 20:27:10|340.43|340.23|340.43|340.23|340.43|340.23|340.43|340.23|0
1645648040000|2022-02-23 20:27:20|340.38|340.18|340.38|340.18|340.38|340.18|340.33|340.18|0
1645648060000|2022-02-23 20:27:40|340.43||340.38||340.43||340.38||0
1645648080000|2022-02-23 20:28:00|340.33|340.23|340.38|340.18|340.43|340.23|340.33|340.18|0
1645648090000|2022-02-23 20:28:10|340.43||340.43||340.43||340.43||0
1645648100000|2022-02-23 20:28:20|340.38|340.23|340.43|340.18|340.43|340.23|340.38|340.18|0
1645648110000|2022-02-23 20:28:30||340.23||340.23||340.23||340.18|0
1645648130000|2022-02-23 20:28:50|340.48|340.18|340.43|340.18|340.48|340.23|340.43|340.18|0
1645648140000|2022-02-23 20:29:00|340.38|340.23|340.43|340.23|340.43|340.23|340.38|340.23|0
1645648150000|2022-02-23 20:29:10|340.38|340.18|340.43|340.23|340.43|340.23|340.38|340.18|0
1645648160000|2022-02-23 20:29:20|340.38|340.18|340.38|340.18|340.43|340.18|340.38|340.18|0
1645648170000|2022-02-23 20:29:30|340.43||340.38||340.43||340.38||0
1645648180000|2022-02-23 20:29:40|340.43||340.43||340.43||340.38||0
1645648190000|2022-02-23 20:29:50|340.38||340.38||340.43||340.38||0
1645648200000|2022-02-23 20:30:00|340.33|340.13|340.33|340.08|340.33|340.13|340.28|340.08|0
1645648210000|2022-02-23 20:30:10|340.28|340.03|340.28|340.08|340.28|340.08|340.23|340.03|0
1645648220000|2022-02-23 20:30:20|340.33|340.13|340.33|340.13|340.33|340.13|340.28|340.13|0
1645648230000|2022-02-23 20:30:30|340.28|340.08|340.33|340.08|340.33|340.08|340.23|340.08|0
1645648240000|2022-02-23 20:30:40|340.28|340.13|340.33|340.13|340.33|340.13|340.28|340.13|0
1645648250000|2022-02-23 20:30:50|340.38|340.18|340.38|340.18|340.38|340.18|340.33|340.18|0
1645648260000|2022-02-23 20:31:00|340.43|340.23|340.43|340.18|340.43|340.23|340.38|340.18|0
1645648270000|2022-02-23 20:31:10|340.38|340.23|340.43|340.23|340.48|340.28|340.38|340.18|1
1645648280000|2022-02-23 20:31:20|340.48|340.28|340.48|340.28|340.48|340.28|340.48|340.28|0
1645648290000|2022-02-23 20:31:30|340.53|340.23|340.43|340.23|340.53|340.23|340.43|340.23|0
1645648300000|2022-02-23 20:31:40|340.38|340.18|340.33|340.13|340.38|340.18|340.33|340.13|0
1645648310000|2022-02-23 20:31:50|340.28|340.08|340.33|340.13|340.33|340.13|340.28|340.08|0
1645648320000|2022-02-23 20:32:00|340.28|340.08|340.33|340.13|340.33|340.13|340.28|340.08|0
1645648330000|2022-02-23 20:32:10|340.28|340.08|340.33|340.13|340.33|340.13|340.28|340.08|0
1645648340000|2022-02-23 20:32:20|340.28||340.33||340.33||340.28||0
1645648350000|2022-02-23 20:32:30|340.28|340.08|340.23|340.03|340.33|340.08|340.18|339.98|1
1645648360000|2022-02-23 20:32:40|340.18|339.98|340.18|339.98|340.28|340.08|340.18|339.98|0
1645648370000|2022-02-23 20:32:50|340.23|340.03|340.23|339.98|340.23|340.03|340.18|339.98|0
1645648380000|2022-02-23 20:33:00|340.18|340.03|340.28|340.08|340.28|340.08|340.18|339.98|0
1645648390000|2022-02-23 20:33:10|340.33|340.13|340.33|340.13|340.33|340.13|340.28|340.08|0
1645648400000|2022-02-23 20:33:20|340.28|340.08|340.28|340.08|340.33|340.08|340.28|340.08|0
1645648410000|2022-02-23 20:33:30|340.33|340.13|340.33|340.08|340.33|340.13|340.33|340.08|0
1645648420000|2022-02-23 20:33:40|340.28|340.13|340.33|340.08|340.33|340.13|340.28|340.08|0
1645648430000|2022-02-23 20:33:50|340.28|340.13|340.28|340.13|340.33|340.13|340.28|340.08|0
1645648440000|2022-02-23 20:34:00||340.08||340.08||340.08||340.08|0
1645648450000|2022-02-23 20:34:10|340.33|340.13|340.33|340.13|340.33|340.13|340.28|340.08|0
1645648460000|2022-02-23 20:34:20|340.28||340.33||340.33||340.28||0
1645648470000|2022-02-23 20:34:30|340.28||340.33||340.33||340.28||0
1645648480000|2022-02-23 20:34:40|340.38|340.18|340.43|340.18|340.43|340.23|340.38|340.18|0
1645648490000|2022-02-23 20:34:50|340.38|340.23|340.38|340.18|340.38|340.23|340.38|340.18|0
1645648500000|2022-02-23 20:35:00|340.43|340.23|340.43|340.23|340.48|340.33|340.43|340.23|2
1645648530000|2022-02-23 20:35:30|340.48||340.43||340.48||340.43||0
1645648540000|2022-02-23 20:35:40|340.48|340.28|340.48|340.28|340.48|340.28|340.48|340.28|0
1645648550000|2022-02-23 20:35:50|340.43||340.43||340.48||340.43||1
1645648560000|2022-02-23 20:36:00||340.23||340.18||340.23||340.18|4
1645648570000|2022-02-23 20:36:10|340.48|340.23|340.43|340.18|340.48|340.23|340.43|340.18|2
1645648580000|2022-02-23 20:36:20|340.48|340.23|340.43|340.18|340.48|340.23|340.43|340.18|0
1645648590000|2022-02-23 20:36:30|340.48|340.23|340.43|340.18|340.48|340.23|340.43|340.18|0
1645648600000|2022-02-23 20:36:40|340.48|340.23|340.43|340.18|340.48|340.23|340.43|340.18|0
1645648610000|2022-02-23 20:36:50|340.48|340.23|340.43|340.18|340.48|340.23|340.43|340.18|0
1645648620000|2022-02-23 20:37:00|340.48|340.23|340.43|340.18|340.48|340.23|340.43|340.18|0
1645648630000|2022-02-23 20:37:10|340.38|340.13|340.33|340.08|340.38|340.13|340.33|340.08|0
1645648640000|2022-02-23 20:37:20|340.28||340.28||340.28||340.28||0
1645648660000|2022-02-23 20:37:40|340.33|340.13|340.33|340.13|340.33|340.13|340.33|340.13|0
1645648670000|2022-02-23 20:37:50||340.18||340.13||340.18||340.13|0
1645648680000|2022-02-23 20:38:00|340.38|340.18|340.43|340.23|340.43|340.23|340.38|340.13|1
1645648700000|2022-02-23 20:38:20|340.38|340.18|340.38|340.18|340.43|340.18|340.38|340.18|0
1645648710000|2022-02-23 20:38:30|340.33|340.13|340.33|340.13|340.33|340.13|340.33|340.13|0
1645648730000|2022-02-23 20:38:50|340.28|340.08|340.28|340.08|340.28|340.13|340.23|340.08|0
1645648750000|2022-02-23 20:39:10|340.23|340.13|340.28|340.08|340.28|340.13|340.23|340.08|0
1645648760000|2022-02-23 20:39:20|340.23|340.03|340.23|340.03|340.23|340.03|340.18|340.03|0
1645648780000|2022-02-23 20:39:40|340.28|340.08|340.18|340.03|340.28|340.08|340.18|339.98|0
1645648790000|2022-02-23 20:39:50|340.13|339.98|340.13|339.98|340.18|339.98|340.13|339.98|0
1645648800000|2022-02-23 20:40:00|340.18|339.93|340.18|339.98|340.18|340.03|340.18|339.93|0
1645648810000|2022-02-23 20:40:10|340.13|340.03|340.13|339.98|340.18|340.03|340.13|339.98|0
1645648820000|2022-02-23 20:40:20|340.08|339.93|340.18|339.98|340.18|339.98|340.08|339.93|0
1645648830000|2022-02-23 20:40:30|340.13||340.18||340.18||340.13||0
1645648840000|2022-02-23 20:40:40|340.23|340.03|340.28|340.13|340.28|340.13|340.23|340.03|0
1645648850000|2022-02-23 20:40:50|340.33|340.08|340.28|340.13|340.33|340.18|340.28|340.08|1
1645648860000|2022-02-23 20:41:00|340.23|340.08|340.23|340.03|340.28|340.08|340.18|340.03|1
1645648870000|2022-02-23 20:41:10|340.18|339.98|340.18|339.98|340.18|339.98|340.13|339.98|0
1645648880000|2022-02-23 20:41:20|340.23|340.03|340.23|340.03|340.23|340.03|340.23|340.03|0
1645648890000|2022-02-23 20:41:30|340.18|339.98|340.18|339.98|340.23|339.98|340.13|339.93|0
1645648900000|2022-02-23 20:41:40|340.23|340.03|340.08|339.93|340.23|340.03|340.08|339.93|0
1645648910000|2022-02-23 20:41:50||339.88||339.88||339.93||339.88|0
1645648920000|2022-02-23 20:42:00|340.13|339.93|340.08|339.88|340.13|339.93|340.08|339.88|0
1645648930000|2022-02-23 20:42:10||339.93||339.88||339.93||339.88|0
1645648940000|2022-02-23 20:42:20|340.03|339.83|340.03|339.83|340.03|339.83|340.03|339.83|0
1645648950000|2022-02-23 20:42:30|340.08|339.88|340.03|339.88|340.13|339.93|340.03|339.88|0
1645648960000|2022-02-23 20:42:40|340.08|339.83|340.13|339.93|340.13|339.98|340.08|339.83|0
1645648970000|2022-02-23 20:42:50|340.08|339.88|340.03|339.83|340.08|339.88|339.98|339.83|0
1645648980000|2022-02-23 20:43:00|339.98|339.78|339.98|339.78|339.98|339.78|339.93|339.78|0
1645649010000|2022-02-23 20:43:30|340.23|339.83|340.23|339.88|340.28|339.88|340.23|339.83|0
1645649020000|2022-02-23 20:43:40|340.18|339.83|340.13|339.83|340.18|339.88|340.13|339.83|0
1645649030000|2022-02-23 20:43:50|340.08|339.88|340.03|339.78|340.08|339.88|340.03|339.78|0
1645649040000|2022-02-23 20:44:00||339.83||339.78||339.83||339.78|0
1645649050000|2022-02-23 20:44:10|339.98|339.83|339.98|339.78|339.98|339.83|339.98|339.78|0
1645649100000|2022-02-23 20:45:00|340.03|339.83|340.08|339.88|340.08|339.88|340.03|339.83|5
1645649110000|2022-02-23 20:45:10|340.03|339.93|340.03|339.83|340.08|339.93|340.03|339.73|0
1645649120000|2022-02-23 20:45:20|340.08|339.88|340.33|340.03|340.33|340.03|340.08|339.83|1
1645649130000|2022-02-23 20:45:30|340.38|339.98|340.28|339.98|340.38|339.98|340.28|339.98|0
1645649140000|2022-02-23 20:45:40|340.23|339.93|340.23|339.98|340.23|339.98|340.18|339.93|0
1645649150000|2022-02-23 20:45:50|340.28|339.93|340.23|339.98|340.28|339.98|340.23|339.93|0
1645649160000|2022-02-23 20:46:00|340.18|339.93|340.23|339.93|340.28|340.03|340.18|339.88|0
1645649170000|2022-02-23 20:46:10|340.18|339.98|340.08|339.83|340.18|339.98|340.08|339.83|1
1645649180000|2022-02-23 20:46:20|340.03|339.73|340.03|339.73|340.08|339.73|340.03|339.73|0
1645649190000|2022-02-23 20:46:30|340.08|339.78|340.28|339.93|340.28|339.93|340.08|339.78|1
1645649200000|2022-02-23 20:46:40|340.23|339.88|340.18|339.88|340.28|339.88|340.18|339.88|0
1645649210000|2022-02-23 20:46:50|340.13|339.83|340.23|339.88|340.23|339.88|340.13|339.83|0
1645649220000|2022-02-23 20:47:00|340.18|339.83|340.18|339.88|340.23|339.88|340.13|339.83|0
1645649230000|2022-02-23 20:47:10|340.23|339.93|340.23|339.88|340.23|339.93|340.13|339.78|0
1645649240000|2022-02-23 20:47:20|340.18|339.83|340.13|339.83|340.18|339.88|340.13|339.83|0
1645649250000|2022-02-23 20:47:30|340.18|339.78|340.18|339.88|340.18|339.88|340.13|339.78|0
1645649260000|2022-02-23 20:47:40|340.23|339.83|340.23|339.93|340.23|339.93|340.18|339.83|0
1645649270000|2022-02-23 20:47:50|340.18|339.88|340.18|339.88|340.23|339.93|340.18|339.88|0
1645649280000|2022-02-23 20:48:00|340.13|339.83|340.13|339.83|340.18|339.88|340.08|339.78|0
1645649290000|2022-02-23 20:48:10|340.08|339.78|340.08|339.78|340.13|339.78|340.03|339.73|0
1645649300000|2022-02-23 20:48:20|340.03|339.73|340.13|339.83|340.13|339.83|339.98|339.73|0
1645649310000|2022-02-23 20:48:30|340.03|339.78|340.08|339.78|340.08|339.78|339.98|339.73|0
1645649320000|2022-02-23 20:48:40|340.03||340.08||340.08||340.03||0
1645649330000|2022-02-23 20:48:50|340.03|339.68|340.03|339.73|340.03|339.73|339.98|339.68|0
1645649340000|2022-02-23 20:49:00|340.08|339.78|340.03|339.78|340.13|339.83|340.03|339.73|0
1645649350000|2022-02-23 20:49:10|339.98|339.73|339.98|339.68|339.98|339.73|339.93|339.63|0
1645649360000|2022-02-23 20:49:20|339.93|339.63|340.08|339.78|340.08|339.78|339.93|339.63|0
1645649370000|2022-02-23 20:49:30|340.03|339.83|340.08|339.73|340.13|339.83|340.03|339.73|0
1645649380000|2022-02-23 20:49:40|340.03|339.78|339.98|339.73|340.08|339.78|339.98|339.73|0
1645649390000|2022-02-23 20:49:50|340.03|339.78|339.98|339.73|340.08|339.78|339.98|339.73|0
1645649400000|2022-02-23 20:50:00|339.93|339.63|340.08|339.78|340.13|339.83|339.88|339.63|0
1645649410000|2022-02-23 20:50:10|340.03|339.83|339.98|339.73|340.08|339.83|339.93|339.68|0
1645649420000|2022-02-23 20:50:20|340.13|339.78|339.98|339.73|340.13|339.78|339.93|339.68|0
1645649430000|2022-02-23 20:50:30|340.08|339.78|339.93|339.68|340.08|339.78|339.93|339.68|0
1645649440000|2022-02-23 20:50:40|339.88|339.73|340.03|339.73|340.03|339.78|339.88|339.68|0
1645649450000|2022-02-23 20:50:50|339.98|339.78|340.08|339.78|340.08|339.78|339.98|339.73|0
1645649460000|2022-02-23 20:51:00|340.03|339.73|339.98|339.73|340.08|339.78|339.93|339.68|0
1645649470000|2022-02-23 20:51:10|339.93|339.68|339.93|339.68|339.98|339.68|339.93|339.68|0
1645649480000|2022-02-23 20:51:20|339.88||339.88||339.88||339.88||1
1645649500000|2022-02-23 20:51:40|339.83|339.63|339.88|339.63|339.98|339.73|339.83|339.58|0
1645649510000|2022-02-23 20:51:50|339.83||339.83||339.88||339.83||0
1645649520000|2022-02-23 20:52:00|339.78|339.58|340.03|339.73|340.03|339.73|339.78|339.58|5
1645649530000|2022-02-23 20:52:10|339.98||340.03||340.03||339.98||0
1645649550000|2022-02-23 20:52:30|339.98|339.78|339.98|339.73|339.98|339.88|339.98|339.73|1
1645649570000|2022-02-23 20:52:50|340.03|339.78|340.03|339.78|340.03|339.78|340.03|339.78|0
1645649580000|2022-02-23 20:53:00|339.98|339.73|340.03|339.78|340.03|339.78|339.98|339.73|0
1645649590000|2022-02-23 20:53:10|339.98|339.73|339.98|339.73|340.03|339.78|339.98|339.73|0
1645649610000|2022-02-23 20:53:30|340.03|339.78|339.98|339.63|340.03|339.78|339.98|339.63|0
1645649620000|2022-02-23 20:53:40|339.93|339.58|339.88|339.68|339.93|339.68|339.88|339.58|0
1645649640000|2022-02-23 20:54:00|339.83|339.58|340.03|339.78|340.03|339.78|339.83|339.58|4
1645649650000|2022-02-23 20:54:10|340.08|339.83|340.08|339.78|340.13|339.83|340.03|339.78|0
1645649660000|2022-02-23 20:54:20|340.03|339.83|340.03|339.78|340.08|339.83|339.98|339.78|0
1645649670000|2022-02-23 20:54:30|339.98||340.03||340.03||339.98||3
1645649680000|2022-02-23 20:54:40|339.98|339.83|340.03|339.78|340.03|339.83|339.98|339.78|0
1645649690000|2022-02-23 20:54:50|339.98|339.83|340.03|339.78|340.03|339.83|339.98|339.78|0
1645649700000|2022-02-23 20:55:00|340.18|339.83|340.18|339.88|340.23|339.88|340.08|339.78|0
1645649710000|2022-02-23 20:55:10|340.23|339.93|340.13|339.83|340.23|339.93|340.13|339.83|0
1645649720000|2022-02-23 20:55:20||339.78||339.83||339.83||339.78|0
1645649740000|2022-02-23 20:55:40|340.18|339.78|340.23|339.98|340.23|339.98|340.18|339.78|0
1645649750000|2022-02-23 20:55:50|340.18|339.93|340.13|339.83|340.23|339.93|340.13|339.78|0
1645649760000|2022-02-23 20:56:00|340.18||340.23||340.23||340.18||0
1645649770000|2022-02-23 20:56:10|340.28|339.93|340.28|339.98|340.28|340.03|340.28|339.93|1
1645649780000|2022-02-23 20:56:20|340.33|340.03|340.13|339.83|340.33|340.08|340.13|339.83|2
1645649790000|2022-02-23 20:56:30|340.08|339.93|340.13|339.88|340.13|339.93|340.03|339.83|2
1645649800000|2022-02-23 20:56:40|340.18|339.93|340.33|340.03|340.33|340.08|340.18|339.93|3
1645649810000|2022-02-23 20:56:50|340.28|339.98|340.13|339.98|340.28|339.98|340.13|339.93|1
1645649820000|2022-02-23 20:57:00|340.18|339.88|340.28|339.88|340.28|339.88|340.18|339.88|0
1645649840000|2022-02-23 20:57:20|340.33|339.93|340.23|339.93|340.33|339.93|340.18|339.83|3
1645649850000|2022-02-23 20:57:30|340.33|339.98|340.13|339.98|340.33|339.98|340.13|339.98|6
1645649860000|2022-02-23 20:57:40|340.08|339.83|340.08|339.83|340.13|339.83|340.08|339.83|1
1645649880000|2022-02-23 20:58:00|340.13|339.78|340.13|339.83|340.13|339.83|340.08|339.78|0
1645649890000|2022-02-23 20:58:10|340.23||340.23||340.23||340.23||3
1645649900000|2022-02-23 20:58:20|340.13|339.88|340.13|339.88|340.13|339.88|340.08|339.88|0
1645649930000|2022-02-23 20:58:50|340.33|339.93|340.38|340.03|340.38|340.03|340.33|339.93|3
1645649940000|2022-02-23 20:59:00|340.43||340.43||340.48||340.43||0
1645649960000|2022-02-23 20:59:20|340.38|339.98|340.33|339.93|340.38|339.98|340.33|339.93|0
1645649970000|2022-02-23 20:59:30|340.28|339.88|340.28|339.88|340.28|339.88|340.28|339.88|0
1645649980000|2022-02-23 20:59:40|||||||||2
1645650000000|2022-02-23 21:00:00|340.33|339.93|340.43|339.93|340.48|339.93|340.33|339.93|0
1645650010000|2022-02-23 21:00:10|340.48||340.43||340.48||340.43||0
1645650040000|2022-02-23 21:00:40||339.98||340.08||340.08||339.98|0
1645650050000|2022-02-23 21:00:50|340.33|340.13|340.23|339.93|340.33|340.18|340.18|339.88|4
1645650060000|2022-02-23 21:01:00|340.18|339.98|340.18|339.93|340.18|340.03|340.18|339.93|1
1645650070000|2022-02-23 21:01:10|340.23||340.18||340.23||340.18||0
1645650080000|2022-02-23 21:01:20|340.23|339.98|340.23|339.93|340.23|339.98|340.18|339.93|0
1645650090000|2022-02-23 21:01:30|340.18||340.23||340.23||340.18||0
1645650130000|2022-02-23 21:02:10|340.18||340.18||340.18||340.18||0
1645650160000|2022-02-23 21:02:40|340.23||340.18||340.23||340.18||0
1645650170000|2022-02-23 21:02:50|340.13|339.88|340.18|339.88|340.18|339.88|340.13|339.88|0
1645650180000|2022-02-23 21:03:00|340.13||340.13||340.13||340.13||0
1645650190000|2022-02-23 21:03:10|340.18||340.18||340.18||340.13||0
1645650200000|2022-02-23 21:03:20|340.13||340.18||340.18||340.13||0
1645650210000|2022-02-23 21:03:30|340.13||340.13||340.18||340.13||0
1645650220000|2022-02-23 21:03:40|340.18||340.18||340.18||340.13||0
1645650230000|2022-02-23 21:03:50|340.13||340.18||340.18||340.13||0
1645650240000|2022-02-23 21:04:00|340.13||340.18||340.18||340.13||0
1645650270000|2022-02-23 21:04:30||339.93||339.88||339.93||339.88|0
1645650280000|2022-02-23 21:04:40|340.13||340.18||340.18||340.13||0
1645650290000|2022-02-23 21:04:50|340.13||340.18||340.18||340.13||0
1645650300000|2022-02-23 21:05:00||339.93||339.93||339.93||339.88|0
1645650310000|2022-02-23 21:05:10||339.88||339.88||339.93||339.88|0
1645650330000|2022-02-23 21:05:30||339.93||339.93||339.93||339.88|0
1645650340000|2022-02-23 21:05:40|339.98|339.78|339.93|339.78|339.98|339.83|339.93|339.78|14
1645650370000|2022-02-23 21:06:10|||||||||1
1645650430000|2022-02-23 21:07:10|||||||||1
1645650450000|2022-02-23 21:07:30|||||||||1
1645650480000|2022-02-23 21:08:00|339.98||339.98||339.98||339.98||3
1645650500000|2022-02-23 21:08:20|340.03||339.98||340.03||339.98||1
1645650540000|2022-02-23 21:09:00|339.88|339.63|339.78|339.63|339.98|339.68|339.78|339.63|6
1645650550000|2022-02-23 21:09:10|||||||||3
1645650560000|2022-02-23 21:09:20|339.73|339.53|339.78|339.53|339.78|339.53|339.73|339.53|2
1645650570000|2022-02-23 21:09:30|339.73|339.58|339.73|339.58|339.78|339.58|339.73|339.58|2
1645650580000|2022-02-23 21:09:40|339.78|339.53|339.73|339.53|339.78|339.53|339.73|339.43|4
1645650590000|2022-02-23 21:09:50||339.48||339.48||339.48||339.48|1
1645650600000|2022-02-23 21:10:00|339.83||339.83||339.83||339.83||4
1645650610000|2022-02-23 21:10:10|||||||||15
1645650640000|2022-02-23 21:10:40|339.98|339.58|339.98|339.68|339.98|339.73|339.88|339.58|2
1645650650000|2022-02-23 21:10:50|339.83|339.58|339.73|339.43|339.93|339.58|339.73|339.43|4
1645650660000|2022-02-23 21:11:00|339.78|339.48|339.98|339.73|339.98|339.73|339.73|339.48|2
1645650670000|2022-02-23 21:11:10|||||||||1
1645650680000|2022-02-23 21:11:20|339.93|339.68|339.88|339.63|339.93|339.68|339.88|339.63|1
1645650690000|2022-02-23 21:11:30|339.83|339.48|339.78|339.43|339.83|339.58|339.73|339.43|3
1645650700000|2022-02-23 21:11:40|339.73|339.48|339.98|339.68|339.98|339.73|339.73|339.48|1
1645650710000|2022-02-23 21:11:50||339.73||339.73||339.73||339.73|2
1645650720000|2022-02-23 21:12:00||339.68||339.68||339.68||339.68|0
1645650730000|2022-02-23 21:12:10||339.73||339.63||339.73||339.63|0
1645650740000|2022-02-23 21:12:20|339.93|339.58|339.93|339.58|339.93|339.58|339.93|339.58|0
1645650790000|2022-02-23 21:13:10|339.98||339.98||339.98||339.98||0
1645650840000|2022-02-23 21:14:00|340.08|339.48|340.08|339.48|340.08|339.48|339.98|339.38|4
1645650850000|2022-02-23 21:14:10|339.98|339.38|339.98|339.38|340.08|339.48|339.98|339.38|0
1645650860000|2022-02-23 21:14:20|340.08|339.48|339.98|339.38|340.08|339.48|339.98|339.38|0
1645650890000|2022-02-23 21:14:50|339.88|339.28|339.88|339.28|339.98|339.38|339.88|339.28|0
1645650900000|2022-02-23 21:15:00|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645650910000|2022-02-23 21:15:10|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645650920000|2022-02-23 21:15:20|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1645650930000|2022-02-23 21:15:30|339.88|339.28|339.88|339.28|339.98|339.38|339.88|339.28|0
1645650940000|2022-02-23 21:15:40|339.98|339.38|339.98|339.38|339.98|339.38|339.88|339.28|0
1645650960000|2022-02-23 21:16:00|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645651020000|2022-02-23 21:17:00|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645651030000|2022-02-23 21:17:10|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645651040000|2022-02-23 21:17:20|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645651100000|2022-02-23 21:18:20|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645651110000|2022-02-23 21:18:30|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1645651120000|2022-02-23 21:18:40|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645651240000|2022-02-23 21:20:40|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645651250000|2022-02-23 21:20:50|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645651260000|2022-02-23 21:21:00|339.88|339.28|339.88|339.28|339.88|339.28|339.78|339.18|0
1645651270000|2022-02-23 21:21:10|339.78|339.18|339.78|339.18|339.88|339.28|339.78|339.18|0
1645651280000|2022-02-23 21:21:20|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645651290000|2022-02-23 21:21:30|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645651300000|2022-02-23 21:21:40|339.88|339.28|339.88|339.28|339.88|339.28|339.78|339.18|0
1645651320000|2022-02-23 21:22:00|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645651350000|2022-02-23 21:22:30|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645651360000|2022-02-23 21:22:40|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645651370000|2022-02-23 21:22:50|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645651380000|2022-02-23 21:23:00|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645651390000|2022-02-23 21:23:10|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645651520000|2022-02-23 21:25:20|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1645651530000|2022-02-23 21:25:30|339.88|339.28|339.88|339.28|339.98|339.38|339.88|339.28|0
1645651630000|2022-02-23 21:27:10|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645651640000|2022-02-23 21:27:20|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645651650000|2022-02-23 21:27:30|339.88|339.28|339.88|339.28|339.88|339.28|339.78|339.18|0
1645651700000|2022-02-23 21:28:20|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645651940000|2022-02-23 21:32:20|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1645651980000|2022-02-23 21:33:00|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645652140000|2022-02-23 21:35:40|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645652190000|2022-02-23 21:36:30|339.48|338.88|339.58|338.98|339.58|338.98|339.48|338.88|0
1645652240000|2022-02-23 21:37:20|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645652250000|2022-02-23 21:37:30|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645652260000|2022-02-23 21:37:40|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645652280000|2022-02-23 21:38:00|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645652320000|2022-02-23 21:38:40|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645652360000|2022-02-23 21:39:20|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645652370000|2022-02-23 21:39:30|339.78|339.18|339.78|339.18|339.88|339.28|339.78|339.18|0
1645652400000|2022-02-23 21:40:00|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645652420000|2022-02-23 21:40:20|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645652430000|2022-02-23 21:40:30|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645652450000|2022-02-23 21:40:50|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645652460000|2022-02-23 21:41:00|339.68|339.08|339.58|338.98|339.68|339.08|339.58|338.98|0
1645652480000|2022-02-23 21:41:20|339.68|339.08|339.58|338.98|339.68|339.08|339.48|338.88|0
1645652490000|2022-02-23 21:41:30|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645652530000|2022-02-23 21:42:10|339.38|338.78|339.38|338.78|339.38|338.78|339.28|338.68|0
1645652540000|2022-02-23 21:42:20|339.28|338.68|339.28|338.68|339.28|338.68|339.18|338.58|0
1645652550000|2022-02-23 21:42:30|339.38|338.78|339.28|338.68|339.38|338.78|339.28|338.68|0
1645652560000|2022-02-23 21:42:40|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645652600000|2022-02-23 21:43:20|339.48|338.88|339.38|338.78|339.48|338.88|339.38|338.78|0
1645652610000|2022-02-23 21:43:30|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645652620000|2022-02-23 21:43:40|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645652660000|2022-02-23 21:44:20|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645652700000|2022-02-23 21:45:00|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645652710000|2022-02-23 21:45:10|339.68|339.08|339.68|339.08|339.68|339.08|339.58|338.98|0
1645652720000|2022-02-23 21:45:20|339.58|338.98|339.58|338.98|339.68|339.08|339.58|338.98|0
1645652890000|2022-02-23 21:48:10|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645652910000|2022-02-23 21:48:30|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645652950000|2022-02-23 21:49:10|339.48|338.88|339.48|338.88|339.58|338.98|339.48|338.88|0
1645652960000|2022-02-23 21:49:20|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645653050000|2022-02-23 21:50:50|339.48|338.88|339.58|338.98|339.58|338.98|339.48|338.88|0
1645653060000|2022-02-23 21:51:00|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645653080000|2022-02-23 21:51:20|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|0
1645653110000|2022-02-23 21:51:50|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|0
1645653120000|2022-02-23 21:52:00|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|0
1645653130000|2022-02-23 21:52:10|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|0
1645653170000|2022-02-23 21:52:50|339.38|338.78|339.48|338.88|339.48|338.88|339.38|338.78|0
1645653180000|2022-02-23 21:53:00|339.38|338.78|339.48|338.88|339.48|338.88|339.38|338.78|0
1645653190000|2022-02-23 21:53:10|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645653200000|2022-02-23 21:53:20|339.48|338.88|339.38|338.78|339.48|338.88|339.38|338.78|0
1645653270000|2022-02-23 21:54:30|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645653330000|2022-02-23 21:55:30|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645653360000|2022-02-23 21:56:00|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1645653370000|2022-02-23 21:56:10|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645653380000|2022-02-23 21:56:20|339.38|338.78|339.38|338.78|339.38|338.78|339.28|338.68|0
1645653420000|2022-02-23 21:57:00|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645653510000|2022-02-23 21:58:30|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645653520000|2022-02-23 21:58:40|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645653530000|2022-02-23 21:58:50|339.38|338.78|339.38|338.78|339.38|338.78|339.28|338.68|0
1645653550000|2022-02-23 21:59:10|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1645653560000|2022-02-23 21:59:20|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645653570000|2022-02-23 21:59:30|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645653580000|2022-02-23 21:59:40|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1645654940000|2022-02-23 22:22:20|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645655160000|2022-02-23 22:26:00|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645655210000|2022-02-23 22:26:50|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645655220000|2022-02-23 22:27:00|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645655280000|2022-02-23 22:28:00|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1645655300000|2022-02-23 22:28:20|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645655530000|2022-02-23 22:32:10|339.18|338.58|339.18|338.58|339.18|338.58|339.18|338.58|0
1645655570000|2022-02-23 22:32:50|339.28|338.68|339.18|338.58|339.28|338.68|339.18|338.58|0
1645655600000|2022-02-23 22:33:20|339.28|338.68|339.18|338.58|339.28|338.68|339.18|338.58|0
1645655610000|2022-02-23 22:33:30|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645656540000|2022-02-23 22:49:00|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645657160000|2022-02-23 22:59:20|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645657200000|2022-02-23 23:00:00|339.38|338.78|339.58|338.98|339.58|338.98|339.38|338.78|0
1645657210000|2022-02-23 23:00:10|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1645657220000|2022-02-23 23:00:20|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645657230000|2022-02-23 23:00:30|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645657240000|2022-02-23 23:00:40|339.78|339.18|339.78|339.18|339.78|339.18|339.68|339.08|0
1645657260000|2022-02-23 23:01:00|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645657270000|2022-02-23 23:01:10|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645657300000|2022-02-23 23:01:40|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645657310000|2022-02-23 23:01:50|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645657320000|2022-02-23 23:02:00|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645657390000|2022-02-23 23:03:10|339.68|339.08|339.58|338.98|339.68|339.08|339.58|338.98|0
1645657400000|2022-02-23 23:03:20|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645657410000|2022-02-23 23:03:30|339.58|338.98|339.68|339.08|339.68|339.08|339.58|338.98|0
1645657420000|2022-02-23 23:03:40|339.58|338.98|339.68|339.08|339.78|339.18|339.58|338.98|0
1645657430000|2022-02-23 23:03:50|339.78|339.18|339.68|339.08|339.78|339.18|339.68|339.08|0
1645657440000|2022-02-23 23:04:00|339.78|339.18|339.78|339.18|339.78|339.18|339.68|339.08|0
1645657450000|2022-02-23 23:04:10|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645657480000|2022-02-23 23:04:40|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645657490000|2022-02-23 23:04:50|339.48|338.88|339.48|338.88|339.58|338.98|339.48|338.88|0
1645657500000|2022-02-23 23:05:00|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645657510000|2022-02-23 23:05:10|339.48|338.88|339.48|338.88|339.58|338.98|339.48|338.88|0
1645657520000|2022-02-23 23:05:20|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645657550000|2022-02-23 23:05:50|339.48|338.88|339.38|338.78|339.48|338.88|339.38|338.78|0
1645657560000|2022-02-23 23:06:00|339.48|338.88|339.48|338.88|339.48|338.88|339.38|338.78|0
1645657570000|2022-02-23 23:06:10|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645657650000|2022-02-23 23:07:30|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645657660000|2022-02-23 23:07:40|339.18|338.58|339.18|338.58|339.28|338.68|339.18|338.58|0
1645657670000|2022-02-23 23:07:50|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1645657690000|2022-02-23 23:08:10|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645657700000|2022-02-23 23:08:20|339.38|338.78|339.38|338.78|339.48|338.88|339.38|338.78|0
1645657720000|2022-02-23 23:08:40|339.28|338.68|339.28|338.68|339.38|338.78|339.28|338.68|0
1645657730000|2022-02-23 23:08:50|339.38|338.78|339.18|338.58|339.38|338.78|339.18|338.58|0
1645657740000|2022-02-23 23:09:00|339.28|338.68|339.18|338.58|339.28|338.68|339.18|338.58|0
1645657750000|2022-02-23 23:09:10|339.28|338.68|339.28|338.68|339.28|338.68|339.18|338.58|0
1645657770000|2022-02-23 23:09:30|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645657780000|2022-02-23 23:09:40|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645657810000|2022-02-23 23:10:10|339.18|338.58|339.18|338.58|339.18|338.58|339.18|338.58|0
1645657840000|2022-02-23 23:10:40|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645657850000|2022-02-23 23:10:50|339.38|338.78|339.38|338.78|339.38|338.78|339.28|338.68|0
1645657860000|2022-02-23 23:11:00|339.48|338.88|339.38|338.78|339.48|338.88|339.38|338.78|0
1645657870000|2022-02-23 23:11:10|339.48|338.88|339.38|338.78|339.48|338.88|339.38|338.78|0
1645657880000|2022-02-23 23:11:20|339.48|338.88|339.48|338.88|339.48|338.88|339.38|338.78|0
1645657890000|2022-02-23 23:11:30|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645657910000|2022-02-23 23:11:50|339.28|338.68|339.38|338.78|339.38|338.78|339.28|338.68|0
1645657950000|2022-02-23 23:12:30|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645658040000|2022-02-23 23:14:00|339.48|338.88|339.58|338.98|339.58|338.98|339.48|338.88|0
1645658090000|2022-02-23 23:14:50|339.48|338.88|339.48|338.88|339.58|338.98|339.48|338.88|0
1645658100000|2022-02-23 23:15:00|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645658120000|2022-02-23 23:15:20|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645658220000|2022-02-23 23:17:00|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645658260000|2022-02-23 23:17:40|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645658290000|2022-02-23 23:18:10|339.38|338.78|339.38|338.78|339.48|338.88|339.38|338.78|0
1645658370000|2022-02-23 23:19:30|339.28|338.68|339.28|338.68|339.38|338.78|339.28|338.68|0
1645658380000|2022-02-23 23:19:40|339.18|338.58|339.18|338.58|339.18|338.58|339.18|338.58|0
1645658440000|2022-02-23 23:20:40|339.28|338.68|339.18|338.58|339.28|338.68|339.18|338.58|0
1645658460000|2022-02-23 23:21:00|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645658470000|2022-02-23 23:21:10|339.18|338.58|339.18|338.58|339.28|338.68|339.18|338.58|0
1645658580000|2022-02-23 23:23:00|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645658630000|2022-02-23 23:23:50|339.18|338.58|339.18|338.58|339.18|338.58|339.18|338.58|0
1645658640000|2022-02-23 23:24:00|339.28|338.68|339.18|338.58|339.28|338.68|339.18|338.58|0
1645658710000|2022-02-23 23:25:10|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645658780000|2022-02-23 23:26:20|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645658790000|2022-02-23 23:26:30|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645658810000|2022-02-23 23:26:50|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|0
1645658830000|2022-02-23 23:27:10|339.58|338.98|339.58|338.98|339.58|338.98|339.48|338.88|0
1645658840000|2022-02-23 23:27:20|339.68|339.08|339.68|339.08|339.78|339.18|339.68|339.08|0
1645658850000|2022-02-23 23:27:30|339.78|339.18|339.68|339.08|339.78|339.18|339.68|339.08|0
1645658870000|2022-02-23 23:27:50|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645658880000|2022-02-23 23:28:00|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645658890000|2022-02-23 23:28:10|339.58|338.98|339.68|339.08|339.68|339.08|339.58|338.98|0
1645658900000|2022-02-23 23:28:20|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|0
1645658920000|2022-02-23 23:28:40|339.58|338.98|339.58|338.98|339.58|338.98|339.48|338.88|0
1645658930000|2022-02-23 23:28:50|339.48|338.88|339.48|338.88|339.58|338.98|339.48|338.88|0
1645658980000|2022-02-23 23:29:40|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|0
1645658990000|2022-02-23 23:29:50|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645659060000|2022-02-23 23:31:00|339.68|339.08|339.68|339.08|339.68|339.08|339.58|338.98|0
1645659100000|2022-02-23 23:31:40|339.58|338.98|339.68|339.08|339.68|339.08|339.58|338.98|0
1645659150000|2022-02-23 23:32:30|339.58|338.98|339.68|339.08|339.68|339.08|339.58|338.98|0
1645659170000|2022-02-23 23:32:50|339.58|338.98|339.58|338.98|339.58|338.98|339.58|338.98|0
1645659220000|2022-02-23 23:33:40|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645659250000|2022-02-23 23:34:10|339.78|339.18|339.68|339.08|339.78|339.18|339.68|339.08|0
1645659260000|2022-02-23 23:34:20|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645659330000|2022-02-23 23:35:30|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645659350000|2022-02-23 23:35:50|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645659400000|2022-02-23 23:36:40|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645659430000|2022-02-23 23:37:10|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645659440000|2022-02-23 23:37:20|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645659450000|2022-02-23 23:37:30|339.78|339.18|339.68|339.08|339.78|339.18|339.68|339.08|0
1645659540000|2022-02-23 23:39:00|339.78|339.18|339.68|339.08|339.78|339.18|339.68|339.08|0
1645659550000|2022-02-23 23:39:10|339.78|339.18|339.68|339.08|339.78|339.18|339.68|339.08|0
1645659590000|2022-02-23 23:39:50|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645659600000|2022-02-23 23:40:00|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1645659610000|2022-02-23 23:40:10|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1645659640000|2022-02-23 23:40:40|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645659670000|2022-02-23 23:41:10|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1645659690000|2022-02-23 23:41:30|340.28|339.68|340.28|339.68|340.28|339.68|340.28|339.68|0
1645659700000|2022-02-23 23:41:40|340.38|339.78|340.38|339.78|340.38|339.78|340.28|339.68|0
1645659710000|2022-02-23 23:41:50|340.28|339.68|340.28|339.68|340.38|339.78|340.28|339.68|0
1645659720000|2022-02-23 23:42:00|340.38|339.78|340.38|339.78|340.38|339.78|340.28|339.68|0
1645659730000|2022-02-23 23:42:10|340.28|339.68|340.38|339.78|340.38|339.78|340.28|339.68|0
1645659740000|2022-02-23 23:42:20|340.28|339.68|340.28|339.68|340.28|339.68|340.28|339.68|0
1645659790000|2022-02-23 23:43:10|340.38|339.78|340.38|339.78|340.38|339.78|340.28|339.68|0
1645659830000|2022-02-23 23:43:50|340.48|339.88|340.48|339.88|340.48|339.88|340.38|339.78|0
1645659840000|2022-02-23 23:44:00|340.38|339.78|340.38|339.78|340.38|339.78|340.38|339.78|0
1645659860000|2022-02-23 23:44:20|340.28|339.68|340.38|339.78|340.38|339.78|340.28|339.68|0
1645659870000|2022-02-23 23:44:30|340.28|339.68|340.28|339.68|340.28|339.68|340.28|339.68|0
1645659900000|2022-02-23 23:45:00|340.38|339.78|340.28|339.68|340.38|339.78|340.28|339.68|0
1645659930000|2022-02-23 23:45:30|340.38|339.78|340.28|339.68|340.38|339.78|340.28|339.68|0
1645659960000|2022-02-23 23:46:00|340.18|339.58|340.28|339.68|340.28|339.68|340.18|339.58|0
1645659970000|2022-02-23 23:46:10|340.18|339.58|340.18|339.58|340.28|339.68|340.18|339.58|0
1645660020000|2022-02-23 23:47:00|340.28|339.68|340.18|339.58|340.28|339.68|340.18|339.58|0
1645660040000|2022-02-23 23:47:20|340.28|339.68|340.28|339.68|340.28|339.68|340.18|339.58|0
1645660090000|2022-02-23 23:48:10|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1645660120000|2022-02-23 23:48:40|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1645660150000|2022-02-23 23:49:10|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1645660200000|2022-02-23 23:50:00|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1645660400000|2022-02-23 23:53:20|340.08|339.48|340.08|339.48|340.18|339.58|340.08|339.48|0
1645660440000|2022-02-23 23:54:00|339.98|339.38|340.08|339.48|340.08|339.48|339.98|339.38|0
1645660450000|2022-02-23 23:54:10|339.98|339.38|340.08|339.48|340.08|339.48|339.98|339.38|0
1645660800000|2022-02-24 00:00:00|340.08|339.48|340.08|339.48|340.08|339.48|339.98|339.38|0
1645660810000|2022-02-24 00:00:10|339.98|339.38|340.08|339.48|340.18|339.58|339.98|339.38|0
1645660830000|2022-02-24 00:00:30|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1645660860000|2022-02-24 00:01:00|340.28|339.68|340.28|339.68|340.28|339.68|340.18|339.58|0
1645660890000|2022-02-24 00:01:30|340.18|339.58|340.28|339.68|340.28|339.68|340.18|339.58|0
1645660900000|2022-02-24 00:01:40|340.18|339.58|340.18|339.58|340.28|339.68|340.18|339.58|0
1645660930000|2022-02-24 00:02:10|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1645660940000|2022-02-24 00:02:20|339.98|339.38|339.98|339.38|340.08|339.48|339.98|339.38|0
1645660970000|2022-02-24 00:02:50|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1645660980000|2022-02-24 00:03:00|339.98|339.38|339.98|339.38|340.08|339.48|339.98|339.38|0
1645660990000|2022-02-24 00:03:10|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645661030000|2022-02-24 00:03:50|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645661040000|2022-02-24 00:04:00|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645661050000|2022-02-24 00:04:10|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645661070000|2022-02-24 00:04:30|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645661080000|2022-02-24 00:04:40|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645661090000|2022-02-24 00:04:50|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645661100000|2022-02-24 00:05:00|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645661130000|2022-02-24 00:05:30|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1645661260000|2022-02-24 00:07:40|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645661280000|2022-02-24 00:08:00|339.78|339.18|339.68|339.08|339.78|339.18|339.68|339.08|0
1645661310000|2022-02-24 00:08:30|339.58|338.98|339.68|339.08|339.68|339.08|339.58|338.98|0
1645661350000|2022-02-24 00:09:10|339.78|339.18|339.68|339.08|339.78|339.18|339.68|339.08|0
1645661380000|2022-02-24 00:09:40|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645661400000|2022-02-24 00:10:00|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1645661410000|2022-02-24 00:10:10|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1645661450000|2022-02-24 00:10:50|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645661460000|2022-02-24 00:11:00|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1645661470000|2022-02-24 00:11:10|340.08|339.48|339.98|339.38|340.08|339.48|339.98|339.38|0
1645661490000|2022-02-24 00:11:30|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1645661500000|2022-02-24 00:11:40|340.18|339.58|340.18|339.58|340.18|339.58|340.08|339.48|0
1645661510000|2022-02-24 00:11:50|340.08|339.48|340.18|339.58|340.18|339.58|340.08|339.48|0
1645661520000|2022-02-24 00:12:00|340.08|339.48|340.18|339.58|340.18|339.58|340.08|339.48|0
1645661530000|2022-02-24 00:12:10|340.08|339.48|340.08|339.48|340.18|339.58|340.08|339.48|0
1645661550000|2022-02-24 00:12:30|340.18|339.58|340.18|339.58|340.18|339.58|340.18|339.58|0
1645661580000|2022-02-24 00:13:00|340.08|339.48|340.08|339.48|340.08|339.48|340.08|339.48|0
1645661660000|2022-02-24 00:14:20|340.18|339.58|340.08|339.48|340.18|339.58|340.08|339.48|0
1645661690000|2022-02-24 00:14:50|339.98|339.38|339.98|339.38|340.08|339.48|339.98|339.38|0
1645661710000|2022-02-24 00:15:10|339.88|339.28|339.88|339.28|339.98|339.38|339.88|339.28|0
1645661740000|2022-02-24 00:15:40|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645661770000|2022-02-24 00:16:10|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645661780000|2022-02-24 00:16:20|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645661790000|2022-02-24 00:16:30|339.98|339.38|339.98|339.38|339.98|339.38|339.98|339.38|0
1645661800000|2022-02-24 00:16:40|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645661820000|2022-02-24 00:17:00|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645661830000|2022-02-24 00:17:10|339.78|339.18|339.78|339.18|339.88|339.28|339.78|339.18|0
1645661870000|2022-02-24 00:17:50|339.68|339.08|339.68|339.08|339.78|339.18|339.68|339.08|0
1645661970000|2022-02-24 00:19:30|339.78|339.18|339.78|339.18|339.78|339.18|339.68|339.08|0
1645661980000|2022-02-24 00:19:40|339.88|339.28|339.88|339.28|339.88|339.28|339.78|339.18|0
1645661990000|2022-02-24 00:19:50|339.78|339.18|339.78|339.18|339.88|339.28|339.78|339.18|0
1645662010000|2022-02-24 00:20:10|339.88|339.28|339.88|339.28|339.88|339.28|339.78|339.18|0
1645662020000|2022-02-24 00:20:20|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645662030000|2022-02-24 00:20:30|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645662040000|2022-02-24 00:20:40|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645662050000|2022-02-24 00:20:50|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645662180000|2022-02-24 00:23:00|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645662200000|2022-02-24 00:23:20|339.78|339.18|339.78|339.18|339.78|339.18|339.68|339.08|0
1645662230000|2022-02-24 00:23:50|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645662300000|2022-02-24 00:25:00|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645662310000|2022-02-24 00:25:10|339.88|339.28|339.88|339.28|339.88|339.28|339.88|339.28|0
1645662350000|2022-02-24 00:25:50|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645662410000|2022-02-24 00:26:50|339.68|339.08|339.68|339.08|339.68|339.08|339.68|339.08|0
1645662440000|2022-02-24 00:27:20|339.78|339.18|339.78|339.18|339.78|339.18|339.78|339.18|0
1645662490000|2022-02-24 00:28:10|339.88|339.28|339.78|339.18|339.88|339.28|339.78|339.18|0
1645662500000|2022-02-24 00:28:20|339.88|339.28|339.88|339.28|339.88|339.28|339.78|339.18|0
1645662520000|2022-02-24 00:28:40|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645662540000|2022-02-24 00:29:00|339.78|339.18|339.28|338.68|339.78|339.18|339.28|338.68|0
1645662550000|2022-02-24 00:29:10|339.38|338.78|339.08|338.48|339.38|338.78|339.08|338.48|0
1645662560000|2022-02-24 00:29:20|339.18|338.58|339.08|338.48|339.18|338.58|339.08|338.48|0
1645662570000|2022-02-24 00:29:30|339.18|338.58|339.28|338.68|339.28|338.68|339.18|338.58|0
1645662580000|2022-02-24 00:29:40|339.38|338.78|339.38|338.78|339.38|338.78|339.28|338.68|0
1645662590000|2022-02-24 00:29:50|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645662600000|2022-02-24 00:30:00|340.03|338.78|338.33|337.98|340.03|339.58|338.33|337.98|123
1645662610000|2022-02-24 00:30:10|338.28|338.03|337.98|337.73|338.53|338.03|337.98|337.73|63
1645662620000|2022-02-24 00:30:20|337.93|337.68|337.98|337.63|337.98|337.68|337.93|337.53|14
1645662630000|2022-02-24 00:30:30|337.93|337.68|338.38|338.03|338.38|338.03|337.93|337.68|48
1645662640000|2022-02-24 00:30:40|338.28|338.08|338.78|338.43|338.83|338.43|338.28|338.08|8
1645662650000|2022-02-24 00:30:50||338.48||338.48||338.48||338.48|2
1645662660000|2022-02-24 00:31:00|338.73||338.73||338.73||338.73||5
1645662680000|2022-02-24 00:31:20|338.68|338.38|338.18|338.03|338.68|338.38|338.18|338.03|34
1645662690000|2022-02-24 00:31:30|338.13|337.98|338.28|338.03|338.28|338.03|338.13|337.98|16
1645662700000|2022-02-24 00:31:40|338.38|338.08|338.48|338.23|338.58|338.28|338.38|338.08|6
1645662710000|2022-02-24 00:31:50|338.33|338.18|338.03|337.88|338.33|338.18|338.03|337.88|16
1645662720000|2022-02-24 00:32:00|337.98|337.83|337.93|337.78|338.03|337.83|337.93|337.78|9
1645662730000|2022-02-24 00:32:10|337.98||337.93||338.03||337.93||2
1645662740000|2022-02-24 00:32:20|337.98|337.98|338.18|337.98|338.23|337.98|337.98|337.98|17
1645662750000|2022-02-24 00:32:30|338.08|337.93|338.13|337.88|338.13|337.93|338.03|337.88|6
1645662760000|2022-02-24 00:32:40|338.18|337.93|338.18|337.93|338.18|337.93|338.13|337.93|0
1645662770000|2022-02-24 00:32:50|338.23|337.98|338.23|337.98|338.23|337.98|338.18|337.98|3
1645662780000|2022-02-24 00:33:00|338.28|338.08|338.33|338.08|338.33|338.08|338.28|338.03|4
1645662790000|2022-02-24 00:33:10|338.28|338.03|338.33|338.08|338.33|338.08|338.28|338.03|0
1645662800000|2022-02-24 00:33:20|338.38|338.13|338.63|338.43|338.63|338.43|338.38|338.13|3
1645662810000|2022-02-24 00:33:30|338.58|338.38|338.48|338.23|338.58|338.38|338.48|338.23|3
1645662820000|2022-02-24 00:33:40|338.43|338.28|338.43|338.18|338.48|338.28|338.43|338.18|0
1645662830000|2022-02-24 00:33:50|338.48|338.23|338.43|338.23|338.48|338.23|338.43|338.23|0
1645662840000|2022-02-24 00:34:00|338.38|338.18|338.23|338.03|338.38|338.18|338.23|338.03|6
1645662860000|2022-02-24 00:34:20|338.28|338.18|338.38|338.13|338.43|338.18|338.28|338.13|3
1645662870000|2022-02-24 00:34:30|338.43|338.18|338.43|338.18|338.43|338.18|338.43|338.18|0
1645662880000|2022-02-24 00:34:40|338.48|338.23|338.48|338.33|338.48|338.33|338.48|338.23|723
1645662890000|2022-02-24 00:34:50||338.28||338.18||338.33||338.18|5
1645662900000|2022-02-24 00:35:00|338.43|338.13|338.43|338.18|338.43|338.18|338.38|338.13|0
1645662910000|2022-02-24 00:35:10|338.38|338.23|338.38|338.13|338.38|338.23|338.38|338.13|0
1645662920000|2022-02-24 00:35:20|338.33|338.08|338.28|338.03|338.33|338.08|338.28|338.03|0
1645662930000|2022-02-24 00:35:30|||||||||2
1645662940000|2022-02-24 00:35:40|338.23|337.98|338.18|337.98|338.23|337.98|338.18|337.98|4
1645662950000|2022-02-24 00:35:50|338.13|337.93|338.13|337.93|338.13|337.93|338.13|337.93|3
1645662960000|2022-02-24 00:36:00|338.08|337.88|338.08|337.88|338.08|337.88|338.08|337.88|3
1645662970000|2022-02-24 00:36:10|338.13|337.93|338.13|337.88|338.18|337.93|338.13|337.88|2
1645662980000|2022-02-24 00:36:20|338.08||338.03||338.08||338.03||0
1645662990000|2022-02-24 00:36:30|338.13|337.83|338.13|337.93|338.18|337.93|338.13|337.83|9
1645663000000|2022-02-24 00:36:40|338.08|337.88|338.08|337.88|338.08|337.88|338.08|337.88|0
1645663020000|2022-02-24 00:37:00|338.18|338.03|338.18|337.98|338.18|338.03|338.18|337.93|15
1645663030000|2022-02-24 00:37:10||337.93||337.98||337.98||337.93|0
1645663040000|2022-02-24 00:37:20|338.23|338.03|338.33|338.13|338.33|338.13|338.23|338.03|9
1645663050000|2022-02-24 00:37:30||338.08||338.08||338.08||338.08|1
1645663060000|2022-02-24 00:37:40||338.13||338.13||338.13||338.13|0
1645663070000|2022-02-24 00:37:50|338.38|338.18|338.43|338.13|338.48|338.28|338.38|338.13|8
1645663080000|2022-02-24 00:38:00|338.38|338.18|338.33|338.08|338.38|338.18|338.33|338.08|0
1645663090000|2022-02-24 00:38:10|338.28|338.03|338.28|338.08|338.28|338.08|338.28|338.03|37
1645663100000|2022-02-24 00:38:20||338.13||338.08||338.13||338.08|1
1645663110000|2022-02-24 00:38:30|338.23|338.03|338.33|338.13|338.33|338.13|338.23|338.03|9
1645663120000|2022-02-24 00:38:40|338.43|338.18|338.48|338.23|338.48|338.23|338.43|338.18|32
1645663130000|2022-02-24 00:38:50|338.43||338.48||338.48||338.43||3
1645663140000|2022-02-24 00:39:00|338.43|338.28|338.48|338.28|338.48|338.28|338.43|338.28|3
1645663150000|2022-02-24 00:39:10|338.53|338.38|338.63|338.43|338.63|338.43|338.53|338.38|4
1645663160000|2022-02-24 00:39:20|338.58|338.38|338.58|338.38|338.58|338.43|338.58|338.38|4
1645663170000|2022-02-24 00:39:30|338.53|338.33|338.43|338.23|338.53|338.33|338.43|338.23|5
1645663180000|2022-02-24 00:39:40|338.38|338.18|338.38|338.13|338.38|338.18|338.38|338.13|0
1645663200000|2022-02-24 00:40:00|338.33|338.03|338.28|338.03|338.33|338.03|338.18|338.03|26
1645663210000|2022-02-24 00:40:10||338.08||338.08||338.08||338.08|0
1645663220000|2022-02-24 00:40:20|338.33|338.18|338.03|337.83|338.38|338.18|337.93|337.68|270
1645663230000|2022-02-24 00:40:30|338.08|337.88|338.13|337.88|338.13|337.88|338.03|337.83|18
1645663240000|2022-02-24 00:40:40|338.08|337.93|338.18|337.93|338.18|337.93|338.08|337.88|29
1645663250000|2022-02-24 00:40:50|338.13|338.03|338.18|337.98|338.18|338.03|338.13|337.93|12
1645663260000|2022-02-24 00:41:00||338.03||338.03||338.03||338.03|0
1645663270000|2022-02-24 00:41:10|338.13|337.93|338.13|337.93|338.13|337.93|338.13|337.93|6
1645663280000|2022-02-24 00:41:20|338.18||338.13||338.18||338.13||0
1645663290000|2022-02-24 00:41:30|338.08|337.98|338.18|337.98|338.18|337.98|338.08|337.98|5
1645663300000|2022-02-24 00:41:40|338.23|338.03|338.23|338.08|338.28|338.08|338.23|338.03|7
1645663310000|2022-02-24 00:41:50||338.03||338.03||338.03||338.03|5
1645663320000|2022-02-24 00:42:00|338.18|338.08|338.23|338.08|338.28|338.08|338.18|338.08|8
1645663330000|2022-02-24 00:42:10|338.28|338.13|338.38|338.18|338.38|338.18|338.28|338.13|21
1645663340000|2022-02-24 00:42:20|338.33|338.23|338.43|338.28|338.43|338.28|338.33|338.18|2
1645663350000|2022-02-24 00:42:30|338.48||338.48||338.48||338.48||3
1645663360000|2022-02-24 00:42:40|338.43|338.33|338.53|338.33|338.53|338.33|338.43|338.33|4
1645663370000|2022-02-24 00:42:50||338.38||338.33||338.38||338.33|4
1645663380000|2022-02-24 00:43:00|338.48|338.38|338.48|338.28|338.58|338.38|338.48|338.28|15
1645663390000|2022-02-24 00:43:10|338.53|338.33|338.53|338.28|338.53|338.33|338.48|338.28|3
1645663400000|2022-02-24 00:43:20|338.48|338.33|338.48|338.28|338.48|338.33|338.48|338.28|1
1645663410000|2022-02-24 00:43:30|338.43|338.18|338.33|338.13|338.43|338.18|338.33|338.13|11
1645663420000|2022-02-24 00:43:40|338.28|338.08|338.28|338.08|338.28|338.08|338.28|338.08|6
1645663430000|2022-02-24 00:43:50|338.18|337.98|338.13|337.93|338.18|337.98|338.13|337.93|4
1645663440000|2022-02-24 00:44:00|338.08|337.88|338.03|337.88|338.08|337.88|338.03|337.88|16
1645663450000|2022-02-24 00:44:10|338.08|337.83|338.03|337.83|338.08|337.83|338.03|337.83|4
1645663460000|2022-02-24 00:44:20|338.08|337.88|338.08|337.88|338.08|337.88|338.08|337.88|1
1645663470000|2022-02-24 00:44:30|338.03|337.83|338.03|337.83|338.03|337.83|338.03|337.83|5
1645663490000|2022-02-24 00:44:50|338.08|337.88|338.08|337.88|338.08|337.88|338.08|337.88|1
1645663500000|2022-02-24 00:45:00|338.03|337.83|337.98|337.78|338.03|337.83|337.98|337.78|6
1645663510000|2022-02-24 00:45:10|337.93|337.73|337.93|337.73|337.98|337.78|337.93|337.73|20
1645663530000|2022-02-24 00:45:30|337.88|337.78|337.93|337.78|337.98|337.78|337.88|337.78|9
1645663540000|2022-02-24 00:45:40|337.98|337.83|337.98|337.83|337.98|337.83|337.98|337.83|3
1645663560000|2022-02-24 00:46:00|337.93|337.73|337.88|337.73|337.93|337.73|337.88|337.68|9
1645663570000|2022-02-24 00:46:10||337.68||337.68||337.68||337.68|2
1645663580000|2022-02-24 00:46:20|337.83|337.63|337.83|337.63|337.88|337.68|337.78|337.63|5
1645663590000|2022-02-24 00:46:30|337.78||337.83||337.83||337.78||7
1645663600000|2022-02-24 00:46:40|337.78||337.83||337.83||337.78||1
1645663610000|2022-02-24 00:46:50|337.78||337.78||337.78||337.78||2
1645663620000|2022-02-24 00:47:00|337.83|337.68|337.83|337.68|337.83|337.68|337.78|337.68|0
1645663630000|2022-02-24 00:47:10|337.78|337.58|337.78|337.58|337.78|337.63|337.73|337.58|6
1645663640000|2022-02-24 00:47:20|337.73|337.53|337.78|337.58|337.78|337.58|337.73|337.53|9
1645663650000|2022-02-24 00:47:30|337.83|337.63|337.83|337.63|337.83|337.63|337.83|337.63|1
1645663660000|2022-02-24 00:47:40|337.88|337.68|337.73|337.53|337.88|337.68|337.73|337.53|11
1645663670000|2022-02-24 00:47:50|337.68||337.73||337.73||337.68||7
1645663680000|2022-02-24 00:48:00|337.68|337.58|337.73|337.53|337.73|337.58|337.68|337.53|5
1645663690000|2022-02-24 00:48:10|337.68|337.48|337.63|337.43|337.68|337.48|337.63|337.43|7
1645663700000|2022-02-24 00:48:20||337.48||337.48||337.48||337.48|0
1645663710000|2022-02-24 00:48:30|337.58|337.43|337.58|337.38|337.58|337.43|337.53|337.38|16
1645663720000|2022-02-24 00:48:40|337.48|337.28|337.48|337.28|337.53|337.33|337.43|337.28|47
1645663730000|2022-02-24 00:48:50|337.43||337.43||337.43||337.43||0
1645663740000|2022-02-24 00:49:00|337.13|336.93|337.23|337.03|337.23|337.03|337.13|336.93|99
1645663750000|2022-02-24 00:49:10|337.18|336.98|337.13|336.88|337.18|336.98|337.13|336.88|2
1645663760000|2022-02-24 00:49:20|337.08|336.93|337.08|336.88|337.08|336.93|337.08|336.88|5
1645663770000|2022-02-24 00:49:30|337.03|336.83|337.03|336.83|337.03|336.88|337.03|336.83|1
1645663780000|2022-02-24 00:49:40|337.08|336.88|337.08|336.88|337.08|336.88|337.08|336.88|1
1645663790000|2022-02-24 00:49:50|337.03|336.83|337.03|336.83|337.03|336.83|337.03|336.83|1
1645663800000|2022-02-24 00:50:00|337.08|336.88|337.08|336.88|337.08|336.88|337.03|336.83|1
1645663810000|2022-02-24 00:50:10|337.03|336.83|336.93|336.78|337.03|336.83|336.93|336.78|2
1645663820000|2022-02-24 00:50:20|336.88|336.73|336.93|336.73|336.93|336.73|336.83|336.63|13
1645663830000|2022-02-24 00:50:30|336.88|336.68|336.88|336.68|336.88|336.68|336.83|336.68|6
1645663840000|2022-02-24 00:50:40|336.93|336.73|336.93|336.73|336.98|336.78|336.93|336.73|24
1645663850000|2022-02-24 00:50:50|336.98||336.93||336.98||336.93||2
1645663860000|2022-02-24 00:51:00|336.88||336.93||336.93||336.88||12
1645663870000|2022-02-24 00:51:10|336.98|336.78|337.18|336.98|337.23|337.03|336.98|336.78|66
1645663880000|2022-02-24 00:51:20|337.23|337.03|337.23|337.08|337.23|337.08|337.23|337.03|7
1645663890000|2022-02-24 00:51:30|||||||||21
1645663900000|2022-02-24 00:51:40|337.33|337.13|337.28|337.13|337.33|337.13|337.28|337.13|9
1645663910000|2022-02-24 00:51:50|337.23|337.08|337.23|337.08|337.23|337.08|337.18|337.03|14
1645663920000|2022-02-24 00:52:00|337.33|337.13|337.28|337.08|337.38|337.13|337.28|337.08|5
1645663930000|2022-02-24 00:52:10|337.23|337.03|337.28|337.08|337.28|337.08|337.23|337.03|21
1645663940000|2022-02-24 00:52:20|337.23|337.13|337.33|337.13|337.33|337.13|337.23|337.13|4
1645663950000|2022-02-24 00:52:30|337.28|337.08|337.28|337.13|337.28|337.13|337.28|337.08|8
1645663960000|2022-02-24 00:52:40|337.23|337.08|337.23|337.08|337.23|337.08|337.23|337.08|15
1645663970000|2022-02-24 00:52:50|337.18|337.03|337.18|336.98|337.18|337.03|337.13|336.98|13
1645663980000|2022-02-24 00:53:00|337.13|336.93|337.03|336.83|337.13|336.93|337.03|336.83|22
1645663990000|2022-02-24 00:53:10|336.98|336.78|336.98|336.78|336.98|336.78|336.98|336.78|11
1645664000000|2022-02-24 00:53:20|336.93|336.73|336.93|336.73|336.93|336.73|336.78|336.63|13
1645664010000|2022-02-24 00:53:30|336.88|336.68|336.73|336.53|336.88|336.68|336.73|336.53|16
1645664020000|2022-02-24 00:53:40|336.78|336.58|336.93|336.73|336.93|336.73|336.73|336.53|7
1645664030000|2022-02-24 00:53:50|336.88||336.93||336.93||336.88||2
1645664040000|2022-02-24 00:54:00|336.88|336.78|337.03|336.78|337.03|336.78|336.88|336.78|11
1645664050000|2022-02-24 00:54:10|337.08|336.83|337.08|336.83|337.08|336.83|337.08|336.83|0
1645664060000|2022-02-24 00:54:20|337.03|336.88|337.03|336.83|337.08|336.88|337.03|336.83|1
1645664070000|2022-02-24 00:54:30|336.98|336.78|336.98|336.78|336.98|336.78|336.98|336.78|1
1645664080000|2022-02-24 00:54:40|336.93|336.73|336.93|336.73|336.93|336.73|336.93|336.73|0
1645664090000|2022-02-24 00:54:50|336.88|336.68|337.03|336.83|337.03|336.83|336.83|336.63|6
1645664100000|2022-02-24 00:55:00|336.98|336.78|337.03|336.83|337.08|336.88|336.93|336.73|18
1645664110000|2022-02-24 00:55:10|336.98|336.78|337.03|336.83|337.03|336.83|336.98|336.78|4
1645664120000|2022-02-24 00:55:20|336.98|336.78|336.83|336.63|336.98|336.78|336.83|336.63|16
1645664130000|2022-02-24 00:55:30|336.78|336.58|336.88|336.68|336.88|336.68|336.78|336.58|9
1645664140000|2022-02-24 00:55:40|336.83|336.63|336.83|336.68|336.88|336.68|336.83|336.63|6
1645664150000|2022-02-24 00:55:50|||||||||3
1645664160000|2022-02-24 00:56:00|336.78|336.63|336.73|336.58|336.78|336.63|336.73|336.58|10
1645664170000|2022-02-24 00:56:10|336.68|336.53|336.88|336.68|336.88|336.68|336.68|336.53|8
1645664180000|2022-02-24 00:56:20|336.93|336.73|337.13|336.93|337.13|336.93|336.93|336.68|16
1645664190000|2022-02-24 00:56:30|337.08|336.88|337.03|336.83|337.08|336.88|337.03|336.83|4
1645664200000|2022-02-24 00:56:40|336.98|336.78|337.03|336.83|337.03|336.83|336.98|336.78|1
1645664210000|2022-02-24 00:56:50|337.08|336.93|337.08|336.88|337.13|336.93|337.08|336.88|4
1645664220000|2022-02-24 00:57:00|337.03|337.03|337.33|337.13|337.33|337.13|337.03|337.03|22
1645664230000|2022-02-24 00:57:10|337.28|337.08|337.28|337.08|337.28|337.13|337.23|337.08|3
1645664240000|2022-02-24 00:57:20|337.23|337.23|337.43|337.23|337.43|337.23|337.23|337.23|12
1645664250000|2022-02-24 00:57:30|337.38|337.28|337.38|337.18|337.38|337.28|337.33|337.13|15
1645664260000|2022-02-24 00:57:40||337.23||337.18||337.23||337.13|0
1645664270000|2022-02-24 00:57:50|337.33|337.13|337.33|337.13|337.33|337.18|337.33|337.13|2
1645664280000|2022-02-24 00:58:00|337.28|337.18|337.33|337.18|337.33|337.18|337.28|337.13|4
1645664290000|2022-02-24 00:58:10|337.28|337.13|337.23|337.03|337.28|337.13|337.13|336.98|9
1645664300000|2022-02-24 00:58:20|337.18|336.98|337.13|336.93|337.18|336.98|337.08|336.93|1
1645664310000|2022-02-24 00:58:30|337.08|336.88|336.93|336.78|337.08|336.88|336.93|336.78|1
1645664320000|2022-02-24 00:58:40|336.98|336.73|336.88|336.63|336.98|336.73|336.78|336.63|16
1645664330000|2022-02-24 00:58:50|336.83|336.68|336.88|336.68|336.88|336.68|336.83|336.63|1
1645664340000|2022-02-24 00:59:00|336.83|336.63|336.68|336.53|336.83|336.63|336.68|336.53|108
1645664350000|2022-02-24 00:59:10|336.63|336.48|336.68|336.48|336.68|336.48|336.63|336.48|4
1645664360000|2022-02-24 00:59:20|336.63|336.43|336.23|336.03|336.63|336.43|336.13|335.93|96
1645664370000|2022-02-24 00:59:30|336.33|336.08|336.23|336.03|336.33|336.18|336.18|336.03|12
1645664380000|2022-02-24 00:59:40|336.18|335.98|336.08|335.88|336.18|335.98|336.08|335.88|11
1645664390000|2022-02-24 00:59:50|336.03|335.83|336.03|335.83|336.08|335.83|336.03|335.83|2
1645664400000|2022-02-24 01:00:00|335.98|335.88|336.13|335.93|336.18|335.98|335.98|335.88|55
1645664410000|2022-02-24 01:00:10|336.08|335.83|336.03|335.88|336.13|335.88|335.98|335.83|54
1645664420000|2022-02-24 01:00:20|336.08|335.93|336.28|336.08|336.28|336.13|336.03|335.93|29
1645664430000|2022-02-24 01:00:30|336.33|336.03|336.28|336.13|336.48|336.28|336.28|336.03|61
1645664440000|2022-02-24 01:00:40|336.33|336.23|336.53|336.33|336.53|336.33|336.33|336.18|10
1645664450000|2022-02-24 01:00:50|336.48|336.28|336.53|336.33|336.53|336.38|336.48|336.28|4
1645664460000|2022-02-24 01:01:00|336.48|336.28|336.18|335.98|336.48|336.28|336.13|335.88|26
1645664470000|2022-02-24 01:01:10|336.23|336.03|335.98|335.83|336.23|336.03|335.98|335.78|35
1645664480000|2022-02-24 01:01:20|336.03|335.88|336.08|335.88|336.13|335.88|335.98|335.88|1
1645664490000|2022-02-24 01:01:30|336.03|335.93|336.13|335.93|336.18|336.03|336.03|335.93|17
1645664500000|2022-02-24 01:01:40|336.08|335.88|336.18|335.98|336.18|335.98|336.08|335.83|4
1645664510000|2022-02-24 01:01:50|336.13|335.93|336.18|335.98|336.18|335.98|336.13|335.93|2
1645664520000|2022-02-24 01:02:00|336.08|335.88|335.83|335.63|336.08|335.88|335.83|335.63|12
1645664530000|2022-02-24 01:02:10|335.78|335.58|335.78|335.58|335.78|335.63|335.73|335.53|33
1645664540000|2022-02-24 01:02:20|335.83|335.63|336.28|336.08|336.28|336.08|335.83|335.63|123
1645664550000|2022-02-24 01:02:30|336.23|336.13|336.33|336.08|336.38|336.13|336.23|336.03|4
1645664560000|2022-02-24 01:02:40|336.28|336.13|336.08|335.83|336.28|336.13|336.08|335.83|3
1645664570000|2022-02-24 01:02:50|336.13|335.88|336.23|336.03|336.28|336.08|336.08|335.88|13
1645664580000|2022-02-24 01:03:00|336.18|336.23|336.43|336.23|336.43|336.23|336.18|336.23|227
1645664590000|2022-02-24 01:03:10|336.38|336.18|336.53|336.33|336.58|336.33|336.33|336.18|43
1645664600000|2022-02-24 01:03:20|336.48|336.28|336.28|336.13|336.48|336.28|336.28|336.13|2
1645664610000|2022-02-24 01:03:30|336.23|336.08|336.18|335.98|336.23|336.08|336.18|335.93|24
1645664620000|2022-02-24 01:03:40|336.23|335.93|336.28|336.08|336.28|336.13|336.23|335.93|7
1645664630000|2022-02-24 01:03:50|336.23|336.13|336.23|335.98|336.28|336.13|336.23|335.98|31
1645664640000|2022-02-24 01:04:00|336.18|335.93|336.18|335.93|336.18|335.93|335.98|335.78|12
1645664650000|2022-02-24 01:04:10|336.13|335.98|336.28|336.08|336.33|336.13|336.13|335.98|18
1645664660000|2022-02-24 01:04:20|336.33|336.13|336.38|336.18|336.48|336.23|336.33|336.08|1
1645664670000|2022-02-24 01:04:30|336.33|336.13|336.18|335.98|336.33|336.13|336.18|335.98|32
1645664680000|2022-02-24 01:04:40|336.23|335.93|336.23|336.03|336.28|336.08|336.23|335.93|42
1645664690000|2022-02-24 01:04:50|336.18|335.98|336.18|335.98|336.23|335.98|336.13|335.93|4
1645664700000|2022-02-24 01:05:00|336.13|335.88|335.98|335.73|336.13|335.88|335.88|335.73|19
1645664710000|2022-02-24 01:05:10|335.93|335.78|335.83|335.68|335.93|335.78|335.83|335.68|2
1645664720000|2022-02-24 01:05:20|335.78|335.63|335.73|335.53|335.78|335.68|335.68|335.53|3
1645664730000|2022-02-24 01:05:30|335.83|335.63|335.88|335.68|335.88|335.68|335.83|335.63|33
1645664740000|2022-02-24 01:05:40|335.83|335.63|336.13|335.93|336.13|335.93|335.83|335.63|17
1645664750000|2022-02-24 01:05:50|336.08|335.88|336.28|336.03|336.33|336.13|336.08|335.88|19
1645664760000|2022-02-24 01:06:00|336.23|335.98|336.03|335.83|336.28|335.98|336.03|335.83|95
1645664770000|2022-02-24 01:06:10|335.98|335.78|335.88|335.63|335.98|335.78|335.83|335.58|22
1645664780000|2022-02-24 01:06:20|335.93|335.68|335.88|335.63|335.93|335.68|335.88|335.63|6
1645664790000|2022-02-24 01:06:30|335.83|335.58|335.78|335.58|335.83|335.58|335.78|335.58|1
1645664800000|2022-02-24 01:06:40|335.73|335.53|335.68|335.48|335.73|335.53|335.68|335.48|32
1645664810000|2022-02-24 01:06:50|335.63|335.43|335.58|335.43|335.63|335.43|335.58|335.43|3
1645664820000|2022-02-24 01:07:00|335.63|335.48|335.78|335.58|335.83|335.58|335.63|335.48|15
1645664830000|2022-02-24 01:07:10|335.83|335.63|335.93|335.73|335.98|335.78|335.83|335.63|14
1645664840000|2022-02-24 01:07:20|335.88|335.63|335.88|335.63|335.93|335.63|335.83|335.63|3
1645664850000|2022-02-24 01:07:30|335.83|335.68|335.78|335.53|335.88|335.68|335.73|335.53|2
1645664860000|2022-02-24 01:07:40|335.73|335.58|335.63|335.43|335.78|335.58|335.63|335.43|2
1645664870000|2022-02-24 01:07:50|335.73|335.48|335.68|335.43|335.73|335.53|335.68|335.43|3
1645664880000|2022-02-24 01:08:00|335.63|335.48|335.73|335.53|335.73|335.53|335.63|335.38|8
1645664890000|2022-02-24 01:08:10|335.68||335.68||335.68||335.68||2
1645664900000|2022-02-24 01:08:20||335.48||335.43||335.48||335.43|7
1645664910000|2022-02-24 01:08:30||335.48||335.48||335.53||335.48|1
1645664920000|2022-02-24 01:08:40|335.88|335.53|335.98|335.78|335.98|335.78|335.88|335.48|17
1645664930000|2022-02-24 01:08:50|336.03|335.83|336.13|335.93|336.13|335.93|336.03|335.83|6
1645664940000|2022-02-24 01:09:00|336.18|335.98|336.33|336.13|336.38|336.13|336.18|335.98|14
1645664950000|2022-02-24 01:09:10|336.38|336.23|336.43|336.23|336.48|336.28|336.38|336.23|16
1645664960000|2022-02-24 01:09:20|336.48|336.28|336.48|336.28|336.48|336.28|336.48|336.23|7
1645664970000|2022-02-24 01:09:30|336.43|336.23|336.43|336.18|336.43|336.23|336.43|336.18|3
1645664980000|2022-02-24 01:09:40|||||||||3
1645664990000|2022-02-24 01:09:50|336.38|336.13|336.28|336.08|336.38|336.13|336.28|336.08|0
1645665000000|2022-02-24 01:10:00|336.23|336.03|336.28|336.03|336.28|336.03|336.08|335.88|8
1645665010000|2022-02-24 01:10:10|336.23|335.98|336.18|335.98|336.23|335.98|336.18|335.98|7
1645665020000|2022-02-24 01:10:20|336.13|335.93|336.13|335.88|336.13|335.93|336.13|335.88|26
1645665030000|2022-02-24 01:10:30|336.18|335.98|336.18|335.98|336.18|335.98|336.08|335.88|24
1645665040000|2022-02-24 01:10:40|336.13|335.93|336.13|335.93|336.13|335.93|336.13|335.93|2
1645665050000|2022-02-24 01:10:50|336.18|335.88|336.33|336.13|336.33|336.13|336.18|335.88|5
1645665060000|2022-02-24 01:11:00|336.28|336.18|336.43|336.23|336.43|336.23|336.28|336.18|3
1645665070000|2022-02-24 01:11:10|336.38|336.18|336.28|336.08|336.38|336.18|336.28|336.08|13
1645665080000|2022-02-24 01:11:20|336.33|336.03|336.23|336.03|336.33|336.03|336.23|335.98|1
1645665090000|2022-02-24 01:11:30|336.18|335.98|336.08|335.88|336.18|335.98|336.08|335.88|2
1645665100000|2022-02-24 01:11:40|336.13|335.83|336.13|335.93|336.13|335.93|336.03|335.83|6
1645665110000|2022-02-24 01:11:50|336.28|336.03|336.33|336.08|336.33|336.08|336.28|336.03|2
1645665120000|2022-02-24 01:12:00|336.28|336.03|336.28|336.08|336.33|336.08|336.23|335.98|5
1645665130000|2022-02-24 01:12:10|336.33||336.28||336.33||336.28||1
1645665140000|2022-02-24 01:12:20|336.23|336.03|336.18|335.98|336.23|336.03|336.18|335.98|11
1645665150000|2022-02-24 01:12:30|336.13|335.93|336.23|335.98|336.28|336.08|336.13|335.93|4
1645665160000|2022-02-24 01:12:40|336.18|336.03|336.23|335.98|336.23|336.03|336.18|335.98|2
1645665170000|2022-02-24 01:12:50|336.18|336.03|336.18|335.98|336.18|336.03|336.18|335.98|0
1645665180000|2022-02-24 01:13:00|336.13|335.93|336.03|335.83|336.18|335.98|336.03|335.83|8
1645665190000|2022-02-24 01:13:10|335.98|335.78|335.98|335.73|335.98|335.78|335.98|335.73|4
1645665200000|2022-02-24 01:13:20|335.93|335.68|335.88|335.63|335.93|335.68|335.88|335.63|13
1645665210000|2022-02-24 01:13:30|335.83|335.68|335.83|335.68|335.88|335.68|335.78|335.68|3
1645665220000|2022-02-24 01:13:40|335.78|335.63|335.78|335.58|335.83|335.63|335.73|335.58|6
1645665230000|2022-02-24 01:13:50|335.73||335.73||335.78||335.73||3
1645665240000|2022-02-24 01:14:00|335.78|335.63|335.78|335.58|335.83|335.63|335.78|335.58|5
1645665250000|2022-02-24 01:14:10|335.73|335.53|335.68|335.48|335.73|335.53|335.68|335.48|5
1645665260000|2022-02-24 01:14:20|335.63|335.43|335.53|335.33|335.63|335.48|335.53|335.33|5
1645665270000|2022-02-24 01:14:30|335.48|335.23|335.48|335.28|335.53|335.33|335.48|335.23|9
1645665280000|2022-02-24 01:14:40|335.43|335.33|335.48|335.28|335.48|335.33|335.43|335.23|8
1645665290000|2022-02-24 01:14:50|335.43|335.23|335.43|335.23|335.43|335.23|335.43|335.23|0
1645665300000|2022-02-24 01:15:00|335.38|335.18|335.33|335.18|335.38|335.18|335.28|335.13|9
1645665310000|2022-02-24 01:15:10|335.43|335.13|335.63|335.48|335.63|335.48|335.43|335.13|4
1645665320000|2022-02-24 01:15:20|335.68|335.53|335.58|335.43|335.73|335.58|335.58|335.43|10
1645665330000|2022-02-24 01:15:30|335.63||335.63||335.63||335.63||10
1645665340000|2022-02-24 01:15:40|335.58|335.48|335.68|335.48|335.68|335.48|335.58|335.48|11
1645665350000|2022-02-24 01:15:50|335.63|335.43|335.68|335.48|335.68|335.53|335.63|335.43|2
1645665360000|2022-02-24 01:16:00|335.83|335.53|335.83|335.63|335.83|335.68|335.83|335.48|19
1645665370000|2022-02-24 01:16:10|335.78|335.58|335.63|335.43|335.78|335.58|335.63|335.43|2
1645665380000|2022-02-24 01:16:20|335.68|335.48|335.78|335.58|335.78|335.58|335.58|335.43|9
1645665390000|2022-02-24 01:16:30|335.83|335.68|336.03|335.83|336.03|335.88|335.83|335.68|5
1645665400000|2022-02-24 01:16:40|335.98|335.88|336.03|335.83|336.08|335.88|335.98|335.83|15
1645665410000|2022-02-24 01:16:50|335.88|335.68|335.78|335.63|335.93|335.73|335.78|335.58|8
1645665420000|2022-02-24 01:17:00|335.88|335.68|335.88|335.68|335.98|335.83|335.88|335.68|8
1645665430000|2022-02-24 01:17:10|335.93|335.73|336.13|335.93|336.13|335.93|335.93|335.73|8
1645665440000|2022-02-24 01:17:20|336.08|335.88|336.08|335.88|336.13|335.98|336.08|335.83|4
1645665450000|2022-02-24 01:17:30|336.18|335.93|336.18|335.98|336.28|336.13|336.18|335.93|14
1645665460000|2022-02-24 01:17:40|336.23|336.03|336.23|336.03|336.23|336.08|336.18|335.98|12
1645665470000|2022-02-24 01:17:50|||||||||1
1645665480000|2022-02-24 01:18:00|336.18|335.98|336.23|336.03|336.23|336.03|336.13|335.93|9
1645665490000|2022-02-24 01:18:10|336.28|336.08|336.23|336.03|336.33|336.13|336.23|336.03|67
1645665500000|2022-02-24 01:18:20|336.18|335.98|335.98|335.83|336.18|335.98|335.98|335.83|4
1645665510000|2022-02-24 01:18:30|336.03|335.78|335.73|335.58|336.03|335.78|335.73|335.58|11
1645665520000|2022-02-24 01:18:40|335.63|335.53|335.48|335.33|335.68|335.53|335.48|335.33|23
1645665530000|2022-02-24 01:18:50|335.43|335.23|335.33|335.18|335.48|335.28|335.33|335.18|17
1645665540000|2022-02-24 01:19:00|335.38|335.13|335.33|335.13|335.38|335.13|335.28|335.13|11
1645665550000|2022-02-24 01:19:10|335.28|335.08|335.18|335.03|335.28|335.08|335.18|335.03|9
1645665560000|2022-02-24 01:19:20|335.23|334.93|335.08|334.93|335.23|334.93|335.08|334.93|30
1645665570000|2022-02-24 01:19:30|335.03|334.88|335.03|334.83|335.08|334.88|334.98|334.83|29
1645665580000|2022-02-24 01:19:40|335.08|334.88|335.03|334.83|335.08|334.88|334.98|334.83|20
1645665590000|2022-02-24 01:19:50|334.98|334.78|335.03|334.88|335.08|334.88|334.98|334.78|20
1645665600000|2022-02-24 01:20:00|335.08|334.83|334.98|334.78|335.08|334.83|334.93|334.73|12
1645665610000|2022-02-24 01:20:10|334.83|334.68|335.08|334.88|335.13|334.93|334.83|334.63|16
1645665620000|2022-02-24 01:20:20|335.03|334.93|335.33|335.13|335.33|335.18|335.03|334.93|7
1645665630000|2022-02-24 01:20:30|335.28|335.18|335.63|335.43|335.63|335.48|335.28|335.18|16
1645665640000|2022-02-24 01:20:40|335.68|335.48|335.68|335.48|335.73|335.53|335.53|335.33|10
1645665650000|2022-02-24 01:20:50|335.63|335.43|335.48|335.28|335.63|335.43|335.48|335.23|16
1645665660000|2022-02-24 01:21:00|335.43|335.23|335.28|335.08|335.43|335.23|335.28|335.03|4
1645665670000|2022-02-24 01:21:10|335.33|335.13|335.43|335.23|335.43|335.23|335.33|335.08|16
1645665680000|2022-02-24 01:21:20|335.38|335.18|335.53|335.33|335.53|335.33|335.33|335.18|6
1645665690000|2022-02-24 01:21:30|335.48|335.23|335.38|335.13|335.48|335.23|335.33|335.13|4
1645665700000|2022-02-24 01:21:40|335.33|335.18|335.23|335.03|335.48|335.28|335.23|335.03|3
1645665710000|2022-02-24 01:21:50|335.28|335.08|335.18|334.98|335.33|335.13|335.13|334.98|11
1645665720000|2022-02-24 01:22:00|335.23|335.03|335.13|334.93|335.28|335.08|335.08|334.93|16
1645665730000|2022-02-24 01:22:10|335.08|334.88|335.23|335.03|335.28|335.08|335.08|334.88|18
1645665740000|2022-02-24 01:22:20|335.28|335.08|335.38|335.18|335.38|335.18|335.23|335.08|2
1645665750000|2022-02-24 01:22:30|335.33|335.13|335.43|335.23|335.43|335.23|335.28|335.03|4
1645665760000|2022-02-24 01:22:40|335.48|335.28|335.53|335.33|335.53|335.38|335.48|335.28|25
1645665770000|2022-02-24 01:22:50|335.58|335.38|335.58|335.38|335.58|335.38|335.53|335.33|3
1645665780000|2022-02-24 01:23:00|335.63|335.43|335.78|335.58|335.83|335.63|335.63|335.43|4
1645665790000|2022-02-24 01:23:10|335.83|335.63|335.78|335.58|335.83|335.68|335.73|335.53|6
1645665800000|2022-02-24 01:23:20|335.73|335.53|335.78|335.58|335.83|335.63|335.68|335.48|17
1645665810000|2022-02-24 01:23:30|335.83|335.63|335.88|335.68|335.93|335.78|335.83|335.63|8
1645665820000|2022-02-24 01:23:40|335.93|335.78|335.93|335.73|336.03|335.88|335.93|335.73|46
1645665830000|2022-02-24 01:23:50|336.03|335.78|336.08|335.88|336.08|335.88|336.03|335.73|28
1645665840000|2022-02-24 01:24:00|336.13|335.93|336.13|335.93|336.13|335.98|336.08|335.93|5
1645665850000|2022-02-24 01:24:10|336.18|335.98|336.33|336.13|336.33|336.13|336.18|335.98|11
1645665860000|2022-02-24 01:24:20|336.38|336.18|336.48|336.28|336.48|336.28|336.38|336.18|14
1645665870000|2022-02-24 01:24:30|336.38|336.33|336.23|336.08|336.38|336.33|336.23|336.03|27
1645665880000|2022-02-24 01:24:40|336.18|336.03|336.03|335.83|336.18|336.03|336.03|335.83|15
1645665890000|2022-02-24 01:24:50|335.98|335.78|336.08|335.88|336.08|335.88|335.93|335.73|17
1645665900000|2022-02-24 01:25:00|336.13|335.93|336.23|336.03|336.23|336.08|336.13|335.93|6
1645665910000|2022-02-24 01:25:10|336.28|336.08|336.33|336.13|336.33|336.18|336.28|336.08|5
1645665920000|2022-02-24 01:25:20|336.28|336.08|336.28|336.13|336.28|336.13|336.23|336.08|8
1645665930000|2022-02-24 01:25:30|336.33|336.18|336.48|336.28|336.48|336.33|336.33|336.18|17
1645665940000|2022-02-24 01:25:40|336.43|336.23|336.38|336.18|336.48|336.23|336.33|336.13|16
1645665950000|2022-02-24 01:25:50||336.23||336.18||336.23||336.18|2
1645665960000|2022-02-24 01:26:00|336.33|336.23|336.38|336.18|336.38|336.23|336.33|336.18|13
1645665970000|2022-02-24 01:26:10||336.23||336.18||336.23||336.18|2
1645665980000|2022-02-24 01:26:20|336.33|336.23|336.38|336.18|336.38|336.23|336.33|336.18|12
1645665990000|2022-02-24 01:26:30|336.43|336.23|336.38|336.23|336.43|336.23|336.38|336.23|25
1645666000000|2022-02-24 01:26:40|336.43|336.28|336.18|335.98|336.58|336.43|336.18|335.98|32
1645666010000|2022-02-24 01:26:50|336.23|336.03|336.28|336.13|336.28|336.13|336.18|335.98|7
1645666020000|2022-02-24 01:27:00|336.23|336.03|336.23|336.03|336.23|336.03|336.13|335.88|14
1645666030000|2022-02-24 01:27:10|336.18|335.98|336.28|336.03|336.28|336.03|336.08|335.93|5
1645666040000|2022-02-24 01:27:20|336.33|336.08|336.38|336.18|336.43|336.18|336.33|336.08|7
1645666050000|2022-02-24 01:27:30|336.33||336.33||336.33||336.33||3
1645666060000|2022-02-24 01:27:40|336.28|336.13|336.33|336.13|336.33|336.13|336.23|336.08|20
1645666070000|2022-02-24 01:27:50|336.28|336.08|336.28|336.03|336.28|336.08|336.18|336.03|12
1645666080000|2022-02-24 01:28:00|336.23|336.08|336.33|336.13|336.33|336.13|336.18|336.03|3
1645666090000|2022-02-24 01:28:10|336.28|336.08|336.23|336.03|336.28|336.08|336.23|336.03|1531
1645666100000|2022-02-24 01:28:20|336.18|336.08|336.28|336.08|336.28|336.08|336.18|336.03|4
1645666110000|2022-02-24 01:28:30|336.33|336.13|336.23|336.03|336.33|336.18|336.23|336.03|36
1645666120000|2022-02-24 01:28:40|336.28|336.08|336.18|335.98|336.28|336.08|336.18|335.98|359
1645666130000|2022-02-24 01:28:50|336.13|335.88|336.03|335.83|336.13|335.93|336.03|335.83|28
1645666140000|2022-02-24 01:29:00|335.98|335.88|336.08|335.88|336.13|335.93|335.98|335.88|11
1645666150000|2022-02-24 01:29:10|336.13|335.93|336.13|335.93|336.13|335.93|336.13|335.93|6
1645666160000|2022-02-24 01:29:20|336.08|335.88|336.08|335.88|336.13|335.88|336.08|335.88|0
1645666170000|2022-02-24 01:29:30|336.03|335.83|335.98|335.78|336.03|335.83|335.98|335.78|6
1645666180000|2022-02-24 01:29:40||335.83||335.78||335.83||335.78|3
1645666190000|2022-02-24 01:29:50|336.03|335.83|336.03|335.83|336.08|335.88|336.03|335.83|13
1645666200000|2022-02-24 01:30:00|335.98|335.93|336.33|336.08|336.33|336.18|335.98|335.93|235
1645666210000|2022-02-24 01:30:10|336.28|336.13|336.43|336.28|336.43|336.28|336.28|336.08|61
1645666220000|2022-02-24 01:30:20|336.53|336.33|336.38|336.18|336.53|336.33|336.38|336.18|21
1645666230000|2022-02-24 01:30:30|336.28|336.13|336.33|336.18|336.38|336.23|336.28|336.08|14
1645666240000|2022-02-24 01:30:40|336.38|336.23|336.43|336.28|336.43|336.28|336.38|336.23|15
1645666250000|2022-02-24 01:30:50|336.48|336.33|336.53|336.38|336.53|336.38|336.48|336.33|46
1645666260000|2022-02-24 01:31:00|336.58|336.33|336.53|336.38|336.58|336.38|336.48|336.28|633
1645666270000|2022-02-24 01:31:10|336.48|336.33|336.43|336.28|336.48|336.33|336.43|336.23|19
1645666280000|2022-02-24 01:31:20|336.48|336.23|336.53|336.33|336.53|336.33|336.48|336.23|6
1645666290000|2022-02-24 01:31:30|336.58|336.38|336.68|336.48|336.68|336.48|336.58|336.38|8
1645666300000|2022-02-24 01:31:40|336.63|336.53|336.78|336.63|336.78|336.63|336.63|336.53|523
1645666310000|2022-02-24 01:31:50|336.83|336.68|336.83|336.68|336.83|336.68|336.83|336.63|5
1645666320000|2022-02-24 01:32:00|336.88|336.73|336.93|336.73|336.93|336.73|336.78|336.63|16
1645666330000|2022-02-24 01:32:10|336.88|336.68|336.98|336.78|336.98|336.78|336.83|336.63|10
1645666340000|2022-02-24 01:32:20|337.03|336.83|337.23|337.08|337.23|337.08|337.03|336.83|23
1645666350000|2022-02-24 01:32:30|337.33|337.13|337.58|337.38|337.63|337.43|337.33|337.13|45
1645666360000|2022-02-24 01:32:40|337.53|337.28|337.33|337.13|337.53|337.28|337.33|337.13|26
1645666370000|2022-02-24 01:32:50|337.38|337.08|337.38|337.23|337.38|337.23|337.28|337.08|374
1645666380000|2022-02-24 01:33:00|337.43|337.18|337.33|337.18|337.43|337.28|337.23|337.03|55
1645666390000|2022-02-24 01:33:10|337.38|337.23|337.33|337.18|337.43|337.23|337.33|337.13|11
1645666400000|2022-02-24 01:33:20|337.23|337.13|337.13|336.93|337.23|337.18|337.13|336.93|33
1645666410000|2022-02-24 01:33:30|337.18|336.98|337.18|336.98|337.18|336.98|337.13|336.88|20
1645666420000|2022-02-24 01:33:40|337.28|337.03|337.13|336.98|337.28|337.13|337.13|336.93|61
1645666430000|2022-02-24 01:33:50|337.08|336.93|337.08|336.88|337.08|336.93|336.98|336.78|26
1645666440000|2022-02-24 01:34:00|337.03|336.93|337.03|336.88|337.08|336.93|336.98|336.83|22
1645666450000|2022-02-24 01:34:10|336.98|336.83|337.03|336.88|337.03|336.88|336.98|336.83|9
1645666460000|2022-02-24 01:34:20|336.98|336.83|336.93|336.73|337.03|336.88|336.93|336.73|18
1645666470000|2022-02-24 01:34:30|336.88|336.78|336.93|336.73|336.93|336.78|336.88|336.73|60
1645666480000|2022-02-24 01:34:40|336.88|336.78|336.88|336.73|336.88|336.78|336.88|336.68|3
1645666490000|2022-02-24 01:34:50||336.68||336.68||336.68||336.68|3
1645666500000|2022-02-24 01:35:00|336.83|336.63|336.88|336.68|336.88|336.73|336.83|336.63|10
1645666510000|2022-02-24 01:35:10|336.83|336.73|336.83|336.63|336.88|336.73|336.83|336.63|17
1645666520000|2022-02-24 01:35:20|336.78|336.58|336.63|336.48|336.78|336.58|336.63|336.48|13
1645666530000|2022-02-24 01:35:30|336.68|336.43|336.63|336.43|336.68|336.48|336.58|336.43|21
1645666540000|2022-02-24 01:35:40|336.58|336.38|336.63|336.43|336.63|336.48|336.53|336.38|21
1645666550000|2022-02-24 01:35:50|336.58|336.38|336.63|336.43|336.63|336.43|336.58|336.38|57
1645666560000|2022-02-24 01:36:00|336.58|336.38|336.53|336.38|336.58|336.43|336.53|336.38|9
1645666570000|2022-02-24 01:36:10|336.58|336.33|336.53|336.38|336.58|336.43|336.53|336.33|5
1645666580000|2022-02-24 01:36:20||336.33||336.33||336.38||336.33|1
1645666590000|2022-02-24 01:36:30|336.48|336.38|336.48|336.28|336.53|336.38|336.43|336.28|12
1645666600000|2022-02-24 01:36:40|336.43|336.33|336.53|336.38|336.58|336.38|336.43|336.23|33
1645666610000|2022-02-24 01:36:50|336.48|336.33|336.53|336.33|336.53|336.38|336.48|336.33|3
1645666620000|2022-02-24 01:37:00|336.58|336.38|336.53|336.33|336.58|336.38|336.53|336.33|13
1645666630000|2022-02-24 01:37:10|336.48||336.53||336.53||336.48||6
1645666640000|2022-02-24 01:37:20|336.48|336.28|336.43|336.28|336.53|336.28|336.43|336.28|12
1645666650000|2022-02-24 01:37:30|336.38|336.23|336.38|336.23|336.38|336.28|336.38|336.23|3
1645666660000|2022-02-24 01:37:40|336.48|336.28|336.43|336.28|336.53|336.33|336.43|336.28|15
1645666670000|2022-02-24 01:37:50|336.38|336.23|336.33|336.18|336.38|336.23|336.33|336.18|5
1645666680000|2022-02-24 01:38:00|336.28|336.13|336.23|336.03|336.33|336.13|336.23|336.03|21
1645666690000|2022-02-24 01:38:10|336.18|336.08|336.23|336.03|336.23|336.08|336.18|336.03|15
1645666700000|2022-02-24 01:38:20|336.18|335.98|336.23|336.03|336.23|336.03|336.18|335.98|17
1645666710000|2022-02-24 01:38:30|336.18|335.98|336.23|336.03|336.23|336.03|336.18|335.98|5
1645666720000|2022-02-24 01:38:40|336.33|336.08|336.23|336.03|336.33|336.13|336.23|336.03|3
1645666730000|2022-02-24 01:38:50|336.28|336.08|336.28|336.13|336.28|336.13|336.28|336.08|4
1645666740000|2022-02-24 01:39:00|336.23|336.08|336.23|336.03|336.28|336.08|336.23|336.03|32
1645666750000|2022-02-24 01:39:10|336.18|336.08|336.28|336.08|336.38|336.23|336.18|336.08|15
1645666760000|2022-02-24 01:39:20|336.33|336.13|336.43|336.28|336.48|336.28|336.28|336.13|22
1645666770000|2022-02-24 01:39:30|336.48|336.23|336.48|336.28|336.53|336.33|336.48|336.23|25
1645666780000|2022-02-24 01:39:40|336.43|336.33|336.43|336.23|336.43|336.33|336.43|336.23|2
1645666790000|2022-02-24 01:39:50|336.53|336.28|336.53|336.33|336.53|336.33|336.48|336.23|3
1645666800000|2022-02-24 01:40:00|336.58|336.38|336.58|336.38|336.58|336.43|336.58|336.33|10
1645666810000|2022-02-24 01:40:10|336.63|336.43|336.68|336.48|336.68|336.53|336.63|336.38|2
1645666820000|2022-02-24 01:40:20|336.73|336.53|336.88|336.63|336.93|336.73|336.73|336.53|12
1645666830000|2022-02-24 01:40:30|336.83|336.68|336.78|336.58|336.83|336.68|336.73|336.58|8
1645666840000|2022-02-24 01:40:40|336.83|336.63|336.83|336.63|336.88|336.68|336.78|336.58|1
1645666850000|2022-02-24 01:40:50|336.93|336.68|336.93|336.73|336.93|336.78|336.93|336.68|5
1645666860000|2022-02-24 01:41:00|336.88|336.78|336.88|336.68|336.93|336.78|336.83|336.63|2
1645666870000|2022-02-24 01:41:10|336.83|336.63|336.83|336.63|336.83|336.63|336.83|336.63|2
1645666880000|2022-02-24 01:41:20|336.78|336.53|336.68|336.53|336.83|336.58|336.68|336.48|11
1645666890000|2022-02-24 01:41:30||336.48||336.48||336.53||336.48|12
1645666900000|2022-02-24 01:41:40|336.73|336.43|336.68|336.48|336.73|336.58|336.63|336.43|6
1645666910000|2022-02-24 01:41:50|336.63|336.43|336.43|336.28|336.68|336.48|336.43|336.28|26
1645666920000|2022-02-24 01:42:00|336.38|336.23|336.43|336.23|336.43|336.28|336.38|336.23|4
1645666930000|2022-02-24 01:42:10|336.38|336.18|336.38|336.18|336.43|336.18|336.38|336.18|18
1645666940000|2022-02-24 01:42:20|336.33|336.23|336.38|336.18|336.43|336.28|336.33|336.18|29
1645666950000|2022-02-24 01:42:30|336.33|336.13|336.28|336.08|336.38|336.13|336.28|336.08|28
1645666960000|2022-02-24 01:42:40|336.33|336.13|336.33|336.18|336.43|336.23|336.28|336.13|15
1645666970000|2022-02-24 01:42:50|336.28|336.13|336.33|336.13|336.33|336.13|336.28|336.08|3
1645666980000|2022-02-24 01:43:00|336.28|336.08|336.28|336.08|336.33|336.13|336.28|336.08|4
1645666990000|2022-02-24 01:43:10|336.23|336.13|336.43|336.23|336.43|336.23|336.23|336.13|3
1645667000000|2022-02-24 01:43:20|336.38|336.18|336.33|336.13|336.38|336.18|336.28|336.08|6
1645667010000|2022-02-24 01:43:30|336.28|336.08|336.38|336.18|336.38|336.18|336.23|336.03|20
1645667020000|2022-02-24 01:43:40|336.33|336.23|336.43|336.28|336.53|336.33|336.33|336.18|2
1645667030000|2022-02-24 01:43:50|336.48|336.23|336.53|336.33|336.58|336.38|336.48|336.23|7
1645667040000|2022-02-24 01:44:00|336.48|336.28|336.48|336.33|336.53|336.33|336.48|336.28|2
1645667050000|2022-02-24 01:44:10|336.53|336.28|336.53|336.33|336.53|336.33|336.48|336.28|9
1645667060000|2022-02-24 01:44:20|336.63|336.38|336.58|336.38|336.63|336.43|336.58|336.38|2
1645667070000|2022-02-24 01:44:30|336.53|336.33|336.53|336.38|336.53|336.38|336.53|336.33|5
1645667080000|2022-02-24 01:44:40|336.63|336.43|336.58|336.38|336.63|336.43|336.53|336.38|3
1645667090000|2022-02-24 01:44:50|336.63|336.43|336.63|336.48|336.68|336.53|336.58|336.43|1
1645667100000|2022-02-24 01:45:00|336.68|336.43|336.73|336.48|336.73|336.53|336.63|336.43|4
1645667110000|2022-02-24 01:45:10|336.68|336.53|336.68|336.48|336.73|336.53|336.63|336.43|0
1645667120000|2022-02-24 01:45:20|336.63|336.43|336.58|336.38|336.68|336.48|336.58|336.38|9
1645667130000|2022-02-24 01:45:30|336.63|336.43|336.58|336.38|336.63|336.43|336.58|336.38|20
1645667140000|2022-02-24 01:45:40||336.43||336.43||336.43||336.38|8
1645667150000|2022-02-24 01:45:50|336.63|336.48|336.73|336.53|336.73|336.53|336.63|336.43|3
1645667160000|2022-02-24 01:46:00|336.68|336.58|336.63|336.48|336.78|336.58|336.63|336.48|1
1645667170000|2022-02-24 01:46:10|336.73|336.53|336.68|336.48|336.73|336.53|336.63|336.43|3
1645667180000|2022-02-24 01:46:20|336.58|336.53|336.43|336.23|336.58|336.53|336.43|336.23|25
1645667190000|2022-02-24 01:46:30|336.38|336.18|336.48|336.28|336.48|336.33|336.33|336.13|12
1645667200000|2022-02-24 01:46:40|||||||||3
1645667210000|2022-02-24 01:46:50||336.33||336.33||336.33||336.28|1
1645667220000|2022-02-24 01:47:00|336.53|336.38|336.68|336.48|336.68|336.53|336.53|336.38|17
1645667230000|2022-02-24 01:47:10|336.73|336.53|336.88|336.68|336.88|336.73|336.73|336.53|16
1645667240000|2022-02-24 01:47:20|336.83|336.63|336.83|336.63|336.83|336.68|336.78|336.58|6
1645667250000|2022-02-24 01:47:30|336.73|336.53|336.68|336.48|336.78|336.58|336.63|336.43|23
1645667260000|2022-02-24 01:47:40|336.63|336.43|336.68|336.53|336.68|336.53|336.63|336.43|2467
1645667270000|2022-02-24 01:47:50|336.73|336.58|336.83|336.63|336.83|336.63|336.68|336.53|30
1645667280000|2022-02-24 01:48:00|336.78|336.58|336.83|336.58|336.83|336.68|336.78|336.58|15
1645667290000|2022-02-24 01:48:10|336.78|336.63|336.73|336.53|336.78|336.63|336.73|336.53|6
1645667300000|2022-02-24 01:48:20|336.78|336.58|336.78|336.58|336.78|336.63|336.73|336.53|5
1645667310000|2022-02-24 01:48:30|336.73|336.63|336.73|336.58|336.73|336.63|336.73|336.58|3
1645667320000|2022-02-24 01:48:40|336.68|336.53|336.78|336.58|336.78|336.58|336.68|336.53|25
1645667330000|2022-02-24 01:48:50|336.73|336.63|336.73|336.53|336.73|336.63|336.73|336.53|2
1645667340000|2022-02-24 01:49:00|336.68|336.58|336.68|336.53|336.68|336.58|336.68|336.48|7
1645667350000|2022-02-24 01:49:10|336.78|336.48|336.78|336.58|336.78|336.63|336.73|336.48|12
1645667360000|2022-02-24 01:49:20|336.73|336.63|336.73|336.53|336.73|336.63|336.73|336.53|2
1645667370000|2022-02-24 01:49:30|336.68|336.48|336.63|336.43|336.68|336.48|336.63|336.43|6
1645667380000|2022-02-24 01:49:40|336.68|336.48|336.68|336.53|336.68|336.53|336.68|336.48|9
1645667390000|2022-02-24 01:49:50|336.73|336.58|336.78|336.58|336.78|336.58|336.73|336.58|2
1645667400000|2022-02-24 01:50:00|336.83|336.63|336.88|336.68|336.88|336.68|336.83|336.63|1
1645667410000|2022-02-24 01:50:10|336.83|336.63|336.88|336.68|336.88|336.68|336.83|336.63|4
1645667420000|2022-02-24 01:50:20|336.83|336.73|336.93|336.73|336.98|336.78|336.83|336.68|14
1645667430000|2022-02-24 01:50:30|336.88|336.68|337.03|336.88|337.03|336.88|336.83|336.68|9
1645667440000|2022-02-24 01:50:40|336.98|336.83|336.93|336.78|337.03|336.88|336.88|336.73|10
1645667450000|2022-02-24 01:50:50|336.98|336.83|336.93|336.78|337.03|336.83|336.93|336.73|1
1645667460000|2022-02-24 01:51:00|336.98|336.73|337.18|336.98|337.18|336.98|336.98|336.73|8
1645667470000|2022-02-24 01:51:10|337.13|337.03|337.18|337.03|337.28|337.13|337.13|337.03|5
1645667480000|2022-02-24 01:51:20|337.13|336.98|337.18|336.98|337.18|337.03|337.08|336.93|11
1645667490000|2022-02-24 01:51:30|337.23|336.93|337.08|336.88|337.23|336.93|337.08|336.88|5
1645667500000|2022-02-24 01:51:40|337.03|336.93|336.98|336.78|337.03|336.93|336.98|336.78|3
1645667510000|2022-02-24 01:51:50|336.93|336.68|336.93|336.73|336.93|336.73|336.88|336.68|1
1645667520000|2022-02-24 01:52:00|336.98|336.78|336.88|336.68|336.98|336.83|336.88|336.68|40
1645667530000|2022-02-24 01:52:10|336.93|336.73|336.98|336.78|336.98|336.78|336.93|336.73|1
1645667540000|2022-02-24 01:52:20|336.93|336.73|336.98|336.83|337.03|336.83|336.93|336.73|17
1645667550000|2022-02-24 01:52:30|337.03|336.78|336.98|336.78|337.03|336.78|336.93|336.73|4
1645667560000|2022-02-24 01:52:40|337.03|336.83|337.03|336.83|337.03|336.83|336.98|336.78|33
1645667570000|2022-02-24 01:52:50|337.08|336.88|337.03|336.88|337.13|336.93|337.03|336.88|33
1645667580000|2022-02-24 01:53:00|337.08|336.83|337.13|336.88|337.13|336.93|337.03|336.83|5
1645667590000|2022-02-24 01:53:10|337.08|336.93|337.08|336.88|337.13|336.93|337.08|336.88|0
1645667600000|2022-02-24 01:53:20|337.03|336.83|336.98|336.78|337.03|336.83|336.98|336.78|13
1645667610000|2022-02-24 01:53:30|337.03|336.83|337.03|336.83|337.03|336.88|337.03|336.83|6
1645667620000|2022-02-24 01:53:40|336.98|336.88|336.98|336.78|337.03|336.88|336.98|336.78|5
1645667630000|2022-02-24 01:53:50|337.03|336.83|336.98|336.78|337.03|336.83|336.98|336.78|1
1645667640000|2022-02-24 01:54:00|336.93|336.83|336.83|336.68|336.93|336.83|336.83|336.63|8
1645667650000|2022-02-24 01:54:10|336.78|336.63|336.83|336.68|336.88|336.68|336.78|336.58|6
1645667660000|2022-02-24 01:54:20|336.88|336.73|336.93|336.73|336.93|336.78|336.88|336.68|2
1645667670000|2022-02-24 01:54:30|336.98|336.78|336.98|336.78|336.98|336.78|336.93|336.73|5
1645667680000|2022-02-24 01:54:40|336.93|336.73|336.88|336.68|336.93|336.78|336.88|336.68|6
1645667690000|2022-02-24 01:54:50|336.83|336.73|336.93|336.73|336.93|336.73|336.83|336.68|4
1645667700000|2022-02-24 01:55:00|336.88|336.68|336.83|336.63|336.88|336.68|336.83|336.63|4
1645667710000|2022-02-24 01:55:10|336.88|336.68|336.88|336.68|336.93|336.78|336.88|336.68|15
1645667720000|2022-02-24 01:55:20|336.83|336.63|336.78|336.58|336.88|336.68|336.78|336.58|5
1645667730000|2022-02-24 01:55:30|336.73|336.53|336.73|336.53|336.78|336.58|336.73|336.53|0
1645667740000|2022-02-24 01:55:40|336.68|336.48|336.73|336.48|336.73|336.48|336.68|336.48|2
1645667750000|2022-02-24 01:55:50|336.68|336.53|336.68|336.53|336.73|336.53|336.68|336.48|0
1645667760000|2022-02-24 01:56:00|336.73|336.48|336.78|336.63|336.78|336.63|336.68|336.48|30
1645667770000|2022-02-24 01:56:10|336.73|336.58|336.68|336.53|336.78|336.63|336.68|336.53|6
1645667780000|2022-02-24 01:56:20|336.73|336.48|336.73|336.53|336.78|336.58|336.68|336.48|4
1645667790000|2022-02-24 01:56:30|336.68|336.58|336.73|336.53|336.73|336.58|336.68|336.53|2
1645667800000|2022-02-24 01:56:40|336.68|336.48|336.63|336.43|336.68|336.48|336.63|336.43|5
1645667810000|2022-02-24 01:56:50|336.58|336.38|336.58|336.38|336.58|336.43|336.58|336.38|5
1645667820000|2022-02-24 01:57:00|336.53|336.33|336.58|336.43|336.63|336.43|336.48|336.33|7
1645667830000|2022-02-24 01:57:10|336.63|336.48|336.63|336.48|336.68|336.48|336.58|336.43|13
1645667840000|2022-02-24 01:57:20|336.68|336.43|336.63|336.43|336.68|336.53|336.63|336.43|4
1645667850000|2022-02-24 01:57:30|336.68|336.48|336.68|336.48|336.68|336.53|336.63|336.48|12
1645667860000|2022-02-24 01:57:40|336.73|336.53|336.73|336.58|336.78|336.58|336.73|336.48|2
1645667870000|2022-02-24 01:57:50|336.78|336.63|336.78|336.58|336.83|336.63|336.73|336.58|7
1645667880000|2022-02-24 01:58:00|336.73|336.53|336.73|336.53|336.73|336.53|336.68|336.53|2
1645667890000|2022-02-24 01:58:10|336.68|336.58|336.73|336.53|336.78|336.58|336.68|336.53|11
1645667900000|2022-02-24 01:58:20|336.78|336.58|336.73|336.58|336.78|336.58|336.68|336.48|2
1645667910000|2022-02-24 01:58:30|336.78|336.63|336.78|336.58|336.83|336.63|336.78|336.58|3
1645667920000|2022-02-24 01:58:40|336.73|336.53|336.68|336.48|336.73|336.53|336.68|336.48|3
1645667930000|2022-02-24 01:58:50|336.73|336.53|336.73|336.53|336.78|336.58|336.73|336.48|2
1645667940000|2022-02-24 01:59:00|336.68|336.48|336.63|336.43|336.73|336.53|336.63|336.43|7
1645667950000|2022-02-24 01:59:10|336.68|336.48|336.68|336.48|336.68|336.48|336.63|336.43|5
1645667960000|2022-02-24 01:59:20|336.63|336.43|336.63|336.43|336.63|336.48|336.63|336.43|7
1645667970000|2022-02-24 01:59:30|336.58|336.38|336.53|336.33|336.58|336.38|336.53|336.33|1
1645667980000|2022-02-24 01:59:40|336.48|336.28|336.48|336.28|336.53|336.33|336.48|336.28|5
1645667990000|2022-02-24 01:59:50||336.33||336.28||336.33||336.28|10
1645668000000|2022-02-24 02:00:00|336.53|336.33|336.58|336.38|336.63|336.43|336.53|336.33|3
1645668010000|2022-02-24 02:00:10|336.63|336.43|336.63|336.43|336.68|336.53|336.63|336.43|2
1645668020000|2022-02-24 02:00:20|336.68||336.63||336.68||336.58||0
1645668030000|2022-02-24 02:00:30|336.58|336.38|336.63|336.43|336.68|336.48|336.58|336.38|5
1645668040000|2022-02-24 02:00:40|336.68|336.48|336.68|336.48|336.68|336.48|336.68|336.43|3
1645668050000|2022-02-24 02:00:50|336.63|336.53|336.73|336.53|336.78|336.58|336.63|336.53|4
1645668060000|2022-02-24 02:01:00|336.68|336.58|336.78|336.58|336.78|336.58|336.68|336.53|4
1645668070000|2022-02-24 02:01:10|336.73|336.53|336.68|336.48|336.73|336.53|336.63|336.48|9
1645668080000|2022-02-24 02:01:20|336.73|336.53|336.68|336.48|336.73|336.53|336.63|336.48|5
1645668090000|2022-02-24 02:01:30|336.63|336.53|336.73|336.53|336.73|336.58|336.63|336.53|3
1645668100000|2022-02-24 02:01:40|336.68||336.68||336.73||336.68||1
1645668110000|2022-02-24 02:01:50|336.63|336.43|336.63|336.43|336.63|336.48|336.63|336.43|5
1645668120000|2022-02-24 02:02:00|336.58|336.48|336.48|336.33|336.58|336.48|336.48|336.28|5
1645668130000|2022-02-24 02:02:10|||||||||1
1645668140000|2022-02-24 02:02:20|336.43|336.28|336.43|336.23|336.43|336.28|336.43|336.23|7
1645668150000|2022-02-24 02:02:30|336.38||336.38||336.38||336.38||1
1645668160000|2022-02-24 02:02:40|336.33|336.18|336.28|336.08|336.33|336.18|336.28|336.08|33
1645668170000|2022-02-24 02:02:50|336.23||336.23||336.23||336.23||3
1645668180000|2022-02-24 02:03:00|336.28|336.03|336.23|336.03|336.28|336.08|336.18|336.03|5
1645668190000|2022-02-24 02:03:10|336.18|335.98|336.08|335.93|336.18|336.03|336.08|335.93|40
1645668200000|2022-02-24 02:03:20|336.03|335.88|336.03|335.83|336.03|335.88|336.03|335.83|15
1645668210000|2022-02-24 02:03:30|335.98|335.78|336.03|335.88|336.03|335.88|335.98|335.78|11
1645668220000|2022-02-24 02:03:40|336.08|335.93|336.13|335.93|336.23|335.98|336.08|335.93|3
1645668230000|2022-02-24 02:03:50|336.18|335.98|336.23|336.03|336.23|336.03|336.18|335.98|2
1645668240000|2022-02-24 02:04:00|336.18|335.98|336.18|335.98|336.18|335.98|336.08|335.93|4
1645668250000|2022-02-24 02:04:10|336.23|336.03|336.13|335.93|336.23|336.03|336.13|335.93|0
1645668260000|2022-02-24 02:04:20|336.18|335.98|336.18|335.98|336.18|336.03|336.13|335.93|12
1645668270000|2022-02-24 02:04:30|336.13|335.93|336.03|335.88|336.13|335.93|336.03|335.88|13
1645668280000|2022-02-24 02:04:40|336.13|335.93|336.18|336.03|336.18|336.03|336.13|335.93|6
1645668290000|2022-02-24 02:04:50|336.23|336.08|336.28|336.08|336.28|336.13|336.23|336.03|1
1645668300000|2022-02-24 02:05:00|336.23|335.93|336.08|335.88|336.28|335.98|336.03|335.83|28
1645668310000|2022-02-24 02:05:10|336.03|335.83|335.98|335.83|336.03|335.83|335.93|335.78|10
1645668320000|2022-02-24 02:05:20|335.93|335.78|335.98|335.78|335.98|335.83|335.93|335.73|1
1645668330000|2022-02-24 02:05:30|335.93|335.83|336.03|335.83|336.08|335.83|335.93|335.83|5
1645668340000|2022-02-24 02:05:40|335.98|335.88|335.98|335.78|336.03|335.88|335.98|335.78|3
1645668350000|2022-02-24 02:05:50|336.03|335.83|336.03|335.83|336.03|335.83|335.98|335.83|4
1645668360000|2022-02-24 02:06:00|||||||||2
1645668370000|2022-02-24 02:06:10|335.98|335.78|335.88|335.68|335.98|335.78|335.88|335.68|25
1645668380000|2022-02-24 02:06:20|335.83|335.73|335.93|335.68|335.93|335.73|335.83|335.68|2
1645668390000|2022-02-24 02:06:30|335.88|335.73|335.93|335.73|335.93|335.73|335.88|335.73|1
1645668400000|2022-02-24 02:06:40|335.88|335.68|335.83|335.68|335.88|335.68|335.83|335.63|26
1645668410000|2022-02-24 02:06:50|335.78|335.53|335.78|335.63|335.83|335.63|335.78|335.53|7
1645668420000|2022-02-24 02:07:00|335.88|335.68|335.83|335.58|335.88|335.68|335.83|335.58|6
1645668430000|2022-02-24 02:07:10|335.78||335.78||335.78||335.73||8
1645668440000|2022-02-24 02:07:20|335.73|335.63|335.78|335.58|335.83|335.63|335.73|335.58|3
1645668450000|2022-02-24 02:07:30|335.73|335.63|335.78|335.63|335.83|335.63|335.73|335.58|1
1645668460000|2022-02-24 02:07:40|335.88|335.68|335.88|335.68|335.98|335.83|335.88|335.68|10
1645668470000|2022-02-24 02:07:50|335.83|335.63|335.83|335.68|335.83|335.68|335.83|335.63|0
1645668480000|2022-02-24 02:08:00|335.88|335.63|335.93|335.73|335.98|335.78|335.88|335.58|5
1645668490000|2022-02-24 02:08:10|335.98|335.78|335.88|335.68|335.98|335.78|335.88|335.68|1
1645668500000|2022-02-24 02:08:20|335.93|335.73|335.88|335.68|335.98|335.78|335.88|335.68|10
1645668510000|2022-02-24 02:08:30|335.83|335.73|335.88|335.63|335.88|335.73|335.83|335.63|6
1645668520000|2022-02-24 02:08:40|335.83|335.58|335.78|335.63|335.83|335.63|335.78|335.58|1
1645668530000|2022-02-24 02:08:50|335.83|335.58|335.83|335.63|335.83|335.63|335.83|335.58|2
1645668540000|2022-02-24 02:09:00|335.78|335.58|335.83|335.58|335.83|335.63|335.78|335.58|1
1645668550000|2022-02-24 02:09:10|335.78|335.53|335.68|335.53|335.78|335.53|335.68|335.53|27
1645668560000|2022-02-24 02:09:20|335.63|335.48|335.63|335.48|335.68|335.48|335.58|335.38|29
1645668570000|2022-02-24 02:09:30|335.68|335.43|335.63|335.43|335.68|335.43|335.63|335.38|1
1645668580000|2022-02-24 02:09:40|335.68|335.48|335.63|335.43|335.73|335.53|335.63|335.43|4
1645668590000|2022-02-24 02:09:50|335.58|335.38|335.58|335.38|335.58|335.38|335.53|335.33|2
1645668600000|2022-02-24 02:10:00|335.68|335.43|335.63|335.43|335.68|335.53|335.58|335.43|7
1645668610000|2022-02-24 02:10:10|335.58|335.38|335.58|335.38|335.58|335.38|335.58|335.38|0
1645668620000|2022-02-24 02:10:20|335.53|335.33|335.58|335.43|335.58|335.43|335.53|335.33|9
1645668630000|2022-02-24 02:10:30|335.63|335.38|335.53|335.33|335.63|335.38|335.53|335.33|1
1645668640000|2022-02-24 02:10:40|335.48|335.28|335.53|335.33|335.53|335.33|335.48|335.28|6
1645668650000|2022-02-24 02:10:50||335.28||335.33||335.33||335.28|3
1645668660000|2022-02-24 02:11:00|335.48|335.28|335.48|335.28|335.48|335.28|335.48|335.28|2
1645668670000|2022-02-24 02:11:10|335.43|335.33|335.43|335.23|335.43|335.33|335.43|335.23|13
1645668680000|2022-02-24 02:11:20|335.48|335.28|335.48|335.28|335.53|335.33|335.48|335.28|6
1645668690000|2022-02-24 02:11:30|335.53|335.33|335.48|335.28|335.53|335.33|335.48|335.28|2
1645668700000|2022-02-24 02:11:40|335.58|335.33|335.63|335.43|335.63|335.43|335.58|335.33|9
1645668710000|2022-02-24 02:11:50|335.58|335.38|335.63|335.43|335.63|335.43|335.58|335.38|4
1645668720000|2022-02-24 02:12:00|335.58|335.38|335.53|335.33|335.58|335.38|335.53|335.33|2
1645668730000|2022-02-24 02:12:10|335.48|335.28|335.48|335.28|335.53|335.33|335.48|335.28|3
1645668740000|2022-02-24 02:12:20|335.43||335.48||335.48||335.43||2
1645668750000|2022-02-24 02:12:30|335.43|335.18|335.38|335.18|335.48|335.23|335.33|335.13|12
1645668760000|2022-02-24 02:12:40|335.33|335.13|335.33|335.18|335.38|335.18|335.33|335.13|2
1645668770000|2022-02-24 02:12:50|335.38||335.38||335.38||335.33||4
1645668780000|2022-02-24 02:13:00|335.33|335.13|335.38|335.18|335.38|335.18|335.33|335.13|3
1645668790000|2022-02-24 02:13:10|335.33|335.13|335.43|335.23|335.43|335.23|335.33|335.13|3
1645668800000|2022-02-24 02:13:20|335.38|335.18|335.48|335.33|335.48|335.33|335.38|335.18|2
1645668810000|2022-02-24 02:13:30|335.53|335.28|335.63|335.43|335.63|335.48|335.53|335.28|7
1645668820000|2022-02-24 02:13:40|335.58|335.48|335.63|335.43|335.63|335.48|335.58|335.43|3
1645668830000|2022-02-24 02:13:50|335.58|335.48|335.58|335.43|335.63|335.48|335.58|335.43|1
1645668840000|2022-02-24 02:14:00|335.53|335.38|335.63|335.43|335.63|335.43|335.53|335.38|25
1645668850000|2022-02-24 02:14:10|335.58|335.48|335.58|335.38|335.58|335.48|335.58|335.38|6
1645668860000|2022-02-24 02:14:20|335.53|335.33|335.58|335.38|335.58|335.38|335.53|335.33|8
1645668870000|2022-02-24 02:14:30|335.53|335.33|335.48|335.28|335.53|335.33|335.48|335.28|5
1645668880000|2022-02-24 02:14:40|335.43|335.33|335.38|335.23|335.48|335.33|335.38|335.23|20
1645668890000|2022-02-24 02:14:50|335.43|335.18|335.38|335.18|335.43|335.23|335.38|335.18|3
1645668900000|2022-02-24 02:15:00|335.43|335.23|335.38|335.18|335.43|335.23|335.33|335.18|5
1645668910000|2022-02-24 02:15:10|335.43|335.23|335.33|335.18|335.43|335.23|335.33|335.18|0
1645668920000|2022-02-24 02:15:20|335.43|335.23|335.43|335.23|335.43|335.23|335.38|335.23|3
1645668930000|2022-02-24 02:15:30|335.38|335.28|335.53|335.33|335.53|335.33|335.38|335.28|10
1645668940000|2022-02-24 02:15:40|335.58|335.38|335.68|335.48|335.68|335.48|335.58|335.33|14
1645668950000|2022-02-24 02:15:50|335.63|335.43|335.63|335.43|335.68|335.48|335.58|335.43|2
1645668960000|2022-02-24 02:16:00|335.58|335.38|335.58|335.38|335.63|335.43|335.53|335.38|4
1645668970000|2022-02-24 02:16:10|335.53|335.33|335.53|335.38|335.53|335.38|335.48|335.28|11
1645668980000|2022-02-24 02:16:20|335.58|335.33|335.53|335.33|335.58|335.33|335.53|335.33|3
1645668990000|2022-02-24 02:16:30|335.48|335.28|335.48|335.33|335.53|335.38|335.48|335.28|11
1645669000000|2022-02-24 02:16:40|335.43|335.28|335.53|335.33|335.53|335.38|335.43|335.23|20
1645669010000|2022-02-24 02:16:50|335.48|335.28|335.48|335.28|335.48|335.28|335.48|335.28|0
1645669020000|2022-02-24 02:17:00|335.43|335.23|335.33|335.18|335.48|335.23|335.33|335.13|9
1645669030000|2022-02-24 02:17:10|335.38|335.23|335.43|335.23|335.43|335.23|335.38|335.18|2
1645669040000|2022-02-24 02:17:20|335.38|335.18|335.38|335.18|335.38|335.23|335.33|335.13|2
1645669050000|2022-02-24 02:17:30|335.33||335.33||335.33||335.33||0
1645669060000|2022-02-24 02:17:40|||||||||6
1645669070000|2022-02-24 02:17:50|335.38|335.13|335.33|335.13|335.38|335.13|335.33|335.13|21
1645669080000|2022-02-24 02:18:00|335.38|335.18|335.48|335.28|335.53|335.33|335.38|335.18|20
1645669090000|2022-02-24 02:18:10|335.43|335.23|335.38|335.18|335.48|335.28|335.38|335.18|480
1645669100000|2022-02-24 02:18:20|335.33|335.13|335.43|335.23|335.43|335.23|335.33|335.13|1
1645669110000|2022-02-24 02:18:30|335.38|335.18|335.33|335.13|335.38|335.18|335.28|335.13|7
1645669120000|2022-02-24 02:18:40|335.28|335.18|335.28|335.13|335.33|335.18|335.28|335.13|2
1645669130000|2022-02-24 02:18:50|335.23|335.08|335.23|335.03|335.28|335.08|335.23|335.03|13
1645669140000|2022-02-24 02:19:00|335.28|335.08|335.23|335.08|335.28|335.08|335.23|335.03|0
1645669150000|2022-02-24 02:19:10|335.28|335.03|335.23|335.03|335.28|335.08|335.23|335.03|6
1645669160000|2022-02-24 02:19:20|335.18|334.98|335.18|335.03|335.23|335.03|335.18|334.98|22
1645669170000|2022-02-24 02:19:30|335.13|334.98|335.13|334.98|335.18|335.03|335.13|334.98|5
1645669180000|2022-02-24 02:19:40|335.18|335.03|335.18|334.98|335.18|335.03|335.13|334.98|2
1645669190000|2022-02-24 02:19:50|335.13|334.93|335.08|334.93|335.18|334.93|335.08|334.93|29
1645669200000|2022-02-24 02:20:00|335.13|334.98|335.13|334.98|335.18|334.98|335.13|334.98|517
1645669210000|2022-02-24 02:20:10|335.18|334.93|335.08|334.93|335.18|334.98|335.08|334.93|2893
1645669220000|2022-02-24 02:20:20|335.03|334.88|335.08|334.88|335.08|334.88|334.98|334.83|20
1645669230000|2022-02-24 02:20:30|335.03|334.83|335.03|334.83|335.08|334.88|334.98|334.83|28
1645669240000|2022-02-24 02:20:40|334.98|334.88|335.03|334.83|335.03|334.88|334.98|334.83|10
1645669250000|2022-02-24 02:20:50|335.08|334.88|335.08|334.93|335.08|334.93|335.03|334.83|5
1645669260000|2022-02-24 02:21:00|335.13|334.88|335.13|334.98|335.13|334.98|335.08|334.88|20
1645669270000|2022-02-24 02:21:10|335.08|334.93|335.08|334.88|335.13|334.98|335.03|334.88|25
1645669280000|2022-02-24 02:21:20||334.93||334.93||334.93||334.88|9
1645669290000|2022-02-24 02:21:30||334.88||334.93||334.93||334.88|0
1645669300000|2022-02-24 02:21:40|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.88|7
1645669310000|2022-02-24 02:21:50|335.08|334.83|334.88|334.73|335.08|334.83|334.88|334.73|33
1645669320000|2022-02-24 02:22:00|334.93|334.78|334.93|334.73|335.03|334.83|334.88|334.73|5
1645669330000|2022-02-24 02:22:10|334.98||334.93||334.98||334.88||0
1645669340000|2022-02-24 02:22:20|334.88||334.93||334.93||334.88||2
1645669350000|2022-02-24 02:22:30|334.88|334.68|334.88|334.68|334.88|334.68|334.83|334.68|14
1645669360000|2022-02-24 02:22:40|334.83|334.63|334.83|334.63|334.83|334.63|334.83|334.63|5
1645669370000|2022-02-24 02:22:50|334.93|334.68|334.93|334.78|334.93|334.78|334.93|334.63|11
1645669380000|2022-02-24 02:23:00||334.73||334.78||334.78||334.73|10
1645669390000|2022-02-24 02:23:10|334.98|334.73|334.98|334.78|335.08|334.88|334.98|334.73|5
1645669400000|2022-02-24 02:23:20|334.93|334.73|334.93|334.73|334.98|334.78|334.93|334.73|3
1645669410000|2022-02-24 02:23:30|334.88|334.68|334.83|334.68|334.88|334.73|334.83|334.68|2
1645669420000|2022-02-24 02:23:40|334.88|334.73|334.93|334.73|334.93|334.73|334.88|334.73|3
1645669430000|2022-02-24 02:23:50|334.88|334.68|334.88|334.68|334.93|334.68|334.88|334.68|9
1645669440000|2022-02-24 02:24:00|334.93|334.73|334.88|334.68|334.93|334.73|334.83|334.68|1
1645669450000|2022-02-24 02:24:10|334.83|334.73|334.83|334.68|334.83|334.73|334.83|334.63|2
1645669460000|2022-02-24 02:24:20|334.88|334.73|334.93|334.73|334.93|334.73|334.88|334.73|2
1645669470000|2022-02-24 02:24:30|334.98|334.78|334.98|334.78|334.98|334.78|334.98|334.78|0
1645669480000|2022-02-24 02:24:40|||||||||1
1645669490000|2022-02-24 02:24:50|334.93|334.68|334.88|334.68|334.98|334.73|334.83|334.68|12
1645669500000|2022-02-24 02:25:00|334.93|334.73|334.88|334.68|334.93|334.73|334.83|334.63|3
1645669510000|2022-02-24 02:25:10|334.83|334.73|334.63|334.48|334.83|334.73|334.63|334.43|19
1645669520000|2022-02-24 02:25:20|334.68|334.43|334.58|334.38|334.68|334.53|334.53|334.33|29
1645669530000|2022-02-24 02:25:30|334.63|334.43|334.63|334.43|334.63|334.43|334.58|334.38|1
1645669540000|2022-02-24 02:25:40|334.68|334.48|334.68|334.48|334.68|334.48|334.63|334.48|2
1645669550000|2022-02-24 02:25:50|334.63|334.38|334.53|334.38|334.68|334.43|334.53|334.38|4
1645669560000|2022-02-24 02:26:00|334.58|334.33|334.43|334.23|334.58|334.33|334.38|334.23|20
1645669570000|2022-02-24 02:26:10|334.38|334.18|334.43|334.23|334.43|334.23|334.33|334.18|2
1645669580000|2022-02-24 02:26:20|334.38|334.28|334.38|334.23|334.43|334.28|334.38|334.23|5
1645669590000|2022-02-24 02:26:30|334.43|334.28|334.43|334.28|334.48|334.28|334.38|334.28|13
1645669600000|2022-02-24 02:26:40|334.38|334.23|334.48|334.33|334.48|334.33|334.38|334.23|4
1645669610000|2022-02-24 02:26:50|334.43|334.28|334.43|334.23|334.48|334.28|334.38|334.18|6
1645669620000|2022-02-24 02:27:00|334.38|334.18|334.38|334.18|334.43|334.23|334.23|334.08|41
1645669630000|2022-02-24 02:27:10|334.43|334.13|334.38|334.18|334.43|334.23|334.33|334.13|2
1645669640000|2022-02-24 02:27:20|334.43|334.28|334.58|334.43|334.63|334.48|334.43|334.28|13
1645669650000|2022-02-24 02:27:30|334.53|334.38|334.63|334.43|334.63|334.43|334.53|334.38|3
1645669660000|2022-02-24 02:27:40|334.58|334.38|334.48|334.28|334.58|334.38|334.48|334.28|25
1645669670000|2022-02-24 02:27:50|334.43||334.48||334.48||334.43||4
1645669680000|2022-02-24 02:28:00|334.43|334.33|334.38|334.18|334.43|334.33|334.38|334.18|13
1645669690000|2022-02-24 02:28:10|334.43|334.23|334.43|334.23|334.43|334.23|334.43|334.23|3
1645669700000|2022-02-24 02:28:20|334.53|334.28|334.48|334.33|334.53|334.38|334.48|334.28|6
1645669710000|2022-02-24 02:28:30|334.43|334.28|334.38|334.18|334.48|334.28|334.33|334.13|7
1645669720000|2022-02-24 02:28:40||334.23||334.18||334.23||334.18|5
1645669730000|2022-02-24 02:28:50|334.33|334.13|334.28|334.13|334.33|334.13|334.28|334.13|0
1645669740000|2022-02-24 02:29:00|334.23|334.08|334.33|334.13|334.33|334.18|334.23|334.03|10
1645669750000|2022-02-24 02:29:10||334.18||334.13||334.18||334.13|0
1645669760000|2022-02-24 02:29:20|334.28|334.18|334.23|334.08|334.28|334.18|334.23|334.08|3
1645669770000|2022-02-24 02:29:30|334.33|334.13|334.28|334.08|334.33|334.13|334.28|334.08|7
1645669780000|2022-02-24 02:29:40|334.33|334.13|334.33|334.13|334.38|334.13|334.28|334.13|0
1645669790000|2022-02-24 02:29:50|334.38|334.18|334.48|334.23|334.48|334.28|334.38|334.13|0
1645669800000|2022-02-24 02:30:00|334.43|334.28|334.43|334.23|334.53|334.28|334.38|334.18|8
1645669810000|2022-02-24 02:30:10|334.38|334.28|334.33|334.18|334.38|334.28|334.28|334.08|4
1645669820000|2022-02-24 02:30:20|334.28|334.13|334.28|334.08|334.28|334.18|334.28|334.08|6
1645669830000|2022-02-24 02:30:30|334.33|334.13|334.28|334.08|334.33|334.18|334.28|334.08|37
1645669840000|2022-02-24 02:30:40||334.13||334.08||334.13||334.08|31
1645669850000|2022-02-24 02:30:50|334.33|334.13|334.38|334.18|334.43|334.23|334.33|334.13|4
1645669860000|2022-02-24 02:31:00|334.33|334.13|334.38|334.18|334.38|334.18|334.28|334.13|6
1645669870000|2022-02-24 02:31:10|334.33|334.13|334.43|334.23|334.43|334.23|334.33|334.13|1
1645669880000|2022-02-24 02:31:20|334.38||334.43||334.43||334.38||6
1645669890000|2022-02-24 02:31:30|334.48|334.28|334.48|334.28|334.48|334.33|334.43|334.23|9
1645669900000|2022-02-24 02:31:40|334.53|334.33|334.48|334.33|334.53|334.33|334.48|334.28|3
1645669910000|2022-02-24 02:31:50|334.43|334.28|334.38|334.18|334.43|334.28|334.33|334.18|6
1645669920000|2022-02-24 02:32:00|334.33|334.13|334.38|334.18|334.38|334.18|334.33|334.13|6
1645669930000|2022-02-24 02:32:10|334.48|334.23|334.48|334.33|334.48|334.33|334.43|334.23|11
1645669940000|2022-02-24 02:32:20|334.43|334.28|334.43|334.28|334.48|334.33|334.43|334.28|6
1645669950000|2022-02-24 02:32:30|334.48|334.23|334.38|334.23|334.48|334.28|334.38|334.23|9
1645669960000|2022-02-24 02:32:40|334.43||334.43||334.43||334.38||2
1645669970000|2022-02-24 02:32:50|334.38|334.28|334.53|334.38|334.53|334.38|334.38|334.28|10
1645669980000|2022-02-24 02:33:00|334.48|334.33|334.53|334.33|334.53|334.33|334.48|334.33|1
1645669990000|2022-02-24 02:33:10|334.58|334.38|334.53|334.33|334.58|334.38|334.53|334.33|9
1645670000000|2022-02-24 02:33:20|334.48|334.38|334.53|334.33|334.58|334.43|334.48|334.33|14
1645670010000|2022-02-24 02:33:30|334.58|334.38|334.68|334.48|334.73|334.53|334.58|334.33|11
1645670020000|2022-02-24 02:33:40|334.63|334.53|334.63|334.48|334.68|334.53|334.58|334.43|7
1645670030000|2022-02-24 02:33:50|334.68|334.43|334.68|334.43|334.68|334.48|334.63|334.43|1
1645670040000|2022-02-24 02:34:00|334.63|334.48|334.68|334.48|334.73|334.53|334.63|334.48|3
1645670050000|2022-02-24 02:34:10|334.73|334.53|334.73|334.58|334.73|334.58|334.68|334.53|0
1645670060000|2022-02-24 02:34:20|334.68|334.53|334.73|334.53|334.78|334.53|334.68|334.53|25
1645670070000|2022-02-24 02:34:30|334.78|334.58|334.78|334.63|334.78|334.63|334.73|334.58|7
1645670080000|2022-02-24 02:34:40|334.83|334.68|334.83|334.63|334.83|334.68|334.78|334.63|2
1645670090000|2022-02-24 02:34:50|||||||||1
1645670100000|2022-02-24 02:35:00|334.78|334.58|334.73|334.53|334.83|334.58|334.73|334.53|2
1645670110000|2022-02-24 02:35:10|334.68|334.48|334.68|334.48|334.68|334.53|334.68|334.48|2
1645670120000|2022-02-24 02:35:20|334.63|334.43|334.53|334.33|334.63|334.48|334.48|334.28|8
1645670130000|2022-02-24 02:35:30|334.58|334.38|334.58|334.33|334.63|334.48|334.58|334.33|12
1645670140000|2022-02-24 02:35:40|334.53|334.28|334.43|334.23|334.53|334.28|334.43|334.23|2
1645670150000|2022-02-24 02:35:50|334.38||334.43||334.43||334.38||3
1645670160000|2022-02-24 02:36:00|334.38|334.18|334.43|334.23|334.43|334.28|334.38|334.18|2
1645670170000|2022-02-24 02:36:10||334.28||334.23||334.28||334.18|3
1645670180000|2022-02-24 02:36:20|334.38|334.18|334.38|334.18|334.38|334.23|334.38|334.18|11
1645670190000|2022-02-24 02:36:30||334.23||334.18||334.23||334.18|1
1645670200000|2022-02-24 02:36:40||334.23||334.18||334.23||334.18|2
1645670210000|2022-02-24 02:36:50|334.33|334.23|334.33|334.13|334.33|334.23|334.33|334.13|2
1645670220000|2022-02-24 02:37:00|334.38|334.18|334.33|334.13|334.38|334.18|334.28|334.13|1
1645670230000|2022-02-24 02:37:10|||||||||2
1645670240000|2022-02-24 02:37:20|334.28||334.33||334.38||334.28||3
1645670250000|2022-02-24 02:37:30|334.43|334.18|334.48|334.33|334.53|334.33|334.43|334.18|16
1645670260000|2022-02-24 02:37:40|334.53||334.53||334.53||334.48||4
1645670270000|2022-02-24 02:37:50|334.48|334.28|334.43|334.28|334.53|334.28|334.43|334.23|8
1645670280000|2022-02-24 02:38:00||334.23||334.23||334.28||334.23|3
1645670290000|2022-02-24 02:38:10||334.18||334.28||334.28||334.18|0
1645670300000|2022-02-24 02:38:20||334.23||334.23||334.28||334.23|22
1645670310000|2022-02-24 02:38:30|334.38||334.38||334.43||334.38||6
1645670320000|2022-02-24 02:38:40|334.48|334.28|334.43|334.23|334.48|334.28|334.43|334.23|7
1645670330000|2022-02-24 02:38:50|334.48|334.28|334.43|334.23|334.48|334.28|334.43|334.23|0
1645670340000|2022-02-24 02:39:00|334.48|334.28|334.48|334.33|334.53|334.38|334.43|334.23|5
1645670350000|2022-02-24 02:39:10|334.43|334.28|334.48|334.33|334.53|334.33|334.43|334.28|3
1645670360000|2022-02-24 02:39:20||334.28||334.28||334.33||334.28|5
1645670370000|2022-02-24 02:39:30||334.33||334.28||334.33||334.28|8
1645670380000|2022-02-24 02:39:40|334.43|334.23|334.43|334.28|334.48|334.28|334.43|334.23|1
1645670390000|2022-02-24 02:39:50|334.48||334.48||334.48||334.48||3
1645670400000|2022-02-24 02:40:00|334.53|334.33|334.53|334.33|334.58|334.38|334.48|334.33|5
1645670410000|2022-02-24 02:40:10|334.48|334.38|334.58|334.43|334.58|334.43|334.48|334.33|2
1645670420000|2022-02-24 02:40:20|334.63|334.38|334.58|334.43|334.63|334.48|334.58|334.38|12
1645670430000|2022-02-24 02:40:30|334.68|334.53|334.58|334.38|334.68|334.53|334.53|334.33|15
1645670440000|2022-02-24 02:40:40|334.53|334.33|334.63|334.43|334.63|334.43|334.48|334.33|12
1645670450000|2022-02-24 02:40:50|334.58|334.38|334.58|334.38|334.58|334.43|334.58|334.38|2
1645670460000|2022-02-24 02:41:00|334.53|334.43|334.53|334.38|334.53|334.43|334.53|334.38|1
1645670470000|2022-02-24 02:41:10|334.58|334.33|334.58|334.38|334.58|334.38|334.58|334.33|3
1645670480000|2022-02-24 02:41:20|334.53|334.33|334.53|334.38|334.53|334.38|334.53|334.33|10
1645670490000|2022-02-24 02:41:30|334.58|334.43|334.58|334.43|334.63|334.43|334.58|334.43|24
1645670500000|2022-02-24 02:41:40|334.63||334.58||334.63||334.58||8
1645670510000|2022-02-24 02:41:50|334.63|334.48|334.58|334.38|334.63|334.48|334.58|334.38|6
1645670520000|2022-02-24 02:42:00|334.63|334.43|334.53|334.38|334.63|334.43|334.53|334.33|6
1645670530000|2022-02-24 02:42:10|334.48|334.33|334.48|334.28|334.48|334.33|334.43|334.28|1
1645670550000|2022-02-24 02:42:30|334.43|334.23|334.28|334.13|334.48|334.23|334.28|334.13|24
1645670560000|2022-02-24 02:42:40|334.23|334.08|334.23|334.08|334.23|334.13|334.23|334.08|6
1645670570000|2022-02-24 02:42:50|334.28|334.13|334.33|334.18|334.38|334.23|334.28|334.13|21
1645670580000|2022-02-24 02:43:00|334.28|334.13|334.28|334.08|334.33|334.13|334.28|334.08|25
1645670590000|2022-02-24 02:43:10|334.23||334.28||334.28||334.23||2
1645670600000|2022-02-24 02:43:20|334.33|334.18|334.38|334.23|334.38|334.23|334.33|334.18|13
1645670610000|2022-02-24 02:43:30||334.18||334.18||334.18||334.13|4
1645670620000|2022-02-24 02:43:40|334.33|334.23|334.38|334.23|334.38|334.23|334.33|334.13|6
1645670630000|2022-02-24 02:43:50|334.33|334.18|334.23|334.03|334.38|334.18|334.18|333.98|12
1645670640000|2022-02-24 02:44:00||334.08||334.08||334.08||334.03|12
1645670650000|2022-02-24 02:44:10|334.18|334.03|334.18|333.98|334.23|334.08|334.18|333.98|2
1645670660000|2022-02-24 02:44:20|334.13|333.93|334.23|334.03|334.33|334.18|334.03|333.83|40
1645670670000|2022-02-24 02:44:30|334.18|333.98|334.18|333.98|334.18|334.03|334.18|333.98|0
1645670680000|2022-02-24 02:44:40|334.13|334.03|334.13|333.93|334.13|334.03|334.13|333.93|3
1645670690000|2022-02-24 02:44:50||333.88||333.93||333.98||333.88|2
1645670700000|2022-02-24 02:45:00|334.18|333.98|334.13|333.93|334.18|333.98|334.13|333.93|8
1645670710000|2022-02-24 02:45:10|334.18|333.98|334.23|334.08|334.33|334.18|334.18|333.98|19
1645670720000|2022-02-24 02:45:20|334.28|334.13|334.23|334.03|334.28|334.13|334.18|334.03|5
1645670730000|2022-02-24 02:45:30|334.28|334.08|334.18|334.03|334.28|334.08|334.18|334.03|4
1645670740000|2022-02-24 02:45:40|334.23|333.93|334.23|334.03|334.23|334.08|334.13|333.93|10
1645670750000|2022-02-24 02:45:50|334.18|333.98|334.18|333.98|334.23|334.03|334.18|333.98|0
1645670760000|2022-02-24 02:46:00|334.23|334.08|334.28|334.08|334.28|334.13|334.18|333.98|4
1645670770000|2022-02-24 02:46:10|334.23|334.03|334.28|334.03|334.28|334.13|334.23|334.03|2
1645670780000|2022-02-24 02:46:20|334.23|334.08|334.28|334.08|334.28|334.13|334.23|334.08|13
1645670790000|2022-02-24 02:46:30|334.33|334.13|334.33|334.18|334.38|334.18|334.33|334.13|80
1645670800000|2022-02-24 02:46:40||334.13||334.13||334.18||334.13|13
1645670810000|2022-02-24 02:46:50|334.28|334.18|334.28|334.13|334.33|334.18|334.28|334.08|2
1645670820000|2022-02-24 02:47:00|334.23|334.08|334.28|334.13|334.33|334.13|334.23|334.08|4
1645670830000|2022-02-24 02:47:10|334.23|334.08|334.33|334.13|334.33|334.18|334.23|334.08|8
1645670840000|2022-02-24 02:47:20|334.38|334.18|334.43|334.23|334.43|334.28|334.38|334.18|11
1645670850000|2022-02-24 02:47:30|334.48|334.28|334.23|334.08|334.48|334.33|334.23|334.08|15
1645670860000|2022-02-24 02:47:40|334.33|334.13|334.28|334.03|334.33|334.18|334.18|334.03|4
1645670870000|2022-02-24 02:47:50|334.23|334.08|334.23|334.03|334.28|334.08|334.13|333.98|1
1645670880000|2022-02-24 02:48:00|334.18|334.08|334.28|334.08|334.33|334.13|334.18|334.08|3
1645670890000|2022-02-24 02:48:10|334.33|334.13|334.38|334.18|334.38|334.23|334.28|334.13|2
1645670900000|2022-02-24 02:48:20|334.33|334.23|334.43|334.23|334.48|334.33|334.33|334.23|14
1645670910000|2022-02-24 02:48:30|334.38|334.18|334.38|334.18|334.43|334.23|334.33|334.13|1
1645670920000|2022-02-24 02:48:40|334.33|334.23|334.33|334.13|334.38|334.23|334.33|334.13|8
1645670930000|2022-02-24 02:48:50|334.28|334.18|334.38|334.18|334.38|334.23|334.28|334.18|8
1645670940000|2022-02-24 02:49:00|334.48|334.23|334.48|334.33|334.48|334.33|334.48|334.23|1
1645670950000|2022-02-24 02:49:10|334.53|334.28|334.53|334.33|334.53|334.33|334.53|334.28|1
1645670960000|2022-02-24 02:49:20|334.48|334.28|334.43|334.23|334.53|334.28|334.43|334.23|7
1645670970000|2022-02-24 02:49:30|334.38|334.18|334.33|334.13|334.38|334.18|334.28|334.08|2
1645670980000|2022-02-24 02:49:40|334.38|334.18|334.23|334.08|334.38|334.18|334.23|334.03|8
1645670990000|2022-02-24 02:49:50|334.28|334.13|334.23|334.08|334.28|334.13|334.18|334.03|1
1645671000000|2022-02-24 02:50:00|334.18|333.98|334.03|333.83|334.18|333.98|333.88|333.73|39
1645671010000|2022-02-24 02:50:10|333.98|333.78|334.08|333.93|334.08|333.93|333.93|333.73|5
1645671020000|2022-02-24 02:50:20|334.03|333.88|334.03|333.88|334.13|333.88|334.03|333.83|3
1645671030000|2022-02-24 02:50:30|334.08|333.83|334.03|333.88|334.18|333.98|334.03|333.83|2
1645671040000|2022-02-24 02:50:40|333.98|333.83|333.98|333.78|334.03|333.83|333.93|333.78|9
1645671050000|2022-02-24 02:50:50|334.03|333.83|334.18|333.98|334.23|334.03|334.03|333.83|2
1645671060000|2022-02-24 02:51:00|334.13|333.93|333.98|333.78|334.13|333.93|333.93|333.78|3
1645671070000|2022-02-24 02:51:10|333.93|333.83|333.98|333.83|334.03|333.83|333.88|333.73|28
1645671080000|2022-02-24 02:51:20|334.03|333.78|333.93|333.78|334.03|333.78|333.93|333.73|3
1645671090000|2022-02-24 02:51:30|333.98|333.73|333.98|333.78|333.98|333.78|333.93|333.73|1
1645671100000|2022-02-24 02:51:40|333.93|333.73|333.98|333.78|334.03|333.88|333.93|333.73|10
1645671110000|2022-02-24 02:51:50|333.93|333.83|333.88|333.73|333.98|333.83|333.88|333.73|2
1645671120000|2022-02-24 02:52:00|333.83|333.68|334.13|333.93|334.23|334.03|333.83|333.63|5
1645671130000|2022-02-24 02:52:10|334.08|333.88|334.13|333.88|334.13|333.93|334.03|333.88|4
1645671140000|2022-02-24 02:52:20|334.08|333.93|334.08|333.88|334.13|333.93|334.08|333.88|0
1645671150000|2022-02-24 02:52:30|334.03|333.93|334.48|334.33|334.48|334.33|334.03|333.93|21
1645671160000|2022-02-24 02:52:40|334.43|334.28|334.48|334.28|334.48|334.28|334.33|334.13|31
1645671170000|2022-02-24 02:52:50|334.43|334.23|334.33|334.13|334.43|334.28|334.23|334.03|9
1645671180000|2022-02-24 02:53:00|334.28|334.18|334.28|334.03|334.33|334.18|334.23|334.03|0
1645671190000|2022-02-24 02:53:10|334.23|334.08|334.13|333.93|334.23|334.08|334.13|333.93|3
1645671200000|2022-02-24 02:53:20|334.08|333.98|334.08|333.88|334.08|333.98|334.03|333.83|8
1645671210000|2022-02-24 02:53:30|334.13|333.93|334.13|333.88|334.13|333.93|334.13|333.88|2
1645671220000|2022-02-24 02:53:40|334.08|333.93|334.13|333.93|334.13|333.93|334.08|333.88|0
1645671230000|2022-02-24 02:53:50|334.08|333.98|334.13|333.93|334.13|333.98|334.08|333.93|7
1645671240000|2022-02-24 02:54:00|334.08|333.88|334.13|333.93|334.13|333.93|334.08|333.88|3
1645671250000|2022-02-24 02:54:10|334.08|333.98|334.13|333.93|334.13|333.98|334.08|333.93|1
1645671260000|2022-02-24 02:54:20|334.08|333.98|334.13|333.93|334.13|333.98|334.08|333.93|2
1645671270000|2022-02-24 02:54:30|334.08|333.88|334.03|333.83|334.13|333.93|334.03|333.83|1
1645671280000|2022-02-24 02:54:40|334.08|333.88|334.08|333.88|334.13|333.93|334.08|333.88|1
1645671290000|2022-02-24 02:54:50|334.03|333.83|333.98|333.78|334.03|333.83|333.98|333.78|7
1645671300000|2022-02-24 02:55:00|334.03|333.83|334.03|333.83|334.08|333.93|334.03|333.78|10
1645671310000|2022-02-24 02:55:10|333.98|333.78|334.03|333.83|334.03|333.83|333.93|333.78|23
1645671320000|2022-02-24 02:55:20|333.98|333.78|333.98|333.83|334.08|333.88|333.98|333.78|2
1645671330000|2022-02-24 02:55:30|334.03|333.78|334.28|334.08|334.28|334.08|333.93|333.73|18
1645671340000|2022-02-24 02:55:40|334.33|334.13|334.53|334.33|334.53|334.33|334.23|334.03|21
1645671350000|2022-02-24 02:55:50|334.48|334.38|334.38|334.13|334.48|334.38|334.33|334.13|9
1645671360000|2022-02-24 02:56:00|334.43|334.18|334.33|334.13|334.48|334.28|334.33|334.13|8
1645671370000|2022-02-24 02:56:10|334.28|334.18|334.18|333.98|334.28|334.18|334.13|333.98|7
1645671380000|2022-02-24 02:56:20|334.13|333.93|334.08|333.88|334.13|333.93|334.03|333.83|1
1645671390000|2022-02-24 02:56:30|334.13|333.83|334.03|333.83|334.13|333.88|334.03|333.78|1
1645671400000|2022-02-24 02:56:40|333.98|333.78|333.93|333.73|334.03|333.83|333.93|333.73|6
1645671410000|2022-02-24 02:56:50|333.88|333.78|333.98|333.78|333.98|333.78|333.88|333.73|2
1645671420000|2022-02-24 02:57:00|333.93|333.83|333.98|333.78|333.98|333.83|333.93|333.73|0
1645671430000|2022-02-24 02:57:10|333.93|333.73|334.08|333.83|334.08|333.88|333.88|333.68|5
1645671440000|2022-02-24 02:57:20|334.13|333.88|334.23|334.08|334.23|334.08|334.08|333.88|16
1645671450000|2022-02-24 02:57:30|334.28|334.13|334.33|334.13|334.43|334.23|334.23|334.08|16
1645671460000|2022-02-24 02:57:40|334.28|334.18|334.38|334.18|334.38|334.23|334.23|334.03|12
1645671470000|2022-02-24 02:57:50|334.33|334.13|334.38|334.13|334.43|334.23|334.33|334.13|1
1645671480000|2022-02-24 02:58:00|334.33|334.18|334.23|334.03|334.38|334.18|334.23|334.03|3
1645671490000|2022-02-24 02:58:10|334.18|333.98|334.08|333.93|334.18|333.98|334.08|333.88|4
1645671500000|2022-02-24 02:58:20|334.13|333.98|334.13|333.88|334.18|333.98|334.03|333.88|5
1645671510000|2022-02-24 02:58:30|334.08|333.83|334.08|333.88|334.08|333.88|334.03|333.83|13
1645671520000|2022-02-24 02:58:40|334.03||334.08||334.08||334.03||1
1645671530000|2022-02-24 02:58:50|334.03|333.83|334.03|333.88|334.08|333.88|333.98|333.78|5
1645671540000|2022-02-24 02:59:00|333.98|333.83|334.03|333.83|334.03|333.88|333.98|333.78|21
1645671550000|2022-02-24 02:59:10|334.08|333.88|334.13|333.93|334.13|333.98|334.08|333.88|10
1645671560000|2022-02-24 02:59:20|334.18|333.98|334.13|333.93|334.18|333.98|334.08|333.88|3
1645671570000|2022-02-24 02:59:30|334.08||334.13||334.13||334.08||2
1645671580000|2022-02-24 02:59:40|334.08|333.88|334.03|333.88|334.08|333.88|334.03|333.88|2
1645671590000|2022-02-24 02:59:50|333.98|333.83|334.13|333.93|334.13|333.98|333.98|333.83|13
1645671600000|2022-02-24 03:00:00|334.18|333.98|334.13|333.93|334.18|333.98|334.13|333.93|3
1645671610000|2022-02-24 03:00:10|334.08|333.98|334.13|333.93|334.13|333.98|334.08|333.93|1
1645671620000|2022-02-24 03:00:20|334.08|333.98|334.08|333.88|334.08|333.98|334.08|333.88|1
1645671630000|2022-02-24 03:00:30|334.13|333.93|334.13|333.93|334.13|333.93|334.13|333.88|3
1645671640000|2022-02-24 03:00:40|334.08|333.88|334.03|333.88|334.13|333.93|334.03|333.88|7
1645671650000|2022-02-24 03:00:50|334.08|333.93|334.08|333.88|334.08|333.93|334.08|333.88|3
1645671660000|2022-02-24 03:01:00|334.03|333.83|334.03|333.88|334.03|333.88|333.88|333.68|15
1645671670000|2022-02-24 03:01:10|334.08|333.93|334.08|333.88|334.18|334.03|334.03|333.88|23
1645671680000|2022-02-24 03:01:20|334.03|333.83|334.03|333.83|334.03|333.83|333.98|333.78|13
1645671690000|2022-02-24 03:01:30|334.08|333.88|334.08|333.93|334.13|333.93|334.08|333.83|2
1645671700000|2022-02-24 03:01:40|334.03|333.88|334.03|333.88|334.08|333.88|333.98|333.83|8
1645671710000|2022-02-24 03:01:50|334.08|333.83|333.98|333.83|334.08|333.83|333.98|333.83|21
1645671720000|2022-02-24 03:02:00|333.93|333.78|333.93|333.73|334.03|333.83|333.93|333.73|3
1645671730000|2022-02-24 03:02:10|333.88|333.68|333.93|333.73|333.93|333.78|333.88|333.63|5
1645671740000|2022-02-24 03:02:20|333.98|333.78|333.93|333.73|333.98|333.78|333.93|333.73|2
1645671750000|2022-02-24 03:02:30|333.88||333.88||333.88||333.88||0
1645671760000|2022-02-24 03:02:40|333.93|333.68|333.88|333.73|333.93|333.73|333.88|333.68|9
1645671770000|2022-02-24 03:02:50|333.93|333.68|333.88|333.68|333.93|333.73|333.83|333.68|23
1645671780000|2022-02-24 03:03:00|333.83|333.73|333.93|333.73|333.93|333.73|333.83|333.73|4
1645671800000|2022-02-24 03:03:20|333.88|333.68|333.88|333.73|333.88|333.73|333.88|333.68|1
1645671810000|2022-02-24 03:03:30|333.93|333.68|333.83|333.63|333.93|333.73|333.83|333.63|2
1645671820000|2022-02-24 03:03:40||333.68||333.68||333.68||333.63|0
1645671830000|2022-02-24 03:03:50||333.63||333.68||333.68||333.63|4
1645671840000|2022-02-24 03:04:00|333.98|333.78|333.98|333.78|334.08|333.88|333.98|333.78|11
1645671850000|2022-02-24 03:04:10|334.03|333.83|334.08|333.88|334.13|333.93|334.03|333.83|3
1645671860000|2022-02-24 03:04:20|334.13|333.93|334.08|333.88|334.13|333.93|334.03|333.88|1
1645671870000|2022-02-24 03:04:30|334.03||334.03||334.08||334.03||1
1645671880000|2022-02-24 03:04:40|333.98|333.83|333.93|333.73|333.98|333.88|333.93|333.73|3
1645671890000|2022-02-24 03:04:50|333.88|333.68|333.83|333.63|333.88|333.68|333.83|333.63|10
1645671900000|2022-02-24 03:05:00|333.78||333.83||333.83||333.78||2
1645671910000|2022-02-24 03:05:10|333.88|333.68|333.88|333.68|333.88|333.68|333.83|333.68|2
1645671920000|2022-02-24 03:05:20|333.93|333.73|333.78|333.58|333.93|333.73|333.78|333.58|4
1645671930000|2022-02-24 03:05:30|333.83|333.63|333.83|333.63|333.83|333.63|333.78|333.58|0
1645671940000|2022-02-24 03:05:40|333.88|333.68|333.78|333.58|333.88|333.68|333.78|333.58|7
1645671950000|2022-02-24 03:05:50|333.73|333.53|333.78|333.58|333.78|333.58|333.73|333.53|1
1645671960000|2022-02-24 03:06:00|333.73||333.73||333.78||333.73||1
1645671970000|2022-02-24 03:06:10|333.78|333.53|333.73|333.53|333.83|333.63|333.68|333.53|5
1645671980000|2022-02-24 03:06:20|333.78|333.58|333.73|333.58|333.78|333.58|333.73|333.58|0
1645671990000|2022-02-24 03:06:30|333.68|333.53|333.73|333.53|333.78|333.58|333.63|333.48|33
1645672000000|2022-02-24 03:06:40|333.68|333.48|333.63|333.43|333.68|333.53|333.63|333.43|3
1645672010000|2022-02-24 03:06:50|333.58|333.48|333.63|333.43|333.68|333.48|333.58|333.43|6
1645672020000|2022-02-24 03:07:00|333.58|333.38|333.48|333.28|333.58|333.38|333.48|333.28|7
1645672030000|2022-02-24 03:07:10|333.43|333.33|333.53|333.33|333.53|333.38|333.38|333.18|12
1645672040000|2022-02-24 03:07:20|333.48|333.28|333.53|333.33|333.53|333.33|333.48|333.28|2
1645672050000|2022-02-24 03:07:30|333.48|333.28|333.43|333.23|333.53|333.28|333.43|333.23|5
1645672060000|2022-02-24 03:07:40|333.48|333.28|333.48|333.28|333.53|333.33|333.43|333.28|2
1645672070000|2022-02-24 03:07:50|333.43|333.33|333.28|333.08|333.43|333.33|333.23|333.03|13
1645672080000|2022-02-24 03:08:00|333.33|333.13|333.23|333.08|333.33|333.13|333.23|333.03|9
1645672090000|2022-02-24 03:08:10|333.18|333.03|333.08|332.88|333.23|333.08|333.03|332.88|24
1645672100000|2022-02-24 03:08:20|333.03|332.83|333.03|332.83|333.08|332.83|333.03|332.83|1
1645672110000|2022-02-24 03:08:30|332.98|332.78|332.88|332.68|332.98|332.83|332.88|332.68|10
1645672120000|2022-02-24 03:08:40|332.83|332.63|332.93|332.73|332.98|332.78|332.83|332.63|8
1645672130000|2022-02-24 03:08:50|332.88|332.68|332.73|332.53|332.88|332.73|332.73|332.43|34
1645672140000|2022-02-24 03:09:00|332.58|332.38|332.83|332.63|332.83|332.63|332.53|332.38|23
1645672150000|2022-02-24 03:09:10|332.78|332.68|332.73|332.53|332.83|332.68|332.73|332.53|3
1645672160000|2022-02-24 03:09:20|332.68|332.43|332.58|332.38|332.68|332.48|332.58|332.38|7
1645672170000|2022-02-24 03:09:30|332.53|332.33|332.73|332.53|332.83|332.63|332.53|332.33|8
1645672180000|2022-02-24 03:09:40|332.78|332.58|332.73|332.58|332.88|332.68|332.68|332.48|4
1645672190000|2022-02-24 03:09:50|332.78|332.63|332.98|332.78|333.03|332.83|332.78|332.58|12
1645672200000|2022-02-24 03:10:00|332.93|332.83|333.13|332.93|333.23|333.03|332.93|332.83|10
1645672210000|2022-02-24 03:10:10|333.03|332.98|332.88|332.63|333.03|332.98|332.73|332.53|9
1645672220000|2022-02-24 03:10:20|332.83|332.68|333.08|332.88|333.08|332.93|332.83|332.68|12
1645672230000|2022-02-24 03:10:30|333.13|332.93|333.18|332.98|333.18|332.98|333.13|332.88|4
1645672240000|2022-02-24 03:10:40|333.23|333.03|333.18|332.98|333.23|333.03|333.18|332.98|32
1645672250000|2022-02-24 03:10:50|333.13|332.88|332.93|332.73|333.13|332.88|332.88|332.73|10
1645672260000|2022-02-24 03:11:00|332.98|332.78|332.93|332.73|332.98|332.78|332.88|332.68|14
1645672270000|2022-02-24 03:11:10|333.03|332.78|333.03|332.83|333.13|332.93|332.98|332.78|16
1645672280000|2022-02-24 03:11:20|333.08|332.88|333.03|332.83|333.08|332.93|332.98|332.83|2
1645672290000|2022-02-24 03:11:30|332.98|332.88|332.98|332.83|333.08|332.88|332.98|332.83|3
1645672300000|2022-02-24 03:11:40|332.88|332.78|332.93|332.73|332.93|332.78|332.88|332.68|9
1645672310000|2022-02-24 03:11:50|332.88|332.68|332.78|332.63|332.88|332.68|332.73|332.48|3
1645672320000|2022-02-24 03:12:00|332.83||332.83||332.83||332.78||7
1645672330000|2022-02-24 03:12:10|332.98|332.68|332.98|332.78|333.03|332.83|332.93|332.68|8
1645672340000|2022-02-24 03:12:20|332.93|332.73|333.08|332.88|333.13|332.93|332.93|332.73|4
1645672350000|2022-02-24 03:12:30|333.13|332.83|332.93|332.73|333.13|332.83|332.93|332.73|0
1645672360000|2022-02-24 03:12:40|332.88|332.68|332.83|332.68|332.88|332.78|332.83|332.68|6
1645672370000|2022-02-24 03:12:50|332.88|332.73|332.83|332.63|332.93|332.73|332.83|332.63|5
1645672380000|2022-02-24 03:13:00|332.78|332.68|332.78|332.58|332.88|332.68|332.73|332.58|1
1645672390000|2022-02-24 03:13:10|332.83|332.53|332.73|332.53|332.83|332.63|332.73|332.53|2
1645672400000|2022-02-24 03:13:20|332.68|332.48|332.83|332.63|332.83|332.63|332.58|332.38|9
1645672410000|2022-02-24 03:13:30|332.78|332.58|332.83|332.58|332.88|332.63|332.78|332.58|2
1645672420000|2022-02-24 03:13:40|332.78|332.63|332.98|332.78|332.98|332.78|332.73|332.58|13
1645672430000|2022-02-24 03:13:50|332.93|332.73|333.08|332.88|333.08|332.88|332.93|332.73|8
1645672440000|2022-02-24 03:14:00|333.03|332.83|332.78|332.58|333.03|332.88|332.78|332.58|4
1645672450000|2022-02-24 03:14:10|332.73|332.63|332.88|332.68|332.88|332.68|332.68|332.48|3
1645672460000|2022-02-24 03:14:20|332.83|332.63|332.68|332.48|332.83|332.63|332.68|332.48|3
1645672470000|2022-02-24 03:14:30|332.73|332.53|332.63|332.43|332.73|332.53|332.58|332.38|2
1645672480000|2022-02-24 03:14:40|332.68|332.48|332.73|332.53|332.73|332.53|332.58|332.43|2
1645672490000|2022-02-24 03:14:50|332.68|332.58|332.68|332.53|332.78|332.58|332.68|332.48|29
1645672500000|2022-02-24 03:15:00|332.73|332.48|332.63|332.43|332.78|332.53|332.58|332.43|3
1645672510000|2022-02-24 03:15:10|332.58|332.38|332.43|332.23|332.58|332.38|332.43|332.23|10
1645672520000|2022-02-24 03:15:20|332.38|332.18|332.63|332.43|332.68|332.48|332.38|332.18|7
1645672530000|2022-02-24 03:15:30|332.58|332.48|332.73|332.53|332.73|332.53|332.58|332.43|4
1645672540000|2022-02-24 03:15:40|332.68|332.48|332.68|332.48|332.73|332.48|332.58|332.43|1
1645672550000|2022-02-24 03:15:50|332.63|332.43|332.63|332.38|332.68|332.43|332.58|332.38|0
1645672560000|2022-02-24 03:16:00|332.58|332.43|332.58|332.33|332.58|332.43|332.43|332.28|9
1645672570000|2022-02-24 03:16:10|332.53|332.38|332.58|332.38|332.58|332.38|332.48|332.28|2
1645672580000|2022-02-24 03:16:20|332.63|332.43|332.73|332.53|332.78|332.58|332.63|332.43|3
1645672590000|2022-02-24 03:16:30|332.78|332.58|332.68|332.48|332.83|332.58|332.63|332.43|10
1645672600000|2022-02-24 03:16:40|332.63|332.53|332.63|332.43|332.63|332.53|332.58|332.43|3
1645672610000|2022-02-24 03:16:50|332.58|332.48|332.73|332.53|332.73|332.53|332.58|332.43|13
1645672620000|2022-02-24 03:17:00|332.68|332.48|332.43|332.28|332.73|332.48|332.43|332.28|5
1645672630000|2022-02-24 03:17:10|332.38|332.23|332.53|332.28|332.58|332.33|332.38|332.23|5
1645672640000|2022-02-24 03:17:20|332.48|332.33|332.58|332.38|332.58|332.38|332.48|332.33|0
1645672650000|2022-02-24 03:17:30|332.63|332.43|332.73|332.53|332.78|332.58|332.63|332.43|3
1645672660000|2022-02-24 03:17:40|332.68|332.48|332.68|332.48|332.73|332.48|332.68|332.48|8
1645672670000|2022-02-24 03:17:50|332.63|332.43|332.53|332.33|332.63|332.43|332.53|332.33|4
1645672680000|2022-02-24 03:18:00|332.48|332.28|332.53|332.33|332.58|332.38|332.48|332.28|6
1645672690000|2022-02-24 03:18:10|332.58|332.28|332.48|332.28|332.58|332.28|332.43|332.23|2
1645672700000|2022-02-24 03:18:20|332.43|332.33|332.58|332.38|332.63|332.38|332.43|332.33|2
1645672710000|2022-02-24 03:18:30|332.53|332.43|332.58|332.38|332.63|332.43|332.53|332.33|1
1645672720000|2022-02-24 03:18:40|332.53|332.33|332.58|332.43|332.63|332.43|332.43|332.28|0
1645672730000|2022-02-24 03:18:50|332.53|332.38|332.48|332.28|332.53|332.38|332.38|332.23|32
1645672740000|2022-02-24 03:19:00|332.43|332.23|332.43|332.23|332.43|332.23|332.33|332.13|7
1645672750000|2022-02-24 03:19:10|332.48|332.28|332.33|332.13|332.48|332.28|332.33|332.13|6
1645672760000|2022-02-24 03:19:20|332.38|332.18|332.58|332.38|332.58|332.38|332.33|332.13|4
1645672770000|2022-02-24 03:19:30|332.63|332.43|332.63|332.43|332.63|332.48|332.58|332.38|7
1645672780000|2022-02-24 03:19:40|332.58|332.48|332.48|332.28|332.58|332.48|332.48|332.28|1
1645672790000|2022-02-24 03:19:50|332.38|332.23|332.43|332.28|332.48|332.28|332.38|332.23|8
1645672800000|2022-02-24 03:20:00|332.53|332.33|332.43|332.28|332.53|332.33|332.43|332.28|2
1645672810000|2022-02-24 03:20:10|332.48|332.23|332.38|332.18|332.48|332.23|332.38|332.18|2
1645672820000|2022-02-24 03:20:20|332.43|332.23|332.58|332.38|332.58|332.38|332.43|332.23|8
1645672830000|2022-02-24 03:20:30|332.53|332.33|332.48|332.28|332.53|332.33|332.48|332.28|2
1645672840000|2022-02-24 03:20:40|332.43||332.43||332.48||332.43||6
1645672850000|2022-02-24 03:20:50|332.48|332.33|332.43|332.23|332.53|332.33|332.28|332.13|28
1645672860000|2022-02-24 03:21:00|332.38|332.18|332.33|332.18|332.38|332.18|332.33|332.18|6
1645672870000|2022-02-24 03:21:10|332.28|332.13|332.38|332.23|332.38|332.23|332.23|332.08|8
1645672880000|2022-02-24 03:21:20|332.33|332.18|332.33|332.13|332.33|332.18|332.18|331.98|29
1645672890000|2022-02-24 03:21:30|332.38|332.18|332.48|332.28|332.53|332.28|332.38|332.18|14
1645672900000|2022-02-24 03:21:40|332.43|332.23|332.38|332.23|332.43|332.23|332.33|332.18|2
1645672910000|2022-02-24 03:21:50|332.43|332.18|332.38|332.18|332.43|332.18|332.38|332.18|6
1645672920000|2022-02-24 03:22:00|||||||||22
1645672930000|2022-02-24 03:22:10|332.43|332.23|332.43|332.23|332.43|332.23|332.38|332.23|5
1645672940000|2022-02-24 03:22:20|332.38|332.18|332.43|332.23|332.63|332.43|332.38|332.18|14
1645672950000|2022-02-24 03:22:30|332.38|332.18|332.23|332.03|332.38|332.18|332.23|332.03|28
1645672960000|2022-02-24 03:22:40|332.28|332.08|332.33|332.13|332.33|332.13|332.23|332.08|3
1645672970000|2022-02-24 03:22:50|332.28|332.08|332.33|332.13|332.43|332.23|332.28|332.08|2
1645672980000|2022-02-24 03:23:00|332.38|332.18|332.23|332.03|332.38|332.18|332.13|331.93|8
1645672990000|2022-02-24 03:23:10|332.28|331.98|332.53|332.33|332.53|332.33|332.13|331.93|30
1645673000000|2022-02-24 03:23:20|332.58|332.38|332.68|332.53|332.68|332.53|332.53|332.33|14
1645673010000|2022-02-24 03:23:30||332.48||332.48||332.53||332.48|9
1645673020000|2022-02-24 03:23:40|332.63|332.43|332.58|332.38|332.68|332.43|332.58|332.38|3
1645673030000|2022-02-24 03:23:50||332.43||332.38||332.43||332.38|4
1645673040000|2022-02-24 03:24:00|332.53|332.33|332.38|332.18|332.53|332.33|332.38|332.18|2
1645673050000|2022-02-24 03:24:10|332.43|332.23|332.38|332.18|332.48|332.23|332.33|332.18|4
1645673060000|2022-02-24 03:24:20|332.43|332.23|332.43|332.23|332.43|332.28|332.38|332.18|0
1645673070000|2022-02-24 03:24:30|332.38|332.18|332.38|332.18|332.43|332.23|332.38|332.18|2
1645673080000|2022-02-24 03:24:40|332.33|332.23|332.43|332.23|332.48|332.28|332.33|332.23|13
1645673090000|2022-02-24 03:24:50|332.48|332.28|332.43|332.23|332.48|332.28|332.43|332.23|3
1645673100000|2022-02-24 03:25:00|332.48|332.28|332.43|332.28|332.53|332.33|332.43|332.23|2
1645673110000|2022-02-24 03:25:10|332.38|332.23|332.38|332.23|332.38|332.28|332.33|332.18|1
1645673120000|2022-02-24 03:25:20|332.43|332.18|332.48|332.33|332.48|332.33|332.43|332.18|1
1645673130000|2022-02-24 03:25:30|332.53|332.43|332.53|332.33|332.68|332.48|332.53|332.33|3
1645673140000|2022-02-24 03:25:40|332.48|332.28|332.43|332.23|332.48|332.28|332.43|332.23|9
1645673160000|2022-02-24 03:26:00|332.53|332.28|332.43|332.23|332.53|332.33|332.43|332.23|6
1645673170000|2022-02-24 03:26:10|332.48|332.28|332.43|332.28|332.58|332.43|332.43|332.28|2
1645673180000|2022-02-24 03:26:20||332.23||332.28||332.28||332.23|1
1645673190000|2022-02-24 03:26:30|332.48|332.23|332.43|332.23|332.48|332.23|332.43|332.23|1
1645673200000|2022-02-24 03:26:40|332.48|332.28|332.43|332.28|332.58|332.33|332.43|332.28|10
1645673210000|2022-02-24 03:26:50|332.48|332.23|332.63|332.43|332.63|332.43|332.48|332.23|4
1645673220000|2022-02-24 03:27:00|332.58|332.38|332.53|332.28|332.63|332.43|332.48|332.28|4
1645673230000|2022-02-24 03:27:10|332.48|332.33|332.58|332.33|332.58|332.33|332.48|332.28|0
1645673240000|2022-02-24 03:27:20|332.53|332.38|332.53|332.33|332.63|332.38|332.48|332.33|24
1645673250000|2022-02-24 03:27:30|332.48|332.38|332.48|332.33|332.48|332.38|332.48|332.33|12
1645673260000|2022-02-24 03:27:40|332.53|332.28|332.53|332.33|332.53|332.33|332.48|332.28|13
1645673270000|2022-02-24 03:27:50|332.48|332.28|332.48|332.28|332.48|332.28|332.48|332.28|0
1645673280000|2022-02-24 03:28:00|332.43|332.23|332.43|332.23|332.43|332.28|332.33|332.13|7
1645673290000|2022-02-24 03:28:10|332.48|332.28|332.38|332.23|332.48|332.28|332.38|332.23|1
1645673300000|2022-02-24 03:28:20|332.43|332.18|332.38|332.23|332.43|332.23|332.28|332.08|1
1645673310000|2022-02-24 03:28:30|332.33|332.18|332.38|332.18|332.38|332.23|332.33|332.13|7
1645673320000|2022-02-24 03:28:40|332.33|332.13|332.28|332.08|332.38|332.18|332.28|332.08|3
1645673330000|2022-02-24 03:28:50|332.33|332.13|332.33|332.18|332.43|332.23|332.28|332.13|7
1645673340000|2022-02-24 03:29:00|332.38|332.13|332.23|332.08|332.38|332.18|332.23|332.08|4
1645673350000|2022-02-24 03:29:10|332.18|332.03|332.28|332.08|332.33|332.13|332.18|331.98|6
1645673360000|2022-02-24 03:29:20|332.33|332.18|332.43|332.23|332.48|332.23|332.33|332.18|3
1645673370000|2022-02-24 03:29:30|332.38|332.18|332.33|332.13|332.43|332.18|332.33|332.13|5
1645673380000|2022-02-24 03:29:40|332.28|332.08|332.48|332.28|332.48|332.28|332.28|332.08|6
1645673390000|2022-02-24 03:29:50|332.53|332.33|332.53|332.33|332.58|332.38|332.48|332.28|9
1645673400000|2022-02-24 03:30:00|332.48|332.28|332.43|332.23|332.48|332.28|332.38|332.18|2
1645673410000|2022-02-24 03:30:10|332.48|332.18|332.48|332.28|332.48|332.28|332.43|332.18|2
1645673420000|2022-02-24 03:30:20|332.53|332.33|332.58|332.38|332.58|332.38|332.48|332.28|7
1645673430000|2022-02-24 03:30:30|332.53|332.33|332.48|332.28|332.53|332.33|332.48|332.28|0
1645673440000|2022-02-24 03:30:40|332.43|332.23|332.43|332.23|332.48|332.33|332.43|332.23|11
1645673450000|2022-02-24 03:30:50|332.38|332.18|332.33|332.18|332.38|332.18|332.33|332.18|2
1645673460000|2022-02-24 03:31:00|332.38|332.13|332.33|332.08|332.38|332.13|332.33|332.08|2
1645673470000|2022-02-24 03:31:10|332.38|332.13|332.33|332.13|332.38|332.18|332.33|332.08|0
1645673480000|2022-02-24 03:31:20|332.28|332.08|332.28|332.08|332.28|332.13|332.23|332.03|21
1645673490000|2022-02-24 03:31:30|332.23|332.03|332.23|332.03|332.28|332.08|332.18|331.98|7
1645673500000|2022-02-24 03:31:40|332.18|331.98|332.08|331.88|332.18|331.98|332.08|331.88|19
1645673510000|2022-02-24 03:31:50|332.03|331.93|331.98|331.78|332.03|331.93|331.98|331.78|14
1645673520000|2022-02-24 03:32:00|331.88|331.68|331.93|331.73|332.03|331.88|331.88|331.68|25
1645673530000|2022-02-24 03:32:10|331.98|331.78|332.03|331.78|332.13|331.98|331.93|331.78|20
1645673540000|2022-02-24 03:32:20|331.98|331.83|331.98|331.78|332.03|331.83|331.93|331.73|2537
1645673550000|2022-02-24 03:32:30|331.93|331.73|332.03|331.83|332.03|331.83|331.93|331.73|13
1645673560000|2022-02-24 03:32:40|332.08|331.88|332.18|331.93|332.23|332.08|332.08|331.88|792
1645673570000|2022-02-24 03:32:50|332.23|331.98|332.28|332.08|332.33|332.18|332.23|331.98|26
1645673580000|2022-02-24 03:33:00|332.23|331.98|332.08|331.93|332.28|332.08|332.08|331.88|26
1645673590000|2022-02-24 03:33:10|332.13|331.88|332.03|331.88|332.13|331.93|332.03|331.83|10
1645673600000|2022-02-24 03:33:20|331.98|331.83|332.13|331.93|332.18|331.98|331.93|331.73|10
1645673610000|2022-02-24 03:33:30|332.08|331.88|331.98|331.78|332.08|331.88|331.98|331.78|5
1645673620000|2022-02-24 03:33:40|331.93|331.73|331.98|331.78|331.98|331.78|331.88|331.68|6
1645673630000|2022-02-24 03:33:50|331.93|331.83|332.03|331.83|332.03|331.88|331.93|331.78|9
1645673640000|2022-02-24 03:34:00|331.98|331.88|332.08|331.88|332.08|331.88|331.93|331.78|3
1645673650000|2022-02-24 03:34:10|332.03|331.83|332.03|331.83|332.03|331.83|331.93|331.73|4
1645673660000|2022-02-24 03:34:20|332.13|331.88|332.13|331.93|332.23|332.03|332.08|331.88|4
1645673670000|2022-02-24 03:34:30|332.08|331.88|332.03|331.88|332.13|331.93|332.03|331.88|1
1645673680000|2022-02-24 03:34:40|332.08|331.83|332.23|331.98|332.23|331.98|332.08|331.83|6
1645673690000|2022-02-24 03:34:50|332.18|332.03|332.23|332.03|332.23|332.03|332.18|331.98|8
1645673700000|2022-02-24 03:35:00|332.18|331.98|332.08|331.88|332.23|332.03|332.03|331.88|3
1645673710000|2022-02-24 03:35:10|332.03|331.83|332.03|331.83|332.08|331.88|332.03|331.83|4
1645673720000|2022-02-24 03:35:20|331.98|331.88|332.08|331.88|332.13|331.88|331.98|331.83|4
1645673730000|2022-02-24 03:35:30|332.03|331.83|332.13|331.93|332.13|331.93|332.03|331.83|5
1645673740000|2022-02-24 03:35:40|332.08|331.88|332.08|331.88|332.13|331.93|331.98|331.83|41
1645673750000|2022-02-24 03:35:50|332.13|331.93|332.03|331.83|332.13|331.93|332.03|331.83|3
1645673760000|2022-02-24 03:36:00|332.08|331.88|332.18|332.03|332.18|332.03|332.08|331.88|3
1645673770000|2022-02-24 03:36:10|332.23|332.08|332.28|332.08|332.33|332.13|332.18|332.03|5
1645673780000|2022-02-24 03:36:20|332.23|332.03|332.38|332.18|332.38|332.18|332.23|332.03|5
1645673790000|2022-02-24 03:36:30|332.43|332.23|332.33|332.13|332.43|332.23|332.33|332.13|11
1645673800000|2022-02-24 03:36:40|332.38|332.18|332.43|332.23|332.48|332.28|332.38|332.13|3
1645673810000|2022-02-24 03:36:50|332.38|332.18|332.33|332.13|332.43|332.18|332.33|332.13|4
1645673820000|2022-02-24 03:37:00|332.28|332.18|332.28|332.13|332.28|332.18|332.28|332.08|13
1645673830000|2022-02-24 03:37:10|332.33||332.33||332.33||332.28||5
1645673840000|2022-02-24 03:37:20|332.28|332.18|332.23|332.08|332.28|332.18|332.23|332.03|2
1645673850000|2022-02-24 03:37:30|332.18|332.03|332.18|331.98|332.23|332.03|332.13|331.93|5
1645673860000|2022-02-24 03:37:40|332.13|331.93|332.03|331.83|332.13|331.93|331.98|331.78|14
1645673870000|2022-02-24 03:37:50|332.13|331.88|332.08|331.88|332.13|331.93|332.03|331.88|5
1645673880000|2022-02-24 03:38:00|332.13|331.93|332.18|332.03|332.23|332.03|332.13|331.93|4
1645673890000|2022-02-24 03:38:10|332.13|331.98|332.13|331.88|332.13|331.98|332.03|331.88|11
1645673900000|2022-02-24 03:38:20|332.08|331.93|332.03|331.83|332.13|331.93|332.03|331.83|7
1645673910000|2022-02-24 03:38:30|331.98||332.03||332.03||331.98||2
1645673920000|2022-02-24 03:38:40|331.98|331.78|331.78|331.63|331.98|331.78|331.78|331.63|24
1645673930000|2022-02-24 03:38:50|331.83||331.83||331.83||331.83||3
1645673940000|2022-02-24 03:39:00|331.88|331.68|331.88|331.68|331.88|331.68|331.83|331.68|4
1645673950000|2022-02-24 03:39:10|331.83|331.73|331.88|331.68|331.98|331.78|331.83|331.68|6
1645673960000|2022-02-24 03:39:20|331.83|331.63|331.83|331.63|331.83|331.63|331.83|331.63|12
1645673970000|2022-02-24 03:39:30|331.88|331.68|331.93|331.68|331.93|331.73|331.88|331.68|9
1645673980000|2022-02-24 03:39:40|331.88|331.73|331.83|331.68|331.93|331.78|331.83|331.63|3
1645673990000|2022-02-24 03:39:50|331.78|331.63|331.68|331.53|331.78|331.63|331.68|331.48|10
1645674000000|2022-02-24 03:40:00|331.73|331.58|331.73|331.48|331.78|331.58|331.53|331.33|18
1645674010000|2022-02-24 03:40:10|331.78|331.58|331.83|331.58|331.83|331.63|331.68|331.48|5
1645674020000|2022-02-24 03:40:20|331.78|331.53|331.58|331.38|331.83|331.63|331.58|331.33|9
1645674030000|2022-02-24 03:40:30|331.63|331.43|331.73|331.53|331.73|331.53|331.63|331.38|19
1645674040000|2022-02-24 03:40:40|331.78|331.58|331.63|331.48|331.78|331.58|331.58|331.38|4
1645674050000|2022-02-24 03:40:50|331.68|331.43|331.48|331.28|331.68|331.48|331.43|331.28|6
1645674060000|2022-02-24 03:41:00|331.58|331.33|331.53|331.33|331.63|331.43|331.48|331.23|9
1645674070000|2022-02-24 03:41:10|331.58|331.38|331.63|331.38|331.63|331.48|331.53|331.33|10
1645674080000|2022-02-24 03:41:20|331.78|331.43|331.93|331.73|331.98|331.78|331.78|331.43|18
1645674090000|2022-02-24 03:41:30|331.88|331.68|331.88|331.63|331.88|331.68|331.78|331.58|5
1645674100000|2022-02-24 03:41:40|331.83|331.68|331.83|331.63|331.93|331.73|331.83|331.63|3
1645674110000|2022-02-24 03:41:50|331.78|331.58|331.73|331.53|331.78|331.58|331.73|331.53|5
1645674120000|2022-02-24 03:42:00||331.58||331.53||331.58||331.53|1
1645674130000|2022-02-24 03:42:10|331.83|331.58|331.88|331.63|331.88|331.68|331.78|331.53|7
1645674140000|2022-02-24 03:42:20|331.93|331.68|331.98|331.78|331.98|331.78|331.93|331.68|12
1645674150000|2022-02-24 03:42:30|331.93|331.73|331.93|331.73|331.93|331.78|331.93|331.73|11
1645674160000|2022-02-24 03:42:40|331.88|331.78|331.88|331.73|331.88|331.78|331.83|331.68|2
1645674170000|2022-02-24 03:42:50|331.93|331.78|331.93|331.73|331.98|331.83|331.93|331.73|10
1645674180000|2022-02-24 03:43:00|331.98|331.78|331.93|331.73|331.98|331.83|331.93|331.73|4
1645674190000|2022-02-24 03:43:10|331.88|331.78|331.78|331.63|331.93|331.78|331.78|331.58|13
1645674200000|2022-02-24 03:43:20|331.73|331.58|331.68|331.48|331.78|331.58|331.68|331.48|3
1645674210000|2022-02-24 03:43:30|331.73|331.53|331.63|331.43|331.73|331.53|331.63|331.43|5
1645674220000|2022-02-24 03:43:40|331.68|331.48|331.63|331.43|331.68|331.48|331.63|331.43|8
1645674230000|2022-02-24 03:43:50|331.58|331.38|331.53|331.33|331.58|331.43|331.53|331.33|5
1645674240000|2022-02-24 03:44:00|331.63|331.38|331.63|331.43|331.63|331.43|331.58|331.38|4
1645674250000|2022-02-24 03:44:10|331.68|331.48|331.63|331.38|331.68|331.48|331.58|331.38|4
1645674260000|2022-02-24 03:44:20|331.68|331.43|331.78|331.53|331.78|331.53|331.68|331.43|3
1645674270000|2022-02-24 03:44:30|331.83|331.63|331.73|331.53|331.83|331.63|331.73|331.53|12
1645674280000|2022-02-24 03:44:40|331.68|331.48|331.78|331.58|331.78|331.63|331.63|331.43|18
1645674290000|2022-02-24 03:44:50|331.83|331.63|331.78|331.58|331.88|331.68|331.78|331.58|10
1645674300000|2022-02-24 03:45:00|331.83|331.63|331.68|331.53|331.88|331.68|331.68|331.48|9
1645674310000|2022-02-24 03:45:10|331.63|331.48|331.73|331.53|331.78|331.58|331.63|331.48|8
1645674320000|2022-02-24 03:45:20|331.78|331.58|331.78|331.58|331.93|331.73|331.73|331.53|16
1645674330000|2022-02-24 03:45:30|331.73|331.63|331.88|331.73|331.93|331.73|331.68|331.48|26
1645674340000|2022-02-24 03:45:40|331.83|331.68|331.88|331.68|331.88|331.73|331.83|331.63|14
1645674350000|2022-02-24 03:45:50|331.93|331.73|331.88|331.68|331.93|331.78|331.83|331.68|3
1645674360000|2022-02-24 03:46:00|331.83|331.73|331.88|331.68|331.88|331.73|331.83|331.63|8
1645674370000|2022-02-24 03:46:10|331.83|331.63|331.83|331.63|331.88|331.73|331.83|331.63|2
1645674380000|2022-02-24 03:46:20|331.88|331.68|331.98|331.78|332.03|331.83|331.88|331.63|10
1645674390000|2022-02-24 03:46:30|332.03|331.83|332.03|331.83|332.03|331.83|331.98|331.78|10
1645674400000|2022-02-24 03:46:40|332.08|331.88|332.03|331.83|332.08|331.93|332.03|331.83|6
1645674410000|2022-02-24 03:46:50|331.98|331.78|331.98|331.83|332.03|331.83|331.98|331.78|3
1645674420000|2022-02-24 03:47:00|332.03|331.88|332.03|331.83|332.08|331.93|332.03|331.83|19
1645674430000|2022-02-24 03:47:10|331.98|331.78|331.93|331.73|331.98|331.78|331.93|331.73|11
1645674440000|2022-02-24 03:47:20|331.88|331.78|331.88|331.73|331.88|331.78|331.83|331.68|5
1645674450000|2022-02-24 03:47:30|331.93|331.78|331.98|331.78|331.98|331.78|331.88|331.78|7
1645674460000|2022-02-24 03:47:40|331.93|331.73|331.93|331.73|331.98|331.73|331.93|331.73|6
1645674470000|2022-02-24 03:47:50|331.88|331.78|331.93|331.73|331.98|331.78|331.88|331.73|2
1645674480000|2022-02-24 03:48:00|331.98|331.78|332.03|331.88|332.03|331.88|331.93|331.73|7
1645674490000|2022-02-24 03:48:10|331.98|331.83|331.98|331.78|332.03|331.83|331.98|331.78|5
1645674500000|2022-02-24 03:48:20|332.03|331.83|331.98|331.78|332.03|331.83|331.93|331.73|3
1645674510000|2022-02-24 03:48:30|332.03|331.83|331.93|331.73|332.03|331.83|331.93|331.73|2
1645674520000|2022-02-24 03:48:40|331.88|331.68|331.88|331.68|331.88|331.68|331.83|331.68|3
1645674530000|2022-02-24 03:48:50|331.83|331.63|331.93|331.73|331.98|331.78|331.78|331.63|2
1645674540000|2022-02-24 03:49:00|331.88|331.78|331.93|331.73|331.93|331.78|331.88|331.68|8
1645674550000|2022-02-24 03:49:10|331.98|331.78|331.88|331.68|332.03|331.83|331.88|331.68|2
1645674560000|2022-02-24 03:49:20|331.93|331.73|331.98|331.78|331.98|331.78|331.93|331.73|2
1645674570000|2022-02-24 03:49:30|331.93|331.73|331.93|331.73|331.93|331.78|331.93|331.73|7
1645674580000|2022-02-24 03:49:40|331.88|331.68|331.78|331.63|331.93|331.68|331.78|331.63|2
1645674590000|2022-02-24 03:49:50|331.73|331.53|331.63|331.43|331.73|331.53|331.63|331.43|15
1645674600000|2022-02-24 03:50:00|331.58|331.53|331.73|331.53|331.78|331.58|331.58|331.48|4
1645674610000|2022-02-24 03:50:10|331.78|331.58|331.88|331.68|331.88|331.68|331.78|331.58|5
1645674620000|2022-02-24 03:50:20|331.83|331.63|331.78|331.58|331.83|331.63|331.73|331.53|4
1645674630000|2022-02-24 03:50:30|331.73|331.63|331.93|331.73|331.98|331.73|331.73|331.58|5
1645674640000|2022-02-24 03:50:40|331.88|331.68|331.83|331.63|331.93|331.68|331.83|331.63|1
1645674650000|2022-02-24 03:50:50|331.78|331.58|331.83|331.63|331.83|331.63|331.78|331.58|2
1645674660000|2022-02-24 03:51:00|331.78|331.58|331.78|331.58|331.78|331.58|331.73|331.53|3
1645674670000|2022-02-24 03:51:10|331.83|331.63|331.83|331.63|331.83|331.63|331.83|331.63|14
1645674680000|2022-02-24 03:51:20|331.88|331.68|331.88|331.68|331.93|331.73|331.83|331.68|5
1645674690000|2022-02-24 03:51:30|331.83||331.83||331.88||331.83||1
1645674700000|2022-02-24 03:51:40|331.88|331.63|331.78|331.63|331.88|331.63|331.78|331.63|6
1645674710000|2022-02-24 03:51:50|331.73|331.58|331.78|331.58|331.78|331.63|331.73|331.53|1
1645674720000|2022-02-24 03:52:00|331.73|331.63|331.73|331.53|331.78|331.63|331.73|331.53|3
1645674730000|2022-02-24 03:52:10|331.68|331.48|331.58|331.38|331.73|331.48|331.53|331.38|6
1645674740000|2022-02-24 03:52:20||331.43||331.38||331.43||331.38|12
1645674750000|2022-02-24 03:52:30|331.63|331.43|331.58|331.43|331.63|331.43|331.58|331.43|2
1645674760000|2022-02-24 03:52:40|331.63|331.48|331.63|331.43|331.68|331.48|331.58|331.43|4
1645674770000|2022-02-24 03:52:50|331.68|331.48|331.63|331.43|331.68|331.48|331.63|331.43|7
1645674780000|2022-02-24 03:53:00|331.68|331.48|331.63|331.43|331.68|331.53|331.58|331.38|6
1645674790000|2022-02-24 03:53:10|331.68|331.48|331.73|331.53|331.73|331.53|331.63|331.43|11
1645674800000|2022-02-24 03:53:20|331.78||331.73||331.78||331.68||1
1645674810000|2022-02-24 03:53:30|||||||||2
1645674820000|2022-02-24 03:53:40|||||||||4
1645674830000|2022-02-24 03:53:50|331.78|331.58|331.73|331.58|331.78|331.63|331.73|331.58|3
1645674840000|2022-02-24 03:54:00|331.78|331.63|331.88|331.68|331.88|331.68|331.73|331.63|14
1645674850000|2022-02-24 03:54:10|331.83|331.73|331.83|331.68|331.88|331.73|331.83|331.68|0
1645674860000|2022-02-24 03:54:20|331.88|331.73|331.88|331.73|331.93|331.73|331.83|331.73|4
1645674870000|2022-02-24 03:54:30|331.93|331.68|331.98|331.78|332.03|331.88|331.93|331.68|16
1645674880000|2022-02-24 03:54:40|331.93|331.73|331.73|331.53|331.93|331.73|331.73|331.53|10
1645674890000|2022-02-24 03:54:50|331.78|331.48|331.83|331.63|331.83|331.63|331.73|331.48|1
1645674900000|2022-02-24 03:55:00|331.73|331.53|331.68|331.48|331.73|331.53|331.68|331.48|3
1645674910000|2022-02-24 03:55:10|331.63|331.53|331.63|331.43|331.68|331.53|331.58|331.38|10
1645674920000|2022-02-24 03:55:20|331.68|331.48|331.68|331.53|331.73|331.53|331.68|331.48|8
1645674930000|2022-02-24 03:55:30|331.73|331.48|331.68|331.48|331.73|331.48|331.63|331.48|6
1645674940000|2022-02-24 03:55:40|331.63|331.38|331.58|331.38|331.68|331.38|331.58|331.38|3
1645674950000|2022-02-24 03:55:50|331.63|331.43|331.58|331.38|331.63|331.43|331.58|331.33|0
1645674960000|2022-02-24 03:56:00|331.63|331.43|331.68|331.48|331.68|331.48|331.58|331.43|3
1645674970000|2022-02-24 03:56:10|331.63||331.68||331.68||331.63||10
1645674980000|2022-02-24 03:56:20|331.73|331.53|331.78|331.58|331.78|331.58|331.73|331.53|5
1645674990000|2022-02-24 03:56:30|331.83|331.63|331.78|331.58|331.83|331.63|331.78|331.58|9
1645675000000|2022-02-24 03:56:40|331.73|331.63|331.73|331.58|331.78|331.63|331.73|331.53|3
1645675010000|2022-02-24 03:56:50|331.78||331.73||331.78||331.73||1
1645675020000|2022-02-24 03:57:00|331.78||331.78||331.78||331.73||8
1645675030000|2022-02-24 03:57:10|331.83||331.83||331.83||331.83||0
1645675040000|2022-02-24 03:57:20|331.88|331.63|331.88|331.68|331.88|331.68|331.88|331.63|5
1645675050000|2022-02-24 03:57:30|331.83|331.63|331.88|331.68|331.88|331.68|331.83|331.63|7
1645675060000|2022-02-24 03:57:40|331.83|331.73|331.83|331.68|331.88|331.73|331.83|331.63|4
1645675070000|2022-02-24 03:57:50|331.88|331.63|331.88|331.68|331.88|331.68|331.88|331.63|1
1645675080000|2022-02-24 03:58:00|331.83|331.73|331.83|331.63|331.88|331.73|331.83|331.63|10
1645675090000|2022-02-24 03:58:10|331.78|331.58|331.58|331.38|331.78|331.58|331.58|331.38|20
1645675100000|2022-02-24 03:58:20|331.63|331.43|331.58|331.38|331.63|331.43|331.58|331.38|2
1645675110000|2022-02-24 03:58:30|331.63|331.43|331.58|331.38|331.63|331.43|331.53|331.33|13
1645675120000|2022-02-24 03:58:40|331.53|331.33|331.53|331.33|331.58|331.33|331.53|331.33|1
1645675130000|2022-02-24 03:58:50|331.48|331.38|331.53|331.33|331.58|331.43|331.48|331.33|3
1645675140000|2022-02-24 03:59:00|331.63|331.38|331.83|331.68|331.83|331.68|331.63|331.38|13
1645675150000|2022-02-24 03:59:10|331.78|331.63|331.93|331.73|332.03|331.83|331.78|331.63|22
1645675160000|2022-02-24 03:59:20|331.88|331.68|331.88|331.68|331.93|331.68|331.83|331.63|4
1645675170000|2022-02-24 03:59:30|331.93|331.73|331.88|331.68|331.93|331.73|331.88|331.68|2
1645675180000|2022-02-24 03:59:40|331.83|331.63|331.83|331.63|331.88|331.68|331.83|331.63|3
1645675190000|2022-02-24 03:59:50|331.88|331.68|331.83|331.68|331.93|331.73|331.83|331.63|8
1645675200000|2022-02-24 04:00:00|331.88|331.73|331.68|331.48|331.88|331.73|331.68|331.48|5
1645675210000|2022-02-24 04:00:10|331.63|331.43|331.68|331.48|331.68|331.48|331.58|331.43|6
1645675220000|2022-02-24 04:00:20|331.78|331.53|331.83|331.63|331.83|331.63|331.78|331.53|2
1645675230000|2022-02-24 04:00:30|331.88|331.68|332.08|331.93|332.08|331.93|331.88|331.63|3
1645675240000|2022-02-24 04:00:40|332.13|331.98|332.18|331.98|332.23|332.03|332.13|331.93|3
1645675250000|2022-02-24 04:00:50|332.13|331.93|332.03|331.83|332.13|331.93|331.98|331.78|5
1645675260000|2022-02-24 04:01:00|331.98|331.78|331.83|331.63|331.98|331.78|331.83|331.63|6
1645675270000|2022-02-24 04:01:10|331.73|331.58|331.63|331.43|331.73|331.58|331.63|331.43|6
1645675280000|2022-02-24 04:01:20|331.58|331.38|331.83|331.63|331.83|331.63|331.58|331.38|3
1645675290000|2022-02-24 04:01:30|331.88|331.68|331.93|331.73|331.93|331.73|331.88|331.68|5
1645675300000|2022-02-24 04:01:40|331.98|331.78|331.93|331.73|331.98|331.78|331.88|331.68|5
1645675310000|2022-02-24 04:01:50|331.88|331.68|331.73|331.53|331.88|331.68|331.73|331.48|6
1645675320000|2022-02-24 04:02:00|331.78|331.58|331.68|331.53|331.78|331.58|331.68|331.53|9
1645675330000|2022-02-24 04:02:10|331.73||331.73||331.73||331.68||1
1645675340000|2022-02-24 04:02:20|331.68||331.73||331.73||331.68||3
1645675350000|2022-02-24 04:02:30|331.68||331.68||331.68||331.68||2
1645675360000|2022-02-24 04:02:40|331.73|331.48|331.63|331.48|331.73|331.48|331.63|331.48|6
1645675370000|2022-02-24 04:02:50|331.68|331.43|331.63|331.43|331.68|331.48|331.63|331.43|2
1645675380000|2022-02-24 04:03:00|331.68|331.48|331.73|331.53|331.73|331.53|331.68|331.48|2
1645675390000|2022-02-24 04:03:10|331.68|331.58|331.78|331.58|331.78|331.58|331.68|331.58|2
1645675400000|2022-02-24 04:03:20|331.83|331.63|331.78|331.58|331.83|331.63|331.73|331.58|4
1645675410000|2022-02-24 04:03:30|331.83|331.63|331.83|331.63|331.83|331.63|331.83|331.63|3
1645675420000|2022-02-24 04:03:40|331.88|331.68|331.88|331.73|331.93|331.73|331.88|331.63|6
1645675430000|2022-02-24 04:03:50|331.83|331.68|331.83|331.68|331.88|331.73|331.78|331.63|5
1645675440000|2022-02-24 04:04:00|331.88|331.63|331.88|331.68|331.88|331.68|331.83|331.58|1
1645675450000|2022-02-24 04:04:10|331.83|331.63|331.83|331.63|331.88|331.63|331.78|331.58|3
1645675460000|2022-02-24 04:04:20|331.78|331.58|331.93|331.73|331.93|331.73|331.78|331.58|5
1645675470000|2022-02-24 04:04:30|331.88|331.68|331.83|331.63|331.93|331.73|331.83|331.63|3
1645675480000|2022-02-24 04:04:40|331.88|331.68|331.83|331.68|331.88|331.68|331.83|331.63|1
1645675490000|2022-02-24 04:04:50||331.63||331.63||331.68||331.63|2
1645675500000|2022-02-24 04:05:00|331.73|331.53|331.78|331.58|331.78|331.58|331.68|331.53|4
1645675510000|2022-02-24 04:05:10|331.73|331.53|331.73|331.53|331.73|331.53|331.73|331.48|1
1645675520000|2022-02-24 04:05:20|331.68|331.48|331.73|331.53|331.73|331.53|331.68|331.48|3
1645675530000|2022-02-24 04:05:30|331.68|331.48|331.68|331.48|331.68|331.48|331.68|331.43|2
1645675540000|2022-02-24 04:05:40|331.63|331.43|331.68|331.48|331.68|331.48|331.63|331.43|3
1645675550000|2022-02-24 04:05:50|331.73|331.53|331.63|331.43|331.73|331.53|331.63|331.43|7
1645675560000|2022-02-24 04:06:00|331.68|331.48|331.58|331.38|331.68|331.48|331.58|331.38|0
1645675570000|2022-02-24 04:06:10|331.53|331.33|331.58|331.38|331.58|331.38|331.53|331.33|3
1645675580000|2022-02-24 04:06:20|331.63|331.43|331.63|331.48|331.63|331.48|331.58|331.38|5
1645675590000|2022-02-24 04:06:30|331.68|331.43|331.73|331.53|331.73|331.53|331.68|331.43|5
1645675600000|2022-02-24 04:06:40|331.78|331.58|331.78|331.63|331.78|331.63|331.78|331.58|1
1645675610000|2022-02-24 04:06:50|331.83|331.68|331.88|331.68|331.93|331.68|331.83|331.68|3
1645675620000|2022-02-24 04:07:00||331.73||331.68||331.73||331.68|102
1645675630000|2022-02-24 04:07:10|331.93|331.73|331.98|331.83|332.03|331.83|331.88|331.68|34
1645675640000|2022-02-24 04:07:20||331.78||331.78||331.83||331.73|1
1645675650000|2022-02-24 04:07:30|332.03|331.83|332.03|331.88|332.08|331.88|332.03|331.83|3
1645675660000|2022-02-24 04:07:40|332.08|331.93|332.08|331.93|332.08|331.93|332.03|331.93|2
1645675670000|2022-02-24 04:07:50|332.13|331.88|331.98|331.78|332.13|331.88|331.93|331.73|5
1645675680000|2022-02-24 04:08:00|331.93|331.73|331.93|331.73|331.98|331.78|331.88|331.73|2
1645675690000|2022-02-24 04:08:10|||||||||1
1645675700000|2022-02-24 04:08:20|331.98|331.78|331.98|331.78|331.98|331.83|331.98|331.78|4
1645675710000|2022-02-24 04:08:30|332.03|331.83|332.03|331.83|332.03|331.83|331.98|331.78|2
1645675720000|2022-02-24 04:08:40|331.98|331.78|331.93|331.78|331.98|331.83|331.93|331.78|3
1645675730000|2022-02-24 04:08:50||331.73||331.73||331.78||331.73|1
1645675740000|2022-02-24 04:09:00|331.88|331.68|331.88|331.68|331.88|331.73|331.88|331.63|9
1645675750000|2022-02-24 04:09:10|331.93|331.73|331.93|331.73|331.93|331.73|331.93|331.68|3
1645675760000|2022-02-24 04:09:20|331.98|331.78|332.08|331.83|332.08|331.83|331.98|331.78|2
1645675770000|2022-02-24 04:09:30|332.03|331.88|332.03|331.83|332.03|331.88|332.03|331.83|2
1645675780000|2022-02-24 04:09:40|331.98||332.03||332.03||331.98||2
1645675790000|2022-02-24 04:09:50|331.98|331.78|331.98|331.78|332.03|331.78|331.98|331.78|1
1645675800000|2022-02-24 04:10:00|332.03|331.83|331.93|331.73|332.03|331.83|331.88|331.68|1
1645675810000|2022-02-24 04:10:10|331.88|331.68|331.88|331.68|331.93|331.68|331.88|331.63|2
1645675820000|2022-02-24 04:10:20|331.93|331.73|331.88|331.68|331.93|331.73|331.83|331.63|3
1645675830000|2022-02-24 04:10:30|331.83|331.63|331.78|331.58|331.83|331.63|331.78|331.58|10
1645675840000|2022-02-24 04:10:40|331.83|331.63|331.83|331.63|331.83|331.63|331.78|331.58|1
1645675850000|2022-02-24 04:10:50||331.68||331.63||331.68||331.63|4
1645675860000|2022-02-24 04:11:00|331.78|331.58|331.78|331.58|331.83|331.58|331.78|331.58|2
1645675870000|2022-02-24 04:11:10|331.73|331.53|331.78|331.53|331.78|331.53|331.73|331.53|1
1645675880000|2022-02-24 04:11:20|331.73|331.58|331.73|331.53|331.78|331.58|331.73|331.53|1
1645675890000|2022-02-24 04:11:30|331.78|331.58|331.73|331.58|331.83|331.63|331.73|331.58|3
1645675900000|2022-02-24 04:11:40|331.78|331.63|331.83|331.63|331.83|331.63|331.78|331.63|3
1645675910000|2022-02-24 04:11:50|331.88|331.68|331.88|331.68|331.88|331.68|331.88|331.63|4
1645675920000|2022-02-24 04:12:00|331.83|331.73|331.88|331.68|331.93|331.73|331.83|331.68|2
1645675930000|2022-02-24 04:12:10|331.83|331.63|331.88|331.68|331.88|331.68|331.83|331.63|1
1645675940000|2022-02-24 04:12:20|331.93|331.73|331.88|331.68|331.93|331.73|331.83|331.68|2
1645675950000|2022-02-24 04:12:30|||||||||2
1645675960000|2022-02-24 04:12:40|331.93|331.73|331.98|331.78|331.98|331.78|331.93|331.73|1
1645675970000|2022-02-24 04:12:50|331.93|331.73|331.88|331.68|331.93|331.73|331.83|331.68|2
1645675980000|2022-02-24 04:13:00|331.83|331.73|331.83|331.63|331.83|331.73|331.83|331.63|3
1645675990000|2022-02-24 04:13:10|331.78|331.68|331.83|331.68|331.88|331.68|331.78|331.68|1
1645676000000|2022-02-24 04:13:20|331.78|331.63|331.83|331.58|331.83|331.63|331.73|331.58|2
1645676010000|2022-02-24 04:13:30|331.88|331.63|331.83|331.63|331.88|331.63|331.83|331.63|2
1645676020000|2022-02-24 04:13:40|331.88|331.68|331.88|331.68|331.88|331.68|331.83|331.68|4
1645676030000|2022-02-24 04:13:50|331.83||331.88||331.88||331.83||1
1645676040000|2022-02-24 04:14:00|331.83|331.63|331.83|331.63|331.88|331.68|331.78|331.58|3
1645676050000|2022-02-24 04:14:10|331.78|331.58|331.83|331.63|331.83|331.63|331.78|331.58|1
1645676060000|2022-02-24 04:14:20|331.88|331.68|331.88|331.68|331.88|331.73|331.83|331.63|2
1645676070000|2022-02-24 04:14:30||331.73||331.68||331.73||331.68|2
1645676080000|2022-02-24 04:14:40|331.93|331.73|331.98|331.83|331.98|331.83|331.93|331.68|4
1645676090000|2022-02-24 04:14:50||331.78||331.78||331.78||331.73|4
1645676100000|2022-02-24 04:15:00|331.93|331.73|331.88|331.68|331.98|331.78|331.83|331.68|5
1645676110000|2022-02-24 04:15:10|||||||||3
1645676120000|2022-02-24 04:15:20|331.93|331.73|331.88|331.68|331.93|331.73|331.88|331.68|3
1645676130000|2022-02-24 04:15:30|331.83|331.63|331.78|331.58|331.83|331.63|331.73|331.58|3
1645676140000|2022-02-24 04:15:40|331.73|331.63|331.78|331.58|331.83|331.63|331.73|331.58|9
1645676150000|2022-02-24 04:15:50|331.73|331.53|331.73|331.53|331.78|331.53|331.73|331.53|1
1645676160000|2022-02-24 04:16:00|331.78|331.58|331.68|331.48|331.78|331.58|331.68|331.48|1
1645676170000|2022-02-24 04:16:10|331.73||331.68||331.73||331.68||2
1645676180000|2022-02-24 04:16:20|331.73|331.53|331.78|331.58|331.78|331.63|331.73|331.53|1
1645676190000|2022-02-24 04:16:30|331.73|331.53|331.73|331.53|331.78|331.58|331.68|331.53|1
1645676200000|2022-02-24 04:16:40|331.78|331.58|331.78|331.58|331.78|331.58|331.68|331.53|2
1645676210000|2022-02-24 04:16:50|331.73|331.53|331.68|331.48|331.78|331.53|331.63|331.43|2
1645676220000|2022-02-24 04:17:00|331.63||331.68||331.68||331.63||3
1645676230000|2022-02-24 04:17:10|331.63|331.53|331.63|331.43|331.63|331.53|331.63|331.43|3
1645676240000|2022-02-24 04:17:20|331.58|331.38|331.58|331.38|331.58|331.43|331.53|331.33|4
1645676250000|2022-02-24 04:17:30|331.63|331.43|331.68|331.48|331.73|331.48|331.63|331.43|2
1645676260000|2022-02-24 04:17:40|331.73|331.53|331.78|331.63|331.83|331.63|331.73|331.53|4
1645676270000|2022-02-24 04:17:50|331.73|331.58|331.78|331.58|331.83|331.63|331.73|331.58|3
1645676280000|2022-02-24 04:18:00|331.83|331.63|331.78|331.58|331.83|331.68|331.78|331.58|2
1645676290000|2022-02-24 04:18:10|331.83|331.63|331.78|331.58|331.83|331.63|331.78|331.58|0
1645676300000|2022-02-24 04:18:20||331.53||331.58||331.63||331.53|2
1645676310000|2022-02-24 04:18:30|331.73|331.53|331.78|331.58|331.78|331.58|331.73|331.48|3
1645676320000|2022-02-24 04:18:40|331.73|331.53|331.68|331.53|331.78|331.58|331.68|331.48|2
1645676330000|2022-02-24 04:18:50||331.48||331.48||331.53||331.48|2
1645676340000|2022-02-24 04:19:00|||||||||2
1645676350000|2022-02-24 04:19:10|331.63|331.43|331.58|331.38|331.63|331.43|331.58|331.38|10
1645676360000|2022-02-24 04:19:20|331.63|331.43|331.68|331.48|331.73|331.48|331.63|331.43|1
1645676370000|2022-02-24 04:19:30|331.63|331.43|331.58|331.43|331.68|331.48|331.58|331.38|5
1645676380000|2022-02-24 04:19:40|331.63|331.38|331.68|331.48|331.68|331.53|331.63|331.38|3
1645676390000|2022-02-24 04:19:50|331.73|331.53|331.68|331.48|331.73|331.53|331.63|331.43|1
1645676400000|2022-02-24 04:20:00|331.63||331.68||331.68||331.63||2
1645676410000|2022-02-24 04:20:10|331.73|331.53|331.78|331.58|331.78|331.63|331.68|331.48|3
1645676420000|2022-02-24 04:20:20|331.73|331.53|331.78|331.58|331.78|331.58|331.73|331.53|2
1645676430000|2022-02-24 04:20:30|331.73|331.53|331.73|331.53|331.73|331.53|331.73|331.53|1
1645676440000|2022-02-24 04:20:40|331.78|331.58|331.78|331.58|331.78|331.58|331.73|331.53|6
1645676450000|2022-02-24 04:20:50|331.83|331.63|331.83|331.63|331.83|331.63|331.83|331.58|2
1645676460000|2022-02-24 04:21:00||331.68||331.68||331.68||331.68|2
1645676470000|2022-02-24 04:21:10|331.88|331.63|331.83|331.68|331.88|331.68|331.83|331.63|3
1645676480000|2022-02-24 04:21:20|331.78|331.63|331.88|331.68|331.88|331.68|331.78|331.58|3
1645676490000|2022-02-24 04:21:30|331.83|331.63|331.83|331.63|331.88|331.68|331.83|331.63|3
1645676500000|2022-02-24 04:21:40|331.78|331.58|331.78|331.58|331.83|331.58|331.78|331.58|3
1645676510000|2022-02-24 04:21:50|331.73|331.53|331.73|331.53|331.73|331.53|331.73|331.53|2
1645676520000|2022-02-24 04:22:00|331.68|331.48|331.68|331.48|331.73|331.53|331.68|331.48|2
1645676530000|2022-02-24 04:22:10|331.63|331.43|331.68|331.48|331.68|331.53|331.58|331.43|1
1645676540000|2022-02-24 04:22:20|331.63|331.43|331.63|331.43|331.68|331.48|331.63|331.43|1
1645676550000|2022-02-24 04:22:30|331.68|331.48|331.63|331.43|331.68|331.48|331.58|331.38|2
1645676560000|2022-02-24 04:22:40|331.53|331.38|331.58|331.38|331.63|331.43|331.53|331.38|6
1645676570000|2022-02-24 04:22:50|331.53|331.33|331.53|331.33|331.58|331.38|331.53|331.33|3
1645676580000|2022-02-24 04:23:00||331.38||331.33||331.38||331.33|4
1645676590000|2022-02-24 04:23:10|331.48|331.28|331.58|331.38|331.58|331.38|331.48|331.28|1
1645676600000|2022-02-24 04:23:20|331.63|331.43|331.63|331.43|331.63|331.43|331.63|331.43|1
1645676610000|2022-02-24 04:23:30|331.68|331.48|331.78|331.58|331.78|331.58|331.68|331.48|3
1645676620000|2022-02-24 04:23:40|331.83|331.63|331.78|331.63|331.88|331.68|331.78|331.58|3
1645676630000|2022-02-24 04:23:50|331.73|331.58|331.73|331.53|331.73|331.58|331.73|331.53|2
1645676640000|2022-02-24 04:24:00|331.68|331.48|331.68|331.48|331.68|331.53|331.68|331.48|1
1645676650000|2022-02-24 04:24:10||331.53||331.48||331.53||331.48|1
1645676660000|2022-02-24 04:24:20|331.73|331.53|331.68|331.48|331.73|331.53|331.68|331.48|3
1645676670000|2022-02-24 04:24:30|331.63|331.43|331.63|331.43|331.68|331.48|331.63|331.43|1
1645676680000|2022-02-24 04:24:40|331.68|331.48|331.68|331.48|331.68|331.48|331.68|331.48|0
1645676690000|2022-02-24 04:24:50|331.63|331.43|331.63|331.38|331.68|331.43|331.58|331.38|1
1645676700000|2022-02-24 04:25:00|331.58|331.43|331.58|331.38|331.63|331.43|331.58|331.38|3
1645676710000|2022-02-24 04:25:10|331.63|331.43|331.58|331.38|331.63|331.43|331.53|331.38|4
1645676720000|2022-02-24 04:25:20|331.63|331.43|331.58|331.43|331.63|331.43|331.58|331.38|3
1645676730000|2022-02-24 04:25:30|331.63|331.38|331.68|331.48|331.68|331.48|331.58|331.38|206
1645676740000|2022-02-24 04:25:40|331.63|331.43|331.63|331.43|331.63|331.43|331.63|331.43|5
1645676750000|2022-02-24 04:25:50|331.68|331.48|331.68|331.48|331.68|331.48|331.68|331.48|1
1645676760000|2022-02-24 04:26:00|331.63||331.68||331.68||331.63||1
1645676770000|2022-02-24 04:26:10|331.63|331.43|331.63|331.43|331.68|331.48|331.63|331.43|2
1645676780000|2022-02-24 04:26:20|331.68|331.48|331.63|331.43|331.68|331.48|331.63|331.43|2
1645676790000|2022-02-24 04:26:30|331.58|331.38|331.58|331.38|331.58|331.38|331.58|331.38|1
1645676800000|2022-02-24 04:26:40|331.63|331.43|331.63|331.43|331.63|331.48|331.63|331.43|2
1645676810000|2022-02-24 04:26:50|331.58|331.38|331.63|331.43|331.63|331.43|331.58|331.38|1
1645676820000|2022-02-24 04:27:00|331.68|331.48|331.63|331.43|331.68|331.48|331.63|331.43|3
1645676830000|2022-02-24 04:27:10|331.58|331.38|331.53|331.33|331.63|331.43|331.48|331.28|7
1645676840000|2022-02-24 04:27:20|331.58|331.38|331.63|331.43|331.63|331.43|331.58|331.38|1
1645676850000|2022-02-24 04:27:30|331.58|331.38|331.58|331.38|331.58|331.38|331.53|331.33|3
1645676860000|2022-02-24 04:27:40|331.53|331.33|331.58|331.38|331.58|331.38|331.48|331.33|3
1645676870000|2022-02-24 04:27:50|331.53|331.33|331.53|331.33|331.53|331.33|331.53|331.33|1
1645676880000|2022-02-24 04:28:00|331.58|331.38|331.53|331.33|331.58|331.38|331.53|331.33|3
1645676890000|2022-02-24 04:28:10|331.48|331.28|331.48|331.28|331.53|331.33|331.43|331.28|2
1645676900000|2022-02-24 04:28:20|331.53|331.33|331.53|331.33|331.53|331.33|331.53|331.28|2
1645676910000|2022-02-24 04:28:30|331.48|331.28|331.53|331.33|331.53|331.33|331.48|331.28|1
1645676920000|2022-02-24 04:28:40|331.58|331.38|331.58|331.38|331.63|331.38|331.53|331.38|2
1645676930000|2022-02-24 04:28:50|331.53||331.58||331.58||331.53||2
1645676940000|2022-02-24 04:29:00|331.53||331.53||331.58||331.53||1
1645676950000|2022-02-24 04:29:10|331.58||331.58||331.63||331.53||2
1645676960000|2022-02-24 04:29:20|331.63|331.43|331.63|331.43|331.68|331.48|331.63|331.43|3
1645676970000|2022-02-24 04:29:30|331.68|331.48|331.63|331.43|331.68|331.48|331.63|331.43|1
1645676980000|2022-02-24 04:29:40|331.68|331.48|331.68|331.48|331.68|331.48|331.68|331.48|3
1645676990000|2022-02-24 04:29:50|||||||||1
1645677000000|2022-02-24 04:30:00|331.63|331.43|331.58|331.33|331.63|331.43|331.53|331.33|2
1645677010000|2022-02-24 04:30:10|331.53|331.38|331.48|331.28|331.58|331.38|331.48|331.28|2
1645677020000|2022-02-24 04:30:20|331.43|331.23|331.43|331.23|331.48|331.23|331.43|331.23|7
1645677030000|2022-02-24 04:30:30|331.48|331.28|331.43|331.23|331.48|331.28|331.43|331.23|1
1645677040000|2022-02-24 04:30:40|331.48|331.28|331.53|331.33|331.58|331.38|331.48|331.28|3
1645677050000|2022-02-24 04:30:50|331.58|331.38|331.63|331.43|331.63|331.48|331.58|331.38|2
1645677060000|2022-02-24 04:31:00|331.68|331.48|331.68|331.48|331.68|331.53|331.63|331.48|3
1645677070000|2022-02-24 04:31:10|331.63|331.43|331.63|331.43|331.63|331.43|331.63|331.43|1
1645677080000|2022-02-24 04:31:20||331.48||331.48||331.48||331.48|1
1645677090000|2022-02-24 04:31:30|331.68|331.53|331.68|331.48|331.68|331.53|331.68|331.48|3
1645677100000|2022-02-24 04:31:40||331.53||331.48||331.53||331.48|4
1645677110000|2022-02-24 04:31:50||331.53||331.53||331.53||331.48|1
1645677120000|2022-02-24 04:32:00|331.73||331.73||331.73||331.73||7
1645677130000|2022-02-24 04:32:10|331.78|331.58|331.78|331.58|331.83|331.68|331.78|331.58|2
1645677140000|2022-02-24 04:32:20|331.83|331.63|331.93|331.73|331.93|331.78|331.83|331.63|13
1645677150000|2022-02-24 04:32:30|331.88|331.78|331.88|331.68|331.93|331.78|331.88|331.68|1
1645677160000|2022-02-24 04:32:40|331.83|331.63|331.88|331.68|331.88|331.68|331.83|331.63|2
1645677170000|2022-02-24 04:32:50|331.93|331.73|331.93|331.73|331.93|331.73|331.88|331.68|2
1645677180000|2022-02-24 04:33:00|331.98|331.78|331.88|331.68|331.98|331.78|331.83|331.63|3
1645677200000|2022-02-24 04:33:20|331.83|331.63|331.88|331.68|331.88|331.68|331.83|331.63|1
1645677210000|2022-02-24 04:33:30|||||||||1
1645677220000|2022-02-24 04:33:40|331.83|331.63|331.83|331.63|331.83|331.63|331.78|331.63|3
1645677230000|2022-02-24 04:33:50|331.78|331.58|331.78|331.58|331.83|331.58|331.78|331.58|5
1645677240000|2022-02-24 04:34:00|331.73|331.53|331.73|331.58|331.78|331.58|331.73|331.53|4
1645677250000|2022-02-24 04:34:10|331.68|331.53|331.68|331.48|331.68|331.53|331.68|331.48|2
1645677260000|2022-02-24 04:34:20|331.73|331.53|331.68|331.48|331.73|331.53|331.68|331.48|2
1645677270000|2022-02-24 04:34:30|331.63|331.43|331.58|331.43|331.63|331.43|331.58|331.43|2
1645677280000|2022-02-24 04:34:40|331.63|331.38|331.63|331.43|331.63|331.43|331.58|331.38|2
1645677290000|2022-02-24 04:34:50|331.58|331.38|331.58|331.38|331.63|331.38|331.58|331.38|1
1645677300000|2022-02-24 04:35:00|331.63|331.43|331.58|331.38|331.63|331.43|331.58|331.38|4
1645677310000|2022-02-24 04:35:10|331.63|331.43|331.63|331.43|331.63|331.43|331.63|331.38|1
1645677320000|2022-02-24 04:35:20|331.58||331.63||331.63||331.58||6
1645677330000|2022-02-24 04:35:30|331.58||331.63||331.63||331.58||1
1645677340000|2022-02-24 04:35:40|331.68|331.48|331.63|331.48|331.68|331.48|331.63|331.48|3
1645677350000|2022-02-24 04:35:50|331.68||331.63||331.68||331.63||2
1645677360000|2022-02-24 04:36:00|331.68|331.43|331.68|331.48|331.68|331.48|331.63|331.43|1
1645677370000|2022-02-24 04:36:10|331.63|331.53|331.68|331.48|331.68|331.53|331.63|331.43|4
1645677380000|2022-02-24 04:36:20|331.63|331.53|331.63|331.43|331.68|331.53|331.63|331.43|2
1645677390000|2022-02-24 04:36:30|||||||||3
1645677400000|2022-02-24 04:36:40|331.58|331.38|331.58|331.38|331.63|331.38|331.58|331.38|2
1645677410000|2022-02-24 04:36:50|331.53|331.33|331.63|331.43|331.63|331.43|331.53|331.33|3
1645677420000|2022-02-24 04:37:00|331.58|331.48|331.68|331.48|331.68|331.48|331.58|331.48|3
1645677430000|2022-02-24 04:37:10|331.63|331.43|331.63|331.43|331.68|331.43|331.63|331.43|1
1645677440000|2022-02-24 04:37:20|||||||||1
1645677450000|2022-02-24 04:37:30|331.68|331.48|331.63|331.43|331.73|331.53|331.58|331.38|5
1645677460000|2022-02-24 04:37:40|331.58|331.48|331.53|331.33|331.63|331.48|331.53|331.33|4
1645677470000|2022-02-24 04:37:50|331.58|331.38|331.53|331.38|331.58|331.43|331.53|331.38|1
1645677480000|2022-02-24 04:38:00|331.58|331.33|331.68|331.48|331.68|331.48|331.58|331.33|3
1645677490000|2022-02-24 04:38:10|331.63||331.68||331.68||331.63||1
1645677500000|2022-02-24 04:38:20|331.63|331.53|331.68|331.48|331.73|331.53|331.63|331.48|2
1645677510000|2022-02-24 04:38:30|331.73|331.53|331.68|331.48|331.73|331.53|331.68|331.43|3
1645677520000|2022-02-24 04:38:40|331.63|331.43|331.68|331.43|331.68|331.43|331.63|331.43|4
1645677530000|2022-02-24 04:38:50||331.48||331.48||331.53||331.48|1
1645677540000|2022-02-24 04:39:00|331.63|331.43|331.63|331.43|331.63|331.43|331.63|331.38|2
1645677550000|2022-02-24 04:39:10|331.58|331.38|331.58|331.38|331.58|331.43|331.58|331.38|2
1645677560000|2022-02-24 04:39:20|331.63|331.43|331.63|331.43|331.68|331.48|331.58|331.43|2
1645677570000|2022-02-24 04:39:30|331.58|331.33|331.48|331.33|331.58|331.33|331.48|331.33|4
1645677580000|2022-02-24 04:39:40|331.53|331.38|331.53|331.33|331.58|331.38|331.53|331.33|21
1645677590000|2022-02-24 04:39:50|331.48|331.28|331.43|331.28|331.48|331.28|331.43|331.28|2
1645677600000|2022-02-24 04:40:00|331.48|331.33|331.43|331.23|331.48|331.33|331.43|331.23|2
1645677610000|2022-02-24 04:40:10|331.48|331.28|331.53|331.33|331.53|331.33|331.43|331.23|6
1645677620000|2022-02-24 04:40:20|331.48|331.38|331.53|331.33|331.53|331.38|331.48|331.28|2
1645677630000|2022-02-24 04:40:30|331.48|331.28|331.48|331.28|331.53|331.28|331.43|331.28|1
1645677640000|2022-02-24 04:40:40|331.53|331.33|331.53|331.33|331.53|331.33|331.48|331.28|2
1645677650000|2022-02-24 04:40:50|331.58|331.38|331.53|331.33|331.58|331.38|331.48|331.33|2
1645677660000|2022-02-24 04:41:00|331.48|331.38|331.53|331.33|331.53|331.38|331.48|331.33|1
1645677670000|2022-02-24 04:41:10|331.48|331.28|331.48|331.28|331.48|331.28|331.48|331.28|2
1645677680000|2022-02-24 04:41:20|331.53|331.33|331.53|331.33|331.58|331.38|331.53|331.33|2
1645677690000|2022-02-24 04:41:30|331.48|331.38|331.53|331.33|331.53|331.38|331.48|331.33|1
1645677700000|2022-02-24 04:41:40|331.58|331.38|331.53|331.38|331.58|331.43|331.53|331.33|3
1645677710000|2022-02-24 04:41:50|331.58|331.33|331.53|331.33|331.58|331.38|331.48|331.33|4
1645677720000|2022-02-24 04:42:00|331.58|331.38|331.53|331.33|331.58|331.38|331.53|331.33|3
1645677730000|2022-02-24 04:42:10|331.48|331.28|331.53|331.33|331.53|331.33|331.48|331.28|1
1645677740000|2022-02-24 04:42:20|331.58|331.38|331.53|331.33|331.58|331.43|331.53|331.33|4
1645677750000|2022-02-24 04:42:30||331.28||331.33||331.33||331.28|0
1645677760000|2022-02-24 04:42:40|331.58|331.38|331.58|331.38|331.58|331.38|331.53|331.33|1
1645677770000|2022-02-24 04:42:50|331.53|331.33|331.53|331.33|331.53|331.33|331.53|331.33|3
1645677780000|2022-02-24 04:43:00|331.58|331.38|331.58|331.38|331.68|331.48|331.53|331.38|6
1645677790000|2022-02-24 04:43:10|331.63|331.43|331.58|331.38|331.63|331.43|331.58|331.38|1
1645677800000|2022-02-24 04:43:20|331.63|331.43|331.58|331.38|331.63|331.43|331.53|331.38|1
1645677810000|2022-02-24 04:43:30|331.63|331.43|331.58|331.43|331.63|331.43|331.58|331.38|1
1645677820000|2022-02-24 04:43:40|331.63|331.53|331.68|331.48|331.73|331.53|331.63|331.48|18
1645677830000|2022-02-24 04:43:50|331.63|331.43|331.63|331.43|331.68|331.48|331.58|331.43|2
1645677840000|2022-02-24 04:44:00|331.58|331.48|331.53|331.38|331.58|331.48|331.53|331.33|3
1645677850000|2022-02-24 04:44:10||331.33||331.33||331.33||331.33|57
1645677860000|2022-02-24 04:44:20|331.48|331.28|331.48|331.33|331.48|331.33|331.48|331.28|114
1645677870000|2022-02-24 04:44:30|331.53|331.28|331.48|331.28|331.53|331.28|331.48|331.28|2
1645677880000|2022-02-24 04:44:40|331.53|331.33|331.53|331.33|331.53|331.33|331.53|331.33|1
1645677890000|2022-02-24 04:44:50||331.38||331.33||331.38||331.33|2
1645677900000|2022-02-24 04:45:00|331.48|331.28|331.43|331.23|331.48|331.28|331.43|331.23|2
1645677910000|2022-02-24 04:45:10|331.38|331.18|331.53|331.33|331.53|331.38|331.38|331.18|13
1645677920000|2022-02-24 04:45:20|331.48|331.28|331.48|331.28|331.48|331.33|331.48|331.28|1
1645677930000|2022-02-24 04:45:30|331.53|331.33|331.48|331.33|331.53|331.33|331.48|331.33|1
1645677940000|2022-02-24 04:45:40|331.53|331.38|331.58|331.38|331.58|331.38|331.48|331.33|3
1645677950000|2022-02-24 04:45:50|331.53|331.43|331.58|331.38|331.58|331.43|331.53|331.38|2
1645677960000|2022-02-24 04:46:00|331.53|331.43|331.53|331.33|331.58|331.43|331.48|331.33|5
1645677970000|2022-02-24 04:46:10|||||||||2
1645677980000|2022-02-24 04:46:20|331.48|331.28|331.48|331.28|331.48|331.28|331.48|331.28|2
1645677990000|2022-02-24 04:46:30|331.53|331.33|331.53|331.28|331.53|331.33|331.53|331.28|0
1645678000000|2022-02-24 04:46:40|331.48|331.33|331.53|331.33|331.53|331.33|331.48|331.28|2
1645678010000|2022-02-24 04:46:50|||||||||3
1645678020000|2022-02-24 04:47:00|331.58|331.38|331.63|331.43|331.63|331.43|331.58|331.38|3
1645678030000|2022-02-24 04:47:10|331.58|331.48|331.68|331.48|331.68|331.48|331.58|331.48|1
1645678040000|2022-02-24 04:47:20|331.63||331.68||331.68||331.63||1
1645678050000|2022-02-24 04:47:30|331.63|331.53|331.68|331.48|331.73|331.58|331.63|331.48|5
1645678060000|2022-02-24 04:47:40|331.63|331.43|331.73|331.53|331.73|331.53|331.63|331.43|1
1645678070000|2022-02-24 04:47:50|331.68|331.48|331.68|331.48|331.68|331.48|331.68|331.48|3
1645678080000|2022-02-24 04:48:00|331.63|331.43|331.68|331.43|331.68|331.43|331.63|331.43|3
1645678090000|2022-02-24 04:48:10|331.63|331.48|331.63|331.43|331.68|331.48|331.58|331.43|3
1645678100000|2022-02-24 04:48:20|||||||||2
1645678110000|2022-02-24 04:48:30|||||||||1
1645678120000|2022-02-24 04:48:40|331.68|331.48|331.68|331.53|331.68|331.53|331.68|331.48|1
1645678130000|2022-02-24 04:48:50|331.73||331.73||331.73||331.73||2
1645678140000|2022-02-24 04:49:00|331.78|331.58|331.68|331.48|331.78|331.63|331.68|331.48|6
1645678150000|2022-02-24 04:49:10|331.63|331.43|331.63|331.43|331.68|331.48|331.63|331.43|1
1645678160000|2022-02-24 04:49:20|||||||||3
1645678170000|2022-02-24 04:49:30|331.58||331.63||331.63||331.58||1
1645678180000|2022-02-24 04:49:40|331.58||331.63||331.63||331.58||8
1645678190000|2022-02-24 04:49:50|331.68|331.48|331.58|331.43|331.68|331.48|331.58|331.43|5
1645678200000|2022-02-24 04:50:00|331.63|331.48|331.73|331.53|331.73|331.58|331.58|331.48|16
1645678210000|2022-02-24 04:50:10|331.68|331.48|331.68|331.48|331.68|331.48|331.63|331.48|2
1645678220000|2022-02-24 04:50:20|331.73|331.53|331.73|331.53|331.78|331.58|331.73|331.53|2
1645678230000|2022-02-24 04:50:30|331.78|331.58|331.73|331.53|331.78|331.58|331.68|331.53|2
1645678240000|2022-02-24 04:50:40|331.78|331.58|331.78|331.58|331.78|331.58|331.73|331.53|4
1645678250000|2022-02-24 04:50:50|331.83|331.63|331.83|331.63|331.83|331.63|331.78|331.58|3
1645678260000|2022-02-24 04:51:00|331.78|331.58|331.78|331.58|331.78|331.58|331.78|331.58|1
1645678270000|2022-02-24 04:51:10|331.73|331.53|331.73|331.53|331.73|331.58|331.73|331.53|1
1645678280000|2022-02-24 04:51:20|331.78|331.58|331.73|331.48|331.78|331.58|331.68|331.48|2
1645678290000|2022-02-24 04:51:30||331.53||331.53||331.53||331.53|2
1645678300000|2022-02-24 04:51:40||331.48||331.53||331.53||331.48|0
1645678310000|2022-02-24 04:51:50|331.68|331.48|331.68|331.48|331.68|331.53|331.68|331.48|2
1645678320000|2022-02-24 04:52:00||331.53||331.48||331.53||331.48|5
1645678330000|2022-02-24 04:52:10|331.63|331.43|331.58|331.43|331.68|331.43|331.58|331.43|690
1645678340000|2022-02-24 04:52:20|331.63||331.63||331.63||331.58||2
1645678350000|2022-02-24 04:52:30|331.58||331.63||331.63||331.58||2
1645678360000|2022-02-24 04:52:40|331.58||331.58||331.58||331.58||5
1645678370000|2022-02-24 04:52:50|331.53|331.38|331.58|331.38|331.58|331.38|331.53|331.38|6
1645678380000|2022-02-24 04:53:00|331.53||331.58||331.58||331.53||3
1645678390000|2022-02-24 04:53:10|331.53|331.43|331.63|331.43|331.63|331.43|331.53|331.38|4
1645678400000|2022-02-24 04:53:20|331.58||331.58||331.63||331.58||2
1645678410000|2022-02-24 04:53:30|331.53|331.38|331.58|331.38|331.63|331.43|331.53|331.38|3
1645678420000|2022-02-24 04:53:40|331.63|331.43|331.58|331.43|331.68|331.48|331.58|331.43|6
1645678430000|2022-02-24 04:53:50|331.63|331.38|331.63|331.43|331.63|331.43|331.58|331.38|2
1645678440000|2022-02-24 04:54:00|331.58|331.38|331.58|331.38|331.63|331.43|331.53|331.38|3
1645678450000|2022-02-24 04:54:10|||||||||1
1645678460000|2022-02-24 04:54:20|331.63|331.43|331.58|331.38|331.63|331.43|331.53|331.38|1
1645678470000|2022-02-24 04:54:30|331.63|331.43|331.63|331.43|331.63|331.43|331.58|331.43|1
1645678480000|2022-02-24 04:54:40|331.58|331.38|331.63|331.43|331.63|331.43|331.58|331.38|2
1645678490000|2022-02-24 04:54:50|331.58|331.38|331.63|331.38|331.63|331.38|331.58|331.38|7
1645678500000|2022-02-24 04:55:00||331.43||331.43||331.43||331.43|3
1645678510000|2022-02-24 04:55:10|331.58||331.58||331.63||331.58||2
1645678520000|2022-02-24 04:55:20|331.63|331.48|331.63|331.43|331.63|331.48|331.58|331.43|8
1645678530000|2022-02-24 04:55:30|331.58|331.38|331.58|331.38|331.58|331.43|331.53|331.38|4
1645678540000|2022-02-24 04:55:40||331.43||331.38||331.43||331.38|1
1645678550000|2022-02-24 04:55:50||331.43||331.43||331.43||331.43|2
1645678560000|2022-02-24 04:56:00|331.63|331.48|331.68|331.53|331.68|331.53|331.63|331.43|8
1645678570000|2022-02-24 04:56:10|331.63|331.48|331.63|331.43|331.63|331.48|331.63|331.43|2
1645678580000|2022-02-24 04:56:20||331.48||331.43||331.48||331.43|1
1645678590000|2022-02-24 04:56:30|331.58|331.48|331.63|331.43|331.63|331.48|331.58|331.38|2
1645678600000|2022-02-24 04:56:40|331.58|331.38|331.63|331.43|331.63|331.43|331.58|331.38|2
1645678610000|2022-02-24 04:56:50||331.48||331.48||331.48||331.48|1
1645678620000|2022-02-24 04:57:00|331.68|331.53|331.68|331.48|331.68|331.53|331.68|331.48|5
1645678630000|2022-02-24 04:57:10|331.63|331.43|331.68|331.48|331.68|331.48|331.63|331.43|2
1645678640000|2022-02-24 04:57:20|331.63|331.43|331.68|331.48|331.68|331.48|331.63|331.43|5
1645678650000|2022-02-24 04:57:30||331.53||331.48||331.53||331.48|0
1645678660000|2022-02-24 04:57:40|331.63|331.43|331.68|331.48|331.68|331.53|331.63|331.43|2
1645678670000|2022-02-24 04:57:50||331.53||331.53||331.53||331.48|1
1645678680000|2022-02-24 04:58:00||331.48||331.48||331.48||331.48|4
1645678690000|2022-02-24 04:58:10||331.53||331.53||331.53||331.48|1
1645678700000|2022-02-24 04:58:20||331.48||331.48||331.53||331.48|34
1645678710000|2022-02-24 04:58:30|331.63|331.43|331.58|331.43|331.63|331.43|331.58|331.43|7
1645678720000|2022-02-24 04:58:40|331.63|331.48|331.63|331.43|331.63|331.48|331.58|331.43|1
1645678730000|2022-02-24 04:58:50|331.58|331.48|331.63|331.43|331.63|331.48|331.58|331.43|1
1645678740000|2022-02-24 04:59:00||331.48||331.43||331.48||331.43|4
1645678750000|2022-02-24 04:59:10||331.48||331.43||331.48||331.43|7
1645678760000|2022-02-24 04:59:20|331.58|331.48|331.68|331.48|331.68|331.48|331.58|331.43|8
1645678770000|2022-02-24 04:59:30|331.63||331.63||331.68||331.63||4
1645678780000|2022-02-24 04:59:40|331.73|331.53|331.78|331.58|331.78|331.58|331.73|331.53|14
1645678790000|2022-02-24 04:59:50|||||||||6
1645678800000|2022-02-24 05:00:00|331.88|331.68|331.53|331.33|331.88|331.68|331.53|331.33|31
1645678810000|2022-02-24 05:00:10|331.48|331.23|331.33|331.13|331.48|331.23|331.33|331.13|11
1645678820000|2022-02-24 05:00:20|331.28|331.08|331.33|331.13|331.33|331.13|331.28|331.08|1
1645678830000|2022-02-24 05:00:30|331.28|331.03|331.18|330.98|331.28|331.03|331.18|330.98|3
1645678840000|2022-02-24 05:00:40|331.23|331.03|331.38|331.18|331.43|331.23|331.23|331.03|15
1645678850000|2022-02-24 05:00:50|331.43|331.23|331.38|331.18|331.43|331.23|331.38|331.18|4
1645678860000|2022-02-24 05:01:00|331.33|331.13|331.38|331.18|331.38|331.18|331.33|331.13|0
1645678870000|2022-02-24 05:01:10|331.43|331.23|331.48|331.28|331.53|331.28|331.38|331.23|6
1645678880000|2022-02-24 05:01:20|331.53|331.33|331.48|331.28|331.53|331.33|331.48|331.28|3
1645678890000|2022-02-24 05:01:30|331.53|331.23|331.53|331.33|331.53|331.33|331.43|331.23|10
1645678900000|2022-02-24 05:01:40|331.48|331.28|331.48|331.23|331.53|331.33|331.43|331.23|4
1645678910000|2022-02-24 05:01:50|331.38|331.28|331.43|331.23|331.43|331.28|331.38|331.18|10
1645678920000|2022-02-24 05:02:00|331.38|331.28|331.43|331.23|331.43|331.28|331.38|331.18|4
1645678930000|2022-02-24 05:02:10|331.38|331.18|331.28|331.13|331.43|331.23|331.28|331.08|4
1645678940000|2022-02-24 05:02:20|331.33|331.08|331.33|331.13|331.33|331.13|331.33|331.03|4
1645678950000|2022-02-24 05:02:30|331.38|331.08|331.38|331.18|331.38|331.18|331.33|331.08|3
1645678960000|2022-02-24 05:02:40|331.33|331.13|331.33|331.13|331.38|331.23|331.33|331.13|3
1645678970000|2022-02-24 05:02:50|331.38|331.18|331.38|331.18|331.38|331.18|331.33|331.18|1
1645678980000|2022-02-24 05:03:00|331.43|331.23|331.48|331.28|331.48|331.28|331.38|331.18|1
1645678990000|2022-02-24 05:03:10|331.43|331.23|331.43|331.23|331.43|331.23|331.43|331.18|1
1645679000000|2022-02-24 05:03:20|331.48|331.28|331.38|331.23|331.48|331.28|331.38|331.23|6
1645679010000|2022-02-24 05:03:30|331.33|331.18|331.43|331.23|331.43|331.23|331.33|331.13|4
1645679020000|2022-02-24 05:03:40|331.38|331.18|331.38|331.18|331.38|331.18|331.38|331.13|4
1645679030000|2022-02-24 05:03:50|331.33|331.13|331.28|331.13|331.38|331.13|331.28|331.13|3
1645679040000|2022-02-24 05:04:00|331.33|331.18|331.38|331.18|331.43|331.18|331.33|331.18|4
1645679050000|2022-02-24 05:04:10|331.43|331.23|331.38|331.18|331.43|331.23|331.38|331.18|4
1645679060000|2022-02-24 05:04:20|331.33|331.23|331.33|331.13|331.33|331.23|331.28|331.08|5
1645679070000|2022-02-24 05:04:30|331.28|331.18|331.28|331.08|331.28|331.18|331.28|331.08|3
1645679080000|2022-02-24 05:04:40|331.23|331.03|331.28|331.03|331.28|331.08|331.23|331.03|7
1645679090000|2022-02-24 05:04:50|331.23|331.08|331.18|330.98|331.23|331.08|331.18|330.98|0
1645679100000|2022-02-24 05:05:00|331.13|331.03|330.98|330.78|331.13|331.03|330.98|330.78|15
1645679110000|2022-02-24 05:05:10|330.93|330.83|331.03|330.83|331.03|330.88|330.93|330.83|7
1645679120000|2022-02-24 05:05:20|330.98|330.78|330.88|330.68|330.98|330.83|330.88|330.68|3
1645679130000|2022-02-24 05:05:30|330.83|330.73|331.08|330.88|331.08|330.88|330.83|330.73|5
1645679140000|2022-02-24 05:05:40|331.03|330.83|331.03|330.83|331.08|330.88|331.03|330.83|5
1645679150000|2022-02-24 05:05:50|331.08|330.88|331.08|330.88|331.08|330.88|331.08|330.88|8
1645679160000|2022-02-24 05:06:00|331.18|331.03|331.23|331.03|331.23|331.03|331.18|330.98|11
1645679170000|2022-02-24 05:06:10|331.18|330.98|331.08|330.93|331.28|331.08|331.08|330.93|16
1645679180000|2022-02-24 05:06:20|331.13|331.08|331.08|330.88|331.23|331.08|331.08|330.88|15
1645679190000|2022-02-24 05:06:30|331.03|330.93|331.03|330.83|331.08|330.93|331.03|330.83|10
1645679200000|2022-02-24 05:06:40|330.98|330.78|330.88|330.68|330.98|330.78|330.88|330.68|13
1645679210000|2022-02-24 05:06:50|330.83|330.73|330.83|330.68|330.83|330.73|330.83|330.63|7
1645679220000|2022-02-24 05:07:00|330.78|330.63|330.83|330.63|330.83|330.63|330.73|330.58|17
1645679230000|2022-02-24 05:07:10|330.88|330.68|330.88|330.73|330.93|330.73|330.88|330.63|8
1645679240000|2022-02-24 05:07:20|330.83|330.68|330.78|330.63|330.83|330.68|330.78|330.58|6
1645679250000|2022-02-24 05:07:30|330.73|330.58|330.73|330.53|330.78|330.58|330.68|330.53|6
1645679260000|2022-02-24 05:07:40|330.68|330.48|330.73|330.53|330.73|330.53|330.68|330.48|3
1645679270000|2022-02-24 05:07:50|330.68|330.58|330.63|330.43|330.73|330.58|330.63|330.43|4
1645679280000|2022-02-24 05:08:00|330.68|330.48|330.53|330.33|330.68|330.48|330.48|330.28|12
1645679290000|2022-02-24 05:08:10|330.48|330.28|330.38|330.23|330.48|330.28|330.38|330.23|4
1645679300000|2022-02-24 05:08:20|330.33|330.18|330.18|329.98|330.43|330.28|330.18|329.93|73
1645679310000|2022-02-24 05:08:30|330.23|330.03|330.43|330.28|330.43|330.28|330.18|329.98|13
1645679320000|2022-02-24 05:08:40|330.48|330.23|330.38|330.18|330.48|330.23|330.38|330.18|5
1645679330000|2022-02-24 05:08:50|330.43|330.23|330.28|330.03|330.43|330.23|330.28|330.03|12
1645679340000|2022-02-24 05:09:00|330.23|329.98|330.23|329.98|330.23|329.98|330.18|329.98|0
1645679350000|2022-02-24 05:09:10|330.28|330.03|330.23|329.98|330.33|330.08|330.18|329.98|6
1645679360000|2022-02-24 05:09:20|330.13|329.93|330.08|329.88|330.13|329.93|330.08|329.88|18
1645679370000|2022-02-24 05:09:30|330.13|329.93|330.18|329.98|330.18|329.98|330.13|329.93|3
1645679380000|2022-02-24 05:09:40|330.23|330.03|330.23|330.03|330.23|330.03|330.13|329.93|19
1645679390000|2022-02-24 05:09:50|330.28|330.08|330.38|330.18|330.43|330.23|330.23|330.08|28
1645679400000|2022-02-24 05:10:00|330.43|330.13|330.28|330.13|330.43|330.23|330.28|330.08|3
1645679410000|2022-02-24 05:10:10|330.33|330.08|330.33|330.13|330.33|330.13|330.33|330.08|11
1645679420000|2022-02-24 05:10:20|330.28|330.08|330.33|330.18|330.33|330.18|330.28|330.08|18
1645679430000|2022-02-24 05:10:30|330.38|330.13|330.38|330.18|330.38|330.18|330.33|330.13|19
1645679440000|2022-02-24 05:10:40|330.43|330.23|330.43|330.28|330.43|330.28|330.43|330.18|6
1645679450000|2022-02-24 05:10:50|330.38|330.23|330.38|330.18|330.38|330.23|330.33|330.13|3
1645679460000|2022-02-24 05:11:00|330.43|330.23|330.48|330.33|330.48|330.33|330.38|330.23|4
1645679470000|2022-02-24 05:11:10|330.43|330.23|330.38|330.18|330.43|330.23|330.38|330.18|6
1645679480000|2022-02-24 05:11:20|330.33|330.13|330.38|330.18|330.43|330.23|330.33|330.13|1
1645679490000|2022-02-24 05:11:30|330.33|330.13|330.33|330.13|330.33|330.13|330.28|330.08|1
1645679500000|2022-02-24 05:11:40|330.28|330.18|330.23|330.03|330.28|330.18|330.18|329.98|6
1645679510000|2022-02-24 05:11:50|330.18|329.98|330.23|330.03|330.23|330.03|330.18|329.98|3
1645679520000|2022-02-24 05:12:00|330.28|330.08|330.28|330.08|330.33|330.13|330.28|330.03|0
1645679530000|2022-02-24 05:12:10|330.33|330.13|330.23|330.03|330.38|330.18|330.23|330.03|4
1645679540000|2022-02-24 05:12:20|330.28|330.13|330.33|330.18|330.33|330.18|330.28|330.13|11
1645679550000|2022-02-24 05:12:30|330.43|330.23|330.43|330.23|330.48|330.28|330.38|330.18|18
1645679560000|2022-02-24 05:12:40|330.48|330.28|330.43|330.23|330.48|330.28|330.43|330.23|6
1645679570000|2022-02-24 05:12:50||330.28||330.28||330.28||330.18|7
1645679580000|2022-02-24 05:13:00|330.38|330.23|330.38|330.23|330.43|330.23|330.38|330.18|2
1645679590000|2022-02-24 05:13:10|330.43|330.28|330.43|330.28|330.43|330.28|330.43|330.28|5
1645679600000|2022-02-24 05:13:20|330.48|330.33|330.28|330.08|330.48|330.33|330.28|330.08|16
1645679610000|2022-02-24 05:13:30|330.23|330.03|330.18|329.98|330.23|330.03|330.18|329.98|5
1645679620000|2022-02-24 05:13:40|330.13|330.03|330.13|329.93|330.13|330.03|330.13|329.93|3
1645679630000|2022-02-24 05:13:50|330.18|329.98|330.28|330.08|330.28|330.13|330.18|329.98|13
1645679640000|2022-02-24 05:14:00|330.33|330.18|330.48|330.28|330.48|330.28|330.33|330.18|13
1645679650000|2022-02-24 05:14:10|330.53|330.33|330.48|330.33|330.58|330.38|330.48|330.28|7
1645679660000|2022-02-24 05:14:20||330.28||330.33||330.33||330.28|2
1645679670000|2022-02-24 05:14:30|330.53|330.38|330.68|330.48|330.68|330.48|330.53|330.38|17
1645679680000|2022-02-24 05:14:40|330.63|330.43|330.73|330.53|330.73|330.53|330.63|330.43|6
1645679690000|2022-02-24 05:14:50|330.68|330.58|330.73|330.53|330.73|330.58|330.68|330.48|10
1645679700000|2022-02-24 05:15:00|330.68|330.58|330.73|330.53|330.78|330.63|330.68|330.53|5
1645679710000|2022-02-24 05:15:10|330.68|330.48|330.68|330.48|330.73|330.53|330.68|330.48|3
1645679720000|2022-02-24 05:15:20|330.63|330.43|330.63|330.43|330.68|330.48|330.58|330.43|5
1645679730000|2022-02-24 05:15:30|330.68|330.48|330.53|330.33|330.68|330.48|330.53|330.33|7
1645679740000|2022-02-24 05:15:40|330.48|330.38|330.53|330.33|330.58|330.38|330.48|330.28|8
1645679750000|2022-02-24 05:15:50|330.48|330.28|330.48|330.28|330.53|330.33|330.48|330.28|3
1645679760000|2022-02-24 05:16:00|330.53|330.33|330.53|330.33|330.58|330.38|330.48|330.28|3
1645679770000|2022-02-24 05:16:10|330.48|330.28|330.48|330.28|330.48|330.33|330.48|330.28|3
1645679780000|2022-02-24 05:16:20|330.53|330.33|330.58|330.43|330.58|330.43|330.53|330.28|1
1645679790000|2022-02-24 05:16:30|330.63|330.48|330.68|330.48|330.68|330.53|330.63|330.48|4
1645679800000|2022-02-24 05:16:40|330.63|330.43|330.63|330.43|330.63|330.43|330.63|330.43|3
1645679810000|2022-02-24 05:16:50|330.58|330.38|330.63|330.48|330.63|330.48|330.58|330.38|4
1645679820000|2022-02-24 05:17:00|330.68|330.53|330.73|330.58|330.73|330.58|330.68|330.48|2
1645679830000|2022-02-24 05:17:10|330.78|330.53|330.78|330.63|330.78|330.63|330.73|330.53|2
1645679840000|2022-02-24 05:17:20|330.83|330.68|330.83|330.63|330.83|330.68|330.83|330.63|4
1645679850000|2022-02-24 05:17:30|330.88|330.68|330.93|330.73|330.93|330.73|330.88|330.68|5
1645679860000|2022-02-24 05:17:40|330.88||330.88||330.88||330.88||11
1645679870000|2022-02-24 05:17:50|330.93|330.68|330.93|330.78|330.93|330.78|330.93|330.68|2
1645679880000|2022-02-24 05:18:00|331.03|330.83|331.03|330.83|331.08|330.88|330.98|330.78|6
1645679890000|2022-02-24 05:18:10|330.98|330.78|331.03|330.83|331.03|330.83|330.98|330.78|2
1645679900000|2022-02-24 05:18:20|331.08|330.88|331.03|330.83|331.08|330.88|330.98|330.83|4
1645679910000|2022-02-24 05:18:30|||||||||1
1645679920000|2022-02-24 05:18:40||330.88||330.83||330.88||330.83|1
1645679930000|2022-02-24 05:18:50|331.08|330.88|331.13|330.93|331.13|330.98|331.08|330.83|3
1645679940000|2022-02-24 05:19:00|331.18|330.98|331.18|331.03|331.18|331.03|331.13|330.93|4
1645679950000|2022-02-24 05:19:10|331.23|330.98|331.23|331.03|331.23|331.08|331.23|330.98|10
1645679960000|2022-02-24 05:19:20|331.33|331.08|331.18|330.98|331.33|331.13|331.18|330.98|12
1645679970000|2022-02-24 05:19:30|331.13|330.93|331.13|330.93|331.13|330.93|331.13|330.88|1
1645679980000|2022-02-24 05:19:40|331.08|330.83|331.03|330.83|331.08|330.83|330.98|330.83|2
1645679990000|2022-02-24 05:19:50|330.98|330.78|330.98|330.78|330.98|330.78|330.98|330.78|2
1645680000000|2022-02-24 05:20:00|330.93|330.73|330.93|330.78|330.93|330.78|330.93|330.73|7
1645680010000|2022-02-24 05:20:10|331.03|330.83|330.93|330.73|331.03|330.83|330.83|330.63|11
1645680020000|2022-02-24 05:20:20|330.88|330.78|330.93|330.73|330.93|330.78|330.88|330.68|2
1645680030000|2022-02-24 05:20:30|330.88|330.68|330.88|330.68|330.93|330.73|330.88|330.68|2
1645680040000|2022-02-24 05:20:40||330.73||330.73||330.73||330.73|1
1645680050000|2022-02-24 05:20:50|330.93|330.68|330.93|330.73|330.93|330.73|330.88|330.68|4
1645680060000|2022-02-24 05:21:00|330.88|330.78|330.88|330.68|330.93|330.78|330.83|330.63|2
1645680070000|2022-02-24 05:21:10|330.83|330.63|330.83|330.63|330.88|330.63|330.78|330.58|1
1645680080000|2022-02-24 05:21:20|330.78|330.58|330.78|330.58|330.83|330.58|330.78|330.58|1
1645680090000|2022-02-24 05:21:30|330.73|330.53|330.73|330.53|330.78|330.58|330.73|330.53|2
1645680100000|2022-02-24 05:21:40|330.68|330.48|330.68|330.48|330.73|330.48|330.68|330.48|1
1645680110000|2022-02-24 05:21:50|330.73|330.53|330.83|330.63|330.83|330.68|330.68|330.48|4
1645680120000|2022-02-24 05:22:00|330.88|330.68|330.88|330.73|330.88|330.73|330.88|330.68|7
1645680130000|2022-02-24 05:22:10|330.93|330.83|331.03|330.83|331.03|330.83|330.93|330.83|8
1645680140000|2022-02-24 05:22:20|330.98|330.88|330.98|330.78|331.03|330.88|330.98|330.78|13
1645680150000|2022-02-24 05:22:30|330.93|330.73|330.93|330.73|330.98|330.78|330.83|330.63|2
1645680160000|2022-02-24 05:22:40|330.98|330.78|331.03|330.88|331.03|330.88|330.98|330.73|7
1645680170000|2022-02-24 05:22:50|331.08||331.08||331.08||331.08||9
1645680180000|2022-02-24 05:23:00|331.03|330.83|331.03|330.78|331.03|330.83|331.03|330.78|2
1645680190000|2022-02-24 05:23:10|330.98|330.73|330.98|330.78|330.98|330.78|330.93|330.73|5
1645680200000|2022-02-24 05:23:20|331.03|330.73|331.08|330.88|331.08|330.88|331.03|330.73|3
1645680210000|2022-02-24 05:23:30|331.03|330.83|331.08|330.83|331.08|330.88|330.98|330.83|2
1645680220000|2022-02-24 05:23:40|331.03||331.03||331.03||330.98||1
1645680230000|2022-02-24 05:23:50|330.98||331.03||331.03||330.98||2
1645680240000|2022-02-24 05:24:00|330.98|330.78|331.08|330.88|331.13|330.88|330.98|330.78|8
1645680250000|2022-02-24 05:24:10|331.03|330.93|331.08|330.88|331.08|330.93|331.03|330.83|1
1645680260000|2022-02-24 05:24:20|331.13|330.93|331.08|330.88|331.13|330.93|331.08|330.88|8
1645680270000|2022-02-24 05:24:30|331.13|330.93|331.18|330.98|331.18|330.98|331.13|330.88|2
1645680280000|2022-02-24 05:24:40|331.23||331.18||331.23||331.18||1
1645680290000|2022-02-24 05:24:50||330.93||330.98||331.03||330.93|4
1645680300000|2022-02-24 05:25:00|331.13|330.93|331.13|330.93|331.13|330.93|331.13|330.93|1
1645680310000|2022-02-24 05:25:10|331.18|330.88|331.13|330.93|331.18|330.98|331.13|330.88|4
1645680320000|2022-02-24 05:25:20|331.18|330.98|331.13|330.93|331.18|330.98|331.13|330.93|3
1645680330000|2022-02-24 05:25:30|331.08|330.88|331.08|330.88|331.08|330.88|331.08|330.88|1
1645680340000|2022-02-24 05:25:40|331.03|330.78|330.98|330.83|331.08|330.83|330.98|330.78|2
1645680350000|2022-02-24 05:25:50|331.03|330.88|331.03|330.83|331.08|330.93|331.03|330.83|6
1645680360000|2022-02-24 05:26:00|331.08|330.88|331.08|330.88|331.08|330.88|331.08|330.88|3
1645680370000|2022-02-24 05:26:10|331.13|330.93|331.18|330.98|331.18|330.98|331.13|330.93|1
1645680380000|2022-02-24 05:26:20|331.13|331.03|331.13|330.93|331.13|331.03|331.13|330.93|4
1645680390000|2022-02-24 05:26:30|331.08|330.88|331.08|330.88|331.08|330.88|331.03|330.83|3
1645680400000|2022-02-24 05:26:40|331.13|330.93|331.13|330.93|331.13|330.98|331.13|330.93|2
1645680410000|2022-02-24 05:26:50|331.08|330.88|331.03|330.83|331.08|330.93|330.98|330.78|4
1645680420000|2022-02-24 05:27:00|330.98|330.78|330.93|330.73|330.98|330.78|330.93|330.73|1
1645680430000|2022-02-24 05:27:10|||||||||2
1645680440000|2022-02-24 05:27:20|330.98|330.78|330.98|330.78|330.98|330.78|330.93|330.73|6
1645680450000|2022-02-24 05:27:30|330.93|330.73|330.88|330.68|330.93|330.73|330.88|330.68|1
1645680460000|2022-02-24 05:27:40|330.83|330.63|330.83|330.63|330.88|330.63|330.83|330.63|2
1645680470000|2022-02-24 05:27:50|330.78|330.58|330.73|330.53|330.78|330.58|330.73|330.53|3
1645680480000|2022-02-24 05:28:00|330.78|330.58|330.78|330.58|330.78|330.58|330.78|330.53|6
1645680490000|2022-02-24 05:28:10|330.73|330.53|330.83|330.63|330.83|330.63|330.68|330.48|5
1645680500000|2022-02-24 05:28:20|330.78|330.58|330.68|330.48|330.83|330.63|330.63|330.48|2
1645680510000|2022-02-24 05:28:30|330.63|330.43|330.58|330.38|330.63|330.48|330.58|330.38|4
1645680520000|2022-02-24 05:28:40|330.63|330.43|330.63|330.43|330.68|330.53|330.63|330.38|3
1645680530000|2022-02-24 05:28:50|330.68|330.48|330.68|330.48|330.68|330.48|330.63|330.43|3
1645680540000|2022-02-24 05:29:00|330.63|330.53|330.73|330.58|330.73|330.58|330.63|330.48|7
1645680550000|2022-02-24 05:29:10|||||||||8
1645680560000|2022-02-24 05:29:20|330.68|330.53|330.73|330.53|330.73|330.58|330.68|330.53|3
1645680570000|2022-02-24 05:29:30|330.68||330.68||330.68||330.68||1
1645680580000|2022-02-24 05:29:40|330.73|330.48|330.68|330.48|330.73|330.48|330.68|330.48|4
1645680590000|2022-02-24 05:29:50|330.63|330.43|330.63|330.43|330.63|330.43|330.58|330.43|3
1645680600000|2022-02-24 05:30:00||330.48||330.43||330.48||330.43|4
1645680610000|2022-02-24 05:30:10|330.58||330.63||330.63||330.58||0
1645680620000|2022-02-24 05:30:20|330.58|330.38|330.58|330.43|330.63|330.43|330.58|330.38|1
1645680630000|2022-02-24 05:30:30|330.63|330.38|330.58|330.38|330.63|330.38|330.58|330.38|4
1645680640000|2022-02-24 05:30:40|330.53|330.43|330.63|330.43|330.63|330.43|330.53|330.38|5
1645680650000|2022-02-24 05:30:50|330.58|330.48|330.58|330.43|330.58|330.48|330.58|330.43|5
1645680660000|2022-02-24 05:31:00|330.53|330.38|330.58|330.38|330.58|330.38|330.53|330.38|4
1645680670000|2022-02-24 05:31:10|330.63|330.43|330.58|330.43|330.63|330.43|330.58|330.38|3
1645680680000|2022-02-24 05:31:20|330.63||330.63||330.63||330.58||1
1645680690000|2022-02-24 05:31:30|330.68|330.48|330.68|330.48|330.68|330.48|330.68|330.48|1
1645680700000|2022-02-24 05:31:40|330.63|330.53|330.63|330.48|330.63|330.53|330.63|330.48|4
1645680710000|2022-02-24 05:31:50|330.68|330.53|330.73|330.58|330.73|330.58|330.68|330.48|6
1645680720000|2022-02-24 05:32:00|330.78|330.63|330.88|330.73|330.93|330.73|330.78|330.63|9
1645680730000|2022-02-24 05:32:10|330.93|330.68|330.88|330.68|330.93|330.68|330.88|330.68|4
1645680740000|2022-02-24 05:32:20|330.93|330.73|330.93|330.73|330.93|330.73|330.93|330.68|1
1645680750000|2022-02-24 05:32:30|330.98|330.78|330.98|330.78|330.98|330.78|330.98|330.78|2
1645680760000|2022-02-24 05:32:40|330.93|330.73|330.88|330.68|330.93|330.73|330.83|330.68|1
1645680770000|2022-02-24 05:32:50|330.83|330.63|330.78|330.63|330.83|330.63|330.78|330.63|7
1645680780000|2022-02-24 05:33:00|330.83|330.68|330.83|330.68|330.83|330.68|330.83|330.68|3
1645680790000|2022-02-24 05:33:10|330.93|330.73|330.93|330.73|330.93|330.73|330.88|330.68|2
1645680800000|2022-02-24 05:33:20|330.88|330.68|330.93|330.73|330.98|330.78|330.88|330.68|1
1645680810000|2022-02-24 05:33:30|330.88|330.78|330.88|330.68|330.93|330.78|330.88|330.68|3
1645680820000|2022-02-24 05:33:40|330.83|330.63|330.83|330.63|330.88|330.68|330.83|330.63|2
1645680830000|2022-02-24 05:33:50|330.78|330.58|330.78|330.58|330.78|330.58|330.73|330.53|15
1645680840000|2022-02-24 05:34:00|330.83|330.63|330.78|330.58|330.83|330.63|330.78|330.58|9
1645680850000|2022-02-24 05:34:10|330.83|330.63|330.88|330.68|330.88|330.68|330.83|330.63|2
1645680860000|2022-02-24 05:34:20|330.93|330.73|330.88|330.73|330.93|330.73|330.88|330.73|6
1645680870000|2022-02-24 05:34:30|330.93|330.78|330.93|330.73|330.98|330.78|330.93|330.73|3
1645680880000|2022-02-24 05:34:40|330.88|330.78|330.93|330.68|330.93|330.78|330.88|330.68|0
1645680890000|2022-02-24 05:34:50|330.88||330.88||330.88||330.83||1
1645680900000|2022-02-24 05:35:00|330.83|330.63|330.83|330.63|330.83|330.63|330.83|330.63|8
1645680910000|2022-02-24 05:35:10|330.88|330.68|330.88|330.68|330.93|330.73|330.83|330.63|3
1645680920000|2022-02-24 05:35:20|330.93|330.73|330.93|330.78|331.03|330.83|330.93|330.73|7
1645680930000|2022-02-24 05:35:30|330.98|330.73|330.93|330.73|330.98|330.73|330.88|330.73|3
1645680940000|2022-02-24 05:35:40|330.88|330.78|330.93|330.73|330.93|330.78|330.88|330.73|0
1645680950000|2022-02-24 05:35:50||330.78||330.73||330.78||330.73|6
1645680960000|2022-02-24 05:36:00|330.88|330.68|330.93|330.73|330.93|330.73|330.88|330.68|4
1645680970000|2022-02-24 05:36:10|330.88|330.68|330.88|330.68|330.88|330.73|330.83|330.63|3
1645680980000|2022-02-24 05:36:20|330.93|330.73|330.93|330.73|330.93|330.78|330.93|330.73|3
1645680990000|2022-02-24 05:36:30|330.83|330.68|330.83|330.68|330.83|330.68|330.83|330.68|0
1645681000000|2022-02-24 05:36:40|330.78|330.63|330.73|330.58|330.78|330.63|330.73|330.58|14
1645681010000|2022-02-24 05:36:50|||||||||2
1645681020000|2022-02-24 05:37:00|330.68|330.53|330.68|330.48|330.73|330.53|330.68|330.48|5
1645681030000|2022-02-24 05:37:10|330.63||330.63||330.68||330.63||6
1645681050000|2022-02-24 05:37:30|||||||||2
1645681060000|2022-02-24 05:37:40|330.58|330.43|330.53|330.38|330.58|330.43|330.53|330.38|17
1645681070000|2022-02-24 05:37:50|||||||||11
1645681080000|2022-02-24 05:38:00|330.48|330.33|330.48|330.33|330.48|330.33|330.48|330.33|10
1645681090000|2022-02-24 05:38:10|330.53|330.28|330.43|330.28|330.53|330.28|330.43|330.28|11
1645681100000|2022-02-24 05:38:20|330.38|330.18|330.48|330.33|330.48|330.33|330.38|330.18|41
1645681110000|2022-02-24 05:38:30|330.43|330.28|330.43|330.28|330.43|330.28|330.43|330.28|18
1645681120000|2022-02-24 05:38:40|330.48|330.33|330.48|330.28|330.48|330.33|330.43|330.28|3
1645681130000|2022-02-24 05:38:50|330.43|330.33|330.53|330.38|330.58|330.43|330.43|330.33|14
1645681140000|2022-02-24 05:39:00|330.48|330.33|330.53|330.33|330.53|330.33|330.48|330.33|11
1645681150000|2022-02-24 05:39:10||330.38||330.38||330.38||330.38|2
1645681160000|2022-02-24 05:39:20|330.58|330.43|330.53|330.38|330.58|330.43|330.53|330.38|17
1645681170000|2022-02-24 05:39:30|330.48|330.33|330.58|330.38|330.58|330.38|330.48|330.33|4
1645681180000|2022-02-24 05:39:40|330.53||330.53||330.58||330.53||0
1645681190000|2022-02-24 05:39:50|330.48|330.33|330.43|330.28|330.53|330.33|330.43|330.28|10
1645681200000|2022-02-24 05:40:00|330.48|330.33|330.48|330.28|330.48|330.33|330.48|330.28|4
1645681210000|2022-02-24 05:40:10|330.43|330.23|330.33|330.18|330.43|330.23|330.33|330.18|16
1645681220000|2022-02-24 05:40:20|||||||||2
1645681230000|2022-02-24 05:40:30|330.28|330.13|330.33|330.18|330.33|330.18|330.28|330.13|17
1645681240000|2022-02-24 05:40:40|||||||||2
1645681250000|2022-02-24 05:40:50|330.28|330.13|330.38|330.23|330.38|330.23|330.28|330.13|19
1645681260000|2022-02-24 05:41:00|330.43|330.18|330.38|330.23|330.43|330.28|330.38|330.18|6
1645681270000|2022-02-24 05:41:10|330.43||330.43||330.43||330.38||5
1645681280000|2022-02-24 05:41:20|330.38|330.28|330.43|330.23|330.43|330.28|330.38|330.23|1
1645681290000|2022-02-24 05:41:30|330.53|330.28|330.53|330.33|330.53|330.33|330.53|330.23|5
1645681300000|2022-02-24 05:41:40|330.48|330.28|330.43|330.28|330.48|330.28|330.43|330.28|2
1645681310000|2022-02-24 05:41:50|330.48|330.33|330.38|330.18|330.48|330.33|330.33|330.18|23
1645681320000|2022-02-24 05:42:00|330.33|330.23|330.43|330.23|330.43|330.23|330.33|330.18|12
1645681330000|2022-02-24 05:42:10|330.38|330.18|330.43|330.28|330.43|330.28|330.38|330.18|1
1645681350000|2022-02-24 05:42:30|330.48|330.33|330.53|330.33|330.53|330.33|330.48|330.33|3
1645681360000|2022-02-24 05:42:40|330.63|330.38|330.63|330.48|330.63|330.48|330.63|330.38|16
1645681370000|2022-02-24 05:42:50|330.58|330.43|330.53|330.38|330.58|330.43|330.53|330.38|6
1645681380000|2022-02-24 05:43:00|330.58|330.43|330.53|330.33|330.58|330.43|330.48|330.33|11
1645681390000|2022-02-24 05:43:10||330.38||330.38||330.38||330.38|2
1645681400000|2022-02-24 05:43:20|330.48|330.33|330.48|330.33|330.53|330.33|330.48|330.33|1
1645681410000|2022-02-24 05:43:30|330.43|330.28|330.43|330.28|330.43|330.28|330.43|330.28|6
1645681420000|2022-02-24 05:43:40|||||||||1
1645681430000|2022-02-24 05:43:50|330.38|330.23|330.38|330.23|330.38|330.23|330.38|330.18|10
1645681440000|2022-02-24 05:44:00|330.43||330.38||330.43||330.38||7
1645681450000|2022-02-24 05:44:10|330.33|330.18|330.33|330.18|330.33|330.18|330.33|330.18|6
1645681460000|2022-02-24 05:44:20|330.38|330.23|330.38|330.23|330.38|330.23|330.38|330.18|2
1645681470000|2022-02-24 05:44:30|330.33|330.18|330.33|330.18|330.33|330.18|330.33|330.18|4
1645681480000|2022-02-24 05:44:40|330.38|330.23|330.33|330.18|330.38|330.23|330.33|330.18|10
1645681490000|2022-02-24 05:44:50|330.38|330.23|330.43|330.28|330.43|330.28|330.33|330.23|14
1645681500000|2022-02-24 05:45:00|330.38|330.23|330.43|330.23|330.43|330.28|330.38|330.23|5
1645681510000|2022-02-24 05:45:10|330.38|330.28|330.48|330.33|330.48|330.33|330.38|330.28|12
1645681520000|2022-02-24 05:45:20|||||||||2
1645681530000|2022-02-24 05:45:30|330.43|330.28|330.48|330.33|330.48|330.33|330.43|330.28|8
1645681540000|2022-02-24 05:45:40|330.53|330.38|330.53|330.38|330.53|330.38|330.53|330.38|8
1645681550000|2022-02-24 05:45:50|330.58|330.33|330.48|330.33|330.58|330.33|330.48|330.28|10
1645681560000|2022-02-24 05:46:00|330.43|330.28|330.53|330.38|330.53|330.38|330.43|330.28|10
1645681570000|2022-02-24 05:46:10|330.58|330.43|330.53|330.38|330.58|330.43|330.53|330.38|5
1645681580000|2022-02-24 05:46:20|||||||||1
1645681600000|2022-02-24 05:46:40|||||||||1
1645681610000|2022-02-24 05:46:50|||||||||3
1645681620000|2022-02-24 05:47:00|330.48|330.33|330.48|330.33|330.53|330.33|330.48|330.33|6
1645681630000|2022-02-24 05:47:10|330.53|330.38|330.58|330.43|330.58|330.43|330.53|330.38|9
1645681640000|2022-02-24 05:47:20|330.63|330.48|330.63|330.48|330.63|330.48|330.58|330.43|9
1645681650000|2022-02-24 05:47:30|330.68|330.53|330.68|330.48|330.68|330.53|330.63|330.48|10
1645681660000|2022-02-24 05:47:40|330.63|330.43|330.63|330.48|330.68|330.48|330.58|330.38|9
1645681670000|2022-02-24 05:47:50|||||||||2
1645681680000|2022-02-24 05:48:00|330.58|330.43|330.58|330.43|330.58|330.43|330.58|330.43|8
1645681690000|2022-02-24 05:48:10|330.63|330.48|330.73|330.53|330.78|330.58|330.63|330.48|20
1645681700000|2022-02-24 05:48:20|330.68|330.58|330.68|330.53|330.73|330.58|330.68|330.53|9
1645681710000|2022-02-24 05:48:30|330.53|330.33|330.58|330.43|330.58|330.43|330.53|330.33|93
1645681720000|2022-02-24 05:48:40|||||||||1
1645681730000|2022-02-24 05:48:50|330.53|330.38|330.58|330.43|330.58|330.43|330.43|330.28|67
1645681740000|2022-02-24 05:49:00|||||||||1
1645681750000|2022-02-24 05:49:10|||||||||2
1645681760000|2022-02-24 05:49:20|330.48|330.33|330.48|330.33|330.53|330.33|330.48|330.28|43
1645681770000|2022-02-24 05:49:30|330.53||330.53||330.53||330.48||3
1645681780000|2022-02-24 05:49:40|330.48|330.23|330.43|330.28|330.48|330.28|330.43|330.23|15
1645681790000|2022-02-24 05:49:50|330.38|330.23|330.38|330.23|330.43|330.23|330.38|330.23|4
1645681800000|2022-02-24 05:50:00|330.43|330.28|330.43|330.28|330.43|330.28|330.38|330.28|7
1645681810000|2022-02-24 05:50:10|330.38|330.23|330.38|330.18|330.38|330.23|330.33|330.18|14
1645681820000|2022-02-24 05:50:20|330.33||330.33||330.33||330.33||7
1645681830000|2022-02-24 05:50:30|330.38|330.23|330.38|330.23|330.38|330.23|330.38|330.23|6
1645681840000|2022-02-24 05:50:40|330.33|330.18|330.23|330.08|330.33|330.18|330.18|330.03|19
1645681850000|2022-02-24 05:50:50|||||||||13
1645681860000|2022-02-24 05:51:00|330.33|330.18|330.33|330.13|330.33|330.18|330.33|330.13|61
1645681870000|2022-02-24 05:51:10|330.28|330.08|330.28|330.13|330.28|330.13|330.28|330.08|7
1645681880000|2022-02-24 05:51:20|330.33|330.18|330.33|330.18|330.33|330.18|330.33|330.13|6
1645681890000|2022-02-24 05:51:30|330.28|330.13|330.33|330.13|330.33|330.18|330.28|330.08|7
1645681900000|2022-02-24 05:51:40|330.28|330.18|330.28|330.13|330.28|330.18|330.28|330.13|1
1645681910000|2022-02-24 05:51:50|330.23|330.08|330.28|330.13|330.33|330.13|330.23|330.08|15
1645681920000|2022-02-24 05:52:00|330.33|330.18|330.33|330.13|330.33|330.18|330.28|330.13|3
1645681930000|2022-02-24 05:52:10|330.28|330.18|330.33|330.18|330.33|330.18|330.28|330.13|3
1645681940000|2022-02-24 05:52:20|330.28|330.13|330.28|330.13|330.33|330.13|330.28|330.13|3
1645681950000|2022-02-24 05:52:30|330.33|330.08|330.33|330.18|330.33|330.18|330.33|330.08|5
1645681960000|2022-02-24 05:52:40|330.38|330.23|330.33|330.18|330.38|330.23|330.33|330.18|8
1645681970000|2022-02-24 05:52:50|330.38||330.33||330.38||330.33||4
1645681980000|2022-02-24 05:53:00|330.38||330.33||330.38||330.33||2
1645681990000|2022-02-24 05:53:10|330.38|330.13|330.33|330.18|330.38|330.18|330.33|330.13|2
1645682000000|2022-02-24 05:53:20|330.38|330.23|330.38|330.18|330.38|330.23|330.33|330.18|8
1645682010000|2022-02-24 05:53:30|330.33|330.23|330.33|330.18|330.33|330.23|330.33|330.18|5
1645682020000|2022-02-24 05:53:40|330.38|330.23|330.38|330.18|330.38|330.23|330.33|330.18|9
1645682030000|2022-02-24 05:53:50|330.33|330.23|330.43|330.28|330.43|330.28|330.33|330.18|22
1645682040000|2022-02-24 05:54:00|330.48|330.33|330.43|330.28|330.48|330.33|330.43|330.28|3
1645682050000|2022-02-24 05:54:10|330.38|330.23|330.43|330.23|330.43|330.23|330.38|330.23|2
1645682060000|2022-02-24 05:54:20|330.38|330.28|330.48|330.28|330.48|330.28|330.38|330.28|7
1645682070000|2022-02-24 05:54:30|330.43|330.33|330.53|330.38|330.53|330.38|330.43|330.28|5
1645682080000|2022-02-24 05:54:40|330.48|330.33|330.48|330.33|330.48|330.38|330.48|330.33|9
1645682090000|2022-02-24 05:54:50|330.43|330.28|330.48|330.33|330.48|330.33|330.43|330.28|3
1645682100000|2022-02-24 05:55:00|330.43|330.28|330.43|330.23|330.43|330.33|330.43|330.23|1
1645682110000|2022-02-24 05:55:10|330.38|330.28|330.43|330.28|330.43|330.28|330.38|330.28|5
1645682120000|2022-02-24 05:55:20|330.48|330.33|330.43|330.28|330.48|330.33|330.43|330.28|4
1645682130000|2022-02-24 05:55:30|330.48||330.43||330.48||330.43||2
1645682140000|2022-02-24 05:55:40|330.38|330.23|330.38|330.23|330.38|330.23|330.38|330.23|4
1645682150000|2022-02-24 05:55:50|330.33|330.18|330.33|330.18|330.38|330.18|330.33|330.18|4
1645682160000|2022-02-24 05:56:00|330.38||330.33||330.38||330.33||4
1645682180000|2022-02-24 05:56:20|330.38|330.23|330.38|330.23|330.38|330.23|330.33|330.18|9
1645682190000|2022-02-24 05:56:30|330.33|330.18|330.38|330.18|330.38|330.23|330.33|330.18|4
1645682200000|2022-02-24 05:56:40|330.33||330.33||330.33||330.33||1
1645682210000|2022-02-24 05:56:50|330.28|330.13|330.33|330.18|330.33|330.18|330.28|330.13|11
1645682220000|2022-02-24 05:57:00|330.38|330.13|330.38|330.18|330.38|330.23|330.38|330.13|4
1645682230000|2022-02-24 05:57:10||330.23||330.23||330.23||330.18|2
1645682240000|2022-02-24 05:57:20||330.18||330.23||330.23||330.18|2
1645682250000|2022-02-24 05:57:30|||||||||1
1645682260000|2022-02-24 05:57:40|||||||||2
1645682270000|2022-02-24 05:57:50|330.33|330.18|330.38|330.18|330.38|330.18|330.33|330.18|6
1645682280000|2022-02-24 05:58:00|330.33|330.23|330.38|330.18|330.38|330.23|330.33|330.18|3
1645682290000|2022-02-24 05:58:10|330.33||330.33||330.38||330.33||8
1645682300000|2022-02-24 05:58:20|330.38|330.23|330.33|330.18|330.38|330.23|330.33|330.18|7
1645682310000|2022-02-24 05:58:30|330.38|330.23|330.33|330.18|330.38|330.23|330.33|330.18|10
1645682320000|2022-02-24 05:58:40|||||||||2
1645682330000|2022-02-24 05:58:50|330.38|330.23|330.38|330.23|330.38|330.23|330.33|330.18|8
1645682340000|2022-02-24 05:59:00|330.33|330.18|330.38|330.18|330.38|330.18|330.33|330.18|5
1645682350000|2022-02-24 05:59:10|330.33|330.23|330.38|330.23|330.38|330.23|330.33|330.18|8
1645682360000|2022-02-24 05:59:20|330.43|330.28|330.48|330.33|330.48|330.33|330.43|330.28|24
1645682370000|2022-02-24 05:59:30|330.53|330.38|330.48|330.33|330.58|330.43|330.48|330.33|24
1645682380000|2022-02-24 05:59:40|330.53|330.38|330.48|330.33|330.53|330.38|330.48|330.33|12
1645682390000|2022-02-24 05:59:50|330.53||330.48||330.53||330.48||6
1645682400000|2022-02-24 06:00:00|330.53|330.38|330.48|330.33|330.53|330.38|330.48|330.28|14
1645682410000|2022-02-24 06:00:10|330.43|330.28|330.43|330.28|330.43|330.33|330.43|330.28|2
1645682420000|2022-02-24 06:00:20|330.48|330.33|330.53|330.38|330.53|330.38|330.43|330.28|6
1645682430000|2022-02-24 06:00:30|330.48|330.33|330.48|330.33|330.48|330.38|330.48|330.33|9
1645682440000|2022-02-24 06:00:40|330.53|330.28|330.48|330.33|330.53|330.33|330.48|330.28|17
1645682450000|2022-02-24 06:00:50|330.53||330.48||330.53||330.48||1
1645682460000|2022-02-24 06:01:00|330.53|330.38|330.53|330.38|330.58|330.43|330.53|330.38|8
1645682470000|2022-02-24 06:01:10|330.58||330.53||330.58||330.53||1
1645682480000|2022-02-24 06:01:20|330.48|330.33|330.43|330.28|330.48|330.33|330.43|330.28|18
1645682490000|2022-02-24 06:01:30|330.38|330.23|330.38|330.23|330.38|330.23|330.38|330.23|1
1645682500000|2022-02-24 06:01:40|||||||||4
1645682510000|2022-02-24 06:01:50||330.18||330.18||330.18||330.18|3
1645682520000|2022-02-24 06:02:00|330.33|330.23|330.28|330.08|330.33|330.23|330.28|330.08|6
1645682530000|2022-02-24 06:02:10|330.23||330.23||330.23||330.23||2
1645682540000|2022-02-24 06:02:20|330.18|330.03|330.23|330.08|330.23|330.08|330.18|330.03|3
1645682550000|2022-02-24 06:02:30|330.18|330.03|330.13|329.98|330.18|330.03|330.13|329.98|9
1645682560000|2022-02-24 06:02:40|330.18|330.03|330.33|330.13|330.33|330.18|330.18|330.03|180
1645682570000|2022-02-24 06:02:50|330.38|330.18|330.38|330.18|330.38|330.23|330.38|330.18|5
1645682580000|2022-02-24 06:03:00|330.43|330.23|330.48|330.28|330.53|330.33|330.43|330.23|5
1645682590000|2022-02-24 06:03:10||330.33||330.33||330.33||330.28|2
1645682600000|2022-02-24 06:03:20|330.58|330.38|330.53|330.33|330.58|330.38|330.53|330.33|9
1645682610000|2022-02-24 06:03:30|330.58|330.38|330.63|330.43|330.63|330.43|330.53|330.38|15
1645682620000|2022-02-24 06:03:40|330.58|330.38|330.53|330.38|330.63|330.43|330.53|330.33|10
1645682630000|2022-02-24 06:03:50|330.58|330.33|330.58|330.43|330.63|330.43|330.58|330.33|3
1645682640000|2022-02-24 06:04:00|330.63|330.48|330.63|330.48|330.63|330.48|330.63|330.43|2
1645682650000|2022-02-24 06:04:10|330.58|330.43|330.58|330.43|330.63|330.48|330.58|330.38|5
1645682660000|2022-02-24 06:04:20|330.68|330.48|330.68|330.48|330.68|330.53|330.63|330.48|5
1645682670000|2022-02-24 06:04:30||330.53||330.53||330.53||330.48|1
1645682680000|2022-02-24 06:04:40|330.73|330.58|330.78|330.58|330.78|330.58|330.73|330.58|13
1645682690000|2022-02-24 06:04:50|330.73|330.53|330.73|330.53|330.73|330.53|330.73|330.53|4
1645682700000|2022-02-24 06:05:00|330.68|330.48|330.68|330.48|330.73|330.53|330.63|330.48|7
1645682710000|2022-02-24 06:05:10|330.63|330.43|330.63|330.43|330.68|330.43|330.63|330.43|0
1645682720000|2022-02-24 06:05:20|330.68|330.48|330.73|330.58|330.73|330.58|330.68|330.48|6
1645682730000|2022-02-24 06:05:30|||||||||3
1645682740000|2022-02-24 06:05:40|330.78|330.63|330.73|330.53|330.78|330.63|330.68|330.48|22
1645682750000|2022-02-24 06:05:50|330.68|330.48|330.63|330.48|330.68|330.53|330.63|330.43|5
1645682760000|2022-02-24 06:06:00|330.68|330.43|330.58|330.38|330.68|330.43|330.53|330.38|3
1645682770000|2022-02-24 06:06:10|330.53|330.43|330.53|330.38|330.58|330.43|330.53|330.38|3
1645682780000|2022-02-24 06:06:20|330.58|330.33|330.53|330.33|330.58|330.33|330.53|330.33|2
1645682790000|2022-02-24 06:06:30|330.48|330.28|330.48|330.28|330.53|330.28|330.48|330.28|8
1645682800000|2022-02-24 06:06:40|330.43|330.23|330.43|330.23|330.48|330.23|330.38|330.23|7
1645682810000|2022-02-24 06:06:50|330.48|330.28|330.48|330.28|330.48|330.28|330.48|330.28|5
1645682820000|2022-02-24 06:07:00||330.33||330.33||330.33||330.28|16
1645682830000|2022-02-24 06:07:10|330.43|330.28|330.43|330.28|330.48|330.28|330.43|330.23|10
1645682840000|2022-02-24 06:07:20|330.48|330.33|330.48|330.28|330.48|330.33|330.43|330.28|6
1645682850000|2022-02-24 06:07:30|330.43|330.33|330.43|330.28|330.48|330.33|330.43|330.28|11
1645682860000|2022-02-24 06:07:40||330.23||330.28||330.28||330.23|7
1645682870000|2022-02-24 06:07:50|||||||||7
1645682880000|2022-02-24 06:08:00|330.38|330.23|330.48|330.33|330.48|330.33|330.38|330.23|19
1645682890000|2022-02-24 06:08:10|330.43|330.28|330.43|330.28|330.43|330.33|330.43|330.28|5
1645682900000|2022-02-24 06:08:20|330.48|330.33|330.48|330.33|330.48|330.33|330.48|330.33|6
1645682910000|2022-02-24 06:08:30|||||||||2
1645682920000|2022-02-24 06:08:40|330.53|330.38|330.53|330.38|330.53|330.38|330.53|330.38|4
1645682930000|2022-02-24 06:08:50|||||||||3
1645682940000|2022-02-24 06:09:00|330.48|330.33|330.48|330.33|330.48|330.33|330.48|330.33|9
1645682950000|2022-02-24 06:09:10|||||||||1
1645682960000|2022-02-24 06:09:20|330.53|330.38|330.58|330.43|330.58|330.43|330.53|330.38|17
1645682970000|2022-02-24 06:09:30|330.63|330.48|330.63|330.48|330.63|330.48|330.58|330.48|13
1645682980000|2022-02-24 06:09:40|330.68|330.53|330.73|330.53|330.73|330.53|330.68|330.48|12
1645682990000|2022-02-24 06:09:50|330.68|330.43|330.68|330.53|330.73|330.53|330.58|330.43|14
1645683000000|2022-02-24 06:10:00|330.73|330.58|330.68|330.53|330.73|330.58|330.68|330.53|8
1645683010000|2022-02-24 06:10:10|||||||||3
1645683020000|2022-02-24 06:10:20|330.63|330.48|330.63|330.48|330.63|330.53|330.63|330.48|6
1645683030000|2022-02-24 06:10:30|330.68||330.63||330.68||330.63||5
1645683040000|2022-02-24 06:10:40|330.58|330.43|330.58|330.38|330.58|330.43|330.53|330.38|12
1645683050000|2022-02-24 06:10:50|330.53|330.43|330.63|330.43|330.63|330.48|330.53|330.43|2
1645683060000|2022-02-24 06:11:00|330.58|330.48|330.58|330.43|330.63|330.48|330.58|330.43|9
1645683070000|2022-02-24 06:11:10|330.63||330.63||330.63||330.58||6
1645683080000|2022-02-24 06:11:20|330.58||330.58||330.63||330.58||1
1645683090000|2022-02-24 06:11:30|330.53|330.38|330.48|330.33|330.53|330.38|330.43|330.28|14
1645683100000|2022-02-24 06:11:40|330.53|330.38|330.53|330.38|330.53|330.38|330.53|330.38|10
1645683110000|2022-02-24 06:11:50|||||||||1
1645683120000|2022-02-24 06:12:00|||||||||102
1645683130000|2022-02-24 06:12:10|330.48|330.33|330.48|330.33|330.48|330.38|330.48|330.33|109
1645683140000|2022-02-24 06:12:20|330.53|330.38|330.53|330.38|330.53|330.38|330.53|330.38|109
1645683150000|2022-02-24 06:12:30|330.48|330.33|330.48|330.33|330.48|330.33|330.48|330.33|13
1645683160000|2022-02-24 06:12:40|||||||||76
1645683170000|2022-02-24 06:12:50|330.43|330.28|330.43|330.28|330.43|330.33|330.43|330.28|4
1645683180000|2022-02-24 06:13:00|330.48|330.33|330.48|330.28|330.48|330.33|330.48|330.28|2
1645683190000|2022-02-24 06:13:10||330.33||330.33||330.33||330.28|7
1645683200000|2022-02-24 06:13:20|||||||||7
1645683210000|2022-02-24 06:13:30|330.53|330.38|330.53|330.38|330.53|330.38|330.53|330.38|4
1645683220000|2022-02-24 06:13:40|||||||||5
1645683230000|2022-02-24 06:13:50|330.58|330.43|330.63|330.43|330.63|330.43|330.58|330.43|9
1645683240000|2022-02-24 06:14:00|330.58||330.58||330.63||330.58||1
1645683250000|2022-02-24 06:14:10|330.53|330.38|330.58|330.38|330.58|330.43|330.53|330.38|13
1645683260000|2022-02-24 06:14:20|330.63|330.43|330.63|330.43|330.63|330.48|330.58|330.43|3
1645683270000|2022-02-24 06:14:30|330.58|330.48|330.58|330.43|330.63|330.48|330.58|330.43|2
1645683280000|2022-02-24 06:14:40|330.53|330.38|330.53|330.38|330.58|330.38|330.53|330.38|9
1645683290000|2022-02-24 06:14:50|||||||||2
1645683300000|2022-02-24 06:15:00|330.58|330.43|330.63|330.43|330.63|330.43|330.58|330.43|8
1645683310000|2022-02-24 06:15:10|330.58|330.48|330.63|330.48|330.63|330.48|330.58|330.48|2
1645683320000|2022-02-24 06:15:20|330.58|330.43|330.48|330.33|330.58|330.43|330.48|330.33|22
1645683330000|2022-02-24 06:15:30|330.53|330.38|330.53|330.33|330.53|330.38|330.48|330.33|5
1645683340000|2022-02-24 06:15:40|330.48|330.38|330.48|330.33|330.48|330.38|330.48|330.28|4
1645683350000|2022-02-24 06:15:50|330.53|330.38|330.53|330.38|330.53|330.38|330.53|330.33|3
1645683360000|2022-02-24 06:16:00|330.58|330.43|330.68|330.53|330.68|330.53|330.58|330.43|10
1645683370000|2022-02-24 06:16:10|330.63|330.48|330.68|330.48|330.68|330.53|330.63|330.48|25
1645683380000|2022-02-24 06:16:20|330.73|330.53|330.83|330.68|330.83|330.68|330.73|330.48|10
1645683390000|2022-02-24 06:16:30|330.78|330.63|330.83|330.68|330.83|330.68|330.78|330.63|10
1645683400000|2022-02-24 06:16:40|||||||||2
1645683410000|2022-02-24 06:16:50|330.88|330.63|330.88|330.68|330.88|330.68|330.88|330.63|12
1645683420000|2022-02-24 06:17:00|330.83||330.83||330.83||330.83||1
1645683430000|2022-02-24 06:17:10|330.93|330.73|330.83|330.68|330.93|330.73|330.83|330.68|17
1645683440000|2022-02-24 06:17:20|330.88|330.63|330.83|330.68|330.88|330.68|330.83|330.63|6
1645683450000|2022-02-24 06:17:30|330.88|330.73|330.83|330.68|330.88|330.73|330.83|330.68|7
1645683460000|2022-02-24 06:17:40|330.78|330.63|330.78|330.63|330.78|330.63|330.78|330.63|7
1645683470000|2022-02-24 06:17:50|330.73|330.58|330.73|330.58|330.73|330.58|330.73|330.58|9
1645683480000|2022-02-24 06:18:00|330.68|330.53|330.68|330.53|330.73|330.53|330.68|330.53|8
1645683490000|2022-02-24 06:18:10|330.73|330.58|330.73|330.58|330.73|330.58|330.73|330.58|8
1645683500000|2022-02-24 06:18:20|||||||||2
1645683510000|2022-02-24 06:18:30|330.68|330.53|330.73|330.58|330.73|330.58|330.68|330.53|10
1645683520000|2022-02-24 06:18:40|330.68|330.53|330.63|330.48|330.68|330.53|330.63|330.48|6
1645683530000|2022-02-24 06:18:50||330.43||330.43||330.48||330.43|2
1645683540000|2022-02-24 06:19:00|330.58|330.48|330.63|330.48|330.63|330.48|330.58|330.48|1
1645683550000|2022-02-24 06:19:10|330.68|330.43|330.73|330.53|330.73|330.53|330.68|330.43|6
1645683560000|2022-02-24 06:19:20|330.68|330.58|330.68|330.53|330.68|330.58|330.68|330.53|2
1645683570000|2022-02-24 06:19:30|330.73||330.68||330.73||330.68||4
1645683580000|2022-02-24 06:19:40|330.63|330.48|330.63|330.48|330.63|330.48|330.63|330.48|4
1645683590000|2022-02-24 06:19:50|330.58|330.43|330.63|330.43|330.63|330.43|330.58|330.43|2006
1645683600000|2022-02-24 06:20:00||330.48||330.48||330.48||330.43|4
1645683610000|2022-02-24 06:20:10|330.58|330.43|330.58|330.38|330.63|330.43|330.53|330.38|11
1645683620000|2022-02-24 06:20:20|330.53|330.33|330.53|330.33|330.53|330.38|330.48|330.33|9
1645683630000|2022-02-24 06:20:30|330.48||330.53||330.53||330.48||4
1645683640000|2022-02-24 06:20:40|330.48|330.28|330.33|330.18|330.48|330.28|330.33|330.18|15
1645683650000|2022-02-24 06:20:50|330.28|330.13|330.33|330.18|330.33|330.18|330.28|330.13|5
1645683660000|2022-02-24 06:21:00|330.38|330.23|330.38|330.23|330.38|330.23|330.38|330.18|8
1645683670000|2022-02-24 06:21:10|330.33|330.18|330.38|330.18|330.38|330.23|330.33|330.18|10
1645683680000|2022-02-24 06:21:20|330.33|330.23|330.33|330.18|330.38|330.23|330.28|330.13|15
1645683690000|2022-02-24 06:21:30|330.28|330.13|330.33|330.18|330.33|330.18|330.28|330.13|8
1645683700000|2022-02-24 06:21:40|330.28|330.13|330.33|330.13|330.33|330.18|330.28|330.13|5
1645683710000|2022-02-24 06:21:50|330.28|330.18|330.33|330.13|330.33|330.18|330.28|330.13|12
1645683720000|2022-02-24 06:22:00||330.18||330.13||330.18||330.13|2
1645683730000|2022-02-24 06:22:10|330.28|330.18|330.33|330.18|330.33|330.18|330.28|330.13|9
1645683740000|2022-02-24 06:22:20|330.38|330.23|330.38|330.23|330.38|330.23|330.38|330.23|18
1645683750000|2022-02-24 06:22:30|330.43|330.28|330.48|330.28|330.48|330.33|330.38|330.23|16
1645683760000|2022-02-24 06:22:40|330.53|330.33|330.48|330.33|330.53|330.38|330.48|330.28|12
1645683770000|2022-02-24 06:22:50|330.53||330.48||330.53||330.48||5
1645683780000|2022-02-24 06:23:00|330.43|330.28|330.43|330.23|330.48|330.28|330.43|330.23|14
1645683790000|2022-02-24 06:23:10||330.28||330.28||330.28||330.28|2
1645683800000|2022-02-24 06:23:20|330.48|330.33|330.53|330.33|330.53|330.33|330.48|330.33|3
1645683810000|2022-02-24 06:23:30|330.48|330.38|330.48|330.33|330.53|330.38|330.48|330.33|5
1645683820000|2022-02-24 06:23:40|330.53|330.38|330.48|330.33|330.53|330.38|330.48|330.33|5
1645683830000|2022-02-24 06:23:50||330.28||330.33||330.33||330.28|2
1645683840000|2022-02-24 06:24:00|330.53|330.38|330.48|330.33|330.53|330.38|330.48|330.28|2
1645683850000|2022-02-24 06:24:10||330.28||330.33||330.33||330.28|2
1645683860000|2022-02-24 06:24:20|330.53|330.38|330.53|330.38|330.53|330.38|330.53|330.33|5
1645683870000|2022-02-24 06:24:30|||||||||5
1645683880000|2022-02-24 06:24:40||330.33||330.33||330.33||330.33|7
1645683890000|2022-02-24 06:24:50|330.48||330.48||330.53||330.48||1
1645683900000|2022-02-24 06:25:00|330.53|330.38|330.58|330.43|330.63|330.43|330.48|330.38|12
1645683910000|2022-02-24 06:25:10|330.63|330.38|330.53|330.33|330.63|330.43|330.48|330.33|9
1645683920000|2022-02-24 06:25:20||330.38||330.38||330.38||330.33|2
1645683930000|2022-02-24 06:25:30|330.58||330.58||330.58||330.58||6
1645683940000|2022-02-24 06:25:40|330.53|330.43|330.58|330.43|330.58|330.43|330.53|330.43|4
1645683950000|2022-02-24 06:25:50|330.63|330.48|330.63|330.48|330.63|330.48|330.63|330.48|6
1645683960000|2022-02-24 06:26:00|330.58|330.43|330.58|330.43|330.58|330.43|330.58|330.43|13
1645683970000|2022-02-24 06:26:10|330.53|330.38|330.53|330.38|330.53|330.38|330.53|330.38|7
1645683980000|2022-02-24 06:26:20||330.33||330.33||330.38||330.33|3
1645683990000|2022-02-24 06:26:30||330.38||330.38||330.38||330.33|2
1645684000000|2022-02-24 06:26:40|330.58|330.43|330.63|330.43|330.63|330.48|330.58|330.43|8
1645684010000|2022-02-24 06:26:50|330.58||330.63||330.63||330.58||3
1645684020000|2022-02-24 06:27:00|330.58|330.38|330.58|330.43|330.63|330.43|330.58|330.38|9
1645684030000|2022-02-24 06:27:10|330.53|330.38|330.53|330.38|330.53|330.38|330.53|330.38|3
1645684040000|2022-02-24 06:27:20|330.48|330.33|330.48|330.33|330.53|330.33|330.48|330.33|6
1645684050000|2022-02-24 06:27:30|330.43|330.28|330.48|330.33|330.48|330.33|330.43|330.28|9
1645684060000|2022-02-24 06:27:40|330.38|330.28|330.38|330.23|330.38|330.28|330.38|330.23|13
1645684070000|2022-02-24 06:27:50|330.33|330.13|330.33|330.13|330.33|330.18|330.33|330.13|4
1645684080000|2022-02-24 06:28:00|330.28|330.18|330.23|330.08|330.28|330.18|330.23|330.08|13
1645684090000|2022-02-24 06:28:10|330.18|330.03|330.23|330.03|330.23|330.03|330.18|330.03|6
1645684100000|2022-02-24 06:28:20|330.18|330.08|330.23|330.03|330.23|330.08|330.18|330.03|2
1645684110000|2022-02-24 06:28:30|330.18|330.08|330.18|330.03|330.23|330.08|330.18|330.03|1
1645684120000|2022-02-24 06:28:40||329.98||329.98||329.98||329.98|11
1645684130000|2022-02-24 06:28:50|330.13|330.03|330.18|329.98|330.18|330.03|330.13|329.98|6
1645684140000|2022-02-24 06:29:00|330.13|330.03|330.18|330.03|330.18|330.03|330.13|329.98|1
1645684150000|2022-02-24 06:29:10|330.23|330.08|330.23|330.08|330.28|330.08|330.23|330.08|15
1645684160000|2022-02-24 06:29:20|330.28|330.03|330.18|330.03|330.28|330.03|330.18|330.03|6
1645684170000|2022-02-24 06:29:30|330.23|329.98|330.18|330.03|330.23|330.08|330.13|329.98|6
1645684180000|2022-02-24 06:29:40|330.13|329.98|330.18|330.03|330.23|330.03|330.13|329.98|4
1645684190000|2022-02-24 06:29:50|330.13|329.98|330.13|329.98|330.13|329.98|330.13|329.98|1
1645684200000|2022-02-24 06:30:00|330.08|329.93|330.13|329.98|330.18|329.98|330.08|329.93|6
1645684210000|2022-02-24 06:30:10|||||||||2
1645684220000|2022-02-24 06:30:20|330.08|329.93|330.13|329.93|330.13|329.93|330.08|329.93|7
1645684230000|2022-02-24 06:30:30|330.08|329.98|330.08|329.88|330.13|329.98|330.08|329.88|7
1645684240000|2022-02-24 06:30:40|330.03|329.93|330.03|329.88|330.08|329.93|330.03|329.88|9
1645684250000|2022-02-24 06:30:50|||||||||1
1645684260000|2022-02-24 06:31:00|||||||||3
1645684270000|2022-02-24 06:31:10|329.98|329.78|329.98|329.83|329.98|329.83|329.88|329.68|40
1645684280000|2022-02-24 06:31:20|330.03|329.88|330.03|329.88|330.03|329.88|330.03|329.88|8
1645684290000|2022-02-24 06:31:30|||||||||2
1645684300000|2022-02-24 06:31:40|||||||||4
1645684310000|2022-02-24 06:31:50|||||||||2
1645684320000|2022-02-24 06:32:00|330.08|329.93|330.13|329.98|330.13|329.98|330.08|329.93|49
1645684330000|2022-02-24 06:32:10|330.18||330.18||330.18||330.18||77
1645684340000|2022-02-24 06:32:20|330.13|330.03|330.13|329.93|330.13|330.03|330.13|329.93|14
1645684350000|2022-02-24 06:32:30|330.08||330.13||330.13||330.08||1
1645684360000|2022-02-24 06:32:40||329.98||329.98||329.98||329.93|3
1645684370000|2022-02-24 06:32:50||329.93||329.93||329.93||329.93|12
1645684380000|2022-02-24 06:33:00|330.08||330.13||330.13||330.08||3
1645684390000|2022-02-24 06:33:10|330.18|329.98|330.13|329.98|330.18|329.98|330.13|329.98|14
1645684400000|2022-02-24 06:33:20|330.18|330.03|330.23|330.03|330.23|330.03|330.18|329.98|16
1645684410000|2022-02-24 06:33:30||330.08||330.08||330.08||330.08|2
1645684420000|2022-02-24 06:33:40|||||||||1
1645684430000|2022-02-24 06:33:50|||||||||1
1645684450000|2022-02-24 06:34:10|330.18|330.03|330.23|330.08|330.23|330.08|330.18|330.03|21
1645684460000|2022-02-24 06:34:20|330.18|330.03|330.18|330.03|330.18|330.03|330.18|330.03|4
1645684470000|2022-02-24 06:34:30|330.23|330.08|330.23|330.08|330.23|330.08|330.23|330.08|10
1645684480000|2022-02-24 06:34:40|||||||||4
1645684500000|2022-02-24 06:35:00|||||||||2
1645684510000|2022-02-24 06:35:10|||||||||3
1645684520000|2022-02-24 06:35:20|330.28|330.13|330.23|330.08|330.28|330.13|330.23|330.08|18
1645684530000|2022-02-24 06:35:30|||||||||1
1645684540000|2022-02-24 06:35:40|||||||||5
1645684560000|2022-02-24 06:36:00|||||||||5
1645684570000|2022-02-24 06:36:10|||||||||3
1645684580000|2022-02-24 06:36:20|||||||||1
1645684590000|2022-02-24 06:36:30|330.18|330.03|330.18|330.03|330.18|330.03|330.18|330.03|27
1645684600000|2022-02-24 06:36:40|||||||||5
1645684610000|2022-02-24 06:36:50|330.23|330.08|330.23|330.08|330.23|330.08|330.23|330.08|4
1645684630000|2022-02-24 06:37:10|||||||||3
1645684640000|2022-02-24 06:37:20|||||||||2
1645684650000|2022-02-24 06:37:30|||||||||2
1645684660000|2022-02-24 06:37:40|||||||||4
1645684670000|2022-02-24 06:37:50|||||||||3
1645684680000|2022-02-24 06:38:00|||||||||6
1645684690000|2022-02-24 06:38:10|||||||||2
1645684700000|2022-02-24 06:38:20|330.18|330.03|330.18|330.03|330.18|330.03|330.18|330.03|19
1645684710000|2022-02-24 06:38:30|||||||||2
1645684720000|2022-02-24 06:38:40|330.13|329.98|330.13|329.98|330.13|329.98|330.13|329.98|12
1645684730000|2022-02-24 06:38:50|330.08|329.93|330.03|329.88|330.08|329.93|330.03|329.88|15
1645684740000|2022-02-24 06:39:00|||||||||4
1645684750000|2022-02-24 06:39:10|329.98|329.83|329.98|329.83|329.98|329.83|329.93|329.78|15
1645684760000|2022-02-24 06:39:20|330.03|329.88|330.08|329.93|330.08|329.93|330.03|329.88|11
1645684770000|2022-02-24 06:39:30|||||||||634
1645684780000|2022-02-24 06:39:40|||||||||2
1645684800000|2022-02-24 06:40:00|330.13|329.98|330.13|329.93|330.13|329.98|330.08|329.93|8
1645684810000|2022-02-24 06:40:10|330.18|330.03|330.08|329.93|330.18|330.03|330.08|329.93|25
1645684820000|2022-02-24 06:40:20|330.13||330.13||330.13||330.08||2
1645684830000|2022-02-24 06:40:30|330.08|329.98|330.08|329.93|330.08|329.98|330.08|329.93|1
1645684840000|2022-02-24 06:40:40|330.03|329.88|330.03|329.88|330.03|329.88|330.03|329.88|13
1645684850000|2022-02-24 06:40:50|329.98|329.83|329.98|329.83|329.98|329.83|329.98|329.83|2
1645684860000|2022-02-24 06:41:00|330.03|329.88|330.03|329.88|330.03|329.88|330.03|329.88|4
1645684870000|2022-02-24 06:41:10|||||||||2
1645684880000|2022-02-24 06:41:20|||||||||3
1645684900000|2022-02-24 06:41:40|||||||||2
1645684910000|2022-02-24 06:41:50|||||||||3
1645684920000|2022-02-24 06:42:00|330.08|329.93|330.08|329.93|330.08|329.93|330.08|329.93|3
1645684930000|2022-02-24 06:42:10|330.13||330.08||330.13||330.08||30
1645684940000|2022-02-24 06:42:20|330.13|329.98|330.13|329.93|330.13|329.98|330.13|329.93|5
1645684950000|2022-02-24 06:42:30|330.08||330.08||330.08||330.08||6
1645684960000|2022-02-24 06:42:40|||||||||4
1645684970000|2022-02-24 06:42:50|||||||||1
1645684980000|2022-02-24 06:43:00|||||||||3
1645684990000|2022-02-24 06:43:10|330.13|329.98|330.13|329.98|330.13|329.98|330.13|329.98|12
1645685010000|2022-02-24 06:43:30|||||||||5
1645685020000|2022-02-24 06:43:40|||||||||5
1645685030000|2022-02-24 06:43:50|||||||||2
1645685040000|2022-02-24 06:44:00|330.18|330.03|330.18|330.03|330.18|330.03|330.13|329.98|16
1645685050000|2022-02-24 06:44:10|330.23|330.08|330.23|330.08|330.23|330.08|330.23|330.08|10
1645685060000|2022-02-24 06:44:20|330.18|330.03|330.23|330.08|330.23|330.08|330.18|330.03|3
1645685070000|2022-02-24 06:44:30|330.28|330.13|330.33|330.13|330.33|330.13|330.23|330.13|457
1645685080000|2022-02-24 06:44:40|330.28||330.28||330.33||330.28||2
1645685090000|2022-02-24 06:44:50|||||||||1
1645685100000|2022-02-24 06:45:00|||||||||11
1645685110000|2022-02-24 06:45:10|330.23|330.08|330.23|330.08|330.23|330.08|330.23|330.08|19
1645685120000|2022-02-24 06:45:20|||||||||2
1645685130000|2022-02-24 06:45:30|||||||||3
1645685140000|2022-02-24 06:45:40|||||||||2
1645685150000|2022-02-24 06:45:50|330.28|330.13|330.28|330.13|330.28|330.13|330.28|330.13|11
1645685160000|2022-02-24 06:46:00|||||||||3
1645685170000|2022-02-24 06:46:10|330.33|330.18|330.33|330.18|330.38|330.18|330.33|330.18|10
1645685180000|2022-02-24 06:46:20|330.38|330.23|330.38|330.18|330.38|330.23|330.33|330.18|9
1645685190000|2022-02-24 06:46:30|330.33||330.33||330.38||330.33||2
1645685200000|2022-02-24 06:46:40|||||||||4
1645685210000|2022-02-24 06:46:50|||||||||1
1645685220000|2022-02-24 06:47:00|||||||||1
1645685230000|2022-02-24 06:47:10|||||||||6
1645685240000|2022-02-24 06:47:20|||||||||1
1645685250000|2022-02-24 06:47:30|330.28|330.13|330.28|330.13|330.28|330.13|330.28|330.13|12
1645685260000|2022-02-24 06:47:40|||||||||2
1645685270000|2022-02-24 06:47:50|330.23|330.08|330.23|330.03|330.23|330.08|330.23|330.03|19
1645685280000|2022-02-24 06:48:00|330.18|329.98|330.13|329.93|330.18|330.03|330.08|329.93|10
1645685290000|2022-02-24 06:48:10|330.08||330.08||330.08||330.08||4
1645685300000|2022-02-24 06:48:20|330.03|329.88|330.03|329.88|330.08|329.88|330.03|329.88|13
1645685310000|2022-02-24 06:48:30||329.83||329.88||329.88||329.83|1
1645685320000|2022-02-24 06:48:40|329.98|329.83|329.98|329.78|329.98|329.83|329.98|329.78|10
1645685330000|2022-02-24 06:48:50|329.93|329.83|329.98|329.83|330.03|329.88|329.93|329.83|10
1645685340000|2022-02-24 06:49:00|330.03|329.88|330.03|329.88|330.03|329.88|330.03|329.88|5
1645685350000|2022-02-24 06:49:10|329.98|329.83|329.98|329.83|329.98|329.83|329.98|329.83|8
1645685360000|2022-02-24 06:49:20|329.93|329.78|329.98|329.83|329.98|329.83|329.93|329.78|7
1645685370000|2022-02-24 06:49:30|329.93|329.78|329.93|329.73|329.93|329.83|329.93|329.73|8
1645685380000|2022-02-24 06:49:40|329.88|329.68|329.83|329.68|329.88|329.68|329.83|329.68|4
1645685390000|2022-02-24 06:49:50|329.78|329.63|329.63|329.48|329.78|329.63|329.63|329.48|12
1645685400000|2022-02-24 06:50:00|329.58|329.43|329.58|329.38|329.58|329.48|329.58|329.38|8
1645685410000|2022-02-24 06:50:10|329.53|329.33|329.43|329.28|329.53|329.33|329.43|329.28|12
1645685420000|2022-02-24 06:50:20|329.38|329.23|329.28|329.13|329.48|329.28|329.28|329.13|38
1645685430000|2022-02-24 06:50:30|329.38|329.23|329.43|329.23|329.43|329.23|329.38|329.23|151
1645685440000|2022-02-24 06:50:40|329.48|329.28|329.53|329.38|329.58|329.38|329.43|329.28|36
1645685450000|2022-02-24 06:50:50|329.58|329.43|329.53|329.38|329.63|329.43|329.53|329.38|7
1645685460000|2022-02-24 06:51:00|329.58|329.43|329.58|329.43|329.63|329.48|329.58|329.43|19
1645685470000|2022-02-24 06:51:10|329.63|329.38|329.53|329.38|329.63|329.43|329.53|329.38|12
1645685480000|2022-02-24 06:51:20|329.48|329.33|329.43|329.28|329.48|329.33|329.43|329.23|8
1645685490000|2022-02-24 06:51:30||329.23||329.23||329.28||329.23|2
1645685500000|2022-02-24 06:51:40|329.38|329.18|329.33|329.18|329.43|329.18|329.33|329.18|9
1645685510000|2022-02-24 06:51:50|329.38|329.23|329.38|329.23|329.43|329.23|329.33|329.18|17
1645685520000|2022-02-24 06:52:00|329.43|329.28|329.43|329.28|329.48|329.28|329.43|329.23|11
1645685530000|2022-02-24 06:52:10|329.48|329.33|329.48|329.33|329.48|329.33|329.48|329.28|4
1645685540000|2022-02-24 06:52:20|||||||||4
1645685550000|2022-02-24 06:52:30|329.53|329.38|329.58|329.38|329.58|329.38|329.53|329.38|14
1645685560000|2022-02-24 06:52:40|329.53|329.43|329.58|329.38|329.63|329.43|329.53|329.38|10
1645685570000|2022-02-24 06:52:50|329.53||329.53||329.53||329.53||5
1645685580000|2022-02-24 06:53:00|329.58|329.43|329.48|329.33|329.58|329.43|329.48|329.33|12
1645685590000|2022-02-24 06:53:10|329.43|329.28|329.48|329.28|329.48|329.33|329.43|329.28|6
1645685600000|2022-02-24 06:53:20|329.53|329.33|329.53|329.38|329.53|329.38|329.53|329.28|1
1645685610000|2022-02-24 06:53:30|329.58|329.43|329.58|329.43|329.58|329.43|329.58|329.43|4
1645685620000|2022-02-24 06:53:40|329.63|329.38|329.53|329.38|329.63|329.38|329.53|329.38|6
1645685630000|2022-02-24 06:53:50|329.48|329.33|329.53|329.33|329.53|329.38|329.48|329.33|10
1645685640000|2022-02-24 06:54:00|329.48||329.48||329.48||329.48||1
1645685650000|2022-02-24 06:54:10|||||||||1
1645685660000|2022-02-24 06:54:20|329.53|329.38|329.53|329.38|329.53|329.38|329.53|329.33|9
1645685670000|2022-02-24 06:54:30|||||||||7
1645685680000|2022-02-24 06:54:40|329.48|329.33|329.48|329.33|329.53|329.33|329.48|329.33|5
1645685690000|2022-02-24 06:54:50|329.43|329.28|329.43|329.28|329.48|329.28|329.43|329.28|6
1645685700000|2022-02-24 06:55:00|329.48|329.33|329.48|329.33|329.48|329.33|329.43|329.33|5
1645685710000|2022-02-24 06:55:10|329.53|329.28|329.53|329.38|329.53|329.38|329.53|329.28|7
1645685720000|2022-02-24 06:55:20||329.33||329.33||329.33||329.33|6
1645685730000|2022-02-24 06:55:30|329.48|329.28|329.43|329.28|329.48|329.33|329.43|329.28|6
1645685740000|2022-02-24 06:55:40|||||||||1
1645685760000|2022-02-24 06:56:00|329.48|329.38|329.53|329.38|329.53|329.38|329.48|329.38|8
1645685770000|2022-02-24 06:56:10|329.58|329.43|329.53|329.33|329.58|329.43|329.53|329.33|11
1645685780000|2022-02-24 06:56:20|329.48|329.38|329.43|329.28|329.53|329.38|329.43|329.28|8
1645685790000|2022-02-24 06:56:30|329.48|329.33|329.58|329.38|329.58|329.38|329.43|329.33|5
1645685800000|2022-02-24 06:56:40|329.53||329.53||329.58||329.53||5
1645685810000|2022-02-24 06:56:50|329.48|329.33|329.63|329.48|329.63|329.48|329.48|329.33|19
1645685820000|2022-02-24 06:57:00|||||||||2
1645685830000|2022-02-24 06:57:10|||||||||2
1645685840000|2022-02-24 06:57:20|329.68||329.68||329.68||329.68||5
1645685850000|2022-02-24 06:57:30|||||||||2
1645685860000|2022-02-24 06:57:40|329.63||329.63||329.63||329.63||2
1645685870000|2022-02-24 06:57:50|329.68|329.53|329.68|329.48|329.68|329.53|329.68|329.48|9
1645685880000|2022-02-24 06:58:00|329.63||329.63||329.68||329.63||6
1645685890000|2022-02-24 06:58:10|329.68||329.63||329.68||329.63||8
1645685900000|2022-02-24 06:58:20|||||||||5
1645685910000|2022-02-24 06:58:30|329.68|329.53|329.78|329.58|329.78|329.58|329.68|329.53|15
1645685920000|2022-02-24 06:58:40||329.63||329.63||329.63||329.58|3
1645685930000|2022-02-24 06:58:50|329.83|329.68|329.83|329.68|329.83|329.68|329.83|329.68|3
1645685940000|2022-02-24 06:59:00|329.78|329.63|329.78|329.63|329.78|329.63|329.78|329.63|18
1645685950000|2022-02-24 06:59:10|329.83|329.68|329.88|329.73|329.88|329.73|329.83|329.68|8
1645685960000|2022-02-24 06:59:20|329.83|329.68|329.78|329.58|329.83|329.68|329.78|329.58|24
1645685970000|2022-02-24 06:59:30|329.73|329.63|329.78|329.58|329.78|329.63|329.73|329.58|4
1645685980000|2022-02-24 06:59:40||329.63||329.63||329.63||329.63|1
1645685990000|2022-02-24 06:59:50|||||||||5
1645686000000|2022-02-24 07:00:00|329.73|329.58|329.73|329.58|329.78|329.58|329.73|329.53|25
1645686010000|2022-02-24 07:00:10|329.68|329.53|329.43|329.23|329.68|329.53|329.38|329.23|57
1645686020000|2022-02-24 07:00:20|329.53|329.28|329.58|329.43|329.58|329.43|329.53|329.28|10
1645686030000|2022-02-24 07:00:30|329.53|329.38|329.58|329.43|329.58|329.43|329.53|329.33|88
1645686040000|2022-02-24 07:00:40|329.63|329.48|329.58|329.43|329.63|329.48|329.53|329.38|17
1645686050000|2022-02-24 07:00:50|329.63|329.48|329.48|329.28|329.63|329.48|329.48|329.28|15
1645686060000|2022-02-24 07:01:00|329.43|329.33|329.53|329.38|329.53|329.38|329.43|329.28|10
1645686070000|2022-02-24 07:01:10|329.58|329.43|329.58|329.43|329.63|329.43|329.53|329.38|29
1645686080000|2022-02-24 07:01:20|329.63|329.48|329.63|329.48|329.78|329.58|329.63|329.48|18
1645686090000|2022-02-24 07:01:30|329.53|329.43|329.58|329.43|329.63|329.48|329.53|329.38|8
1645686100000|2022-02-24 07:01:40|329.63|329.48|329.63|329.48|329.63|329.48|329.63|329.43|6
1645686110000|2022-02-24 07:01:50|329.53|329.43|329.53|329.38|329.53|329.43|329.53|329.38|34
1645686120000|2022-02-24 07:02:00|329.58|329.33|329.43|329.28|329.58|329.38|329.43|329.28|42
1645686130000|2022-02-24 07:02:10|329.53|329.33|329.53|329.38|329.53|329.38|329.53|329.33|6
1645686140000|2022-02-24 07:02:20|329.48|329.33|329.48|329.33|329.53|329.33|329.48|329.33|15
1645686150000|2022-02-24 07:02:30|329.53|329.43|329.63|329.43|329.63|329.48|329.48|329.43|15
1645686160000|2022-02-24 07:02:40|329.58|329.48|329.48|329.28|329.58|329.48|329.48|329.28|36
1645686170000|2022-02-24 07:02:50|329.53|329.33|329.48|329.33|329.53|329.38|329.48|329.28|5
1645686180000|2022-02-24 07:03:00|329.53|329.28|329.53|329.38|329.53|329.38|329.48|329.28|6
1645686190000|2022-02-24 07:03:10|329.58|329.33|329.58|329.43|329.58|329.43|329.53|329.33|32
1645686200000|2022-02-24 07:03:20|329.53|329.38|329.48|329.33|329.58|329.43|329.48|329.28|31
1645686210000|2022-02-24 07:03:30|329.43|329.28|329.43|329.23|329.48|329.28|329.43|329.23|2
1645686220000|2022-02-24 07:03:40|329.38|329.28|329.48|329.33|329.53|329.33|329.38|329.23|9
1645686230000|2022-02-24 07:03:50|329.43|329.28|329.38|329.23|329.43|329.28|329.38|329.18|6
1645686240000|2022-02-24 07:04:00|329.33|329.18|329.33|329.18|329.38|329.18|329.33|329.18|7
1645686250000|2022-02-24 07:04:10|329.28|329.13|329.18|329.03|329.28|329.13|329.18|329.03|17
1645686260000|2022-02-24 07:04:20|329.23|329.08|329.23|329.08|329.28|329.08|329.23|329.08|15
1645686270000|2022-02-24 07:04:30|329.18|329.03|329.03|328.83|329.18|329.03|328.98|328.78|20
1645686280000|2022-02-24 07:04:40|328.98|328.88|328.78|328.58|328.98|328.88|328.73|328.58|20
1645686290000|2022-02-24 07:04:50|328.73|328.53|328.68|328.48|328.73|328.58|328.68|328.48|41
1645686300000|2022-02-24 07:05:00|328.63|328.43|328.48|328.28|328.63|328.43|328.43|328.28|53
1645686310000|2022-02-24 07:05:10|328.53|328.23|328.48|328.28|328.53|328.33|328.33|328.18|38
1645686320000|2022-02-24 07:05:20|328.43|328.33|328.43|328.23|328.48|328.33|328.43|328.23|34
1645686330000|2022-02-24 07:05:30|328.38|328.18|328.08|327.88|328.38|328.18|327.98|327.83|51
1645686340000|2022-02-24 07:05:40|328.13|327.93|327.93|327.78|328.13|327.93|327.93|327.78|35
1645686350000|2022-02-24 07:05:50|328.03|327.83|328.08|327.88|328.13|327.93|328.03|327.83|29
1645686360000|2022-02-24 07:06:00|328.03|327.93|328.13|327.93|328.28|328.08|328.03|327.88|18
1645686370000|2022-02-24 07:06:10|328.08|327.88|328.08|327.83|328.08|327.93|327.98|327.73|16
1645686380000|2022-02-24 07:06:20|328.03|327.88|327.98|327.78|328.08|327.88|327.98|327.78|38
1645686390000|2022-02-24 07:06:30|327.93|327.73|327.98|327.78|328.08|327.88|327.93|327.73|28
1645686400000|2022-02-24 07:06:40|327.93|327.83|327.93|327.73|328.03|327.83|327.83|327.68|37
1645686410000|2022-02-24 07:06:50|327.98|327.78|328.03|327.83|328.08|327.83|327.93|327.78|17
1645686420000|2022-02-24 07:07:00|328.08|327.88|328.03|327.83|328.13|327.88|328.03|327.83|2
1645686430000|2022-02-24 07:07:10|327.98|327.93|328.43|328.23|328.43|328.23|327.98|327.93|49
1645686440000|2022-02-24 07:07:20|328.48|328.28|328.53|328.38|328.63|328.38|328.48|328.28|16
1645686450000|2022-02-24 07:07:30|328.58|328.43|328.53|328.33|328.58|328.43|328.48|328.33|12
1645686460000|2022-02-24 07:07:40|328.48|328.28|328.38|328.18|328.48|328.28|328.38|328.18|4
1645686470000|2022-02-24 07:07:50|328.33|328.13|328.28|328.08|328.33|328.18|328.28|328.03|5
1645686480000|2022-02-24 07:08:00|328.33|328.13|328.38|328.18|328.38|328.18|328.33|328.08|6
1645686490000|2022-02-24 07:08:10|328.43|328.28|328.38|328.23|328.43|328.28|328.38|328.13|6
1645686500000|2022-02-24 07:08:20|328.43|328.28|328.38|328.13|328.48|328.28|328.38|328.13|15
1645686510000|2022-02-24 07:08:30|328.33|328.18|328.38|328.18|328.38|328.23|328.33|328.13|3
1645686520000|2022-02-24 07:08:40|328.33|328.23|328.28|328.13|328.33|328.23|328.28|328.13|7
1645686530000|2022-02-24 07:08:50|328.33|328.18|328.33|328.18|328.33|328.18|328.33|328.13|6
1645686540000|2022-02-24 07:09:00|328.38|328.23|328.48|328.33|328.53|328.33|328.33|328.23|12
1645686550000|2022-02-24 07:09:10|328.43|328.28|328.48|328.33|328.48|328.33|328.38|328.23|10
1645686560000|2022-02-24 07:09:20|328.53|328.38|328.58|328.43|328.63|328.43|328.53|328.38|9
1645686570000|2022-02-24 07:09:30|328.63|328.48|328.68|328.48|328.68|328.48|328.58|328.43|10
1645686580000|2022-02-24 07:09:40|328.63|328.43|328.58|328.43|328.68|328.53|328.58|328.43|13
1645686590000|2022-02-24 07:09:50|328.53|328.38|328.63|328.43|328.63|328.43|328.53|328.38|8
1645686600000|2022-02-24 07:10:00|328.58|328.38|328.33|328.18|328.58|328.38|328.33|328.18|12
1645686610000|2022-02-24 07:10:10|328.28|328.13|328.18|328.03|328.28|328.13|328.18|327.98|13
1645686620000|2022-02-24 07:10:20|328.28|328.08|328.23|328.08|328.33|328.18|328.23|328.08|26
1645686630000|2022-02-24 07:10:30|328.28|328.03|328.33|328.13|328.33|328.13|328.23|328.03|23
1645686640000|2022-02-24 07:10:40|328.28|328.18|328.18|328.03|328.38|328.18|328.13|327.98|10
1645686650000|2022-02-24 07:10:50|328.13|327.98|328.08|327.93|328.13|328.03|327.98|327.83|12
1645686660000|2022-02-24 07:11:00|328.03|327.88|328.08|327.88|328.08|327.93|328.03|327.88|3
1645686670000|2022-02-24 07:11:10|328.03|327.93|328.03|327.83|328.03|327.93|328.03|327.83|5
1645686680000|2022-02-24 07:11:20|327.98|327.78|327.88|327.68|328.03|327.83|327.83|327.68|14
1645686690000|2022-02-24 07:11:30|327.83|327.73|327.78|327.58|327.88|327.73|327.73|327.58|10
1645686700000|2022-02-24 07:11:40|327.83|327.63|327.73|327.58|327.83|327.63|327.73|327.58|19
1645686710000|2022-02-24 07:11:50|327.68|327.53|327.68|327.48|327.73|327.58|327.68|327.48|16
1645686720000|2022-02-24 07:12:00|327.58|327.43|327.58|327.33|327.63|327.43|327.48|327.28|33
1645686730000|2022-02-24 07:12:10|327.53|327.38|327.53|327.33|327.53|327.38|327.43|327.23|24
1645686740000|2022-02-24 07:12:20|327.48|327.28|327.33|327.18|327.48|327.28|327.33|327.18|19
1645686750000|2022-02-24 07:12:30|327.38|327.23|327.48|327.33|327.58|327.38|327.38|327.23|22
1645686760000|2022-02-24 07:12:40|327.53|327.38|327.43|327.28|327.58|327.38|327.43|327.23|15
1645686770000|2022-02-24 07:12:50|327.38|327.23|327.43|327.23|327.43|327.28|327.38|327.23|6
1645686780000|2022-02-24 07:13:00|327.38|327.18|327.33|327.18|327.38|327.23|327.33|327.13|9
1645686790000|2022-02-24 07:13:10|327.38|327.13|327.23|327.08|327.43|327.23|327.18|327.03|44
1645686800000|2022-02-24 07:13:20|327.18|327.03|327.18|327.03|327.18|327.03|327.18|326.98|8
1645686810000|2022-02-24 07:13:30|327.23|326.98|327.18|327.03|327.23|327.03|327.18|326.98|10
1645686820000|2022-02-24 07:13:40|327.23|327.08|327.53|327.38|327.58|327.38|327.23|327.08|19
1645686830000|2022-02-24 07:13:50|327.63|327.43|327.68|327.48|327.73|327.53|327.58|327.43|15
1645686840000|2022-02-24 07:14:00|327.63|327.53|327.78|327.58|327.88|327.68|327.63|327.53|20
1645686850000|2022-02-24 07:14:10|327.83|327.63|328.03|327.78|328.03|327.78|327.78|327.58|17
1645686860000|2022-02-24 07:14:20|327.98|327.83|327.93|327.78|328.03|327.88|327.88|327.73|10
1645686870000|2022-02-24 07:14:30|327.88|327.73|327.83|327.68|327.93|327.73|327.78|327.63|5
1645686880000|2022-02-24 07:14:40|327.88|327.63|327.78|327.63|327.88|327.68|327.78|327.63|6
1645686890000|2022-02-24 07:14:50|327.83|327.58|327.88|327.73|327.93|327.73|327.73|327.58|33
1645686900000|2022-02-24 07:15:00|327.83|327.68|327.78|327.63|327.83|327.73|327.78|327.58|12
1645686910000|2022-02-24 07:15:10|327.73|327.58|327.68|327.53|327.78|327.58|327.68|327.53|10
1645686920000|2022-02-24 07:15:20|327.73|327.48|327.58|327.43|327.73|327.48|327.53|327.38|18
1645686930000|2022-02-24 07:15:30|327.68|327.38|327.78|327.58|327.78|327.58|327.68|327.38|11
1645686940000|2022-02-24 07:15:40|327.73|327.68|327.83|327.63|327.88|327.68|327.73|327.63|13
1645686950000|2022-02-24 07:15:50|327.78|327.58|327.73|327.58|327.83|327.58|327.73|327.53|17
1645686960000|2022-02-24 07:16:00|327.78|327.53|327.68|327.53|327.78|327.58|327.63|327.48|28
1645686970000|2022-02-24 07:16:10|327.73|327.58|327.68|327.48|327.73|327.58|327.68|327.48|16
1645686980000|2022-02-24 07:16:20|327.63|327.53|327.73|327.53|327.78|327.63|327.63|327.53|13
1645686990000|2022-02-24 07:16:30|327.68|327.48|327.58|327.43|327.68|327.48|327.58|327.43|4
1645687000000|2022-02-24 07:16:40|327.63|327.48|327.63|327.43|327.68|327.53|327.63|327.43|14
1645687010000|2022-02-24 07:16:50||327.48||327.43||327.48||327.43|1
1645687020000|2022-02-24 07:17:00|327.58|327.48|327.53|327.38|327.58|327.48|327.53|327.33|5
1645687030000|2022-02-24 07:17:10|327.48|327.33|327.38|327.18|327.48|327.33|327.38|327.18|12
1645687040000|2022-02-24 07:17:20|327.33|327.08|327.18|327.03|327.33|327.08|327.18|326.98|17
1645687050000|2022-02-24 07:17:30|327.13|326.98|327.03|326.88|327.18|326.98|327.03|326.88|38
1645687060000|2022-02-24 07:17:40|327.08|326.93|327.08|326.93|327.18|326.98|327.08|326.93|21
1645687070000|2022-02-24 07:17:50|327.03|326.88|326.98|326.83|327.03|326.88|326.93|326.78|25
1645687080000|2022-02-24 07:18:00|327.03|326.88|326.88|326.73|327.08|326.88|326.88|326.73|15
1645687090000|2022-02-24 07:18:10|326.93|326.83|326.98|326.78|327.03|326.83|326.88|326.73|32
1645687100000|2022-02-24 07:18:20|326.93|326.73|326.83|326.68|326.98|326.73|326.83|326.68|17
1645687110000|2022-02-24 07:18:30|326.88||326.83||326.88||326.83||8
1645687120000|2022-02-24 07:18:40|326.88|326.78|326.98|326.83|326.98|326.83|326.88|326.73|17
1645687130000|2022-02-24 07:18:50|327.03|326.88|326.93|326.73|327.03|326.88|326.93|326.73|10
1645687140000|2022-02-24 07:19:00|326.98|326.78|327.18|326.98|327.18|326.98|326.98|326.78|8
1645687150000|2022-02-24 07:19:10|327.13|326.93|327.18|327.03|327.18|327.03|327.08|326.93|7
1645687160000|2022-02-24 07:19:20|327.23|326.98|327.28|327.08|327.28|327.08|327.18|326.98|8
1645687170000|2022-02-24 07:19:30|327.23|327.03|327.18|326.98|327.23|327.03|327.13|326.98|26
1645687180000|2022-02-24 07:19:40|327.13|327.03|327.13|326.98|327.18|327.03|327.13|326.93|2
1645687190000|2022-02-24 07:19:50|327.18|327.03|327.13|326.98|327.18|327.03|327.13|326.98|2
1645687200000|2022-02-24 07:20:00|327.18|326.93|327.13|326.98|327.18|326.98|327.08|326.93|6
1645687210000|2022-02-24 07:20:10|327.18|327.03|327.13|326.98|327.18|327.03|327.13|326.98|7
1645687220000|2022-02-24 07:20:20|327.18|327.03|327.18|326.98|327.18|327.03|327.13|326.98|3
1645687230000|2022-02-24 07:20:30|327.23|327.03|327.23|327.08|327.28|327.08|327.23|326.98|23
1645687240000|2022-02-24 07:20:40|327.28|327.13|327.23|327.03|327.28|327.13|327.18|327.03|5
1645687250000|2022-02-24 07:20:50|327.28|327.08|327.18|327.03|327.28|327.08|327.18|326.98|9
1645687260000|2022-02-24 07:21:00|327.23|326.98|327.18|327.03|327.23|327.03|327.08|326.93|6
1645687270000|2022-02-24 07:21:10|327.23|327.08|327.33|327.13|327.33|327.18|327.18|327.03|29
1645687280000|2022-02-24 07:21:20|327.38|327.18|327.28|327.13|327.38|327.23|327.28|327.13|15
1645687290000|2022-02-24 07:21:30|||||||||3
1645687300000|2022-02-24 07:21:40|327.23|327.08|327.18|327.03|327.23|327.08|327.18|326.98|19
1645687310000|2022-02-24 07:21:50|327.23|327.08|327.28|327.13|327.33|327.13|327.23|327.03|24
1645687320000|2022-02-24 07:22:00|327.23|327.08|327.18|327.03|327.23|327.08|327.18|327.03|10
1645687330000|2022-02-24 07:22:10|327.23|326.98|327.18|327.03|327.23|327.08|327.18|326.98|6
1645687340000|2022-02-24 07:22:20|327.23|327.08|327.18|327.03|327.23|327.08|327.18|327.03|7
1645687350000|2022-02-24 07:22:30|327.23|327.08|327.23|327.08|327.23|327.08|327.23|327.08|9
1645687360000|2022-02-24 07:22:40|||||||||2
1645687370000|2022-02-24 07:22:50|327.28|327.18|327.28|327.13|327.33|327.18|327.28|327.13|8
1645687380000|2022-02-24 07:23:00|327.33|327.18|327.38|327.23|327.38|327.23|327.33|327.18|10
1645687390000|2022-02-24 07:23:10|327.48|327.28|327.48|327.28|327.48|327.33|327.48|327.28|12
1645687400000|2022-02-24 07:23:20|327.53|327.33|327.63|327.43|327.63|327.43|327.48|327.33|10
1645687410000|2022-02-24 07:23:30|327.58|327.38|327.58|327.38|327.58|327.38|327.53|327.38|5
1645687420000|2022-02-24 07:23:40|327.53||327.58||327.58||327.53||1
1645687430000|2022-02-24 07:23:50|327.53|327.43|327.48|327.28|327.53|327.43|327.48|327.28|11
1645687440000|2022-02-24 07:24:00|327.43|327.33|327.43|327.28|327.48|327.33|327.43|327.23|2
1645687450000|2022-02-24 07:24:10||327.23||327.28||327.28||327.23|1
1645687460000|2022-02-24 07:24:20|327.48|327.33|327.38|327.23|327.48|327.33|327.38|327.23|14
1645687470000|2022-02-24 07:24:30|327.43|327.18|327.33|327.18|327.43|327.23|327.33|327.18|3
1645687480000|2022-02-24 07:24:40|327.28|327.13|327.28|327.13|327.33|327.18|327.28|327.13|10
1645687490000|2022-02-24 07:24:50|327.33|327.08|327.28|327.13|327.33|327.13|327.28|327.08|2
1645687500000|2022-02-24 07:25:00|327.33|327.18|327.23|327.08|327.33|327.18|327.23|327.08|4
1645687510000|2022-02-24 07:25:10|327.18|326.98|327.18|326.98|327.18|326.98|327.13|326.98|11
1645687520000|2022-02-24 07:25:20|327.13|326.93|327.08|326.93|327.13|326.93|327.08|326.88|49
1645687530000|2022-02-24 07:25:30|327.03|326.88|327.08|326.88|327.08|326.93|327.03|326.83|9
1645687540000|2022-02-24 07:25:40|327.03|326.83|326.98|326.78|327.03|326.83|326.98|326.78|9
1645687550000|2022-02-24 07:25:50|326.93|326.73|326.98|326.83|326.98|326.83|326.93|326.73|2
1645687560000|2022-02-24 07:26:00|327.03|326.88|327.08|326.93|327.08|326.93|327.03|326.88|8
1645687570000|2022-02-24 07:26:10|327.03|326.88|327.03|326.88|327.03|326.88|326.98|326.83|4
1645687580000|2022-02-24 07:26:20|327.13|326.98|327.18|326.98|327.18|327.03|327.13|326.98|9
1645687590000|2022-02-24 07:26:30|327.13|327.03|327.18|326.98|327.18|327.03|327.13|326.98|3
1645687600000|2022-02-24 07:26:40|327.13||327.13||327.18||327.13||6
1645687610000|2022-02-24 07:26:50|327.18|326.93|327.08|326.88|327.18|326.93|327.08|326.88|9
1645687620000|2022-02-24 07:27:00|327.03|326.83|327.13|326.98|327.18|326.98|327.03|326.83|8
1645687630000|2022-02-24 07:27:10|327.18|327.03|327.08|326.88|327.18|327.03|327.03|326.83|19
1645687640000|2022-02-24 07:27:20|327.03|326.83|327.03|326.88|327.03|326.88|327.03|326.83|3
1645687650000|2022-02-24 07:27:30|326.98|326.83|326.78|326.58|326.98|326.83|326.78|326.58|18
1645687660000|2022-02-24 07:27:40|326.83|326.63|326.83|326.68|326.88|326.73|326.83|326.63|15
1645687670000|2022-02-24 07:27:50|326.78|326.63|326.73|326.58|326.78|326.63|326.73|326.58|7
1645687680000|2022-02-24 07:28:00|326.68|326.53|326.73|326.58|326.73|326.58|326.68|326.53|8
1645687690000|2022-02-24 07:28:10||326.53||326.58||326.58||326.53|2
1645687700000|2022-02-24 07:28:20|326.68|326.53|326.73|326.53|326.73|326.58|326.68|326.48|6
1645687710000|2022-02-24 07:28:30|326.83|326.58|326.83|326.68|326.88|326.68|326.83|326.58|6
1645687720000|2022-02-24 07:28:40|326.88|326.73|326.98|326.83|326.98|326.83|326.88|326.73|7
1645687730000|2022-02-24 07:28:50|326.93|326.78|326.83|326.68|326.93|326.78|326.83|326.68|3
1645687740000|2022-02-24 07:29:00|326.88|326.73|327.23|327.08|327.28|327.08|326.88|326.73|17
1645687750000|2022-02-24 07:29:10|327.28|327.13|327.18|326.98|327.28|327.13|327.18|326.98|2
1645687760000|2022-02-24 07:29:20|327.23|327.03|327.23|327.03|327.23|327.03|327.18|327.03|5
1645687770000|2022-02-24 07:29:30|327.18|326.98|327.18|326.98|327.23|326.98|327.13|326.98|3
1645687780000|2022-02-24 07:29:40|327.13||327.13||327.13||327.13||2
1645687790000|2022-02-24 07:29:50|327.08|326.93|327.13|326.93|327.18|327.03|327.08|326.93|5
1645687800000|2022-02-24 07:30:00|327.08|326.98|327.23|327.03|327.23|327.03|327.08|326.93|21
1645687810000|2022-02-24 07:30:10|327.18|327.08|327.18|326.98|327.28|327.13|327.18|326.98|20
1645687820000|2022-02-24 07:30:20||327.03||327.03||327.03||327.03|4
1645687830000|2022-02-24 07:30:30|327.23|326.98|327.23|327.03|327.23|327.08|327.23|326.98|18
1645687840000|2022-02-24 07:30:40|327.18|326.98|327.23|327.08|327.23|327.08|327.13|326.98|12
1645687850000|2022-02-24 07:30:50|327.28|327.03|327.28|327.08|327.28|327.13|327.28|327.03|20
1645687860000|2022-02-24 07:31:00|327.33|327.13|327.38|327.23|327.38|327.23|327.33|327.08|10
1645687870000|2022-02-24 07:31:10|327.33|327.18|327.28|327.08|327.33|327.18|327.28|327.08|10
1645687880000|2022-02-24 07:31:20|327.23|327.13|327.38|327.18|327.38|327.23|327.23|327.13|6
1645687890000|2022-02-24 07:31:30|327.33|327.13|327.38|327.18|327.38|327.18|327.33|327.13|4
1645687900000|2022-02-24 07:31:40||327.23||327.23||327.23||327.18|6
1645687910000|2022-02-24 07:31:50|327.48|327.28|327.48|327.33|327.48|327.33|327.43|327.23|12
1645687920000|2022-02-24 07:32:00|327.53|327.38|327.48|327.33|327.53|327.38|327.48|327.28|26
1645687930000|2022-02-24 07:32:10|327.53|327.38|327.48|327.33|327.53|327.38|327.48|327.28|7
1645687940000|2022-02-24 07:32:20|327.43|327.28|327.43|327.23|327.43|327.28|327.38|327.23|5
1645687950000|2022-02-24 07:32:30|327.38|327.18|327.28|327.08|327.38|327.18|327.28|327.08|8
1645687960000|2022-02-24 07:32:40|327.23|327.03|327.13|326.98|327.23|327.03|327.13|326.98|10
1645687970000|2022-02-24 07:32:50|327.08|326.93|327.08|326.88|327.08|326.93|327.03|326.83|10
1645687980000|2022-02-24 07:33:00|327.13|326.93|327.08|326.88|327.13|326.93|327.08|326.88|17
1645687990000|2022-02-24 07:33:10|327.03|326.78|326.88|326.73|327.03|326.78|326.88|326.73|9
1645688000000|2022-02-24 07:33:20|326.93|326.78|326.98|326.78|327.03|326.83|326.88|326.73|32
1645688010000|2022-02-24 07:33:30|326.93|326.83|326.88|326.73|326.93|326.83|326.88|326.73|9
1645688020000|2022-02-24 07:33:40|326.83|326.68|326.83|326.68|326.83|326.68|326.78|326.58|11
1645688030000|2022-02-24 07:33:50|326.78|326.63|326.73|326.53|326.78|326.63|326.73|326.53|3
1645688040000|2022-02-24 07:34:00|326.83|326.58|326.83|326.63|326.83|326.63|326.78|326.58|4
1645688050000|2022-02-24 07:34:10|326.88|326.68|326.88|326.68|326.98|326.83|326.88|326.63|12
1645688060000|2022-02-24 07:34:20|326.93|326.73|327.03|326.83|327.03|326.83|326.93|326.73|7
1645688070000|2022-02-24 07:34:30|326.98|326.78|326.93|326.78|326.98|326.83|326.93|326.73|3
1645688080000|2022-02-24 07:34:40|326.88|326.73|326.88|326.68|326.88|326.78|326.88|326.68|2
1645688090000|2022-02-24 07:34:50|326.93|326.73|326.88|326.68|326.93|326.78|326.83|326.63|7
1645688100000|2022-02-24 07:35:00|326.93|326.73|326.78|326.58|326.93|326.73|326.78|326.58|2
1645688110000|2022-02-24 07:35:10|326.73|326.63|326.68|326.48|326.78|326.63|326.68|326.48|17
1645688120000|2022-02-24 07:35:20|326.63|326.53|326.58|326.43|326.63|326.53|326.58|326.38|11
1645688130000|2022-02-24 07:35:30|326.63|326.48|326.63|326.43|326.63|326.48|326.53|326.38|11
1645688140000|2022-02-24 07:35:40|326.58|326.48|326.58|326.38|326.58|326.48|326.58|326.38|11
1645688150000|2022-02-24 07:35:50|326.63|326.43|326.58|326.38|326.73|326.53|326.58|326.38|9
1645688160000|2022-02-24 07:36:00||326.43||326.38||326.43||326.38|6
1645688170000|2022-02-24 07:36:10|326.63|326.43|326.83|326.58|326.83|326.63|326.63|326.38|11
1645688180000|2022-02-24 07:36:20|326.78|326.53|326.78|326.58|326.78|326.58|326.68|326.48|6
1645688190000|2022-02-24 07:36:30|326.73|326.53|326.58|326.38|326.73|326.53|326.58|326.38|9
1645688200000|2022-02-24 07:36:40|326.53|326.43|326.53|326.38|326.63|326.48|326.53|326.38|14
1645688210000|2022-02-24 07:36:50|326.58|326.43|326.63|326.48|326.63|326.48|326.58|326.38|8
1645688220000|2022-02-24 07:37:00|326.68|326.53|326.73|326.53|326.73|326.53|326.68|326.53|6
1645688230000|2022-02-24 07:37:10|326.83|326.58|326.83|326.63|326.83|326.68|326.83|326.53|5
1645688240000|2022-02-24 07:37:20|326.78|326.58|326.73|326.58|326.78|326.58|326.68|326.48|6
1645688250000|2022-02-24 07:37:30|326.78|326.63|326.73|326.58|326.78|326.63|326.73|326.58|6
1645688260000|2022-02-24 07:37:40|326.78|326.63|326.73|326.58|326.78|326.63|326.68|326.53|17
1645688270000|2022-02-24 07:37:50|326.68|326.53|326.68|326.53|326.73|326.53|326.68|326.53|1
1645688280000|2022-02-24 07:38:00|326.63|326.48|326.78|326.63|326.78|326.63|326.63|326.48|11
1645688290000|2022-02-24 07:38:10|326.73|326.58|326.88|326.68|326.93|326.73|326.73|326.58|9
1645688300000|2022-02-24 07:38:20|326.93|326.73|326.88|326.68|326.93|326.73|326.83|326.68|4
1645688310000|2022-02-24 07:38:30|326.93|326.73|326.93|326.73|326.93|326.78|326.93|326.73|9
1645688320000|2022-02-24 07:38:40|326.88|326.78|327.08|326.88|327.08|326.88|326.88|326.73|9
1645688330000|2022-02-24 07:38:50|327.03|326.93|327.13|326.93|327.18|326.98|327.03|326.83|18
1645688340000|2022-02-24 07:39:00|327.08|326.98|327.13|326.93|327.13|326.98|327.08|326.93|6
1645688350000|2022-02-24 07:39:10|327.18|326.98|327.13|326.93|327.18|327.03|327.08|326.88|8
1645688360000|2022-02-24 07:39:20|327.08|326.98|327.08|326.88|327.08|326.98|327.08|326.88|3
1645688370000|2022-02-24 07:39:30|327.03|326.93|326.93|326.78|327.03|326.93|326.93|326.73|9
1645688380000|2022-02-24 07:39:40|326.98|326.83|327.03|326.88|327.03|326.88|326.98|326.83|6
1645688390000|2022-02-24 07:39:50|327.08|326.93|327.13|326.93|327.13|326.98|327.08|326.93|4
1645688400000|2022-02-24 07:40:00|327.08|326.98|327.13|326.98|327.18|327.03|327.08|326.93|6
1645688410000|2022-02-24 07:40:10|327.18|327.03|327.18|326.98|327.18|327.03|327.13|326.93|3
1645688420000|2022-02-24 07:40:20|327.13|327.03|327.18|327.03|327.18|327.03|327.13|326.93|13
1645688430000|2022-02-24 07:40:30|327.13|326.98|327.13|326.98|327.13|327.03|327.13|326.93|2
1645688440000|2022-02-24 07:40:40|327.08|326.93|327.08|326.93|327.13|326.93|327.08|326.93|181
1645688450000|2022-02-24 07:40:50|327.03|326.83|327.03|326.83|327.03|326.83|327.03|326.83|8
1645688460000|2022-02-24 07:41:00|326.98|326.78|326.98|326.83|327.03|326.83|326.98|326.78|7
1645688470000|2022-02-24 07:41:10|327.03|326.78|326.98|326.83|327.03|326.88|326.98|326.78|24
1645688480000|2022-02-24 07:41:20|327.03|326.88|327.03|326.88|327.03|326.88|326.98|326.83|3
1645688490000|2022-02-24 07:41:30|326.98|326.83|326.83|326.68|326.98|326.88|326.83|326.63|13
1645688500000|2022-02-24 07:41:40|326.78|326.63|326.83|326.68|326.88|326.68|326.78|326.63|12
1645688510000|2022-02-24 07:41:50|326.88|326.73|326.83|326.63|326.93|326.73|326.73|326.53|19
1645688520000|2022-02-24 07:42:00|326.88|326.68|326.78|326.63|326.88|326.68|326.78|326.63|11
1645688530000|2022-02-24 07:42:10|326.83|326.68|326.78|326.63|326.83|326.68|326.78|326.63|11
1645688540000|2022-02-24 07:42:20|326.73|326.58|326.88|326.73|326.88|326.73|326.73|326.58|11
1645688550000|2022-02-24 07:42:30|326.93|326.78|326.98|326.78|326.98|326.78|326.93|326.73|22
1645688560000|2022-02-24 07:42:40|326.93||326.93||326.98||326.93||6
1645688570000|2022-02-24 07:42:50|326.98|326.73|326.93|326.73|326.98|326.78|326.93|326.73|4
1645688580000|2022-02-24 07:43:00|326.88|326.78|326.93|326.78|326.93|326.78|326.88|326.73|4
1645688590000|2022-02-24 07:43:10|326.98|326.83|326.93|326.78|326.98|326.83|326.93|326.78|12
1645688600000|2022-02-24 07:43:20|326.88|326.73|326.93|326.78|326.93|326.78|326.88|326.73|6
1645688610000|2022-02-24 07:43:30|326.88|326.73|326.88|326.73|326.88|326.73|326.88|326.73|11
1645688620000|2022-02-24 07:43:40|326.83|326.63|326.83|326.68|326.93|326.73|326.83|326.63|11
1645688630000|2022-02-24 07:43:50|326.88|326.73|326.98|326.78|326.98|326.83|326.88|326.68|11
1645688640000|2022-02-24 07:44:00|327.03|326.83|327.08|326.88|327.08|326.88|326.98|326.83|15
1645688650000|2022-02-24 07:44:10|327.13|326.93|327.18|327.03|327.18|327.03|327.13|326.88|8
1645688660000|2022-02-24 07:44:20|327.23|327.08|327.28|327.13|327.33|327.13|327.23|327.08|8
1645688670000|2022-02-24 07:44:30|327.23|327.08|327.18|327.03|327.28|327.13|327.18|327.03|12
1645688680000|2022-02-24 07:44:40|327.23|327.08|327.18|326.98|327.23|327.08|327.13|326.98|12
1645688690000|2022-02-24 07:44:50|327.13|326.93|327.18|327.03|327.18|327.03|327.13|326.88|12
1645688700000|2022-02-24 07:45:00||326.98||326.98||327.03||326.98|5
1645688710000|2022-02-24 07:45:10|327.13|327.03|327.33|327.13|327.33|327.18|327.13|326.98|24
1645688720000|2022-02-24 07:45:20|327.28|327.18|327.38|327.18|327.38|327.23|327.28|327.13|15
1645688730000|2022-02-24 07:45:30|327.43|327.23|327.53|327.33|327.53|327.38|327.43|327.23|33
1645688740000|2022-02-24 07:45:40|327.58|327.38|327.53|327.33|327.58|327.43|327.53|327.33|13
1645688750000|2022-02-24 07:45:50|327.48|327.38|327.53|327.33|327.53|327.38|327.48|327.33|3
1645688760000|2022-02-24 07:46:00|327.48|327.38|327.48|327.28|327.48|327.38|327.43|327.28|11
1645688770000|2022-02-24 07:46:10|327.43|327.23|327.28|327.08|327.43|327.23|327.28|327.08|10
1645688780000|2022-02-24 07:46:20|327.23|327.03|327.18|327.03|327.23|327.03|327.18|326.93|6
1645688790000|2022-02-24 07:46:30|327.13|326.98|327.18|326.98|327.18|327.03|327.13|326.98|11
1645688800000|2022-02-24 07:46:40|327.13|327.03|327.13|326.93|327.18|327.03|327.13|326.93|15
1645688810000|2022-02-24 07:46:50|327.03|326.88|327.03|326.83|327.08|326.88|326.98|326.83|13
1645688820000|2022-02-24 07:47:00|326.98|326.78|326.83|326.63|327.03|326.83|326.83|326.63|26
1645688830000|2022-02-24 07:47:10|326.78|326.68|326.78|326.58|326.83|326.68|326.78|326.58|36
1645688840000|2022-02-24 07:47:20|326.73|326.53|326.63|326.43|326.78|326.58|326.58|326.43|41
1645688850000|2022-02-24 07:47:30|326.73|326.48|326.68|326.43|326.73|326.53|326.63|326.43|34
1645688860000|2022-02-24 07:47:40|326.58|326.38|326.53|326.38|326.68|326.48|326.53|326.38|34
1645688870000|2022-02-24 07:47:50|326.58|326.33|326.43|326.18|326.58|326.33|326.43|326.18|30
1645688880000|2022-02-24 07:48:00|326.53|326.33|326.43|326.23|326.53|326.33|326.43|326.23|41
1645688890000|2022-02-24 07:48:10|326.33|326.18|326.23|326.08|326.38|326.18|326.23|326.08|41
1645688900000|2022-02-24 07:48:20|326.28|326.13|326.23|326.08|326.28|326.13|326.23|326.08|26
1645688910000|2022-02-24 07:48:30|326.18|326.03|326.18|325.98|326.23|326.03|326.13|325.93|48
1645688920000|2022-02-24 07:48:40|326.23|326.03|326.13|325.98|326.23|326.03|326.13|325.98|28
1645688930000|2022-02-24 07:48:50|326.18|325.93|325.98|325.78|326.18|325.98|325.98|325.78|47
1645688940000|2022-02-24 07:49:00|325.93|325.73|326.03|325.88|326.03|325.88|325.88|325.73|26
1645688950000|2022-02-24 07:49:10|325.98|325.83|326.03|325.88|326.08|325.93|325.98|325.83|30
1645688960000|2022-02-24 07:49:20|326.08|325.83|326.03|325.83|326.08|325.88|325.98|325.83|40
1645688970000|2022-02-24 07:49:30|325.98|325.78|325.68|325.48|325.98|325.78|325.68|325.48|76
1645688980000|2022-02-24 07:49:40|325.73|325.53|325.88|325.68|325.88|325.68|325.63|325.48|25
1645688990000|2022-02-24 07:49:50|325.83|325.63|325.88|325.73|325.93|325.73|325.73|325.58|25
1645689000000|2022-02-24 07:50:00|325.93|325.83|326.03|325.88|326.18|325.98|325.93|325.83|23
1645689010000|2022-02-24 07:50:10|325.98|325.83|325.98|325.78|326.03|325.83|325.93|325.78|11
1645689020000|2022-02-24 07:50:20|326.03|325.83|326.18|326.03|326.28|326.08|326.03|325.83|18
1645689030000|2022-02-24 07:50:30|326.23|326.08|326.03|325.83|326.23|326.08|326.03|325.83|11
1645689040000|2022-02-24 07:50:40|326.08|325.88|326.03|325.83|326.08|325.93|325.98|325.83|4
1645689050000|2022-02-24 07:50:50|325.98|325.78|325.93|325.78|325.98|325.78|325.88|325.73|22
1645689060000|2022-02-24 07:51:00|325.98|325.73|326.13|325.93|326.13|325.93|325.98|325.73|15
1645689070000|2022-02-24 07:51:10|326.18|325.98|326.38|326.18|326.38|326.18|326.13|325.93|10
1645689080000|2022-02-24 07:51:20|326.43|326.23|326.43|326.23|326.43|326.28|326.43|326.23|13
1645689090000|2022-02-24 07:51:30|326.38|326.18|326.23|326.03|326.43|326.18|326.23|326.03|28
1645689100000|2022-02-24 07:51:40|326.28|326.08|326.28|326.08|326.28|326.13|326.23|326.08|8
1645689110000|2022-02-24 07:51:50|326.23|326.13|326.43|326.23|326.43|326.23|326.23|326.08|20
1645689120000|2022-02-24 07:52:00|326.38|326.18|326.38|326.18|326.38|326.23|326.33|326.13|22
1645689130000|2022-02-24 07:52:10|326.33|326.23|326.53|326.33|326.53|326.33|326.33|326.23|22
1645689140000|2022-02-24 07:52:20|326.58|326.38|326.53|326.28|326.58|326.43|326.43|326.23|33
1645689150000|2022-02-24 07:52:30|326.48|326.33|326.43|326.23|326.53|326.33|326.43|326.23|16
1645689160000|2022-02-24 07:52:40|326.38|326.13|326.28|326.03|326.38|326.13|326.23|326.03|26
1645689170000|2022-02-24 07:52:50|326.33|326.08|326.33|326.13|326.33|326.18|326.33|326.08|19
1645689180000|2022-02-24 07:53:00|326.38|326.18|326.38|326.18|326.43|326.23|326.33|326.13|28
1645689190000|2022-02-24 07:53:10|326.43|326.23|326.43|326.23|326.43|326.23|326.43|326.18|12
1645689200000|2022-02-24 07:53:20|326.48|326.28|326.48|326.28|326.48|326.33|326.43|326.28|26
1645689210000|2022-02-24 07:53:30|326.58|326.33|326.63|326.43|326.68|326.48|326.58|326.33|22
1645689220000|2022-02-24 07:53:40|326.58||326.63||326.63||326.58||10
1645689230000|2022-02-24 07:53:50|326.68|326.48|326.43|326.18|326.68|326.48|326.43|326.18|43
1645689240000|2022-02-24 07:54:00|326.38|326.23|326.43|326.23|326.48|326.28|326.38|326.18|14
1645689250000|2022-02-24 07:54:10|326.38|326.18|326.28|326.08|326.43|326.18|326.23|326.08|27
1645689260000|2022-02-24 07:54:20|326.23|326.03|326.13|325.98|326.23|326.08|326.13|325.98|18
1645689270000|2022-02-24 07:54:30|326.18|325.93|326.23|326.03|326.23|326.03|326.08|325.93|22
1645689280000|2022-02-24 07:54:40|326.18|325.98|326.18|326.03|326.18|326.03|326.13|325.98|19
1645689290000|2022-02-24 07:54:50|326.23|325.98|326.18|326.03|326.23|326.03|326.18|325.98|5
1645689300000|2022-02-24 07:55:00|326.23|326.08|326.38|326.23|326.43|326.23|326.23|326.08|73
1645689310000|2022-02-24 07:55:10|326.48|326.28|326.43|326.23|326.48|326.28|326.43|326.23|25
1645689320000|2022-02-24 07:55:20|326.38|326.18|326.28|326.08|326.38|326.18|326.28|326.08|26
1645689330000|2022-02-24 07:55:30|326.33|326.13|326.33|326.18|326.38|326.23|326.33|326.13|24
1645689340000|2022-02-24 07:55:40|326.38|326.23|326.43|326.23|326.43|326.28|326.38|326.23|22
1645689350000|2022-02-24 07:55:50|326.53|326.28|326.48|326.28|326.53|326.33|326.48|326.23|23
1645689360000|2022-02-24 07:56:00|326.43|326.33|326.48|326.33|326.48|326.33|326.43|326.28|20
1645689370000|2022-02-24 07:56:10|326.53|326.38|326.48|326.28|326.53|326.38|326.43|326.28|21
1645689380000|2022-02-24 07:56:20|326.43|326.23|326.38|326.23|326.43|326.23|326.38|326.18|30
1645689390000|2022-02-24 07:56:30|326.43|326.28|326.53|326.38|326.58|326.43|326.43|326.28|23
1645689400000|2022-02-24 07:56:40|326.58|326.43|326.53|326.38|326.63|326.48|326.53|326.33|189
1645689410000|2022-02-24 07:56:50|326.58|326.33|326.53|326.38|326.58|326.43|326.53|326.33|22
1645689420000|2022-02-24 07:57:00|326.48|326.33|326.33|326.13|326.48|326.38|326.33|326.13|27
1645689430000|2022-02-24 07:57:10|326.28|326.18|326.18|325.98|326.28|326.18|326.18|325.98|22
1645689440000|2022-02-24 07:57:20|326.13|325.93|326.08|325.93|326.13|325.98|326.08|325.88|23
1645689450000|2022-02-24 07:57:30|326.13|325.88|326.13|325.98|326.18|326.03|326.13|325.88|42
1645689460000|2022-02-24 07:57:40|326.08|325.93|326.08|325.88|326.13|325.98|326.08|325.88|30
1645689470000|2022-02-24 07:57:50|325.98|325.83|325.88|325.73|325.98|325.83|325.88|325.73|39
1645689480000|2022-02-24 07:58:00|325.93|325.78|326.03|325.83|326.03|325.83|325.93|325.78|35
1645689490000|2022-02-24 07:58:10|325.98|325.88|325.93|325.73|326.08|325.88|325.93|325.73|40
1645689500000|2022-02-24 07:58:20|325.88|325.68|325.88|325.68|325.88|325.73|325.83|325.68|27
1645689510000|2022-02-24 07:58:30|325.83|325.73|325.98|325.78|325.98|325.78|325.83|325.73|37
1645689520000|2022-02-24 07:58:40|325.93|325.73|325.98|325.78|325.98|325.78|325.88|325.73|24
1645689530000|2022-02-24 07:58:50|325.93|325.73|325.93|325.78|325.98|325.78|325.88|325.73|24
1645689540000|2022-02-24 07:59:00|325.88|325.73|325.78|325.58|325.88|325.78|325.78|325.58|27
1645689550000|2022-02-24 07:59:10|325.88|325.63|325.88|325.73|325.93|325.73|325.88|325.63|28
1645689560000|2022-02-24 07:59:20|325.83|325.68|325.83|325.63|325.88|325.68|325.78|325.63|34
1645689570000|2022-02-24 07:59:30|325.78|325.68|325.78|325.63|325.83|325.68|325.78|325.63|25
1645689580000|2022-02-24 07:59:40|325.73|325.58|325.78|325.63|325.78|325.63|325.73|325.58|16
1645689590000|2022-02-24 07:59:50|325.73|325.58|325.78|325.63|325.78|325.63|325.73|325.58|27
1645689600000|2022-02-24 08:00:00|325.83|325.68|325.88|325.73|325.88|325.73|325.78|325.63|11
1645689610000|2022-02-24 08:00:10|325.83|325.68|325.93|325.73|325.93|325.78|325.83|325.63|7
1645689620000|2022-02-24 08:00:20|325.98|325.78|325.98|325.83|326.08|325.93|325.98|325.78|17
1645689630000|2022-02-24 08:00:30|325.93|325.78|325.73|325.53|325.93|325.78|325.68|325.53|37
1645689640000|2022-02-24 08:00:40|325.68|325.48|325.68|325.53|325.73|325.58|325.68|325.48|74
1645689650000|2022-02-24 08:00:50|325.63|325.48|325.63|325.48|325.68|325.53|325.58|325.43|463
1645689660000|2022-02-24 08:01:00|325.68|325.53|325.58|325.38|325.68|325.53|325.53|325.38|300
1645689670000|2022-02-24 08:01:10|325.53|325.43|325.48|325.28|325.53|325.43|325.43|325.28|33
1645689680000|2022-02-24 08:01:20|325.43|325.23|325.38|325.18|325.43|325.28|325.38|325.18|6
1645689690000|2022-02-24 08:01:30|325.43|325.23|325.48|325.33|325.58|325.38|325.43|325.23|22
1645689700000|2022-02-24 08:01:40|325.43|325.28|325.48|325.33|325.48|325.33|325.43|325.28|11
1645689710000|2022-02-24 08:01:50|325.43|325.28|325.38|325.18|325.43|325.33|325.38|325.18|9
1645689720000|2022-02-24 08:02:00|325.33|325.23|325.23|325.03|325.38|325.23|325.18|324.98|42
1645689730000|2022-02-24 08:02:10|325.18|325.08|325.23|325.08|325.28|325.13|325.18|325.03|12
1645689740000|2022-02-24 08:02:20|325.28|325.03|325.48|325.33|325.53|325.33|325.28|325.03|9
1645689750000|2022-02-24 08:02:30|325.43|325.28|325.48|325.28|325.48|325.33|325.38|325.23|10
1645689760000|2022-02-24 08:02:40|325.43|325.23|325.48|325.28|325.48|325.33|325.43|325.23|2
1645689770000|2022-02-24 08:02:50|325.58|325.33|325.68|325.48|325.68|325.53|325.58|325.28|24
1645689780000|2022-02-24 08:03:00|325.63|325.53|325.63|325.43|325.68|325.53|325.63|325.43|10
1645689790000|2022-02-24 08:03:10|325.58|325.48|325.58|325.43|325.68|325.48|325.58|325.38|5
1645689800000|2022-02-24 08:03:20|325.68|325.48|325.73|325.58|325.73|325.58|325.63|325.43|27
1645689810000|2022-02-24 08:03:30|325.78|325.63|325.78|325.63|325.83|325.68|325.78|325.63|21
1645689820000|2022-02-24 08:03:40|325.83|325.68|325.88|325.73|325.88|325.73|325.83|325.68|10
1645689830000|2022-02-24 08:03:50|325.93|325.78|325.98|325.83|326.03|325.83|325.93|325.78|33
1645689840000|2022-02-24 08:04:00|325.93|325.78|325.93|325.73|325.93|325.83|325.93|325.73|9
1645689850000|2022-02-24 08:04:10|325.98|325.78|326.08|325.88|326.08|325.93|325.98|325.78|7
1645689860000|2022-02-24 08:04:20|326.03|325.83|325.88|325.73|326.03|325.83|325.88|325.73|27
1645689870000|2022-02-24 08:04:30|325.83|325.68|325.83|325.68|325.83|325.68|325.83|325.68|6
1645689880000|2022-02-24 08:04:40|325.88|325.73|326.03|325.88|326.03|325.88|325.88|325.68|18
1645689890000|2022-02-24 08:04:50|326.08|325.83|326.08|325.88|326.13|325.98|326.03|325.83|23
1645689900000|2022-02-24 08:05:00|326.03|325.93|326.28|326.08|326.28|326.08|326.03|325.93|13
1645689910000|2022-02-24 08:05:10|326.23|326.13|326.23|326.08|326.33|326.18|326.23|326.03|18
1645689920000|2022-02-24 08:05:20|326.28|326.13|326.33|326.13|326.33|326.18|326.28|326.08|29
1645689930000|2022-02-24 08:05:30|326.28|326.18|326.38|326.18|326.38|326.18|326.23|326.08|19
1645689940000|2022-02-24 08:05:40|326.43|326.23|326.43|326.28|326.48|326.28|326.38|326.23|27
1645689950000|2022-02-24 08:05:50|326.48|326.23|326.58|326.38|326.58|326.43|326.48|326.23|40
1645689960000|2022-02-24 08:06:00|326.53|326.43|326.73|326.53|326.73|326.53|326.53|326.38|24
1645689970000|2022-02-24 08:06:10|326.68|326.58|326.78|326.63|326.88|326.68|326.68|326.53|55
1645689980000|2022-02-24 08:06:20|326.73|326.58|326.73|326.53|326.78|326.58|326.73|326.53|13
1645689990000|2022-02-24 08:06:30|326.78|326.58|326.78|326.63|326.83|326.63|326.78|326.58|12
1645690000000|2022-02-24 08:06:40|326.73|326.53|326.63|326.48|326.73|326.53|326.63|326.43|37
1645690010000|2022-02-24 08:06:50|326.68|326.53|326.68|326.53|326.73|326.53|326.58|326.43|27
1645690020000|2022-02-24 08:07:00|326.63|326.48|326.78|326.58|326.78|326.63|326.58|326.43|25
1645690030000|2022-02-24 08:07:10|326.73|326.63|326.98|326.78|326.98|326.78|326.73|326.58|26
1645690040000|2022-02-24 08:07:20|326.93|326.73|326.98|326.83|327.08|326.93|326.88|326.73|54
1645690050000|2022-02-24 08:07:30|327.03|326.88|327.08|326.93|327.08|326.93|327.03|326.83|28
1645690060000|2022-02-24 08:07:40|327.13|326.98|327.03|326.83|327.13|326.98|326.98|326.83|47
1645690070000|2022-02-24 08:07:50|326.98|326.78|326.98|326.83|327.03|326.83|326.98|326.78|24
1645690080000|2022-02-24 08:08:00|327.03|326.78|327.13|326.98|327.28|327.08|326.98|326.78|23
1645690090000|2022-02-24 08:08:10|327.08|326.88|326.98|326.83|327.08|326.88|326.98|326.83|40
1645690100000|2022-02-24 08:08:20|327.03|326.78|327.03|326.88|327.13|326.93|327.03|326.78|23
1645690110000|2022-02-24 08:08:30|327.08|326.93|326.98|326.78|327.08|326.93|326.98|326.78|21
1645690120000|2022-02-24 08:08:40|326.93|326.73|326.83|326.63|326.93|326.73|326.78|326.63|3
1645690130000|2022-02-24 08:08:50|326.78|326.58|326.78|326.58|326.78|326.58|326.73|326.53|14
1645690140000|2022-02-24 08:09:00|326.73|326.48|326.63|326.43|326.73|326.48|326.58|326.38|10
1645690150000|2022-02-24 08:09:10|326.58|326.48|326.53|326.38|326.63|326.48|326.53|326.38|48
1645690160000|2022-02-24 08:09:20|326.58|326.33|326.68|326.48|326.68|326.48|326.58|326.33|26
1645690170000|2022-02-24 08:09:30|326.63|326.53|326.58|326.43|326.68|326.53|326.58|326.43|4
1645690180000|2022-02-24 08:09:40|326.63|326.48|326.58|326.43|326.63|326.48|326.53|326.38|27
1645690190000|2022-02-24 08:09:50|326.63|326.48|326.63|326.48|326.68|326.48|326.58|326.43|7
1645690200000|2022-02-24 08:10:00|326.58|326.43|326.58|326.38|326.63|326.43|326.43|326.28|33
1645690210000|2022-02-24 08:10:10|326.53|326.43|326.48|326.33|326.53|326.43|326.48|326.33|2
1645690220000|2022-02-24 08:10:20|326.58|326.38|326.63|326.48|326.63|326.48|326.58|326.38|11
1645690230000|2022-02-24 08:10:30|326.68|326.53|326.78|326.58|326.78|326.58|326.68|326.48|16
1645690240000|2022-02-24 08:10:40|326.73|326.63|326.73|326.53|326.83|326.63|326.68|326.53|14
1645690250000|2022-02-24 08:10:50|326.68|326.58|326.78|326.63|326.78|326.63|326.68|326.53|5
1645690260000|2022-02-24 08:11:00|326.73|326.58|326.83|326.58|326.83|326.63|326.73|326.58|7
1645690270000|2022-02-24 08:11:10|326.78|326.63|326.83|326.63|326.83|326.63|326.78|326.58|2
1645690280000|2022-02-24 08:11:20|326.78|326.58|326.78|326.63|326.78|326.63|326.78|326.58|65
1645690290000|2022-02-24 08:11:30|326.83|326.68|326.88|326.73|326.88|326.73|326.83|326.63|6
1645690300000|2022-02-24 08:11:40|326.83|326.68|326.83|326.68|326.88|326.73|326.83|326.63|9
1645690310000|2022-02-24 08:11:50|326.88|326.73|326.93|326.78|326.93|326.78|326.88|326.73|13
1645690320000|2022-02-24 08:12:00|327.03|326.83|326.93|326.78|327.03|326.83|326.88|326.73|22
1645690330000|2022-02-24 08:12:10|326.88|326.73|326.98|326.83|326.98|326.83|326.73|326.58|36
1645690340000|2022-02-24 08:12:20|327.03|326.78|326.83|326.68|327.03|326.78|326.83|326.68|5
1645690350000|2022-02-24 08:12:30|326.78|326.63|326.83|326.63|326.83|326.68|326.78|326.58|7
1645690360000|2022-02-24 08:12:40|326.88|326.68|326.88|326.68|326.88|326.73|326.88|326.63|11
1645690370000|2022-02-24 08:12:50|326.83|326.73|326.83|326.63|326.83|326.73|326.73|326.58|11
1645690380000|2022-02-24 08:13:00|326.78|326.58|326.73|326.53|326.83|326.58|326.68|326.53|9
1645690390000|2022-02-24 08:13:10|326.68|326.48|326.63|326.43|326.73|326.48|326.58|326.43|2
1645690400000|2022-02-24 08:13:20|326.58|326.48|326.58|326.38|326.63|326.48|326.58|326.38|4
1645690410000|2022-02-24 08:13:30|326.53|326.33|326.63|326.43|326.68|326.48|326.48|326.33|15
1645690420000|2022-02-24 08:13:40|326.68|326.48|326.53|326.38|326.68|326.48|326.53|326.38|3
1645690430000|2022-02-24 08:13:50|326.48|326.33|326.53|326.33|326.53|326.38|326.48|326.33|3
1645690440000|2022-02-24 08:14:00|326.48|326.38|326.48|326.28|326.53|326.38|326.43|326.28|13
1645690450000|2022-02-24 08:14:10|326.43|326.33|326.48|326.28|326.48|326.33|326.43|326.28|3
1645690460000|2022-02-24 08:14:20|326.43|326.18|326.33|326.18|326.48|326.18|326.33|326.18|7
1645690470000|2022-02-24 08:14:30|326.38|326.23|326.43|326.23|326.43|326.28|326.38|326.23|9
1645690480000|2022-02-24 08:14:40|326.48|326.28|326.33|326.13|326.48|326.28|326.33|326.13|9
1645690490000|2022-02-24 08:14:50|326.38|326.18|326.33|326.18|326.38|326.18|326.33|326.13|2
1645690500000|2022-02-24 08:15:00|326.38|326.13|326.33|326.18|326.38|326.18|326.33|326.13|12
1645690510000|2022-02-24 08:15:10|326.38|326.23|326.48|326.28|326.53|326.28|326.38|326.23|7
1645690520000|2022-02-24 08:15:20|326.43|326.23|326.43|326.28|326.43|326.28|326.38|326.23|2
1645690530000|2022-02-24 08:15:30|326.48|326.23|326.43|326.28|326.48|326.28|326.43|326.23|6
1645690540000|2022-02-24 08:15:40|326.48|326.33|326.48|326.28|326.48|326.33|326.43|326.28|2
1645690550000|2022-02-24 08:15:50|326.43|326.33|326.48|326.33|326.48|326.33|326.43|326.28|2
1645690560000|2022-02-24 08:16:00|326.53|326.38|326.58|326.38|326.58|326.38|326.53|326.33|16
1645690570000|2022-02-24 08:16:10|326.63|326.43|326.68|326.48|326.68|326.48|326.58|326.38|4
1645690580000|2022-02-24 08:16:20|326.73|326.53|326.73|326.58|326.73|326.58|326.68|326.48|4
1645690590000|2022-02-24 08:16:30|326.78|326.63|326.88|326.73|326.93|326.73|326.78|326.58|16
1645690600000|2022-02-24 08:16:40|326.93|326.78|326.93|326.78|326.93|326.78|326.88|326.73|10
1645690610000|2022-02-24 08:16:50|326.98|326.83|327.08|326.88|327.08|326.93|326.98|326.83|12
1645690620000|2022-02-24 08:17:00|327.03|326.83|327.03|326.88|327.08|326.88|326.98|326.83|10
1645690630000|2022-02-24 08:17:10|327.08|326.93|327.23|327.08|327.23|327.08|327.08|326.93|17
1645690640000|2022-02-24 08:17:20|327.28||327.23||327.28||327.23||7
1645690650000|2022-02-24 08:17:30|327.18|327.03|326.98|326.78|327.18|327.03|326.93|326.73|75
1645690660000|2022-02-24 08:17:40|326.93|326.73|326.98|326.83|326.98|326.83|326.93|326.73|4
1645690670000|2022-02-24 08:17:50|327.03|326.88|327.08|326.93|327.13|326.93|327.03|326.88|26
1645690680000|2022-02-24 08:18:00|327.13|326.88|327.08|326.93|327.13|326.93|327.08|326.88|15
1645690690000|2022-02-24 08:18:10|327.13|326.98|327.13|326.98|327.13|326.98|327.13|326.93|5
1645690700000|2022-02-24 08:18:20|327.08|326.93|327.08|326.93|327.13|326.93|327.08|326.88|3
1645690710000|2022-02-24 08:18:30|327.03|326.88|327.08|326.93|327.08|326.93|327.03|326.83|9
1645690720000|2022-02-24 08:18:40|327.13|326.88|327.18|327.03|327.23|327.03|327.03|326.88|11
1645690730000|2022-02-24 08:18:50|327.13|326.98|327.18|327.03|327.28|327.08|327.13|326.98|13
1645690740000|2022-02-24 08:19:00|327.13|326.98|327.28|327.13|327.33|327.13|327.13|326.98|8
1645690750000|2022-02-24 08:19:10|327.33|327.18|327.38|327.18|327.48|327.28|327.28|327.18|22
1645690760000|2022-02-24 08:19:20|327.33|327.13|327.38|327.23|327.38|327.23|327.28|327.13|4
1645690770000|2022-02-24 08:19:30|327.43|327.18|327.48|327.33|327.48|327.33|327.43|327.18|17
1645690780000|2022-02-24 08:19:40|327.43|327.28|327.48|327.28|327.48|327.28|327.43|327.23|15
1645690790000|2022-02-24 08:19:50|327.43|327.23|327.58|327.43|327.58|327.43|327.43|327.23|27
1645690800000|2022-02-24 08:20:00|327.63|327.48|327.68|327.53|327.68|327.53|327.58|327.38|61
1645690810000|2022-02-24 08:20:10|327.73|327.48|327.78|327.63|327.83|327.63|327.73|327.48|18
1645690820000|2022-02-24 08:20:20|327.83|327.68|327.93|327.73|327.93|327.73|327.83|327.63|8
1645690830000|2022-02-24 08:20:30|327.88|327.68|327.83|327.63|327.88|327.68|327.83|327.63|10
1645690840000|2022-02-24 08:20:40|327.88|327.68|327.83|327.68|327.88|327.73|327.83|327.68|12
1645690850000|2022-02-24 08:20:50|327.78|327.63|327.73|327.53|327.78|327.63|327.73|327.53|20
1645690860000|2022-02-24 08:21:00|327.68|327.58|327.83|327.68|327.88|327.68|327.68|327.48|18
1645690870000|2022-02-24 08:21:10|327.88|327.63|327.93|327.73|327.98|327.78|327.83|327.63|16
1645690880000|2022-02-24 08:21:20|327.88|327.68|327.88|327.68|327.88|327.68|327.83|327.63|6
1645690890000|2022-02-24 08:21:30|327.83|327.63|327.88|327.68|327.88|327.68|327.78|327.58|9
1645690900000|2022-02-24 08:21:40|327.93|327.73|327.93|327.73|327.93|327.78|327.88|327.73|21
1645690910000|2022-02-24 08:21:50|327.98|327.78|327.98|327.78|327.98|327.78|327.98|327.73|144
1645690920000|2022-02-24 08:22:00|328.03|327.83|328.03|327.88|328.03|327.88|327.98|327.78|26
1645690930000|2022-02-24 08:22:10|328.08|327.93|328.13|327.98|328.13|327.98|327.93|327.78|38
1645690940000|2022-02-24 08:22:20|328.08|327.93|328.03|327.83|328.08|327.93|328.03|327.83|222
1645690950000|2022-02-24 08:22:30|327.98|327.88|327.88|327.73|327.98|327.88|327.88|327.63|8
1645690960000|2022-02-24 08:22:40|327.93|327.68|327.88|327.73|327.93|327.73|327.88|327.68|12
1645690970000|2022-02-24 08:22:50|327.93|327.68|328.03|327.88|328.08|327.93|327.93|327.68|14
1645690980000|2022-02-24 08:23:00|327.98|327.83|327.93|327.78|328.03|327.88|327.93|327.73|8
1645690990000|2022-02-24 08:23:10|327.88|327.73|327.68|327.53|327.93|327.78|327.68|327.48|24
1645691000000|2022-02-24 08:23:20|327.78|327.58|327.83|327.63|327.88|327.68|327.68|327.53|9
1645691010000|2022-02-24 08:23:30|327.88|327.68|327.78|327.63|327.88|327.73|327.78|327.58|15
1645691020000|2022-02-24 08:23:40|327.73|327.58|327.78|327.58|327.78|327.58|327.73|327.53|10
1645691030000|2022-02-24 08:23:50|327.73|327.53|327.78|327.63|327.83|327.68|327.68|327.48|53
1645691040000|2022-02-24 08:24:00|327.73|327.58|327.78|327.63|327.78|327.63|327.73|327.53|11
1645691050000|2022-02-24 08:24:10|327.83|327.68|328.18|328.03|328.18|328.03|327.83|327.68|82
1645691060000|2022-02-24 08:24:20|328.23|327.98|328.23|328.03|328.28|328.08|328.13|327.93|78
1645691070000|2022-02-24 08:24:30|328.18|328.08|328.43|328.23|328.48|328.28|328.18|328.03|45
1645691080000|2022-02-24 08:24:40|328.38|328.18|328.58|328.38|328.58|328.43|328.33|328.13|39
1645691090000|2022-02-24 08:24:50|328.63|328.43|328.68|328.48|328.68|328.48|328.58|328.43|30
1645691100000|2022-02-24 08:25:00|328.73|328.53|328.83|328.63|328.88|328.68|328.73|328.53|45
1645691110000|2022-02-24 08:25:10|328.78|328.68|329.03|328.78|329.03|328.78|328.78|328.63|12
1645691120000|2022-02-24 08:25:20|328.98|328.83|329.13|328.93|329.13|328.93|328.98|328.78|81
1645691130000|2022-02-24 08:25:30|329.18|328.98|328.98|328.78|329.18|328.98|328.93|328.78|92
1645691140000|2022-02-24 08:25:40|328.93|328.73|328.93|328.73|329.08|328.93|328.93|328.73|31
1645691150000|2022-02-24 08:25:50|329.03|328.68|329.03|328.88|329.18|328.98|329.03|328.68|31
1645691160000|2022-02-24 08:26:00|328.93|328.83|328.93|328.73|328.98|328.83|328.83|328.63|34
1645691170000|2022-02-24 08:26:10|328.98|328.68|328.73|328.53|328.98|328.68|328.73|328.53|24
1645691180000|2022-02-24 08:26:20|328.78|328.58|329.03|328.83|329.03|328.83|328.73|328.58|67
1645691190000|2022-02-24 08:26:30|328.98|328.78|329.13|328.93|329.13|328.93|328.98|328.78|24
1645691200000|2022-02-24 08:26:40|329.18|328.98|329.28|329.08|329.28|329.08|329.18|328.93|19
1645691210000|2022-02-24 08:26:50|329.23|329.13|329.33|329.13|329.33|329.13|329.23|329.08|11
1645691220000|2022-02-24 08:27:00|329.48|329.23|329.58|329.38|329.58|329.38|329.43|329.23|42
1645691230000|2022-02-24 08:27:10|329.53|329.43|329.48|329.33|329.53|329.43|329.48|329.33|7
1645691240000|2022-02-24 08:27:20|329.43|329.28|329.43|329.28|329.48|329.33|329.43|329.28|22
1645691250000|2022-02-24 08:27:30|329.48|329.33|329.53|329.38|329.58|329.38|329.48|329.33|5
1645691260000|2022-02-24 08:27:40|329.48|329.33|329.58|329.43|329.58|329.43|329.48|329.33|14
1645691270000|2022-02-24 08:27:50|329.53|329.38|329.53|329.38|329.58|329.38|329.53|329.38|7
1645691280000|2022-02-24 08:28:00|329.48|329.33|329.28|329.08|329.48|329.33|329.23|329.03|25
1645691290000|2022-02-24 08:28:10|329.23|329.03|329.18|328.98|329.28|329.08|329.18|328.98|9
1645691300000|2022-02-24 08:28:20|329.13|328.93|329.33|329.13|329.38|329.18|329.13|328.93|14
1645691310000|2022-02-24 08:28:30|329.28|329.18|329.08|328.88|329.28|329.18|329.08|328.88|19
1645691320000|2022-02-24 08:28:40|329.03|328.83|328.93|328.73|329.03|328.88|328.93|328.73|12
1645691330000|2022-02-24 08:28:50|328.88|328.68|329.13|328.88|329.13|328.88|328.88|328.68|75
1645691340000|2022-02-24 08:29:00|329.18|328.93|329.03|328.83|329.23|329.03|329.03|328.83|21
1645691350000|2022-02-24 08:29:10|328.98|328.78|328.93|328.78|329.03|328.83|328.93|328.78|11
1645691360000|2022-02-24 08:29:20|328.88|328.73|328.83|328.63|328.93|328.73|328.83|328.63|4
1645691370000|2022-02-24 08:29:30|328.78|328.48|328.68|328.48|328.78|328.53|328.68|328.48|20
1645691380000|2022-02-24 08:29:40|328.73|328.53|328.88|328.63|328.88|328.68|328.73|328.48|15
1645691390000|2022-02-24 08:29:50|328.93|328.68|328.88|328.68|328.93|328.73|328.88|328.68|2
1645691400000|2022-02-24 08:30:00|328.83|328.73|328.83|328.63|328.88|328.73|328.78|328.58|5
1645691410000|2022-02-24 08:30:10|328.88|328.68|329.23|329.08|329.23|329.08|328.88|328.68|21
1645691420000|2022-02-24 08:30:20|329.18|329.03|329.23|329.03|329.23|329.03|329.18|328.98|5
1645691430000|2022-02-24 08:30:30|329.18|328.98|329.23|329.03|329.23|329.03|329.18|328.98|3
1645691440000|2022-02-24 08:30:40|329.18|329.08|329.18|328.98|329.23|329.08|329.18|328.98|8
1645691450000|2022-02-24 08:30:50|329.08|328.93|328.98|328.78|329.08|328.98|328.98|328.78|1
1645691460000|2022-02-24 08:31:00|328.93|328.83|328.93|328.73|328.93|328.83|328.93|328.73|8
1645691470000|2022-02-24 08:31:10|328.98|328.78|328.88|328.68|328.98|328.78|328.88|328.68|12
1645691480000|2022-02-24 08:31:20|328.83|328.73|328.78|328.58|328.83|328.73|328.78|328.58|4
1645691490000|2022-02-24 08:31:30|328.83|328.63|328.83|328.63|328.83|328.63|328.78|328.58|6
1645691500000|2022-02-24 08:31:40|328.78|328.58|328.78|328.58|328.83|328.68|328.73|328.58|23
1645691510000|2022-02-24 08:31:50|328.73|328.53|328.68|328.48|328.73|328.58|328.63|328.48|5
1645691520000|2022-02-24 08:32:00|328.63|328.43|328.48|328.33|328.63|328.43|328.48|328.33|13
1645691530000|2022-02-24 08:32:10|328.43|328.28|328.58|328.38|328.58|328.43|328.43|328.28|24
1645691540000|2022-02-24 08:32:20||328.43||328.43||328.43||328.38|6
1645691550000|2022-02-24 08:32:30|328.68|328.38|328.48|328.33|328.68|328.38|328.43|328.28|12
1645691560000|2022-02-24 08:32:40|328.43|328.28|328.43|328.28|328.53|328.33|328.43|328.28|13
1645691570000|2022-02-24 08:32:50|328.48|328.23|328.48|328.28|328.48|328.33|328.48|328.23|8
1645691580000|2022-02-24 08:33:00|328.53|328.33|328.48|328.33|328.53|328.38|328.48|328.33|5
1645691590000|2022-02-24 08:33:10|328.58|328.43|328.88|328.68|328.88|328.68|328.58|328.43|32
1645691600000|2022-02-24 08:33:20|328.83|328.63|328.78|328.63|328.83|328.63|328.73|328.58|9
1645691610000|2022-02-24 08:33:30|328.88|328.58|328.98|328.78|328.98|328.78|328.88|328.58|25
1645691620000|2022-02-24 08:33:40|328.93|328.68|328.88|328.68|328.93|328.78|328.88|328.63|19
1645691630000|2022-02-24 08:33:50|328.83|328.63|328.78|328.58|328.83|328.63|328.78|328.53|4
1645691640000|2022-02-24 08:34:00|328.83|328.63|328.88|328.73|328.93|328.73|328.83|328.53|5
1645691650000|2022-02-24 08:34:10|328.83|328.68|328.83|328.68|328.88|328.73|328.83|328.63|7
1645691660000|2022-02-24 08:34:20|328.78|328.63|328.88|328.68|328.88|328.68|328.78|328.58|12
1645691670000|2022-02-24 08:34:30|328.83|328.73|328.63|328.43|328.83|328.73|328.63|328.38|3
1645691680000|2022-02-24 08:34:40|328.68|328.48|328.73|328.58|328.73|328.58|328.68|328.48|8
1645691690000|2022-02-24 08:34:50|328.68|328.53|328.73|328.53|328.73|328.53|328.68|328.48|3
1645691700000|2022-02-24 08:35:00|328.68|328.48|328.58|328.43|328.68|328.48|328.58|328.38|7
1645691710000|2022-02-24 08:35:10|328.68|328.48|328.63|328.48|328.68|328.53|328.58|328.38|13
1645691720000|2022-02-24 08:35:20|328.58|328.43|328.48|328.33|328.63|328.43|328.48|328.33|15
1645691730000|2022-02-24 08:35:30|328.43|328.28|328.38|328.23|328.48|328.28|328.38|328.18|17
1645691740000|2022-02-24 08:35:40|328.33|328.18|328.33|328.13|328.38|328.18|328.33|328.13|15
1645691750000|2022-02-24 08:35:50|328.28|328.08|328.28|328.08|328.33|328.18|328.23|328.08|7
1645691760000|2022-02-24 08:36:00|328.23|328.03|328.23|328.03|328.28|328.08|328.18|328.03|7
1645691770000|2022-02-24 08:36:10|328.18|327.98|328.23|328.08|328.33|328.13|328.13|327.98|13
1645691780000|2022-02-24 08:36:20|328.28|328.03|328.23|328.03|328.28|328.08|328.18|328.03|10
1645691790000|2022-02-24 08:36:30|328.18|327.98|328.18|327.98|328.23|328.08|328.13|327.98|9
1645691800000|2022-02-24 08:36:40|328.23|328.03|328.33|328.13|328.33|328.18|328.23|328.03|14
1645691810000|2022-02-24 08:36:50|328.28|328.08|328.23|328.08|328.28|328.13|328.23|328.03|7
1645691820000|2022-02-24 08:37:00|328.28|328.13|328.43|328.23|328.43|328.28|328.28|328.13|24
1645691830000|2022-02-24 08:37:10|328.48|328.33|328.38|328.18|328.53|328.33|328.38|328.18|20
1645691840000|2022-02-24 08:37:20|328.43|328.28|328.38|328.18|328.43|328.28|328.33|328.13|7
1645691850000|2022-02-24 08:37:30|328.33|328.13|328.28|328.13|328.33|328.18|328.28|328.08|11
1645691860000|2022-02-24 08:37:40|328.33|328.08|328.18|327.98|328.33|328.13|328.18|327.98|5
1645691870000|2022-02-24 08:37:50|328.13|327.93|328.18|327.98|328.18|328.03|328.13|327.93|3
1645691880000|2022-02-24 08:38:00|328.13|328.03|328.28|328.13|328.28|328.13|328.13|327.98|7
1645691890000|2022-02-24 08:38:10|328.33|328.08|328.43|328.28|328.43|328.28|328.33|328.08|11
1645691900000|2022-02-24 08:38:20|328.53|328.33|328.53|328.38|328.53|328.38|328.53|328.33|7
1645691910000|2022-02-24 08:38:30|328.48|328.33|328.48|328.28|328.48|328.38|328.48|328.28|2
1645691920000|2022-02-24 08:38:40|328.43|328.33|328.53|328.33|328.53|328.33|328.43|328.23|12
1645691930000|2022-02-24 08:38:50|328.63|328.38|328.63|328.38|328.63|328.38|328.58|328.33|4
1645691940000|2022-02-24 08:39:00|328.58|328.48|328.58|328.43|328.63|328.48|328.58|328.38|6
1645691950000|2022-02-24 08:39:10|328.63|328.38|328.58|328.38|328.63|328.43|328.58|328.38|8
1645691960000|2022-02-24 08:39:20|328.53|328.48|328.63|328.48|328.73|328.53|328.53|328.48|14
1645691970000|2022-02-24 08:39:30|328.68|328.53|328.78|328.63|328.78|328.63|328.68|328.53|6
1645691980000|2022-02-24 08:39:40|328.73|328.58|328.78|328.58|328.78|328.63|328.68|328.53|5
1645691990000|2022-02-24 08:39:50|328.73|328.53|328.73|328.53|328.73|328.58|328.68|328.48|4
1645692000000|2022-02-24 08:40:00|328.68|328.58|328.73|328.58|328.73|328.58|328.68|328.53|3
1645692010000|2022-02-24 08:40:10|328.78|328.63|328.78|328.63|328.83|328.68|328.78|328.58|18
1645692020000|2022-02-24 08:40:20|328.73|328.58|328.78|328.58|328.78|328.63|328.73|328.58|3
1645692030000|2022-02-24 08:40:30|328.83|328.63|328.93|328.73|328.93|328.73|328.83|328.63|5
1645692040000|2022-02-24 08:40:40|328.88|328.68|328.93|328.73|328.93|328.73|328.88|328.68|8
1645692050000|2022-02-24 08:40:50|328.88||328.88||328.93||328.88||3
1645692060000|2022-02-24 08:41:00|328.93|328.78|328.98|328.78|328.98|328.83|328.93|328.78|6
1645692070000|2022-02-24 08:41:10|328.93|328.73|328.93|328.73|328.93|328.73|328.93|328.73|3
1645692080000|2022-02-24 08:41:20|328.98|328.78|328.98|328.78|328.98|328.78|328.98|328.73|32
1645692090000|2022-02-24 08:41:30|328.93|328.83|329.03|328.83|329.03|328.83|328.93|328.78|6
1645692100000|2022-02-24 08:41:40|328.98|328.73|328.83|328.63|328.98|328.73|328.83|328.63|13
1645692110000|2022-02-24 08:41:50|328.78|328.58|328.68|328.48|328.83|328.63|328.68|328.48|9
1645692120000|2022-02-24 08:42:00|328.63|328.43|328.53|328.33|328.63|328.43|328.53|328.33|10
1645692130000|2022-02-24 08:42:10|328.48|328.28|328.48|328.28|328.48|328.33|328.48|328.28|0
1645692140000|2022-02-24 08:42:20|328.53|328.33|328.58|328.43|328.63|328.48|328.53|328.33|21
1645692150000|2022-02-24 08:42:30|328.53|328.38|328.48|328.28|328.58|328.38|328.48|328.28|5
1645692160000|2022-02-24 08:42:40|328.43|328.23|328.38|328.23|328.43|328.23|328.38|328.23|4
1645692170000|2022-02-24 08:42:50|328.33|328.18|328.33|328.18|328.38|328.23|328.33|328.18|11
1645692180000|2022-02-24 08:43:00|328.38|328.13|328.38|328.18|328.38|328.18|328.38|328.13|11
1645692190000|2022-02-24 08:43:10|328.33|328.13|328.33|328.18|328.33|328.18|328.33|328.13|3
1645692200000|2022-02-24 08:43:20|328.38|328.23|328.43|328.28|328.43|328.28|328.38|328.23|11
1645692210000|2022-02-24 08:43:30|328.53|328.33|328.68|328.48|328.68|328.48|328.48|328.33|16
1645692220000|2022-02-24 08:43:40|328.73|328.58|328.83|328.63|328.83|328.63|328.68|328.53|6
1645692230000|2022-02-24 08:43:50|328.78|328.68|328.78|328.63|328.83|328.68|328.78|328.63|5
1645692240000|2022-02-24 08:44:00|328.73|328.53|328.53|328.38|328.73|328.53|328.53|328.33|16
1645692250000|2022-02-24 08:44:10|328.58|328.43|328.53|328.38|328.63|328.48|328.53|328.38|10
1645692260000|2022-02-24 08:44:20|328.58|328.43|328.78|328.63|328.78|328.63|328.58|328.43|15
1645692270000|2022-02-24 08:44:30|328.83|328.58|328.83|328.68|328.88|328.68|328.83|328.58|5
1645692280000|2022-02-24 08:44:40|328.88|328.63|328.88|328.73|329.08|328.88|328.88|328.63|18
1645692290000|2022-02-24 08:44:50|328.93|328.68|328.88|328.68|328.98|328.73|328.88|328.68|9
1645692300000|2022-02-24 08:45:00|328.83|328.73|328.93|328.73|328.93|328.73|328.83|328.73|2
1645692310000|2022-02-24 08:45:10|328.88|328.68|328.83|328.68|328.93|328.68|328.83|328.68|10
1645692320000|2022-02-24 08:45:20|328.78|328.63|328.83|328.68|328.83|328.68|328.78|328.58|9
1645692330000|2022-02-24 08:45:30|328.88|328.63|328.93|328.78|328.93|328.78|328.88|328.63|8
1645692340000|2022-02-24 08:45:40||328.73||328.78||328.78||328.73|4
1645692350000|2022-02-24 08:45:50|328.98|328.88|328.88|328.73|329.08|328.88|328.88|328.73|16
1645692360000|2022-02-24 08:46:00|328.83|328.68|328.83|328.68|328.83|328.68|328.78|328.63|15
1645692370000|2022-02-24 08:46:10|328.88|328.73|328.83|328.63|328.93|328.73|328.78|328.63|15
1645692380000|2022-02-24 08:46:20|328.88|328.68|328.93|328.73|328.98|328.78|328.83|328.68|11
1645692390000|2022-02-24 08:46:30|328.88|328.78|328.83|328.68|328.93|328.78|328.83|328.63|11
1645692400000|2022-02-24 08:46:40|328.78|328.63|328.83|328.63|328.83|328.68|328.78|328.58|57
1645692410000|2022-02-24 08:46:50|328.88|328.68|328.98|328.78|328.98|328.78|328.88|328.68|14
1645692420000|2022-02-24 08:47:00|329.03|328.83|328.98|328.78|329.03|328.88|328.93|328.73|27
1645692430000|2022-02-24 08:47:10|328.93|328.83|328.98|328.83|329.03|328.88|328.93|328.83|10
1645692440000|2022-02-24 08:47:20|328.93|328.78|328.88|328.73|328.98|328.78|328.83|328.68|36
1645692450000|2022-02-24 08:47:30|328.93|328.78|328.93|328.73|328.93|328.78|328.88|328.73|18
1645692460000|2022-02-24 08:47:40|328.88|328.68|328.78|328.63|328.88|328.68|328.73|328.58|13
1645692470000|2022-02-24 08:47:50|328.73|328.58|328.78|328.58|328.78|328.63|328.73|328.58|6
1645692480000|2022-02-24 08:48:00|328.73|328.63|328.78|328.58|328.78|328.63|328.73|328.58|6
1645692490000|2022-02-24 08:48:10|328.73|328.53|328.63|328.48|328.73|328.53|328.63|328.48|12
1645692500000|2022-02-24 08:48:20|328.68|328.68|328.83|328.68|328.88|328.73|328.68|328.68|45
1645692510000|2022-02-24 08:48:30|328.88|328.73|328.83|328.68|328.98|328.78|328.83|328.68|6
1645692520000|2022-02-24 08:48:40|328.93|328.73|328.98|328.78|328.98|328.78|328.88|328.73|23
1645692530000|2022-02-24 08:48:50|329.03|328.83|328.98|328.83|329.08|328.88|328.98|328.83|18
1645692540000|2022-02-24 08:49:00|329.03|328.78|329.08|328.93|329.13|328.93|329.03|328.78|19
1645692550000|2022-02-24 08:49:10|329.03|328.88|329.08|328.88|329.08|328.88|329.03|328.88|306
1645692560000|2022-02-24 08:49:20|329.13|328.93|329.13|328.93|329.18|329.03|329.13|328.88|15
1645692570000|2022-02-24 08:49:30|329.08|328.98|328.98|328.78|329.13|328.98|328.98|328.78|12
1645692580000|2022-02-24 08:49:40|328.93|328.73|328.93|328.78|329.03|328.83|328.93|328.73|5
1645692590000|2022-02-24 08:49:50|328.88|328.73|328.88|328.68|328.88|328.78|328.88|328.68|14
1645692600000|2022-02-24 08:50:00|328.98|328.73|329.03|328.83|329.13|328.93|328.98|328.68|47
1645692610000|2022-02-24 08:50:10|329.08|328.88|329.18|328.98|329.18|328.98|329.08|328.88|174
1645692620000|2022-02-24 08:50:20|329.13|329.03|329.18|329.03|329.18|329.03|329.13|328.98|17
1645692630000|2022-02-24 08:50:30|329.23|329.08|329.23|329.03|329.33|329.13|329.18|328.98|39
1645692640000|2022-02-24 08:50:40|329.18|329.08|329.23|329.08|329.28|329.08|329.18|329.03|27
1645692650000|2022-02-24 08:50:50|329.18|329.03|329.23|329.03|329.23|329.08|329.18|328.98|28
1645692660000|2022-02-24 08:51:00|329.28|329.08|329.28|329.08|329.28|329.13|329.23|329.03|32
1645692670000|2022-02-24 08:51:10|329.23|329.13|329.38|329.18|329.38|329.18|329.23|329.08|27
1645692680000|2022-02-24 08:51:20|329.33|329.23|329.53|329.33|329.53|329.33|329.33|329.23|31
1645692690000|2022-02-24 08:51:30|329.48|329.38|329.43|329.28|329.48|329.38|329.43|329.23|37
1645692700000|2022-02-24 08:51:40|329.48|329.33|329.43|329.28|329.48|329.33|329.43|329.28|23
1645692710000|2022-02-24 08:51:50|329.48||329.48||329.48||329.48||12
1645692720000|2022-02-24 08:52:00|329.43|329.33|329.28|329.13|329.43|329.33|329.28|329.13|26
1645692730000|2022-02-24 08:52:10|329.23|329.08|329.23|329.03|329.23|329.08|329.18|329.03|11
1645692740000|2022-02-24 08:52:20|329.18||329.18||329.18||329.18||2
1645692750000|2022-02-24 08:52:30|329.13|328.98|329.13|328.93|329.13|329.03|329.08|328.93|24
1645692760000|2022-02-24 08:52:40||328.98||328.93||328.98||328.93|6
1645692770000|2022-02-24 08:52:50|329.08||329.08||329.08||329.08||11
1645692780000|2022-02-24 08:53:00|329.03|328.88|329.03|328.83|329.08|328.88|328.98|328.83|18
1645692790000|2022-02-24 08:53:10|328.98|328.88|329.03|328.83|329.03|328.88|328.98|328.83|7
1645692800000|2022-02-24 08:53:20|328.98||328.98||329.03||328.98||3
1645692810000|2022-02-24 08:53:30|328.93|328.78|328.93|328.73|328.98|328.83|328.93|328.73|17
1645692820000|2022-02-24 08:53:40|328.88|328.68|328.83|328.68|328.88|328.68|328.83|328.68|8
1645692830000|2022-02-24 08:53:50|||||||||17
1645692840000|2022-02-24 08:54:00|||||||||9
1645692850000|2022-02-24 08:54:10|||||||||4
1645692860000|2022-02-24 08:54:20|||||||||7
1645692870000|2022-02-24 08:54:30|||||||||10
1645692880000|2022-02-24 08:54:40|||||||||4
1645692890000|2022-02-24 08:54:50|328.88||328.88||328.88||328.88||15
1645692900000|2022-02-24 08:55:00|328.93|328.73|328.93|328.73|328.93|328.73|328.88|328.68|34
1645692910000|2022-02-24 08:55:10||328.78||328.78||328.78||328.78|6
1645692920000|2022-02-24 08:55:20|328.88|328.73|328.88|328.73|328.88|328.78|328.88|328.73|8
1645692930000|2022-02-24 08:55:30|328.93|328.78|328.93|328.78|328.93|328.78|328.93|328.73|10
1645692940000|2022-02-24 08:55:40|328.88|328.73|328.93|328.73|328.93|328.78|328.88|328.73|7
1645692950000|2022-02-24 08:55:50||328.78||328.78||328.78||328.73|10
1645692960000|2022-02-24 08:56:00|328.98|328.83|329.08|328.88|329.08|328.88|328.98|328.83|26
1645692970000|2022-02-24 08:56:10|329.13|328.93|329.18|328.98|329.18|329.03|329.13|328.93|11
1645692980000|2022-02-24 08:56:20|329.23|329.03|329.33|329.18|329.33|329.18|329.23|329.03|24
1645692990000|2022-02-24 08:56:30|329.28|329.13|329.28|329.13|329.33|329.18|329.28|329.08|20
1645693000000|2022-02-24 08:56:40|329.23|329.08|329.28|329.08|329.28|329.13|329.23|329.03|14
1645693010000|2022-02-24 08:56:50|329.23|329.03|329.23|329.03|329.23|329.08|329.18|329.03|13
1645693020000|2022-02-24 08:57:00|329.18|329.08|329.08|328.93|329.18|329.08|329.08|328.93|15
1645693030000|2022-02-24 08:57:10|329.13|328.98|329.08|328.93|329.13|328.98|329.08|328.93|11
1645693040000|2022-02-24 08:57:20|329.03|328.88|329.03|328.83|329.03|328.88|329.03|328.83|6
1645693050000|2022-02-24 08:57:30|328.98|328.88|329.03|328.83|329.03|328.88|328.98|328.83|6
1645693060000|2022-02-24 08:57:40|328.98|328.78|328.98|328.83|328.98|328.83|328.93|328.78|17
1645693070000|2022-02-24 08:57:50|328.93|328.78|328.93|328.73|328.93|328.78|328.93|328.73|7
1645693080000|2022-02-24 08:58:00|328.98|328.83|328.98|328.78|328.98|328.83|328.93|328.73|44
1645693090000|2022-02-24 08:58:10|328.93|328.73|328.83|328.68|328.93|328.73|328.83|328.68|20
1645693100000|2022-02-24 08:58:20|328.88|328.73|328.88|328.68|328.88|328.73|328.88|328.68|27
1645693110000|2022-02-24 08:58:30|328.83|328.73|328.88|328.68|328.88|328.73|328.83|328.68|19
1645693120000|2022-02-24 08:58:40|328.83||328.83||328.88||328.83||17
1645693130000|2022-02-24 08:58:50|328.88|328.73|329.03|328.88|329.03|328.88|328.83|328.73|40
1645693140000|2022-02-24 08:59:00|329.08|328.83|328.88|328.73|329.08|328.88|328.88|328.73|20
1645693150000|2022-02-24 08:59:10|328.93|328.68|328.78|328.58|328.93|328.68|328.78|328.58|23
1645693160000|2022-02-24 08:59:20|328.73|328.53|328.73|328.58|328.83|328.63|328.73|328.53|25
1645693170000|2022-02-24 08:59:30|328.78|328.53|328.98|328.78|329.03|328.83|328.78|328.53|25
1645693180000|2022-02-24 08:59:40|329.03|328.83|328.93|328.73|329.03|328.83|328.88|328.73|16
1645693190000|2022-02-24 08:59:50|328.88|328.68|328.83|328.63|328.93|328.68|328.78|328.63|30
1645693200000|2022-02-24 09:00:00|328.93|328.78|329.13|328.93|329.13|328.98|328.93|328.78|51
1645693210000|2022-02-24 09:00:10|329.08|328.88|329.03|328.88|329.13|328.88|329.03|328.83|15
1645693220000|2022-02-24 09:00:20|328.98|328.83|328.98|328.83|329.03|328.83|328.98|328.83|6
1645693230000|2022-02-24 09:00:30|329.03|328.88|329.23|329.08|329.23|329.08|329.03|328.88|23
1645693240000|2022-02-24 09:00:40|329.18|329.03|329.13|328.98|329.18|329.03|329.13|328.98|9
1645693250000|2022-02-24 09:00:50|329.18||329.18||329.18||329.13||8
1645693260000|2022-02-24 09:01:00|329.13|329.03|329.33|329.13|329.33|329.13|329.13|329.03|306
1645693270000|2022-02-24 09:01:10|329.28|329.18|329.33|329.13|329.33|329.18|329.28|329.13|31
1645693280000|2022-02-24 09:01:20|329.28|329.18|329.38|329.23|329.43|329.23|329.28|329.18|49
1645693290000|2022-02-24 09:01:30|329.43|329.18|329.38|329.18|329.43|329.23|329.33|329.18|13
1645693300000|2022-02-24 09:01:40|329.33||329.33||329.38||329.33||12
1645693310000|2022-02-24 09:01:50|329.38|329.23|329.43|329.28|329.43|329.28|329.38|329.23|10
1645693320000|2022-02-24 09:02:00|329.38|329.23|329.38|329.23|329.48|329.28|329.38|329.18|55
1645693330000|2022-02-24 09:02:10|329.33|329.18|329.18|329.03|329.38|329.18|329.18|329.03|34
1645693340000|2022-02-24 09:02:20|329.23|329.08|329.23|329.08|329.23|329.08|329.18|329.03|10
1645693350000|2022-02-24 09:02:30|329.33|329.13|329.33|329.18|329.33|329.18|329.28|329.13|17
1645693360000|2022-02-24 09:02:40|329.28|329.08|329.18|329.03|329.28|329.08|329.18|328.98|45
1645693370000|2022-02-24 09:02:50|329.23|329.08|329.23|329.08|329.28|329.08|329.18|329.08|18
1645693380000|2022-02-24 09:03:00|329.28|329.13|329.33|329.18|329.38|329.23|329.28|329.13|48
1645693390000|2022-02-24 09:03:10|329.28|329.08|329.33|329.13|329.33|329.13|329.28|329.08|23
1645693400000|2022-02-24 09:03:20|329.38|329.18|329.43|329.28|329.43|329.28|329.33|329.18|31
1645693410000|2022-02-24 09:03:30|329.38|329.23|329.33|329.13|329.38|329.23|329.28|329.13|23
1645693420000|2022-02-24 09:03:40|329.28|329.08|329.18|329.03|329.33|329.08|329.18|328.98|42
1645693430000|2022-02-24 09:03:50|329.23|329.08|329.33|329.13|329.33|329.13|329.18|329.03|19
1645693440000|2022-02-24 09:04:00|329.38|329.18|329.58|329.38|329.58|329.38|329.38|329.18|32
1645693450000|2022-02-24 09:04:10|329.68|329.43|329.63|329.48|329.68|329.53|329.53|329.38|78
1645693460000|2022-02-24 09:04:20|329.58|329.43|329.88|329.68|329.88|329.68|329.58|329.43|76
1645693470000|2022-02-24 09:04:30|329.93|329.73|329.98|329.78|329.98|329.83|329.93|329.73|69
1645693480000|2022-02-24 09:04:40|329.93|329.73|329.93|329.73|329.93|329.78|329.83|329.68|61
1645693490000|2022-02-24 09:04:50|329.98|329.78|330.23|330.08|330.43|330.23|329.98|329.78|226
1645693500000|2022-02-24 09:05:00|330.48|330.28|330.23|330.03|330.48|330.28|330.08|329.93|103
1645693510000|2022-02-24 09:05:10|330.18|330.08|329.98|329.78|330.23|330.08|329.98|329.78|33
1645693520000|2022-02-24 09:05:20|329.83|329.73|329.68|329.53|329.83|329.73|329.68|329.48|18
1645693530000|2022-02-24 09:05:30|329.63|329.48|329.63|329.48|329.68|329.48|329.63|329.43|18
1645693540000|2022-02-24 09:05:40|329.58|329.43|329.63|329.43|329.63|329.48|329.53|329.38|28
1645693550000|2022-02-24 09:05:50|329.58|329.38|329.53|329.33|329.58|329.43|329.48|329.33|29
1645693560000|2022-02-24 09:06:00|329.48|329.38|329.48|329.28|329.53|329.38|329.48|329.28|37
1645693570000|2022-02-24 09:06:10|329.43|329.23|329.43|329.28|329.48|329.28|329.38|329.23|18
1645693580000|2022-02-24 09:06:20|329.38|329.23|329.38|329.23|329.43|329.28|329.38|329.18|22
1645693590000|2022-02-24 09:06:30|329.43|329.28|329.48|329.28|329.48|329.33|329.43|329.28|8
1645693600000|2022-02-24 09:06:40||329.33||329.33||329.33||329.28|14
1645693610000|2022-02-24 09:06:50|329.58|329.43|329.73|329.58|329.78|329.63|329.53|329.38|34
1645693620000|2022-02-24 09:07:00|329.78|329.63|329.78|329.63|329.78|329.63|329.73|329.58|9
1645693630000|2022-02-24 09:07:10|329.88|329.73|330.03|329.83|330.03|329.83|329.88|329.73|15
1645693640000|2022-02-24 09:07:20|329.93|329.88|329.93|329.78|329.93|329.88|329.88|329.68|15
1645693650000|2022-02-24 09:07:30|329.98|329.73|330.08|329.93|330.13|329.93|329.88|329.73|32
1645693660000|2022-02-24 09:07:40|330.13|329.88|330.03|329.83|330.13|329.93|330.03|329.83|16
1645693670000|2022-02-24 09:07:50|329.93|329.78|329.93|329.78|329.93|329.78|329.88|329.73|10
1645693680000|2022-02-24 09:08:00|329.88|329.73|329.98|329.83|329.98|329.83|329.78|329.58|19
1645693690000|2022-02-24 09:08:10|330.08|329.93|330.08|329.93|330.23|329.98|330.08|329.93|6
1645693700000|2022-02-24 09:08:20|330.03|329.88|329.98|329.83|330.08|329.88|329.98|329.83|5
1645693710000|2022-02-24 09:08:30|329.93|329.78|329.93|329.78|329.98|329.78|329.93|329.68|25
1645693720000|2022-02-24 09:08:40|329.88|329.73|329.98|329.78|330.03|329.88|329.88|329.73|14
1645693730000|2022-02-24 09:08:50|329.93|329.88|329.98|329.83|330.03|329.88|329.93|329.78|9
1645693740000|2022-02-24 09:09:00|330.03|329.78|330.03|329.83|330.03|329.88|329.98|329.78|10
1645693750000|2022-02-24 09:09:10|329.98|329.88|330.03|329.83|330.03|329.88|329.98|329.78|9
1645693760000|2022-02-24 09:09:20|329.98|329.78|329.93|329.73|330.03|329.83|329.93|329.73|5
1645693770000|2022-02-24 09:09:30|329.88|329.68|329.83|329.68|329.88|329.73|329.83|329.68|12
1645693780000|2022-02-24 09:09:40|329.88|329.58|329.93|329.68|329.98|329.73|329.78|329.58|24
1645693790000|2022-02-24 09:09:50|329.88|329.63|329.88|329.63|329.88|329.68|329.83|329.63|3
1645693800000|2022-02-24 09:10:00|329.83|329.58|329.83|329.63|329.93|329.68|329.78|329.58|10
1645693810000|2022-02-24 09:10:10|329.78|329.58|329.83|329.58|329.83|329.58|329.78|329.58|4
1645693820000|2022-02-24 09:10:20||329.63||329.58||329.63||329.58|3
1645693830000|2022-02-24 09:10:30|329.78||329.78||329.78||329.78||6
1645693840000|2022-02-24 09:10:40|329.98|329.68|329.98|329.73|329.98|329.73|329.98|329.68|20
1645693850000|2022-02-24 09:10:50|329.93|329.68|329.93|329.68|329.93|329.68|329.93|329.68|2
1645693860000|2022-02-24 09:11:00|329.83|329.58|329.83|329.58|329.83|329.58|329.78|329.58|5
1645693870000|2022-02-24 09:11:10|329.78|329.63|329.78|329.63|329.78|329.63|329.78|329.63|4
1645693880000|2022-02-24 09:11:20|329.73|329.58|329.73|329.58|329.73|329.58|329.73|329.58|5
1645693890000|2022-02-24 09:11:30|329.78|329.63|329.88|329.63|329.88|329.63|329.78|329.63|28
1645693900000|2022-02-24 09:11:40|||||||||2
1645693910000|2022-02-24 09:11:50|329.83|329.68|329.83|329.63|329.83|329.68|329.83|329.63|5
1645693920000|2022-02-24 09:12:00||329.58||329.53||329.58||329.53|7
1645693930000|2022-02-24 09:12:10|||||||||4
1645693940000|2022-02-24 09:12:20|329.78||329.73||329.78||329.73||4
1645693950000|2022-02-24 09:12:30|329.68||329.68||329.68||329.68||5
1645693960000|2022-02-24 09:12:40||329.48||329.48||329.48||329.48|6
1645693970000|2022-02-24 09:12:50||329.33||329.38||329.38||329.33|17
1645693980000|2022-02-24 09:13:00|||||||||5
1645693990000|2022-02-24 09:13:10|329.63|329.33|329.48|329.23|329.63|329.33|329.48|329.23|6
1645694000000|2022-02-24 09:13:20|329.43|329.13|329.28|329.03|329.43|329.13|329.28|329.03|11
1645694010000|2022-02-24 09:13:30|329.23|328.98|329.18|328.98|329.23|328.98|329.13|328.98|12
1645694020000|2022-02-24 09:13:40|329.13|329.03|329.13|328.98|329.13|329.03|329.13|328.98|17
1645694030000|2022-02-24 09:13:50|329.18|329.03|329.48|329.23|329.48|329.23|329.18|329.03|16
1645694040000|2022-02-24 09:14:00|329.53|329.18|329.58|329.33|329.58|329.33|329.53|329.18|24
1645694050000|2022-02-24 09:14:10|329.53|329.28|329.53|329.28|329.53|329.33|329.53|329.28|3
1645694060000|2022-02-24 09:14:20|||||||||34
1645694070000|2022-02-24 09:14:30|||||||||5
1645694080000|2022-02-24 09:14:40|||||||||4
1645694090000|2022-02-24 09:14:50||329.33||329.28||329.33||329.28|6
1645694100000|2022-02-24 09:15:00|329.48|329.33|329.58|329.33|329.58|329.38|329.48|329.33|13
1645694110000|2022-02-24 09:15:10||329.38||329.38||329.38||329.38|6
1645694120000|2022-02-24 09:15:20|329.48|329.43|329.48|329.33|329.48|329.43|329.48|329.33|8
1645694130000|2022-02-24 09:15:30|329.33|329.28|329.33|329.18|329.33|329.28|329.33|329.18|21
1645694140000|2022-02-24 09:15:40|329.48|329.23|329.48|329.23|329.48|329.28|329.48|329.23|21
1645694150000|2022-02-24 09:15:50|329.43|329.28|329.43|329.28|329.43|329.28|329.43|329.28|6
1645694160000|2022-02-24 09:16:00||329.23||329.23||329.23||329.18|10
1645694170000|2022-02-24 09:16:10||329.18||329.18||329.23||329.18|9
1645694180000|2022-02-24 09:16:20|329.38||329.38||329.38||329.38||9
1645694190000|2022-02-24 09:16:30|329.33|329.13|329.33|329.13|329.33|329.13|329.33|329.13|7
1645694200000|2022-02-24 09:16:40|329.48|329.18|329.48|329.18|329.48|329.18|329.48|329.18|16
1645694210000|2022-02-24 09:16:50||329.23||329.23||329.23||329.23|6
1645694220000|2022-02-24 09:17:00|329.43|329.28|329.43|329.18|329.43|329.28|329.43|329.18|9
1645694230000|2022-02-24 09:17:10|329.38||329.38||329.38||329.38||8
1645694240000|2022-02-24 09:17:20|329.33|329.13|329.28|329.13|329.33|329.13|329.28|329.13|3
1645694250000|2022-02-24 09:17:30|329.33|329.18|329.33|329.18|329.33|329.18|329.33|329.18|15
1645694260000|2022-02-24 09:17:40|329.43|329.23|329.43|329.18|329.43|329.23|329.43|329.18|10
1645694270000|2022-02-24 09:17:50|||||||||6
1645694280000|2022-02-24 09:18:00|329.38|329.13|329.33|329.13|329.38|329.13|329.33|329.13|3
1645694290000|2022-02-24 09:18:10|329.28||329.33||329.33||329.28||13
1645694300000|2022-02-24 09:18:20|||||||||5
1645694310000|2022-02-24 09:18:30|329.48|329.18|329.48|329.23|329.48|329.33|329.48|329.18|11
1645694320000|2022-02-24 09:18:40|||||||||6
1645694330000|2022-02-24 09:18:50|||||||||6
1645694340000|2022-02-24 09:19:00|||||||||8
1645694350000|2022-02-24 09:19:10|||||||||6
1645694360000|2022-02-24 09:19:20||329.28||329.23||329.28||329.23|10
1645694370000|2022-02-24 09:19:30|329.43|329.18|329.43|329.18|329.43|329.18|329.43|329.18|12
1645694380000|2022-02-24 09:19:40|329.38|329.13|329.78|329.58|329.83|329.58|329.38|329.13|38
1645694390000|2022-02-24 09:19:50|329.73|329.53|329.78|329.18|329.78|329.53|329.63|329.13|11
1645694400000|2022-02-24 09:20:00|329.43|328.83|329.43|328.83|329.43|328.83|329.33|328.73|0
1645694410000|2022-02-24 09:20:10|329.53|328.93|329.53|328.93|329.53|328.93|329.43|328.83|0
1645694420000|2022-02-24 09:20:20|329.63|329.03|329.63|329.03|329.63|329.03|329.53|328.93|0
1645694430000|2022-02-24 09:20:30|329.53|328.93|329.43|328.83|329.53|328.93|329.43|328.83|0
1645694440000|2022-02-24 09:20:40|329.53|328.93|329.43|328.83|329.53|328.93|329.43|328.83|0
1645694450000|2022-02-24 09:20:50|329.53|328.93|329.53|328.93|329.63|329.03|329.43|328.83|0
1645694460000|2022-02-24 09:21:00|329.43|328.83|329.43|328.83|329.53|328.93|329.43|328.83|0
1645694470000|2022-02-24 09:21:10|329.53|328.93|329.53|328.93|329.53|328.93|329.43|328.83|0
1645694500000|2022-02-24 09:21:40|329.43|328.83|329.63|329.03|329.63|329.03|329.43|328.83|0
1645694510000|2022-02-24 09:21:50|329.53|328.93|329.53|328.93|329.53|328.93|329.53|328.93|0
1645694520000|2022-02-24 09:22:00|329.63|329.03|329.63|329.03|329.63|329.03|329.63|329.03|0
1645694530000|2022-02-24 09:22:10|329.73|329.13|329.73|329.13|329.73|329.13|329.63|329.03|0
1645694540000|2022-02-24 09:22:20|329.63|329.03|329.73|329.13|329.73|329.13|329.63|329.03|0
1645694550000|2022-02-24 09:22:30|329.83|329.23|329.83|329.23|329.83|329.23|329.83|329.23|0
1645694560000|2022-02-24 09:22:40|329.93|329.33|329.93|329.33|329.93|329.33|329.83|329.23|0
1645694570000|2022-02-24 09:22:50|330.03|329.43|329.93|329.33|330.03|329.43|329.93|329.33|0
1645694580000|2022-02-24 09:23:00|329.83|329.23|329.93|329.33|329.93|329.33|329.83|329.23|0
1645694590000|2022-02-24 09:23:10|329.83|329.23|329.83|329.23|329.93|329.33|329.83|329.23|0
1645694600000|2022-02-24 09:23:20|329.93|329.33|329.73|329.13|329.93|329.33|329.73|329.13|0
1645694630000|2022-02-24 09:23:50|329.83|329.23|329.83|329.23|329.83|329.23|329.83|329.23|0
1645694640000|2022-02-24 09:24:00|329.73|329.13|329.83|329.23|329.83|329.23|329.73|329.13|0
1645694650000|2022-02-24 09:24:10|329.93|329.33|329.83|329.23|329.93|329.33|329.83|329.23|0
1645694660000|2022-02-24 09:24:20|329.73|329.13|329.73|329.13|329.73|329.13|329.73|329.13|0
1645694670000|2022-02-24 09:24:30|329.83|329.23|329.63|329.03|329.83|329.23|329.63|329.03|0
1645694680000|2022-02-24 09:24:40|329.73|329.13|329.63|329.03|329.73|329.13|329.63|329.03|0
1645694690000|2022-02-24 09:24:50|329.53|328.93|329.63|329.03|329.63|329.03|329.53|328.93|0
1645694700000|2022-02-24 09:25:00|329.53|328.93|329.53|328.93|329.53|328.93|329.53|328.93|14
1645694710000|2022-02-24 09:25:10|329.63|329.03|329.53|328.93|329.63|329.03|329.53|328.93|0
1645694720000|2022-02-24 09:25:20|329.43|328.83|329.53|328.93|329.53|328.93|329.43|328.83|0
1645694730000|2022-02-24 09:25:30|329.43|328.83|329.43|328.83|329.43|328.83|329.43|328.83|0
1645694740000|2022-02-24 09:25:40|329.33|328.73|329.43|328.83|329.43|328.83|329.33|328.73|0
1645694760000|2022-02-24 09:26:00|329.33|328.73|329.33|328.73|329.33|328.73|329.33|328.73|0
1645694770000|2022-02-24 09:26:10|329.23|328.63|329.33|328.73|329.33|328.73|329.23|328.63|0
1645694780000|2022-02-24 09:26:20|329.23|328.63|329.23|328.63|329.23|328.63|329.23|328.63|0
1645694790000|2022-02-24 09:26:30|329.13|328.53|329.13|328.53|329.23|328.63|329.13|328.53|0
1645694800000|2022-02-24 09:26:40|329.23|328.63|329.13|328.53|329.23|328.63|329.13|328.53|0
1645694820000|2022-02-24 09:27:00|329.23|328.63|329.23|328.63|329.23|328.63|329.23|328.63|0
1645694830000|2022-02-24 09:27:10|329.13|328.53|329.43|328.83|329.43|328.83|329.13|328.53|0
1645694840000|2022-02-24 09:27:20|329.33|328.73|329.43|328.83|329.43|328.83|329.33|328.73|0
1645694850000|2022-02-24 09:27:30|329.33|328.73|329.43|328.83|329.43|328.83|329.33|328.73|0
1645694860000|2022-02-24 09:27:40|329.33|328.73|329.33|328.73|329.33|328.73|329.33|328.73|0
1645694870000|2022-02-24 09:27:50|329.43|328.83|329.33|328.73|329.43|328.83|329.33|328.73|0
1645694880000|2022-02-24 09:28:00|329.23|328.63|329.33|328.73|329.33|328.73|329.23|328.63|0
1645694890000|2022-02-24 09:28:10|329.23|328.63|329.13|328.53|329.33|328.73|329.13|328.53|0
1645694900000|2022-02-24 09:28:20|329.23|328.63|329.33|328.73|329.33|328.73|329.13|328.53|0
1645694910000|2022-02-24 09:28:30|329.23|328.63|329.23|328.63|329.33|328.73|329.13|328.53|0
1645694920000|2022-02-24 09:28:40|329.13|328.53|329.23|328.63|329.23|328.63|329.13|328.53|0
1645694930000|2022-02-24 09:28:50|329.13|328.53|329.13|328.53|329.23|328.63|329.13|328.53|0
1645694940000|2022-02-24 09:29:00|329.23|328.63|329.23|328.63|329.33|328.73|329.13|328.53|0
1645694950000|2022-02-24 09:29:10|329.13|328.53|329.23|328.63|329.23|328.63|329.13|328.53|0
1645694970000|2022-02-24 09:29:30|329.13|328.53|329.13|328.53|329.13|328.53|329.03|328.43|0
1645694980000|2022-02-24 09:29:40|329.03|328.43|329.03|328.43|329.03|328.43|329.03|328.43|0
1645695000000|2022-02-24 09:30:00|329.13|328.53|329.13|328.53|329.13|328.53|329.03|328.43|0
1645695010000|2022-02-24 09:30:10|329.03|328.43|329.13|328.53|329.13|328.53|329.03|328.43|0
1645695020000|2022-02-24 09:30:20|329.03|328.43|329.13|328.53|329.13|328.53|329.03|328.43|0
1645695030000|2022-02-24 09:30:30|329.03|328.43|329.13|328.53|329.13|328.53|329.03|328.43|0
1645695040000|2022-02-24 09:30:40|329.03|328.43|328.93|328.33|329.03|328.43|328.93|328.33|0
1645695050000|2022-02-24 09:30:50|329.03|328.43|329.13|328.53|329.13|328.53|328.93|328.33|0
1645695060000|2022-02-24 09:31:00|329.23|328.63|329.23|328.63|329.33|328.73|329.23|328.63|0
1645695070000|2022-02-24 09:31:10|329.13|328.53|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695080000|2022-02-24 09:31:20|329.03|328.43|329.23|328.63|329.23|328.63|329.03|328.43|0
1645695090000|2022-02-24 09:31:30|329.33|328.73|329.33|328.73|329.43|328.83|329.23|328.63|0
1645695100000|2022-02-24 09:31:40|329.23|328.63|329.23|328.63|329.33|328.73|329.23|328.63|0
1645695110000|2022-02-24 09:31:50|329.33|328.73|329.43|328.83|329.43|328.83|329.33|328.73|0
1645695120000|2022-02-24 09:32:00|329.33|328.73|329.33|328.73|329.43|328.83|329.33|328.73|0
1645695130000|2022-02-24 09:32:10|329.23|328.63|329.33|328.73|329.33|328.73|329.23|328.63|0
1645695140000|2022-02-24 09:32:20|329.23|328.63|329.23|328.63|329.23|328.63|329.23|328.63|0
1645695160000|2022-02-24 09:32:40|329.33|328.73|329.33|328.73|329.33|328.73|329.23|328.63|0
1645695180000|2022-02-24 09:33:00|329.23|328.63|329.23|328.63|329.33|328.73|329.23|328.63|0
1645695190000|2022-02-24 09:33:10|329.33|328.73|329.33|328.73|329.33|328.73|329.33|328.73|0
1645695200000|2022-02-24 09:33:20|329.43|328.83|329.33|328.73|329.43|328.83|329.33|328.73|0
1645695210000|2022-02-24 09:33:30|329.23|328.63|329.33|328.73|329.33|328.73|329.23|328.63|0
1645695220000|2022-02-24 09:33:40|329.23|328.63|329.33|328.73|329.33|328.73|329.23|328.63|0
1645695230000|2022-02-24 09:33:50|329.23|328.63|329.23|328.63|329.23|328.63|329.23|328.63|0
1645695240000|2022-02-24 09:34:00|329.13|328.53|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695250000|2022-02-24 09:34:10|329.23|328.63|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695260000|2022-02-24 09:34:20|329.23|328.63|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695290000|2022-02-24 09:34:50|329.23|328.63|329.23|328.63|329.33|328.73|329.23|328.63|0
1645695300000|2022-02-24 09:35:00|329.13|328.53|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695320000|2022-02-24 09:35:20|329.03|328.43|329.13|328.53|329.13|328.53|329.03|328.43|0
1645695330000|2022-02-24 09:35:30|329.03|328.43|329.03|328.43|329.13|328.53|329.03|328.43|0
1645695350000|2022-02-24 09:35:50|329.13|328.53|329.03|328.43|329.13|328.53|329.03|328.43|0
1645695360000|2022-02-24 09:36:00|329.13|328.53|329.13|328.53|329.13|328.53|329.03|328.43|0
1645695370000|2022-02-24 09:36:10|329.03|328.43|329.03|328.43|329.13|328.53|329.03|328.43|0
1645695380000|2022-02-24 09:36:20|329.13|328.53|329.03|328.43|329.13|328.53|329.03|328.43|0
1645695400000|2022-02-24 09:36:40|328.93|328.33|329.03|328.43|329.03|328.43|328.93|328.33|0
1645695410000|2022-02-24 09:36:50|328.93|328.33|329.03|328.43|329.03|328.43|328.93|328.33|0
1645695420000|2022-02-24 09:37:00|328.93|328.33|329.03|328.43|329.03|328.43|328.93|328.33|0
1645695430000|2022-02-24 09:37:10|329.13|328.53|329.13|328.53|329.13|328.53|329.03|328.43|0
1645695440000|2022-02-24 09:37:20|329.23|328.63|329.23|328.63|329.23|328.63|329.23|328.63|0
1645695450000|2022-02-24 09:37:30|329.13|328.53|329.13|328.53|329.13|328.53|329.13|328.53|0
1645695460000|2022-02-24 09:37:40|329.23|328.63|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695470000|2022-02-24 09:37:50|329.23|328.63|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695490000|2022-02-24 09:38:10|329.23|328.63|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695500000|2022-02-24 09:38:20|329.23|328.63|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695510000|2022-02-24 09:38:30|329.23|328.63|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695520000|2022-02-24 09:38:40|329.03|328.43|329.03|328.43|329.13|328.53|329.03|328.43|0
1645695540000|2022-02-24 09:39:00|329.13|328.53|329.23|328.63|329.23|328.63|329.13|328.53|0
1645695550000|2022-02-24 09:39:10|329.33|328.73|329.33|328.73|329.33|328.73|329.23|328.63|0
1645695570000|2022-02-24 09:39:30|329.23|328.63|329.23|328.63|329.23|328.63|329.23|328.63|0
1645695590000|2022-02-24 09:39:50|329.33|328.73|329.23|328.63|329.33|328.73|329.23|328.63|0
1645695600000|2022-02-24 09:40:00|329.33|328.73|329.33|328.73|329.43|328.83|329.33|328.73|0
1645695610000|2022-02-24 09:40:10|329.43|328.83|329.33|328.73|329.43|328.83|329.33|328.73|0
1645695620000|2022-02-24 09:40:20|329.43|328.83|329.33|328.73|329.43|328.83|329.33|328.73|0
1645695630000|2022-02-24 09:40:30|329.43|328.83|329.43|328.83|329.43|328.83|329.33|328.73|0
1645695640000|2022-02-24 09:40:40|329.33|328.73|329.43|328.83|329.53|328.93|329.33|328.73|0
1645695650000|2022-02-24 09:40:50|329.53|328.93|329.53|328.93|329.53|328.93|329.43|328.83|0
1645695660000|2022-02-24 09:41:00|329.43|328.83|329.23|328.63|329.53|328.93|329.23|328.63|0
1645695670000|2022-02-24 09:41:10|329.33|328.73|329.23|328.63|329.33|328.73|329.23|328.63|0
1645695690000|2022-02-24 09:41:30|329.13|328.53|329.13|328.53|329.23|328.63|329.13|328.53|0
1645695710000|2022-02-24 09:41:50|329.23|328.63|329.03|328.43|329.23|328.63|329.03|328.43|0
1645695720000|2022-02-24 09:42:00|329.13|328.53|329.03|328.43|329.13|328.53|329.03|328.43|0
1645695740000|2022-02-24 09:42:20|328.93|328.33|329.03|328.43|329.03|328.43|328.93|328.33|0
1645695750000|2022-02-24 09:42:30|328.93|328.33|329.03|328.43|329.03|328.43|328.93|328.33|0
1645695760000|2022-02-24 09:42:40|328.93|328.33|328.93|328.33|329.03|328.43|328.93|328.33|0
1645695790000|2022-02-24 09:43:10|329.03|328.43|328.93|328.33|329.03|328.43|328.93|328.33|0
1645695800000|2022-02-24 09:43:20|328.83|328.23|328.83|328.23|328.93|328.33|328.83|328.23|0
1645695820000|2022-02-24 09:43:40|328.73|328.13|328.73|328.13|328.83|328.23|328.73|328.13|0
1645695830000|2022-02-24 09:43:50|328.83|328.23|328.83|328.23|328.83|328.23|328.73|328.13|0
1645695840000|2022-02-24 09:44:00|328.73|328.13|328.83|328.23|328.93|328.33|328.73|328.13|0
1645695850000|2022-02-24 09:44:10|328.93|328.33|328.93|328.33|328.93|328.33|328.83|328.23|0
1645695860000|2022-02-24 09:44:20|328.83|328.23|328.63|328.03|328.83|328.23|328.63|328.03|0
1645695870000|2022-02-24 09:44:30|328.73|328.13|328.53|327.93|328.73|328.13|328.53|327.93|0
1645695880000|2022-02-24 09:44:40|328.63|328.03|328.73|328.13|328.73|328.13|328.63|328.03|0
1645695890000|2022-02-24 09:44:50|328.83|328.23|328.83|328.23|328.83|328.23|328.73|328.13|0
1645695900000|2022-02-24 09:45:00|328.73|328.13|328.83|328.23|328.83|328.23|328.73|328.13|0
1645695920000|2022-02-24 09:45:20|328.73|328.13|328.73|328.13|328.83|328.23|328.73|328.13|0
1645695940000|2022-02-24 09:45:40|328.83|328.23|328.83|328.23|328.83|328.23|328.83|328.23|0
1645695950000|2022-02-24 09:45:50|328.93|328.33|328.83|328.23|328.93|328.33|328.83|328.23|0
1645695960000|2022-02-24 09:46:00|328.93|328.33|328.83|328.23|328.93|328.33|328.83|328.23|0
1645695970000|2022-02-24 09:46:10|328.93|328.33|328.83|328.23|328.93|328.33|328.83|328.23|0
1645695990000|2022-02-24 09:46:30|328.93|328.33|328.93|328.33|328.93|328.33|328.83|328.23|0
1645696020000|2022-02-24 09:47:00|328.83|328.23|328.93|328.33|328.93|328.33|328.83|328.23|0
1645696030000|2022-02-24 09:47:10|328.83|328.23|328.93|328.33|328.93|328.33|328.83|328.23|0
1645696050000|2022-02-24 09:47:30|328.83|328.23|328.83|328.23|328.83|328.23|328.83|328.23|0
1645696060000|2022-02-24 09:47:40|328.93|328.33|328.83|328.23|328.93|328.33|328.83|328.23|0
1645696110000|2022-02-24 09:48:30|328.73|328.13|328.83|328.23|328.83|328.23|328.73|328.13|0
1645696130000|2022-02-24 09:48:50|328.93|328.33|328.93|328.33|328.93|328.33|328.83|328.23|0
1645696140000|2022-02-24 09:49:00|328.83|328.23|328.93|328.33|328.93|328.33|328.83|328.23|0
1645696160000|2022-02-24 09:49:20|329.03|328.43|329.13|328.53|329.13|328.53|328.93|328.33|0
1645696170000|2022-02-24 09:49:30|329.03|328.43|329.03|328.43|329.03|328.43|329.03|328.43|0
1645696190000|2022-02-24 09:49:50|329.13|328.53|329.03|328.43|329.13|328.53|329.03|328.43|0
1645696200000|2022-02-24 09:50:00|329.23|328.83|329.23|329.03|329.23|329.03|329.08|328.83|16
1645696210000|2022-02-24 09:50:10|329.33|329.08|329.43|329.23|329.48|329.23|329.28|329.08|8
1645696220000|2022-02-24 09:50:20|329.38|329.28|329.48|329.23|329.53|329.28|329.38|329.23|20
1645696230000|2022-02-24 09:50:30|329.43|329.28|329.43|329.18|329.43|329.28|329.33|329.13|6
1645696240000|2022-02-24 09:50:40|329.48|329.23|329.43|329.23|329.53|329.33|329.43|329.23|1
1645696250000|2022-02-24 09:50:50|329.48|329.28|329.43|329.23|329.53|329.28|329.43|329.23|0
1645696260000|2022-02-24 09:51:00|329.38|329.28|329.38|329.13|329.38|329.28|329.38|329.13|8
1645696270000|2022-02-24 09:51:10|329.28|329.08|329.28|329.08|329.28|329.13|329.28|329.08|1
1645696280000|2022-02-24 09:51:20|329.23|329.03|329.18|328.93|329.23|329.03|329.18|328.93|7
1645696300000|2022-02-24 09:51:40|329.08|328.88|329.08|328.88|329.08|328.88|329.08|328.88|0
1645696310000|2022-02-24 09:51:50|329.03|328.83|328.93|328.73|329.03|328.83|328.93|328.73|7
1645696320000|2022-02-24 09:52:00|328.88|328.78|328.88|328.68|328.88|328.78|328.88|328.68|20
1645696330000|2022-02-24 09:52:10|328.83|328.63|328.78|328.63|328.83|328.63|328.78|328.63|1
1645696340000|2022-02-24 09:52:20|328.83|328.58|328.73|328.53|328.88|328.58|328.73|328.53|19
1645696350000|2022-02-24 09:52:30|328.68|328.48|328.58|328.38|328.73|328.53|328.53|328.38|16
1645696360000|2022-02-24 09:52:40|328.53|328.33|328.53|328.38|328.63|328.38|328.53|328.33|29
1645696370000|2022-02-24 09:52:50|328.43|328.28|328.48|328.28|328.48|328.28|328.43|328.28|16
1645696380000|2022-02-24 09:53:00|328.43|328.33|328.48|328.33|328.53|328.33|328.43|328.28|7
1645696390000|2022-02-24 09:53:10|328.53|328.38|328.58|328.33|328.58|328.38|328.53|328.33|1
1645696400000|2022-02-24 09:53:20|328.53|328.38|328.58|328.33|328.58|328.38|328.53|328.33|0
1645696410000|2022-02-24 09:53:30|328.53|328.38|328.58|328.38|328.58|328.38|328.53|328.28|0
1645696420000|2022-02-24 09:53:40|328.53|328.43|328.58|328.38|328.58|328.43|328.53|328.33|3
1645696430000|2022-02-24 09:53:50|328.53|328.33|328.48|328.28|328.53|328.33|328.48|328.28|0
1645696440000|2022-02-24 09:54:00|328.53|328.33|328.43|328.23|328.53|328.33|328.43|328.23|4
1645696450000|2022-02-24 09:54:10|328.38|328.18|328.33|328.13|328.38|328.18|328.33|328.13|6
1645696460000|2022-02-24 09:54:20|328.38|328.18|328.28|328.13|328.38|328.18|328.28|328.13|5
1645696470000|2022-02-24 09:54:30|328.23|328.08|328.18|328.03|328.23|328.08|328.18|328.03|6
1645696480000|2022-02-24 09:54:40||327.98||328.03||328.03||327.98|7
1645696490000|2022-02-24 09:54:50|328.23|328.08|328.23|328.08|328.23|328.08|328.23|328.03|8
1645696500000|2022-02-24 09:55:00|328.28|328.03|328.18|328.03|328.28|328.03|328.18|327.98|11
1645696510000|2022-02-24 09:55:10|328.23||328.18||328.23||328.18||0
1645696520000|2022-02-24 09:55:20|328.23|328.08|328.23|328.08|328.23|328.08|328.18|328.03|6
1645696540000|2022-02-24 09:55:40|328.28|328.13|328.33|328.13|328.38|328.18|328.28|328.13|7
1645696550000|2022-02-24 09:55:50|328.38|328.18|328.33|328.18|328.38|328.18|328.33|328.13|0
1645696560000|2022-02-24 09:56:00|328.38|328.23|328.43|328.23|328.43|328.23|328.33|328.23|4
1645696570000|2022-02-24 09:56:10|328.38|328.28|328.48|328.28|328.48|328.28|328.38|328.23|0
1645696580000|2022-02-24 09:56:20|328.53|328.23|328.43|328.23|328.53|328.28|328.43|328.23|6
1645696590000|2022-02-24 09:56:30|328.48|328.28|328.43|328.28|328.48|328.28|328.43|328.23|4
1645696600000|2022-02-24 09:56:40|328.48|328.23|328.38|328.23|328.48|328.28|328.38|328.23|4
1645696610000|2022-02-24 09:56:50|328.33|328.18|328.33|328.18|328.33|328.18|328.33|328.18|4
1645696620000|2022-02-24 09:57:00|328.38|328.13|328.28|328.13|328.38|328.18|328.28|328.13|4
1645696630000|2022-02-24 09:57:10|328.23|328.08|328.33|328.13|328.33|328.13|328.23|328.03|4
1645696640000|2022-02-24 09:57:20|328.38|328.08|328.28|328.13|328.38|328.13|328.28|328.08|2
1645696650000|2022-02-24 09:57:30|328.23|328.08|328.18|328.03|328.23|328.08|328.18|327.98|8
1645696660000|2022-02-24 09:57:40|328.23|327.98|328.18|328.03|328.23|328.03|328.18|327.98|13
1645696670000|2022-02-24 09:57:50|328.23|328.08|328.28|328.08|328.28|328.08|328.23|328.03|1
1645696680000|2022-02-24 09:58:00|328.33|328.13|328.28|328.08|328.33|328.13|328.28|328.08|6
1645696690000|2022-02-24 09:58:10|328.23|328.13|328.28|328.08|328.28|328.13|328.23|328.08|1
1645696700000|2022-02-24 09:58:20|328.33|328.13|328.28|328.08|328.33|328.13|328.23|328.08|6
1645696710000|2022-02-24 09:58:30|328.23|328.03|328.23|328.08|328.28|328.08|328.23|328.03|1
1645696720000|2022-02-24 09:58:40|328.28|328.13|328.33|328.18|328.33|328.18|328.28|328.13|4
1645696730000|2022-02-24 09:58:50|328.28|328.13|328.28|328.13|328.33|328.13|328.28|328.13|6
1645696740000|2022-02-24 09:59:00|328.33||328.28||328.33||328.28||2
1645696750000|2022-02-24 09:59:10|328.23|328.08|328.23|328.08|328.23|328.08|328.23|328.08|6
1645696760000|2022-02-24 09:59:20|328.28|328.13|328.33|328.13|328.33|328.13|328.23|328.08|7
1645696770000|2022-02-24 09:59:30|328.28|328.08|328.38|328.13|328.38|328.13|328.28|328.08|6
1645696780000|2022-02-24 09:59:40|328.33||328.33||328.33||328.33||1
1645696790000|2022-02-24 09:59:50|328.28|328.08|328.23|327.98|328.28|328.13|328.23|327.98|1
1645696800000|2022-02-24 10:00:00|328.18|328.03|328.13|327.98|328.18|328.03|328.13|327.98|5
1645696810000|2022-02-24 10:00:10|328.08|327.93|328.03|327.88|328.08|327.93|328.03|327.88|10
1645696820000|2022-02-24 10:00:20|328.08|327.83|328.03|327.88|328.18|327.98|327.98|327.78|8
1645696830000|2022-02-24 10:00:30|328.08||328.03||328.08||328.03||0
1645696840000|2022-02-24 10:00:40|328.08|327.93|327.93|327.78|328.08|327.93|327.93|327.78|7
1645696850000|2022-02-24 10:00:50|327.98|327.83|327.93|327.78|327.98|327.83|327.93|327.78|2
1645696860000|2022-02-24 10:01:00|327.98|327.83|327.98|327.83|328.03|327.83|327.98|327.78|9
1645696870000|2022-02-24 10:01:10|328.03|327.88|328.08|327.88|328.13|327.93|328.03|327.83|2
1645696880000|2022-02-24 10:01:20|328.13|327.93|328.13|327.98|328.18|327.98|328.13|327.93|9
1645696890000|2022-02-24 10:01:30||327.93||327.98||327.98||327.93|4
1645696900000|2022-02-24 10:01:40|328.18|327.93|328.18|327.98|328.18|327.98|328.13|327.93|3
1645696910000|2022-02-24 10:01:50|328.23|328.08|328.23|328.03|328.33|328.08|328.23|328.03|5
1645696920000|2022-02-24 10:02:00|328.28|328.08|328.18|328.03|328.28|328.08|328.18|328.03|2
1645696930000|2022-02-24 10:02:10|328.13|327.98|328.13|327.93|328.18|327.98|328.08|327.93|1
1645696940000|2022-02-24 10:02:20|328.08|327.98|328.13|327.93|328.13|327.98|328.08|327.93|0
1645696950000|2022-02-24 10:02:30|328.08|327.98|328.23|328.03|328.23|328.03|328.08|327.98|9
1645696960000|2022-02-24 10:02:40|328.18|328.08|328.23|328.03|328.23|328.08|328.18|328.03|6
1645696970000|2022-02-24 10:02:50|328.18|328.08|328.18|328.03|328.23|328.08|328.18|328.03|0
1645696980000|2022-02-24 10:03:00|328.23|328.08|328.33|328.13|328.33|328.13|328.18|328.03|7
1645696990000|2022-02-24 10:03:10|328.38|328.18|328.33|328.18|328.38|328.18|328.33|328.13|4
1645697000000|2022-02-24 10:03:20|328.38|328.13|328.33|328.18|328.38|328.23|328.33|328.13|0
1645697010000|2022-02-24 10:03:30|328.28|328.13|328.33|328.13|328.33|328.13|328.28|328.13|3
1645697020000|2022-02-24 10:03:40|328.38|328.18|328.38|328.18|328.38|328.23|328.33|328.18|1
1645697030000|2022-02-24 10:03:50|328.43|328.23|328.38|328.18|328.43|328.23|328.38|328.18|2
1645697040000|2022-02-24 10:04:00|328.43|328.23|328.43|328.23|328.48|328.33|328.38|328.18|1
1645697050000|2022-02-24 10:04:10|328.48|328.28|328.43|328.23|328.48|328.28|328.38|328.23|1
1645697060000|2022-02-24 10:04:20|328.38|328.18|328.38|328.18|328.38|328.23|328.33|328.18|1
1645697070000|2022-02-24 10:04:30|328.43|328.23|328.43|328.28|328.48|328.28|328.43|328.23|1
1645697080000|2022-02-24 10:04:40|328.48|328.23|328.38|328.18|328.48|328.23|328.38|328.18|0
1645697090000|2022-02-24 10:04:50|328.33|328.23|328.33|328.13|328.33|328.23|328.33|328.13|2
1645697100000|2022-02-24 10:05:00|328.28|328.18|328.28|328.13|328.28|328.18|328.28|328.13|3
1645697110000|2022-02-24 10:05:10|328.33|328.18|328.38|328.18|328.43|328.23|328.33|328.18|6
1645697120000|2022-02-24 10:05:20|328.33|328.13|328.33|328.18|328.33|328.18|328.28|328.13|3
1645697130000|2022-02-24 10:05:30|328.38|328.13|328.38|328.23|328.43|328.28|328.38|328.13|9
1645697140000|2022-02-24 10:05:40|328.43|328.18|328.38|328.23|328.43|328.28|328.38|328.18|0
1645697150000|2022-02-24 10:05:50|328.33|328.18|328.28|328.13|328.38|328.18|328.28|328.13|1
1645697160000|2022-02-24 10:06:00|328.33|328.18|328.38|328.23|328.43|328.23|328.28|328.13|14
1645697170000|2022-02-24 10:06:10|328.33|328.18|328.33|328.18|328.38|328.23|328.33|328.18|0
1645697180000|2022-02-24 10:06:20|328.38|328.23|328.38|328.18|328.38|328.23|328.33|328.18|13
1645697190000|2022-02-24 10:06:30|328.33|328.23|328.38|328.23|328.43|328.23|328.33|328.18|1
1645697200000|2022-02-24 10:06:40|328.33|328.18|328.28|328.13|328.33|328.23|328.28|328.13|0
1645697210000|2022-02-24 10:06:50|328.33|328.18|328.43|328.23|328.43|328.28|328.33|328.18|3
1645697220000|2022-02-24 10:07:00|328.38|328.18|328.28|328.13|328.38|328.18|328.28|328.13|3
1645697230000|2022-02-24 10:07:10|328.38|328.18|328.38|328.18|328.38|328.23|328.38|328.13|2
1645697240000|2022-02-24 10:07:20|328.33|328.13|328.38|328.18|328.38|328.23|328.33|328.13|0
1645697250000|2022-02-24 10:07:30|328.33|328.23|328.33|328.18|328.38|328.23|328.33|328.18|2
1645697260000|2022-02-24 10:07:40|328.38|328.13|328.33|328.18|328.38|328.18|328.28|328.13|3
1645697270000|2022-02-24 10:07:50|328.28|328.13|328.33|328.18|328.33|328.18|328.28|328.13|1
1645697280000|2022-02-24 10:08:00|328.38|328.23|328.43|328.23|328.43|328.28|328.38|328.23|2
1645697290000|2022-02-24 10:08:10|328.48|328.28|328.33|328.18|328.48|328.28|328.33|328.18|3
1645697300000|2022-02-24 10:08:20|328.38|328.23|328.33|328.18|328.38|328.23|328.33|328.18|2
1645697310000|2022-02-24 10:08:30|328.28|328.13|328.28|328.08|328.28|328.13|328.23|328.08|9
1645697320000|2022-02-24 10:08:40|328.33|328.13|328.33|328.18|328.33|328.18|328.28|328.13|1
1645697330000|2022-02-24 10:08:50|328.28|328.13|328.28|328.13|328.33|328.13|328.28|328.13|0
1645697340000|2022-02-24 10:09:00|328.33|328.18|328.28|328.13|328.38|328.18|328.28|328.13|6
1645697350000|2022-02-24 10:09:10|328.33|328.18|328.43|328.28|328.43|328.28|328.33|328.18|2
1645697360000|2022-02-24 10:09:20|328.38|328.23|328.43|328.23|328.43|328.23|328.38|328.23|1
1645697370000|2022-02-24 10:09:30|328.38|328.28|328.33|328.18|328.38|328.28|328.33|328.18|1
1645697380000|2022-02-24 10:09:40|328.38|328.23|328.33|328.18|328.38|328.23|328.33|328.18|2
1645697390000|2022-02-24 10:09:50|328.38|328.23|328.43|328.23|328.43|328.28|328.38|328.23|2
1645697400000|2022-02-24 10:10:00|328.38|328.18|328.38|328.23|328.43|328.23|328.33|328.18|0
1645697410000|2022-02-24 10:10:10|328.33|328.18|328.33|328.18|328.38|328.18|328.33|328.18|1
1645697420000|2022-02-24 10:10:20|328.38|328.23|328.38|328.18|328.38|328.23|328.33|328.18|2
1645697430000|2022-02-24 10:10:30|328.33|328.13|328.33|328.13|328.38|328.13|328.28|328.13|0
1645697440000|2022-02-24 10:10:40|328.38|328.18|328.28|328.13|328.38|328.23|328.28|328.13|0
1645697450000|2022-02-24 10:10:50|328.33|328.18|328.38|328.18|328.38|328.18|328.28|328.13|0
1645697460000|2022-02-24 10:11:00|328.33|328.13|328.23|328.08|328.33|328.18|328.23|328.08|7
1645697470000|2022-02-24 10:11:10|328.28|328.13|328.28|328.13|328.33|328.13|328.23|328.08|1
1645697480000|2022-02-24 10:11:20|328.33|328.18|328.28|328.13|328.33|328.18|328.28|328.13|1
1645697490000|2022-02-24 10:11:30|328.23|328.08|328.23|328.03|328.23|328.08|328.18|328.03|7
1645697500000|2022-02-24 10:11:40|328.18|327.98|328.18|328.03|328.18|328.03|328.13|327.98|2
1645697510000|2022-02-24 10:11:50|328.13|327.98|328.18|327.98|328.18|328.03|328.13|327.98|0
1645697520000|2022-02-24 10:12:00|328.13|327.93|328.03|327.83|328.13|327.93|328.03|327.83|8
1645697530000|2022-02-24 10:12:10|327.98|327.88|327.98|327.83|328.03|327.88|327.98|327.83|2
1645697540000|2022-02-24 10:12:20|328.03|327.88|327.98|327.83|328.08|327.88|327.98|327.83|5
1645697550000|2022-02-24 10:12:30|328.03|327.73|327.93|327.78|328.03|327.78|327.88|327.73|7
1645697560000|2022-02-24 10:12:40|327.98|327.83|327.93|327.78|327.98|327.83|327.93|327.78|6
1645697570000|2022-02-24 10:12:50|327.88|327.68|327.93|327.78|327.93|327.78|327.88|327.68|4
1645697580000|2022-02-24 10:13:00|327.98|327.73|327.93|327.73|327.98|327.78|327.88|327.73|1
1645697590000|2022-02-24 10:13:10|327.98|327.78|327.88|327.68|327.98|327.78|327.83|327.68|0
1645697600000|2022-02-24 10:13:20|327.93|327.73|327.93|327.73|327.98|327.73|327.88|327.68|4
1645697610000|2022-02-24 10:13:30|327.88|327.68|327.93|327.73|327.93|327.73|327.88|327.68|0
1645697620000|2022-02-24 10:13:40|327.98|327.83|327.93|327.78|327.98|327.83|327.93|327.78|7
1645697630000|2022-02-24 10:13:50|327.98|327.83|327.98|327.83|327.98|327.83|327.93|327.78|10
1645697640000|2022-02-24 10:14:00|328.03|327.78|328.03|327.83|328.03|327.83|328.03|327.78|11
1645697650000|2022-02-24 10:14:10|328.08|327.78|328.03|327.83|328.08|327.83|327.98|327.78|0
1645697660000|2022-02-24 10:14:20|327.98|327.78|327.93|327.78|327.98|327.83|327.93|327.78|1
1645697670000|2022-02-24 10:14:30|327.88|327.73|327.93|327.78|327.93|327.78|327.88|327.68|5
1645697680000|2022-02-24 10:14:40|327.88|327.73|327.98|327.78|327.98|327.83|327.88|327.73|1
1645697690000|2022-02-24 10:14:50|328.03|327.83|328.08|327.83|328.08|327.83|327.98|327.78|5
1645697700000|2022-02-24 10:15:00|328.03|327.78|328.03|327.83|328.08|327.83|327.98|327.78|0
1645697710000|2022-02-24 10:15:10|328.08|327.88|328.08|327.88|328.08|327.88|328.03|327.88|0
1645697720000|2022-02-24 10:15:20|328.13|327.93|328.03|327.88|328.13|327.93|328.03|327.88|0
1645697730000|2022-02-24 10:15:30||327.83||327.78||327.83||327.78|1
1645697740000|2022-02-24 10:15:40|327.98|327.73|328.08|327.88|328.08|327.88|327.93|327.73|0
1645697750000|2022-02-24 10:15:50|328.13|327.93|328.13|327.93|328.23|328.03|328.08|327.93|16
1645697760000|2022-02-24 10:16:00||327.98||327.93||327.98||327.93|0
1645697770000|2022-02-24 10:16:10|328.08|327.98|328.08|327.88|328.13|327.98|328.03|327.83|13
1645697780000|2022-02-24 10:16:20|328.13|327.93|328.28|328.13|328.33|328.13|328.13|327.93|20
1645697790000|2022-02-24 10:16:30|328.33|328.08|328.38|328.13|328.38|328.18|328.23|328.08|13
1645697800000|2022-02-24 10:16:40|328.33|328.18|328.38|328.23|328.38|328.23|328.28|328.13|10
1645697810000|2022-02-24 10:16:50|328.43|328.18|328.53|328.38|328.53|328.38|328.43|328.18|17
1645697820000|2022-02-24 10:17:00|328.48|328.33|328.58|328.43|328.58|328.43|328.48|328.33|18
1645697830000|2022-02-24 10:17:10|328.63|328.48|328.88|328.73|328.88|328.73|328.63|328.48|15
1645697840000|2022-02-24 10:17:20|328.83|328.68|328.98|328.78|329.03|328.78|328.83|328.68|19
1645697850000|2022-02-24 10:17:30|329.03|328.83|329.18|329.03|329.18|329.03|329.03|328.83|14
1645697860000|2022-02-24 10:17:40|329.13|328.98|329.28|329.08|329.28|329.08|329.13|328.93|12
1645697870000|2022-02-24 10:17:50|329.33|329.13|329.38|329.23|329.43|329.23|329.33|329.13|13
1645697880000|2022-02-24 10:18:00|329.33|329.13|329.33|329.13|329.33|329.13|329.28|329.08|16
1645697890000|2022-02-24 10:18:10|329.28|329.18|329.33|329.18|329.33|329.18|329.28|329.13|9
1645697900000|2022-02-24 10:18:20|329.43|329.13|329.43|329.28|329.48|329.28|329.38|329.13|19
1645697910000|2022-02-24 10:18:30|329.48||329.48||329.48||329.48||11
1645697920000|2022-02-24 10:18:40|329.38|329.18|329.38|329.23|329.38|329.23|329.33|329.18|12
1645697930000|2022-02-24 10:18:50|329.43||329.43||329.43||329.43||8
1645697940000|2022-02-24 10:19:00|329.33|329.28|329.33|329.18|329.33|329.28|329.28|329.08|19
1645697950000|2022-02-24 10:19:10|329.43|329.23|329.43|329.23|329.43|329.23|329.38|329.23|16
1645697960000|2022-02-24 10:19:20|329.33|329.13|329.28|329.08|329.33|329.18|329.28|329.08|15
1645697970000|2022-02-24 10:19:30|329.33|329.13|329.43|329.23|329.43|329.23|329.33|329.13|11
1645697980000|2022-02-24 10:19:40|329.38|329.28|329.28|329.13|329.38|329.28|329.28|329.13|15
1645697990000|2022-02-24 10:19:50|329.33|329.18|329.38|329.18|329.38|329.18|329.33|329.18|11
1645698000000|2022-02-24 10:20:00|329.33||329.33||329.33||329.33||16
1645698010000|2022-02-24 10:20:10|329.28|329.08|329.33|329.18|329.33|329.18|329.28|329.08|15
1645698020000|2022-02-24 10:20:20|329.38|329.13|329.38|329.23|329.38|329.23|329.38|329.13|12
1645698030000|2022-02-24 10:20:30|329.43|329.28|329.48|329.33|329.48|329.33|329.38|329.23|14
1645698040000|2022-02-24 10:20:40|329.43|329.28|329.43|329.28|329.48|329.33|329.38|329.23|19
1645698050000|2022-02-24 10:20:50|329.48|329.33|329.43|329.28|329.48|329.33|329.43|329.28|14
1645698060000|2022-02-24 10:21:00|329.38|329.23|329.48|329.28|329.48|329.28|329.38|329.23|16
1645698070000|2022-02-24 10:21:10|329.53|329.33|329.53|329.38|329.53|329.38|329.53|329.33|15
1645698080000|2022-02-24 10:21:20|329.48|329.33|329.48|329.33|329.48|329.33|329.48|329.33|19
1645698090000|2022-02-24 10:21:30|||||||||12
1645698100000|2022-02-24 10:21:40|329.43|329.28|329.53|329.38|329.53|329.38|329.43|329.23|15
1645698110000|2022-02-24 10:21:50|329.63|329.43|329.53|329.38|329.63|329.43|329.53|329.38|7
1645698120000|2022-02-24 10:22:00|329.63|329.43|329.43|329.28|329.63|329.43|329.43|329.28|28
1645698130000|2022-02-24 10:22:10|329.38|329.23|329.43|329.28|329.43|329.28|329.38|329.23|11
1645698140000|2022-02-24 10:22:20|329.38|329.23|329.28|329.13|329.38|329.28|329.28|329.13|16
1645698150000|2022-02-24 10:22:30|329.23|329.08|329.23|329.08|329.23|329.08|329.23|329.08|7
1645698160000|2022-02-24 10:22:40|329.18|328.98|329.18|329.03|329.23|329.08|329.18|328.98|19
1645698170000|2022-02-24 10:22:50|329.23|329.08|329.18|329.03|329.23|329.08|329.18|329.03|15
1645698180000|2022-02-24 10:23:00|329.13|328.98|329.13|328.93|329.13|328.98|329.08|328.88|28
1645698190000|2022-02-24 10:23:10|329.08|328.98|329.08|328.93|329.08|328.98|329.08|328.93|12
1645698200000|2022-02-24 10:23:20|329.18|328.88|329.13|328.98|329.18|328.98|329.08|328.88|14
1645698210000|2022-02-24 10:23:30|329.18|329.03|329.18|328.98|329.23|329.03|329.13|328.98|19
1645698220000|2022-02-24 10:23:40|329.13|328.93|329.03|328.83|329.13|328.93|329.03|328.83|15
1645698230000|2022-02-24 10:23:50|328.98|328.88|328.98|328.83|329.03|328.88|328.93|328.73|12
1645698240000|2022-02-24 10:24:00|329.03|328.88|329.08|328.88|329.08|328.88|328.98|328.88|14
1645698250000|2022-02-24 10:24:10|329.13|328.93|329.18|329.03|329.18|329.03|329.13|328.93|17
1645698260000|2022-02-24 10:24:20|329.13|328.98|329.03|328.88|329.13|328.98|329.03|328.83|17
1645698270000|2022-02-24 10:24:30|328.98|328.83|328.93|328.78|329.03|328.88|328.93|328.78|21
1645698280000|2022-02-24 10:24:40|328.88|328.73|328.98|328.83|328.98|328.83|328.88|328.73|15
1645698290000|2022-02-24 10:24:50|329.03|328.78|329.03|328.83|329.03|328.88|329.03|328.78|10
1645698300000|2022-02-24 10:25:00|328.98|328.88|329.03|328.88|329.03|328.88|328.98|328.78|11
1645698310000|2022-02-24 10:25:10|328.98|328.78|328.93|328.78|328.98|328.78|328.93|328.73|17
1645698320000|2022-02-24 10:25:20|328.98|328.73|329.08|328.93|329.08|328.93|328.98|328.73|26
1645698330000|2022-02-24 10:25:30|329.13|328.98|329.18|329.03|329.23|329.03|329.13|328.93|22
1645698340000|2022-02-24 10:25:40|329.13|328.98|329.23|329.03|329.23|329.03|329.13|328.98|7
1645698350000|2022-02-24 10:25:50|329.28|329.08|329.28|329.13|329.33|329.13|329.28|329.08|13
1645698360000|2022-02-24 10:26:00|329.23|329.03|329.33|329.13|329.33|329.13|329.23|329.03|17
1645698370000|2022-02-24 10:26:10|329.28|329.08|329.53|329.33|329.53|329.38|329.28|329.08|11
1645698380000|2022-02-24 10:26:20|329.48|329.28|329.58|329.43|329.63|329.48|329.48|329.28|19
1645698390000|2022-02-24 10:26:30|329.63|329.48|329.58|329.43|329.63|329.48|329.53|329.38|15
1645698400000|2022-02-24 10:26:40|||||||||12
1645698410000|2022-02-24 10:26:50|329.63|329.48|329.63|329.48|329.63|329.48|329.63|329.48|15
1645698420000|2022-02-24 10:27:00|329.58|329.43|329.58|329.43|329.58|329.43|329.53|329.38|17
1645698430000|2022-02-24 10:27:10|329.68|329.48|329.63|329.48|329.68|329.53|329.63|329.43|15
1645698440000|2022-02-24 10:27:20|329.58|329.38|329.53|329.33|329.58|329.38|329.48|329.33|17
1645698450000|2022-02-24 10:27:30|329.58|329.38|329.58|329.43|329.58|329.43|329.48|329.28|13
1645698460000|2022-02-24 10:27:40|329.68|329.38|329.68|329.48|329.68|329.53|329.63|329.38|14
1645698470000|2022-02-24 10:27:50|329.73|329.53|329.58|329.38|329.73|329.53|329.58|329.38|21
1645698480000|2022-02-24 10:28:00|329.68|329.43|329.58|329.43|329.68|329.48|329.58|329.43|20
1645698490000|2022-02-24 10:28:10|329.53|329.38|329.53|329.38|329.53|329.38|329.53|329.33|16
1645698500000|2022-02-24 10:28:20|329.48|329.33|329.43|329.28|329.48|329.38|329.43|329.23|12
1645698510000|2022-02-24 10:28:30|||||||||6
1645698520000|2022-02-24 10:28:40|329.38|329.18|329.38|329.23|329.38|329.23|329.33|329.13|15
1645698530000|2022-02-24 10:28:50|329.43|329.28|329.48|329.33|329.48|329.33|329.43|329.28|16
1645698540000|2022-02-24 10:29:00|329.43|329.23|329.33|329.13|329.43|329.23|329.33|329.13|26
1645698550000|2022-02-24 10:29:10|329.28|329.18|329.23|329.08|329.33|329.18|329.23|329.03|15
1645698560000|2022-02-24 10:29:20|329.28|329.03|329.28|329.08|329.33|329.18|329.23|329.03|15
1645698570000|2022-02-24 10:29:30|329.23|329.13|329.23|329.08|329.28|329.13|329.23|329.03|9
1645698580000|2022-02-24 10:29:40|329.33|329.03|329.33|329.13|329.33|329.18|329.28|329.03|13
1645698590000|2022-02-24 10:29:50|329.38|329.18|329.38|329.23|329.48|329.28|329.38|329.13|20
1645698600000|2022-02-24 10:30:00|329.33|329.18|329.28|329.13|329.43|329.23|329.28|329.13|2
1645698610000|2022-02-24 10:30:10|329.33|329.18|329.23|329.03|329.33|329.18|329.23|329.03|9
1645698620000|2022-02-24 10:30:20||329.08||329.03||329.08||329.03|1
1645698630000|2022-02-24 10:30:30|329.28|329.08|329.28|329.13|329.28|329.13|329.28|329.08|5
1645698640000|2022-02-24 10:30:40|329.23|329.08|329.23|329.03|329.23|329.08|329.18|328.98|3
1645698650000|2022-02-24 10:30:50|329.18|328.98|329.23|329.08|329.28|329.08|329.18|328.98|6
1645698660000|2022-02-24 10:31:00|329.28|329.03|329.18|328.98|329.28|329.08|329.18|328.98|0
1645698670000|2022-02-24 10:31:10|329.13|329.03|329.23|329.03|329.28|329.08|329.13|329.03|5
1645698680000|2022-02-24 10:31:20|329.18|328.98|329.23|329.03|329.23|329.03|329.18|328.98|1
1645698690000|2022-02-24 10:31:30|329.28|329.08|329.28|329.08|329.33|329.13|329.23|329.03|2
1645698700000|2022-02-24 10:31:40|329.23|329.13|329.23|329.03|329.23|329.13|329.23|329.03|0
1645698710000|2022-02-24 10:31:50|329.18|329.08|329.18|328.98|329.18|329.08|329.18|328.98|0
1645698720000|2022-02-24 10:32:00|329.23|329.03|329.28|329.08|329.28|329.08|329.23|328.98|0
1645698730000|2022-02-24 10:32:10|329.23|329.03|329.23|329.03|329.23|329.08|329.18|329.03|0
1645698740000|2022-02-24 10:32:20|329.18|329.08|329.18|328.98|329.18|329.08|329.18|328.98|1
1645698750000|2022-02-24 10:32:30|329.13|328.93|329.08|328.93|329.13|328.98|329.08|328.93|2
1645698760000|2022-02-24 10:32:40||328.88||328.88||328.93||328.88|1
1645698770000|2022-02-24 10:32:50|329.13|328.93|329.08|328.88|329.13|328.98|329.08|328.88|3
1645698780000|2022-02-24 10:33:00|329.13|328.93|329.08|328.88|329.13|328.93|329.08|328.88|0
1645698790000|2022-02-24 10:33:10|329.03|328.93|328.98|328.78|329.03|328.93|328.98|328.78|1
1645698800000|2022-02-24 10:33:20|328.93|328.83|328.93|328.73|328.93|328.83|328.93|328.73|2
1645698810000|2022-02-24 10:33:30|328.88|328.68|328.88|328.68|328.88|328.68|328.88|328.68|1
1645698820000|2022-02-24 10:33:40|328.83|328.63|328.83|328.68|328.83|328.68|328.83|328.63|0
1645698830000|2022-02-24 10:33:50||328.63||328.63||328.63||328.63|0
1645698840000|2022-02-24 10:34:00|328.78|328.58|328.78|328.58|328.78|328.63|328.73|328.58|2
1645698850000|2022-02-24 10:34:10|328.73||328.78||328.78||328.73||0
1645698860000|2022-02-24 10:34:20|328.73|328.53|328.73|328.53|328.78|328.53|328.73|328.53|0
1645698870000|2022-02-24 10:34:30|328.68|328.48|328.68|328.53|328.68|328.53|328.63|328.48|1
1645698880000|2022-02-24 10:34:40|328.73|328.48|328.73|328.53|328.73|328.58|328.73|328.48|4
1645698890000|2022-02-24 10:34:50|328.68||328.73||328.73||328.68||0
1645698900000|2022-02-24 10:35:00|328.68|328.48|328.68|328.48|328.68|328.53|328.63|328.48|0
1645698910000|2022-02-24 10:35:10|328.63|328.43|328.68|328.53|328.68|328.53|328.63|328.43|1
1645698920000|2022-02-24 10:35:20|328.63|328.48|328.63|328.43|328.63|328.53|328.63|328.43|0
1645698930000|2022-02-24 10:35:30|328.58|328.38|328.53|328.33|328.58|328.43|328.53|328.33|3
1645698940000|2022-02-24 10:35:40|328.48|328.23|328.43|328.23|328.48|328.28|328.43|328.23|2
1645698950000|2022-02-24 10:35:50|328.38||328.43||328.43||328.38||1
1645698960000|2022-02-24 10:36:00||328.28||328.23||328.28||328.23|0
1645698970000|2022-02-24 10:36:10|328.38|328.18|328.38|328.18|328.43|328.18|328.38|328.18|0
1645698980000|2022-02-24 10:36:20|328.33|328.23|328.33|328.18|328.33|328.23|328.33|328.18|1
1645698990000|2022-02-24 10:36:30|328.28|328.13|328.28|328.08|328.28|328.13|328.28|328.08|4
1645699000000|2022-02-24 10:36:40|328.33|328.13|328.28|328.13|328.33|328.18|328.28|328.13|1
1645699010000|2022-02-24 10:36:50|328.33|328.08|328.28|328.08|328.33|328.13|328.28|328.08|3
1645699020000|2022-02-24 10:37:00|328.33|328.13|328.33|328.13|328.38|328.18|328.28|328.08|1
1645699030000|2022-02-24 10:37:10|328.28|328.18|328.38|328.23|328.38|328.23|328.28|328.18|1
1645699040000|2022-02-24 10:37:20|328.43|328.28|328.48|328.28|328.48|328.28|328.43|328.23|4
1645699050000|2022-02-24 10:37:30|328.53|328.33|328.58|328.38|328.58|328.38|328.53|328.28|0
1645699060000|2022-02-24 10:37:40|328.53|328.43|328.48|328.28|328.53|328.43|328.48|328.28|1
1645699070000|2022-02-24 10:37:50|328.43|328.23|328.38|328.23|328.43|328.23|328.38|328.18|1
1645699080000|2022-02-24 10:38:00|328.33|328.13|328.38|328.18|328.38|328.23|328.33|328.13|5
1645699090000|2022-02-24 10:38:10|328.43|328.23|328.33|328.18|328.48|328.28|328.33|328.18|8
1645699100000|2022-02-24 10:38:20|328.38|328.13|328.33|328.13|328.38|328.18|328.28|328.13|5
1645699110000|2022-02-24 10:38:30|328.28|328.18|328.33|328.13|328.33|328.18|328.28|328.13|0
1645699120000|2022-02-24 10:38:40|328.38|328.18|328.38|328.18|328.38|328.23|328.38|328.18|2
1645699130000|2022-02-24 10:38:50|328.33|328.23|328.38|328.23|328.38|328.23|328.33|328.18|1
1645699140000|2022-02-24 10:39:00|328.43|328.28|328.38|328.23|328.43|328.28|328.38|328.23|5
1645699150000|2022-02-24 10:39:10|328.43|328.28|328.38|328.23|328.43|328.28|328.38|328.23|2
1645699160000|2022-02-24 10:39:20|328.43|328.28|328.43|328.23|328.43|328.28|328.38|328.23|10
1645699170000|2022-02-24 10:39:30|328.38|328.28|328.43|328.23|328.43|328.28|328.38|328.23|1
1645699180000|2022-02-24 10:39:40||328.28||328.23||328.28||328.23|3
1645699190000|2022-02-24 10:39:50|328.48|328.28|328.53|328.33|328.58|328.38|328.48|328.28|5
1645699200000|2022-02-24 10:40:00|328.48||328.58||328.58||328.48||0
1645699210000|2022-02-24 10:40:10|328.53|328.43|328.53|328.28|328.53|328.43|328.43|328.28|4
1645699220000|2022-02-24 10:40:20|328.48||328.53||328.53||328.48||0
1645699230000|2022-02-24 10:40:30|328.58|328.33|328.53|328.33|328.58|328.38|328.53|328.33|0
1645699240000|2022-02-24 10:40:40|328.58||328.53||328.58||328.53||0
1645699250000|2022-02-24 10:40:50|328.48|328.23|328.38|328.23|328.48|328.23|328.38|328.23|9
1645699260000|2022-02-24 10:41:00|328.43|328.28|328.48|328.28|328.48|328.28|328.43|328.23|4
1645699270000|2022-02-24 10:41:10|328.43||328.43||328.48||328.43||1
1645699280000|2022-02-24 10:41:20|328.48||328.43||328.48||328.43||3
1645699290000|2022-02-24 10:41:30|328.48||328.43||328.48||328.43||1
1645699300000|2022-02-24 10:41:40|328.48|328.33|328.43|328.28|328.48|328.33|328.43|328.28|3
1645699310000|2022-02-24 10:41:50|328.38|328.23|328.43|328.28|328.43|328.28|328.38|328.23|7
1645699320000|2022-02-24 10:42:00|328.48|328.33|328.48|328.33|328.48|328.33|328.43|328.33|4
1645699330000|2022-02-24 10:42:10|328.43|328.28|328.43|328.28|328.43|328.33|328.43|328.23|6
1645699340000|2022-02-24 10:42:20|328.48|328.23|328.53|328.38|328.58|328.38|328.48|328.23|0
1645699350000|2022-02-24 10:42:30|328.58|328.43|328.63|328.43|328.63|328.48|328.58|328.38|0
1645699360000|2022-02-24 10:42:40|328.68|328.48|328.63|328.48|328.68|328.48|328.63|328.43|6
1645699370000|2022-02-24 10:42:50|328.58|328.43|328.58|328.43|328.58|328.43|328.48|328.33|8
1645699380000|2022-02-24 10:43:00|328.53|328.38|328.53|328.33|328.58|328.38|328.53|328.33|5
1645699390000|2022-02-24 10:43:10|328.48|328.28|328.48|328.33|328.48|328.33|328.43|328.28|1
1645699400000|2022-02-24 10:43:20|328.43|328.28|328.43|328.23|328.43|328.33|328.43|328.23|1
1645699410000|2022-02-24 10:43:30|328.38|328.18|328.38|328.18|328.38|328.18|328.33|328.18|4
1645699420000|2022-02-24 10:43:40|328.43|328.23|328.48|328.28|328.53|328.33|328.43|328.23|1
1645699430000|2022-02-24 10:43:50|328.43|328.33|328.48|328.28|328.48|328.33|328.43|328.28|2
1645699440000|2022-02-24 10:44:00|328.43|328.18|328.38|328.18|328.43|328.18|328.33|328.18|3
1645699450000|2022-02-24 10:44:10|328.33|328.23|328.38|328.18|328.38|328.23|328.33|328.18|0
1645699460000|2022-02-24 10:44:20|328.33|328.23|328.33|328.18|328.38|328.23|328.33|328.13|5
1645699470000|2022-02-24 10:44:30|328.28|328.13|328.23|328.03|328.28|328.13|328.23|328.03|7
1645699480000|2022-02-24 10:44:40|328.28|328.08|328.33|328.13|328.33|328.13|328.28|328.03|2
1645699490000|2022-02-24 10:44:50|328.28|328.08|328.28|328.08|328.28|328.08|328.23|328.08|2
1645699500000|2022-02-24 10:45:00|328.33|328.13|328.33|328.13|328.33|328.13|328.28|328.13|1
1645699510000|2022-02-24 10:45:10|328.23|328.08|328.33|328.08|328.33|328.13|328.23|328.08|12
1645699520000|2022-02-24 10:45:20|328.28|328.13|328.23|328.08|328.28|328.13|328.23|328.08|1
1645699530000|2022-02-24 10:45:30|328.18|327.98|328.23|328.03|328.23|328.08|328.18|327.98|6
1645699540000|2022-02-24 10:45:40|328.18|328.08|328.23|328.08|328.23|328.08|328.18|327.98|7
1645699550000|2022-02-24 10:45:50|328.18|328.03|328.13|327.93|328.23|328.03|328.08|327.88|12
1645699560000|2022-02-24 10:46:00|328.18|327.98|328.18|328.03|328.18|328.03|328.13|327.98|0
1645699570000|2022-02-24 10:46:10|328.23|327.98|328.18|328.03|328.28|328.08|328.18|327.98|3
1645699580000|2022-02-24 10:46:20|328.23|328.08|328.18|328.03|328.23|328.08|328.18|328.03|6
1645699590000|2022-02-24 10:46:30|328.23|327.98|328.18|327.98|328.23|328.03|328.18|327.98|6
1645699600000|2022-02-24 10:46:40|328.13|328.03|328.13|327.98|328.18|328.03|328.13|327.98|1
1645699610000|2022-02-24 10:46:50|328.18|327.93|328.13|327.98|328.18|327.98|328.13|327.93|1
1645699620000|2022-02-24 10:47:00|328.18|328.03|328.23|328.08|328.23|328.08|328.13|328.03|3
1645699630000|2022-02-24 10:47:10|328.28|328.13|328.38|328.18|328.43|328.23|328.23|328.13|0
1645699640000|2022-02-24 10:47:20|328.43|328.23|328.43|328.23|328.48|328.28|328.43|328.23|0
1645699650000|2022-02-24 10:47:30|328.38|328.28|328.38|328.18|328.38|328.28|328.33|328.18|2
1645699660000|2022-02-24 10:47:40|328.33||328.38||328.38||328.33||3
1645699670000|2022-02-24 10:47:50|328.33||328.33||328.38||328.33||0
1645699680000|2022-02-24 10:48:00|328.38|328.23|328.28|328.13|328.38|328.23|328.28|328.13|3
1645699690000|2022-02-24 10:48:10|328.33||328.28||328.33||328.28||1
1645699700000|2022-02-24 10:48:20|328.23|328.03|328.28|328.03|328.28|328.08|328.23|328.03|10
1645699710000|2022-02-24 10:48:30|328.23|328.08|328.28|328.08|328.28|328.08|328.23|328.08|1
1645699720000|2022-02-24 10:48:40|328.23|328.03|328.18|328.03|328.28|328.03|328.18|328.03|2
1645699730000|2022-02-24 10:48:50|328.13|327.98|328.13|327.93|328.18|327.98|328.08|327.93|11
1645699740000|2022-02-24 10:49:00|328.18|327.98|328.13|327.98|328.18|327.98|328.13|327.98|3
1645699750000|2022-02-24 10:49:10|328.18|328.03|328.18|327.98|328.18|328.03|328.13|327.98|10
1645699760000|2022-02-24 10:49:20|328.23|328.03|328.23|328.03|328.23|328.03|328.18|328.03|0
1645699770000|2022-02-24 10:49:30|328.18|328.08|328.23|328.03|328.23|328.08|328.18|328.03|3
1645699780000|2022-02-24 10:49:40|328.28|328.08|328.28|328.13|328.28|328.13|328.23|328.03|3
1645699790000|2022-02-24 10:49:50|328.33|328.08|328.23|328.03|328.33|328.13|328.18|328.03|7
1645699800000|2022-02-24 10:50:00|328.18|328.08|328.18|328.03|328.23|328.08|328.18|328.03|1
1645699810000|2022-02-24 10:50:10|328.13|327.93|328.13|327.93|328.13|327.98|328.13|327.93|7
1645699820000|2022-02-24 10:50:20|328.18|327.98|328.13|327.98|328.18|328.03|328.13|327.98|3
1645699830000|2022-02-24 10:50:30|328.18|328.03|328.08|327.88|328.18|328.03|328.08|327.88|11
1645699840000|2022-02-24 10:50:40|328.03|327.93|327.93|327.78|328.03|327.93|327.93|327.78|10
1645699850000|2022-02-24 10:50:50|327.98||328.03||328.03||327.93||0
1645699860000|2022-02-24 10:51:00|327.98|327.83|327.93|327.78|328.08|327.93|327.93|327.78|7
1645699870000|2022-02-24 10:51:10|327.98|327.83|327.98|327.78|327.98|327.83|327.93|327.78|2
1645699880000|2022-02-24 10:51:20|327.93|327.83|327.98|327.78|327.98|327.83|327.93|327.78|5
1645699890000|2022-02-24 10:51:30|327.93|327.83|327.93|327.78|327.98|327.83|327.93|327.78|0
1645699900000|2022-02-24 10:51:40|327.98|327.83|327.98|327.83|327.98|327.83|327.98|327.78|5
1645699910000|2022-02-24 10:51:50|328.03|327.78|327.93|327.78|328.03|327.78|327.93|327.78|2
1645699920000|2022-02-24 10:52:00|327.98|327.83|328.03|327.88|328.08|327.88|327.93|327.83|7
1645699930000|2022-02-24 10:52:10|327.98|327.83|327.93|327.78|327.98|327.83|327.93|327.73|10
1645699940000|2022-02-24 10:52:20|327.98|327.73|327.98|327.78|327.98|327.83|327.98|327.73|9
1645699950000|2022-02-24 10:52:30|327.93||327.93||327.98||327.93||0
1645699960000|2022-02-24 10:52:40|327.98|327.83|327.93|327.78|327.98|327.83|327.93|327.78|5
1645699970000|2022-02-24 10:52:50|327.88|327.73|327.88|327.73|327.93|327.73|327.88|327.73|5
1645699980000|2022-02-24 10:53:00|327.93|327.78|327.93|327.73|327.93|327.78|327.93|327.73|4
1645699990000|2022-02-24 10:53:10||327.78||327.73||327.78||327.73|5
1645700000000|2022-02-24 10:53:20|327.88|327.78|327.88|327.73|327.88|327.78|327.88|327.73|1
1645700010000|2022-02-24 10:53:30|327.98|327.78|327.93|327.73|327.98|327.78|327.88|327.73|1
1645700020000|2022-02-24 10:53:40|327.88|327.78|327.88|327.73|327.98|327.78|327.88|327.73|0
1645700030000|2022-02-24 10:53:50|327.93|327.78|327.93|327.73|327.93|327.78|327.93|327.73|8
1645700040000|2022-02-24 10:54:00|327.88||327.88||327.93||327.88||4
1645700050000|2022-02-24 10:54:10|327.93|327.78|327.88|327.73|327.93|327.78|327.83|327.68|4
1645700060000|2022-02-24 10:54:20|327.93|327.78|327.93|327.73|327.93|327.78|327.88|327.73|1
1645700070000|2022-02-24 10:54:30|327.98|327.78|327.88|327.73|327.98|327.78|327.88|327.73|0
1645700080000|2022-02-24 10:54:40|327.93|327.68|327.83|327.68|327.93|327.68|327.83|327.68|1
1645700090000|2022-02-24 10:54:50|327.78|327.58|327.73|327.58|327.78|327.63|327.73|327.58|4
1645700100000|2022-02-24 10:55:00|327.78||327.73||327.78||327.73||4
1645700110000|2022-02-24 10:55:10|327.68|327.48|327.63|327.48|327.68|327.48|327.63|327.43|8
1645700120000|2022-02-24 10:55:20|327.68|327.53|327.73|327.53|327.73|327.53|327.68|327.48|6
1645700130000|2022-02-24 10:55:30||327.58||327.58||327.58||327.58|0
1645700140000|2022-02-24 10:55:40|327.78|327.63|327.78|327.63|327.83|327.63|327.78|327.58|2
1645700150000|2022-02-24 10:55:50|327.73|327.58|327.73|327.58|327.73|327.63|327.73|327.53|1
1645700160000|2022-02-24 10:56:00|327.78|327.63|327.83|327.63|327.83|327.63|327.78|327.63|2
1645700170000|2022-02-24 10:56:10||327.68||327.63||327.68||327.63|2
1645700180000|2022-02-24 10:56:20|327.78|327.68|327.73|327.53|327.78|327.68|327.68|327.53|4
1645700190000|2022-02-24 10:56:30|327.68||327.68||327.73||327.68||0
1645700200000|2022-02-24 10:56:40|327.73||327.68||327.73||327.68||3
1645700210000|2022-02-24 10:56:50|327.73||327.68||327.73||327.68||1
1645700220000|2022-02-24 10:57:00|327.73|327.58|327.73|327.53|327.73|327.58|327.68|327.48|6
1645700230000|2022-02-24 10:57:10|327.68||327.68||327.73||327.68||0
1645700240000|2022-02-24 10:57:20|327.73|327.58|327.68|327.53|327.78|327.63|327.68|327.53|4
1645700260000|2022-02-24 10:57:40|327.73|327.58|327.68|327.53|327.73|327.58|327.68|327.53|4
1645700270000|2022-02-24 10:57:50|327.73||327.73||327.73||327.68||3
1645700280000|2022-02-24 10:58:00|327.68|327.43|327.63|327.48|327.68|327.48|327.58|327.43|6
1645700290000|2022-02-24 10:58:10||327.43||327.48||327.48||327.43|0
1645700300000|2022-02-24 10:58:20|327.68|327.53|327.68|327.48|327.68|327.53|327.63|327.48|4
1645700310000|2022-02-24 10:58:30|327.63||327.63||327.63||327.63||0
1645700320000|2022-02-24 10:58:40|327.68||327.63||327.68||327.63||1
1645700340000|2022-02-24 10:59:00|327.68|327.53|327.73|327.53|327.78|327.58|327.68|327.48|4
1645700350000|2022-02-24 10:59:10|327.68|327.58|327.78|327.58|327.78|327.63|327.68|327.58|1
1645700360000|2022-02-24 10:59:20|327.73|327.53|327.78|327.58|327.83|327.63|327.73|327.53|0
1645700370000|2022-02-24 10:59:30|327.73|327.53|327.68|327.53|327.73|327.53|327.68|327.53|0
1645700380000|2022-02-24 10:59:40|327.73||327.68||327.73||327.68||3
1645700390000|2022-02-24 10:59:50||327.48||327.53||327.53||327.48|1
1645700400000|2022-02-24 11:00:00|327.78|327.58|327.78|327.58|327.78|327.63|327.73|327.53|1
1645700410000|2022-02-24 11:00:10|327.88|327.63|327.93|327.73|327.93|327.73|327.83|327.63|2
1645700420000|2022-02-24 11:00:20|327.98||327.93||327.98||327.93||0
1645700430000|2022-02-24 11:00:30|327.88|327.68|327.88|327.68|327.93|327.73|327.88|327.63|0
1645700440000|2022-02-24 11:00:40|327.78|327.63|327.78|327.63|327.83|327.63|327.78|327.63|0
1645700450000|2022-02-24 11:00:50|327.83|327.68|327.83|327.68|327.83|327.68|327.83|327.63|1
1645700460000|2022-02-24 11:01:00|327.88|327.63|327.88|327.68|327.88|327.68|327.83|327.63|1
1645700470000|2022-02-24 11:01:10|327.93||327.93||327.93||327.88||0
1645700480000|2022-02-24 11:01:20|327.88|327.63|327.83|327.63|327.88|327.68|327.83|327.63|0
1645700490000|2022-02-24 11:01:30|327.78||327.78||327.78||327.78||0
1645700500000|2022-02-24 11:01:40|327.73|327.58|327.73|327.53|327.78|327.58|327.68|327.53|3
1645700510000|2022-02-24 11:01:50|327.68|327.48|327.63|327.43|327.68|327.48|327.63|327.43|1
1645700520000|2022-02-24 11:02:00|327.68|327.48|327.63|327.43|327.68|327.48|327.63|327.43|3
1645700530000|2022-02-24 11:02:10|327.58|327.38|327.48|327.33|327.63|327.38|327.48|327.33|4
1645700540000|2022-02-24 11:02:20|327.53|327.38|327.48|327.33|327.53|327.38|327.48|327.33|4
1645700550000|2022-02-24 11:02:30|327.53||327.48||327.53||327.48||0
1645700560000|2022-02-24 11:02:40|327.53|327.38|327.48|327.33|327.53|327.38|327.48|327.28|5
1645700570000|2022-02-24 11:02:50|327.53||327.53||327.53||327.53||1
1645700580000|2022-02-24 11:03:00|327.48|327.38|327.43|327.28|327.48|327.38|327.43|327.28|1
1645700590000|2022-02-24 11:03:10|327.48|327.33|327.48|327.28|327.48|327.33|327.43|327.23|6
1645700600000|2022-02-24 11:03:20|327.43||327.48||327.48||327.43||0
1645700610000|2022-02-24 11:03:30|327.53|327.33|327.53|327.33|327.53|327.38|327.53|327.33|0
1645700620000|2022-02-24 11:03:40|327.58|327.38|327.48|327.28|327.58|327.43|327.48|327.28|2
1645700630000|2022-02-24 11:03:50|327.43|327.18|327.38|327.18|327.43|327.18|327.38|327.18|5
1645700640000|2022-02-24 11:04:00||327.23||327.23||327.23||327.23|0
1645700650000|2022-02-24 11:04:10|327.33|327.18|327.33|327.18|327.33|327.18|327.33|327.18|4
1645700660000|2022-02-24 11:04:20|327.38|327.23|327.38|327.18|327.38|327.23|327.33|327.18|5
1645700670000|2022-02-24 11:04:30|327.33|327.23|327.38|327.18|327.38|327.23|327.33|327.18|0
1645700680000|2022-02-24 11:04:40|327.33|327.23|327.33|327.18|327.38|327.23|327.33|327.13|0
1645700700000|2022-02-24 11:05:00|327.38||327.33||327.38||327.33||1
1645700710000|2022-02-24 11:05:10|327.28|327.08|327.33|327.13|327.33|327.13|327.28|327.08|3
1645700720000|2022-02-24 11:05:20|327.28|327.08|327.33|327.13|327.33|327.13|327.28|327.08|0
1645700730000|2022-02-24 11:05:30|327.28|327.08|327.23|327.08|327.33|327.13|327.23|327.03|0
1645700740000|2022-02-24 11:05:40|327.28|327.03|327.28|327.08|327.28|327.13|327.23|327.03|2
1645700750000|2022-02-24 11:05:50|327.23|327.13|327.28|327.13|327.28|327.13|327.23|327.08|0
1645700760000|2022-02-24 11:06:00|327.33|327.18|327.28|327.13|327.33|327.18|327.28|327.08|7
1645700770000|2022-02-24 11:06:10|327.33|327.08|327.18|327.03|327.33|327.08|327.18|327.03|1
1645700780000|2022-02-24 11:06:20|||||||||3
1645700790000|2022-02-24 11:06:30|327.13|326.98|327.13|326.98|327.18|326.98|327.13|326.98|2
1645700800000|2022-02-24 11:06:40|327.18|327.03|327.23|327.08|327.23|327.08|327.13|326.98|7
1645700810000|2022-02-24 11:06:50|327.18|327.03|327.18|327.03|327.18|327.03|327.18|327.03|2
1645700820000|2022-02-24 11:07:00|327.23|327.08|327.18|327.03|327.23|327.08|327.18|327.03|3
1645700830000|2022-02-24 11:07:10|327.13|326.98|327.08|326.93|327.13|326.98|327.08|326.93|6
1645700840000|2022-02-24 11:07:20|327.13|326.88|327.03|326.88|327.13|326.93|327.03|326.88|6
1645700850000|2022-02-24 11:07:30|326.98|326.83|327.08|326.93|327.13|326.93|326.98|326.83|11
1645700860000|2022-02-24 11:07:40|327.13|326.98|327.13|326.98|327.18|326.98|327.13|326.93|3
1645700870000|2022-02-24 11:07:50|327.08|326.93|327.13|326.93|327.18|326.98|327.08|326.93|3
1645700880000|2022-02-24 11:08:00|327.18|326.98|327.08|326.93|327.18|326.98|327.08|326.93|0
1645700890000|2022-02-24 11:08:10|327.03|326.88|326.98|326.83|327.03|326.88|326.98|326.83|1
1645700900000|2022-02-24 11:08:20|327.03|326.88|327.03|326.83|327.03|326.88|326.98|326.83|2
1645700910000|2022-02-24 11:08:30|326.98||326.98||327.03||326.98||0
1645700920000|2022-02-24 11:08:40|327.03|326.88|326.98|326.83|327.03|326.88|326.98|326.83|4
1645700930000|2022-02-24 11:08:50|327.08|326.88|327.13|326.93|327.13|326.93|327.08|326.88|4
1645700940000|2022-02-24 11:09:00|327.08|326.88|327.08|326.88|327.08|326.93|327.03|326.83|0
1645700950000|2022-02-24 11:09:10|327.03|326.93|327.08|326.88|327.08|326.93|327.03|326.83|0
1645700960000|2022-02-24 11:09:20|327.03|326.83|326.98|326.83|327.03|326.88|326.98|326.83|0
1645700970000|2022-02-24 11:09:30||326.78||326.78||326.83||326.78|1
1645700980000|2022-02-24 11:09:40|326.93|326.73|326.93|326.73|326.93|326.78|326.93|326.68|2
1645700990000|2022-02-24 11:09:50||326.68||326.73||326.73||326.68|0
1645701000000|2022-02-24 11:10:00||326.68||326.73||326.73||326.68|0
1645701010000|2022-02-24 11:10:10|326.83|326.68|326.83|326.63|326.88|326.68|326.83|326.63|1
1645701020000|2022-02-24 11:10:20|326.88|326.68|326.98|326.73|326.98|326.73|326.88|326.68|2
1645701030000|2022-02-24 11:10:30|326.93||326.93||326.98||326.93||0
1645701050000|2022-02-24 11:10:50||326.63||326.68||326.73||326.63|1
1645701060000|2022-02-24 11:11:00||326.73||326.73||326.73||326.68|1
1645701080000|2022-02-24 11:11:20||326.68||326.78||326.78||326.68|0
1645701090000|2022-02-24 11:11:30|326.98||326.98||326.98||326.98||1
1645701100000|2022-02-24 11:11:40|326.93|326.83|326.93|326.73|326.93|326.83|326.93|326.73|1
1645701110000|2022-02-24 11:11:50||326.78||326.73||326.78||326.73|0
1645701120000|2022-02-24 11:12:00|326.98|326.78|326.93|326.78|326.98|326.78|326.93|326.73|1
1645701130000|2022-02-24 11:12:10|327.03|326.73|327.03|326.83|327.08|326.88|327.03|326.73|3
1645701140000|2022-02-24 11:12:20|326.98|326.88|327.03|326.88|327.08|326.88|326.98|326.83|1
1645701150000|2022-02-24 11:12:30|327.08|326.83|327.13|326.93|327.13|326.98|327.08|326.83|2
1645701160000|2022-02-24 11:12:40|327.23|326.98|327.18|326.98|327.23|326.98|327.13|326.93|2
1645701170000|2022-02-24 11:12:50|327.23|326.93|327.28|327.08|327.28|327.08|327.18|326.93|0
1645701180000|2022-02-24 11:13:00|327.33|327.13|327.13|326.93|327.33|327.13|327.13|326.93|1
1645701190000|2022-02-24 11:13:10|327.08|326.88|327.03|326.88|327.08|326.93|327.03|326.88|0
1645701200000|2022-02-24 11:13:20|327.13|326.93|327.08|326.88|327.13|326.93|327.08|326.88|4
1645701210000|2022-02-24 11:13:30|327.03|326.83|326.93|326.73|327.03|326.83|326.93|326.73|4
1645701220000|2022-02-24 11:13:40||326.68||326.68||326.73||326.68|0
1645701230000|2022-02-24 11:13:50|326.98|326.73|326.98|326.83|326.98|326.83|326.98|326.68|2
1645701240000|2022-02-24 11:14:00|327.03|326.88|327.03|326.83|327.08|326.88|326.98|326.83|4
1645701250000|2022-02-24 11:14:10|327.08|326.88|326.93|326.78|327.08|326.88|326.93|326.78|1
1645701260000|2022-02-24 11:14:20|326.98|326.73|326.93|326.73|326.98|326.73|326.93|326.73|2
1645701270000|2022-02-24 11:14:30|326.98|326.78|326.98|326.73|326.98|326.78|326.98|326.73|1
1645701280000|2022-02-24 11:14:40|326.93||326.93||326.93||326.93||0
1645701290000|2022-02-24 11:14:50|326.98||326.93||326.98||326.93||0
1645701300000|2022-02-24 11:15:00||326.68||326.73||326.73||326.68|0
1645701310000|2022-02-24 11:15:10||326.68||326.68||326.73||326.68|0
1645701320000|2022-02-24 11:15:20|326.88|326.73|326.93|326.68|326.98|326.78|326.83|326.68|13
1645701330000|2022-02-24 11:15:30||326.73||326.68||326.73||326.68|0
1645701340000|2022-02-24 11:15:40||326.73||326.68||326.73||326.68|0
1645701350000|2022-02-24 11:15:50||326.63||326.63||326.68||326.63|0
1645701360000|2022-02-24 11:16:00||326.68||326.68||326.68||326.63|0
1645701370000|2022-02-24 11:16:10||326.73||326.58||326.73||326.58|21
1645701380000|2022-02-24 11:16:20||326.63||326.63||326.63||326.58|0
1645701390000|2022-02-24 11:16:30||326.68||326.68||326.68||326.68|0
1645701410000|2022-02-24 11:16:50||326.78||326.78||326.78||326.73|9
1645701420000|2022-02-24 11:17:00|327.03|326.83|327.03|326.83|327.03|326.83|327.03|326.83|4
1645701430000|2022-02-24 11:17:10|327.08|326.88|327.08|326.88|327.08|326.88|327.08|326.88|0
1645701440000|2022-02-24 11:17:20|327.03|326.83|326.98|326.78|327.03|326.83|326.98|326.78|0
1645701450000|2022-02-24 11:17:30|326.93|326.83|326.98|326.83|326.98|326.83|326.93|326.78|6
1645701460000|2022-02-24 11:17:40|326.93|326.78|326.98|326.83|326.98|326.83|326.93|326.78|0
1645701470000|2022-02-24 11:17:50|326.93|326.78|326.93|326.78|326.93|326.83|326.93|326.78|0
1645701480000|2022-02-24 11:18:00|326.98|326.83|326.98|326.83|326.98|326.83|326.98|326.78|6
1645701490000|2022-02-24 11:18:10|327.08|326.88|326.93|326.78|327.08|326.88|326.93|326.78|5
1645701500000|2022-02-24 11:18:20|326.98||326.98||326.98||326.93||0
1645701510000|2022-02-24 11:18:30|326.93|326.83|326.98|326.83|326.98|326.83|326.93|326.83|0
1645701520000|2022-02-24 11:18:40|327.08|326.78|327.18|326.98|327.18|326.98|327.08|326.78|5
1645701530000|2022-02-24 11:18:50|327.23|327.03|327.13|326.93|327.23|327.03|327.13|326.93|0
1645701540000|2022-02-24 11:19:00|327.08|326.88|327.03|326.83|327.08|326.88|326.98|326.83|0
1645701550000|2022-02-24 11:19:10|327.08|326.88|327.03|326.88|327.08|326.88|326.98|326.83|3
1645701560000|2022-02-24 11:19:20|326.98|326.83|327.03|326.88|327.08|326.93|326.98|326.83|5
1645701570000|2022-02-24 11:19:30|327.08|326.83|326.98|326.78|327.08|326.83|326.93|326.78|2
1645701580000|2022-02-24 11:19:40|326.93|326.83|326.98|326.83|326.98|326.83|326.93|326.83|0
1645701590000|2022-02-24 11:19:50||326.78||326.78||326.78||326.78|1
1645701600000|2022-02-24 11:20:00||326.83||326.83||326.83||326.83|0
1645701610000|2022-02-24 11:20:10|327.08|326.88|327.13|326.93|327.13|326.93|326.98|326.83|5
1645701620000|2022-02-24 11:20:20||326.98||326.98||326.98||326.98|0
1645701630000|2022-02-24 11:20:30|327.18|327.03|327.23|327.03|327.23|327.03|327.18|327.03|1
1645701640000|2022-02-24 11:20:40|327.18|326.98|327.18|326.98|327.18|326.98|327.13|326.93|3
1645701650000|2022-02-24 11:20:50|327.23|327.03|327.18|327.03|327.23|327.03|327.18|326.98|1
1645701660000|2022-02-24 11:21:00|327.23|326.98|327.08|326.93|327.23|326.98|327.08|326.93|2
1645701670000|2022-02-24 11:21:10|327.13|326.98|327.18|327.03|327.18|327.03|327.13|326.98|1
1645701680000|2022-02-24 11:21:20|327.13|326.98|327.18|327.03|327.23|327.03|327.13|326.98|2
1645701690000|2022-02-24 11:21:30|327.13|326.98|327.13|326.98|327.13|326.98|327.08|326.93|2
1645701700000|2022-02-24 11:21:40|327.08|326.93|327.13|326.98|327.18|326.98|327.08|326.93|7
1645701720000|2022-02-24 11:22:00|327.23|326.93|327.33|327.18|327.33|327.18|327.23|326.93|4
1645701730000|2022-02-24 11:22:10|327.28|327.13|327.38|327.23|327.38|327.23|327.28|327.13|2
1645701740000|2022-02-24 11:22:20|327.33|327.18|327.33|327.13|327.33|327.18|327.33|327.13|5
1645701750000|2022-02-24 11:22:30|327.43|327.18|327.43|327.28|327.48|327.28|327.43|327.18|4
1645701760000|2022-02-24 11:22:40|327.38|327.23|327.43|327.23|327.43|327.28|327.38|327.23|5
1645701770000|2022-02-24 11:22:50|327.48|327.28|327.48|327.28|327.48|327.28|327.43|327.28|0
1645701780000|2022-02-24 11:23:00|327.53|327.33|327.53|327.38|327.58|327.38|327.53|327.33|1
1645701790000|2022-02-24 11:23:10|327.58|327.33|327.53|327.33|327.58|327.33|327.48|327.28|2
1645701800000|2022-02-24 11:23:20|327.48|327.28|327.43|327.28|327.48|327.28|327.43|327.28|1
1645701810000|2022-02-24 11:23:30|327.38|327.23|327.33|327.18|327.38|327.23|327.28|327.13|5
1645701820000|2022-02-24 11:23:40|327.28|327.13|327.33|327.13|327.38|327.18|327.28|327.08|2
1645701830000|2022-02-24 11:23:50|327.28|327.08|327.28|327.13|327.33|327.18|327.28|327.08|0
1645701840000|2022-02-24 11:24:00|327.33|327.08|327.33|327.13|327.33|327.18|327.28|327.08|0
1645701850000|2022-02-24 11:24:10|327.38|327.18|327.38|327.13|327.43|327.18|327.38|327.13|1
1645701860000|2022-02-24 11:24:20|327.28|327.18|327.33|327.18|327.33|327.18|327.28|327.13|0
1645701870000|2022-02-24 11:24:30|327.38|327.23|327.48|327.28|327.48|327.28|327.38|327.23|2
1645701880000|2022-02-24 11:24:40|327.43|327.23|327.43|327.23|327.48|327.28|327.43|327.23|0
1645701890000|2022-02-24 11:24:50|327.48|327.28|327.53|327.28|327.58|327.28|327.48|327.28|0
1645701900000|2022-02-24 11:25:00||327.23||327.28||327.28||327.23|0
1645701910000|2022-02-24 11:25:10|327.58|327.23|327.63|327.38|327.63|327.38|327.53|327.23|0
1645701920000|2022-02-24 11:25:20|327.58||327.53||327.58||327.53||0
1645701940000|2022-02-24 11:25:40|327.48|327.33|327.38|327.18|327.48|327.33|327.38|327.18|1
1645701950000|2022-02-24 11:25:50|327.33|327.23|327.38|327.18|327.38|327.23|327.33|327.18|1
1645701960000|2022-02-24 11:26:00|327.33|327.23|327.33|327.18|327.33|327.23|327.33|327.18|0
1645701970000|2022-02-24 11:26:10|327.38|327.23|327.48|327.33|327.53|327.33|327.38|327.23|1
1645701990000|2022-02-24 11:26:30|327.43|327.23|327.43|327.23|327.43|327.23|327.43|327.23|1
1645702000000|2022-02-24 11:26:40|327.48|327.28|327.43|327.23|327.53|327.33|327.43|327.23|2
1645702010000|2022-02-24 11:26:50|327.38|327.18|327.38|327.18|327.43|327.23|327.38|327.18|0
1645702020000|2022-02-24 11:27:00|327.33|327.13|327.33|327.13|327.38|327.18|327.28|327.08|0
1645702030000|2022-02-24 11:27:10|327.28|327.08|327.13|326.98|327.28|327.08|327.13|326.98|3
1645702040000|2022-02-24 11:27:20|327.18|327.03|327.28|327.08|327.28|327.08|327.18|326.98|1
1645702050000|2022-02-24 11:27:30|327.23|327.03|327.18|326.98|327.28|327.08|327.13|326.93|1
1645702060000|2022-02-24 11:27:40|327.13||327.18||327.18||327.13||3
1645702070000|2022-02-24 11:27:50|327.13|326.93|327.18|326.93|327.18|326.98|327.13|326.93|0
1645702080000|2022-02-24 11:28:00|327.13|326.98|327.13|326.93|327.18|326.98|327.13|326.93|0
1645702090000|2022-02-24 11:28:10|327.08|326.88|327.03|326.88|327.08|326.88|327.03|326.83|0
1645702100000|2022-02-24 11:28:20||326.83||326.83||326.88||326.83|1
1645702110000|2022-02-24 11:28:30|326.98|326.88|326.98|326.78|326.98|326.88|326.98|326.78|0
1645702120000|2022-02-24 11:28:40|327.03|326.83|327.08|326.88|327.08|326.93|327.03|326.78|3
1645702130000|2022-02-24 11:28:50|327.13|326.93|327.08|326.88|327.13|326.93|327.08|326.88|0
1645702140000|2022-02-24 11:29:00|327.03|326.83|327.08|326.83|327.08|326.83|326.98|326.83|0
1645702150000|2022-02-24 11:29:10|327.03||327.03||327.03||327.03||0
1645702160000|2022-02-24 11:29:20|326.98|326.88|326.98|326.83|326.98|326.88|326.98|326.78|0
1645702170000|2022-02-24 11:29:30|327.08|326.78|327.08|326.88|327.08|326.88|327.08|326.78|1
1645702180000|2022-02-24 11:29:40|327.03||327.08||327.08||327.03||0
1645702190000|2022-02-24 11:29:50|327.03|326.93|327.03|326.83|327.08|326.93|326.98|326.83|0
1645702200000|2022-02-24 11:30:00|327.08|326.88|327.18|326.93|327.18|326.98|327.03|326.88|0
1645702210000|2022-02-24 11:30:10|327.13|326.98|327.13|326.93|327.18|326.98|327.08|326.93|0
1645702220000|2022-02-24 11:30:20||326.98||326.93||326.98||326.93|0
1645702230000|2022-02-24 11:30:30||326.98||326.93||326.98||326.93|0
1645702240000|2022-02-24 11:30:40||326.98||326.93||326.98||326.93|0
1645702250000|2022-02-24 11:30:50||326.98||326.98||326.98||326.98|0
1645702260000|2022-02-24 11:31:00|327.08|326.93|327.08|326.93|327.08|326.93|327.03|326.83|2
1645702270000|2022-02-24 11:31:10|327.03|326.88|326.93|326.78|327.03|326.93|326.93|326.78|0
1645702280000|2022-02-24 11:31:20|326.98|326.73|326.93|326.73|326.98|326.73|326.93|326.73|4
1645702310000|2022-02-24 11:31:50|326.98|326.78|326.98|326.78|326.98|326.83|326.98|326.78|1
1645702320000|2022-02-24 11:32:00|326.93|326.73|326.98|326.78|326.98|326.78|326.93|326.73|0
1645702330000|2022-02-24 11:32:10|326.93|326.73|326.88|326.68|326.93|326.73|326.88|326.68|2
1645702340000|2022-02-24 11:32:20|326.98|326.73|326.93|326.68|326.98|326.73|326.93|326.68|1
1645702350000|2022-02-24 11:32:30|326.88|326.73|326.88|326.68|326.88|326.73|326.88|326.68|0
1645702360000|2022-02-24 11:32:40|326.93|326.73|326.93|326.73|326.93|326.73|326.93|326.73|1
1645702380000|2022-02-24 11:33:00|326.98||326.93||326.98||326.93||0
1645702390000|2022-02-24 11:33:10|326.98||326.98||326.98||326.93||0
1645702400000|2022-02-24 11:33:20|326.93|326.88|326.98|326.78|327.08|326.88|326.93|326.78|6
1645702410000|2022-02-24 11:33:30||326.83||326.78||326.83||326.78|0
1645702420000|2022-02-24 11:33:40||326.83||326.83||326.83||326.78|0
1645702430000|2022-02-24 11:33:50|326.93|326.78|326.93|326.78|326.98|326.83|326.93|326.78|0
1645702440000|2022-02-24 11:34:00|326.98|326.73|326.93|326.73|326.98|326.73|326.93|326.73|0
1645702470000|2022-02-24 11:34:30||326.68||326.68||326.68||326.68|0
1645702480000|2022-02-24 11:34:40||326.63||326.63||326.63||326.58|3
1645702490000|2022-02-24 11:34:50||326.58||326.58||326.63||326.58|0
1645702500000|2022-02-24 11:35:00|326.83|326.53|326.73|326.53|326.83|326.53|326.73|326.53|1
1645702510000|2022-02-24 11:35:10||326.58||326.53||326.58||326.53|0
1645702520000|2022-02-24 11:35:20|326.68|326.48|326.63|326.43|326.68|326.48|326.63|326.43|2
1645702530000|2022-02-24 11:35:30|326.58|326.38|326.58|326.38|326.58|326.38|326.53|326.38|3
1645702540000|2022-02-24 11:35:40||326.43||326.43||326.43||326.43|0
1645702550000|2022-02-24 11:35:50|326.63|326.48|326.68|326.48|326.68|326.53|326.63|326.48|5
1645702560000|2022-02-24 11:36:00|326.63|326.53|326.73|326.53|326.78|326.53|326.63|326.48|0
1645702570000|2022-02-24 11:36:10|326.68|326.48|326.73|326.48|326.73|326.53|326.68|326.48|0
1645702580000|2022-02-24 11:36:20|326.68|326.53|326.63|326.43|326.73|326.53|326.63|326.43|1
1645702590000|2022-02-24 11:36:30|326.58|326.38|326.58|326.43|326.58|326.43|326.58|326.38|0
1645702600000|2022-02-24 11:36:40|326.63|326.48|326.63|326.43|326.63|326.48|326.63|326.43|1
1645702610000|2022-02-24 11:36:50||326.48||326.43||326.48||326.43|0
1645702620000|2022-02-24 11:37:00|326.58|326.48|326.58|326.38|326.63|326.48|326.58|326.38|3
1645702630000|2022-02-24 11:37:10|326.53|326.33|326.53|326.33|326.58|326.38|326.53|326.33|1
1645702640000|2022-02-24 11:37:20||326.38||326.38||326.38||326.38|1
1645702650000|2022-02-24 11:37:30|326.58|326.33|326.53|326.33|326.58|326.33|326.53|326.33|5
1645702660000|2022-02-24 11:37:40|326.58|326.38|326.53|326.38|326.58|326.38|326.53|326.38|0
1645702670000|2022-02-24 11:37:50|326.58|326.43|326.58|326.38|326.58|326.43|326.58|326.38|2
1645702680000|2022-02-24 11:38:00|326.53|326.33|326.53|326.33|326.58|326.43|326.53|326.33|1
1645702690000|2022-02-24 11:38:10|326.48|326.28|326.48|326.28|326.48|326.28|326.48|326.28|0
1645702700000|2022-02-24 11:38:20|326.43|326.33|326.43|326.23|326.43|326.33|326.43|326.23|0
1645702710000|2022-02-24 11:38:30||326.28||326.28||326.28||326.23|1
1645702720000|2022-02-24 11:38:40|326.53|326.23|326.43|326.23|326.53|326.28|326.43|326.23|1
1645702730000|2022-02-24 11:38:50|326.48|326.28|326.63|326.43|326.63|326.43|326.43|326.23|0
1645702740000|2022-02-24 11:39:00|326.68||326.68||326.68||326.68||0
1645702750000|2022-02-24 11:39:10|326.63|326.38|326.58|326.38|326.68|326.38|326.58|326.38|0
1645702770000|2022-02-24 11:39:30|326.68|326.43|326.68|326.43|326.68|326.43|326.68|326.38|2
1645702780000|2022-02-24 11:39:40|326.73|326.48|326.73|326.53|326.78|326.58|326.73|326.48|0
1645702790000|2022-02-24 11:39:50|326.78|326.58|326.83|326.63|326.83|326.63|326.78|326.58|0
1645702800000|2022-02-24 11:40:00|326.78|326.58|326.78|326.58|326.78|326.63|326.78|326.58|0
1645702810000|2022-02-24 11:40:10|326.73|326.53|326.68|326.48|326.73|326.53|326.68|326.48|0
1645702820000|2022-02-24 11:40:20|326.63|326.38|326.58|326.43|326.63|326.43|326.58|326.38|6
1645702830000|2022-02-24 11:40:30|326.68|326.48|326.78|326.53|326.78|326.53|326.68|326.48|3
1645702840000|2022-02-24 11:40:40|326.83|326.58|326.83|326.63|326.83|326.63|326.78|326.58|0
1645702850000|2022-02-24 11:40:50|326.88||326.88||326.88||326.83||0
1645702880000|2022-02-24 11:41:20|326.83|326.58|326.88|326.73|326.88|326.73|326.83|326.58|1
1645702900000|2022-02-24 11:41:40|326.98||327.03||327.03||326.98||2
1645702910000|2022-02-24 11:41:50|326.98||326.98||326.98||326.98||0
1645702920000|2022-02-24 11:42:00|327.03||326.98||327.03||326.98||1
1645702930000|2022-02-24 11:42:10|326.93||326.93||326.93||326.93||1
1645702940000|2022-02-24 11:42:20|326.98|326.78|327.18|326.93|327.18|326.93|326.98|326.78|2
1645702950000|2022-02-24 11:42:30|327.23|326.98|327.23|326.98|327.28|327.03|327.23|326.98|1
1645702960000|2022-02-24 11:42:40|327.28|327.03|327.23|326.98|327.28|327.03|327.23|326.98|0
1645702970000|2022-02-24 11:42:50|327.18|327.03|327.18|326.98|327.23|327.03|327.18|326.98|0
1645702980000|2022-02-24 11:43:00|327.13|326.93|327.08|326.88|327.13|326.93|327.08|326.83|34
1645702990000|2022-02-24 11:43:10||326.83||326.88||326.88||326.83|1
1645703000000|2022-02-24 11:43:20||326.83||326.88||326.88||326.83|0
1645703010000|2022-02-24 11:43:30||326.83||326.88||326.88||326.83|0
1645703020000|2022-02-24 11:43:40||326.83||326.88||326.88||326.83|0
1645703030000|2022-02-24 11:43:50|327.03|326.93|327.03|326.83|327.03|326.93|327.03|326.83|0
1645703040000|2022-02-24 11:44:00||326.78||326.78||326.83||326.78|0
1645703050000|2022-02-24 11:44:10||326.83||326.88||326.88||326.83|0
1645703060000|2022-02-24 11:44:20|326.98|326.83|326.98|326.73|326.98|326.83|326.98|326.73|3
1645703080000|2022-02-24 11:44:40|327.03|326.93|327.13|326.93|327.18|326.93|327.03|326.88|3
1645703090000|2022-02-24 11:44:50|327.18|326.88|327.23|326.98|327.28|327.03|327.18|326.88|0
1645703100000|2022-02-24 11:45:00|327.28|327.03|327.13|326.93|327.28|327.03|327.13|326.88|0
1645703110000|2022-02-24 11:45:10|327.08|326.88|327.08|326.88|327.08|326.93|327.08|326.83|0
1645703120000|2022-02-24 11:45:20|327.18|326.93|327.13|326.93|327.18|326.93|327.13|326.88|2
1645703130000|2022-02-24 11:45:30|327.18|326.88|327.13|326.88|327.18|326.93|327.13|326.88|0
1645703140000|2022-02-24 11:45:40|327.08|326.83|327.18|326.93|327.18|326.93|327.03|326.78|0
1645703150000|2022-02-24 11:45:50|327.13|326.88|327.08|326.88|327.13|326.93|327.08|326.88|4
1645703160000|2022-02-24 11:46:00|327.03|326.93|327.13|326.88|327.13|326.93|327.03|326.88|1
1645703170000|2022-02-24 11:46:10|327.08|326.93|327.13|326.93|327.18|326.98|327.08|326.93|0
1645703180000|2022-02-24 11:46:20|327.08|326.98|327.13|326.93|327.13|326.98|327.03|326.88|0
1645703200000|2022-02-24 11:46:40|327.18|326.88|327.23|327.03|327.28|327.03|327.18|326.88|0
1645703210000|2022-02-24 11:46:50|327.28|327.08|327.28|327.13|327.28|327.13|327.28|327.08|0
1645703220000|2022-02-24 11:47:00|327.38|327.08|327.43|327.23|327.48|327.23|327.38|327.08|4
1645703230000|2022-02-24 11:47:10|327.53|327.28|327.53|327.28|327.58|327.33|327.53|327.28|1
1645703240000|2022-02-24 11:47:20|327.48|327.33|327.48|327.28|327.53|327.33|327.43|327.23|1
1645703250000|2022-02-24 11:47:30|327.53|327.33|327.53|327.33|327.53|327.33|327.48|327.28|0
1645703260000|2022-02-24 11:47:40|327.48|327.23|327.43|327.28|327.48|327.28|327.43|327.23|6
1645703270000|2022-02-24 11:47:50|327.38|327.23|327.43|327.23|327.43|327.23|327.38|327.18|8
1645703280000|2022-02-24 11:48:00|327.53|327.28|327.43|327.23|327.53|327.28|327.43|327.23|1
1645703290000|2022-02-24 11:48:10|327.48|327.28|327.48|327.28|327.48|327.28|327.43|327.23|0
1645703300000|2022-02-24 11:48:20|327.53|327.33|327.53|327.33|327.58|327.38|327.48|327.33|0
1645703310000|2022-02-24 11:48:30|327.58|327.38|327.58|327.38|327.63|327.38|327.53|327.33|0
1645703320000|2022-02-24 11:48:40|327.63|327.33|327.63|327.38|327.63|327.38|327.58|327.33|0
1645703330000|2022-02-24 11:48:50|327.58||327.63||327.63||327.58||0
1645703340000|2022-02-24 11:49:00|327.58|327.33|327.58|327.43|327.58|327.43|327.53|327.33|1
1645703350000|2022-02-24 11:49:10|327.68|327.48|327.48|327.28|327.68|327.48|327.48|327.28|2
1645703360000|2022-02-24 11:49:20|327.43|327.23|327.43|327.28|327.43|327.28|327.38|327.18|1
1645703370000|2022-02-24 11:49:30|327.38|327.23|327.53|327.33|327.53|327.33|327.38|327.23|0
1645703380000|2022-02-24 11:49:40|327.58|327.38|327.58|327.38|327.58|327.38|327.58|327.33|0
1645703390000|2022-02-24 11:49:50|327.53|327.33|327.48|327.33|327.53|327.33|327.48|327.33|0
1645703400000|2022-02-24 11:50:00|327.58|327.28|327.43|327.23|327.58|327.33|327.43|327.23|4
1645703410000|2022-02-24 11:50:10|327.38|327.18|327.33|327.13|327.38|327.18|327.33|327.08|0
1645703420000|2022-02-24 11:50:20|327.38|327.18|327.38|327.18|327.38|327.18|327.33|327.13|2
1645703430000|2022-02-24 11:50:30|327.33|327.13|327.38|327.18|327.38|327.18|327.33|327.13|0
1645703440000|2022-02-24 11:50:40|327.33|327.13|327.33|327.13|327.38|327.18|327.33|327.13|0
1645703450000|2022-02-24 11:50:50|327.38|327.08|327.38|327.13|327.38|327.13|327.33|327.08|0
1645703460000|2022-02-24 11:51:00|327.33|327.08|327.38|327.18|327.43|327.23|327.33|327.08|0
1645703470000|2022-02-24 11:51:10|327.43|327.23|327.43|327.23|327.48|327.23|327.38|327.18|0
1645703480000|2022-02-24 11:51:20|327.48|327.18|327.53|327.28|327.53|327.33|327.48|327.18|0
1645703490000|2022-02-24 11:51:30|327.58|327.33|327.68|327.43|327.68|327.43|327.58|327.33|0
1645703500000|2022-02-24 11:51:40|327.63|327.38|327.68|327.43|327.68|327.43|327.63|327.38|0
1645703510000|2022-02-24 11:51:50|327.63|327.38|327.63|327.43|327.68|327.48|327.63|327.38|0
1645703520000|2022-02-24 11:52:00|327.58|327.48|327.48|327.28|327.58|327.48|327.48|327.28|3
1645703530000|2022-02-24 11:52:10|327.58|327.33|327.53|327.28|327.58|327.33|327.53|327.28|1
1645703540000|2022-02-24 11:52:20|327.48|327.33|327.53|327.28|327.63|327.33|327.48|327.28|1
1645703550000|2022-02-24 11:52:30|327.48|327.33|327.48|327.28|327.63|327.33|327.48|327.28|0
1645703560000|2022-02-24 11:52:40|327.43|327.23|327.43|327.23|327.48|327.28|327.43|327.23|1
1645703570000|2022-02-24 11:52:50|327.48|327.28|327.43|327.23|327.48|327.28|327.43|327.23|1
1645703580000|2022-02-24 11:53:00||327.18||327.28||327.28||327.18|0
1645703590000|2022-02-24 11:53:10|327.48|327.33|327.38|327.18|327.48|327.33|327.38|327.18|2
1645703600000|2022-02-24 11:53:20|327.43|327.23|327.43|327.23|327.43|327.23|327.38|327.18|0
1645703610000|2022-02-24 11:53:30|327.38|327.18|327.38|327.18|327.43|327.18|327.33|327.13|0
1645703620000|2022-02-24 11:53:40|327.33||327.38||327.38||327.33||0
1645703630000|2022-02-24 11:53:50|327.33|327.13|327.28|327.08|327.38|327.13|327.28|327.08|0
1645703640000|2022-02-24 11:54:00|327.33|327.13|327.28|327.08|327.33|327.13|327.28|327.08|1
1645703660000|2022-02-24 11:54:20|327.23|327.03|327.23|327.03|327.28|327.03|327.18|327.03|2
1645703670000|2022-02-24 11:54:30||327.08||327.03||327.08||327.03|1
1645703680000|2022-02-24 11:54:40|327.18|326.98|327.18|326.98|327.23|327.03|327.18|326.98|0
1645703690000|2022-02-24 11:54:50|327.13||327.18||327.18||327.13||0
1645703700000|2022-02-24 11:55:00|327.13|326.93|327.13|326.93|327.18|326.93|327.13|326.93|0
1645703710000|2022-02-24 11:55:10|327.18|326.98|327.13|326.93|327.18|326.98|327.13|326.93|1
1645703720000|2022-02-24 11:55:20|327.18|326.98|327.18|326.98|327.23|327.03|327.13|326.98|1
1645703730000|2022-02-24 11:55:30|327.23|327.03|327.18|326.98|327.23|327.03|327.18|326.98|1
1645703740000|2022-02-24 11:55:40|327.13||327.18||327.18||327.13||0
1645703750000|2022-02-24 11:55:50|327.23|327.03|327.23|327.03|327.23|327.03|327.23|327.03|0
1645703760000|2022-02-24 11:56:00|327.33|327.13|327.28|327.08|327.33|327.13|327.28|327.08|4
1645703770000|2022-02-24 11:56:10|327.33|327.13|327.38|327.18|327.38|327.18|327.28|327.08|0
1645703780000|2022-02-24 11:56:20|327.33|327.13|327.33|327.13|327.38|327.13|327.33|327.13|0
1645703790000|2022-02-24 11:56:30|327.38|327.18|327.33|327.13|327.38|327.18|327.28|327.08|0
1645703800000|2022-02-24 11:56:40|327.28|327.08|327.28|327.08|327.33|327.13|327.28|327.08|0
1645703810000|2022-02-24 11:56:50|327.23|327.03|327.13|326.93|327.23|327.03|327.13|326.93|0
1645703820000|2022-02-24 11:57:00|327.08|326.98|327.08|326.93|327.08|326.98|327.08|326.93|1
1645703830000|2022-02-24 11:57:10|327.13||327.13||327.18||327.13||2
1645703840000|2022-02-24 11:57:20|327.18|326.98|327.18|326.98|327.18|326.98|327.13|326.93|0
1645703850000|2022-02-24 11:57:30|327.23|327.08|327.28|327.08|327.33|327.13|327.23|327.08|2
1645703860000|2022-02-24 11:57:40|327.33||327.28||327.33||327.28||0
1645703870000|2022-02-24 11:57:50|327.23|327.03|327.23|326.98|327.23|327.03|327.18|326.98|0
1645703880000|2022-02-24 11:58:00|327.18|327.03|327.18|326.93|327.18|327.03|327.18|326.93|0
1645703890000|2022-02-24 11:58:10|327.23|326.98|327.28|327.03|327.28|327.08|327.23|326.93|1
1645703900000|2022-02-24 11:58:20|327.23|327.08|327.23|326.98|327.23|327.08|327.23|326.98|0
1645703910000|2022-02-24 11:58:30|327.13|326.93|327.18|326.93|327.18|326.98|327.13|326.93|0
1645703920000|2022-02-24 11:58:40|327.13|326.98|327.18|326.98|327.18|326.98|327.13|326.93|0
1645703930000|2022-02-24 11:58:50|327.13||327.18||327.18||327.13||1
1645703950000|2022-02-24 11:59:10|327.13|326.93|327.18|326.98|327.18|326.98|327.13|326.93|1
1645703960000|2022-02-24 11:59:20|327.13|326.93|327.33|327.13|327.33|327.13|327.13|326.93|0
1645703970000|2022-02-24 11:59:30|327.38|327.18|327.48|327.28|327.48|327.28|327.38|327.18|1
1645703980000|2022-02-24 11:59:40|327.53|327.33|327.48|327.28|327.53|327.33|327.48|327.28|0
1645703990000|2022-02-24 11:59:50|327.58|327.33|327.53|327.33|327.63|327.43|327.53|327.28|1
1645704000000|2022-02-24 12:00:00|327.58|327.38|327.38|327.18|327.58|327.38|327.38|327.13|2
1645704010000|2022-02-24 12:00:10|327.33|327.13|327.48|327.28|327.48|327.33|327.33|327.13|0
1645704020000|2022-02-24 12:00:20|327.43|327.23|327.33|327.13|327.48|327.23|327.28|327.08|0
1645704030000|2022-02-24 12:00:30|327.28|327.08|327.33|327.13|327.38|327.18|327.28|327.08|0
1645704040000|2022-02-24 12:00:40|327.28|327.08|327.23|327.03|327.28|327.08|327.23|327.03|0
1645704050000|2022-02-24 12:00:50||327.08||327.03||327.08||327.03|0
1645704060000|2022-02-24 12:01:00|327.18|326.98|327.18|326.98|327.23|327.03|327.18|326.98|2
1645704070000|2022-02-24 12:01:10|327.13|327.03|327.28|327.08|327.28|327.08|327.13|326.98|1
1645704080000|2022-02-24 12:01:20|327.23|327.03|327.23|327.03|327.28|327.08|327.23|327.03|0
1645704090000|2022-02-24 12:01:30|327.28|327.08|327.23|327.08|327.28|327.08|327.23|327.03|0
1645704100000|2022-02-24 12:01:40|327.28|327.03|327.28|327.08|327.28|327.08|327.23|327.03|1
1645704110000|2022-02-24 12:01:50|327.23|327.03|327.18|326.98|327.28|327.03|327.18|326.98|1
1645704120000|2022-02-24 12:02:00|327.13|326.93|327.08|326.88|327.13|326.93|327.08|326.88|1
1645704130000|2022-02-24 12:02:10|327.03|326.93|327.08|326.88|327.08|326.93|327.03|326.88|0
1645704140000|2022-02-24 12:02:20|327.13|326.93|327.08|326.88|327.13|326.93|327.03|326.83|9
1645704150000|2022-02-24 12:02:30|327.03|326.78|326.98|326.83|327.03|326.83|326.98|326.78|5
1645704160000|2022-02-24 12:02:40|327.03||327.08||327.08||327.03||1
1645704170000|2022-02-24 12:02:50|327.03|326.88|327.08|326.88|327.18|326.98|327.03|326.83|2
1645704180000|2022-02-24 12:03:00|327.13|326.93|327.13|326.93|327.13|326.93|327.08|326.83|0
1645704190000|2022-02-24 12:03:10|327.08|326.88|327.08|326.88|327.13|326.93|327.08|326.88|0
1645704200000|2022-02-24 12:03:20|327.03|326.83|327.08|326.88|327.08|326.88|327.03|326.83|0
1645704210000|2022-02-24 12:03:30|327.03|326.83|326.98|326.73|327.08|326.83|326.93|326.68|15
1645704220000|2022-02-24 12:03:40|326.93|326.78|326.88|326.73|326.98|326.78|326.88|326.68|0
1645704230000|2022-02-24 12:03:50|326.93|326.78|326.93|326.73|326.93|326.78|326.93|326.73|1
1645704240000|2022-02-24 12:04:00|326.98|326.78|326.98|326.78|326.98|326.78|326.93|326.78|1
1645704250000|2022-02-24 12:04:10|326.93|326.73|326.93|326.68|326.98|326.73|326.88|326.68|0
1645704260000|2022-02-24 12:04:20||326.73||326.73||326.73||326.68|0
1645704270000|2022-02-24 12:04:30||326.78||326.73||326.78||326.73|0
1645704280000|2022-02-24 12:04:40|326.88|326.78|326.93|326.73|326.93|326.78|326.88|326.73|0
1645704290000|2022-02-24 12:04:50|326.88||326.88||326.88||326.88||0
1645704300000|2022-02-24 12:05:00|326.93||326.88||326.93||326.88||4
1645704310000|2022-02-24 12:05:10|326.83|326.63|326.83|326.63|326.88|326.68|326.78|326.63|8
1645704320000|2022-02-24 12:05:20|326.78|326.53|326.78|326.58|326.83|326.58|326.78|326.53|3
1645704330000|2022-02-24 12:05:30|326.73||326.73||326.78||326.73||0
1645704340000|2022-02-24 12:05:40|326.78|326.53|326.73|326.53|326.78|326.53|326.73|326.53|3
1645704350000|2022-02-24 12:05:50|326.68|326.58|326.83|326.63|326.83|326.63|326.68|326.53|7
1645704360000|2022-02-24 12:06:00|326.88|326.68|326.88|326.68|326.88|326.68|326.78|326.63|0
1645704370000|2022-02-24 12:06:10|326.83|326.63|326.83|326.63|326.83|326.63|326.78|326.63|0
1645704380000|2022-02-24 12:06:20|326.78|326.58|326.83|326.63|326.83|326.63|326.78|326.58|0
1645704390000|2022-02-24 12:06:30|326.78|326.58|326.73|326.58|326.78|326.58|326.73|326.53|0
1645704400000|2022-02-24 12:06:40|326.78|326.53|326.73|326.53|326.78|326.63|326.73|326.53|2
1645704410000|2022-02-24 12:06:50|326.68||326.73||326.73||326.68||0
1645704420000|2022-02-24 12:07:00|326.68|326.58|326.78|326.58|326.78|326.58|326.68|326.53|0
1645704430000|2022-02-24 12:07:10|326.73|326.63|326.73|326.53|326.78|326.63|326.73|326.53|0
1645704440000|2022-02-24 12:07:20|326.78|326.58|326.78|326.58|326.78|326.58|326.73|326.58|0
1645704450000|2022-02-24 12:07:30|326.73|326.53|326.73|326.58|326.78|326.58|326.73|326.53|0
1645704460000|2022-02-24 12:07:40|326.78|326.53|326.68|326.53|326.78|326.58|326.68|326.53|1
1645704470000|2022-02-24 12:07:50|||||||||1
1645704480000|2022-02-24 12:08:00|326.63|326.43|326.48|326.33|326.63|326.43|326.48|326.33|26
1645704490000|2022-02-24 12:08:10|326.53||326.53||326.53||326.53||5
1645704500000|2022-02-24 12:08:20||326.38||326.38||326.38||326.38|0
1645704510000|2022-02-24 12:08:30|326.48|326.33|326.48|326.33|326.53|326.33|326.48|326.33|8
1645704520000|2022-02-24 12:08:40|||||||||3
1645704530000|2022-02-24 12:08:50|326.53||326.48||326.53||326.48||2
1645704540000|2022-02-24 12:09:00|326.53||326.48||326.53||326.48||0
1645704550000|2022-02-24 12:09:10|326.43|326.28|326.43|326.28|326.43|326.28|326.43|326.28|5
1645704560000|2022-02-24 12:09:20|326.48|326.33|326.48|326.28|326.48|326.33|326.43|326.28|12
1645704570000|2022-02-24 12:09:30|326.53|326.33|326.48|326.28|326.53|326.33|326.48|326.28|0
1645704580000|2022-02-24 12:09:40|326.43|326.33|326.48|326.33|326.53|326.33|326.43|326.28|1
1645704590000|2022-02-24 12:09:50|326.43|326.28|326.43|326.28|326.48|326.28|326.43|326.28|0
1645704600000|2022-02-24 12:10:00|326.48|326.23|326.38|326.23|326.48|326.23|326.38|326.18|9
1645704610000|2022-02-24 12:10:10|326.43|326.18|326.38|326.18|326.43|326.28|326.38|326.18|2
1645704620000|2022-02-24 12:10:20||326.23||326.23||326.23||326.18|0
1645704630000|2022-02-24 12:10:30|326.43|326.28|326.43|326.28|326.43|326.28|326.43|326.28|4
1645704640000|2022-02-24 12:10:40|326.53|326.33|326.53|326.38|326.53|326.38|326.48|326.33|7
1645704650000|2022-02-24 12:10:50|326.58|326.33|326.58|326.38|326.58|326.38|326.58|326.33|2
1645704660000|2022-02-24 12:11:00|326.63|326.43|326.63|326.43|326.63|326.43|326.58|326.38|0
1645704670000|2022-02-24 12:11:10|326.58|326.38|326.63|326.43|326.63|326.43|326.58|326.38|0
1645704680000|2022-02-24 12:11:20|326.68|326.48|326.68|326.48|326.68|326.48|326.63|326.43|2
1645704690000|2022-02-24 12:11:30|326.63|326.43|326.63|326.43|326.68|326.48|326.63|326.43|0
1645704700000|2022-02-24 12:11:40|326.58|326.48|326.63|326.43|326.68|326.48|326.58|326.43|10
1645704710000|2022-02-24 12:11:50|326.68|326.48|326.63|326.43|326.68|326.48|326.63|326.43|0
1645704720000|2022-02-24 12:12:00|326.58|326.38|326.68|326.53|326.68|326.53|326.58|326.38|4
1645704730000|2022-02-24 12:12:10||326.48||326.48||326.48||326.48|0
1645704740000|2022-02-24 12:12:20|326.63|326.43|326.68|326.48|326.68|326.48|326.63|326.43|0
1645704750000|2022-02-24 12:12:30|326.63|326.43|326.53|326.38|326.63|326.48|326.53|326.38|1
1645704760000|2022-02-24 12:12:40|326.58|326.43|326.53|326.38|326.58|326.43|326.53|326.38|2
1645704770000|2022-02-24 12:12:50||326.33||326.38||326.38||326.33|0
1645704780000|2022-02-24 12:13:00|326.58|326.33|326.68|326.48|326.68|326.48|326.58|326.33|3
1645704790000|2022-02-24 12:13:10||326.53||326.53||326.53||326.48|4
1645704800000|2022-02-24 12:13:20|326.73|326.48|326.78|326.58|326.78|326.58|326.68|326.48|1
1645704810000|2022-02-24 12:13:30|326.73|326.53|326.68|326.48|326.73|326.53|326.63|326.48|0
1645704820000|2022-02-24 12:13:40||326.53||326.48||326.53||326.48|0
1645704830000|2022-02-24 12:13:50|326.73|326.53|326.73|326.58|326.78|326.63|326.73|326.48|4
1645704840000|2022-02-24 12:14:00|326.68|326.53|326.73|326.53|326.73|326.58|326.68|326.48|5
1645704850000|2022-02-24 12:14:10|326.68|326.48|326.78|326.58|326.78|326.58|326.68|326.48|0
1645704860000|2022-02-24 12:14:20|326.73|326.63|326.93|326.73|326.93|326.73|326.73|326.58|10
1645704870000|2022-02-24 12:14:30||326.68||326.73||326.73||326.68|0
1645704880000|2022-02-24 12:14:40||326.68||326.68||326.73||326.68|0
1645704890000|2022-02-24 12:14:50|326.88|326.73|326.98|326.78|326.98|326.78|326.88|326.73|5
1645704900000|2022-02-24 12:15:00|326.93|326.68|326.93|326.68|326.93|326.68|326.83|326.68|4
1645704910000|2022-02-24 12:15:10|326.98|326.73|326.93|326.73|326.98|326.73|326.93|326.73|0
1645704920000|2022-02-24 12:15:20|326.88|326.68|326.88|326.68|326.88|326.68|326.88|326.68|5
1645704930000|2022-02-24 12:15:30|326.83|326.63|326.98|326.78|326.98|326.78|326.83|326.63|5
1645704940000|2022-02-24 12:15:40|326.93||326.93||326.98||326.93||0
1645704950000|2022-02-24 12:15:50|326.98|326.83|327.08|326.83|327.08|326.83|326.98|326.83|11
1645704960000|2022-02-24 12:16:00|327.13|326.88|327.08|326.88|327.13|326.88|327.08|326.88|0
1645704970000|2022-02-24 12:16:10|327.03|326.83|326.98|326.78|327.03|326.83|326.98|326.73|9
1645704980000|2022-02-24 12:16:20|326.93|326.73|326.93|326.73|326.93|326.78|326.93|326.73|0
1645704990000|2022-02-24 12:16:30|326.88|326.78|326.88|326.63|326.88|326.78|326.88|326.63|5
1645705000000|2022-02-24 12:16:40||326.68||326.63||326.68||326.63|0
1645705010000|2022-02-24 12:16:50||326.68||326.63||326.68||326.63|0
1645705020000|2022-02-24 12:17:00||326.68||326.63||326.68||326.63|0
1645705030000|2022-02-24 12:17:10|326.83||326.83||326.83||326.83||0
1645705040000|2022-02-24 12:17:20|326.78|326.58|326.68|326.53|326.83|326.58|326.68|326.53|10
1645705050000|2022-02-24 12:17:30|326.78||326.73||326.78||326.73||5
1645705060000|2022-02-24 12:17:40|326.68||326.73||326.78||326.68||1
1645705070000|2022-02-24 12:17:50|326.68||326.73||326.78||326.68||0
1645705080000|2022-02-24 12:18:00|326.78|326.58|326.78|326.58|326.78|326.58|326.78|326.58|0
1645705090000|2022-02-24 12:18:10|326.73|326.48|326.68|326.53|326.73|326.53|326.68|326.48|6
1645705100000|2022-02-24 12:18:20|326.73|326.58|326.83|326.63|326.83|326.63|326.68|326.58|8
1645705110000|2022-02-24 12:18:30|326.78|326.58|326.63|326.48|326.78|326.58|326.63|326.48|0
1645705120000|2022-02-24 12:18:40|326.68|326.53|326.68|326.53|326.68|326.53|326.68|326.53|98
1645705130000|2022-02-24 12:18:50|326.73|326.48|326.68|326.53|326.73|326.53|326.68|326.48|4
1645705140000|2022-02-24 12:19:00|||||||||2
1645705150000|2022-02-24 12:19:10||326.48||326.53||326.53||326.48|0
1645705160000|2022-02-24 12:19:20|326.73||326.68||326.73||326.68||2
1645705170000|2022-02-24 12:19:30||326.48||326.48||326.48||326.48|1
1645705180000|2022-02-24 12:19:40|326.73|326.53|326.78|326.58|326.83|326.63|326.73|326.53|2
1645705190000|2022-02-24 12:19:50|326.83|326.63|326.83|326.63|326.83|326.63|326.83|326.58|4
1645705200000|2022-02-24 12:20:00|326.88|326.68|326.78|326.63|326.88|326.68|326.78|326.63|3
1645705210000|2022-02-24 12:20:10||326.58||326.63||326.63||326.58|0
1645705220000|2022-02-24 12:20:20|326.83|326.58|326.93|326.68|326.93|326.68|326.78|326.58|2
1645705230000|2022-02-24 12:20:30|326.83|326.63|326.73|326.58|326.88|326.68|326.73|326.53|1
1645705240000|2022-02-24 12:20:40|326.78|326.63|326.73|326.58|326.78|326.63|326.73|326.58|3
1645705250000|2022-02-24 12:20:50|326.78|326.53|326.73|326.53|326.78|326.58|326.73|326.53|0
1645705260000|2022-02-24 12:21:00|326.78|326.58|326.78|326.58|326.78|326.63|326.73|326.53|4
1645705270000|2022-02-24 12:21:10|326.73|326.53|326.73|326.53|326.73|326.58|326.73|326.53|0
1645705280000|2022-02-24 12:21:20|326.68|326.58|326.63|326.43|326.68|326.58|326.63|326.43|2
1645705290000|2022-02-24 12:21:30||326.48||326.43||326.48||326.43|1
1645705300000|2022-02-24 12:21:40||326.48||326.48||326.48||326.48|0
1645705310000|2022-02-24 12:21:50|326.58|326.43|326.58|326.38|326.58|326.43|326.53|326.33|9
1645705320000|2022-02-24 12:22:00|326.53|326.43|326.58|326.43|326.58|326.43|326.53|326.43|0
1645705330000|2022-02-24 12:22:10|326.53|326.38|326.53|326.33|326.53|326.38|326.53|326.33|5
1645705340000|2022-02-24 12:22:20|326.58|326.38|326.58|326.43|326.58|326.43|326.58|326.38|6
1645705350000|2022-02-24 12:22:30|326.63|326.48|326.63|326.43|326.63|326.48|326.58|326.43|1
1645705360000|2022-02-24 12:22:40||326.48||326.48||326.48||326.48|1
1645705370000|2022-02-24 12:22:50|326.73|326.53|326.73|326.53|326.78|326.63|326.68|326.53|13
1645705380000|2022-02-24 12:23:00|326.68|326.48|326.68|326.48|326.73|326.53|326.68|326.48|0
1645705390000|2022-02-24 12:23:10|326.73|326.53|326.68|326.48|326.73|326.53|326.68|326.48|0
1645705400000|2022-02-24 12:23:20|326.63|326.43|326.63|326.48|326.68|326.48|326.63|326.43|0
1645705410000|2022-02-24 12:23:30|326.73|326.53|326.73|326.53|326.73|326.53|326.73|326.53|1
1645705420000|2022-02-24 12:23:40|326.78|326.58|326.68|326.53|326.78|326.58|326.68|326.53|0
1645705430000|2022-02-24 12:23:50|326.73|326.48|326.68|326.48|326.73|326.53|326.68|326.48|0
1645705440000|2022-02-24 12:24:00|326.63|326.53|326.68|326.48|326.73|326.53|326.63|326.48|0
1645705450000|2022-02-24 12:24:10|326.63|326.43|326.68|326.48|326.68|326.48|326.63|326.43|0
1645705460000|2022-02-24 12:24:20|326.63|326.43|326.63|326.43|326.68|326.48|326.63|326.43|0
1645705470000|2022-02-24 12:24:30|326.58|326.38|326.53|326.38|326.63|326.38|326.53|326.38|0
1645705480000|2022-02-24 12:24:40|326.58|326.43|326.63|326.43|326.63|326.43|326.58|326.38|5
1645705490000|2022-02-24 12:24:50|326.58|326.38|326.58|326.38|326.58|326.43|326.58|326.38|0
1645705500000|2022-02-24 12:25:00|326.53|326.43|326.48|326.28|326.58|326.43|326.48|326.28|5
1645705510000|2022-02-24 12:25:10||326.33||326.28||326.33||326.28|0
1645705520000|2022-02-24 12:25:20|326.43||326.43||326.43||326.43||1
1645705530000|2022-02-24 12:25:30|326.38|326.23|326.38|326.23|326.38|326.28|326.38|326.23|1
1645705540000|2022-02-24 12:25:40|326.43||326.43||326.43||326.38||2
1645705550000|2022-02-24 12:25:50|326.38||326.38||326.43||326.38||0
1645705560000|2022-02-24 12:26:00|326.33|326.13|326.33|326.18|326.33|326.18|326.33|326.13|8
1645705570000|2022-02-24 12:26:10|326.38|326.23|326.38|326.18|326.43|326.23|326.38|326.18|8
1645705580000|2022-02-24 12:26:20|326.33|326.08|326.28|326.13|326.33|326.13|326.28|326.08|6
1645705590000|2022-02-24 12:26:30|326.33|326.08|326.33|326.13|326.33|326.18|326.33|326.08|3
1645705600000|2022-02-24 12:26:40|326.28|326.18|326.38|326.18|326.43|326.23|326.28|326.13|0
1645705610000|2022-02-24 12:26:50|326.43|326.23|326.43|326.23|326.43|326.23|326.38|326.18|0
1645705620000|2022-02-24 12:27:00|326.38|326.28|326.38|326.23|326.48|326.28|326.38|326.23|1
1645705630000|2022-02-24 12:27:10|326.43|326.28|326.48|326.28|326.48|326.28|326.38|326.23|0
1645705640000|2022-02-24 12:27:20|326.43|326.23|326.58|326.38|326.58|326.38|326.43|326.23|6
1645705650000|2022-02-24 12:27:30|326.68|326.43|326.58|326.43|326.68|326.48|326.58|326.38|3
1645705660000|2022-02-24 12:27:40|326.63|326.38|326.53|326.38|326.63|326.38|326.53|326.38|3
1645705680000|2022-02-24 12:28:00|326.58|326.33|326.48|326.28|326.58|326.38|326.48|326.28|3
1645705690000|2022-02-24 12:28:10|326.43|326.23|326.43|326.23|326.48|326.28|326.43|326.23|0
1645705700000|2022-02-24 12:28:20|326.48|326.28|326.43|326.23|326.48|326.28|326.43|326.23|0
1645705710000|2022-02-24 12:28:30||326.18||326.18||326.18||326.18|0
1645705720000|2022-02-24 12:28:40|326.48|326.23|326.43|326.18|326.48|326.28|326.43|326.18|0
1645705730000|2022-02-24 12:28:50||326.23||326.23||326.28||326.23|0
1645705740000|2022-02-24 12:29:00||326.28||326.28||326.28||326.23|0
1645705750000|2022-02-24 12:29:10|326.48|326.33|326.48|326.33|326.48|326.33|326.48|326.28|3
1645705760000|2022-02-24 12:29:20|326.53|326.28|326.48|326.33|326.53|326.33|326.48|326.28|4
1645705770000|2022-02-24 12:29:30|326.53|326.38|326.53|326.38|326.53|326.38|326.53|326.33|1
1645705780000|2022-02-24 12:29:40|326.58|326.33|326.53|326.33|326.58|326.33|326.48|326.28|7
1645705790000|2022-02-24 12:29:50|326.48|326.28|326.48|326.28|326.53|326.33|326.48|326.28|0
1645705800000|2022-02-24 12:30:00|326.53|326.33|326.48|326.28|326.53|326.33|326.48|326.28|0
1645705810000|2022-02-24 12:30:10|326.43|326.18|326.38|326.18|326.43|326.23|326.38|326.18|3
1645705820000|2022-02-24 12:30:20|326.33|326.08|326.28|326.13|326.33|326.13|326.28|326.08|4
1645705830000|2022-02-24 12:30:30|326.23|326.08|326.23|326.08|326.23|326.08|326.23|326.08|6
1645705840000|2022-02-24 12:30:40|326.28||326.28||326.28||326.23||6
1645705850000|2022-02-24 12:30:50|326.23||326.23||326.28||326.23||0
1645705860000|2022-02-24 12:31:00|326.28||326.28||326.28||326.23||6
1645705870000|2022-02-24 12:31:10|326.23|326.13|326.28|326.08|326.28|326.13|326.23|326.08|2
1645705880000|2022-02-24 12:31:20|326.23||326.23||326.28||326.23||0
1645705890000|2022-02-24 12:31:30||326.03||326.08||326.08||326.03|1
1645705900000|2022-02-24 12:31:40|326.28|326.13|326.28|326.08|326.28|326.13|326.28|326.08|3
1645705910000|2022-02-24 12:31:50|326.23|326.03|326.28|326.08|326.28|326.08|326.23|326.03|0
1645705920000|2022-02-24 12:32:00|326.23|326.03|326.23|326.08|326.23|326.08|326.23|326.03|0
1645705930000|2022-02-24 12:32:10|326.18|326.03|326.18|326.03|326.18|326.08|326.18|326.03|0
1645705940000|2022-02-24 12:32:20|326.08|325.93|326.08|325.88|326.08|325.93|326.03|325.88|19
1645705950000|2022-02-24 12:32:30|326.03|325.93|326.08|325.88|326.08|325.93|326.03|325.88|0
1645705960000|2022-02-24 12:32:40|326.03|325.93|326.03|325.88|326.03|325.93|326.03|325.88|4
1645705970000|2022-02-24 12:32:50|326.08|325.93|326.08|325.88|326.13|325.93|326.08|325.88|6
1645705980000|2022-02-24 12:33:00|326.03|325.93|326.13|325.93|326.13|325.93|326.03|325.88|0
1645705990000|2022-02-24 12:33:10|326.08|325.88|326.18|325.98|326.23|326.03|326.08|325.88|1
1645706000000|2022-02-24 12:33:20|326.13||326.18||326.18||326.13||0
1645706010000|2022-02-24 12:33:30|326.13|325.93|326.18|326.03|326.18|326.03|326.13|325.93|0
1645706020000|2022-02-24 12:33:40|326.13|325.93|326.13|325.98|326.13|325.98|326.13|325.93|7
1645706030000|2022-02-24 12:33:50|326.18|326.03|326.18|326.03|326.18|326.03|326.18|325.98|2
1645706040000|2022-02-24 12:34:00|326.28|326.08|326.23|326.03|326.28|326.08|326.23|326.03|7
1645706050000|2022-02-24 12:34:10|326.28|326.08|326.28|326.08|326.28|326.13|326.23|326.08|7
1645706060000|2022-02-24 12:34:20|326.23|326.13|326.28|326.13|326.33|326.13|326.23|326.08|1
1645706070000|2022-02-24 12:34:30|326.23|326.08|326.18|326.03|326.23|326.08|326.18|326.03|2
1645706080000|2022-02-24 12:34:40|326.23|326.08|326.23|326.03|326.28|326.08|326.18|325.98|2
1645706090000|2022-02-24 12:34:50|326.18|325.98|326.18|325.98|326.18|325.98|326.18|325.98|1
1645706100000|2022-02-24 12:35:00|326.23|326.03|326.18|325.98|326.23|326.03|326.18|325.98|0
1645706110000|2022-02-24 12:35:10|326.08|325.88|326.03|325.88|326.08|325.88|326.03|325.88|3
1645706120000|2022-02-24 12:35:20|325.93|325.73|325.93|325.78|325.93|325.78|325.93|325.73|8
1645706140000|2022-02-24 12:35:40|325.98|325.83|325.98|325.83|326.08|325.88|325.98|325.83|7
1645706150000|2022-02-24 12:35:50|326.03||325.98||326.03||325.98||0
1645706160000|2022-02-24 12:36:00|325.93|325.78|325.93|325.78|325.98|325.78|325.93|325.78|2
1645706170000|2022-02-24 12:36:10|326.03|325.83|326.08|325.88|326.08|325.88|326.03|325.83|3
1645706180000|2022-02-24 12:36:20|326.03|325.78|325.98|325.78|326.03|325.83|325.93|325.78|7
1645706190000|2022-02-24 12:36:30|325.93|325.83|325.98|325.83|325.98|325.83|325.93|325.78|2
1645706200000|2022-02-24 12:36:40|326.03|325.88|326.03|325.83|326.03|325.88|325.98|325.83|8
1645706210000|2022-02-24 12:36:50|325.98|325.88|326.03|325.83|326.03|325.88|325.98|325.83|0
1645706220000|2022-02-24 12:37:00|326.08|325.88|326.08|325.93|326.13|325.93|326.08|325.88|2
1645706280000|2022-02-24 12:38:00|||||||||2
1645706300000|2022-02-24 12:38:20|||||||||2
1645706310000|2022-02-24 12:38:30|325.98|325.78|325.88|325.73|326.03|325.83|325.88|325.73|35
1645706320000|2022-02-24 12:38:40|325.93|325.78|325.98|325.83|325.98|325.83|325.93|325.73|8
1645706330000|2022-02-24 12:38:50|326.03|325.88|326.03|325.88|326.08|325.88|326.03|325.88|0
1645706340000|2022-02-24 12:39:00|326.08|325.93|326.08|325.88|326.08|325.93|326.03|325.88|3
1645706350000|2022-02-24 12:39:10|326.03|325.83|325.98|325.83|326.03|325.83|325.98|325.83|1
1645706380000|2022-02-24 12:39:40|326.03|325.88|326.08|325.88|326.13|325.98|326.03|325.88|11
1645706390000|2022-02-24 12:39:50|326.13|325.93|326.13|325.93|326.13|325.93|326.08|325.88|0
1645706400000|2022-02-24 12:40:00|326.08|325.88|326.03|325.83|326.08|325.88|326.03|325.83|0
1645706410000|2022-02-24 12:40:10||325.88||325.88||325.88||325.83|1
1645706420000|2022-02-24 12:40:20|325.98|325.83|325.98|325.83|326.03|325.88|325.98|325.83|0
1645706430000|2022-02-24 12:40:30|326.03|325.88|326.03|325.83|326.03|325.88|325.98|325.83|0
1645706440000|2022-02-24 12:40:40|325.98|325.88|325.98|325.83|326.03|325.88|325.98|325.83|9
1645706450000|2022-02-24 12:40:50|326.03|325.88|326.03|325.83|326.03|325.88|325.98|325.83|8
1645706460000|2022-02-24 12:41:00|325.98|325.88|326.08|325.88|326.08|325.88|325.98|325.88|0
1645706470000|2022-02-24 12:41:10|326.03|325.83|326.03|325.88|326.03|325.88|326.03|325.83|0
1645706480000|2022-02-24 12:41:20|326.08|325.83|326.13|325.93|326.18|325.98|326.08|325.83|4
1645706490000|2022-02-24 12:41:30|326.08|325.98|326.08|325.88|326.08|325.98|326.03|325.88|1
1645706500000|2022-02-24 12:41:40|326.03|325.93|326.08|325.88|326.08|325.93|326.03|325.88|0
1645706510000|2022-02-24 12:41:50|326.13|325.93|326.13|325.93|326.13|325.93|326.13|325.88|0
1645706520000|2022-02-24 12:42:00|326.18|325.98|326.18|325.98|326.18|325.98|326.18|325.98|0
1645706530000|2022-02-24 12:42:10|326.23|326.03|326.18|326.03|326.23|326.03|326.18|326.03|1
1645706540000|2022-02-24 12:42:20|326.13|325.98|326.13|325.93|326.13|325.98|326.13|325.93|2
1645706550000|2022-02-24 12:42:30|326.08|325.88|326.03|325.83|326.08|325.88|325.98|325.83|0
1645706560000|2022-02-24 12:42:40|325.98|325.88|326.03|325.83|326.03|325.88|325.98|325.83|0
1645706570000|2022-02-24 12:42:50|325.98|325.88|326.03|325.83|326.03|325.88|325.98|325.83|0
1645706580000|2022-02-24 12:43:00|325.98|325.88|325.98|325.83|325.98|325.88|325.98|325.83|2
1645706590000|2022-02-24 12:43:10|326.03|325.88|326.03|325.88|326.03|325.88|326.03|325.88|1
1645706610000|2022-02-24 12:43:30|325.98|325.83|325.98|325.83|325.98|325.83|325.98|325.83|2
1645706620000|2022-02-24 12:43:40|325.93|325.78|325.88|325.68|325.93|325.78|325.88|325.68|1
1645706640000|2022-02-24 12:44:00|325.98|325.73|325.98|325.83|325.98|325.83|325.98|325.73|9
1645706650000|2022-02-24 12:44:10|326.08|325.93|326.08|325.88|326.08|325.93|326.03|325.88|3
1645706660000|2022-02-24 12:44:20||325.93||325.93||325.93||325.93|0
1645706670000|2022-02-24 12:44:30|326.18|325.98|326.18|326.03|326.18|326.03|326.18|325.98|2
1645706680000|2022-02-24 12:44:40|326.23|326.08|326.08|325.93|326.23|326.08|326.08|325.93|3
1645706690000|2022-02-24 12:44:50|326.13||326.13||326.13||326.08||3
1645706700000|2022-02-24 12:45:00||325.98||325.93||325.98||325.93|0
1645706710000|2022-02-24 12:45:10|326.18|325.98|326.13|325.98|326.18|325.98|326.13|325.93|0
1645706720000|2022-02-24 12:45:20|326.18|325.93|326.08|325.88|326.18|325.93|326.08|325.88|3
1645706730000|2022-02-24 12:45:30||325.93||325.88||325.93||325.88|0
1645706740000|2022-02-24 12:45:40|326.03|325.83|326.08|325.88|326.08|325.88|326.03|325.83|0
1645706750000|2022-02-24 12:45:50|326.03|325.83|326.03|325.83|326.03|325.83|326.03|325.78|0
1645706770000|2022-02-24 12:46:10|325.98|325.78|325.98|325.78|325.98|325.78|325.98|325.78|0
1645706780000|2022-02-24 12:46:20|325.93|325.73|325.93|325.78|325.93|325.78|325.93|325.73|0
1645706790000|2022-02-24 12:46:30|325.98|325.83|326.03|325.83|326.03|325.83|325.98|325.83|4
1645706800000|2022-02-24 12:46:40|325.98|325.88|325.98|325.78|325.98|325.88|325.98|325.73|2
1645706810000|2022-02-24 12:46:50|326.03|325.83|326.03|325.83|326.03|325.83|326.03|325.78|0
1645706820000|2022-02-24 12:47:00|325.98|325.88|326.03|325.88|326.03|325.88|325.98|325.88|1
1645706830000|2022-02-24 12:47:10|325.98|325.83|325.98|325.78|325.98|325.83|325.98|325.78|1
1645706840000|2022-02-24 12:47:20||325.83||325.83||325.83||325.78|0
1645706850000|2022-02-24 12:47:30|326.03|325.88|326.03|325.83|326.08|325.88|326.03|325.83|1
1645706860000|2022-02-24 12:47:40|325.98||325.98||326.03||325.98||0
1645706880000|2022-02-24 12:48:00|326.03||325.98||326.03||325.98||1
1645706890000|2022-02-24 12:48:10|326.03||326.03||326.03||325.98||0
1645706900000|2022-02-24 12:48:20|325.98||325.98||326.03||325.98||0
1645706910000|2022-02-24 12:48:30|326.08|325.88|326.03|325.83|326.08|325.93|326.03|325.83|3
1645706920000|2022-02-24 12:48:40|325.93|325.78|325.98|325.78|325.98|325.78|325.93|325.78|1
1645706930000|2022-02-24 12:48:50|326.03|325.83|326.03|325.83|326.03|325.88|326.03|325.78|0
1645706940000|2022-02-24 12:49:00||325.88||325.83||325.88||325.83|3
1645706950000|2022-02-24 12:49:10|325.98|325.78|326.08|325.93|326.08|325.93|325.98|325.78|1
1645706970000|2022-02-24 12:49:30|326.13|325.98|326.18|326.03|326.18|326.03|326.13|325.93|1
1645706980000|2022-02-24 12:49:40|326.23|325.98|326.23|326.08|326.23|326.08|326.18|325.98|0
1645706990000|2022-02-24 12:49:50|326.28|326.03|326.23|326.03|326.28|326.08|326.23|325.98|0
1645707000000|2022-02-24 12:50:00|326.18|325.98|326.23|326.03|326.23|326.08|326.18|325.98|0
1645707010000|2022-02-24 12:50:10|326.28|326.08|326.28|326.08|326.28|326.08|326.28|326.03|1
1645707020000|2022-02-24 12:50:20|326.33|326.13|326.33|326.13|326.33|326.13|326.33|326.13|0
1645707030000|2022-02-24 12:50:30|326.28|326.08|326.33|326.13|326.33|326.13|326.23|326.08|3
1645707040000|2022-02-24 12:50:40|326.28|326.08|326.28|326.08|326.28|326.08|326.23|326.08|0
1645707050000|2022-02-24 12:50:50|326.23|326.13|326.33|326.18|326.33|326.18|326.23|326.13|0
1645707060000|2022-02-24 12:51:00|326.28|326.13|326.28|326.08|326.28|326.13|326.28|326.08|1
1645707070000|2022-02-24 12:51:10||326.13||326.13||326.13||326.08|1
1645707080000|2022-02-24 12:51:20|326.33|326.08|326.33|326.18|326.33|326.18|326.33|326.08|2
1645707090000|2022-02-24 12:51:30|326.43|326.23|326.38|326.23|326.43|326.23|326.38|326.18|1
1645707100000|2022-02-24 12:51:40|326.43|326.28|326.48|326.28|326.48|326.28|326.43|326.28|1
1645707110000|2022-02-24 12:51:50|326.43||326.43||326.48||326.43||2
1645707120000|2022-02-24 12:52:00||326.23||326.23||326.28||326.23|0
1645707130000|2022-02-24 12:52:10|326.38|326.18|326.38|326.23|326.43|326.23|326.38|326.18|1
1645707140000|2022-02-24 12:52:20|326.33|326.13|326.33|326.13|326.38|326.18|326.33|326.13|1
1645707150000|2022-02-24 12:52:30||326.18||326.13||326.18||326.13|0
1645707160000|2022-02-24 12:52:40|326.38|326.18|326.38|326.18|326.38|326.18|326.38|326.18|1
1645707170000|2022-02-24 12:52:50|326.33|326.23|326.38|326.18|326.38|326.23|326.33|326.18|0
1645707180000|2022-02-24 12:53:00|326.43|326.23|326.43|326.28|326.48|326.28|326.38|326.23|1
1645707190000|2022-02-24 12:53:10|326.48|326.33|326.48|326.33|326.53|326.33|326.43|326.33|0
1645707200000|2022-02-24 12:53:20|326.53|326.38|326.58|326.38|326.58|326.38|326.53|326.38|2
1645707210000|2022-02-24 12:53:30|326.53|326.43|326.58|326.43|326.58|326.43|326.53|326.43|0
1645707230000|2022-02-24 12:53:50|326.53|326.33|326.53|326.33|326.53|326.33|326.53|326.33|1
1645707240000|2022-02-24 12:54:00||326.38||326.33||326.38||326.33|1
1645707250000|2022-02-24 12:54:10|326.48|326.28|326.38|326.18|326.48|326.28|326.38|326.18|2
1645707260000|2022-02-24 12:54:20|326.33|326.13|326.38|326.18|326.38|326.18|326.33|326.13|0
1645707270000|2022-02-24 12:54:30|326.33|326.13|326.33|326.13|326.38|326.18|326.33|326.13|0
1645707280000|2022-02-24 12:54:40|326.28|326.08|326.28|326.08|326.28|326.08|326.28|326.08|0
1645707290000|2022-02-24 12:54:50|326.23|326.03|326.28|326.08|326.33|326.13|326.23|326.03|1
1645707300000|2022-02-24 12:55:00|326.23|326.03|326.23|326.08|326.28|326.08|326.23|326.03|0
1645707310000|2022-02-24 12:55:10|326.28|326.13|326.38|326.18|326.38|326.18|326.28|326.13|0
1645707320000|2022-02-24 12:55:20|326.33|326.13|326.38|326.18|326.38|326.18|326.33|326.13|2
1645707330000|2022-02-24 12:55:30|326.33|326.13|326.33|326.13|326.38|326.18|326.33|326.13|0
1645707340000|2022-02-24 12:55:40|326.38|326.08|326.33|326.08|326.38|326.08|326.33|326.08|0
1645707350000|2022-02-24 12:55:50||326.13||326.18||326.18||326.08|0
1645707360000|2022-02-24 12:56:00|326.38|326.23|326.43|326.23|326.43|326.23|326.38|326.23|2
1645707370000|2022-02-24 12:56:10|326.48|326.28|326.43|326.23|326.48|326.28|326.38|326.23|0
1645707380000|2022-02-24 12:56:20|326.48|326.28|326.43|326.28|326.48|326.28|326.38|326.23|0
1645707390000|2022-02-24 12:56:30|326.48|326.33|326.48|326.28|326.53|326.33|326.48|326.28|3
1645707400000|2022-02-24 12:56:40|326.43|326.23|326.48|326.28|326.48|326.28|326.43|326.23|0
1645707410000|2022-02-24 12:56:50|326.43|326.23|326.43|326.23|326.43|326.28|326.38|326.18|1
1645707420000|2022-02-24 12:57:00|326.38|326.18|326.33|326.18|326.38|326.23|326.33|326.18|0
1645707430000|2022-02-24 12:57:10|326.28|326.08|326.23|326.03|326.28|326.13|326.23|326.03|4
1645707440000|2022-02-24 12:57:20|326.28|326.08|326.23|326.03|326.28|326.08|326.18|325.98|1
1645707450000|2022-02-24 12:57:30||326.08||326.08||326.08||326.08|0
1645707470000|2022-02-24 12:57:50|||||||||2
1645707480000|2022-02-24 12:58:00|326.28|326.13|326.33|326.13|326.38|326.18|326.28|326.13|2
1645707490000|2022-02-24 12:58:10|326.38|326.18|326.38|326.23|326.43|326.23|326.33|326.13|1
1645707500000|2022-02-24 12:58:20|326.33|326.18|326.38|326.18|326.38|326.18|326.33|326.13|1
1645707510000|2022-02-24 12:58:30|326.33|326.13|326.38|326.18|326.38|326.23|326.33|326.13|0
1645707520000|2022-02-24 12:58:40|326.48|326.23|326.48|326.33|326.53|326.33|326.48|326.18|1
1645707530000|2022-02-24 12:58:50|326.58|326.38|326.48|326.28|326.58|326.38|326.48|326.28|2
1645707540000|2022-02-24 12:59:00|326.53|326.33|326.48|326.33|326.53|326.33|326.48|326.28|0
1645707560000|2022-02-24 12:59:20|326.58|326.38|326.63|326.43|326.63|326.43|326.58|326.38|2
1645707570000|2022-02-24 12:59:30|326.58|326.38|326.63|326.43|326.63|326.43|326.58|326.38|1
1645707580000|2022-02-24 12:59:40|326.58|326.38|326.63|326.38|326.63|326.43|326.58|326.38|0
1645707590000|2022-02-24 12:59:50|326.58|326.43|326.73|326.53|326.73|326.53|326.58|326.43|1
1645707600000|2022-02-24 13:00:00|326.68|326.48|326.78|326.58|326.78|326.58|326.68|326.48|2
1645707610000|2022-02-24 13:00:10|326.83|326.63|326.78|326.58|326.88|326.63|326.78|326.58|0
1645707620000|2022-02-24 13:00:20|326.73|326.53|326.68|326.53|326.73|326.58|326.68|326.53|0
1645707630000|2022-02-24 13:00:30|326.63|326.43|326.63|326.43|326.63|326.43|326.58|326.38|1
1645707640000|2022-02-24 13:00:40|326.58|326.48|326.58|326.38|326.58|326.48|326.58|326.38|1
1645707650000|2022-02-24 13:00:50|326.53|326.33|326.48|326.28|326.53|326.33|326.43|326.28|2
1645707660000|2022-02-24 13:01:00|326.43|326.33|326.53|326.38|326.53|326.38|326.43|326.28|1
1645707670000|2022-02-24 13:01:10|326.58||326.58||326.58||326.58||1
1645707680000|2022-02-24 13:01:20|326.53|326.33|326.58|326.43|326.58|326.43|326.53|326.33|1
1645707690000|2022-02-24 13:01:30|326.53|326.33|326.48|326.28|326.53|326.33|326.43|326.28|1
1645707700000|2022-02-24 13:01:40||326.33||326.33||326.33||326.28|0
1645707710000|2022-02-24 13:01:50|326.53||326.48||326.53||326.48||1
1645707720000|2022-02-24 13:02:00|326.53|326.38|326.58|326.43|326.58|326.43|326.48|326.38|1
1645707730000|2022-02-24 13:02:10|326.63||326.58||326.63||326.58||0
1645707740000|2022-02-24 13:02:20||326.33||326.43||326.43||326.33|1
1645707750000|2022-02-24 13:02:30|326.63|326.48|326.68|326.48|326.68|326.53|326.63|326.43|2
1645707760000|2022-02-24 13:02:40|326.63||326.63||326.63||326.63||0
1645707770000|2022-02-24 13:02:50|326.58|326.38|326.58|326.38|326.58|326.43|326.58|326.38|1
1645707780000|2022-02-24 13:03:00||326.43||326.38||326.43||326.38|0
1645707790000|2022-02-24 13:03:10|326.68|326.43|326.63|326.43|326.68|326.53|326.63|326.43|3
1645707800000|2022-02-24 13:03:20|326.68|326.48|326.63|326.48|326.68|326.48|326.63|326.48|0
1645707810000|2022-02-24 13:03:30|326.68||326.63||326.68||326.63||1
1645707820000|2022-02-24 13:03:40|326.58|326.43|326.58|326.43|326.58|326.43|326.58|326.43|1
1645707830000|2022-02-24 13:03:50|326.63|326.48|326.63|326.43|326.63|326.48|326.63|326.43|3
1645707840000|2022-02-24 13:04:00|326.58|326.33|326.63|326.38|326.63|326.38|326.58|326.33|3
1645707850000|2022-02-24 13:04:10|326.58|326.43|326.58|326.38|326.63|326.48|326.53|326.33|1
1645707860000|2022-02-24 13:04:20||326.33||326.38||326.38||326.33|0
1645707870000|2022-02-24 13:04:30||326.33||326.38||326.38||326.33|0
1645707880000|2022-02-24 13:04:40|326.63|326.33|326.58|326.38|326.63|326.38|326.58|326.33|0
1645707890000|2022-02-24 13:04:50|326.68|326.48|326.78|326.58|326.78|326.58|326.68|326.48|1
1645707900000|2022-02-24 13:05:00|326.83|326.63|326.93|326.73|326.93|326.73|326.83|326.63|1
1645707910000|2022-02-24 13:05:10|326.83|326.68|326.83|326.63|326.83|326.73|326.78|326.63|1
1645707920000|2022-02-24 13:05:20|326.78|326.58|326.78|326.58|326.83|326.58|326.73|326.53|1
1645707930000|2022-02-24 13:05:30|326.73|326.53|326.68|326.48|326.73|326.58|326.68|326.43|0
1645707940000|2022-02-24 13:05:40|326.73|326.43|326.68|326.48|326.73|326.53|326.68|326.43|0
1645707950000|2022-02-24 13:05:50|326.73|326.53|326.78|326.58|326.78|326.58|326.68|326.48|1
1645707960000|2022-02-24 13:06:00|326.73|326.48|326.63|326.48|326.73|326.53|326.63|326.48|1
1645707970000|2022-02-24 13:06:10|326.58|326.43|326.63|326.43|326.63|326.43|326.58|326.38|1
1645707980000|2022-02-24 13:06:20|326.58|326.38|326.58|326.33|326.63|326.43|326.58|326.33|0
1645707990000|2022-02-24 13:06:30||326.38||326.43||326.43||326.38|0
1645708000000|2022-02-24 13:06:40||326.38||326.43||326.43||326.38|0
1645708010000|2022-02-24 13:06:50|326.63|326.38|326.63|326.43|326.63|326.48|326.63|326.38|2
1645708020000|2022-02-24 13:07:00|326.58|326.48|326.58|326.33|326.58|326.48|326.58|326.33|1
1645708030000|2022-02-24 13:07:10||326.38||326.43||326.43||326.38|0
1645708040000|2022-02-24 13:07:20|326.53|326.38|326.53|326.33|326.53|326.43|326.53|326.33|0
1645708050000|2022-02-24 13:07:30|326.48|326.28|326.43|326.28|326.48|326.28|326.43|326.23|1
1645708060000|2022-02-24 13:07:40||326.23||326.23||326.23||326.23|0
1645708070000|2022-02-24 13:07:50|326.38|326.18|326.38|326.18|326.38|326.18|326.38|326.18|0
1645708080000|2022-02-24 13:08:00|326.33||326.33||326.38||326.33||1
1645708090000|2022-02-24 13:08:10|326.28|326.13|326.28|326.08|326.28|326.13|326.28|326.08|0
1645708100000|2022-02-24 13:08:20|326.33|326.13|326.33|326.13|326.33|326.18|326.33|326.13|1
1645708110000|2022-02-24 13:08:30|326.28|326.08|326.28|326.08|326.28|326.08|326.28|326.08|0
1645708130000|2022-02-24 13:08:50|||||||||1
1645708140000|2022-02-24 13:09:00||326.13||326.08||326.13||326.08|0
1645708150000|2022-02-24 13:09:10|||||||||1
1645708160000|2022-02-24 13:09:20||326.03||326.08||326.08||326.03|0
1645708170000|2022-02-24 13:09:30|326.23|326.13|326.23|326.08|326.23|326.13|326.23|326.08|0
1645708180000|2022-02-24 13:09:40|326.18|326.03|326.18|326.03|326.18|326.03|326.18|326.03|3
1645708190000|2022-02-24 13:09:50||325.98||325.98||326.03||325.98|1
1645708200000|2022-02-24 13:10:00|326.23|326.03|326.23|326.03|326.23|326.03|326.23|325.98|1
1645708210000|2022-02-24 13:10:10||326.08||326.08||326.08||326.03|0
1645708220000|2022-02-24 13:10:20||326.03||326.03||326.03||326.03|0
1645708230000|2022-02-24 13:10:30|326.18|326.08|326.23|326.03|326.23|326.08|326.18|326.03|1
1645708250000|2022-02-24 13:10:50|326.18||326.18||326.23||326.18||0
1645708260000|2022-02-24 13:11:00||325.98||325.98||325.98||325.98|0
1645708270000|2022-02-24 13:11:10|326.13|325.93|326.08|325.93|326.13|325.93|326.08|325.93|4
1645708280000|2022-02-24 13:11:20|326.03|325.88|326.03|325.83|326.03|325.88|326.03|325.83|3
1645708290000|2022-02-24 13:11:30|325.98|325.88|325.98|325.83|325.98|325.88|325.98|325.83|0
1645708310000|2022-02-24 13:11:50|||||||||1
1645708320000|2022-02-24 13:12:00|326.03|325.88|326.03|325.88|326.03|325.88|326.03|325.88|2
1645708340000|2022-02-24 13:12:20|||||||||1
1645708350000|2022-02-24 13:12:30|325.98|325.78|325.98|325.83|325.98|325.83|325.98|325.78|2
1645708360000|2022-02-24 13:12:40|325.93|325.78|325.93|325.73|325.93|325.78|325.93|325.73|1
1645708370000|2022-02-24 13:12:50||325.78||325.73||325.78||325.73|1
1645708380000|2022-02-24 13:13:00|325.98|325.78|326.08|325.88|326.13|325.93|325.98|325.73|2
1645708390000|2022-02-24 13:13:10|326.03|325.93|326.08|325.88|326.08|325.93|326.03|325.88|2
1645708400000|2022-02-24 13:13:20|326.03|325.83|326.03|325.83|326.03|325.83|325.98|325.83|0
1645708410000|2022-02-24 13:13:30|325.98|325.88|325.98|325.83|326.03|325.88|325.98|325.78|0
1645708420000|2022-02-24 13:13:40|326.03|325.78|325.98|325.83|326.03|325.83|325.98|325.78|1
1645708430000|2022-02-24 13:13:50|326.03|325.88|326.18|325.98|326.18|325.98|325.98|325.88|1
1645708440000|2022-02-24 13:14:00|326.23|326.03|326.13|325.98|326.23|326.08|326.13|325.93|2
1645708450000|2022-02-24 13:14:10||325.93||325.93||325.93||325.93|0
1645708460000|2022-02-24 13:14:20|326.08|325.98|325.98|325.78|326.08|325.98|325.98|325.78|0
1645708470000|2022-02-24 13:14:30||325.83||325.78||325.83||325.78|0
1645708480000|2022-02-24 13:14:40|325.93|325.83|325.93|325.73|325.93|325.83|325.88|325.73|1
1645708510000|2022-02-24 13:15:10|325.88|325.68|325.88|325.68|325.88|325.68|325.88|325.68|0
1645708520000|2022-02-24 13:15:20|325.83|325.58|325.68|325.48|325.83|325.58|325.63|325.48|23
1645708530000|2022-02-24 13:15:30|325.63|325.53|325.68|325.53|325.68|325.53|325.63|325.53|2
1645708540000|2022-02-24 13:15:40|325.73|325.48|325.63|325.48|325.73|325.48|325.63|325.48|4
1645708550000|2022-02-24 13:15:50|325.68|325.53|325.73|325.58|325.73|325.58|325.63|325.48|2
1645708560000|2022-02-24 13:16:00|325.78||325.73||325.78||325.73||0
1645708570000|2022-02-24 13:16:10|325.83|325.68|325.83|325.63|325.88|325.73|325.78|325.63|3
1645708580000|2022-02-24 13:16:20|325.78||325.78||325.83||325.78||2
1645708600000|2022-02-24 13:16:40|325.73|325.53|325.78|325.63|325.78|325.63|325.68|325.53|12
1645708610000|2022-02-24 13:16:50|325.73|325.58|325.68|325.53|325.73|325.58|325.68|325.53|1
1645708620000|2022-02-24 13:17:00|325.73|325.58|325.73|325.58|325.73|325.58|325.73|325.58|1
1645708640000|2022-02-24 13:17:20|325.78|325.53|325.88|325.63|325.88|325.63|325.78|325.53|5
1645708650000|2022-02-24 13:17:30|325.83|325.58|325.93|325.73|325.93|325.73|325.78|325.58|0
1645708660000|2022-02-24 13:17:40|325.88|325.68|325.88|325.68|325.93|325.68|325.88|325.68|0
1645708670000|2022-02-24 13:17:50||325.73||325.73||325.73||325.68|2
1645708680000|2022-02-24 13:18:00|325.98|325.78|326.08|325.88|326.08|325.88|325.93|325.78|1
1645708690000|2022-02-24 13:18:10|326.03|325.93|326.13|325.93|326.13|325.93|326.03|325.93|1
1645708700000|2022-02-24 13:18:20|326.18|325.98|326.33|326.13|326.33|326.13|326.18|325.98|7
1645708710000|2022-02-24 13:18:30|326.38|326.18|326.33|326.13|326.38|326.18|326.33|326.13|0
1645708720000|2022-02-24 13:18:40|326.38|326.18|326.38|326.18|326.38|326.23|326.38|326.13|0
1645708730000|2022-02-24 13:18:50|326.33||326.38||326.38||326.33||0
1645708740000|2022-02-24 13:19:00|326.33||326.33||326.38||326.33||0
1645708760000|2022-02-24 13:19:20|326.28|326.03|326.13|325.98|326.28|326.08|326.13|325.98|7
1645708770000|2022-02-24 13:19:30|326.08|325.88|326.08|325.88|326.08|325.93|326.08|325.88|1
1645708780000|2022-02-24 13:19:40|326.23|325.93|326.23|325.98|326.23|326.03|326.18|325.93|5
1645708790000|2022-02-24 13:19:50|326.18|326.03|326.18|325.98|326.23|326.03|326.18|325.98|1
1645708800000|2022-02-24 13:20:00|326.23|325.93|326.13|325.93|326.23|325.98|326.08|325.93|1
1645708810000|2022-02-24 13:20:10|326.18|325.98|326.13|325.93|326.18|325.98|326.13|325.93|0
1645708820000|2022-02-24 13:20:20|326.18|325.98|326.18|325.98|326.18|325.98|326.18|325.98|0
1645708830000|2022-02-24 13:20:30|326.13|325.93|326.13|325.93|326.13|325.93|326.13|325.93|2
1645708840000|2022-02-24 13:20:40|326.08|325.88|326.03|325.83|326.08|325.88|326.03|325.83|1
1645708850000|2022-02-24 13:20:50|325.98|325.78|325.98|325.78|325.98|325.78|325.98|325.78|0
1645708860000|2022-02-24 13:21:00|325.93|325.73|325.88|325.73|325.93|325.73|325.88|325.73|1
1645708870000|2022-02-24 13:21:10||325.63||325.68||325.68||325.63|2
1645708880000|2022-02-24 13:21:20|325.83|325.63|325.83|325.63|325.88|325.63|325.78|325.63|0
1645708900000|2022-02-24 13:21:40|325.88|325.68|325.93|325.73|325.98|325.78|325.88|325.68|6
1645708910000|2022-02-24 13:21:50|325.88|325.78|325.88|325.73|325.98|325.78|325.88|325.73|1
1645708920000|2022-02-24 13:22:00|325.83|325.63|325.83|325.63|325.88|325.63|325.78|325.58|4
1645708930000|2022-02-24 13:22:10|325.88|325.58|325.73|325.58|325.88|325.63|325.73|325.53|0
1645708940000|2022-02-24 13:22:20|325.78|325.63|325.78|325.58|325.83|325.63|325.78|325.58|1
1645708950000|2022-02-24 13:22:30|325.73|325.53|325.73|325.48|325.78|325.53|325.73|325.48|0
1645708960000|2022-02-24 13:22:40|325.78|325.53|325.78|325.53|325.78|325.53|325.73|325.48|0
1645708970000|2022-02-24 13:22:50|325.73|325.58|325.78|325.58|325.83|325.63|325.73|325.58|1
1645708980000|2022-02-24 13:23:00|325.73|325.63|325.78|325.63|325.78|325.63|325.73|325.63|0
1645708990000|2022-02-24 13:23:10|325.83|325.68|325.88|325.73|325.88|325.73|325.83|325.63|0
1645709000000|2022-02-24 13:23:20|325.83|325.63|325.83|325.63|325.83|325.63|325.83|325.63|2
1645709020000|2022-02-24 13:23:40|325.78|325.58|325.73|325.58|325.78|325.58|325.73|325.58|0
1645709040000|2022-02-24 13:24:00|325.68|325.48|325.68|325.48|325.68|325.53|325.68|325.48|2
1645709050000|2022-02-24 13:24:10|325.73|325.53|325.78|325.58|325.78|325.58|325.73|325.48|1
1645709060000|2022-02-24 13:24:20|325.83||325.78||325.83||325.78||0
1645709070000|2022-02-24 13:24:30||325.63||325.63||325.63||325.63|0
1645709090000|2022-02-24 13:24:50|325.83||325.83||325.83||325.83||1
1645709100000|2022-02-24 13:25:00|325.88|325.68|325.83|325.68|325.88|325.68|325.83|325.68|3
1645709120000|2022-02-24 13:25:20|325.78|325.63|325.83|325.63|325.83|325.63|325.78|325.58|2
1645709130000|2022-02-24 13:25:30|325.78|325.68|325.78|325.63|325.88|325.68|325.78|325.63|0
1645709140000|2022-02-24 13:25:40||325.58||325.58||325.63||325.58|1
1645709150000|2022-02-24 13:25:50|325.73|325.53|325.73|325.53|325.78|325.58|325.73|325.53|0
1645709160000|2022-02-24 13:26:00|325.68|325.58|325.68|325.53|325.68|325.58|325.68|325.53|3
1645709170000|2022-02-24 13:26:10|||||||||2
1645709180000|2022-02-24 13:26:20|325.63|325.43|325.63|325.43|325.63|325.43|325.63|325.43|2
1645709190000|2022-02-24 13:26:30|325.58||325.58||325.58||325.58||0
1645709200000|2022-02-24 13:26:40|325.53|325.38|325.53|325.38|325.53|325.38|325.53|325.38|6
1645709210000|2022-02-24 13:26:50|325.58||325.58||325.58||325.58||1
1645709220000|2022-02-24 13:27:00|325.53||325.58||325.58||325.53||0
1645709230000|2022-02-24 13:27:10|325.63|325.43|325.63|325.43|325.63|325.43|325.63|325.43|1
1645709240000|2022-02-24 13:27:20|325.73|325.48|325.68|325.53|325.73|325.53|325.68|325.48|2
1645709250000|2022-02-24 13:27:30||325.48||325.48||325.48||325.48|3
1645709270000|2022-02-24 13:27:50|325.63|325.53|325.63|325.43|325.63|325.53|325.63|325.43|0
1645709280000|2022-02-24 13:28:00|325.58||325.58||325.63||325.58||0
1645709300000|2022-02-24 13:28:20|||||||||4
1645709310000|2022-02-24 13:28:30|325.63|325.48|325.63|325.43|325.63|325.48|325.63|325.43|2
1645709320000|2022-02-24 13:28:40|325.78|325.48|325.78|325.63|325.78|325.63|325.73|325.48|1
1645709330000|2022-02-24 13:28:50|325.73|325.53|325.73|325.53|325.73|325.58|325.73|325.53|0
1645709340000|2022-02-24 13:29:00|325.68|325.48|325.68|325.43|325.73|325.48|325.68|325.43|0
1645709350000|2022-02-24 13:29:10||325.48||325.48||325.48||325.43|0
1645709360000|2022-02-24 13:29:20|325.63||325.73||325.73||325.63||0
1645709370000|2022-02-24 13:29:30||325.53||325.48||325.53||325.48|0
1645709380000|2022-02-24 13:29:40||325.53||325.53||325.53||325.53|0
1645709400000|2022-02-24 13:30:00||325.58||325.58||325.58||325.58|0
1645709410000|2022-02-24 13:30:10|325.68|325.48|325.68|325.48|325.68|325.48|325.68|325.48|3
1645709420000|2022-02-24 13:30:20||325.53||325.53||325.53||325.53|0
1645709430000|2022-02-24 13:30:30|325.78|325.48|325.73|325.53|325.78|325.53|325.73|325.48|4
1645709440000|2022-02-24 13:30:40||325.58||325.58||325.58||325.58|0
1645709460000|2022-02-24 13:31:00|325.78|325.53|325.78|325.53|325.78|325.58|325.73|325.53|5
1645709470000|2022-02-24 13:31:10|325.73|325.58|325.73|325.53|325.78|325.58|325.73|325.53|0
1645709480000|2022-02-24 13:31:20||325.58||325.53||325.58||325.53|0
1645709490000|2022-02-24 13:31:30|325.83|325.58|325.83|325.63|325.83|325.68|325.83|325.58|2
1645709500000|2022-02-24 13:31:40||325.58||325.68||325.68||325.58|0
1645709510000|2022-02-24 13:31:50|325.78|325.58|325.73|325.53|325.78|325.58|325.73|325.53|1
1645709520000|2022-02-24 13:32:00|325.68||325.68||325.68||325.68||0
1645709530000|2022-02-24 13:32:10|325.73|325.58|325.78|325.63|325.78|325.63|325.73|325.58|2
1645709540000|2022-02-24 13:32:20|325.73|325.58|325.73|325.53|325.83|325.63|325.68|325.53|3
1645709550000|2022-02-24 13:32:30|325.68||325.68||325.73||325.68||0
1645709560000|2022-02-24 13:32:40|325.73|325.58|325.73|325.53|325.73|325.58|325.68|325.53|0
1645709570000|2022-02-24 13:32:50||325.58||325.58||325.58||325.58|0
1645709580000|2022-02-24 13:33:00|325.78|325.63|325.78|325.63|325.78|325.63|325.78|325.63|0
1645709610000|2022-02-24 13:33:30|325.83|325.68|325.83|325.68|325.83|325.68|325.83|325.68|1
1645709620000|2022-02-24 13:33:40|325.88|325.73|325.88|325.73|325.88|325.73|325.88|325.68|2
1645709630000|2022-02-24 13:33:50|325.93||325.88||325.93||325.88||2
1645709640000|2022-02-24 13:34:00|325.93|325.78|325.93|325.78|325.93|325.78|325.93|325.73|3
1645709650000|2022-02-24 13:34:10|325.88|325.73|325.98|325.78|325.98|325.83|325.88|325.68|2
1645709660000|2022-02-24 13:34:20|325.93|325.73|325.93|325.73|325.98|325.78|325.93|325.73|0
1645709670000|2022-02-24 13:34:30|326.03|325.78|326.03|325.88|326.08|325.88|326.03|325.78|3
1645709680000|2022-02-24 13:34:40|325.98|325.83|326.18|325.98|326.18|325.98|325.98|325.83|1
1645709690000|2022-02-24 13:34:50|326.13|326.03|326.23|326.03|326.23|326.03|326.13|325.98|2
1645709700000|2022-02-24 13:35:00|326.28|326.08|326.23|326.03|326.33|326.18|326.23|326.03|12
1645709710000|2022-02-24 13:35:10|326.18|325.98|326.13|325.98|326.18|326.03|326.13|325.93|0
1645709720000|2022-02-24 13:35:20|326.23|326.03|326.28|326.13|326.28|326.13|326.18|325.98|3
1645709740000|2022-02-24 13:35:40|326.33|326.18|326.38|326.23|326.43|326.23|326.33|326.18|5
1645709750000|2022-02-24 13:35:50|326.43||326.43||326.43||326.38||3
1645709760000|2022-02-24 13:36:00|326.38|326.18|326.38|326.18|326.38|326.23|326.38|326.18|0
1645709770000|2022-02-24 13:36:10|326.43|326.23|326.43|326.28|326.43|326.28|326.38|326.18|1
1645709780000|2022-02-24 13:36:20|326.38|326.18|326.33|326.18|326.38|326.23|326.33|326.18|3
1645709790000|2022-02-24 13:36:30|326.28|326.13|326.28|326.08|326.33|326.13|326.28|326.08|0
1645709800000|2022-02-24 13:36:40|326.23||326.23||326.28||326.23||0
1645709810000|2022-02-24 13:36:50|326.28||326.28||326.28||326.23||1
1645709820000|2022-02-24 13:37:00|326.23|326.13|326.33|326.13|326.33|326.13|326.23|326.13|2
1645709830000|2022-02-24 13:37:10|326.38|326.18|326.38|326.18|326.38|326.23|326.38|326.18|0
1645709840000|2022-02-24 13:37:20|326.43|326.23|326.43|326.23|326.48|326.28|326.38|326.18|2
1645709850000|2022-02-24 13:37:30||326.28||326.23||326.28||326.23|0
1645709860000|2022-02-24 13:37:40||326.28||326.23||326.28||326.23|1
1645709870000|2022-02-24 13:37:50||326.28||326.28||326.28||326.28|0
1645709880000|2022-02-24 13:38:00|326.38|326.23|326.38|326.23|326.38|326.23|326.38|326.18|4
1645709890000|2022-02-24 13:38:10|326.43|326.18|326.43|326.28|326.43|326.28|326.43|326.18|1
1645709900000|2022-02-24 13:38:20|326.38|326.23|326.53|326.33|326.53|326.33|326.38|326.23|3
1645709910000|2022-02-24 13:38:30|326.58|326.38|326.53|326.33|326.58|326.38|326.53|326.33|0
1645709920000|2022-02-24 13:38:40|326.48||326.53||326.53||326.48||0
1645709930000|2022-02-24 13:38:50|326.48|326.28|326.48|326.28|326.48|326.28|326.43|326.28|0
1645709940000|2022-02-24 13:39:00|326.43|326.23|326.38|326.18|326.43|326.23|326.38|326.18|0
1645709950000|2022-02-24 13:39:10|326.33|326.23|326.38|326.23|326.38|326.23|326.33|326.18|0
1645709960000|2022-02-24 13:39:20|326.33|326.18|326.33|326.18|326.33|326.18|326.33|326.13|2
1645709970000|2022-02-24 13:39:30|326.28|326.13|326.28|326.08|326.28|326.13|326.23|326.08|2
1645709980000|2022-02-24 13:39:40|326.23||326.23||326.28||326.23||0
1645709990000|2022-02-24 13:39:50|326.18|325.98|326.18|325.98|326.18|325.98|326.18|325.93|5
1645710000000|2022-02-24 13:40:00|326.13|325.93|326.18|325.98|326.23|326.03|326.13|325.93|2
1645710010000|2022-02-24 13:40:10|326.13|325.93|326.18|325.98|326.18|325.98|326.13|325.93|0
1645710020000|2022-02-24 13:40:20|326.13|325.93|326.18|325.98|326.18|325.98|326.13|325.93|1
1645710030000|2022-02-24 13:40:30|326.13|325.93|326.08|325.88|326.13|325.98|326.03|325.83|2
1645710040000|2022-02-24 13:40:40|326.13|325.93|326.13|325.93|326.18|325.98|326.13|325.93|1
1645710050000|2022-02-24 13:40:50|326.18|325.98|326.13|325.93|326.18|325.98|326.13|325.93|0
1645710060000|2022-02-24 13:41:00|326.08|325.88|326.13|325.93|326.13|325.93|326.08|325.88|0
1645710070000|2022-02-24 13:41:10||325.98||325.98||325.98||325.98|0
1645710080000|2022-02-24 13:41:20|326.08|325.88|326.08|325.88|326.13|325.93|326.08|325.83|2
1645710090000|2022-02-24 13:41:30|326.03|325.83|325.98|325.78|326.03|325.83|325.98|325.78|0
1645710100000|2022-02-24 13:41:40||325.83||325.78||325.83||325.78|0
1645710110000|2022-02-24 13:41:50|326.03|325.83|325.98|325.83|326.03|325.88|325.98|325.83|1
1645710120000|2022-02-24 13:42:00|326.03||326.03||326.03||325.98||1
1645710130000|2022-02-24 13:42:10|325.98||325.98||325.98||325.98||0
1645710140000|2022-02-24 13:42:20|||||||||1
1645710170000|2022-02-24 13:42:50|326.13|325.93|326.08|325.93|326.13|325.93|326.08|325.93|2
1645710180000|2022-02-24 13:43:00|326.13|325.98|326.18|325.98|326.18|325.98|326.13|325.98|0
1645710190000|2022-02-24 13:43:10|326.23|326.03|326.28|326.08|326.28|326.08|326.18|326.03|2
1645710200000|2022-02-24 13:43:20|326.33|326.13|326.33|326.18|326.38|326.18|326.33|326.13|1
1645710210000|2022-02-24 13:43:30||326.13||326.13||326.13||326.13|2
1645710220000|2022-02-24 13:43:40|326.43|326.18|326.33|326.13|326.43|326.23|326.33|326.13|2
1645710230000|2022-02-24 13:43:50|326.28|326.18|326.43|326.23|326.43|326.23|326.28|326.13|0
1645710240000|2022-02-24 13:44:00|326.38|326.18|326.48|326.33|326.53|326.33|326.38|326.18|0
1645710250000|2022-02-24 13:44:10|326.53|326.38|326.53|326.38|326.58|326.38|326.53|326.38|0
1645710260000|2022-02-24 13:44:20|326.48|326.33|326.53|326.33|326.53|326.38|326.48|326.28|3
1645710270000|2022-02-24 13:44:30|326.48|326.38|326.73|326.58|326.73|326.58|326.48|326.38|13
1645710280000|2022-02-24 13:44:40|326.68|326.53|326.78|326.53|326.78|326.58|326.68|326.53|0
1645710290000|2022-02-24 13:44:50|326.83|326.58|326.88|326.68|326.88|326.68|326.78|326.58|0
1645710300000|2022-02-24 13:45:00|326.93|326.73|326.93|326.68|326.93|326.73|326.93|326.68|4
1645710310000|2022-02-24 13:45:10|326.83|326.63|326.88|326.63|326.88|326.68|326.78|326.53|0
1645710320000|2022-02-24 13:45:20|326.83|326.68|326.83|326.63|326.88|326.68|326.83|326.63|0
1645710330000|2022-02-24 13:45:30|326.78|326.58|326.68|326.48|326.78|326.58|326.68|326.48|0
1645710340000|2022-02-24 13:45:40|326.73|326.53|326.83|326.63|326.83|326.63|326.73|326.53|2
1645710350000|2022-02-24 13:45:50|326.88|326.68|326.78|326.58|326.93|326.68|326.78|326.58|0
1645710360000|2022-02-24 13:46:00|326.73|326.53|326.73|326.58|326.73|326.58|326.73|326.53|0
1645710370000|2022-02-24 13:46:10|326.78|326.63|326.68|326.48|326.78|326.63|326.68|326.48|5
1645710380000|2022-02-24 13:46:20|326.78|326.53|326.73|326.53|326.83|326.58|326.73|326.53|4
1645710390000|2022-02-24 13:46:30|326.68|326.48|326.68|326.48|326.73|326.53|326.63|326.43|0
1645710400000|2022-02-24 13:46:40|326.63|326.43|326.58|326.38|326.63|326.43|326.58|326.33|0
1645710410000|2022-02-24 13:46:50|326.53|326.33|326.53|326.33|326.53|326.33|326.53|326.28|0
1645710420000|2022-02-24 13:47:00|326.48|326.28|326.53|326.33|326.53|326.38|326.48|326.28|0
1645710430000|2022-02-24 13:47:10|326.48|326.28|326.43|326.23|326.48|326.33|326.38|326.18|1
1645710440000|2022-02-24 13:47:20|326.53|326.33|326.53|326.33|326.58|326.38|326.53|326.28|1
1645710450000|2022-02-24 13:47:30|326.58|326.38|326.68|326.48|326.68|326.48|326.53|326.38|0
1645710460000|2022-02-24 13:47:40|326.73|326.53|326.73|326.53|326.83|326.53|326.73|326.48|5
1645710470000|2022-02-24 13:47:50||326.48||326.48||326.53||326.48|0
1645710480000|2022-02-24 13:48:00|326.78|326.53|326.78|326.53|326.78|326.53|326.73|326.48|0
1645710490000|2022-02-24 13:48:10|326.73||326.78||326.83||326.73||0
1645710500000|2022-02-24 13:48:20|326.73|326.48|326.73|326.53|326.73|326.53|326.73|326.48|0
1645710510000|2022-02-24 13:48:30||326.48||326.53||326.58||326.48|0
1645710520000|2022-02-24 13:48:40|326.83|326.58|326.83|326.68|326.83|326.68|326.83|326.58|2
1645710530000|2022-02-24 13:48:50||326.63||326.68||326.68||326.63|1
1645710540000|2022-02-24 13:49:00|326.78|326.63|326.98|326.73|326.98|326.73|326.78|326.63|2
1645710550000|2022-02-24 13:49:10|326.93|326.78|326.93|326.68|326.98|326.78|326.93|326.68|4
1645710560000|2022-02-24 13:49:20|326.98|326.73|326.93|326.73|326.98|326.73|326.93|326.68|0
1645710570000|2022-02-24 13:49:30||326.78||326.78||326.78||326.78|0
1645710580000|2022-02-24 13:49:40||326.68||326.78||326.78||326.68|0
1645710590000|2022-02-24 13:49:50||326.73||326.73||326.73||326.68|0
1645710600000|2022-02-24 13:50:00|326.88||326.93||326.93||326.88||2
1645710620000|2022-02-24 13:50:20|326.88|326.78|326.98|326.83|326.98|326.83|326.88|326.78|6
1645710630000|2022-02-24 13:50:30|327.08|326.88|327.03|326.83|327.08|326.88|327.03|326.83|3
1645710640000|2022-02-24 13:50:40|326.98|326.78|326.98|326.78|326.98|326.78|326.93|326.73|1
1645710650000|2022-02-24 13:50:50|327.03|326.83|326.98|326.78|327.03|326.83|326.93|326.78|18
1645710660000|2022-02-24 13:51:00|326.93|326.73|326.93|326.73|326.98|326.73|326.93|326.68|0
1645710670000|2022-02-24 13:51:10||326.68||326.78||326.78||326.68|0
1645710680000|2022-02-24 13:51:20|326.88|326.68|326.98|326.73|326.98|326.73|326.88|326.68|7
1645710690000|2022-02-24 13:51:30|326.93|326.68|326.98|326.73|326.98|326.73|326.93|326.68|0
1645710700000|2022-02-24 13:51:40|326.93||326.98||326.98||326.93||0
1645710710000|2022-02-24 13:51:50|327.03|326.78|327.13|326.88|327.13|326.93|327.03|326.78|1
1645710720000|2022-02-24 13:52:00|327.08|326.93|327.08|326.93|327.08|326.93|327.08|326.88|0
1645710730000|2022-02-24 13:52:10|327.18|326.98|327.18|326.98|327.23|327.08|327.18|326.98|9
1645710740000|2022-02-24 13:52:20|327.13||327.18||327.23||327.13||2
1645710750000|2022-02-24 13:52:30|327.13|326.93|327.13|326.93|327.18|326.98|327.13|326.93|0
1645710760000|2022-02-24 13:52:40|327.08|326.83|327.03|326.83|327.08|326.83|327.03|326.83|2
1645710770000|2022-02-24 13:52:50|326.98|326.78|326.98|326.73|326.98|326.78|326.93|326.73|2
1645710780000|2022-02-24 13:53:00|326.93|326.68|326.93|326.68|326.93|326.73|326.93|326.68|0
1645710790000|2022-02-24 13:53:10||326.73||326.68||326.73||326.68|0
1645710800000|2022-02-24 13:53:20||326.73||326.73||326.73||326.73|0
1645710820000|2022-02-24 13:53:40|326.98|326.78|326.98|326.78|326.98|326.78|326.93|326.78|3
1645710830000|2022-02-24 13:53:50|326.93||326.93||326.98||326.93||0
1645710840000|2022-02-24 13:54:00|326.98|326.73|326.98|326.73|326.98|326.73|326.93|326.73|1
1645710860000|2022-02-24 13:54:20|326.93||326.98||326.98||326.93||0
1645710870000|2022-02-24 13:54:30|326.93||326.93||326.98||326.93||0
1645710880000|2022-02-24 13:54:40|326.88||326.93||326.93||326.88||3
1645710890000|2022-02-24 13:54:50|326.88|326.63|326.83|326.63|326.88|326.63|326.83|326.63|1
1645710900000|2022-02-24 13:55:00||326.68||326.63||326.68||326.63|0
1645710910000|2022-02-24 13:55:10|326.78|326.68|326.78|326.58|326.83|326.68|326.78|326.53|0
1645710920000|2022-02-24 13:55:20|326.73|326.53|326.68|326.48|326.73|326.53|326.68|326.48|0
1645710930000|2022-02-24 13:55:30|326.63|326.43|326.68|326.48|326.68|326.48|326.63|326.43|5
1645710940000|2022-02-24 13:55:40|326.63|326.53|326.78|326.58|326.78|326.58|326.63|326.53|2
1645710950000|2022-02-24 13:55:50|326.73|326.53|326.68|326.53|326.78|326.58|326.68|326.53|2
1645710960000|2022-02-24 13:56:00|326.63|326.48|326.63|326.43|326.63|326.48|326.58|326.43|0
1645710970000|2022-02-24 13:56:10|326.58|326.38|326.63|326.38|326.63|326.38|326.58|326.38|4
1645710980000|2022-02-24 13:56:20|326.58|326.33|326.48|326.28|326.63|326.38|326.48|326.28|0
1645710990000|2022-02-24 13:56:30||326.33||326.33||326.33||326.33|13
1645711000000|2022-02-24 13:56:40|||||||||1
1645711010000|2022-02-24 13:56:50||326.28||326.28||326.33||326.28|0
1645711020000|2022-02-24 13:57:00|326.43||326.48||326.48||326.43||0
1645711030000|2022-02-24 13:57:10|326.43||326.43||326.48||326.43||0
1645711040000|2022-02-24 13:57:20|326.38|326.18|326.38|326.18|326.38|326.18|326.38|326.18|3
1645711050000|2022-02-24 13:57:30|326.33||326.33||326.38||326.33||0
1645711060000|2022-02-24 13:57:40|326.28|326.13|326.28|326.08|326.28|326.13|326.28|326.08|3
1645711070000|2022-02-24 13:57:50||326.13||326.13||326.13||326.13|0
1645711080000|2022-02-24 13:58:00|326.33|326.18|326.33|326.18|326.33|326.18|326.33|326.18|6
1645711090000|2022-02-24 13:58:10|326.38|326.23|326.43|326.23|326.48|326.28|326.38|326.23|8
1645711100000|2022-02-24 13:58:20|326.38||326.38||326.38||326.38||0
1645711110000|2022-02-24 13:58:30|326.33|326.13|326.38|326.18|326.38|326.18|326.33|326.13|6
1645711120000|2022-02-24 13:58:40|326.33|326.08|326.23|326.08|326.33|326.08|326.23|326.08|3
1645711130000|2022-02-24 13:58:50|326.18|326.03|326.18|326.03|326.23|326.03|326.18|326.03|3
1645711150000|2022-02-24 13:59:10||325.98||326.03||326.03||325.98|5
1645711170000|2022-02-24 13:59:30|326.13|325.93|326.13|325.93|326.13|325.98|326.13|325.93|7
1645711180000|2022-02-24 13:59:40|326.08|325.98|326.08|325.93|326.08|325.98|326.08|325.93|0
1645711190000|2022-02-24 13:59:50|326.03|325.88|326.03|325.88|326.08|325.88|326.03|325.88|4
1645711200000|2022-02-24 14:00:00|326.13|325.93|326.13|325.93|326.13|325.93|326.13|325.93|9
1645711210000|2022-02-24 14:00:10|326.18|325.98|326.18|325.98|326.18|325.98|326.13|325.93|0
1645711220000|2022-02-24 14:00:20|326.23|326.03|326.28|326.08|326.33|326.13|326.23|326.03|1
1645711230000|2022-02-24 14:00:30|326.23|325.98|326.23|325.98|326.23|326.03|326.18|325.98|4
1645711240000|2022-02-24 14:00:40|326.28|326.03|326.28|326.08|326.33|326.13|326.28|325.98|3
1645711250000|2022-02-24 14:00:50|326.33|326.13|326.38|326.18|326.38|326.18|326.33|326.13|1
1645711260000|2022-02-24 14:01:00|326.43|326.23|326.43|326.28|326.48|326.28|326.38|326.18|5
1645711270000|2022-02-24 14:01:10|326.38|326.23|326.38|326.23|326.43|326.23|326.38|326.23|3
1645711280000|2022-02-24 14:01:20|326.33|326.18|326.33|326.13|326.33|326.18|326.28|326.08|1
1645711290000|2022-02-24 14:01:30|326.28|326.08|326.28|326.08|326.33|326.13|326.28|326.08|0
1645711300000|2022-02-24 14:01:40|326.33|326.13|326.28|326.08|326.33|326.13|326.28|326.08|2
1645711310000|2022-02-24 14:01:50|326.33|326.13|326.38|326.18|326.38|326.18|326.33|326.13|3
1645711320000|2022-02-24 14:02:00|326.43|326.23|326.33|326.18|326.43|326.23|326.33|326.13|1
1645711330000|2022-02-24 14:02:10|326.38|326.13|326.38|326.18|326.38|326.18|326.33|326.13|2
1645711340000|2022-02-24 14:02:20|326.43|326.23|326.43|326.23|326.43|326.23|326.38|326.18|2
1645711350000|2022-02-24 14:02:30|326.48|326.28|326.48|326.23|326.48|326.28|326.43|326.23|3
1645711360000|2022-02-24 14:02:40|326.43|326.28|326.48|326.23|326.48|326.28|326.43|326.23|0
1645711370000|2022-02-24 14:02:50|326.43|326.28|326.43|326.28|326.48|326.28|326.43|326.28|2
1645711380000|2022-02-24 14:03:00|326.48|326.33|326.43|326.23|326.48|326.33|326.43|326.18|1
1645711390000|2022-02-24 14:03:10|326.48|326.18|326.48|326.23|326.48|326.23|326.43|326.18|1
1645711400000|2022-02-24 14:03:20|326.43|326.28|326.43|326.28|326.43|326.28|326.43|326.28|0
1645711410000|2022-02-24 14:03:30|326.48|326.33|326.53|326.33|326.53|326.38|326.48|326.33|4
1645711420000|2022-02-24 14:03:40|326.48|326.28|326.48|326.33|326.53|326.33|326.48|326.28|1
1645711430000|2022-02-24 14:03:50|326.53|326.28|326.53|326.38|326.53|326.38|326.53|326.28|1
1645711440000|2022-02-24 14:04:00|326.58|326.33|326.53|326.33|326.58|326.38|326.53|326.33|4
1645711450000|2022-02-24 14:04:10|326.58|326.38|326.58|326.38|326.63|326.43|326.58|326.33|1
1645711460000|2022-02-24 14:04:20|326.63|326.43|326.68|326.48|326.73|326.48|326.63|326.43|0
1645711470000|2022-02-24 14:04:30|326.73|326.53|326.63|326.43|326.73|326.53|326.58|326.43|8
1645711480000|2022-02-24 14:04:40|326.68|326.48|326.68|326.48|326.68|326.48|326.63|326.43|2
1645711490000|2022-02-24 14:04:50|326.73|326.43|326.68|326.48|326.73|326.48|326.68|326.43|0
1645711500000|2022-02-24 14:05:00|326.63|326.43|326.63|326.43|326.68|326.48|326.63|326.43|2
1645711510000|2022-02-24 14:05:10|326.68|326.48|326.68|326.48|326.68|326.48|326.68|326.48|0
1645711520000|2022-02-24 14:05:20|326.73|326.53|326.78|326.58|326.78|326.58|326.73|326.53|3
1645711530000|2022-02-24 14:05:30|326.83|326.63|326.83|326.63|326.83|326.63|326.78|326.58|2
1645711540000|2022-02-24 14:05:40|326.78|326.58|326.83|326.63|326.83|326.63|326.78|326.58|2
1645711550000|2022-02-24 14:05:50|326.88|326.58|326.88|326.68|326.88|326.68|326.88|326.58|1
1645711560000|2022-02-24 14:06:00|326.83|326.73|326.98|326.73|326.98|326.73|326.83|326.73|10
1645711570000|2022-02-24 14:06:10|326.93|326.83|326.98|326.73|326.98|326.83|326.93|326.73|3
1645711580000|2022-02-24 14:06:20|326.93||326.98||326.98||326.93||0
1645711600000|2022-02-24 14:06:40|326.93||326.93||326.98||326.93||0
1645711620000|2022-02-24 14:07:00|327.08|326.78|326.93|326.73|327.08|326.88|326.93|326.73|14
1645711630000|2022-02-24 14:07:10|326.88|326.68|326.88|326.73|326.88|326.73|326.88|326.68|1
1645711640000|2022-02-24 14:07:20|326.83|326.68|326.83|326.68|326.83|326.68|326.83|326.68|2
1645711650000|2022-02-24 14:07:30|326.88|326.73|326.88|326.73|326.88|326.73|326.88|326.73|3
1645711660000|2022-02-24 14:07:40|326.83|326.63|326.93|326.73|326.98|326.73|326.83|326.63|15
1645711670000|2022-02-24 14:07:50||326.68||326.68||326.68||326.68|0
1645711680000|2022-02-24 14:08:00||326.73||326.68||326.73||326.68|0
1645711690000|2022-02-24 14:08:10||326.73||326.68||326.73||326.68|0
1645711700000|2022-02-24 14:08:20||326.73||326.73||326.73||326.73|0
1645711710000|2022-02-24 14:08:30|326.98|326.78|326.98|326.78|326.98|326.83|326.93|326.78|3
1645711720000|2022-02-24 14:08:40|326.93|326.83|326.93|326.78|326.98|326.83|326.93|326.73|3
1645711730000|2022-02-24 14:08:50||326.73||326.68||326.73||326.68|1
1645711740000|2022-02-24 14:09:00|326.83|326.63|326.73|326.53|326.83|326.63|326.73|326.53|4
1645711750000|2022-02-24 14:09:10|326.68|326.48|326.68|326.48|326.68|326.53|326.68|326.48|1
1645711760000|2022-02-24 14:09:20|326.63|326.43|326.63|326.43|326.68|326.48|326.58|326.43|6
1645711770000|2022-02-24 14:09:30|326.68|326.48|326.63|326.43|326.68|326.48|326.63|326.43|0
1645711780000|2022-02-24 14:09:40|326.58|326.38|326.63|326.43|326.63|326.43|326.58|326.38|0
1645711790000|2022-02-24 14:09:50|326.68|326.48|326.68|326.48|326.68|326.53|326.63|326.43|4
1645711800000|2022-02-24 14:10:00|326.73|326.53|326.63|326.43|326.73|326.53|326.63|326.43|3
1645711810000|2022-02-24 14:10:10|326.68|326.48|326.63|326.43|326.68|326.48|326.63|326.43|0
1645711820000|2022-02-24 14:10:20|326.58|326.48|326.53|326.33|326.58|326.48|326.53|326.33|0
1645711830000|2022-02-24 14:10:30|326.48|326.28|326.53|326.33|326.53|326.33|326.48|326.28|0
1645711840000|2022-02-24 14:10:40|326.48|326.28|326.48|326.28|326.53|326.33|326.43|326.23|0
1645711850000|2022-02-24 14:10:50|326.53|326.33|326.58|326.38|326.58|326.38|326.53|326.33|2
1645711860000|2022-02-24 14:11:00|326.53|326.33|326.53|326.38|326.58|326.38|326.53|326.33|0
1645711870000|2022-02-24 14:11:10||326.33||326.33||326.38||326.33|5
1645711880000|2022-02-24 14:11:20|326.48|326.28|326.43|326.23|326.48|326.33|326.43|326.23|0
1645711890000|2022-02-24 14:11:30|326.48|326.28|326.48|326.28|326.48|326.28|326.43|326.23|1
1645711910000|2022-02-24 14:11:50|326.53|326.33|326.53|326.38|326.58|326.38|326.48|326.33|2
1645711920000|2022-02-24 14:12:00|326.58||326.53||326.58||326.53||3
1645711930000|2022-02-24 14:12:10|326.58|326.33|326.48|326.33|326.58|326.38|326.48|326.33|1
1645711940000|2022-02-24 14:12:20||326.28||326.28||326.33||326.28|0
1645711950000|2022-02-24 14:12:30|326.43|326.33|326.48|326.28|326.48|326.33|326.43|326.28|0
1645711960000|2022-02-24 14:12:40||326.33||326.33||326.33||326.33|0
1645711970000|2022-02-24 14:12:50|326.43|326.28|326.43|326.23|326.48|326.28|326.43|326.23|2
1645711980000|2022-02-24 14:13:00||326.28||326.23||326.28||326.23|0
1645711990000|2022-02-24 14:13:10|326.38|326.18|326.38|326.18|326.43|326.23|326.38|326.18|0
1645712000000|2022-02-24 14:13:20|326.43|326.23|326.38|326.23|326.43|326.23|326.38|326.18|0
1645712010000|2022-02-24 14:13:30|326.43|326.18|326.48|326.28|326.48|326.33|326.43|326.18|3
1645712020000|2022-02-24 14:13:40|326.43|326.33|326.43|326.23|326.43|326.33|326.43|326.23|4
1645712030000|2022-02-24 14:13:50|326.38|326.18|326.33|326.18|326.38|326.18|326.33|326.13|1
1645712040000|2022-02-24 14:14:00|326.38|326.13|326.33|326.13|326.38|326.23|326.33|326.13|0
1645712050000|2022-02-24 14:14:10|326.38|326.18|326.33|326.13|326.38|326.18|326.33|326.13|0
1645712060000|2022-02-24 14:14:20||326.18||326.13||326.18||326.13|1
1645712070000|2022-02-24 14:14:30|326.38|326.18|326.38|326.18|326.43|326.23|326.38|326.13|5
1645712080000|2022-02-24 14:14:40|326.43|326.28|326.48|326.28|326.48|326.28|326.43|326.28|0
1645712090000|2022-02-24 14:14:50|326.43|326.33|326.48|326.33|326.48|326.33|326.43|326.33|0
1645712100000|2022-02-24 14:15:00|326.53|326.28|326.43|326.28|326.53|326.33|326.43|326.23|3
1645712110000|2022-02-24 14:15:10|326.48|326.23|326.48|326.28|326.48|326.28|326.43|326.23|0
1645712120000|2022-02-24 14:15:20|326.43|326.33|326.48|326.23|326.48|326.33|326.43|326.23|224
1645712130000|2022-02-24 14:15:30|326.43|326.28|326.43|326.28|326.48|326.28|326.43|326.23|20
1645712140000|2022-02-24 14:15:40|326.53|326.33|326.53|326.38|326.58|326.38|326.53|326.33|6
1645712150000|2022-02-24 14:15:50|326.48|326.28|326.48|326.28|326.48|326.33|326.48|326.28|3
1645712160000|2022-02-24 14:16:00|326.43|326.23|326.43|326.28|326.43|326.28|326.43|326.23|0
1645712170000|2022-02-24 14:16:10|326.38|326.18|326.38|326.18|326.43|326.23|326.38|326.18|1
1645712180000|2022-02-24 14:16:20|326.33|326.23|326.38|326.18|326.38|326.23|326.33|326.18|0
1645712190000|2022-02-24 14:16:30||326.23||326.23||326.23||326.18|0
1645712200000|2022-02-24 14:16:40|326.48|326.28|326.48|326.33|326.48|326.33|326.48|326.28|5
1645712210000|2022-02-24 14:16:50|326.58|326.38|326.58|326.43|326.58|326.43|326.58|326.38|1
1645712220000|2022-02-24 14:17:00|326.53|326.33|326.53|326.33|326.53|326.38|326.48|326.33|2
1645712230000|2022-02-24 14:17:10|326.48||326.48||326.53||326.48||1
1645712240000|2022-02-24 14:17:20|326.43|326.28|326.48|326.28|326.48|326.28|326.43|326.23|2
1645712250000|2022-02-24 14:17:30|326.43|326.23|326.48|326.28|326.48|326.28|326.43|326.23|0
1645712260000|2022-02-24 14:17:40|326.43|326.23|326.48|326.28|326.48|326.28|326.43|326.23|0
1645712270000|2022-02-24 14:17:50|326.43|326.23|326.43|326.23|326.48|326.28|326.43|326.23|0
1645712280000|2022-02-24 14:18:00||326.28||326.28||326.28||326.28|0
1645712290000|2022-02-24 14:18:10|326.53|326.33|326.48|326.33|326.53|326.33|326.48|326.33|5
1645712300000|2022-02-24 14:18:20|326.43|326.23|326.48|326.28|326.53|326.28|326.43|326.23|2
1645712310000|2022-02-24 14:18:30|326.53|326.33|326.53|326.33|326.53|326.33|326.48|326.28|0
1645712320000|2022-02-24 14:18:40|326.58|326.38|326.58|326.43|326.63|326.43|326.53|326.38|0
1645712330000|2022-02-24 14:18:50|326.68|326.48|326.73|326.53|326.73|326.53|326.63|326.43|1
1645712340000|2022-02-24 14:19:00|326.78|326.58|326.73|326.53|326.78|326.58|326.73|326.53|4
1645712350000|2022-02-24 14:19:10|326.68|326.48|326.68|326.48|326.73|326.53|326.68|326.48|0
1645712360000|2022-02-24 14:19:20|326.73|326.53|326.73|326.53|326.73|326.53|326.68|326.48|0
1645712370000|2022-02-24 14:19:30|326.68|326.48|326.73|326.53|326.73|326.53|326.68|326.48|0
1645712380000|2022-02-24 14:19:40|326.68|326.48|326.73|326.53|326.73|326.53|326.68|326.48|0
1645712390000|2022-02-24 14:19:50||326.58||326.53||326.58||326.53|0
1645712400000|2022-02-24 14:20:00|326.78|326.58|326.83|326.68|326.83|326.68|326.78|326.58|3
1645712410000|2022-02-24 14:20:10|326.78|326.58|326.73|326.53|326.78|326.58|326.73|326.53|4
1645712420000|2022-02-24 14:20:20|326.68|326.48|326.63|326.43|326.73|326.53|326.63|326.43|0
1645712430000|2022-02-24 14:20:30|326.58||326.63||326.63||326.58||0
1645712440000|2022-02-24 14:20:40||326.48||326.48||326.48||326.43|0
1645712450000|2022-02-24 14:20:50|326.68||326.68||326.78||326.68||3
1645712460000|2022-02-24 14:21:00|326.73|326.53|326.73|326.58|326.73|326.58|326.68|326.48|0
1645712470000|2022-02-24 14:21:10||326.53||326.58||326.58||326.53|0
1645712480000|2022-02-24 14:21:20|326.68|326.53|326.68|326.53|326.68|326.53|326.68|326.48|3
1645712490000|2022-02-24 14:21:30|326.73|326.48|326.63|326.43|326.73|326.53|326.58|326.43|0
1645712500000|2022-02-24 14:21:40|326.58|326.48|326.68|326.48|326.68|326.53|326.58|326.48|3
1645712510000|2022-02-24 14:21:50|326.63||326.63||326.68||326.63||0
1645712520000|2022-02-24 14:22:00||326.43||326.43||326.48||326.43|0
1645712530000|2022-02-24 14:22:10|326.58|326.38|326.58|326.38|326.58|326.38|326.53|326.38|0
1645712540000|2022-02-24 14:22:20|326.53|326.33|326.53|326.38|326.58|326.38|326.53|326.33|0
1645712550000|2022-02-24 14:22:30|326.58|326.33|326.53|326.33|326.58|326.33|326.53|326.33|0
1645712570000|2022-02-24 14:22:50|326.48|326.38|326.53|326.38|326.53|326.38|326.48|326.28|0
1645712580000|2022-02-24 14:23:00||326.33||326.38||326.38||326.33|0
1645712600000|2022-02-24 14:23:20|326.48|326.33|326.48|326.33|326.53|326.33|326.48|326.33|0
1645712610000|2022-02-24 14:23:30||326.28||326.28||326.28||326.28|0
1645712620000|2022-02-24 14:23:40|326.43|326.23|326.43|326.23|326.43|326.28|326.38|326.23|0
1645712630000|2022-02-24 14:23:50|326.38|326.28|326.38|326.18|326.43|326.28|326.38|326.18|0
1645712640000|2022-02-24 14:24:00|326.33|326.13|326.28|326.08|326.38|326.18|326.28|326.08|0
1645712650000|2022-02-24 14:24:10|326.33|326.13|326.38|326.18|326.38|326.18|326.33|326.08|6
1645712660000|2022-02-24 14:24:20|326.33|326.13|326.33|326.18|326.38|326.18|326.28|326.13|0
1645712670000|2022-02-24 14:24:30|326.38|326.23|326.38|326.23|326.38|326.23|326.33|326.18|0
1645712680000|2022-02-24 14:24:40||326.18||326.18||326.23||326.18|0
1645712690000|2022-02-24 14:24:50|326.33|326.23|326.38|326.18|326.38|326.23|326.33|326.18|0
1645712700000|2022-02-24 14:25:00|326.33|326.23|326.48|326.28|326.48|326.33|326.33|326.23|3
1645712710000|2022-02-24 14:25:10|326.43|326.23|326.38|326.18|326.48|326.28|326.33|326.18|0
1645712720000|2022-02-24 14:25:20|326.33|326.13|326.23|326.03|326.38|326.13|326.18|326.03|0
1645712730000|2022-02-24 14:25:30||326.08||326.03||326.08||326.03|0
1645712740000|2022-02-24 14:25:40||326.08||326.08||326.08||326.08|0
1645712750000|2022-02-24 14:25:50|326.33|326.13|326.33|326.13|326.33|326.13|326.28|326.13|4
1645712760000|2022-02-24 14:26:00|326.28|326.08|326.28|326.08|326.33|326.13|326.23|326.08|0
1645712770000|2022-02-24 14:26:10|326.33|326.13|326.33|326.13|326.33|326.18|326.33|326.13|0
1645712780000|2022-02-24 14:26:20|326.28||326.33||326.33||326.28||0
1645712790000|2022-02-24 14:26:30|326.28|326.08|326.33|326.13|326.38|326.18|326.28|326.08|2
1645712800000|2022-02-24 14:26:40||326.18||326.13||326.18||326.13|0
1645712810000|2022-02-24 14:26:50|326.28|326.08|326.28|326.08|326.33|326.13|326.23|326.08|1
1645712820000|2022-02-24 14:27:00||326.13||326.13||326.13||326.08|0
1645712830000|2022-02-24 14:27:10||326.08||326.13||326.13||326.08|0
1645712840000|2022-02-24 14:27:20||326.08||326.13||326.13||326.08|0
1645712850000|2022-02-24 14:27:30|326.23|326.08|326.23|326.08|326.23|326.08|326.23|326.08|0
1645712860000|2022-02-24 14:27:40|326.18|326.03|326.13|325.93|326.18|326.03|326.13|325.93|0
1645712870000|2022-02-24 14:27:50||325.98||325.98||325.98||325.93|0
1645712880000|2022-02-24 14:28:00||325.93||325.93||325.98||325.93|0
1645712890000|2022-02-24 14:28:10|326.08|325.88|326.13|325.93|326.13|325.93|326.08|325.88|0
1645712900000|2022-02-24 14:28:20|326.08|325.98|326.13|325.93|326.13|325.98|326.08|325.93|0
1645712910000|2022-02-24 14:28:30|326.08|325.88|326.13|325.93|326.13|325.98|326.08|325.88|0
1645712920000|2022-02-24 14:28:40|326.08|325.88|326.08|325.88|326.08|325.93|326.03|325.88|0
1645712930000|2022-02-24 14:28:50||325.93||325.93||325.93||325.88|0
1645712940000|2022-02-24 14:29:00|326.03|325.88|325.98|325.78|326.03|325.88|325.98|325.78|0
1645712950000|2022-02-24 14:29:10|325.93|325.73|325.93|325.73|325.98|325.78|325.88|325.68|3
1645712960000|2022-02-24 14:29:20|325.88||325.93||325.93||325.88||5
1645712970000|2022-02-24 14:29:30|326.03|325.78|326.03|325.83|326.08|325.83|326.03|325.73|6
1645712980000|2022-02-24 14:29:40|326.08|325.88|326.03|325.83|326.08|325.88|325.98|325.83|0
1645712990000|2022-02-24 14:29:50|325.98|325.78|326.03|325.83|326.03|325.83|325.93|325.78|7
1645713000000|2022-02-24 14:30:00|326.08|325.88|326.23|326.03|326.28|326.08|326.03|325.83|2
1645713010000|2022-02-24 14:30:10|326.28|326.08|326.28|326.08|326.28|326.13|326.23|326.03|6
1645713020000|2022-02-24 14:30:20|326.33|326.13|326.08|325.93|326.33|326.13|326.08|325.88|5
1645713030000|2022-02-24 14:30:30|326.03|325.88|325.93|325.78|326.08|325.93|325.93|325.78|2
1645713040000|2022-02-24 14:30:40|325.88|325.68|325.98|325.83|325.98|325.83|325.88|325.68|2
1645713050000|2022-02-24 14:30:50|326.03|325.78|326.03|325.83|326.08|325.83|325.98|325.78|2
1645713060000|2022-02-24 14:31:00|326.08|325.88|326.23|326.03|326.33|326.08|326.03|325.83|4
1645713070000|2022-02-24 14:31:10|326.18|325.98|326.13|325.93|326.23|325.98|326.03|325.88|5
1645713080000|2022-02-24 14:31:20|326.08|325.83|326.03|325.83|326.08|325.88|325.98|325.83|5
1645713090000|2022-02-24 14:31:30|325.98|325.78|326.03|325.78|326.03|325.78|325.88|325.68|13
1645713100000|2022-02-24 14:31:40|325.98|325.83|326.38|326.13|326.38|326.13|325.93|325.83|17
1645713110000|2022-02-24 14:31:50|326.43|326.18|326.63|326.43|326.63|326.48|326.43|326.18|14
1645713120000|2022-02-24 14:32:00|326.58|326.38|326.73|326.53|326.78|326.58|326.58|326.38|6
1645713130000|2022-02-24 14:32:10|326.68|326.48|326.83|326.63|326.83|326.63|326.68|326.48|3
1645713140000|2022-02-24 14:32:20|326.88|326.68|326.78|326.63|326.88|326.68|326.73|326.53|6
1645713150000|2022-02-24 14:32:30|326.73|326.58|326.73|326.58|326.78|326.63|326.73|326.53|0
1645713160000|2022-02-24 14:32:40|326.78|326.53|326.88|326.68|326.88|326.68|326.78|326.53|5
1645713170000|2022-02-24 14:32:50|326.83|326.63|326.93|326.68|326.93|326.73|326.83|326.58|1
1645713180000|2022-02-24 14:33:00|326.83|326.63|326.78|326.58|326.83|326.63|326.68|326.48|3
1645713190000|2022-02-24 14:33:10|326.73|326.63|326.78|326.53|326.78|326.63|326.68|326.48|2
1645713200000|2022-02-24 14:33:20|326.73|326.63|326.68|326.48|326.78|326.63|326.68|326.43|6
1645713210000|2022-02-24 14:33:30|326.63|326.43|326.73|326.58|326.73|326.58|326.63|326.43|2
1645713220000|2022-02-24 14:33:40|326.68|326.53|326.63|326.43|326.73|326.58|326.63|326.43|5
1645713230000|2022-02-24 14:33:50|326.68|326.48|326.93|326.73|326.98|326.73|326.63|326.48|9
1645713240000|2022-02-24 14:34:00|326.98|326.68|326.83|326.58|326.98|326.73|326.78|326.58|11
1645713250000|2022-02-24 14:34:10|326.78|326.53|326.78|326.58|326.83|326.58|326.58|326.38|3
1645713260000|2022-02-24 14:34:20|326.83|326.63|326.88|326.68|326.88|326.73|326.78|326.58|3
1645713270000|2022-02-24 14:34:30|326.83|326.63|326.68|326.48|326.88|326.63|326.68|326.48|1
1645713280000|2022-02-24 14:34:40|326.73|326.43|326.63|326.48|326.73|326.48|326.58|326.33|5
1645713290000|2022-02-24 14:34:50|326.73|326.43|326.78|326.58|326.78|326.63|326.73|326.43|3
1645713300000|2022-02-24 14:35:00|326.73|326.53|326.58|326.38|326.73|326.53|326.58|326.38|2
1645713310000|2022-02-24 14:35:10|326.53|326.33|326.53|326.28|326.58|326.38|326.48|326.23|1
1645713320000|2022-02-24 14:35:20|326.48|326.23|326.38|326.18|326.48|326.28|326.33|326.13|1
1645713330000|2022-02-24 14:35:30|326.43|326.23|326.28|326.03|326.43|326.23|326.23|325.98|4
1645713340000|2022-02-24 14:35:40|326.33|326.08|326.43|326.28|326.43|326.28|326.33|326.08|8
1645713350000|2022-02-24 14:35:50|326.48|326.33|326.63|326.43|326.63|326.43|326.48|326.33|4
1645713360000|2022-02-24 14:36:00|326.58|326.38|326.73|326.53|326.73|326.53|326.58|326.38|14
1645713370000|2022-02-24 14:36:10|326.68|326.48|326.63|326.43|326.68|326.58|326.63|326.43|1
1645713380000|2022-02-24 14:36:20|326.58||326.58||326.58||326.58||16
1645713390000|2022-02-24 14:36:30|326.68|326.48|326.68|326.53|326.68|326.53|326.68|326.48|6
1645713400000|2022-02-24 14:36:40|326.63|326.48|326.63|326.48|326.63|326.48|326.63|326.48|8
1645713410000|2022-02-24 14:36:50|326.73|326.53|326.83|326.58|326.83|326.58|326.73|326.53|7
1645713420000|2022-02-24 14:37:00|326.88|326.63|326.78|326.63|326.88|326.68|326.78|326.63|5
1645713430000|2022-02-24 14:37:10|326.83|326.58|326.63|326.48|326.83|326.58|326.63|326.43|8
1645713440000|2022-02-24 14:37:20|326.58|326.43|326.58|326.43|326.58|326.43|326.58|326.43|12
1645713450000|2022-02-24 14:37:30|326.68|326.48|326.73|326.58|326.83|326.63|326.63|326.43|22
1645713460000|2022-02-24 14:37:40|326.78|326.53|326.83|326.63|326.83|326.63|326.78|326.53|2
1645713470000|2022-02-24 14:37:50|326.78|326.58|326.83|326.63|326.83|326.63|326.73|326.58|2
1645713480000|2022-02-24 14:38:00|326.88|326.68|326.83|326.63|326.88|326.73|326.78|326.63|13
1645713490000|2022-02-24 14:38:10|326.78|326.58|326.78|326.53|326.83|326.63|326.73|326.53|3
1645713500000|2022-02-24 14:38:20|326.73|326.58|326.88|326.73|326.88|326.73|326.68|326.53|11
1645713510000|2022-02-24 14:38:30|326.83|326.63|326.83|326.68|326.83|326.68|326.73|326.58|3
1645713520000|2022-02-24 14:38:40|326.78|326.63|327.03|326.73|327.03|326.73|326.78|326.63|8
1645713530000|2022-02-24 14:38:50|326.98|326.88|327.13|326.98|327.18|326.98|326.98|326.73|7
1645713540000|2022-02-24 14:39:00|327.08|326.93|327.08|326.88|327.08|326.93|327.08|326.88|4
1645713550000|2022-02-24 14:39:10|327.03|326.93|327.08|326.93|327.08|326.93|327.03|326.88|9
1645713560000|2022-02-24 14:39:20|327.03|326.88|326.98|326.78|327.08|326.88|326.98|326.78|11
1645713570000|2022-02-24 14:39:30|327.03|326.83|326.98|326.83|327.03|326.88|326.98|326.78|14
1645713580000|2022-02-24 14:39:40|327.13|326.93|327.18|327.03|327.18|327.03|327.08|326.93|5
1645713590000|2022-02-24 14:39:50|327.28|327.08|327.33|327.18|327.33|327.18|327.28|327.08|3
1645713600000|2022-02-24 14:40:00|327.28|327.08|327.18|326.93|327.33|327.13|327.18|326.93|14
1645713610000|2022-02-24 14:40:10|327.13|326.98|327.08|326.88|327.13|326.98|327.08|326.83|3
1645713620000|2022-02-24 14:40:20|327.13|326.83|327.08|326.83|327.13|326.93|327.08|326.83|0
1645713630000|2022-02-24 14:40:30|327.03|326.88|327.03|326.73|327.13|326.93|326.98|326.73|6
1645713640000|2022-02-24 14:40:40|326.98|326.68|326.83|326.63|326.98|326.78|326.83|326.63|3
1645713650000|2022-02-24 14:40:50|326.93|326.68|326.98|326.78|326.98|326.78|326.93|326.63|2
1645713660000|2022-02-24 14:41:00|326.93|326.68|326.98|326.73|327.03|326.83|326.83|326.63|8
1645713670000|2022-02-24 14:41:10|326.93|326.78|326.98|326.78|327.03|326.83|326.88|326.68|1
1645713680000|2022-02-24 14:41:20|326.93|326.68|326.83|326.63|326.93|326.68|326.83|326.63|6
1645713690000|2022-02-24 14:41:30|326.88|326.68|326.88|326.68|326.98|326.73|326.78|326.63|12
1645713700000|2022-02-24 14:41:40|326.83|326.73|326.83|326.63|326.88|326.73|326.78|326.58|10
1645713710000|2022-02-24 14:41:50|326.78|326.68|326.93|326.68|326.93|326.73|326.78|326.63|11
1645713720000|2022-02-24 14:42:00|326.83|326.73|327.03|326.78|327.03|326.83|326.83|326.68|3
1645713730000|2022-02-24 14:42:10|326.98|326.83|327.08|326.93|327.08|326.93|326.98|326.78|5
1645713740000|2022-02-24 14:42:20|327.03|326.83|326.88|326.68|327.03|326.83|326.83|326.63|6
1645713750000|2022-02-24 14:42:30|326.83|326.63|326.98|326.78|326.98|326.83|326.83|326.63|2
1645713760000|2022-02-24 14:42:40|326.93|326.73|326.93|326.78|326.93|326.78|326.88|326.68|8
1645713770000|2022-02-24 14:42:50|326.88|326.73|326.83|326.63|326.93|326.73|326.78|326.58|10
1645713780000|2022-02-24 14:43:00|326.78|326.58|326.63|326.43|326.78|326.58|326.63|326.43|4
1645713790000|2022-02-24 14:43:10|326.68|326.48|326.68|326.53|326.68|326.53|326.63|326.43|3
1645713800000|2022-02-24 14:43:20||326.48||326.48||326.48||326.43|6
1645713810000|2022-02-24 14:43:30|326.63|326.43|326.58|326.38|326.63|326.43|326.53|326.38|4
1645713820000|2022-02-24 14:43:40|326.53|326.33|326.58|326.38|326.58|326.43|326.53|326.33|0
1645713830000|2022-02-24 14:43:50|326.53|326.43|326.48|326.28|326.58|326.43|326.48|326.28|7
1645713840000|2022-02-24 14:44:00|326.43|326.23|326.63|326.38|326.63|326.43|326.43|326.23|14
1645713850000|2022-02-24 14:44:10|326.58|326.43|326.58|326.43|326.63|326.43|326.53|326.38|4
1645713860000|2022-02-24 14:44:20|326.53|326.38|326.53|326.38|326.53|326.38|326.53|326.28|4
1645713870000|2022-02-24 14:44:30|326.58|326.43|326.63|326.48|326.63|326.48|326.58|326.43|17
1645713880000|2022-02-24 14:44:40|326.68|326.53|326.73|326.58|326.73|326.58|326.68|326.48|11
1645713890000|2022-02-24 14:44:50|326.78|326.53|326.88|326.68|326.88|326.73|326.78|326.53|4
1645713900000|2022-02-24 14:45:00|326.83|326.63|326.68|326.48|326.83|326.63|326.68|326.48|5
1645713910000|2022-02-24 14:45:10|326.63|326.43|326.63|326.38|326.68|326.48|326.63|326.38|3
1645713920000|2022-02-24 14:45:20|326.58|326.43|326.53|326.38|326.63|326.43|326.53|326.38|1
1645713930000|2022-02-24 14:45:30|326.58|326.43|326.58|326.43|326.68|326.48|326.58|326.38|5
1645713940000|2022-02-24 14:45:40|326.53|326.33|326.33|326.18|326.53|326.33|326.33|326.18|9
1645713950000|2022-02-24 14:45:50|326.28|326.08|326.53|326.38|326.53|326.38|326.28|326.08|21
1645713960000|2022-02-24 14:46:00|326.48|326.28|326.63|326.43|326.68|326.43|326.48|326.28|11
1645713970000|2022-02-24 14:46:10|326.58|326.38|326.48|326.23|326.58|326.38|326.43|326.23|11
1645713980000|2022-02-24 14:46:20|326.43|326.28|326.53|326.33|326.53|326.33|326.43|326.23|2
1645713990000|2022-02-24 14:46:30|326.58|326.38|326.73|326.58|326.73|326.58|326.58|326.33|9
1645714000000|2022-02-24 14:46:40|326.78|326.53|326.78|326.63|326.78|326.63|326.68|326.48|5
1645714010000|2022-02-24 14:46:50|326.83|326.68|326.83|326.68|326.88|326.73|326.83|326.63|2
1645714020000|2022-02-24 14:47:00|326.78|326.58|326.63|326.48|326.78|326.58|326.63|326.43|10
1645714030000|2022-02-24 14:47:10|326.58|326.43|326.73|326.53|326.73|326.53|326.58|326.43|2
1645714040000|2022-02-24 14:47:20|326.68|326.58|326.68|326.53|326.73|326.58|326.68|326.53|7
1645714050000|2022-02-24 14:47:30|326.73|326.48|326.68|326.53|326.73|326.58|326.68|326.48|11
1645714060000|2022-02-24 14:47:40|326.63|326.48|326.78|326.58|326.78|326.58|326.63|326.48|12
1645714070000|2022-02-24 14:47:50|326.73|326.53|326.78|326.58|326.78|326.58|326.73|326.53|4
1645714080000|2022-02-24 14:48:00|326.73|326.53|326.88|326.73|326.88|326.73|326.68|326.53|9
1645714090000|2022-02-24 14:48:10|326.93|326.78|326.93|326.78|326.98|326.83|326.93|326.78|5
1645714100000|2022-02-24 14:48:20|326.98|326.73|326.93|326.73|326.98|326.78|326.93|326.68|5
1645714110000|2022-02-24 14:48:30|326.88|326.68|326.78|326.58|326.88|326.68|326.78|326.58|2
1645714120000|2022-02-24 14:48:40|326.73|326.63|326.88|326.68|326.88|326.68|326.68|326.48|18
1645714130000|2022-02-24 14:48:50|326.83|326.73|327.03|326.88|327.03|326.88|326.83|326.73|24
1645714140000|2022-02-24 14:49:00|327.08|326.83|327.03|326.88|327.18|326.93|327.03|326.83|29
1645714150000|2022-02-24 14:49:10|327.13|326.83|326.93|326.73|327.13|326.93|326.93|326.73|12
1645714160000|2022-02-24 14:49:20|327.03|326.83|327.23|327.03|327.23|327.03|326.98|326.83|17
1645714170000|2022-02-24 14:49:30|327.18|326.98|327.28|327.03|327.28|327.08|327.18|326.98|6
1645714180000|2022-02-24 14:49:40|327.23|326.98|327.43|327.18|327.43|327.18|327.23|326.98|2
1645714190000|2022-02-24 14:49:50|327.38|327.23|327.58|327.33|327.58|327.33|327.38|327.23|7
1645714200000|2022-02-24 14:50:00|327.53|327.38|327.58|327.38|327.63|327.43|327.53|327.38|4
1645714210000|2022-02-24 14:50:10|327.63|327.43|327.68|327.43|327.68|327.43|327.58|327.38|1
1645714220000|2022-02-24 14:50:20|327.63|327.48|327.68|327.48|327.73|327.53|327.63|327.48|4
1645714230000|2022-02-24 14:50:30|327.73|327.53|327.88|327.68|327.88|327.73|327.73|327.53|15
1645714240000|2022-02-24 14:50:40|327.93|327.73|327.98|327.78|327.98|327.78|327.93|327.68|4
1645714250000|2022-02-24 14:50:50|328.03|327.83|328.03|327.83|328.03|327.88|327.98|327.78|2
1645714260000|2022-02-24 14:51:00|327.98|327.78|327.93|327.78|328.03|327.88|327.93|327.78|26
1645714270000|2022-02-24 14:51:10|327.88|327.73|327.98|327.78|327.98|327.78|327.83|327.63|11
1645714280000|2022-02-24 14:51:20|327.93|327.73|327.83|327.63|327.93|327.73|327.83|327.58|5
1645714290000|2022-02-24 14:51:30|327.78|327.58|327.88|327.68|327.88|327.73|327.78|327.58|10
1645714300000|2022-02-24 14:51:40|327.98|327.73|327.98|327.83|328.08|327.88|327.93|327.68|7
1645714310000|2022-02-24 14:51:50|327.93|327.78|327.98|327.78|327.98|327.83|327.88|327.68|3
1645714320000|2022-02-24 14:52:00|328.08|327.83|327.88|327.73|328.08|327.88|327.83|327.63|7
1645714330000|2022-02-24 14:52:10|327.98|327.78|327.88|327.73|327.98|327.78|327.88|327.68|12
1645714340000|2022-02-24 14:52:20|327.93|327.68|327.93|327.73|327.93|327.73|327.78|327.58|8
1645714350000|2022-02-24 14:52:30|327.88|327.78|327.93|327.73|327.98|327.78|327.83|327.63|7
1645714360000|2022-02-24 14:52:40|327.98|327.78|327.98|327.78|327.98|327.78|327.83|327.68|3
1645714370000|2022-02-24 14:52:50|327.93|327.73|327.83|327.63|327.93|327.73|327.83|327.58|5
1645714380000|2022-02-24 14:53:00|327.78|327.68|328.13|327.98|328.18|327.98|327.78|327.63|3
1645714390000|2022-02-24 14:53:10|328.18|328.03|328.23|328.08|328.23|328.08|328.18|327.98|4
1645714400000|2022-02-24 14:53:20|328.28|328.03|328.23|328.08|328.33|328.13|328.18|328.03|16
1645714410000|2022-02-24 14:53:30|328.33|328.13|327.88|327.73|328.33|328.13|327.88|327.73|95
1645714420000|2022-02-24 14:53:40|327.93|327.78|327.98|327.78|327.98|327.83|327.93|327.78|16
1645714430000|2022-02-24 14:53:50|328.03|327.83|327.98|327.83|328.03|327.83|327.98|327.78|3
1645714440000|2022-02-24 14:54:00|328.03|327.78|327.93|327.78|328.03|327.78|327.93|327.78|10
1645714450000|2022-02-24 14:54:10|327.98|327.73|328.03|327.88|328.08|327.88|327.93|327.73|18
1645714460000|2022-02-24 14:54:20|328.08|327.93|328.13|327.98|328.18|327.98|328.08|327.88|6
1645714470000|2022-02-24 14:54:30|328.18|327.88|328.03|327.83|328.18|327.88|328.03|327.83|8
1645714480000|2022-02-24 14:54:40|327.98|327.78|327.88|327.68|327.98|327.78|327.88|327.68|6
1645714490000|2022-02-24 14:54:50|327.93|327.73|327.83|327.68|327.93|327.78|327.83|327.63|15
1645714500000|2022-02-24 14:55:00|327.88|327.63|327.73|327.58|327.88|327.68|327.73|327.58|3
1645714510000|2022-02-24 14:55:10|327.68|327.48|327.68|327.53|327.73|327.53|327.68|327.48|11
1645714520000|2022-02-24 14:55:20|327.78|327.58|327.78|327.58|327.78|327.63|327.73|327.53|6
1645714530000|2022-02-24 14:55:30|327.73|327.48|327.83|327.68|327.88|327.68|327.68|327.48|12
1645714540000|2022-02-24 14:55:40|327.88|327.73|327.88|327.73|327.93|327.73|327.88|327.73|11
1645714550000|2022-02-24 14:55:50|327.83|327.68|327.88|327.73|327.88|327.73|327.83|327.68|13
1645714560000|2022-02-24 14:56:00|327.83|327.68|327.88|327.73|327.98|327.78|327.78|327.63|33
1645714570000|2022-02-24 14:56:10|327.93|327.68|327.88|327.68|327.93|327.73|327.88|327.68|12
1645714580000|2022-02-24 14:56:20|327.93|327.63|327.88|327.68|327.93|327.68|327.78|327.58|5
1645714590000|2022-02-24 14:56:30|327.83|327.63|327.88|327.68|327.88|327.68|327.78|327.63|3
1645714600000|2022-02-24 14:56:40|327.93|327.73|327.98|327.78|327.98|327.78|327.88|327.68|1
1645714610000|2022-02-24 14:56:50|327.93|327.83|327.98|327.78|328.13|327.88|327.93|327.78|12
1645714620000|2022-02-24 14:57:00|328.03|327.83|327.98|327.78|328.03|327.88|327.93|327.78|2
1645714630000|2022-02-24 14:57:10|328.03|327.83|327.93|327.73|328.03|327.83|327.88|327.73|12
1645714640000|2022-02-24 14:57:20|327.88|327.68|327.88|327.73|327.98|327.78|327.88|327.68|2
1645714650000|2022-02-24 14:57:30|327.93|327.78|327.83|327.63|327.98|327.83|327.78|327.63|14
1645714660000|2022-02-24 14:57:40|327.88|327.68|327.88|327.63|327.93|327.68|327.78|327.63|13
1645714670000|2022-02-24 14:57:50|327.83|327.68|327.83|327.63|328.03|327.68|327.78|327.63|6
1645714680000|2022-02-24 14:58:00|327.78|327.53|327.58|327.43|327.83|327.53|327.58|327.38|9
1645714690000|2022-02-24 14:58:10|327.63|327.38|327.73|327.53|327.73|327.58|327.63|327.38|3
1645714700000|2022-02-24 14:58:20|327.83|327.58|327.78|327.63|327.88|327.63|327.78|327.58|9
1645714710000|2022-02-24 14:58:30|327.88|327.68|328.08|327.88|328.13|327.93|327.88|327.63|26
1645714720000|2022-02-24 14:58:40|328.03|327.83|328.13|327.83|328.18|327.88|327.98|327.73|26
1645714730000|2022-02-24 14:58:50|328.18|327.88|328.18|328.03|328.18|328.03|328.18|327.83|6
1645714740000|2022-02-24 14:59:00|328.13|327.98|328.23|327.98|328.33|328.03|328.13|327.98|12
1645714750000|2022-02-24 14:59:10|328.48|328.03|328.28|328.08|328.48|328.13|328.28|328.03|9
1645714760000|2022-02-24 14:59:20|328.23||328.23||328.23||328.23||2
1645714770000|2022-02-24 14:59:30|328.33|328.13|328.33|328.08|328.33|328.18|328.33|328.08|12
1645714780000|2022-02-24 14:59:40||328.13||328.08||328.13||328.08|1
1645714790000|2022-02-24 14:59:50|328.43|328.13|328.43|328.18|328.43|328.18|328.33|328.13|4
1645714800000|2022-02-24 15:00:00|328.38|328.13|328.43|328.23|328.43|328.23|328.33|328.13|32
1645714810000|2022-02-24 15:00:10|328.48|328.18|328.43|328.23|328.48|328.23|328.33|328.18|4
1645714820000|2022-02-24 15:00:20|328.53|328.28|328.38|328.23|328.53|328.28|328.38|328.23|7
1645714830000|2022-02-24 15:00:30|328.48|328.28|328.33|328.18|328.48|328.28|328.33|328.18|22
1645714840000|2022-02-24 15:00:40|328.28|328.08|328.13|327.93|328.28|328.08|328.08|327.93|9
1645714850000|2022-02-24 15:00:50|328.08|327.98|328.08|327.88|328.08|327.98|328.03|327.88|5
1645714860000|2022-02-24 15:01:00|328.13|327.93|327.98|327.78|328.18|327.98|327.98|327.78|6
1645714870000|2022-02-24 15:01:10|327.93|327.73|327.88|327.73|327.98|327.78|327.88|327.73|1
1645714880000|2022-02-24 15:01:20|327.83|327.68|327.73|327.53|327.83|327.68|327.73|327.53|7
1645714890000|2022-02-24 15:01:30|327.68|327.43|327.68|327.43|327.73|327.48|327.63|327.43|5
1645714900000|2022-02-24 15:01:40|327.63|327.38|327.58|327.38|327.63|327.43|327.53|327.38|2
1645714910000|2022-02-24 15:01:50|327.63|327.43|327.63|327.43|327.63|327.43|327.58|327.38|1
1645714920000|2022-02-24 15:02:00|327.58|327.48|327.68|327.53|327.73|327.53|327.58|327.48|6
1645714930000|2022-02-24 15:02:10|327.73|327.48|327.68|327.48|327.73|327.48|327.63|327.48|12
1645714940000|2022-02-24 15:02:20|327.63|327.53|327.63|327.48|327.68|327.53|327.63|327.48|1
1645714950000|2022-02-24 15:02:30|327.68|327.53|327.63|327.48|327.68|327.53|327.63|327.48|7
1645714960000|2022-02-24 15:02:40|327.58|327.43|327.53|327.38|327.58|327.43|327.53|327.38|4
1645714970000|2022-02-24 15:02:50|327.58|327.43|327.58|327.43|327.63|327.43|327.53|327.43|6
1645714980000|2022-02-24 15:03:00|327.53|327.33|327.53|327.33|327.58|327.38|327.53|327.33|17
1645714990000|2022-02-24 15:03:10|327.58|327.38|327.58|327.38|327.58|327.43|327.53|327.28|6
1645715000000|2022-02-24 15:03:20|327.53|327.43|327.53|327.33|327.58|327.43|327.48|327.33|6
1645715010000|2022-02-24 15:03:30|327.48|327.28|327.43|327.28|327.53|327.33|327.43|327.28|7
1645715020000|2022-02-24 15:03:40|327.38|327.18|327.38|327.18|327.43|327.23|327.38|327.18|12
1645715030000|2022-02-24 15:03:50|327.43|327.23|327.43|327.23|327.43|327.23|327.33|327.18|1
1645715040000|2022-02-24 15:04:00|327.38|327.18|327.48|327.28|327.53|327.33|327.38|327.18|5
1645715050000|2022-02-24 15:04:10|327.43|327.23|327.43|327.23|327.48|327.28|327.43|327.23|0
1645715060000|2022-02-24 15:04:20|327.48|327.28|327.48|327.28|327.48|327.33|327.43|327.23|1
1645715070000|2022-02-24 15:04:30|327.43|327.33|327.53|327.38|327.58|327.38|327.43|327.28|2
1645715080000|2022-02-24 15:04:40|327.58|327.48|327.53|327.38|327.63|327.48|327.53|327.38|9
1645715090000|2022-02-24 15:04:50|327.48|327.33|327.53|327.33|327.53|327.38|327.48|327.33|3
1645715100000|2022-02-24 15:05:00|327.58|327.38|327.43|327.28|327.58|327.43|327.43|327.28|5
1645715110000|2022-02-24 15:05:10|327.48|327.23|327.43|327.23|327.48|327.28|327.38|327.23|2
1645715120000|2022-02-24 15:05:20|327.48|327.28|327.38|327.18|327.48|327.28|327.33|327.18|0
1645715130000|2022-02-24 15:05:30|327.33|327.23|327.38|327.18|327.38|327.23|327.33|327.18|3
1645715140000|2022-02-24 15:05:40|327.33|327.23|327.43|327.28|327.43|327.28|327.33|327.23|2
1645715150000|2022-02-24 15:05:50|327.38|327.23|327.38|327.18|327.43|327.28|327.38|327.18|8
1645715160000|2022-02-24 15:06:00|327.33|327.23|327.53|327.33|327.53|327.33|327.33|327.18|4
1645715170000|2022-02-24 15:06:10|327.48|327.28|327.88|327.68|327.93|327.78|327.48|327.28|12
1645715180000|2022-02-24 15:06:20|327.93|327.63|327.63|327.43|327.93|327.68|327.63|327.38|3
1645715190000|2022-02-24 15:06:30|327.68|327.38|327.53|327.28|327.68|327.38|327.48|327.28|6
1645715200000|2022-02-24 15:06:40|327.58|327.33|327.63|327.38|327.68|327.43|327.58|327.28|3
1645715210000|2022-02-24 15:06:50|327.68|327.43|327.73|327.53|327.73|327.53|327.63|327.38|1
1645715220000|2022-02-24 15:07:00|327.78|327.48|327.78|327.48|327.83|327.53|327.73|327.48|0
1645715230000|2022-02-24 15:07:10|327.83|327.53|327.73|327.58|327.83|327.63|327.73|327.53|0
1645715240000|2022-02-24 15:07:20|327.68|327.53|327.68|327.53|327.68|327.53|327.63|327.48|4
1645715250000|2022-02-24 15:07:30|327.78|327.48|327.78|327.58|327.78|327.63|327.73|327.48|5
1645715260000|2022-02-24 15:07:40|327.73|327.53|327.63|327.43|327.73|327.53|327.63|327.43|4
1645715270000|2022-02-24 15:07:50|327.53|327.38|327.43|327.23|327.58|327.43|327.43|327.23|2
1645715280000|2022-02-24 15:08:00|327.48|327.28|327.48|327.33|327.48|327.33|327.48|327.23|2
1645715290000|2022-02-24 15:08:10|327.53|327.28|327.68|327.43|327.68|327.43|327.53|327.28|10
1645715300000|2022-02-24 15:08:20|327.63|327.48|327.68|327.43|327.68|327.53|327.63|327.43|3
1645715310000|2022-02-24 15:08:30|327.63|327.48|327.83|327.63|327.83|327.63|327.63|327.43|1
1645715320000|2022-02-24 15:08:40|327.88|327.58|327.93|327.73|328.03|327.83|327.88|327.58|2
1645715330000|2022-02-24 15:08:50|327.98|327.78|328.03|327.83|328.08|327.88|327.98|327.78|6
1645715340000|2022-02-24 15:09:00|327.98|327.78|327.98|327.78|327.98|327.83|327.93|327.73|1
1645715350000|2022-02-24 15:09:10|327.93|327.83|327.98|327.78|327.98|327.83|327.93|327.78|2
1645715360000|2022-02-24 15:09:20|327.93|327.68|327.93|327.73|327.93|327.73|327.88|327.68|8
1645715370000|2022-02-24 15:09:30|327.88|327.68|327.88|327.68|327.93|327.78|327.83|327.68|3
1645715380000|2022-02-24 15:09:40|327.83|327.73|327.98|327.78|327.98|327.83|327.83|327.68|4
1645715390000|2022-02-24 15:09:50|328.03|327.83|328.03|327.88|328.13|327.88|328.03|327.78|7
1645715400000|2022-02-24 15:10:00|327.98|327.83|327.93|327.73|327.98|327.83|327.88|327.68|6
1645715410000|2022-02-24 15:10:10|327.88|327.63|327.88|327.73|327.93|327.73|327.83|327.63|11
1645715420000|2022-02-24 15:10:20|327.83|327.68|327.88|327.73|327.88|327.73|327.83|327.63|6
1645715430000|2022-02-24 15:10:30|327.93|327.78|327.93|327.73|327.98|327.78|327.88|327.73|4
1645715440000|2022-02-24 15:10:40|327.88|327.68|327.88|327.68|327.93|327.73|327.88|327.68|2
1645715450000|2022-02-24 15:10:50|327.93|327.73|327.98|327.78|327.98|327.78|327.78|327.58|9
1645715460000|2022-02-24 15:11:00|327.93|327.73|327.98|327.78|328.03|327.88|327.88|327.68|5
1645715470000|2022-02-24 15:11:10|327.93|327.83|328.03|327.83|328.03|327.88|327.93|327.83|4
1645715480000|2022-02-24 15:11:20|327.98|327.78|328.08|327.93|328.08|327.93|327.93|327.73|13
1645715490000|2022-02-24 15:11:30|328.13|327.88|328.33|328.18|328.38|328.18|328.13|327.88|13
1645715500000|2022-02-24 15:11:40|328.43|328.13|328.53|328.33|328.53|328.38|328.38|328.13|31
1645715510000|2022-02-24 15:11:50|328.58|328.28|328.48|328.28|328.58|328.33|328.48|328.28|5
1645715520000|2022-02-24 15:12:00|328.43|328.23|328.48|328.23|328.53|328.33|328.38|328.18|14
1645715530000|2022-02-24 15:12:10|328.53|328.28|328.48|328.28|328.53|328.28|328.48|328.23|1
1645715540000|2022-02-24 15:12:20|328.53|328.33|328.43|328.28|328.53|328.33|328.43|328.28|4
1645715550000|2022-02-24 15:12:30|328.48|328.33|328.43|328.18|328.48|328.33|328.43|328.18|5
1645715560000|2022-02-24 15:12:40|328.38|328.13|328.33|328.13|328.43|328.18|328.28|328.08|3
1645715570000|2022-02-24 15:12:50|328.43|328.18|328.38|328.18|328.43|328.23|328.33|328.18|4
1645715580000|2022-02-24 15:13:00|328.33|328.23|328.53|328.23|328.53|328.23|328.33|328.13|10
1645715590000|2022-02-24 15:13:10|328.48|328.33|328.63|328.43|328.63|328.43|328.48|328.28|1
1645715600000|2022-02-24 15:13:20|328.58|328.48|328.63|328.43|328.63|328.48|328.58|328.38|8
1645715610000|2022-02-24 15:13:30|328.58|328.38|328.48|328.33|328.58|328.38|328.48|328.28|4
1645715620000|2022-02-24 15:13:40|328.43|328.28|328.33|328.18|328.43|328.28|328.33|328.18|1
1645715630000|2022-02-24 15:13:50|328.43|328.23|328.48|328.28|328.53|328.33|328.43|328.23|5
1645715640000|2022-02-24 15:14:00|328.43|328.33|328.48|328.33|328.48|328.33|328.43|328.28|12
1645715650000|2022-02-24 15:14:10|328.43|328.28|328.33|328.08|328.43|328.28|328.28|328.08|3
1645715660000|2022-02-24 15:14:20|328.28|328.13|328.28|328.08|328.28|328.13|328.28|328.08|0
1645715670000|2022-02-24 15:14:30|328.43|328.13|328.53|328.33|328.53|328.33|328.43|328.13|8
1645715680000|2022-02-24 15:14:40|328.48|328.28|328.58|328.38|328.58|328.43|328.48|328.28|6
1645715690000|2022-02-24 15:14:50|328.53|328.43|328.58|328.38|328.58|328.43|328.53|328.38|0
1645715700000|2022-02-24 15:15:00|328.53|328.33|328.48|328.28|328.53|328.33|328.48|328.23|9
1645715710000|2022-02-24 15:15:10|328.43|328.23|328.43|328.18|328.43|328.28|328.33|328.13|3
1645715720000|2022-02-24 15:15:20|328.38|328.23|328.48|328.28|328.53|328.33|328.33|328.23|4
1645715730000|2022-02-24 15:15:30|328.43|328.33|328.48|328.33|328.58|328.33|328.43|328.33|5
1645715740000|2022-02-24 15:15:40|328.58|328.43|328.63|328.48|328.68|328.48|328.58|328.43|21
1645715750000|2022-02-24 15:15:50|328.68|328.43|328.63|328.43|328.68|328.48|328.63|328.43|8
1645715760000|2022-02-24 15:16:00|328.58|328.38|328.53|328.38|328.58|328.38|328.53|328.33|0
1645715770000|2022-02-24 15:16:10|328.48|328.33|328.63|328.43|328.63|328.43|328.48|328.33|15
1645715780000|2022-02-24 15:16:20|328.58|328.38|328.63|328.48|328.68|328.48|328.53|328.38|5
1645715790000|2022-02-24 15:16:30||328.43||328.48||328.48||328.43|4
1645715800000|2022-02-24 15:16:40|328.58|328.43|328.58|328.38|328.58|328.43|328.53|328.38|11
1645715810000|2022-02-24 15:16:50|328.53|328.33|328.48|328.33|328.53|328.33|328.48|328.33|7
1645715820000|2022-02-24 15:17:00|328.58|328.38|328.53|328.38|328.63|328.43|328.53|328.38|7
1645715830000|2022-02-24 15:17:10|328.48|328.33|328.48|328.28|328.48|328.33|328.48|328.28|8
1645715840000|2022-02-24 15:17:20|328.43|328.33|328.53|328.38|328.58|328.38|328.43|328.28|9
1645715850000|2022-02-24 15:17:30|328.48|328.33|328.68|328.53|328.68|328.53|328.48|328.33|6
1645715860000|2022-02-24 15:17:40|328.63|328.48|328.68|328.48|328.73|328.53|328.63|328.48|7
1645715870000|2022-02-24 15:17:50|328.63|328.53|328.63|328.48|328.63|328.53|328.63|328.48|1
1645715880000|2022-02-24 15:18:00|328.58|328.38|328.38|328.18|328.58|328.38|328.28|328.13|13
1645715890000|2022-02-24 15:18:10|328.33|328.13|328.33|328.13|328.38|328.13|328.23|328.08|10
1645715900000|2022-02-24 15:18:20|328.38|328.18|328.38|328.23|328.38|328.23|328.38|328.18|4
1645715910000|2022-02-24 15:18:30|328.43||328.38||328.43||328.38||1
1645715920000|2022-02-24 15:18:40|328.33|328.18|328.53|328.38|328.53|328.38|328.33|328.18|30
1645715930000|2022-02-24 15:18:50|328.58|328.43|328.68|328.53|328.68|328.53|328.53|328.38|6
1645715940000|2022-02-24 15:19:00|328.73|328.48|328.78|328.53|328.78|328.58|328.73|328.48|4
1645715950000|2022-02-24 15:19:10|328.73|328.58|328.83|328.68|328.83|328.68|328.73|328.53|0
1645715960000|2022-02-24 15:19:20|328.88||328.83||328.88||328.83||0
1645715970000|2022-02-24 15:19:30|328.93|328.73|328.88|328.73|328.93|328.78|328.88|328.68|15
1645715980000|2022-02-24 15:19:40|328.83|328.68|328.88|328.73|328.93|328.73|328.83|328.68|16
1645715990000|2022-02-24 15:19:50|328.93|328.68|328.93|328.78|328.93|328.78|328.93|328.68|0
1645716000000|2022-02-24 15:20:00|328.88|328.73|328.88|328.73|328.98|328.78|328.88|328.73|13
1645716010000|2022-02-24 15:20:10|328.93|328.78|328.93|328.78|328.98|328.78|328.93|328.78|3
1645716020000|2022-02-24 15:20:20|328.98|328.83|328.98|328.78|328.98|328.83|328.93|328.78|14
1645716030000|2022-02-24 15:20:30||328.83||328.78||328.83||328.78|0
1645716040000|2022-02-24 15:20:40|328.93||328.93||328.93||328.93||0
1645716050000|2022-02-24 15:20:50|329.03|328.83|329.03|328.88|329.08|328.88|329.03|328.83|14
1645716060000|2022-02-24 15:21:00|328.98|328.83|329.08|328.88|329.08|328.88|328.98|328.83|25
1645716070000|2022-02-24 15:21:10|329.13|328.93|329.13|328.93|329.13|328.93|329.03|328.88|4
1645716080000|2022-02-24 15:21:20|329.08||329.08||329.08||329.08||0
1645716090000|2022-02-24 15:21:30|329.18|328.98|329.28|329.08|329.28|329.08|329.18|328.98|19
1645716100000|2022-02-24 15:21:40|329.23|329.03|329.28|329.13|329.28|329.13|329.18|329.03|23
1645716110000|2022-02-24 15:21:50|329.33|329.18|329.33|329.18|329.38|329.18|329.28|329.13|5
1645716120000|2022-02-24 15:22:00|329.28|329.13|329.38|329.18|329.38|329.18|329.28|329.13|22
1645716130000|2022-02-24 15:22:10||329.23||329.23||329.23||329.23|24
1645716140000|2022-02-24 15:22:20|329.33|329.18|329.18|328.98|329.38|329.18|329.18|328.98|24
1645716150000|2022-02-24 15:22:30|329.13|329.03|329.03|328.88|329.18|329.03|329.03|328.88|22
1645716160000|2022-02-24 15:22:40|328.98|328.83|328.98|328.78|328.98|328.88|328.98|328.78|6
1645716170000|2022-02-24 15:22:50|328.93|328.68|328.83|328.63|328.93|328.68|328.83|328.63|9
1645716180000|2022-02-24 15:23:00|328.78|328.58|328.68|328.53|328.78|328.58|328.68|328.53|7
1645716190000|2022-02-24 15:23:10|328.73|328.43|328.53|328.38|328.73|328.48|328.53|328.38|1
1645716200000|2022-02-24 15:23:20|328.58|328.33|328.43|328.23|328.58|328.33|328.43|328.23|9
1645716210000|2022-02-24 15:23:30|328.38|328.18|328.38|328.18|328.48|328.28|328.38|328.18|4
1645716220000|2022-02-24 15:23:40|328.33|328.13|328.33|328.13|328.38|328.23|328.28|328.08|4
1645716230000|2022-02-24 15:23:50|328.28|328.08|328.23|327.98|328.33|328.13|328.18|327.98|2
1645716240000|2022-02-24 15:24:00|328.18|328.03|328.28|328.13|328.28|328.13|328.18|327.98|1
1645716250000|2022-02-24 15:24:10|328.33|328.08|328.18|327.98|328.33|328.13|328.18|327.98|4
1645716260000|2022-02-24 15:24:20|328.13|328.03|328.18|328.03|328.23|328.03|328.13|327.98|1
1645716270000|2022-02-24 15:24:30|328.13|327.93|328.18|327.98|328.18|327.98|328.13|327.93|4
1645716280000|2022-02-24 15:24:40|328.28|327.93|328.38|328.18|328.38|328.18|328.23|327.93|10
1645716290000|2022-02-24 15:24:50|328.33||328.38||328.38||328.33||1
1645716300000|2022-02-24 15:25:00|328.43|328.23|328.43|328.23|328.48|328.28|328.33|328.13|8
1645716310000|2022-02-24 15:25:10|328.48|328.28|328.28|328.03|328.48|328.28|328.23|327.98|3
1645716320000|2022-02-24 15:25:20|328.23|327.98|328.13|327.93|328.23|327.98|328.13|327.93|0
1645716330000|2022-02-24 15:25:30|328.08|327.88|328.03|327.83|328.13|327.88|327.98|327.83|4
1645716340000|2022-02-24 15:25:40|327.98|327.88|327.93|327.73|327.98|327.88|327.93|327.73|5
1645716350000|2022-02-24 15:25:50|327.88|327.78|327.88|327.73|327.88|327.78|327.88|327.73|0
1645716360000|2022-02-24 15:26:00|327.93|327.78|327.93|327.78|327.98|327.78|327.93|327.73|7
1645716370000|2022-02-24 15:26:10|327.88|327.63|327.73|327.58|327.88|327.63|327.73|327.53|6
1645716380000|2022-02-24 15:26:20|327.83|327.63|327.68|327.48|327.83|327.63|327.68|327.48|9
1645716390000|2022-02-24 15:26:30|327.78|327.53|327.78|327.63|327.83|327.63|327.73|327.48|5
1645716400000|2022-02-24 15:26:40|327.73|327.58|327.68|327.43|327.73|327.63|327.68|327.43|5
1645716410000|2022-02-24 15:26:50|327.63|327.48|327.63|327.48|327.63|327.48|327.63|327.43|3
1645716420000|2022-02-24 15:27:00|327.68|327.53|327.68|327.53|327.68|327.53|327.68|327.53|2
1645716430000|2022-02-24 15:27:10|327.63|327.48|327.68|327.48|327.68|327.53|327.63|327.43|4
1645716440000|2022-02-24 15:27:20|327.63|327.43|327.63|327.48|327.73|327.48|327.53|327.38|12
1645716450000|2022-02-24 15:27:30|327.58|327.38|327.43|327.28|327.58|327.43|327.43|327.28|12
1645716460000|2022-02-24 15:27:40|327.38|327.23|327.53|327.33|327.58|327.33|327.38|327.23|4
1645716470000|2022-02-24 15:27:50|327.58|327.38|327.48|327.28|327.58|327.38|327.48|327.23|5
1645716480000|2022-02-24 15:28:00|327.53|327.33|327.63|327.48|327.63|327.48|327.53|327.33|4
1645716490000|2022-02-24 15:28:10|327.73|327.53|327.68|327.53|327.73|327.58|327.68|327.48|8
1645716500000|2022-02-24 15:28:20|327.63|327.48|327.63|327.48|327.63|327.48|327.63|327.43|6
1645716510000|2022-02-24 15:28:30|327.58|327.38|327.58|327.43|327.58|327.43|327.58|327.38|1
1645716520000|2022-02-24 15:28:40|327.53|327.33|327.43|327.23|327.53|327.38|327.43|327.23|7
1645716530000|2022-02-24 15:28:50|327.38|327.28|327.48|327.33|327.48|327.33|327.38|327.23|6
1645716540000|2022-02-24 15:29:00|327.53|327.38|327.53|327.38|327.63|327.38|327.53|327.38|1
1645716550000|2022-02-24 15:29:10|327.58|327.33|327.53|327.28|327.58|327.33|327.48|327.28|5
1645716560000|2022-02-24 15:29:20|327.58|327.33|327.58|327.43|327.63|327.43|327.58|327.33|2
1645716570000|2022-02-24 15:29:30|327.68|327.48|327.58|327.43|327.68|327.48|327.58|327.43|6
1645716580000|2022-02-24 15:29:40|327.63|327.38|327.53|327.33|327.63|327.38|327.48|327.28|6
1645716590000|2022-02-24 15:29:50|327.58|327.28|327.53|327.38|327.58|327.38|327.53|327.28|0
1645716600000|2022-02-24 15:30:00|327.48|327.28|327.38|327.13|327.48|327.28|327.38|327.13|4
1645716610000|2022-02-24 15:30:10|327.33|327.08|327.28|327.08|327.33|327.13|327.23|327.08|4
1645716620000|2022-02-24 15:30:20|327.23|327.03|326.93|326.78|327.23|327.03|326.93|326.78|17
1645716630000|2022-02-24 15:30:30|326.88|326.73|326.83|326.68|326.88|326.73|326.83|326.68|21
1645716640000|2022-02-24 15:30:40|326.88|326.73|326.83|326.68|326.88|326.73|326.83|326.68|19
1645716650000|2022-02-24 15:30:50|326.78|326.63|326.83|326.68|326.83|326.68|326.78|326.63|30
1645716660000|2022-02-24 15:31:00|326.93|326.73|326.93|326.78|326.93|326.78|326.93|326.73|20
1645716670000|2022-02-24 15:31:10|326.98|326.83|326.98|326.78|327.08|326.88|326.93|326.73|13
1645716680000|2022-02-24 15:31:20|326.93|326.83|326.83|326.68|326.93|326.83|326.83|326.63|13
1645716690000|2022-02-24 15:31:30|||||||||1
1645716700000|2022-02-24 15:31:40|326.88||326.83||326.88||326.83||37
1645716710000|2022-02-24 15:31:50|326.78|326.63|326.88|326.73|326.88|326.73|326.73|326.58|9
1645716720000|2022-02-24 15:32:00|326.93|326.78|327.18|326.98|327.18|326.98|326.93|326.73|59
1645716730000|2022-02-24 15:32:10|327.23|327.03|327.18|326.98|327.28|327.08|327.13|326.98|14
1645716740000|2022-02-24 15:32:20|327.13|327.03|327.08|326.88|327.13|327.03|327.08|326.88|0
1645716750000|2022-02-24 15:32:30|327.03|326.93|326.93|326.78|327.03|326.93|326.93|326.73|1
1645716760000|2022-02-24 15:32:40|326.98|326.83|326.93|326.73|326.98|326.83|326.93|326.68|11
1645716770000|2022-02-24 15:32:50||326.78||326.73||326.78||326.73|0
1645716780000|2022-02-24 15:33:00|326.98|326.78|326.88|326.73|327.08|326.88|326.88|326.68|15
1645716790000|2022-02-24 15:33:10|326.83|326.68|326.83|326.68|326.83|326.73|326.83|326.63|2
1645716800000|2022-02-24 15:33:20|326.88||326.83||326.88||326.83||2
1645716810000|2022-02-24 15:33:30|326.88|326.73|326.93|326.73|326.93|326.78|326.88|326.73|14
1645716820000|2022-02-24 15:33:40|326.88|326.68|326.93|326.73|326.93|326.73|326.78|326.58|7
1645716830000|2022-02-24 15:33:50|326.98|326.78|327.08|326.93|327.13|326.98|326.98|326.78|3
1645716840000|2022-02-24 15:34:00|327.13|326.98|327.03|326.88|327.13|326.98|327.03|326.83|10
1645716850000|2022-02-24 15:34:10|326.98|326.83|327.18|326.98|327.18|326.98|326.98|326.78|8
1645716860000|2022-02-24 15:34:20|327.23|327.03|327.28|327.13|327.38|327.18|327.23|327.03|6
1645716870000|2022-02-24 15:34:30|327.33|327.23|327.33|327.08|327.48|327.23|327.23|327.08|3
1645716880000|2022-02-24 15:34:40|327.28|327.13|327.33|327.13|327.33|327.13|327.28|327.08|2
1645716890000|2022-02-24 15:34:50|327.28|327.18|327.23|327.08|327.28|327.18|327.18|327.03|5
1645716900000|2022-02-24 15:35:00|327.28|327.13|327.33|327.18|327.43|327.23|327.28|327.13|5
1645716910000|2022-02-24 15:35:10|327.28|327.08|327.18|326.93|327.28|327.08|327.18|326.93|6
1645716920000|2022-02-24 15:35:20|327.13|326.98|327.28|327.08|327.33|327.13|327.13|326.93|30
1645716930000|2022-02-24 15:35:30|327.33|327.13|327.33|327.08|327.38|327.23|327.33|327.08|32
1645716940000|2022-02-24 15:35:40|327.38|327.13|327.33|327.13|327.38|327.13|327.33|327.08|3
1645716950000|2022-02-24 15:35:50||327.03||327.03||327.08||327.03|2
1645716960000|2022-02-24 15:36:00|327.23|326.93|327.08|326.88|327.23|326.93|327.08|326.88|4
1645716970000|2022-02-24 15:36:10|327.03|326.93|326.98|326.78|327.03|326.93|326.98|326.78|0
1645716980000|2022-02-24 15:36:20|326.93||326.98||326.98||326.93||3
1645716990000|2022-02-24 15:36:30|327.03|326.83|326.98|326.83|327.03|326.88|326.98|326.78|4
1645717000000|2022-02-24 15:36:40|327.03|326.88|327.03|326.78|327.08|326.88|327.03|326.78|6
1645717010000|2022-02-24 15:36:50|327.08|326.83|327.03|326.78|327.08|326.83|327.03|326.78|0
1645717020000|2022-02-24 15:37:00|327.08|326.73|326.98|326.73|327.08|326.73|326.93|326.73|1
1645717030000|2022-02-24 15:37:10|326.93||326.93||326.98||326.93||0
1645717040000|2022-02-24 15:37:20|326.98|326.83|326.98|326.83|326.98|326.83|326.93|326.83|0
1645717050000|2022-02-24 15:37:30|327.03|326.88|327.08|326.88|327.08|326.88|327.03|326.83|1
1645717060000|2022-02-24 15:37:40|327.03|326.83|326.93|326.68|327.08|326.83|326.93|326.68|3
1645717070000|2022-02-24 15:37:50||326.73||326.68||326.73||326.68|0
1645717080000|2022-02-24 15:38:00||326.73||326.68||326.73||326.68|0
1645717090000|2022-02-24 15:38:10|326.98|326.73|326.98|326.83|326.98|326.83|326.98|326.68|3
1645717100000|2022-02-24 15:38:20|327.08|326.88|327.03|326.83|327.13|326.93|327.03|326.83|3
1645717110000|2022-02-24 15:38:30|327.08|326.88|326.98|326.78|327.13|326.93|326.98|326.78|16
1645717120000|2022-02-24 15:38:40|326.93|326.73|326.93|326.63|326.93|326.73|326.93|326.63|5
1645717140000|2022-02-24 15:39:00|326.83|326.68|326.78|326.58|326.83|326.68|326.78|326.58|4
1645717150000|2022-02-24 15:39:10|326.73|326.63|326.73|326.53|326.73|326.63|326.68|326.53|137
1645717160000|2022-02-24 15:39:20|326.78|326.58|326.73|326.53|326.78|326.58|326.73|326.53|8
1645717170000|2022-02-24 15:39:30|326.68||326.73||326.78||326.68||3
1645717180000|2022-02-24 15:39:40|326.78|326.63|326.83|326.63|326.88|326.73|326.78|326.63|13
1645717190000|2022-02-24 15:39:50|326.78|326.58|326.73|326.58|326.88|326.58|326.73|326.58|9
1645717200000|2022-02-24 15:40:00|326.78|326.53|326.58|326.43|326.78|326.53|326.58|326.43|14
1645717210000|2022-02-24 15:40:10|326.53|326.33|326.43|326.23|326.53|326.33|326.43|326.23|3
1645717220000|2022-02-24 15:40:20|326.38|326.28|326.28|326.08|326.38|326.28|326.28|326.08|7
1645717230000|2022-02-24 15:40:30|326.23|326.03|326.38|326.18|326.43|326.23|326.23|326.03|11
1645717240000|2022-02-24 15:40:40|326.43|326.23|326.43|326.18|326.43|326.28|326.33|326.13|8
1645717250000|2022-02-24 15:40:50|326.38|326.23|326.43|326.28|326.43|326.28|326.38|326.23|0
1645717260000|2022-02-24 15:41:00|326.48|326.23|326.53|326.38|326.58|326.38|326.48|326.23|4
1645717270000|2022-02-24 15:41:10|326.58|326.43|326.58|326.38|326.58|326.43|326.53|326.38|3
1645717280000|2022-02-24 15:41:20|326.53|326.43|326.48|326.33|326.53|326.43|326.48|326.33|5
1645717290000|2022-02-24 15:41:30|326.53|326.38|326.53|326.38|326.53|326.38|326.48|326.38|4
1645717300000|2022-02-24 15:41:40|326.58|326.43|326.58|326.38|326.63|326.48|326.58|326.38|8
1645717310000|2022-02-24 15:41:50|326.63|326.43|326.63|326.43|326.63|326.43|326.58|326.38|0
1645717320000|2022-02-24 15:42:00|326.68|326.48|326.78|326.53|326.83|326.53|326.63|326.48|0
1645717330000|2022-02-24 15:42:10|326.73||326.73||326.78||326.73||0
1645717340000|2022-02-24 15:42:20|326.78|326.58|326.73|326.48|326.78|326.58|326.73|326.48|5
1645717350000|2022-02-24 15:42:30||326.53||326.48||326.53||326.48|0
1645717360000|2022-02-24 15:42:40||326.53||326.53||326.53||326.48|0
1645717370000|2022-02-24 15:42:50|326.78|326.58|326.78|326.58|326.78|326.58|326.78|326.48|3
1645717380000|2022-02-24 15:43:00|326.83|326.63|326.78|326.63|326.88|326.63|326.78|326.58|2
1645717390000|2022-02-24 15:43:10|326.73|326.53|326.83|326.63|326.83|326.63|326.73|326.53|6
1645717400000|2022-02-24 15:43:20|326.78|326.58|326.78|326.63|326.78|326.63|326.78|326.58|0
1645717410000|2022-02-24 15:43:30|326.88|326.73|326.93|326.73|326.93|326.73|326.88|326.68|13
1645717420000|2022-02-24 15:43:40|326.98|326.78|327.03|326.73|327.03|326.78|326.93|326.73|3
1645717430000|2022-02-24 15:43:50|326.98|326.83|326.98|326.73|327.03|326.83|326.98|326.73|2
1645717440000|2022-02-24 15:44:00|327.03|326.83|326.98|326.78|327.03|326.83|326.98|326.73|1
1645717450000|2022-02-24 15:44:10|326.93|326.68|326.93|326.68|326.98|326.73|326.93|326.68|6
1645717460000|2022-02-24 15:44:20|326.88|326.63|326.73|326.58|326.88|326.63|326.73|326.58|2
1645717470000|2022-02-24 15:44:30|326.83|326.63|326.78|326.58|326.83|326.63|326.78|326.58|4
1645717480000|2022-02-24 15:44:40|326.83|326.63|326.73|326.53|326.83|326.63|326.73|326.48|2
1645717490000|2022-02-24 15:44:50|326.68|326.58|326.73|326.58|326.73|326.58|326.68|326.53|0
1645717500000|2022-02-24 15:45:00|326.78|326.63|326.98|326.78|326.98|326.78|326.73|326.58|6
1645717510000|2022-02-24 15:45:10|326.93|326.83|326.93|326.68|326.98|326.83|326.93|326.68|3
1645717520000|2022-02-24 15:45:20||326.73||326.68||326.73||326.68|0
1645717530000|2022-02-24 15:45:30||326.73||326.78||326.78||326.68|1
1645717540000|2022-02-24 15:45:40|326.98|326.68|326.93|326.68|326.98|326.68|326.93|326.68|8
1645717550000|2022-02-24 15:45:50|326.88||326.93||326.93||326.83||2
1645717560000|2022-02-24 15:46:00|326.98|326.63|326.98|326.73|326.98|326.73|326.93|326.63|0
1645717570000|2022-02-24 15:46:10|327.03|326.78|327.18|326.93|327.18|326.98|327.03|326.78|1
1645717580000|2022-02-24 15:46:20|327.13|326.98|327.33|327.18|327.43|327.18|327.13|326.93|0
1645717590000|2022-02-24 15:46:30|327.38|327.08|327.23|326.98|327.38|327.08|327.18|326.98|4
1645717600000|2022-02-24 15:46:40|327.28|327.03|327.38|327.18|327.43|327.18|327.28|327.03|2
1645717610000|2022-02-24 15:46:50|327.43|327.23|327.63|327.38|327.63|327.48|327.38|327.23|22
1645717620000|2022-02-24 15:47:00|327.58|327.43|327.63|327.43|327.68|327.48|327.53|327.33|21
1645717630000|2022-02-24 15:47:10|327.58|327.33|327.38|327.13|327.58|327.38|327.38|327.13|7
1645717640000|2022-02-24 15:47:20|327.33|327.18|327.18|327.03|327.33|327.18|327.18|326.98|5
1645717650000|2022-02-24 15:47:30|327.13|326.98|327.28|327.08|327.28|327.08|327.13|326.98|4
1645717660000|2022-02-24 15:47:40|327.23|327.13|327.38|327.23|327.43|327.23|327.23|327.13|5
1645717670000|2022-02-24 15:47:50|327.43|327.28|327.38|327.18|327.43|327.28|327.38|327.18|5
1645717680000|2022-02-24 15:48:00|327.43|327.23|327.28|327.08|327.43|327.23|327.28|327.08|1
1645717690000|2022-02-24 15:48:10|327.33|327.13|327.48|327.23|327.48|327.23|327.33|327.13|9
1645717700000|2022-02-24 15:48:20|327.63|327.28|327.68|327.43|327.68|327.48|327.58|327.28|2
1645717710000|2022-02-24 15:48:30|327.63|327.48|327.68|327.43|327.73|327.53|327.63|327.43|6
1645717720000|2022-02-24 15:48:40|327.58|327.38|327.58|327.38|327.63|327.43|327.58|327.38|0
1645717730000|2022-02-24 15:48:50|327.53|327.43|327.73|327.53|327.78|327.53|327.53|327.43|1
1645717740000|2022-02-24 15:49:00|327.78|327.58|327.83|327.63|327.83|327.63|327.78|327.58|0
1645717750000|2022-02-24 15:49:10|327.88|327.68|327.98|327.78|327.98|327.78|327.88|327.68|5
1645717760000|2022-02-24 15:49:20|328.03|327.83|328.03|327.78|328.03|327.83|328.03|327.78|3
1645717770000|2022-02-24 15:49:30|327.98|327.73|327.98|327.78|328.03|327.78|327.98|327.73|0
1645717780000|2022-02-24 15:49:40|327.93|327.73|327.88|327.63|327.93|327.73|327.88|327.63|0
1645717790000|2022-02-24 15:49:50|327.83|327.58|327.73|327.48|327.83|327.58|327.68|327.48|3
1645717800000|2022-02-24 15:50:00|327.68|327.43|327.68|327.43|327.73|327.53|327.58|327.43|16
1645717810000|2022-02-24 15:50:10|327.63|327.38|327.58|327.38|327.63|327.38|327.53|327.28|1
1645717820000|2022-02-24 15:50:20|327.53|327.28|327.53|327.28|327.58|327.33|327.53|327.28|1
1645717830000|2022-02-24 15:50:30|327.58|327.33|327.43|327.28|327.58|327.33|327.43|327.28|3
1645717840000|2022-02-24 15:50:40|327.38|327.18|327.28|327.08|327.38|327.18|327.28|327.08|3
1645717850000|2022-02-24 15:50:50|327.23|327.03|327.33|327.13|327.33|327.18|327.23|327.03|6
1645717860000|2022-02-24 15:51:00|327.43|327.18|327.43|327.23|327.48|327.23|327.43|327.13|1
1645717870000|2022-02-24 15:51:10|327.38||327.43||327.43||327.38||2
1645717880000|2022-02-24 15:51:20|327.53|327.28|327.48|327.28|327.53|327.28|327.48|327.23|10
1645717890000|2022-02-24 15:51:30|327.53|327.33|327.53|327.28|327.58|327.33|327.53|327.28|0
1645717900000|2022-02-24 15:51:40|327.58|327.33|327.43|327.23|327.58|327.33|327.43|327.23|0
1645717910000|2022-02-24 15:51:50|327.38||327.38||327.38||327.38||0
1645717920000|2022-02-24 15:52:00|327.33|327.08|327.28|327.08|327.33|327.08|327.23|327.08|5
1645717930000|2022-02-24 15:52:10|327.23|327.03|327.23|327.08|327.28|327.08|327.23|327.03|2
1645717940000|2022-02-24 15:52:20|327.28|327.03|327.18|326.98|327.28|327.03|327.18|326.98|0
1645717950000|2022-02-24 15:52:30|327.13|327.03|327.23|326.98|327.28|327.03|327.13|326.98|1
1645717960000|2022-02-24 15:52:40|327.28|327.03|327.23|327.08|327.28|327.08|327.23|327.03|0
1645717970000|2022-02-24 15:52:50|327.18|326.98|327.18|326.98|327.18|326.98|327.13|326.98|5
1645717980000|2022-02-24 15:53:00|327.13|327.03|327.13|326.98|327.18|327.03|327.13|326.98|0
1645717990000|2022-02-24 15:53:10|327.18|327.03|327.33|327.08|327.33|327.08|327.18|326.98|2
1645718000000|2022-02-24 15:53:20|327.28|327.13|327.43|327.18|327.43|327.23|327.28|327.08|0
1645718010000|2022-02-24 15:53:30|327.38|327.28|327.48|327.33|327.48|327.33|327.38|327.28|0
1645718020000|2022-02-24 15:53:40|327.58|327.38|327.83|327.63|327.83|327.63|327.58|327.38|6
1645718030000|2022-02-24 15:53:50|327.78|327.53|327.88|327.68|327.88|327.68|327.73|327.53|5
1645718040000|2022-02-24 15:54:00|327.83|327.58|327.73|327.53|327.88|327.63|327.73|327.53|6
1645718050000|2022-02-24 15:54:10|327.83|327.58|327.83|327.63|327.88|327.63|327.78|327.53|1
1645718060000|2022-02-24 15:54:20|327.88|327.68|327.83|327.58|327.88|327.68|327.78|327.58|3
1645718070000|2022-02-24 15:54:30|327.78|327.68|327.88|327.68|327.93|327.73|327.78|327.68|9
1645718080000|2022-02-24 15:54:40|327.83||327.83||327.88||327.83||3
1645718090000|2022-02-24 15:54:50|327.88|327.58|327.78|327.58|327.88|327.58|327.78|327.58|4
1645718100000|2022-02-24 15:55:00|327.83|327.63|327.83|327.68|327.88|327.68|327.83|327.58|0
1645718110000|2022-02-24 15:55:10|327.88||327.83||327.88||327.83||0
1645718120000|2022-02-24 15:55:20|327.88|327.73|327.98|327.83|328.03|327.83|327.88|327.73|4
1645718130000|2022-02-24 15:55:30|327.93|327.73|327.88|327.68|327.93|327.73|327.88|327.68|4
1645718140000|2022-02-24 15:55:40|327.83|327.63|327.88|327.68|327.93|327.73|327.83|327.63|1
1645718150000|2022-02-24 15:55:50|327.93||327.88||327.93||327.88||0
1645718160000|2022-02-24 15:56:00|327.98|327.73|327.93|327.68|327.98|327.83|327.93|327.68|8
1645718170000|2022-02-24 15:56:10|327.98|327.73|327.93|327.68|327.98|327.73|327.93|327.68|0
1645718180000|2022-02-24 15:56:20|327.98|327.73|327.83|327.63|327.98|327.73|327.83|327.63|0
1645718190000|2022-02-24 15:56:30|327.88|327.68|327.83|327.68|327.88|327.68|327.83|327.63|3
1645718200000|2022-02-24 15:56:40|327.78|327.63|327.78|327.63|327.78|327.63|327.78|327.63|0
1645718210000|2022-02-24 15:56:50|||||||||7
1645718220000|2022-02-24 15:57:00|327.88|327.68|327.83|327.68|327.88|327.68|327.83|327.63|4
1645718230000|2022-02-24 15:57:10|327.93|327.73|328.03|327.83|328.08|327.83|327.93|327.73|15
1645718240000|2022-02-24 15:57:20|327.98|327.88|327.98|327.83|328.03|327.88|327.98|327.83|0
1645718250000|2022-02-24 15:57:30|327.93|327.73|327.88|327.73|327.93|327.78|327.88|327.73|2
1645718260000|2022-02-24 15:57:40|||||||||3
1645718270000|2022-02-24 15:57:50|327.83|327.63|327.63|327.48|327.83|327.63|327.63|327.48|3
1645718280000|2022-02-24 15:58:00|327.68|327.53|327.58|327.38|327.73|327.53|327.58|327.38|3
1645718290000|2022-02-24 15:58:10|327.53|327.33|327.43|327.23|327.58|327.33|327.43|327.23|0
1645718300000|2022-02-24 15:58:20|327.53|327.28|327.48|327.33|327.53|327.33|327.48|327.28|10
1645718320000|2022-02-24 15:58:40|327.43|327.28|327.38|327.23|327.48|327.28|327.38|327.23|1
1645718330000|2022-02-24 15:58:50||327.18||327.23||327.23||327.18|6
1645718340000|2022-02-24 15:59:00|327.33|327.13|327.33|327.18|327.33|327.18|327.33|327.13|9
1645718350000|2022-02-24 15:59:10|327.38|327.13|327.48|327.28|327.48|327.28|327.38|327.13|23
1645718360000|2022-02-24 15:59:20|327.43|327.23|327.43|327.28|327.43|327.28|327.43|327.23|0
1645718380000|2022-02-24 15:59:40|||||||||15
1645718390000|2022-02-24 15:59:50|327.48|327.33|327.43|327.23|327.53|327.38|327.38|327.23|33
1645718400000|2022-02-24 16:00:00|327.38|327.28|327.23|327.03|327.38|327.28|327.23|327.03|11
1645718410000|2022-02-24 16:00:10|327.18|326.98|327.18|326.98|327.23|327.08|327.18|326.98|11
1645718420000|2022-02-24 16:00:20|327.13|327.03|327.18|326.98|327.18|327.03|327.13|326.93|4
1645718430000|2022-02-24 16:00:30|327.13|326.93|327.13|326.93|327.18|327.03|327.13|326.93|3
1645718440000|2022-02-24 16:00:40|327.18|326.98|327.53|327.38|327.58|327.38|327.13|326.98|24
1645718450000|2022-02-24 16:00:50|327.48|327.33|327.43|327.28|327.48|327.33|327.43|327.23|12
1645718460000|2022-02-24 16:01:00|327.48|327.33|327.53|327.38|327.63|327.43|327.48|327.33|17
1645718470000|2022-02-24 16:01:10|327.58|327.43|327.73|327.58|327.73|327.58|327.58|327.43|24
1645718480000|2022-02-24 16:01:20|327.78|327.63|327.73|327.58|327.88|327.68|327.73|327.58|2
1645718490000|2022-02-24 16:01:30|327.78|327.48|327.58|327.43|327.78|327.48|327.58|327.43|6
1645718500000|2022-02-24 16:01:40|327.63|327.48|327.48|327.28|327.63|327.48|327.48|327.28|1
1645718510000|2022-02-24 16:01:50|327.43|327.33|327.38|327.18|327.43|327.33|327.38|327.18|0
1645718520000|2022-02-24 16:02:00||327.23||327.23||327.23||327.18|0
1645718530000|2022-02-24 16:02:10|327.33|327.18|327.38|327.18|327.38|327.23|327.33|327.18|11
1645718540000|2022-02-24 16:02:20|327.33|327.13|327.23|327.03|327.33|327.13|327.18|327.03|0
1645718550000|2022-02-24 16:02:30|327.28|327.08|327.33|327.13|327.33|327.18|327.28|327.03|8
1645718560000|2022-02-24 16:02:40|327.28|327.18|327.28|327.08|327.33|327.18|327.28|327.08|5
1645718570000|2022-02-24 16:02:50||327.13||327.13||327.13||327.08|1
1645718580000|2022-02-24 16:03:00|327.33|327.18|327.48|327.33|327.48|327.33|327.28|327.13|8
1645718590000|2022-02-24 16:03:10|327.43|327.23|327.38|327.18|327.48|327.28|327.38|327.18|2
1645718600000|2022-02-24 16:03:20|327.33|327.13|327.33|327.13|327.38|327.13|327.33|327.13|0
1645718610000|2022-02-24 16:03:30|327.28|327.08|327.18|326.98|327.33|327.08|327.18|326.98|4
1645718620000|2022-02-24 16:03:40|327.23|327.03|327.08|326.88|327.23|327.03|327.08|326.88|0
1645718630000|2022-02-24 16:03:50|327.03|326.93|327.03|326.83|327.08|326.93|327.03|326.83|2
1645718640000|2022-02-24 16:04:00|327.08|326.88|327.18|327.03|327.28|327.08|327.08|326.88|10
1645718650000|2022-02-24 16:04:10|327.23|326.98|327.13|326.88|327.23|326.98|327.08|326.88|2
1645718660000|2022-02-24 16:04:20|327.08|326.93|327.08|326.93|327.13|326.93|327.08|326.88|4
1645718670000|2022-02-24 16:04:30|327.18|326.98|327.23|327.08|327.23|327.08|327.18|326.98|6
1645718680000|2022-02-24 16:04:40|327.33|327.13|327.23|327.08|327.33|327.13|327.23|327.03|5
1645718690000|2022-02-24 16:04:50|327.18|327.03|327.23|327.03|327.23|327.03|327.18|327.03|2
1645718700000|2022-02-24 16:05:00|327.18|326.93|327.18|327.03|327.23|327.03|327.13|326.93|2
1645718710000|2022-02-24 16:05:10|327.23|326.98|327.33|327.18|327.38|327.18|327.23|326.98|17
1645718720000|2022-02-24 16:05:20|327.38|327.23|327.53|327.33|327.58|327.33|327.38|327.18|2
1645718730000|2022-02-24 16:05:30|327.58|327.28|327.43|327.23|327.58|327.33|327.43|327.23|0
1645718740000|2022-02-24 16:05:40|327.38|327.28|327.48|327.23|327.48|327.28|327.38|327.23|7
1645718750000|2022-02-24 16:05:50|327.43|327.28|327.43|327.23|327.43|327.28|327.43|327.18|0
1645718760000|2022-02-24 16:06:00|327.48|327.28|327.48|327.28|327.48|327.28|327.43|327.23|3
1645718770000|2022-02-24 16:06:10|327.43|327.33|327.48|327.33|327.48|327.33|327.43|327.23|4
1645718780000|2022-02-24 16:06:20|327.58|327.38|327.63|327.43|327.63|327.43|327.53|327.33|5
1645718790000|2022-02-24 16:06:30|327.58|327.48|327.58|327.43|327.63|327.48|327.58|327.43|2
1645718800000|2022-02-24 16:06:40|327.63|327.38|327.53|327.33|327.63|327.43|327.53|327.33|6
1645718810000|2022-02-24 16:06:50||327.38||327.33||327.38||327.33|0
1645718820000|2022-02-24 16:07:00|327.48|327.38|327.63|327.43|327.63|327.43|327.48|327.38|10
1645718830000|2022-02-24 16:07:10|327.68|327.48|327.78|327.58|327.78|327.58|327.68|327.48|4
1645718840000|2022-02-24 16:07:20|327.83|327.63|327.78|327.63|327.83|327.68|327.78|327.63|1
1645718850000|2022-02-24 16:07:30|327.83|327.68|327.83|327.68|327.83|327.68|327.78|327.58|1
1645718860000|2022-02-24 16:07:40|327.93|327.63|327.93|327.73|327.98|327.78|327.93|327.63|5
1645718870000|2022-02-24 16:07:50|327.88|327.68|327.88|327.68|327.88|327.68|327.88|327.68|0
1645718880000|2022-02-24 16:08:00|327.83|327.73|327.88|327.73|328.03|327.83|327.83|327.73|10
1645718890000|2022-02-24 16:08:10|327.83|327.68|327.78|327.63|327.83|327.68|327.78|327.58|1
1645718900000|2022-02-24 16:08:20|327.73|327.58|327.83|327.68|327.83|327.68|327.73|327.53|9
1645718910000|2022-02-24 16:08:30|327.88|327.58|327.83|327.63|327.88|327.68|327.83|327.58|1
1645718920000|2022-02-24 16:08:40|327.88|327.58|327.93|327.73|327.93|327.73|327.88|327.58|4
1645718930000|2022-02-24 16:08:50|328.03|327.78|328.03|327.83|328.03|327.83|327.98|327.78|2
1645718940000|2022-02-24 16:09:00|327.98|327.73|328.03|327.83|328.03|327.83|327.88|327.73|4
1645718950000|2022-02-24 16:09:10|327.98|327.78|328.08|327.93|328.08|327.93|327.93|327.78|6
1645718960000|2022-02-24 16:09:20|328.18|327.98|328.13|327.98|328.18|328.03|328.13|327.93|4
1645718970000|2022-02-24 16:09:30|328.18|327.93|328.13|327.93|328.18|327.98|328.13|327.93|1
1645718980000|2022-02-24 16:09:40|328.08|327.88|328.13|327.93|328.13|327.93|328.03|327.88|1
1645718990000|2022-02-24 16:09:50|328.08|327.98|328.28|328.08|328.28|328.08|328.08|327.93|11
1645719000000|2022-02-24 16:10:00|328.33|328.13|328.13|327.98|328.33|328.13|328.13|327.93|5
1645719010000|2022-02-24 16:10:10|328.08|327.93|328.03|327.83|328.13|327.93|328.03|327.83|2
1645719020000|2022-02-24 16:10:20|327.98|327.78|327.98|327.78|328.03|327.78|327.88|327.73|2
1645719030000|2022-02-24 16:10:30|327.93|327.73|327.88|327.73|327.93|327.78|327.88|327.73|0
1645719040000|2022-02-24 16:10:40|327.93|327.78|327.88|327.68|327.93|327.78|327.88|327.68|8
1645719050000|2022-02-24 16:10:50|327.83|327.73|327.88|327.73|327.88|327.73|327.83|327.68|0
1645719060000|2022-02-24 16:11:00|327.93|327.78|328.08|327.93|328.13|327.93|327.93|327.78|11
1645719070000|2022-02-24 16:11:10|328.13|327.98|328.13|327.93|328.18|327.98|328.08|327.93|8
1645719080000|2022-02-24 16:11:20|328.08|327.88|328.18|327.98|328.23|328.03|328.08|327.88|36
1645719090000|2022-02-24 16:11:30|328.28|328.03|328.23|328.08|328.28|328.08|328.23|327.98|2
1645719110000|2022-02-24 16:11:50|328.18|327.98|328.18|327.98|328.18|327.98|328.18|327.98|5
1645719120000|2022-02-24 16:12:00|328.23|328.03|328.23|328.08|328.38|328.18|328.23|328.03|29
1645719130000|2022-02-24 16:12:10|328.18|328.03|328.23|328.03|328.28|328.08|328.13|327.98|0
1645719140000|2022-02-24 16:12:20|328.18|328.08|328.28|328.08|328.28|328.08|328.18|328.08|0
1645719150000|2022-02-24 16:12:30|328.23|328.13|328.38|328.23|328.38|328.23|328.23|328.13|5
1645719160000|2022-02-24 16:12:40|328.33|328.18|328.33|328.18|328.33|328.18|328.33|328.13|5
1645719170000|2022-02-24 16:12:50|328.43|328.23|328.43|328.28|328.43|328.28|328.38|328.18|6
1645719180000|2022-02-24 16:13:00|328.38|328.23|328.38|328.18|328.38|328.23|328.38|328.18|3
1645719190000|2022-02-24 16:13:10|328.43|328.23|328.48|328.28|328.53|328.33|328.43|328.23|14
1645719200000|2022-02-24 16:13:20|328.53|328.33|328.48|328.33|328.53|328.38|328.48|328.28|7
1645719210000|2022-02-24 16:13:30|328.43|328.28|328.38|328.23|328.43|328.28|328.38|328.23|1
1645719220000|2022-02-24 16:13:40|328.43|328.28|328.43|328.23|328.43|328.28|328.38|328.18|3
1645719230000|2022-02-24 16:13:50|328.38|328.28|328.38|328.23|328.38|328.28|328.38|328.18|0
1645719240000|2022-02-24 16:14:00|328.33|328.18|328.33|328.18|328.38|328.18|328.33|328.18|2
1645719250000|2022-02-24 16:14:10|328.28|328.13|328.28|328.13|328.28|328.13|328.28|328.08|4
1645719260000|2022-02-24 16:14:20||328.08||328.13||328.13||328.08|0
1645719270000|2022-02-24 16:14:30|328.33|328.18|328.28|328.13|328.33|328.18|328.28|328.13|20
1645719290000|2022-02-24 16:14:50|328.23|328.08|328.18|328.03|328.23|328.08|328.18|328.03|4
1645719300000|2022-02-24 16:15:00|328.13|327.98|328.18|327.98|328.18|327.98|328.08|327.93|11
1645719310000|2022-02-24 16:15:10|328.13|328.03|328.13|327.98|328.13|328.03|328.13|327.98|7
1645719320000|2022-02-24 16:15:20|||||||||4
1645719330000|2022-02-24 16:15:30|328.08|327.93|328.08|327.93|328.08|327.93|328.08|327.93|8
1645719340000|2022-02-24 16:15:40|328.03|327.88|328.08|327.88|328.08|327.93|328.03|327.88|6
1645719350000|2022-02-24 16:15:50|328.13|327.93|328.08|327.93|328.13|327.98|328.08|327.88|13
1645719360000|2022-02-24 16:16:00|328.13|327.98|328.03|327.88|328.13|327.98|328.03|327.88|7
1645719370000|2022-02-24 16:16:10|327.98|327.83|327.93|327.73|327.98|327.83|327.88|327.68|1
1645719380000|2022-02-24 16:16:20|328.03|327.78|328.13|327.93|328.13|327.93|328.03|327.73|33
1645719390000|2022-02-24 16:16:30|328.18|327.98|328.13|327.93|328.33|328.13|328.13|327.93|15
1645719400000|2022-02-24 16:16:40|328.08|327.88|328.08|327.93|328.08|327.93|328.08|327.88|0
1645719410000|2022-02-24 16:16:50||327.88||327.93||327.93||327.88|12
1645719420000|2022-02-24 16:17:00|328.03|327.88|328.03|327.88|328.03|327.88|328.03|327.83|1
1645719430000|2022-02-24 16:17:10|327.98|327.83|327.98|327.83|327.98|327.83|327.98|327.83|3
1645719440000|2022-02-24 16:17:20|328.03|327.88|327.98|327.83|328.03|327.88|327.98|327.83|17
1645719450000|2022-02-24 16:17:30|327.93|327.78|327.93|327.78|327.93|327.78|327.88|327.68|10
1645719460000|2022-02-24 16:17:40|328.03|327.83|328.18|327.98|328.18|327.98|328.03|327.83|3
1645719470000|2022-02-24 16:17:50|328.13|327.93|328.03|327.88|328.13|327.93|328.03|327.83|5
1645719480000|2022-02-24 16:18:00|328.13|327.93|328.08|327.88|328.13|327.98|328.03|327.83|1
1645719490000|2022-02-24 16:18:10|328.03|327.93|328.13|327.98|328.13|327.98|328.03|327.93|11
1645719500000|2022-02-24 16:18:20|328.23|328.03|328.13|327.98|328.23|328.03|328.13|327.98|6
1645719520000|2022-02-24 16:18:40|328.23|328.08|328.18|327.98|328.28|328.13|328.18|327.98|14
1645719530000|2022-02-24 16:18:50|328.23|328.03|328.28|328.08|328.28|328.08|328.18|327.98|3
1645719540000|2022-02-24 16:19:00|328.23|328.03|328.18|328.03|328.23|328.08|328.13|327.98|12
1645719550000|2022-02-24 16:19:10|328.23|328.08|328.23|328.03|328.23|328.08|328.18|328.03|1
1645719560000|2022-02-24 16:19:20|328.18|327.98|328.23|328.03|328.23|328.03|328.18|327.98|0
1645719570000|2022-02-24 16:19:30|328.18|327.98|328.18|327.98|328.23|328.08|328.13|327.98|0
1645719580000|2022-02-24 16:19:40||328.03||328.03||328.03||327.98|5
1645719600000|2022-02-24 16:20:00|328.33|328.13|328.43|328.23|328.48|328.28|328.33|328.13|19
1645719610000|2022-02-24 16:20:10|328.38|328.18|328.38|328.23|328.43|328.23|328.33|328.13|6
1645719620000|2022-02-24 16:20:20|328.33|328.18|328.23|328.03|328.33|328.18|328.23|328.03|2
1645719630000|2022-02-24 16:20:30|328.18|328.08|328.08|327.93|328.18|328.08|328.08|327.93|17
1645719640000|2022-02-24 16:20:40|328.13|327.98|328.13|327.98|328.13|327.98|328.13|327.98|4
1645719650000|2022-02-24 16:20:50|328.08|327.93|328.03|327.88|328.08|327.93|328.03|327.88|13
1645719660000|2022-02-24 16:21:00|327.98|327.83|327.93|327.78|328.03|327.88|327.93|327.78|1
1645719670000|2022-02-24 16:21:10|327.88|327.73|327.78|327.63|327.88|327.73|327.78|327.63|21
1645719680000|2022-02-24 16:21:20|327.83|327.68|327.78|327.63|327.83|327.68|327.78|327.58|53
1645719690000|2022-02-24 16:21:30|327.73|327.58|327.73|327.58|327.73|327.58|327.73|327.58|5
1645719700000|2022-02-24 16:21:40|327.78|327.63|327.68|327.53|327.78|327.63|327.68|327.48|25
1645719710000|2022-02-24 16:21:50|327.63|327.48|327.53|327.38|327.63|327.48|327.53|327.33|46
1645719720000|2022-02-24 16:22:00|327.58|327.43|327.58|327.38|327.68|327.48|327.58|327.38|42
1645719730000|2022-02-24 16:22:10|327.63|327.43|327.68|327.48|327.68|327.48|327.53|327.33|24
1645719740000|2022-02-24 16:22:20|327.63|327.43|327.28|327.08|327.63|327.43|327.28|327.08|93
1645719750000|2022-02-24 16:22:30|327.23|327.03|327.18|327.03|327.28|327.08|327.18|327.03|17
1645719760000|2022-02-24 16:22:40|327.23|327.08|327.13|326.98|327.23|327.08|327.13|326.98|23
1645719770000|2022-02-24 16:22:50|327.08|326.93|326.93|326.78|327.13|326.93|326.93|326.78|53
1645719780000|2022-02-24 16:23:00|326.98|326.73|326.98|326.83|326.98|326.83|326.93|326.73|37
1645719790000|2022-02-24 16:23:10|327.03|326.78|326.98|326.83|327.03|326.83|326.98|326.78|22
1645719800000|2022-02-24 16:23:20|327.03|326.88|326.98|326.78|327.13|326.93|326.98|326.78|27
1645719810000|2022-02-24 16:23:30|326.93|326.73|326.73|326.58|326.93|326.73|326.73|326.58|39
1645719820000|2022-02-24 16:23:40|326.78|326.63|326.73|326.58|326.78|326.63|326.73|326.58|15
1645719830000|2022-02-24 16:23:50|326.68|326.53|326.68|326.48|326.73|326.53|326.68|326.48|12
1645719840000|2022-02-24 16:24:00|326.73|326.53|326.73|326.58|326.78|326.58|326.73|326.53|23
1645719850000|2022-02-24 16:24:10|326.68|326.48|326.73|326.53|326.73|326.58|326.68|326.48|21
1645719860000|2022-02-24 16:24:20|326.78|326.63|326.73|326.53|326.78|326.63|326.73|326.53|13
1645719870000|2022-02-24 16:24:30|326.68|326.58|326.73|326.53|326.73|326.58|326.68|326.53|5
1645719880000|2022-02-24 16:24:40|326.68|326.58|327.23|327.03|327.23|327.03|326.68|326.58|62
1645719890000|2022-02-24 16:24:50|327.18|326.98|327.33|327.13|327.33|327.13|327.18|326.88|18
1645719900000|2022-02-24 16:25:00|327.28|327.08|327.83|327.63|327.88|327.68|327.28|327.08|81
1645719910000|2022-02-24 16:25:10||327.58||327.63||327.68||327.58|6
1645719920000|2022-02-24 16:25:20|||||||||1
1645719930000|2022-02-24 16:25:30|327.78|327.53|327.78|327.53|327.78|327.58|327.78|327.48|4
1645719940000|2022-02-24 16:25:40||327.58||327.58||327.58||327.53|1
1645719950000|2022-02-24 16:25:50|327.73|327.53|327.78|327.58|327.78|327.58|327.73|327.53|8
1645719960000|2022-02-24 16:26:00||327.53||327.63||327.63||327.53|1
1645719970000|2022-02-24 16:26:10|327.73|327.58|327.73|327.58|327.73|327.58|327.73|327.58|2
1645719980000|2022-02-24 16:26:20|327.78|327.63|327.78|327.58|327.83|327.68|327.78|327.58|9
1645719990000|2022-02-24 16:26:30||327.63||327.58||327.63||327.53|0
1645720000000|2022-02-24 16:26:40|327.73|327.53|327.68|327.53|327.73|327.53|327.68|327.53|0
1645720010000|2022-02-24 16:26:50|327.78|327.58|327.73|327.53|327.78|327.58|327.73|327.53|9
1645720020000|2022-02-24 16:27:00|327.78|327.48|327.78|327.58|327.78|327.58|327.78|327.48|6
1645720030000|2022-02-24 16:27:10||327.63||327.58||327.63||327.58|0
1645720040000|2022-02-24 16:27:20|327.73|327.53|327.73|327.58|327.73|327.63|327.73|327.53|1
1645720050000|2022-02-24 16:27:30|327.78|327.63|327.88|327.63|327.93|327.73|327.78|327.63|22
1645720060000|2022-02-24 16:27:40||327.58||327.53||327.58||327.53|0
1645720070000|2022-02-24 16:27:50||327.58||327.63||327.63||327.58|2
1645720080000|2022-02-24 16:28:00|327.83|327.68|327.68|327.53|327.83|327.68|327.68|327.48|20
1645720090000|2022-02-24 16:28:10|327.73|327.48|327.68|327.53|327.73|327.53|327.68|327.48|12
1645720100000|2022-02-24 16:28:20|327.63|327.48|327.68|327.53|327.68|327.53|327.63|327.43|0
1645720110000|2022-02-24 16:28:30|327.78|327.58|327.88|327.68|327.88|327.68|327.73|327.58|15
1645720120000|2022-02-24 16:28:40|327.83|327.63|327.83|327.63|327.88|327.68|327.83|327.58|1
1645720130000|2022-02-24 16:28:50|327.78|327.58|327.68|327.43|327.78|327.58|327.68|327.43|0
1645720140000|2022-02-24 16:29:00|327.78|327.48|327.78|327.63|327.78|327.63|327.78|327.48|7
1645720150000|2022-02-24 16:29:10|327.73|327.53|327.78|327.58|327.78|327.63|327.73|327.53|5
1645720160000|2022-02-24 16:29:20|327.73|327.53|327.78|327.63|327.78|327.63|327.73|327.53|2
1645720170000|2022-02-24 16:29:30|327.73|327.53|327.63|327.48|327.73|327.53|327.63|327.43|12
1645720190000|2022-02-24 16:29:50|327.58|327.43|327.78|327.63|327.78|327.63|327.58|327.38|10
1645720200000|2022-02-24 16:30:00|327.88|327.58|327.78|327.58|327.88|327.63|327.73|327.53|13
1645720210000|2022-02-24 16:30:10|327.83|327.63|327.88|327.68|327.93|327.73|327.78|327.58|8
1645720220000|2022-02-24 16:30:20|327.93|327.63|327.93|327.78|327.98|327.83|327.93|327.63|8
1645720230000|2022-02-24 16:30:30|327.98|327.83|327.98|327.83|327.98|327.83|327.98|327.78|2
1645720240000|2022-02-24 16:30:40|328.03|327.88|328.08|327.88|328.08|327.88|328.03|327.83|2
1645720250000|2022-02-24 16:30:50|328.03|327.83|328.08|327.93|328.08|327.93|328.03|327.78|2
1645720260000|2022-02-24 16:31:00|328.03|327.83|327.83|327.68|328.03|327.83|327.83|327.68|5
1645720270000|2022-02-24 16:31:10|327.88|327.73|327.88|327.68|327.88|327.73|327.83|327.68|2
1645720280000|2022-02-24 16:31:20|327.83|327.58|327.78|327.53|327.88|327.63|327.68|327.53|3
1645720290000|2022-02-24 16:31:30|327.73|327.58|327.63|327.48|327.73|327.58|327.63|327.38|4
1645720300000|2022-02-24 16:31:40|327.58|327.43|327.58|327.38|327.68|327.48|327.58|327.38|2
1645720310000|2022-02-24 16:31:50|327.63|327.43|327.58|327.43|327.63|327.43|327.53|327.33|0
1645720320000|2022-02-24 16:32:00|327.63|327.48|327.73|327.58|327.73|327.58|327.58|327.43|14
1645720330000|2022-02-24 16:32:10|327.78|327.53|327.83|327.63|327.88|327.68|327.78|327.53|7
1645720340000|2022-02-24 16:32:20|327.78|327.58|327.88|327.68|327.93|327.73|327.78|327.58|4
1645720350000|2022-02-24 16:32:30|327.93|327.73|327.83|327.68|327.93|327.73|327.83|327.63|2
1645720360000|2022-02-24 16:32:40|327.78|327.63|327.78|327.63|327.88|327.68|327.73|327.53|7
1645720370000|2022-02-24 16:32:50|327.83|327.68|327.83|327.68|327.83|327.68|327.83|327.63|1
1645720380000|2022-02-24 16:33:00|327.78|327.58|327.78|327.63|327.83|327.68|327.78|327.58|7
1645720390000|2022-02-24 16:33:10|327.83|327.68|327.83|327.63|327.88|327.68|327.78|327.63|2
1645720400000|2022-02-24 16:33:20|327.78|327.68|327.73|327.53|327.88|327.68|327.73|327.53|4
1645720410000|2022-02-24 16:33:30|327.78|327.58|327.98|327.73|327.98|327.73|327.78|327.58|2
1645720420000|2022-02-24 16:33:40|327.93|327.78|328.03|327.83|328.03|327.83|327.93|327.73|0
1645720430000|2022-02-24 16:33:50|328.08|327.78|327.98|327.78|328.08|327.83|327.93|327.73|5
1645720440000|2022-02-24 16:34:00|327.93|327.68|328.08|327.93|328.08|327.93|327.83|327.68|28
1645720450000|2022-02-24 16:34:10|328.13|327.98|328.13|327.98|328.13|327.98|328.13|327.93|3
1645720460000|2022-02-24 16:34:20|328.08|327.93|328.03|327.88|328.08|327.93|327.98|327.78|16
1645720470000|2022-02-24 16:34:30|328.08|327.93|328.13|327.98|328.18|327.98|328.08|327.93|6
1645720480000|2022-02-24 16:34:40|328.08|327.93|328.03|327.88|328.08|327.93|328.03|327.83|4
1645720490000|2022-02-24 16:34:50|328.18|327.93|328.18|328.03|328.18|328.03|328.13|327.93|7
1645720500000|2022-02-24 16:35:00|328.13|327.98|328.38|328.23|328.38|328.23|328.13|327.98|9
1645720510000|2022-02-24 16:35:10|328.33|328.13|328.33|328.08|328.38|328.18|328.28|328.08|9
1645720520000|2022-02-24 16:35:20|328.38|328.18|328.48|328.28|328.48|328.28|328.38|328.18|15
1645720530000|2022-02-24 16:35:30|328.43|328.23|328.38|328.23|328.43|328.23|328.38|328.18|30
1645720540000|2022-02-24 16:35:40|328.33|328.18|328.38|328.23|328.38|328.23|328.33|328.13|40
1645720550000|2022-02-24 16:35:50|328.48|328.28|328.38|328.23|328.48|328.28|328.38|328.23|23
1645720560000|2022-02-24 16:36:00|328.43|328.28|328.43|328.28|328.48|328.28|328.38|328.28|11
1645720570000|2022-02-24 16:36:10|328.48|328.23|328.38|328.23|328.48|328.23|328.33|328.13|20
1645720580000|2022-02-24 16:36:20||328.18||328.23||328.23||328.13|15
1645720590000|2022-02-24 16:36:30|328.48|328.28|328.43|328.28|328.53|328.38|328.43|328.28|6
1645720600000|2022-02-24 16:36:40|328.38|328.23|328.28|328.13|328.38|328.23|328.28|328.08|13
1645720610000|2022-02-24 16:36:50|328.33|328.08|328.33|328.18|328.38|328.23|328.33|328.08|0
1645720620000|2022-02-24 16:37:00|328.28|328.13|328.38|328.18|328.38|328.18|328.23|328.08|4
1645720630000|2022-02-24 16:37:10|328.33|328.13|328.33|328.13|328.33|328.18|328.33|328.13|0
1645720640000|2022-02-24 16:37:20|328.28|328.18|328.23|328.08|328.28|328.18|328.23|328.03|1
1645720650000|2022-02-24 16:37:30|328.28|328.13|328.28|328.13|328.28|328.13|328.23|328.08|2
1645720660000|2022-02-24 16:37:40|328.23|328.08|328.28|328.08|328.33|328.18|328.23|328.08|3
1645720670000|2022-02-24 16:37:50|328.33|328.13|328.28|328.13|328.33|328.18|328.28|328.08|3
1645720680000|2022-02-24 16:38:00|328.33|328.18|328.28|328.08|328.33|328.18|328.28|328.08|3
1645720690000|2022-02-24 16:38:10|328.23|328.13|328.28|328.13|328.28|328.13|328.23|328.08|0
1645720700000|2022-02-24 16:38:20|328.33|328.18|328.33|328.18|328.33|328.18|328.33|328.18|6
1645720720000|2022-02-24 16:38:40|328.28|328.13|328.33|328.18|328.33|328.18|328.28|328.13|4
1645720730000|2022-02-24 16:38:50|328.38|328.23|328.38|328.23|328.38|328.23|328.38|328.18|5
1645720740000|2022-02-24 16:39:00|328.33|328.18|328.38|328.18|328.38|328.23|328.33|328.13|5
1645720750000|2022-02-24 16:39:10|328.33|328.23|328.48|328.33|328.48|328.33|328.33|328.23|2
1645720760000|2022-02-24 16:39:20|328.43|328.28|328.48|328.33|328.48|328.33|328.43|328.28|2
1645720770000|2022-02-24 16:39:30|328.53|328.38|328.58|328.43|328.63|328.43|328.53|328.33|4
1645720780000|2022-02-24 16:39:40|328.53|328.33|328.58|328.38|328.58|328.43|328.48|328.33|7
1645720790000|2022-02-24 16:39:50||328.43||328.38||328.43||328.38|1
1645720800000|2022-02-24 16:40:00|328.53|328.43|328.43|328.28|328.53|328.43|328.43|328.28|4
1645720810000|2022-02-24 16:40:10|328.48|328.23|328.43|328.23|328.48|328.28|328.43|328.23|0
1645720820000|2022-02-24 16:40:20|328.48|328.28|328.48|328.33|328.58|328.38|328.43|328.28|3
1645720830000|2022-02-24 16:40:30|||||||||2
1645720840000|2022-02-24 16:40:40|328.43|328.28|328.48|328.33|328.53|328.33|328.43|328.23|8
1645720850000|2022-02-24 16:40:50|328.53|328.28|328.48|328.33|328.53|328.33|328.48|328.28|0
1645720860000|2022-02-24 16:41:00|328.43|328.28|328.48|328.33|328.53|328.33|328.43|328.28|4
1645720870000|2022-02-24 16:41:10|328.53|328.28|328.48|328.28|328.53|328.33|328.48|328.28|0
1645720880000|2022-02-24 16:41:20|328.43|328.23|328.33|328.13|328.43|328.28|328.28|328.13|5
1645720890000|2022-02-24 16:41:30|328.38|328.23|328.23|328.03|328.38|328.23|328.18|328.03|3
1645720900000|2022-02-24 16:41:40|328.18|327.98|328.18|327.98|328.18|328.03|328.13|327.88|1
1645720910000|2022-02-24 16:41:50|328.13|327.93|328.18|327.93|328.18|327.98|328.08|327.88|0
1645720920000|2022-02-24 16:42:00|328.03|327.88|327.98|327.78|328.08|327.88|327.98|327.78|3
1645720930000|2022-02-24 16:42:10|327.93|327.73|327.98|327.78|328.03|327.78|327.83|327.68|12
1645720940000|2022-02-24 16:42:20|327.93|327.73|327.88|327.73|328.03|327.78|327.88|327.73|0
1645720950000|2022-02-24 16:42:30|327.93|327.68|327.88|327.68|327.93|327.73|327.88|327.68|0
1645720960000|2022-02-24 16:42:40|327.93|327.73|327.98|327.73|328.03|327.78|327.93|327.68|4
1645720970000|2022-02-24 16:42:50|327.88|327.63|327.78|327.63|327.88|327.68|327.78|327.63|6
1645720980000|2022-02-24 16:43:00|327.83||327.78||327.83||327.78||0
1645720990000|2022-02-24 16:43:10||327.53||327.58||327.58||327.53|5
1645721000000|2022-02-24 16:43:20||327.53||327.53||327.53||327.53|0
1645721010000|2022-02-24 16:43:30||327.58||327.58||327.58||327.58|0
1645721030000|2022-02-24 16:43:50|327.73|327.53|327.68|327.53|327.73|327.53|327.68|327.53|5
1645721040000|2022-02-24 16:44:00|327.78|327.58|327.68|327.53|327.78|327.58|327.68|327.53|4
1645721050000|2022-02-24 16:44:10|327.63|327.48|327.63|327.48|327.68|327.53|327.63|327.48|2
1645721060000|2022-02-24 16:44:20|327.73|327.53|327.63|327.43|327.73|327.53|327.63|327.43|1
1645721070000|2022-02-24 16:44:30|327.68|327.48|327.68|327.48|327.68|327.53|327.68|327.43|3
1645721080000|2022-02-24 16:44:40|327.63|327.53|327.68|327.53|327.68|327.53|327.63|327.53|0
1645721090000|2022-02-24 16:44:50|327.73|327.58|327.78|327.58|327.83|327.58|327.68|327.53|0
1645721100000|2022-02-24 16:45:00|327.83|327.68|327.93|327.73|327.93|327.78|327.78|327.68|8
1645721110000|2022-02-24 16:45:10|327.98|327.78|327.83|327.63|327.98|327.78|327.83|327.63|0
1645721120000|2022-02-24 16:45:20|327.78|327.68|327.88|327.63|327.93|327.73|327.78|327.63|0
1645721130000|2022-02-24 16:45:30|327.83|327.68|327.93|327.68|327.98|327.78|327.83|327.68|1
1645721140000|2022-02-24 16:45:40|327.88|327.63|327.78|327.58|327.88|327.68|327.78|327.58|0
1645721150000|2022-02-24 16:45:50|327.83||327.78||327.83||327.78||1
1645721160000|2022-02-24 16:46:00|327.83|327.53|327.68|327.53|327.83|327.58|327.68|327.53|0
1645721170000|2022-02-24 16:46:10|327.63|327.43|327.68|327.48|327.68|327.48|327.58|327.38|6
1645721180000|2022-02-24 16:46:20|327.63|327.53|327.58|327.38|327.63|327.53|327.58|327.38|2
1645721190000|2022-02-24 16:46:30|327.53|327.43|327.63|327.48|327.63|327.48|327.53|327.43|3
1645721200000|2022-02-24 16:46:40|327.58|327.43|327.53|327.38|327.58|327.48|327.53|327.38|1
1645721210000|2022-02-24 16:46:50|327.58||327.58||327.63||327.58||5
1645721220000|2022-02-24 16:47:00|327.63|327.48|327.78|327.58|327.78|327.58|327.58|327.38|4
1645721230000|2022-02-24 16:47:10||327.48||327.53||327.53||327.48|5
1645721240000|2022-02-24 16:47:20||327.58||327.58||327.58||327.53|0
1645721250000|2022-02-24 16:47:30||327.53||327.53||327.58||327.53|0
1645721260000|2022-02-24 16:47:40||327.58||327.58||327.58||327.58|1
1645721270000|2022-02-24 16:47:50|||||||||1
1645721280000|2022-02-24 16:48:00|327.73|327.53|327.78|327.58|327.78|327.58|327.68|327.48|12
1645721290000|2022-02-24 16:48:10|327.83|327.53|327.78|327.58|327.83|327.58|327.78|327.53|0
1645721300000|2022-02-24 16:48:20|327.83|327.53|327.78|327.58|327.83|327.58|327.78|327.53|0
1645721310000|2022-02-24 16:48:30||327.53||327.63||327.63||327.53|0
1645721320000|2022-02-24 16:48:40|327.83|327.68|327.93|327.73|327.98|327.78|327.83|327.68|1
1645721330000|2022-02-24 16:48:50|327.98|327.78|327.98|327.78|328.03|327.83|327.98|327.73|9
1645721350000|2022-02-24 16:49:10||327.73||327.78||327.78||327.73|0
1645721360000|2022-02-24 16:49:20||327.73||327.78||327.78||327.73|0
1645721370000|2022-02-24 16:49:30|328.08|327.83|328.03|327.88|328.08|327.88|328.03|327.83|2
1645721380000|2022-02-24 16:49:40|328.08|327.93|328.08|327.93|328.08|327.93|328.08|327.93|0
1645721390000|2022-02-24 16:49:50|328.13|327.98|328.13|327.98|328.13|327.98|328.08|327.98|0
1645721400000|2022-02-24 16:50:00||327.93||327.98||327.98||327.93|5
1645721410000|2022-02-24 16:50:10|328.18|328.03|328.38|328.18|328.38|328.18|328.18|327.93|14
1645721420000|2022-02-24 16:50:20||328.08||328.08||328.13||328.08|12
1645721430000|2022-02-24 16:50:30||328.13||328.18||328.18||328.08|1
1645721440000|2022-02-24 16:50:40||328.13||328.13||328.18||328.13|1
1645721450000|2022-02-24 16:50:50|328.33|328.18|328.33|328.13|328.33|328.18|328.33|328.13|6
1645721460000|2022-02-24 16:51:00|328.23|328.03|328.23|328.08|328.28|328.08|328.18|328.03|8
1645721470000|2022-02-24 16:51:10|328.28|328.13|328.23|328.03|328.33|328.13|328.23|328.03|11
1645721480000|2022-02-24 16:51:20||328.08||328.08||328.08||327.98|0
1645721490000|2022-02-24 16:51:30|328.33|328.13|328.38|328.18|328.38|328.18|328.28|328.08|7
1645721500000|2022-02-24 16:51:40|328.33|328.13|328.28|328.08|328.38|328.13|328.28|328.08|0
1645721510000|2022-02-24 16:51:50|328.23|328.13|328.38|328.18|328.38|328.23|328.23|328.08|1
1645721520000|2022-02-24 16:52:00|328.33|328.23|328.43|328.28|328.43|328.28|328.33|328.13|7
1645721530000|2022-02-24 16:52:10|328.38|328.23|328.33|328.18|328.48|328.28|328.33|328.18|2
1645721540000|2022-02-24 16:52:20|328.43|328.23|328.38|328.23|328.43|328.23|328.38|328.18|4
1645721550000|2022-02-24 16:52:30|328.33|328.18|328.23|328.08|328.33|328.18|328.23|328.08|5
1645721560000|2022-02-24 16:52:40|328.28|328.13|328.28|328.08|328.28|328.13|328.18|327.93|4
1645721570000|2022-02-24 16:52:50||328.13||328.13||328.13||328.08|0
1645721580000|2022-02-24 16:53:00|328.33|328.08|328.28|328.08|328.33|328.18|328.23|328.03|5
1645721590000|2022-02-24 16:53:10|328.33|328.13|328.43|328.23|328.43|328.23|328.33|328.08|2
1645721600000|2022-02-24 16:53:20|328.38|328.18|328.38|328.18|328.43|328.18|328.38|328.13|9
1645721610000|2022-02-24 16:53:30|328.43|328.13|328.43|328.18|328.43|328.18|328.38|328.13|18
1645721620000|2022-02-24 16:53:40|328.48|328.28|328.43|328.28|328.48|328.33|328.43|328.28|7
1645721630000|2022-02-24 16:53:50|328.48|328.33|328.63|328.43|328.63|328.43|328.48|328.28|3
1645721640000|2022-02-24 16:54:00|328.73|328.48|328.63|328.43|328.73|328.53|328.63|328.43|8
1645721650000|2022-02-24 16:54:10|328.73|328.48|328.73|328.58|328.73|328.58|328.73|328.48|1
1645721660000|2022-02-24 16:54:20|328.68|328.53|328.68|328.48|328.68|328.53|328.68|328.48|3
1645721670000|2022-02-24 16:54:30|328.73|328.53|328.73|328.48|328.73|328.53|328.73|328.48|1
1645721680000|2022-02-24 16:54:40|328.68|328.53|328.73|328.53|328.73|328.58|328.68|328.48|4
1645721690000|2022-02-24 16:54:50|328.68|328.58|328.73|328.53|328.73|328.58|328.68|328.53|6
1645721700000|2022-02-24 16:55:00|328.68|328.48|328.58|328.38|328.68|328.48|328.58|328.38|1
1645721710000|2022-02-24 16:55:10|328.68|328.48|328.68|328.48|328.73|328.53|328.68|328.48|0
1645721720000|2022-02-24 16:55:20|328.73|328.43|328.58|328.33|328.73|328.43|328.58|328.33|0
1645721730000|2022-02-24 16:55:30||328.38||328.38||328.38||328.33|0
1645721740000|2022-02-24 16:55:40|328.68|328.43|328.58|328.43|328.68|328.48|328.58|328.43|4
1645721750000|2022-02-24 16:55:50|328.63|328.33|328.58|328.38|328.63|328.38|328.58|328.33|7
1645721760000|2022-02-24 16:56:00|328.63|328.33|328.63|328.38|328.63|328.43|328.58|328.33|0
1645721770000|2022-02-24 16:56:10||328.43||328.48||328.48||328.38|0
1645721780000|2022-02-24 16:56:20|328.68|328.53|328.68|328.53|328.73|328.53|328.63|328.48|3
1645721790000|2022-02-24 16:56:30|328.73|328.58|328.78|328.58|328.78|328.58|328.73|328.53|2
1645721800000|2022-02-24 16:56:40||328.63||328.53||328.63||328.53|1
1645721810000|2022-02-24 16:56:50||328.58||328.58||328.58||328.53|5
1645721820000|2022-02-24 16:57:00||328.63||328.63||328.63||328.63|0
1645721830000|2022-02-24 16:57:10||328.53||328.58||328.63||328.53|6
1645721840000|2022-02-24 16:57:20|328.88|328.53|328.78|328.58|328.88|328.58|328.78|328.53|17
1645721850000|2022-02-24 16:57:30||328.53||328.58||328.58||328.53|0
1645721860000|2022-02-24 16:57:40|328.88|328.63|328.88|328.68|328.88|328.68|328.83|328.63|3
1645721870000|2022-02-24 16:57:50|328.83|328.63|328.88|328.73|328.88|328.73|328.83|328.63|0
1645721880000|2022-02-24 16:58:00|328.98|328.78|328.98|328.73|328.98|328.78|328.98|328.73|8
1645721890000|2022-02-24 16:58:10||328.78||328.73||328.78||328.68|0
1645721900000|2022-02-24 16:58:20||328.68||328.73||328.73||328.68|0
1645721910000|2022-02-24 16:58:30||328.68||328.78||328.78||328.68|1
1645721920000|2022-02-24 16:58:40||328.73||328.83||328.83||328.73|0
1645721930000|2022-02-24 16:58:50||328.73||328.83||328.83||328.73|5
1645721940000|2022-02-24 16:59:00|329.03|328.88|329.08|328.88|329.13|328.93|329.03|328.83|7
1645721950000|2022-02-24 16:59:10|329.03|328.83|328.98|328.73|329.03|328.88|328.98|328.73|0
1645721960000|2022-02-24 16:59:20||328.78||328.78||328.78||328.73|1
1645721970000|2022-02-24 16:59:30||328.73||328.78||328.78||328.73|1
1645721980000|2022-02-24 16:59:40||328.73||328.83||328.83||328.73|0
1645721990000|2022-02-24 16:59:50|329.08|328.88|329.08|328.88|329.08|328.93|329.08|328.88|4
1645722000000|2022-02-24 17:00:00||328.93||328.88||328.93||328.88|4
1645722010000|2022-02-24 17:00:10|329.03|328.83|329.03|328.83|329.08|328.88|328.98|328.83|2
1645722020000|2022-02-24 17:00:20|329.08|328.88|329.18|329.03|329.18|329.03|329.08|328.88|0
1645722040000|2022-02-24 17:00:40||328.93||328.93||328.98||328.93|5
1645722050000|2022-02-24 17:00:50||328.98||328.98||328.98||328.98|0
1645722060000|2022-02-24 17:01:00||328.93||328.98||328.98||328.88|3
1645722070000|2022-02-24 17:01:10||328.93||328.88||328.93||328.88|0
1645722080000|2022-02-24 17:01:20||328.93||328.93||328.93||328.88|0
1645722090000|2022-02-24 17:01:30||328.98||328.98||328.98||328.98|0
1645722100000|2022-02-24 17:01:40||328.93||328.93||328.98||328.88|2
1645722110000|2022-02-24 17:01:50|329.13|328.98|329.18|328.98|329.18|328.98|329.08|328.88|8
1645722120000|2022-02-24 17:02:00|329.28|329.08|329.28|329.08|329.28|329.08|329.23|329.08|6
1645722130000|2022-02-24 17:02:10|329.23|328.98|329.18|328.93|329.28|328.98|329.18|328.88|7
1645722140000|2022-02-24 17:02:20|329.03|328.88|329.03|328.83|329.08|328.88|328.98|328.83|2
1645722150000|2022-02-24 17:02:30|329.08|328.88|329.08|328.93|329.08|328.93|329.08|328.83|2
1645722160000|2022-02-24 17:02:40|329.03|328.88|329.08|328.93|329.08|328.93|329.03|328.83|14
1645722170000|2022-02-24 17:02:50||328.88||328.93||328.93||328.88|0
1645722180000|2022-02-24 17:03:00||328.88||328.93||328.93||328.88|2
1645722190000|2022-02-24 17:03:10|329.03|328.88|329.03|328.88|329.08|328.88|329.03|328.88|3
1645722200000|2022-02-24 17:03:20|329.08|328.93|329.08|328.88|329.13|328.93|329.08|328.88|1
1645722210000|2022-02-24 17:03:30|329.03|328.83|328.98|328.83|329.08|328.88|328.98|328.83|0
1645722220000|2022-02-24 17:03:40|329.03||328.98||329.03||328.98||0
1645722240000|2022-02-24 17:04:00|329.08|328.88|329.08|328.88|329.13|328.93|329.03|328.83|5
1645722250000|2022-02-24 17:04:10|329.13|328.93|329.03|328.88|329.13|328.93|329.03|328.88|0
1645722260000|2022-02-24 17:04:20|328.98|328.83|329.03|328.88|329.03|328.88|328.98|328.83|3
1645722270000|2022-02-24 17:04:30||328.83||328.88||328.88||328.83|0
1645722280000|2022-02-24 17:04:40|328.98|328.83|329.03|328.88|329.03|328.88|328.98|328.83|0
1645722290000|2022-02-24 17:04:50||328.83||328.88||328.88||328.83|1
1645722300000|2022-02-24 17:05:00|328.98|328.83|329.03|328.83|329.03|328.83|328.98|328.73|3
1645722310000|2022-02-24 17:05:10|328.98|328.88|329.03|328.78|329.03|328.88|328.98|328.78|1
1645722320000|2022-02-24 17:05:20|328.98|328.73|328.78|328.58|329.03|328.78|328.78|328.58|1
1645722330000|2022-02-24 17:05:30|328.73||328.78||328.78||328.73||0
1645722340000|2022-02-24 17:05:40||328.63||328.58||328.63||328.58|2
1645722360000|2022-02-24 17:06:00|328.73|328.68|328.83|328.68|328.83|328.68|328.73|328.68|2
1645722370000|2022-02-24 17:06:10|328.78|328.58|328.78|328.58|328.83|328.58|328.78|328.58|2
1645722380000|2022-02-24 17:06:20|328.73|328.53|328.78|328.58|328.78|328.58|328.73|328.53|0
1645722390000|2022-02-24 17:06:30|328.83|328.63|328.83|328.68|328.83|328.68|328.78|328.63|0
1645722410000|2022-02-24 17:06:50|||||||||1
1645722420000|2022-02-24 17:07:00|328.93|328.73|328.88|328.68|328.98|328.78|328.83|328.68|3
1645722430000|2022-02-24 17:07:10|328.93|328.73|328.88|328.73|328.98|328.78|328.83|328.68|1
1645722440000|2022-02-24 17:07:20|328.83|328.68|328.83|328.63|328.88|328.68|328.78|328.63|1
1645722450000|2022-02-24 17:07:30|328.78|328.58|328.78|328.58|328.78|328.58|328.73|328.58|1
1645722460000|2022-02-24 17:07:40|328.83||328.78||328.83||328.73||0
1645722470000|2022-02-24 17:07:50|328.73||328.78||328.78||328.73||0
1645722480000|2022-02-24 17:08:00|328.73|328.53|328.78|328.58|328.78|328.58|328.68|328.48|0
1645722490000|2022-02-24 17:08:10|328.83|328.53|328.68|328.53|328.83|328.53|328.68|328.48|0
1645722500000|2022-02-24 17:08:20|328.73|328.58|328.73|328.53|328.78|328.58|328.68|328.53|0
1645722510000|2022-02-24 17:08:30|328.68|328.58|328.73|328.58|328.73|328.58|328.68|328.58|0
1645722520000|2022-02-24 17:08:40|328.83|328.63|328.78|328.63|328.83|328.63|328.78|328.63|0
1645722530000|2022-02-24 17:08:50|328.73|328.58|328.73|328.53|328.73|328.58|328.68|328.53|1
1645722540000|2022-02-24 17:09:00|328.78|328.58|328.73|328.53|328.78|328.58|328.68|328.53|0
1645722550000|2022-02-24 17:09:10|328.78|328.58|328.73|328.53|328.78|328.58|328.68|328.53|0
1645722560000|2022-02-24 17:09:20|328.78|328.58|328.78|328.58|328.78|328.58|328.78|328.53|0
1645722570000|2022-02-24 17:09:30|328.73|328.53|328.68|328.48|328.73|328.53|328.68|328.48|0
1645722580000|2022-02-24 17:09:40|328.63|328.43|328.63|328.48|328.63|328.48|328.63|328.43|0
1645722590000|2022-02-24 17:09:50|328.58|328.43|328.63|328.43|328.63|328.43|328.58|328.43|0
1645722600000|2022-02-24 17:10:00|328.58|328.48|328.63|328.43|328.63|328.48|328.58|328.43|0
1645722610000|2022-02-24 17:10:10|328.68|328.48|328.73|328.53|328.73|328.53|328.68|328.43|2
1645722620000|2022-02-24 17:10:20|328.68|328.58|328.83|328.63|328.83|328.63|328.68|328.58|1
1645722630000|2022-02-24 17:10:30|328.88|328.68|328.83|328.68|328.88|328.68|328.83|328.68|0
1645722640000|2022-02-24 17:10:40|328.78|328.63|328.83|328.58|328.88|328.63|328.78|328.58|2
1645722650000|2022-02-24 17:10:50|328.78||328.78||328.88||328.78||0
1645722660000|2022-02-24 17:11:00|328.83|328.63|328.78|328.63|328.83|328.63|328.78|328.63|0
1645722670000|2022-02-24 17:11:10|328.83|328.58|328.83|328.58|328.83|328.58|328.83|328.58|1
1645722680000|2022-02-24 17:11:20|328.88||328.78||328.88||328.78||0
1645722690000|2022-02-24 17:11:30|328.73|328.53|328.73|328.53|328.78|328.58|328.68|328.53|0
1645722700000|2022-02-24 17:11:40|328.68||328.68||328.73||328.68||0
1645722710000|2022-02-24 17:11:50|328.73|328.58|328.68|328.53|328.73|328.58|328.68|328.53|0
1645722720000|2022-02-24 17:12:00|328.63|328.48|328.58|328.38|328.63|328.48|328.58|328.38|4
1645722730000|2022-02-24 17:12:10||328.33||328.33||328.33||328.33|2
1645722740000|2022-02-24 17:12:20||328.28||328.28||328.28||328.28|0
1645722750000|2022-02-24 17:12:30||328.33||328.28||328.33||328.28|0
1645722760000|2022-02-24 17:12:40||328.33||328.33||328.33||328.33|0
1645722770000|2022-02-24 17:12:50||328.38||328.38||328.38||328.38|0
1645722780000|2022-02-24 17:13:00|328.53||328.63||328.63||328.53||4
1645722790000|2022-02-24 17:13:10|328.58||328.63||328.63||328.53||0
1645722800000|2022-02-24 17:13:20|328.58||328.53||328.63||328.53||0
1645722810000|2022-02-24 17:13:30|328.58||328.53||328.63||328.53||0
1645722820000|2022-02-24 17:13:40|328.48|328.33|328.43|328.28|328.48|328.33|328.43|328.28|5
1645722840000|2022-02-24 17:14:00|328.38|328.23|328.43|328.18|328.43|328.23|328.38|328.18|3
1645722850000|2022-02-24 17:14:10|328.38||328.38||328.38||328.33||0
1645722860000|2022-02-24 17:14:20|328.33|328.13|328.23|328.03|328.33|328.13|328.18|328.03|6
1645722870000|2022-02-24 17:14:30|328.18|327.98|328.18|327.98|328.18|327.98|328.18|327.98|0
1645722880000|2022-02-24 17:14:40||327.93||327.98||327.98||327.93|0
1645722900000|2022-02-24 17:15:00||328.03||328.03||328.03||328.03|0
1645722930000|2022-02-24 17:15:30|328.08|327.93|328.08|327.93|328.13|327.93|328.08|327.93|4
1645722960000|2022-02-24 17:16:00|328.13|327.98|328.18|327.98|328.23|327.98|328.13|327.93|6
1645722970000|2022-02-24 17:16:10|328.13|327.93|328.18|327.98|328.18|328.03|328.13|327.93|0
1645722980000|2022-02-24 17:16:20|328.23|328.03|328.23|328.08|328.23|328.08|328.23|328.03|1
1645722990000|2022-02-24 17:16:30|328.18|327.98|328.18|327.98|328.18|327.98|328.18|327.98|2
1645723000000|2022-02-24 17:16:40|328.23|328.03|328.18|327.98|328.23|328.03|328.13|327.98|0
1645723010000|2022-02-24 17:16:50|328.13|327.93|328.18|327.98|328.23|327.98|328.13|327.93|1
1645723020000|2022-02-24 17:17:00|328.23|328.13|328.33|328.13|328.33|328.13|328.23|328.08|3
1645723030000|2022-02-24 17:17:10|328.28|328.08|328.28|328.13|328.33|328.13|328.28|328.03|0
1645723040000|2022-02-24 17:17:20|328.23|328.08|328.23|328.03|328.28|328.08|328.23|328.03|0
1645723050000|2022-02-24 17:17:30|328.18|327.98|328.18|327.98|328.18|327.98|328.18|327.98|0
1645723070000|2022-02-24 17:17:50||328.03||328.03||328.03||328.03|0
1645723080000|2022-02-24 17:18:00|328.23|328.08|328.28|328.08|328.28|328.08|328.23|328.03|3
1645723090000|2022-02-24 17:18:10||328.13||328.13||328.13||328.08|0
1645723100000|2022-02-24 17:18:20|||||||||3
1645723120000|2022-02-24 17:18:40|328.23|328.03|328.23|328.03|328.23|328.03|328.23|328.03|4
1645723130000|2022-02-24 17:18:50|328.18||328.23||328.23||328.18||0
1645723140000|2022-02-24 17:19:00|328.18|328.08|328.18|328.03|328.23|328.08|328.18|328.03|0
1645723150000|2022-02-24 17:19:10||327.98||327.98||327.98||327.98|1
1645723170000|2022-02-24 17:19:30||327.93||327.98||327.98||327.93|0
1645723180000|2022-02-24 17:19:40|328.13|327.93|328.13|327.98|328.13|327.98|328.13|327.93|0
1645723200000|2022-02-24 17:20:00|328.23||328.23||328.23||328.23||5
1645723210000|2022-02-24 17:20:10|328.18||328.18||328.18||328.18||0
1645723220000|2022-02-24 17:20:20|328.13||328.13||328.13||328.13||0
1645723240000|2022-02-24 17:20:40|328.18||328.13||328.18||328.13||0
1645723250000|2022-02-24 17:20:50|328.08|327.93|328.08|327.93|328.08|327.93|328.08|327.93|0
1645723260000|2022-02-24 17:21:00|328.03|327.88|328.03|327.88|328.08|327.88|328.03|327.88|7
1645723270000|2022-02-24 17:21:10|327.98|327.78|327.98|327.78|328.03|327.78|327.98|327.78|1
1645723280000|2022-02-24 17:21:20|328.03||327.98||328.03||327.98||0
1645723290000|2022-02-24 17:21:30|328.03|327.83|328.03|327.88|328.03|327.88|328.03|327.83|0
1645723300000|2022-02-24 17:21:40|327.98|327.78|327.98|327.73|327.98|327.78|327.98|327.73|3
1645723320000|2022-02-24 17:22:00||327.58||327.58||327.58||327.58|0
1645723330000|2022-02-24 17:22:10|327.93|327.68|327.93|327.68|327.93|327.68|327.93|327.68|0
1645723340000|2022-02-24 17:22:20|327.88|327.73|327.88|327.68|327.93|327.78|327.88|327.68|2
1645723350000|2022-02-24 17:22:30|327.93|327.73|327.98|327.78|327.98|327.83|327.88|327.73|6
1645723360000|2022-02-24 17:22:40|327.93|327.83|327.98|327.83|327.98|327.83|327.93|327.83|0
1645723370000|2022-02-24 17:22:50|328.08|327.88|328.13|327.93|328.13|327.93|328.03|327.88|1
1645723380000|2022-02-24 17:23:00|328.08|327.88|328.08|327.93|328.13|327.93|328.03|327.88|0
1645723390000|2022-02-24 17:23:10|327.98|327.78|327.98|327.78|328.03|327.78|327.98|327.78|4
1645723400000|2022-02-24 17:23:20|328.08|327.83|328.08|327.83|328.13|327.88|328.08|327.83|2
1645723410000|2022-02-24 17:23:30|328.13|327.88|328.03|327.78|328.13|327.93|328.03|327.78|3
1645723420000|2022-02-24 17:23:40|328.08|327.83|327.98|327.78|328.08|327.83|327.98|327.78|0
1645723430000|2022-02-24 17:23:50|328.03|327.73|327.93|327.73|328.08|327.78|327.88|327.73|2
1645723440000|2022-02-24 17:24:00|327.88|327.78|327.93|327.78|327.93|327.78|327.88|327.78|1
1645723450000|2022-02-24 17:24:10|327.83|327.68|327.93|327.78|327.98|327.78|327.83|327.68|3
1645723460000|2022-02-24 17:24:20|328.03|327.73|327.98|327.78|328.03|327.78|327.98|327.73|1
1645723470000|2022-02-24 17:24:30|328.03|327.73|327.98|327.78|328.03|327.78|327.98|327.73|0
1645723480000|2022-02-24 17:24:40|328.03||327.93||328.03||327.93||0
1645723490000|2022-02-24 17:24:50|327.98||328.03||328.03||327.98||4
1645723500000|2022-02-24 17:25:00|327.98|327.73|328.08|327.78|328.08|327.78|327.88|327.73|0
1645723510000|2022-02-24 17:25:10|328.03||328.03||328.03||328.03||0
1645723520000|2022-02-24 17:25:20|327.98||327.98||328.13||327.98||0
1645723530000|2022-02-24 17:25:30|328.03|327.83|328.03|327.83|328.03|327.88|327.98|327.83|0
1645723540000|2022-02-24 17:25:40|327.98|327.88|328.03|327.88|328.03|327.88|327.98|327.83|3
1645723550000|2022-02-24 17:25:50|328.08|327.93|328.03|327.73|328.13|327.93|328.03|327.73|4
1645723560000|2022-02-24 17:26:00|327.98|327.78|327.98|327.73|328.08|327.78|327.98|327.73|0
1645723570000|2022-02-24 17:26:10|328.08|327.78|328.03|327.78|328.08|327.78|327.98|327.73|0
1645723580000|2022-02-24 17:26:20|328.08||327.98||328.08||327.98||0
1645723590000|2022-02-24 17:26:30|328.03|327.83|328.18|327.93|328.18|327.93|328.03|327.83|0
1645723600000|2022-02-24 17:26:40|328.23|327.98|328.08|327.93|328.23|327.98|328.08|327.93|2
1645723610000|2022-02-24 17:26:50|328.18|327.98|328.18|327.88|328.18|327.98|328.18|327.88|5
1645723620000|2022-02-24 17:27:00|328.23|327.83|328.23|327.98|328.33|327.98|328.18|327.83|0
1645723630000|2022-02-24 17:27:10|328.18||328.23||328.23||328.18||0
1645723640000|2022-02-24 17:27:20|328.18|328.03|328.23|328.03|328.23|328.03|328.18|328.03|0
1645723650000|2022-02-24 17:27:30|328.18||328.18||328.23||328.18||0
1645723660000|2022-02-24 17:27:40|328.13|327.88|328.13|327.93|328.13|327.98|328.13|327.88|3
1645723670000|2022-02-24 17:27:50|328.08|327.98|328.18|327.93|328.18|327.98|328.08|327.93|3
1645723680000|2022-02-24 17:28:00||327.88||327.93||327.93||327.88|0
1645723690000|2022-02-24 17:28:10||327.88||327.88||327.88||327.88|0
1645723700000|2022-02-24 17:28:20|327.98|327.83|327.98|327.78|327.98|327.83|327.98|327.73|0
1645723710000|2022-02-24 17:28:30||327.73||327.73||327.73||327.73|0
1645723720000|2022-02-24 17:28:40||327.78||327.78||327.78||327.73|0
1645723730000|2022-02-24 17:28:50|328.08||328.03||328.08||328.03||4
1645723740000|2022-02-24 17:29:00|328.08||328.08||328.13||328.08||0
1645723750000|2022-02-24 17:29:10|328.03||328.08||328.08||328.03||0
1645723760000|2022-02-24 17:29:20|328.03||328.08||328.08||327.98||0
1645723770000|2022-02-24 17:29:30|328.03||328.08||328.13||328.03||0
1645723780000|2022-02-24 17:29:40|328.13||328.13||328.13||328.13||0
1645723790000|2022-02-24 17:29:50|328.18|327.93|328.23|327.98|328.23|327.98|328.18|327.93|2
1645723800000|2022-02-24 17:30:00|328.28|328.03|328.23|327.98|328.33|328.13|328.18|327.98|1
1645723810000|2022-02-24 17:30:10|328.28||328.33||328.33||328.28||0
1645723820000|2022-02-24 17:30:20|328.28||328.28||328.28||328.23||0
1645723830000|2022-02-24 17:30:30|328.38||328.38||328.38||328.38||1
1645723840000|2022-02-24 17:30:40|328.33|328.08|328.33|328.13|328.33|328.13|328.33|328.08|1
1645723850000|2022-02-24 17:30:50|328.38||328.38||328.38||328.38||0
1645723860000|2022-02-24 17:31:00|328.33|328.18|328.18|327.93|328.33|328.18|328.18|327.93|1
1645723870000|2022-02-24 17:31:10|328.13|327.88|327.98|327.73|328.13|327.88|327.98|327.73|1
1645723910000|2022-02-24 17:31:50|327.93|327.78|327.93|327.73|327.93|327.78|327.93|327.73|0
1645723920000|2022-02-24 17:32:00|327.88|327.68|327.88|327.68|327.93|327.68|327.83|327.63|3
1645723930000|2022-02-24 17:32:10|327.98|327.73|327.93|327.73|327.98|327.73|327.88|327.68|5
1645723940000|2022-02-24 17:32:20|327.88|327.68|327.88|327.68|327.98|327.78|327.83|327.63|3
1645723950000|2022-02-24 17:32:30|327.93|327.63|327.93|327.68|327.93|327.68|327.88|327.63|0
1645723960000|2022-02-24 17:32:40|327.98|327.73|328.08|327.78|328.08|327.78|327.98|327.68|0
1645723970000|2022-02-24 17:32:50|328.03|327.83|327.98|327.83|328.08|327.88|327.98|327.83|0
1645723980000|2022-02-24 17:33:00|328.03|327.88|328.08|327.88|328.13|327.88|327.98|327.83|0
1645723990000|2022-02-24 17:33:10|328.03|327.78|327.98|327.78|328.03|327.78|327.98|327.73|2
1645724000000|2022-02-24 17:33:20||327.83||327.78||327.83||327.78|0
1645724010000|2022-02-24 17:33:30|328.08|327.83|328.03|327.83|328.08|327.93|328.03|327.83|4
1645724020000|2022-02-24 17:33:40|328.08|327.88|328.13|327.93|328.23|327.98|328.03|327.83|1
1645724030000|2022-02-24 17:33:50|328.08|327.88|328.13|327.93|328.13|327.93|328.08|327.88|0
1645724040000|2022-02-24 17:34:00|328.18|327.88|328.08|327.88|328.18|327.93|328.03|327.88|0
1645724050000|2022-02-24 17:34:10|328.03|327.93|328.13|327.93|328.18|327.93|328.03|327.93|0
1645724060000|2022-02-24 17:34:20|328.18|327.98|328.18|327.98|328.23|327.98|328.13|327.98|0
1645724070000|2022-02-24 17:34:30|328.23||328.18||328.23||328.18||2
1645724080000|2022-02-24 17:34:40|328.13||328.13||328.18||328.13||0
1645724090000|2022-02-24 17:34:50|328.08|327.88|328.03|327.83|328.13|327.88|328.03|327.83|2
1645724100000|2022-02-24 17:35:00|328.08|327.93|328.08|327.83|328.13|327.93|328.08|327.83|1
1645724110000|2022-02-24 17:35:10|328.13|327.88|328.23|327.98|328.23|327.98|328.08|327.83|4
1645724120000|2022-02-24 17:35:20|328.28||328.23||328.33||328.23||0
1645724130000|2022-02-24 17:35:30|328.28|328.03|328.28|328.13|328.28|328.13|328.23|328.03|0
1645724140000|2022-02-24 17:35:40|328.23|328.03|328.28|328.08|328.28|328.13|328.23|328.03|1
1645724150000|2022-02-24 17:35:50|328.23|327.98|328.18|327.98|328.23|327.98|328.18|327.98|1
1645724160000|2022-02-24 17:36:00|328.13|327.93|328.28|327.98|328.28|328.03|328.13|327.93|1
1645724170000|2022-02-24 17:36:10|328.23||328.18||328.28||328.18||1
1645724180000|2022-02-24 17:36:20|328.23||328.28||328.28||328.18||0
1645724190000|2022-02-24 17:36:30|328.23|328.03|328.33|328.08|328.33|328.08|328.23|328.03|0
1645724200000|2022-02-24 17:36:40|328.38|328.13|328.43|328.18|328.48|328.18|328.38|328.08|1
1645724210000|2022-02-24 17:36:50|328.48||328.43||328.48||328.43||0
1645724220000|2022-02-24 17:37:00|328.38|328.13|328.33|328.13|328.43|328.18|328.33|328.13|0
1645724230000|2022-02-24 17:37:10|328.38|328.18|328.43|328.18|328.43|328.18|328.33|328.13|1
1645724240000|2022-02-24 17:37:20|328.48||328.48||328.48||328.43||0
1645724250000|2022-02-24 17:37:30|328.43||328.48||328.48||328.43||0
1645724260000|2022-02-24 17:37:40|328.58|328.33|328.73|328.53|328.73|328.53|328.58|328.33|7
1645724270000|2022-02-24 17:37:50|328.78|328.48|328.78|328.58|328.83|328.63|328.78|328.48|8
1645724280000|2022-02-24 17:38:00|328.73|328.48|328.78|328.58|328.78|328.58|328.68|328.43|11
1645724290000|2022-02-24 17:38:10|328.73||328.73||328.78||328.73||0
1645724300000|2022-02-24 17:38:20|328.78|328.48|328.83|328.58|328.83|328.58|328.73|328.48|3
1645724310000|2022-02-24 17:38:30|328.88|328.63|328.83|328.63|328.93|328.68|328.78|328.63|1
1645724320000|2022-02-24 17:38:40|328.73|328.53|328.78|328.58|328.83|328.58|328.73|328.53|91
1645724330000|2022-02-24 17:38:50|328.73||328.73||328.78||328.73||6
1645724340000|2022-02-24 17:39:00|328.68|328.53|328.73|328.53|328.78|328.58|328.63|328.43|11
1645724350000|2022-02-24 17:39:10|328.78|328.58|328.78|328.58|328.78|328.58|328.78|328.53|0
1645724360000|2022-02-24 17:39:20|328.73|328.53|328.73|328.53|328.78|328.58|328.73|328.53|0
1645724370000|2022-02-24 17:39:30||328.58||328.58||328.58||328.58|0
1645724380000|2022-02-24 17:39:40|328.68|328.48|328.68|328.48|328.68|328.53|328.63|328.48|5
1645724390000|2022-02-24 17:39:50|328.78|328.58|328.78|328.58|328.78|328.58|328.68|328.48|4
1645724400000|2022-02-24 17:40:00|328.73|328.63|328.78|328.63|328.78|328.63|328.73|328.63|0
1645724410000|2022-02-24 17:40:10|328.83|328.68|328.88|328.73|328.88|328.73|328.83|328.68|1
1645724420000|2022-02-24 17:40:20|328.83|328.58|328.78|328.58|328.83|328.58|328.78|328.53|3
1645724430000|2022-02-24 17:40:30|328.83|328.53|328.83|328.63|328.83|328.63|328.78|328.53|2
1645724440000|2022-02-24 17:40:40|328.78|328.58|328.78|328.58|328.78|328.58|328.78|328.53|0
1645724450000|2022-02-24 17:40:50|328.83||328.83||328.88||328.83||40
1645724460000|2022-02-24 17:41:00|328.78||328.78||328.78||328.78||6
1645724470000|2022-02-24 17:41:10|328.83|328.68|328.93|328.68|328.93|328.68|328.83|328.68|3
1645724480000|2022-02-24 17:41:20|328.88|328.63|328.88|328.68|328.93|328.78|328.83|328.63|4
1645724490000|2022-02-24 17:41:30|328.83|328.63|328.88|328.68|328.93|328.68|328.83|328.63|0
1645724500000|2022-02-24 17:41:40|328.93|328.73|328.93|328.78|328.93|328.78|328.88|328.63|0
1645724510000|2022-02-24 17:41:50|329.03|328.73|328.98|328.73|329.03|328.78|328.93|328.73|1
1645724520000|2022-02-24 17:42:00|328.93|328.68|328.78|328.58|328.98|328.68|328.78|328.58|0
1645724530000|2022-02-24 17:42:10|328.88|328.63|328.88|328.68|328.93|328.73|328.83|328.58|2
1645724540000|2022-02-24 17:42:20|328.83|328.58|328.78|328.58|328.83|328.58|328.78|328.58|3
1645724550000|2022-02-24 17:42:30|328.73|328.53|328.73|328.53|328.78|328.53|328.73|328.53|0
1645724560000|2022-02-24 17:42:40|328.68|328.48|328.68|328.48|328.68|328.53|328.68|328.48|0
1645724570000|2022-02-24 17:42:50|328.63|328.43|328.63|328.43|328.63|328.48|328.63|328.43|0
1645724580000|2022-02-24 17:43:00|328.83|328.48|328.83|328.58|328.83|328.63|328.83|328.48|7
1645724600000|2022-02-24 17:43:20|328.88||328.88||328.88||328.88||0
1645724610000|2022-02-24 17:43:30|328.83|328.53|328.83|328.53|328.83|328.53|328.83|328.53|0
1645724620000|2022-02-24 17:43:40||328.58||328.58||328.58||328.53|0
1645724640000|2022-02-24 17:44:00|328.78|328.68|328.83|328.68|328.83|328.68|328.78|328.58|9
1645724650000|2022-02-24 17:44:10||328.63||328.68||328.68||328.63|3
1645724660000|2022-02-24 17:44:20|328.78|328.63|328.68|328.53|328.78|328.63|328.63|328.43|14
1645724670000|2022-02-24 17:44:30|328.78|328.48|328.73|328.53|328.78|328.53|328.73|328.48|2
1645724680000|2022-02-24 17:44:40|328.78|328.48|328.68|328.48|328.78|328.53|328.68|328.48|0
1645724690000|2022-02-24 17:44:50|328.73|328.53|328.73|328.53|328.78|328.58|328.68|328.53|0
1645724700000|2022-02-24 17:45:00|328.78|328.58|328.83|328.63|328.83|328.63|328.73|328.58|0
1645724710000|2022-02-24 17:45:10||328.53||328.53||328.58||328.53|1
1645724720000|2022-02-24 17:45:20||328.58||328.58||328.58||328.53|0
1645724730000|2022-02-24 17:45:30|328.93|328.68|328.93|328.73|328.93|328.73|328.93|328.68|1
1645724740000|2022-02-24 17:45:40|328.88|328.68|328.88|328.63|328.93|328.73|328.83|328.63|4
1645724750000|2022-02-24 17:45:50|328.83|328.58|328.83|328.58|328.88|328.58|328.83|328.58|0
1645724780000|2022-02-24 17:46:20||328.63||328.53||328.63||328.53|2
1645724790000|2022-02-24 17:46:30||328.58||328.53||328.58||328.53|0
1645724800000|2022-02-24 17:46:40||328.58||328.58||328.58||328.53|0
1645724810000|2022-02-24 17:46:50||328.53||328.53||328.53||328.53|0
1645724820000|2022-02-24 17:47:00||328.48||328.53||328.58||328.48|0
1645724830000|2022-02-24 17:47:10||328.58||328.53||328.58||328.53|0
1645724840000|2022-02-24 17:47:20||328.58||328.58||328.58||328.58|1
1645724880000|2022-02-24 17:48:00|328.93|328.68|328.88|328.68|328.93|328.68|328.88|328.63|1
1645724890000|2022-02-24 17:48:10|328.83||328.83||328.83||328.83||0
1645724900000|2022-02-24 17:48:20|328.78|328.63|328.73|328.58|328.78|328.63|328.73|328.58|3
1645724910000|2022-02-24 17:48:30|328.78|328.53|328.83|328.58|328.88|328.58|328.78|328.53|2
1645724930000|2022-02-24 17:48:50||328.53||328.58||328.58||328.53|0
1645724940000|2022-02-24 17:49:00||328.53||328.58||328.58||328.53|0
1645724950000|2022-02-24 17:49:10|328.88||328.83||328.88||328.83||0
1645724960000|2022-02-24 17:49:20||328.53||328.53||328.58||328.53|0
1645724970000|2022-02-24 17:49:30||328.58||328.58||328.63||328.58|0
1645724980000|2022-02-24 17:49:40||328.53||328.53||328.58||328.53|0
1645724990000|2022-02-24 17:49:50|328.78||328.73||328.78||328.73||0
1645725000000|2022-02-24 17:50:00|328.68|328.48|328.68|328.48|328.73|328.53|328.68|328.48|5
1645725010000|2022-02-24 17:50:10|328.78|328.53|328.83|328.58|328.83|328.58|328.73|328.53|1
1645725020000|2022-02-24 17:50:20|328.78|328.63|328.83|328.63|328.83|328.63|328.78|328.63|0
1645725030000|2022-02-24 17:50:30|328.78|328.58|328.88|328.58|328.88|328.58|328.78|328.58|0
1645725040000|2022-02-24 17:50:40|328.93||328.88||328.93||328.83||0
1645725050000|2022-02-24 17:50:50|328.83|328.63|328.88|328.63|328.88|328.63|328.78|328.63|0
1645725060000|2022-02-24 17:51:00|328.83|328.68|328.88|328.68|328.93|328.68|328.83|328.63|3
1645725070000|2022-02-24 17:51:10|328.93||328.88||328.93||328.83||5
1645725080000|2022-02-24 17:51:20|328.83|328.63|328.83|328.63|328.88|328.68|328.83|328.63|5
1645725090000|2022-02-24 17:51:30|328.88|328.68|328.78|328.58|328.88|328.68|328.78|328.58|0
1645725100000|2022-02-24 17:51:40|328.73|328.53|328.78|328.53|328.78|328.58|328.73|328.53|7
1645725110000|2022-02-24 17:51:50|328.73|328.58|328.78|328.58|328.78|328.58|328.73|328.58|0
1645725120000|2022-02-24 17:52:00||328.53||328.58||328.58||328.53|3
1645725130000|2022-02-24 17:52:10|328.73||328.73||328.78||328.73||0
1645725140000|2022-02-24 17:52:20|328.68|328.53|328.78|328.58|328.78|328.58|328.68|328.53|4
1645725150000|2022-02-24 17:52:30|328.73||328.78||328.78||328.73||0
1645725160000|2022-02-24 17:52:40|328.73|328.53|328.68|328.48|328.73|328.53|328.68|328.48|9
1645725170000|2022-02-24 17:52:50|||||||||2
1645725180000|2022-02-24 17:53:00|328.63|328.43|328.58|328.38|328.68|328.43|328.48|328.33|8
1645725190000|2022-02-24 17:53:10|328.53|328.33|328.53|328.38|328.58|328.38|328.53|328.33|5
1645725200000|2022-02-24 17:53:20|328.58|328.33|328.48|328.33|328.58|328.38|328.48|328.33|3
1645725210000|2022-02-24 17:53:30|328.53||328.48||328.53||328.48||0
1645725220000|2022-02-24 17:53:40|328.53|328.38|328.53|328.33|328.53|328.38|328.53|328.33|0
1645725230000|2022-02-24 17:53:50|328.48|328.38|328.63|328.38|328.63|328.38|328.48|328.33|1
1645725240000|2022-02-24 17:54:00|328.58||328.58||328.63||328.53||0
1645725250000|2022-02-24 17:54:10|328.63||328.63||328.63||328.58||0
1645725260000|2022-02-24 17:54:20|328.58||328.63||328.63||328.58||0
1645725270000|2022-02-24 17:54:30|328.68|328.43|328.68|328.53|328.68|328.53|328.68|328.43|1
1645725280000|2022-02-24 17:54:40|328.63|328.43|328.58|328.43|328.63|328.43|328.58|328.43|2
1645725290000|2022-02-24 17:54:50|328.63|328.38|328.53|328.38|328.63|328.38|328.53|328.33|6
1645725300000|2022-02-24 17:55:00|328.63|328.33|328.53|328.33|328.63|328.33|328.53|328.33|4
1645725310000|2022-02-24 17:55:10|328.58||328.58||328.58||328.53||0
1645725320000|2022-02-24 17:55:20|328.53||328.53||328.58||328.48||0
1645725330000|2022-02-24 17:55:30|328.48||328.53||328.53||328.48||0
1645725340000|2022-02-24 17:55:40|||||||||1
1645725350000|2022-02-24 17:55:50|328.48|328.23|328.43|328.23|328.48|328.23|328.38|328.23|5
1645725360000|2022-02-24 17:56:00|328.48|328.28|328.48|328.33|328.58|328.38|328.48|328.28|3
1645725370000|2022-02-24 17:56:10|328.53|328.38|328.53|328.33|328.58|328.38|328.48|328.33|0
1645725380000|2022-02-24 17:56:20|328.48|328.28|328.53|328.33|328.58|328.38|328.48|328.28|0
1645725390000|2022-02-24 17:56:30|328.63|328.38|328.68|328.48|328.73|328.53|328.63|328.38|3
1645725400000|2022-02-24 17:56:40|328.58|328.38|328.83|328.58|328.83|328.58|328.58|328.38|0
1645725410000|2022-02-24 17:56:50|328.88||328.83||328.93||328.83||0
1645725420000|2022-02-24 17:57:00|328.78|328.53|328.68|328.48|328.83|328.58|328.63|328.43|1
1645725430000|2022-02-24 17:57:10|328.73|328.53|328.53|328.33|328.73|328.53|328.53|328.33|1
1645725440000|2022-02-24 17:57:20|328.58|328.38|328.53|328.28|328.58|328.38|328.43|328.28|0
1645725450000|2022-02-24 17:57:30|328.48|328.33|328.53|328.38|328.53|328.38|328.48|328.28|0
1645725460000|2022-02-24 17:57:40|328.48|328.33|328.53|328.33|328.53|328.33|328.48|328.28|0
1645725470000|2022-02-24 17:57:50|328.48|328.28|328.48|328.28|328.48|328.28|328.43|328.28|0
1645725480000|2022-02-24 17:58:00|328.53|328.33|328.58|328.38|328.58|328.38|328.48|328.28|2
1645725490000|2022-02-24 17:58:10|328.53|328.43|328.63|328.43|328.63|328.43|328.53|328.38|0
1645725500000|2022-02-24 17:58:20|328.58|328.38|328.58|328.38|328.63|328.43|328.53|328.38|0
1645725510000|2022-02-24 17:58:30|328.53|328.43|328.63|328.43|328.63|328.43|328.53|328.38|1
1645725520000|2022-02-24 17:58:40|328.58|328.38|328.58|328.38|328.63|328.48|328.58|328.38|1
1645725530000|2022-02-24 17:58:50|328.63|328.43|328.73|328.53|328.73|328.53|328.63|328.43|14
1645725540000|2022-02-24 17:59:00|328.68|328.48|328.73|328.48|328.73|328.53|328.63|328.43|0
1645725550000|2022-02-24 17:59:10|328.68|328.53|328.73|328.48|328.78|328.58|328.68|328.48|0
1645725560000|2022-02-24 17:59:20|328.68|328.53|328.78|328.48|328.78|328.53|328.68|328.43|0
1645725570000|2022-02-24 17:59:30|328.63|328.38|328.58|328.38|328.63|328.38|328.58|328.33|1
1645725580000|2022-02-24 17:59:40||328.33||328.38||328.38||328.33|0
1645725590000|2022-02-24 17:59:50||328.33||328.38||328.38||328.33|0
1645725600000|2022-02-24 18:00:00||328.33||328.33||328.43||328.33|0
1645725610000|2022-02-24 18:00:10|328.63|328.38|328.63|328.38|328.63|328.43|328.58|328.38|1
1645725620000|2022-02-24 18:00:20|328.58|328.33|328.63|328.43|328.68|328.43|328.58|328.33|0
1645725630000|2022-02-24 18:00:30|328.58|328.38|328.58|328.38|328.58|328.43|328.58|328.33|0
1645725640000|2022-02-24 18:00:40||328.33||328.33||328.38||328.33|0
1645725650000|2022-02-24 18:00:50||328.38||328.33||328.38||328.33|0
1645725660000|2022-02-24 18:01:00|328.63|328.38|328.63|328.43|328.63|328.43|328.63|328.33|0
1645725670000|2022-02-24 18:01:10|328.58|328.38|328.58|328.38|328.58|328.43|328.58|328.33|0
1645725680000|2022-02-24 18:01:20||328.33||328.33||328.38||328.33|0
1645725690000|2022-02-24 18:01:30||328.38||328.33||328.38||328.33|4
1645725700000|2022-02-24 18:01:40||328.38||328.38||328.38||328.33|0
1645725710000|2022-02-24 18:01:50|328.53|328.33|328.53|328.33|328.53|328.38|328.53|328.33|8
1645725720000|2022-02-24 18:02:00|328.58|328.38|328.68|328.43|328.68|328.48|328.53|328.33|4
1645725730000|2022-02-24 18:02:10|328.63|328.48|328.68|328.43|328.68|328.48|328.63|328.43|2
1645725740000|2022-02-24 18:02:20|328.63|328.38|328.58|328.38|328.63|328.38|328.58|328.33|1
1645725750000|2022-02-24 18:02:30||328.33||328.33||328.38||328.33|0
1645725760000|2022-02-24 18:02:40||328.38||328.38||328.38||328.33|3
1645725770000|2022-02-24 18:02:50|328.68|328.43|328.63|328.48|328.68|328.48|328.63|328.38|2
1645725780000|2022-02-24 18:03:00|328.73|328.43|328.68|328.48|328.73|328.48|328.63|328.43|1
1645725790000|2022-02-24 18:03:10|328.63|328.38|328.63|328.38|328.68|328.48|328.58|328.38|1
1645725800000|2022-02-24 18:03:20|328.58|328.33|328.58|328.38|328.58|328.38|328.58|328.33|0
1645725810000|2022-02-24 18:03:30|328.48|328.33|328.48|328.28|328.48|328.38|328.43|328.28|4
1645725820000|2022-02-24 18:03:40|328.43|328.23|328.48|328.23|328.48|328.23|328.43|328.23|18
1645725830000|2022-02-24 18:03:50|328.43|328.28|328.48|328.28|328.48|328.28|328.43|328.28|2
1645725840000|2022-02-24 18:04:00|328.53|328.23|328.53|328.28|328.53|328.28|328.48|328.23|0
1645725850000|2022-02-24 18:04:10|328.48|328.23|328.53|328.33|328.53|328.33|328.48|328.18|0
1645725860000|2022-02-24 18:04:20|328.58|328.38|328.58|328.38|328.58|328.38|328.58|328.33|0
1645725900000|2022-02-24 18:05:00|328.73|328.48|328.68|328.38|328.73|328.48|328.58|328.33|5
1645725910000|2022-02-24 18:05:10|328.63||328.68||328.68||328.63||0
1645725920000|2022-02-24 18:05:20|328.73||328.68||328.73||328.63||0
1645725930000|2022-02-24 18:05:30|328.63||328.63||328.68||328.63||0
1645725940000|2022-02-24 18:05:40|328.68||328.63||328.68||328.63||0
1645725960000|2022-02-24 18:06:00|328.73|328.43|328.88|328.58|328.88|328.58|328.73|328.43|1
1645725970000|2022-02-24 18:06:10|328.83|328.53|328.83|328.58|328.83|328.58|328.78|328.53|0
1645725980000|2022-02-24 18:06:20|328.88||328.93||328.93||328.88||0
1645725990000|2022-02-24 18:06:30|328.88|328.63|328.98|328.73|328.98|328.78|328.83|328.63|0
1645726000000|2022-02-24 18:06:40|329.08|328.78|329.03|328.78|329.08|328.78|329.03|328.78|1
1645726010000|2022-02-24 18:06:50|329.08||329.13||329.13||329.08||0
1645726020000|2022-02-24 18:07:00|329.08||329.08||329.13||329.08||0
1645726030000|2022-02-24 18:07:10|329.03||329.08||329.08||329.03||0
1645726040000|2022-02-24 18:07:20|329.03||329.03||329.08||328.98||0
1645726050000|2022-02-24 18:07:30|329.08||329.03||329.08||328.98||0
1645726060000|2022-02-24 18:07:40|328.98||329.03||329.03||328.98||0
1645726080000|2022-02-24 18:08:00|328.98||329.03||329.03||328.98||0
1645726090000|2022-02-24 18:08:10|328.98||329.03||329.03||328.98||0
1645726100000|2022-02-24 18:08:20|328.98|328.73|329.03|328.78|329.03|328.78|328.98|328.73|1
1645726110000|2022-02-24 18:08:30|328.98||329.03||329.03||328.98||0
1645726130000|2022-02-24 18:08:50|329.13|328.83|329.18|328.93|329.23|328.98|329.13|328.83|5
1645726140000|2022-02-24 18:09:00|329.23|328.98|329.23|328.98|329.28|328.98|329.23|328.98|0
1645726150000|2022-02-24 18:09:10|329.18|328.93|329.18|328.93|329.18|328.98|329.18|328.93|0
1645726160000|2022-02-24 18:09:20|329.23|328.98|329.23|328.98|329.23|328.98|329.18|328.98|0
1645726180000|2022-02-24 18:09:40|329.18||329.23||329.23||329.18||0
1645726190000|2022-02-24 18:09:50|329.18||329.23||329.23||329.18||0
1645726200000|2022-02-24 18:10:00|329.18|328.93|329.23|328.98|329.23|328.98|329.18|328.83|1
1645726210000|2022-02-24 18:10:10|329.18|328.93|329.18|328.93|329.23|328.98|329.18|328.88|0
1645726220000|2022-02-24 18:10:20||328.88||328.93||328.98||328.88|0
1645726230000|2022-02-24 18:10:30|329.23|328.98|329.23|328.98|329.28|328.98|329.18|328.93|0
1645726240000|2022-02-24 18:10:40|329.18|328.93|329.18|328.88|329.23|328.93|329.18|328.88|0
1645726250000|2022-02-24 18:10:50||328.93||328.88||328.93||328.88|0
1645726260000|2022-02-24 18:11:00||328.93||328.88||328.93||328.88|0
1645726270000|2022-02-24 18:11:10||328.83||328.78||328.83||328.78|0
1645726300000|2022-02-24 18:11:40|329.23|328.88|329.23|328.93|329.23|328.98|329.23|328.88|0
1645726310000|2022-02-24 18:11:50|329.28|328.98|329.28|328.98|329.28|328.98|329.28|328.93|0
1645726320000|2022-02-24 18:12:00|329.38|329.08|329.38|329.03|329.38|329.13|329.38|329.03|1
1645726330000|2022-02-24 18:12:10||329.08||329.13||329.13||329.08|0
1645726340000|2022-02-24 18:12:20||329.18||329.08||329.18||329.08|0
1645726350000|2022-02-24 18:12:30||329.03||329.08||329.08||329.03|0
1645726360000|2022-02-24 18:12:40||329.03||329.08||329.13||329.03|0
1645726370000|2022-02-24 18:12:50||329.13||329.08||329.13||329.08|0
1645726380000|2022-02-24 18:13:00||329.13||329.18||329.18||329.13|0
1645726390000|2022-02-24 18:13:10|329.48|329.23|329.43|329.23|329.48|329.23|329.43|329.23|5
1645726400000|2022-02-24 18:13:20|329.38|329.18|329.43|329.23|329.43|329.23|329.38|329.18|2
1645726410000|2022-02-24 18:13:30||329.18||329.18||329.18||329.18|0
1645726420000|2022-02-24 18:13:40|329.38||329.38||329.38||329.38||0
1645726430000|2022-02-24 18:13:50||329.13||329.13||329.13||329.13|0
1645726440000|2022-02-24 18:14:00||329.18||329.13||329.18||329.03|0
1645726450000|2022-02-24 18:14:10||329.08||329.13||329.13||329.08|1
1645726460000|2022-02-24 18:14:20||329.08||329.08||329.08||329.08|0
1645726470000|2022-02-24 18:14:30||329.13||329.08||329.13||329.08|0
1645726480000|2022-02-24 18:14:40||329.13||329.08||329.13||329.08|0
1645726490000|2022-02-24 18:14:50||329.13||329.13||329.13||329.08|3
1645726500000|2022-02-24 18:15:00|329.43|329.18|329.43|329.18|329.48|329.18|329.43|329.13|7
1645726510000|2022-02-24 18:15:10|329.48||329.43||329.48||329.43||3
1645726520000|2022-02-24 18:15:20|329.53|329.23|329.53|329.28|329.53|329.33|329.48|329.23|12
1645726530000|2022-02-24 18:15:30|329.58|329.33|329.58|329.33|329.58|329.38|329.58|329.28|1
1645726540000|2022-02-24 18:15:40||329.38||329.33||329.38||329.28|0
1645726550000|2022-02-24 18:15:50||329.28||329.28||329.33||329.28|0
1645726560000|2022-02-24 18:16:00||329.23||329.28||329.33||329.23|0
1645726570000|2022-02-24 18:16:10|329.43|329.23|329.43|329.18|329.43|329.28|329.43|329.18|0
1645726580000|2022-02-24 18:16:20|329.48||329.48||329.48||329.48||0
1645726600000|2022-02-24 18:16:40|329.43|329.13|329.38|329.13|329.43|329.18|329.38|329.13|0
1645726610000|2022-02-24 18:16:50||329.18||329.13||329.18||329.13|0
1645726620000|2022-02-24 18:17:00|329.43|329.18|329.43|329.18|329.43|329.18|329.38|329.13|0
1645726630000|2022-02-24 18:17:10|329.38|329.13|329.38|329.13|329.38|329.13|329.38|329.08|0
1645726640000|2022-02-24 18:17:20||329.18||329.18||329.18||329.13|0
1645726650000|2022-02-24 18:17:30||329.13||329.13||329.18||329.13|0
1645726660000|2022-02-24 18:17:40||329.18||329.23||329.23||329.13|1
1645726670000|2022-02-24 18:17:50|329.48|329.28|329.53|329.33|329.58|329.33|329.48|329.23|2
1645726680000|2022-02-24 18:18:00|329.58|329.28|329.53|329.33|329.58|329.33|329.53|329.28|3
1645726690000|2022-02-24 18:18:10|329.58|329.28|329.58|329.38|329.58|329.38|329.58|329.28|0
1645726700000|2022-02-24 18:18:20||329.33||329.38||329.38||329.33|3
1645726710000|2022-02-24 18:18:30|329.68|329.43|329.68|329.48|329.68|329.48|329.68|329.43|1
1645726720000|2022-02-24 18:18:40|329.58|329.38|329.58|329.43|329.68|329.43|329.58|329.38|2
1645726730000|2022-02-24 18:18:50|329.53|329.33|329.53|329.38|329.58|329.38|329.53|329.33|1
1645726740000|2022-02-24 18:19:00|329.48|329.33|329.48|329.28|329.48|329.33|329.48|329.23|0
1645726750000|2022-02-24 18:19:10|329.58|329.33|329.68|329.48|329.68|329.48|329.58|329.33|4
1645726760000|2022-02-24 18:19:20|329.63|329.38|329.53|329.33|329.68|329.48|329.53|329.33|9
1645726770000|2022-02-24 18:19:30|329.48|329.28|329.48|329.33|329.48|329.33|329.48|329.28|0
1645726780000|2022-02-24 18:19:40|329.43|329.28|329.38|329.18|329.43|329.28|329.38|329.18|18
1645726790000|2022-02-24 18:19:50||329.23||329.18||329.23||329.18|0
1645726800000|2022-02-24 18:20:00|329.33|329.08|329.28|329.08|329.33|329.13|329.28|329.08|1
1645726810000|2022-02-24 18:20:10|329.33|329.13|329.33|329.13|329.33|329.13|329.33|329.08|2
1645726820000|2022-02-24 18:20:20|329.28|329.18|329.33|329.18|329.43|329.18|329.28|329.18|2
1645726830000|2022-02-24 18:20:30|329.43||329.43||329.43||329.43||1
1645726840000|2022-02-24 18:20:40|329.48||329.43||329.48||329.43||0
1645726850000|2022-02-24 18:20:50|329.48||329.48||329.48||329.43||0
1645726860000|2022-02-24 18:21:00|329.43||329.43||329.43||329.38||0
1645726870000|2022-02-24 18:21:10|329.38|329.13|329.33|329.13|329.38|329.13|329.28|329.13|0
1645726880000|2022-02-24 18:21:20|329.28|329.08|329.28|329.08|329.33|329.13|329.28|329.08|0
1645726890000|2022-02-24 18:21:30|329.33|329.03|329.23|329.03|329.33|329.03|329.18|329.03|1
1645726900000|2022-02-24 18:21:40|329.18|328.98|329.13|328.98|329.23|328.98|329.13|328.98|0
1645726910000|2022-02-24 18:21:50|329.08|328.93|329.13|328.93|329.13|328.98|329.08|328.93|0
1645726920000|2022-02-24 18:22:00|329.08|328.88|329.08|328.88|329.08|328.88|329.08|328.88|0
1645726930000|2022-02-24 18:22:10|329.03|328.83|329.08|328.83|329.08|328.83|329.03|328.83|0
1645726940000|2022-02-24 18:22:20|329.03|328.88|329.08|328.83|329.08|328.93|329.03|328.83|2
1645726950000|2022-02-24 18:22:30|329.03|328.88|329.03|328.88|329.08|328.88|329.03|328.88|0
1645726960000|2022-02-24 18:22:40||328.83||328.83||328.83||328.83|0
1645726970000|2022-02-24 18:22:50|329.08|328.88|329.08|328.93|329.08|328.93|329.08|328.88|1
1645726980000|2022-02-24 18:23:00|329.03|328.88|328.98|328.78|329.08|328.93|328.98|328.78|3
1645726990000|2022-02-24 18:23:10|329.03||328.98||329.03||328.98||0
1645727000000|2022-02-24 18:23:20||328.83||328.83||328.83||328.83|0
1645727010000|2022-02-24 18:23:30||328.78||328.83||328.83||328.78|0
1645727020000|2022-02-24 18:23:40|328.93|328.78|329.08|328.78|329.08|328.78|328.83|328.68|7
1645727030000|2022-02-24 18:23:50|329.03||329.03||329.08||328.98||0
1645727040000|2022-02-24 18:24:00|328.98|328.73|328.98|328.73|329.03|328.73|328.93|328.73|0
1645727050000|2022-02-24 18:24:10|329.03|328.78|328.98|328.78|329.03|328.78|328.98|328.78|0
1645727060000|2022-02-24 18:24:20|329.03||328.98||329.03||328.98||0
1645727070000|2022-02-24 18:24:30|328.93||328.98||328.98||328.93||0
1645727080000|2022-02-24 18:24:40||328.73||328.73||328.73||328.73|0
1645727090000|2022-02-24 18:24:50||328.78||328.78||328.78||328.78|0
1645727100000|2022-02-24 18:25:00||328.83||328.78||328.83||328.78|0
1645727120000|2022-02-24 18:25:20||328.73||328.78||328.78||328.73|1
1645727130000|2022-02-24 18:25:30||328.83||328.78||328.83||328.78|1
1645727160000|2022-02-24 18:26:00|328.93||329.03||329.03||328.93||2
1645727170000|2022-02-24 18:26:10|329.08||328.98||329.08||328.98||0
1645727180000|2022-02-24 18:26:20|329.03||329.03||329.03||328.98||0
1645727190000|2022-02-24 18:26:30|328.98||328.98||329.08||328.93||0
1645727200000|2022-02-24 18:26:40|329.03||329.03||329.03||328.98||0
1645727210000|2022-02-24 18:26:50|328.98||329.03||329.08||328.98||0
1645727220000|2022-02-24 18:27:00|329.08||329.08||329.08||329.03||0
1645727230000|2022-02-24 18:27:10|329.03||329.03||329.08||328.98||0
1645727240000|2022-02-24 18:27:20|328.98||328.98||329.08||328.98||0
1645727250000|2022-02-24 18:27:30|328.93||328.98||328.98||328.93||0
1645727260000|2022-02-24 18:27:40|328.93||328.93||328.98||328.93||0
1645727270000|2022-02-24 18:27:50|328.98||328.93||328.98||328.93||0
1645727280000|2022-02-24 18:28:00|328.98||328.98||328.98||328.93||0
1645727300000|2022-02-24 18:28:20|328.93||328.98||328.98||328.93||0
1645727310000|2022-02-24 18:28:30|328.93|328.73|328.88|328.68|328.98|328.73|328.88|328.68|0
1645727320000|2022-02-24 18:28:40|328.83|328.63|328.78|328.58|328.83|328.63|328.78|328.58|0
1645727330000|2022-02-24 18:28:50|328.83||328.78||328.83||328.73||0
1645727340000|2022-02-24 18:29:00|328.73||328.78||328.83||328.73||0
1645727350000|2022-02-24 18:29:10|328.83||328.78||328.83||328.78||0
1645727360000|2022-02-24 18:29:20|328.83||328.78||328.83||328.78||0
1645727370000|2022-02-24 18:29:30|328.83||328.73||328.88||328.73||0
1645727380000|2022-02-24 18:29:40|328.78||328.83||328.88||328.73||0
1645727390000|2022-02-24 18:29:50|328.88||328.78||328.88||328.78||0
1645727400000|2022-02-24 18:30:00|328.83||328.83||328.88||328.78||0
1645727410000|2022-02-24 18:30:10|328.88||328.88||328.88||328.88||1
1645727420000|2022-02-24 18:30:20|328.83||328.88||328.88||328.83||1
1645727430000|2022-02-24 18:30:30|328.83||328.88||328.88||328.83||1
1645727440000|2022-02-24 18:30:40|329.03|328.68|329.08|328.78|329.13|328.78|329.03|328.68|3
1645727450000|2022-02-24 18:30:50|329.13||329.08||329.13||329.08||0
1645727460000|2022-02-24 18:31:00|329.03||329.08||329.08||329.03||0
1645727470000|2022-02-24 18:31:10|329.03||329.03||329.08||328.98||0
1645727480000|2022-02-24 18:31:20|329.08||329.03||329.08||328.98||0
1645727490000|2022-02-24 18:31:30|328.98||329.08||329.08||328.98||0
1645727500000|2022-02-24 18:31:40|329.13||329.08||329.13||329.08||0
1645727510000|2022-02-24 18:31:50|329.03||329.08||329.08||329.03||0
1645727520000|2022-02-24 18:32:00|329.13||329.08||329.18||329.08||0
1645727530000|2022-02-24 18:32:10|329.13||329.08||329.13||328.98||0
1645727540000|2022-02-24 18:32:20|329.03||329.08||329.08||329.03||0
1645727550000|2022-02-24 18:32:30|329.03||329.03||329.08||328.98||0
1645727560000|2022-02-24 18:32:40|328.98|328.73|328.98|328.78|328.98|328.78|328.98|328.73|0
1645727570000|2022-02-24 18:32:50|329.08|328.83|329.08|328.88|329.08|328.88|329.08|328.78|1
1645727580000|2022-02-24 18:33:00|329.18|328.93|329.18|328.93|329.18|328.93|329.18|328.93|1
1645727590000|2022-02-24 18:33:10|329.23|328.98|329.18|328.93|329.28|329.08|329.08|328.88|1
1645727600000|2022-02-24 18:33:20|329.13|328.98|329.18|328.98|329.18|328.98|329.08|328.88|0
1645727610000|2022-02-24 18:33:30|329.23|328.93|329.23|328.98|329.23|328.98|329.18|328.93|0
1645727620000|2022-02-24 18:33:40|329.18|329.03|329.18|328.98|329.23|329.03|329.18|328.98|2
1645727630000|2022-02-24 18:33:50|329.13|328.93|329.13|328.88|329.13|328.93|329.08|328.83|0
1645727640000|2022-02-24 18:34:00|329.08|328.83|329.08|328.88|329.13|328.88|329.08|328.83|0
1645727650000|2022-02-24 18:34:10|329.13|328.83|329.03|328.83|329.13|328.88|329.03|328.83|0
1645727660000|2022-02-24 18:34:20|328.98|328.78|328.98|328.78|329.03|328.78|328.98|328.78|0
1645727670000|2022-02-24 18:34:30|329.03||329.03||329.03||328.98||0
1645727680000|2022-02-24 18:34:40|328.98|328.83|329.03|328.83|329.03|328.83|328.98|328.83|0
1645727690000|2022-02-24 18:34:50|329.08|328.88|329.18|328.98|329.18|328.98|329.08|328.83|0
1645727700000|2022-02-24 18:35:00|329.13|328.88|329.13|328.88|329.13|328.88|329.03|328.83|1
1645727710000|2022-02-24 18:35:10|329.08|328.83|329.18|328.93|329.18|328.93|329.08|328.83|0
1645727720000|2022-02-24 18:35:20|329.13|328.88|329.18|328.93|329.23|328.98|329.13|328.88|0
1645727730000|2022-02-24 18:35:30|329.13|328.88|329.23|328.98|329.23|328.98|329.13|328.88|0
1645727740000|2022-02-24 18:35:40|329.18||329.28||329.33||329.18||0
1645727750000|2022-02-24 18:35:50|329.33||329.28||329.33||329.28||0
1645727760000|2022-02-24 18:36:00|329.33|329.03|329.33|329.13|329.33|329.13|329.18|329.03|3
1645727770000|2022-02-24 18:36:10|329.38|329.18|329.33|329.08|329.38|329.18|329.28|329.08|2
1645727780000|2022-02-24 18:36:20|329.28||329.28||329.28||329.28||0
1645727790000|2022-02-24 18:36:30|329.33|329.13|329.43|329.18|329.43|329.18|329.33|329.13|1
1645727800000|2022-02-24 18:36:40|329.48|329.28|329.53|329.33|329.58|329.33|329.48|329.28|1
1645727810000|2022-02-24 18:36:50|329.58|329.28|329.53|329.38|329.58|329.38|329.53|329.28|0
1645727820000|2022-02-24 18:37:00|329.58|329.43|329.53|329.38|329.58|329.43|329.53|329.33|3
1645727830000|2022-02-24 18:37:10|329.48|329.28|329.48|329.28|329.48|329.28|329.48|329.28|3
1645727840000|2022-02-24 18:37:20|329.53|329.33|329.48|329.33|329.53|329.33|329.48|329.33|0
1645727850000|2022-02-24 18:37:30|||||||||4
1645727870000|2022-02-24 18:37:50|329.58|329.38|329.68|329.38|329.68|329.38|329.58|329.33|7
1645727880000|2022-02-24 18:38:00|329.63|329.43|329.58|329.38|329.63|329.43|329.53|329.33|0
1645727890000|2022-02-24 18:38:10|329.53|329.43|329.63|329.38|329.63|329.43|329.53|329.33|0
1645727900000|2022-02-24 18:38:20|329.58||329.58||329.58||329.58||0
1645727910000|2022-02-24 18:38:30|329.68|329.48|329.73|329.53|329.78|329.53|329.68|329.48|2
1645727920000|2022-02-24 18:38:40|329.78||329.78||329.78||329.73||0
1645727930000|2022-02-24 18:38:50|329.73|329.58|329.83|329.58|329.83|329.58|329.73|329.58|0
1645727940000|2022-02-24 18:39:00|329.88||329.83||329.88||329.83||0
1645727950000|2022-02-24 18:39:10|329.88|329.68|329.88|329.68|329.93|329.73|329.88|329.68|0
1645727960000|2022-02-24 18:39:20||329.73||329.73||329.73||329.73|0
1645727970000|2022-02-24 18:39:30||329.68||329.68||329.68||329.68|0
1645727980000|2022-02-24 18:39:40|329.93|329.73|329.93|329.73|329.98|329.73|329.93|329.68|1
1645727990000|2022-02-24 18:39:50|329.88|329.68|329.93|329.68|329.93|329.68|329.88|329.68|1
1645728000000|2022-02-24 18:40:00|329.88|329.73|330.03|329.78|330.03|329.83|329.88|329.68|0
1645728010000|2022-02-24 18:40:10|329.93|329.73|329.93|329.68|329.98|329.73|329.93|329.68|1
1645728020000|2022-02-24 18:40:20|329.98|329.73|329.93|329.68|329.98|329.78|329.93|329.68|0
1645728030000|2022-02-24 18:40:30|329.88|329.73|329.93|329.73|329.93|329.73|329.88|329.68|0
1645728040000|2022-02-24 18:40:40|329.88|329.68|329.93|329.73|329.93|329.73|329.88|329.68|0
1645728050000|2022-02-24 18:40:50|329.88||329.93||329.93||329.88||0
1645728060000|2022-02-24 18:41:00||329.78||329.73||329.78||329.73|0
1645728070000|2022-02-24 18:41:10||329.78||329.73||329.78||329.73|0
1645728080000|2022-02-24 18:41:20|329.88|329.68|329.83|329.63|329.93|329.68|329.83|329.63|2
1645728090000|2022-02-24 18:41:30|329.88|329.58|329.83|329.58|329.88|329.58|329.83|329.58|0
1645728100000|2022-02-24 18:41:40||329.53||329.53||329.53||329.53|0
1645728120000|2022-02-24 18:42:00||329.58||329.48||329.58||329.48|0
1645728130000|2022-02-24 18:42:10||329.53||329.53||329.58||329.53|1
1645728140000|2022-02-24 18:42:20||329.58||329.53||329.58||329.48|1
1645728150000|2022-02-24 18:42:30||329.58||329.58||329.58||329.53|0
1645728160000|2022-02-24 18:42:40||329.48||329.58||329.58||329.48|0
1645728170000|2022-02-24 18:42:50||329.63||329.58||329.63||329.53|0
1645728180000|2022-02-24 18:43:00||329.53||329.58||329.58||329.53|0
1645728190000|2022-02-24 18:43:10||329.53||329.58||329.58||329.53|0
1645728200000|2022-02-24 18:43:20||329.53||329.53||329.53||329.53|0
1645728210000|2022-02-24 18:43:30||329.48||329.53||329.53||329.48|0
1645728220000|2022-02-24 18:43:40||329.48||329.48||329.53||329.48|0
1645728230000|2022-02-24 18:43:50||329.53||329.48||329.53||329.48|0
1645728240000|2022-02-24 18:44:00||329.53||329.58||329.58||329.53|0
1645728250000|2022-02-24 18:44:10||329.63||329.63||329.63||329.63|1
1645728270000|2022-02-24 18:44:30|329.78|329.53|329.78|329.53|329.78|329.53|329.78|329.53|1
1645728280000|2022-02-24 18:44:40|329.73|329.48|329.63|329.48|329.78|329.58|329.63|329.43|0
1645728290000|2022-02-24 18:44:50|329.58|329.43|329.58|329.38|329.63|329.43|329.58|329.38|9
1645728300000|2022-02-24 18:45:00|329.53|329.33|329.48|329.28|329.58|329.38|329.43|329.23|0
1645728310000|2022-02-24 18:45:10|329.53|329.33|329.48|329.28|329.53|329.38|329.48|329.28|0
1645728320000|2022-02-24 18:45:20|329.53|329.18|329.33|329.13|329.53|329.18|329.33|329.13|3
1645728330000|2022-02-24 18:45:30|329.38|329.18|329.38|329.18|329.43|329.18|329.33|329.08|0
1645728340000|2022-02-24 18:45:40|329.33|329.13|329.28|329.13|329.38|329.18|329.23|329.03|4
1645728350000|2022-02-24 18:45:50|329.38|329.18|329.33|329.08|329.38|329.18|329.28|329.08|2
1645728360000|2022-02-24 18:46:00|329.43|329.13|329.48|329.28|329.53|329.28|329.43|329.08|3
1645728370000|2022-02-24 18:46:10|329.58|329.23|329.73|329.48|329.73|329.53|329.58|329.23|3
1645728380000|2022-02-24 18:46:20|329.68|329.43|329.63|329.38|329.68|329.43|329.63|329.38|1
1645728390000|2022-02-24 18:46:30||329.33||329.38||329.38||329.33|0
1645728400000|2022-02-24 18:46:40|329.73|329.48|329.93|329.73|329.93|329.73|329.73|329.48|1
1645728410000|2022-02-24 18:46:50|329.88|329.78|329.73|329.43|329.88|329.78|329.73|329.43|2
1645728420000|2022-02-24 18:47:00|329.68|329.48|329.63|329.38|329.68|329.48|329.63|329.38|1
1645728430000|2022-02-24 18:47:10|329.73|329.48|329.78|329.53|329.78|329.58|329.73|329.48|2
1645728440000|2022-02-24 18:47:20|329.73|329.58|329.53|329.28|329.73|329.58|329.53|329.28|1
1645728450000|2022-02-24 18:47:30|329.58|329.33|329.58|329.38|329.63|329.43|329.58|329.33|0
1645728460000|2022-02-24 18:47:40|329.63|329.33|329.58|329.28|329.63|329.43|329.48|329.28|0
1645728470000|2022-02-24 18:47:50|329.53|329.33|329.68|329.38|329.68|329.38|329.53|329.33|0
1645728480000|2022-02-24 18:48:00|329.63||329.73||329.78||329.63||0
1645728490000|2022-02-24 18:48:10|329.68||329.73||329.78||329.68||0
1645728500000|2022-02-24 18:48:20|329.78||329.68||329.78||329.68||0
1645728510000|2022-02-24 18:48:30|329.73|329.53|329.73|329.58|329.73|329.58|329.73|329.53|1
1645728520000|2022-02-24 18:48:40|329.83|329.53|329.83|329.53|329.88|329.58|329.78|329.53|0
1645728530000|2022-02-24 18:48:50|329.78|329.58|329.88|329.58|329.93|329.58|329.78|329.53|0
1645728540000|2022-02-24 18:49:00|329.93|329.83|330.08|329.83|330.08|329.83|329.88|329.83|2
1645728550000|2022-02-24 18:49:10|330.18||330.23||330.23||330.13||3
1645728560000|2022-02-24 18:49:20|330.33||330.23||330.33||330.23||3
1645728570000|2022-02-24 18:49:30|330.33|330.03|330.43|330.03|330.43|330.03|330.28|330.03|2
1645728580000|2022-02-24 18:49:40|330.48|330.18|330.48|330.23|330.48|330.23|330.43|330.18|0
1645728590000|2022-02-24 18:49:50|330.63|330.33|330.53|330.28|330.63|330.33|330.53|330.28|1
1645728600000|2022-02-24 18:50:00|330.58|330.33|330.58|330.23|330.58|330.33|330.53|330.23|0
1645728610000|2022-02-24 18:50:10|330.63||330.63||330.63||330.58||0
1645728620000|2022-02-24 18:50:20|330.58||330.58||330.63||330.58||0
1645728630000|2022-02-24 18:50:30|330.53||330.53||330.53||330.53||0
1645728640000|2022-02-24 18:50:40|330.48|330.18|330.38|330.03|330.53|330.23|330.33|329.98|1
1645728650000|2022-02-24 18:50:50|330.33||330.43||330.43||330.33||0
1645728660000|2022-02-24 18:51:00|330.48||330.48||330.48||330.48||0
1645728690000|2022-02-24 18:51:30|330.53||330.53||330.53||330.48||0
1645728700000|2022-02-24 18:51:40|330.48||330.48||330.48||330.48||0
1645728710000|2022-02-24 18:51:50|330.53||330.53||330.53||330.53||0
1645728720000|2022-02-24 18:52:00|330.48||330.53||330.53||330.48||2
1645728730000|2022-02-24 18:52:10|330.58|330.23|330.53|330.33|330.58|330.33|330.48|330.18|0
1645728740000|2022-02-24 18:52:20|330.48|330.28|330.33|330.08|330.48|330.28|330.33|330.08|2
1645728750000|2022-02-24 18:52:30|330.28|330.13|330.33|330.08|330.38|330.13|330.28|330.08|1
1645728760000|2022-02-24 18:52:40|330.38|330.13|330.53|330.23|330.53|330.23|330.38|330.08|0
1645728770000|2022-02-24 18:52:50|330.48||330.48||330.53||330.48||0
1645728780000|2022-02-24 18:53:00|330.53|330.28|330.48|330.18|330.53|330.28|330.48|330.18|0
1645728790000|2022-02-24 18:53:10|330.53|330.23|330.53|330.23|330.53|330.33|330.53|330.23|1
1645728800000|2022-02-24 18:53:20|330.48||330.48||330.48||330.48||0
1645728810000|2022-02-24 18:53:30|330.53|330.33|330.48|330.23|330.53|330.33|330.48|330.23|1
1645728820000|2022-02-24 18:53:40|330.53|330.33|330.58|330.33|330.58|330.38|330.53|330.28|0
1645728830000|2022-02-24 18:53:50|330.53|330.28|330.58|330.33|330.58|330.38|330.53|330.28|0
1645728840000|2022-02-24 18:54:00|330.68|330.38|330.68|330.38|330.68|330.43|330.68|330.38|1
1645728850000|2022-02-24 18:54:10||330.43||330.33||330.43||330.33|0
1645728860000|2022-02-24 18:54:20||330.38||330.33||330.38||330.33|0
1645728870000|2022-02-24 18:54:30||330.38||330.33||330.38||330.33|0
1645728880000|2022-02-24 18:54:40||330.28||330.23||330.28||330.23|0
1645728890000|2022-02-24 18:54:50||330.18||330.23||330.23||330.18|0
1645728900000|2022-02-24 18:55:00||330.18||330.23||330.23||330.18|0
1645728940000|2022-02-24 18:55:40||330.18||330.23||330.23||330.18|0
1645728950000|2022-02-24 18:55:50||330.18||330.18||330.23||330.18|0
1645728960000|2022-02-24 18:56:00||330.23||330.28||330.33||330.23|0
1645728970000|2022-02-24 18:56:10|330.58|330.33|330.53|330.28|330.58|330.33|330.53|330.28|0
1645728980000|2022-02-24 18:56:20|330.63|330.33|330.58|330.28|330.63|330.38|330.58|330.28|2
1645728990000|2022-02-24 18:56:30|330.53||330.53||330.53||330.53||0
1645729000000|2022-02-24 18:56:40|330.48|330.33|330.43|330.13|330.48|330.33|330.43|330.13|10
1645729010000|2022-02-24 18:56:50|330.48|330.18|330.48|330.18|330.48|330.18|330.43|330.13|0
1645729020000|2022-02-24 18:57:00|330.53||330.48||330.53||330.48||0
1645729030000|2022-02-24 18:57:10|330.53|330.13|330.38|330.13|330.53|330.18|330.38|330.13|0
1645729040000|2022-02-24 18:57:20|330.43|330.18|330.43|330.13|330.43|330.18|330.38|330.13|1
1645729050000|2022-02-24 18:57:30|330.38|330.08|330.43|330.13|330.43|330.13|330.38|330.08|0
1645729060000|2022-02-24 18:57:40|330.38|330.08|330.43|330.13|330.43|330.13|330.38|330.08|0
1645729070000|2022-02-24 18:57:50|330.38|330.08|330.38|330.08|330.43|330.13|330.38|330.08|0
1645729080000|2022-02-24 18:58:00|330.33|330.03|330.28|330.03|330.33|330.03|330.23|330.03|0
1645729090000|2022-02-24 18:58:10|330.43|330.08|330.43|330.13|330.43|330.13|330.38|330.08|2
1645729100000|2022-02-24 18:58:20|330.38|330.08|330.33|330.03|330.43|330.08|330.33|329.98|0
1645729110000|2022-02-24 18:58:30|330.23|329.98|330.23|329.88|330.23|330.03|330.23|329.88|0
1645729120000|2022-02-24 18:58:40||329.93||329.88||329.93||329.88|0
1645729130000|2022-02-24 18:58:50||329.93||329.88||329.93||329.88|0
1645729140000|2022-02-24 18:59:00|330.18|329.93|330.13|329.93|330.18|329.93|330.08|329.88|0
1645729150000|2022-02-24 18:59:10|330.18|329.98|330.23|330.03|330.23|330.03|330.13|329.88|1
1645729160000|2022-02-24 18:59:20|330.28|330.08|330.18|329.88|330.33|330.08|330.18|329.88|0
1645729170000|2022-02-24 18:59:30|330.13|329.93|330.08|329.83|330.13|329.93|329.98|329.78|3
1645729180000|2022-02-24 18:59:40|330.13|329.88|330.13|329.93|330.13|329.93|330.13|329.88|0
1645729190000|2022-02-24 18:59:50|330.08|329.88|330.08|329.83|330.08|329.88|330.08|329.78|0
1645729200000|2022-02-24 19:00:00|330.13||330.13||330.13||330.08||0
1645729210000|2022-02-24 19:00:10|330.18||330.18||330.18||330.13||0
1645729220000|2022-02-24 19:00:20|330.13|329.98|330.28|329.98|330.28|329.98|330.13|329.98|0
1645729230000|2022-02-24 19:00:30|330.23|329.93|330.03|329.78|330.23|329.93|329.98|329.78|0
1645729240000|2022-02-24 19:00:40|330.08|329.83|330.08|329.78|330.08|329.88|330.03|329.78|0
1645729250000|2022-02-24 19:00:50|330.03|329.83|329.98|329.73|330.08|329.83|329.98|329.73|0
1645729260000|2022-02-24 19:01:00|330.03|329.78|330.03|329.83|330.08|329.83|329.98|329.78|0
1645729270000|2022-02-24 19:01:10|329.98|329.78|330.13|329.83|330.13|329.83|329.98|329.78|0
1645729280000|2022-02-24 19:01:20|330.08|329.78|329.88|329.68|330.13|329.78|329.88|329.68|0
1645729290000|2022-02-24 19:01:30|329.93|329.63|329.93|329.68|329.93|329.68|329.83|329.63|0
1645729300000|2022-02-24 19:01:40|329.88|329.63|329.93|329.68|329.98|329.68|329.83|329.63|0
1645729310000|2022-02-24 19:01:50|329.88|329.73|329.93|329.68|329.98|329.78|329.88|329.68|0
1645729320000|2022-02-24 19:02:00|329.88|329.73|329.98|329.73|329.98|329.73|329.88|329.73|0
1645729330000|2022-02-24 19:02:10|330.03|329.78|330.03|329.78|330.08|329.83|329.93|329.73|0
1645729340000|2022-02-24 19:02:20|329.98|329.83|329.93|329.68|329.98|329.83|329.93|329.68|1
1645729350000|2022-02-24 19:02:30|329.88|329.73|330.08|329.83|330.08|329.83|329.88|329.73|0
1645729370000|2022-02-24 19:02:50|330.03|329.78|330.08|329.83|330.08|329.83|329.98|329.78|0
1645729380000|2022-02-24 19:03:00|330.13||330.18||330.18||330.08||0
1645729390000|2022-02-24 19:03:10|330.23||330.23||330.33||330.18||0
1645729400000|2022-02-24 19:03:20|330.18||330.13||330.23||330.13||0
1645729410000|2022-02-24 19:03:30|330.08||330.18||330.23||330.08||0
1645729420000|2022-02-24 19:03:40|330.23||330.18||330.23||330.18||0
1645729430000|2022-02-24 19:03:50|330.23||330.23||330.23||330.23||0
1645729440000|2022-02-24 19:04:00|330.18||330.13||330.18||330.13||0
1645729450000|2022-02-24 19:04:10|330.18||330.08||330.18||330.08||0
1645729460000|2022-02-24 19:04:20|330.03|329.78|330.03|329.88|330.03|329.88|330.03|329.78|0
1645729470000|2022-02-24 19:04:30|330.13|329.83|330.08|329.83|330.13|329.83|330.08|329.83|1
1645729480000|2022-02-24 19:04:40|330.13||330.23||330.23||330.13||0
1645729490000|2022-02-24 19:04:50|330.28||330.28||330.28||330.28||0
1645729500000|2022-02-24 19:05:00|330.33|330.03|330.38|330.03|330.38|330.03|330.33|330.03|0
1645729510000|2022-02-24 19:05:10|330.33||330.33||330.38||330.28||0
1645729520000|2022-02-24 19:05:20|330.28|330.13|330.53|330.23|330.53|330.23|330.28|330.13|1
1645729530000|2022-02-24 19:05:30|330.48|330.18|330.53|330.23|330.53|330.23|330.43|330.13|0
1645729550000|2022-02-24 19:05:50|330.58||330.53||330.63||330.53||0
1645729560000|2022-02-24 19:06:00|330.48|330.18|330.53|330.23|330.53|330.23|330.48|330.18|0
1645729570000|2022-02-24 19:06:10|330.58||330.58||330.58||330.58||0
1645729580000|2022-02-24 19:06:20|330.43|330.18|330.23|329.93|330.43|330.18|330.23|329.93|0
1645729590000|2022-02-24 19:06:30||329.88||329.83||329.88||329.83|0
1645729620000|2022-02-24 19:07:00|330.28||330.33||330.33||330.28||0
1645729630000|2022-02-24 19:07:10|330.38|330.03|330.28|330.03|330.38|330.03|330.28|329.98|0
1645729640000|2022-02-24 19:07:20|330.33|329.98|330.33|330.03|330.33|330.03|330.33|329.98|0
1645729650000|2022-02-24 19:07:30|330.28|329.98|330.43|330.13|330.43|330.18|330.28|329.98|1
1645729660000|2022-02-24 19:07:40|330.38|330.18|330.38|330.13|330.38|330.23|330.38|330.08|0
1645729670000|2022-02-24 19:07:50||330.08||330.08||330.13||330.08|0
1645729680000|2022-02-24 19:08:00|330.33|330.13|330.58|330.28|330.58|330.33|330.33|330.03|0
1645729690000|2022-02-24 19:08:10|330.53|330.23|330.48|330.23|330.53|330.23|330.48|330.23|0
1645729700000|2022-02-24 19:08:20|330.53||330.58||330.58||330.48||0
1645729710000|2022-02-24 19:08:30|330.53||330.58||330.58||330.48||0
1645729720000|2022-02-24 19:08:40|330.63||330.63||330.63||330.58||0
1645729730000|2022-02-24 19:08:50|330.58||330.58||330.58||330.58||0
1645729740000|2022-02-24 19:09:00|330.63||330.53||330.63||330.48||0
1645729750000|2022-02-24 19:09:10|330.58|330.18|330.33|330.03|330.58|330.18|330.33|330.03|0
1645729760000|2022-02-24 19:09:20|330.28|329.98|330.23|329.83|330.28|329.98|330.23|329.83|0
1645729780000|2022-02-24 19:09:40||329.78||329.78||329.78||329.73|0
1645729790000|2022-02-24 19:09:50||329.83||329.83||329.83||329.83|0
1645729800000|2022-02-24 19:10:00||329.78||329.78||329.78||329.78|0
1645729810000|2022-02-24 19:10:10||329.88||329.88||329.93||329.83|0
1645729820000|2022-02-24 19:10:20|330.33|329.98|330.38|330.08|330.38|330.13|330.33|329.88|2
1645729830000|2022-02-24 19:10:30|330.43|330.13|330.38|330.13|330.43|330.23|330.33|330.03|0
1645729840000|2022-02-24 19:10:40|330.33|330.08|330.33|330.03|330.33|330.18|330.23|329.98|0
1645729850000|2022-02-24 19:10:50|330.38||330.48||330.48||330.38||0
1645729860000|2022-02-24 19:11:00|330.53|330.18|330.53|330.23|330.63|330.23|330.48|330.18|0
1645729870000|2022-02-24 19:11:10|330.58|330.18|330.43|330.13|330.58|330.18|330.43|330.13|0
1645729880000|2022-02-24 19:11:20|330.38|330.18|330.48|330.13|330.53|330.23|330.38|330.13|0
1645729890000|2022-02-24 19:11:30|330.43|330.18|330.33|330.03|330.43|330.18|330.33|330.03|0
1645729900000|2022-02-24 19:11:40|330.28|330.13|330.28|330.03|330.28|330.13|330.23|330.03|1
1645729910000|2022-02-24 19:11:50|330.33|330.08|330.38|330.03|330.38|330.13|330.33|330.03|0
1645729920000|2022-02-24 19:12:00|330.33|329.98|330.23|329.98|330.38|330.03|330.23|329.98|0
1645729930000|2022-02-24 19:12:10|330.28|330.03|330.23|329.98|330.28|330.03|330.23|329.98|0
1645729940000|2022-02-24 19:12:20||329.93||329.93||329.98||329.93|0
1645729950000|2022-02-24 19:12:30|330.28|329.98|330.28|330.03|330.33|330.03|330.28|329.98|0
1645729960000|2022-02-24 19:12:40|330.33||330.33||330.38||330.28||0
1645729970000|2022-02-24 19:12:50|330.28||330.33||330.38||330.28||0
1645729980000|2022-02-24 19:13:00|330.38|330.23|330.48|330.23|330.53|330.23|330.38|330.23|0
1645729990000|2022-02-24 19:13:10|330.43|330.18|330.38|330.13|330.53|330.23|330.38|330.13|0
1645730000000|2022-02-24 19:13:20|330.33|330.08|330.43|330.18|330.43|330.18|330.33|330.03|0
1645730010000|2022-02-24 19:13:30|330.48|330.23|330.48|330.23|330.53|330.23|330.48|330.23|0
1645730020000|2022-02-24 19:13:40|330.43|330.18|330.53|330.38|330.53|330.38|330.43|330.18|4
1645730030000|2022-02-24 19:13:50|330.63|330.33|330.63|330.38|330.63|330.38|330.63|330.33|0
1645730040000|2022-02-24 19:14:00|330.58|330.43|330.53|330.23|330.58|330.43|330.53|330.23|2
1645730050000|2022-02-24 19:14:10|330.48|330.28|330.58|330.33|330.58|330.33|330.48|330.28|0
1645730060000|2022-02-24 19:14:20|330.53|330.28|330.63|330.38|330.63|330.38|330.53|330.23|2
1645730070000|2022-02-24 19:14:30|330.58|330.33|330.58|330.28|330.63|330.38|330.53|330.28|3
1645730080000|2022-02-24 19:14:40|330.53|330.33|330.68|330.43|330.68|330.43|330.53|330.33|3
1645730090000|2022-02-24 19:14:50|330.78||330.68||330.78||330.68||1
1645730100000|2022-02-24 19:15:00|330.63|330.38|330.73|330.43|330.73|330.43|330.53|330.38|4
1645730110000|2022-02-24 19:15:10|330.78||330.78||330.78||330.73||0
1645730120000|2022-02-24 19:15:20|330.83|330.58|330.98|330.63|330.98|330.63|330.83|330.58|0
1645730130000|2022-02-24 19:15:30|330.93|330.58|330.88|330.58|330.93|330.63|330.83|330.58|0
1645730140000|2022-02-24 19:15:40|330.83|330.53|330.83|330.58|330.83|330.58|330.73|330.48|0
1645730150000|2022-02-24 19:15:50|330.73|330.53|330.68|330.43|330.73|330.58|330.63|330.43|1
1645730160000|2022-02-24 19:16:00|330.58|330.38|330.63|330.38|330.63|330.43|330.58|330.38|2
1645730170000|2022-02-24 19:16:10|330.58|330.33|330.53|330.33|330.58|330.33|330.53|330.33|1
1645730180000|2022-02-24 19:16:20|330.58|330.23|330.53|330.23|330.58|330.23|330.53|330.23|1
1645730190000|2022-02-24 19:16:30|330.48||330.53||330.53||330.48||0
1645730210000|2022-02-24 19:16:50|330.58||330.53||330.58||330.53||0
1645730220000|2022-02-24 19:17:00|330.48||330.58||330.58||330.48||0
1645730230000|2022-02-24 19:17:10|330.63||330.73||330.73||330.63||0
1645730240000|2022-02-24 19:17:20|330.68||330.68||330.73||330.68||0
1645730250000|2022-02-24 19:17:30|330.73||330.68||330.73||330.68||0
1645730420000|2022-02-24 19:20:20|330.58||330.58||330.58||330.58||1
1645730430000|2022-02-24 19:20:30|330.53||330.48||330.53||330.48||0
1645730440000|2022-02-24 19:20:40|330.43|330.13|330.38|330.13|330.43|330.13|330.38|330.13|2
1645730460000|2022-02-24 19:21:00|330.53|330.18|330.58|330.33|330.58|330.33|330.53|330.18|4
1645730470000|2022-02-24 19:21:10|330.63|330.38|330.63|330.38|330.63|330.38|330.63|330.38|1
1645730480000|2022-02-24 19:21:20|330.68|330.33|330.68|330.43|330.68|330.43|330.68|330.33|0
1645730490000|2022-02-24 19:21:30|330.63|330.38|330.63|330.38|330.63|330.38|330.63|330.38|0
1645730500000|2022-02-24 19:21:40|330.58|330.33|330.63|330.38|330.63|330.38|330.53|330.33|0
1645730520000|2022-02-24 19:22:00|330.58|330.43|330.73|330.43|330.78|330.43|330.58|330.43|0
1645730530000|2022-02-24 19:22:10|330.68|330.23|330.53|330.23|330.68|330.23|330.48|330.23|2
1645730540000|2022-02-24 19:22:20|330.58||330.48||330.58||330.48||0
1645730550000|2022-02-24 19:22:30||330.18||330.18||330.18||330.18|0
1645730560000|2022-02-24 19:22:40||330.23||330.23||330.23||330.23|0
1645730600000|2022-02-24 19:23:20||330.18||330.18||330.18||330.18|0
1645730610000|2022-02-24 19:23:30||330.23||330.23||330.23||330.23|0
1645730670000|2022-02-24 19:24:30||330.18||330.18||330.18||330.18|0
1645730680000|2022-02-24 19:24:40|330.43|330.23|330.48|330.23|330.48|330.23|330.43|330.18|0
1645730700000|2022-02-24 19:25:00|330.63||330.63||330.63||330.63||3
1645730710000|2022-02-24 19:25:10|330.58||330.58||330.58||330.58||0
1645730720000|2022-02-24 19:25:20|330.53|330.38|330.63|330.38|330.63|330.38|330.48|330.38|1
1645730730000|2022-02-24 19:25:30|330.68|330.48|330.68|330.43|330.73|330.48|330.68|330.43|26
1645730740000|2022-02-24 19:25:40||330.38||330.43||330.43||330.38|0
1645730750000|2022-02-24 19:25:50|330.58|330.38|330.58|330.38|330.58|330.38|330.58|330.38|0
1645730760000|2022-02-24 19:26:00|330.53|330.33|330.48|330.23|330.53|330.33|330.48|330.23|0
1645730820000|2022-02-24 19:27:00|330.63||330.68||330.68||330.63||4
1645730870000|2022-02-24 19:27:50|330.73||330.73||330.73||330.73||0
1645730930000|2022-02-24 19:28:50|330.68||330.68||330.68||330.68||0
1645731000000|2022-02-24 19:30:00|330.83|330.38|330.78|330.43|330.83|330.43|330.78|330.38|2
1645731010000|2022-02-24 19:30:10|330.83|330.53|330.93|330.63|330.93|330.63|330.83|330.53|0
1645731020000|2022-02-24 19:30:20|330.78|330.48|330.83|330.53|330.83|330.53|330.73|330.48|1
1645731030000|2022-02-24 19:30:30|330.88|330.58|331.03|330.63|331.08|330.63|330.88|330.58|0
1645731040000|2022-02-24 19:30:40|330.98||331.08||331.08||330.98||0
1645731060000|2022-02-24 19:31:00|331.23|330.68|331.08|330.88|331.23|330.93|331.08|330.68|3
1645731070000|2022-02-24 19:31:10|331.23|330.93|331.23|330.98|331.23|330.98|331.23|330.93|2
1645731080000|2022-02-24 19:31:20|331.18|330.93|331.18|330.93|331.23|330.93|331.18|330.93|0
1645731090000|2022-02-24 19:31:30|||||||||1
1645731100000|2022-02-24 19:31:40|331.28|330.98|331.28|331.03|331.28|331.03|331.28|330.98|1
1645731110000|2022-02-24 19:31:50|331.33|330.98|331.33|331.03|331.33|331.03|331.28|330.98|0
1645731120000|2022-02-24 19:32:00|331.28||331.33||331.38||331.28||3
1645731140000|2022-02-24 19:32:20|331.28||331.28||331.28||331.28||0
1645731150000|2022-02-24 19:32:30|331.33||331.38||331.38||331.33||0
1645731160000|2022-02-24 19:32:40|331.33||331.33||331.38||331.33||0
1645731170000|2022-02-24 19:32:50|331.28||331.33||331.38||331.28||0
1645731180000|2022-02-24 19:33:00|331.38||331.33||331.38||331.33||0
1645731190000|2022-02-24 19:33:10|331.28||331.28||331.28||331.28||0
1645731200000|2022-02-24 19:33:20|331.33|330.98|331.33|331.03|331.33|331.03|331.28|330.98|0
1645731250000|2022-02-24 19:34:10|331.28||331.23||331.28||331.23||15
1645731260000|2022-02-24 19:34:20|331.28||331.23||331.28||331.23||18
1645731270000|2022-02-24 19:34:30|331.28||331.23||331.28||331.23||6
1645731280000|2022-02-24 19:34:40|331.33||331.28||331.33||331.28||23
1645731300000|2022-02-24 19:35:00|331.38|331.13|331.53|331.23|331.53|331.23|331.38|331.13|6
1645731320000|2022-02-24 19:35:20|331.48|331.18|331.48|331.23|331.48|331.28|331.48|331.18|0
1645731360000|2022-02-24 19:36:00|||||||||1
1645731370000|2022-02-24 19:36:10|331.53||331.53||331.58||331.53||2
1645731390000|2022-02-24 19:36:30|331.58|331.43|331.73|331.43|331.73|331.43|331.58|331.43|7
1645731400000|2022-02-24 19:36:40|331.68||331.68||331.68||331.68||0
1645731410000|2022-02-24 19:36:50|331.73||331.73||331.73||331.68||0
1645731420000|2022-02-24 19:37:00|331.68|331.48|331.73|331.53|331.73|331.53|331.68|331.48|0
1645731430000|2022-02-24 19:37:10|331.78|331.58|331.73|331.48|331.78|331.58|331.73|331.48|5
1645731440000|2022-02-24 19:37:20|331.68|331.53|331.68|331.53|331.68|331.53|331.68|331.48|3
1645731450000|2022-02-24 19:37:30|331.73|331.48|331.73|331.48|331.73|331.53|331.73|331.48|1
1645731460000|2022-02-24 19:37:40|331.78|331.53|331.78|331.53|331.78|331.58|331.78|331.53|0
1645731470000|2022-02-24 19:37:50||331.58||331.53||331.58||331.53|0
1645731480000|2022-02-24 19:38:00|331.83|331.58|331.83|331.58|331.83|331.63|331.83|331.53|1
1645731490000|2022-02-24 19:38:10|331.78|331.63|331.78|331.58|331.78|331.63|331.78|331.58|1
1645731500000|2022-02-24 19:38:20|331.83|331.63|331.78|331.63|331.83|331.63|331.78|331.63|7
1645731510000|2022-02-24 19:38:30|331.83|331.68|331.88|331.68|331.88|331.68|331.83|331.68|7
1645731520000|2022-02-24 19:38:40||331.73||331.68||331.73||331.68|0
1645731530000|2022-02-24 19:38:50||331.73||331.73||331.73||331.68|0
1645731540000|2022-02-24 19:39:00|331.93|331.78|331.93|331.73|331.93|331.78|331.93|331.73|13
1645731550000|2022-02-24 19:39:10|331.88|331.68|331.83|331.63|331.88|331.68|331.83|331.63|7
1645731560000|2022-02-24 19:39:20|331.78|331.58|331.83|331.68|331.83|331.68|331.78|331.58|4
1645731570000|2022-02-24 19:39:30|331.78|331.63|331.78|331.63|331.88|331.68|331.78|331.58|14
1645731580000|2022-02-24 19:39:40|331.83|331.58|331.88|331.68|331.88|331.73|331.83|331.58|4
1645731590000|2022-02-24 19:39:50|331.93|331.73|331.93|331.73|331.93|331.73|331.88|331.68|0
1645731600000|2022-02-24 19:40:00||331.78||331.73||331.78||331.73|0
1645731610000|2022-02-24 19:40:10|331.88|331.78|331.88|331.68|331.93|331.78|331.88|331.68|1
1645731620000|2022-02-24 19:40:20|331.83|331.63|331.73|331.53|331.83|331.63|331.68|331.48|1
1645731630000|2022-02-24 19:40:30|331.68|331.48|331.73|331.48|331.73|331.53|331.68|331.48|2
1645731640000|2022-02-24 19:40:40|331.68|331.53|331.63|331.43|331.68|331.53|331.58|331.38|1
1645731650000|2022-02-24 19:40:50|331.58|331.38|331.68|331.43|331.68|331.43|331.58|331.38|0
1645731660000|2022-02-24 19:41:00|331.73|331.53|331.68|331.43|331.73|331.53|331.63|331.43|0
1645731670000|2022-02-24 19:41:10|331.63|331.38|331.53|331.38|331.63|331.43|331.53|331.38|3
1645731680000|2022-02-24 19:41:20|331.58||331.53||331.58||331.53||2
1645731690000|2022-02-24 19:41:30|331.58||331.53||331.58||331.53||0
1645731700000|2022-02-24 19:41:40|331.58|331.43|331.58|331.38|331.58|331.43|331.53|331.38|8
1645731710000|2022-02-24 19:41:50|331.68|331.43|331.68|331.43|331.68|331.43|331.68|331.38|4
1645731720000|2022-02-24 19:42:00|331.78|331.58|331.83|331.63|331.88|331.63|331.78|331.53|3
1645731730000|2022-02-24 19:42:10|331.88||331.88||331.88||331.88||0
1645731740000|2022-02-24 19:42:20|331.83|331.58|331.83|331.58|331.83|331.63|331.78|331.58|0
1645731750000|2022-02-24 19:42:30|331.78|331.63|331.83|331.63|331.83|331.63|331.78|331.58|0
1645731760000|2022-02-24 19:42:40||331.58||331.63||331.63||331.58|0
1645731770000|2022-02-24 19:42:50|331.78|331.58|331.78|331.58|331.78|331.63|331.73|331.53|0
1645731780000|2022-02-24 19:43:00||331.63||331.53||331.63||331.53|2
1645731790000|2022-02-24 19:43:10|331.73|331.48|331.68|331.43|331.73|331.53|331.68|331.43|0
1645731800000|2022-02-24 19:43:20|331.63||331.63||331.63||331.63||0
1645731810000|2022-02-24 19:43:30|331.68|331.38|331.63|331.43|331.68|331.43|331.63|331.38|0
1645731820000|2022-02-24 19:43:40|331.68||331.68||331.68||331.68||0
1645731850000|2022-02-24 19:44:10|331.63|331.38|331.58|331.38|331.63|331.38|331.58|331.38|0
1645731860000|2022-02-24 19:44:20|331.63|331.43|331.68|331.43|331.68|331.43|331.63|331.38|2
1645731870000|2022-02-24 19:44:30|331.73||331.68||331.73||331.68||0
1645731880000|2022-02-24 19:44:40|331.63|331.38|331.63|331.43|331.63|331.43|331.63|331.38|0
1645731890000|2022-02-24 19:44:50|331.68|331.38|331.63|331.43|331.68|331.43|331.63|331.38|0
1645731900000|2022-02-24 19:45:00|331.68||331.68||331.68||331.68||0
1645731910000|2022-02-24 19:45:10|331.63|331.38|331.58|331.38|331.63|331.43|331.58|331.38|0
1645731920000|2022-02-24 19:45:20|331.63|331.43|331.63|331.38|331.68|331.43|331.63|331.38|3
1645731930000|2022-02-24 19:45:30|331.58|331.43|331.58|331.43|331.58|331.43|331.58|331.38|2
1645731940000|2022-02-24 19:45:40|331.68||331.73||331.73||331.68||2
1645731950000|2022-02-24 19:45:50|331.68||331.73||331.73||331.68||0
1645731960000|2022-02-24 19:46:00|331.68||331.68||331.73||331.68||0
1645731970000|2022-02-24 19:46:10|331.73|331.53|331.73|331.43|331.78|331.53|331.68|331.43|0
1645731990000|2022-02-24 19:46:30|331.68||331.73||331.73||331.68||3
1645732000000|2022-02-24 19:46:40|331.78||331.83||331.83||331.78||0
1645732010000|2022-02-24 19:46:50|331.78||331.78||331.83||331.73||0
1645732020000|2022-02-24 19:47:00|331.73||331.78||331.78||331.68||0
1645732040000|2022-02-24 19:47:20|331.73|331.38|331.68|331.43|331.78|331.43|331.63|331.38|1
1645732050000|2022-02-24 19:47:30|331.63|331.38|331.58|331.28|331.68|331.38|331.53|331.28|1
1645732060000|2022-02-24 19:47:40|331.53|331.33|331.53|331.28|331.58|331.33|331.53|331.28|1
1645732070000|2022-02-24 19:47:50|331.48|331.33|331.48|331.23|331.48|331.38|331.48|331.23|0
1645732080000|2022-02-24 19:48:00||331.18||331.23||331.23||331.18|0
1645732090000|2022-02-24 19:48:10|331.43|331.18|331.43|331.23|331.43|331.23|331.43|331.18|0
1645732100000|2022-02-24 19:48:20|331.58|331.43|331.73|331.43|331.73|331.43|331.58|331.43|3
1645732110000|2022-02-24 19:48:30|331.78|331.58|331.83|331.58|331.83|331.68|331.78|331.58|2
1645732120000|2022-02-24 19:48:40|331.78|331.53|331.78|331.53|331.78|331.58|331.73|331.48|0
1645732130000|2022-02-24 19:48:50|331.73|331.48|331.73|331.43|331.73|331.48|331.73|331.43|0
1645732140000|2022-02-24 19:49:00|331.78||331.68||331.78||331.68||0
1645732160000|2022-02-24 19:49:20|331.63|331.48|331.63|331.43|331.63|331.48|331.63|331.43|1
1645732170000|2022-02-24 19:49:30||331.38||331.38||331.43||331.38|0
1645732180000|2022-02-24 19:49:40|331.68|331.43|331.73|331.43|331.73|331.43|331.68|331.43|0
1645732190000|2022-02-24 19:49:50|331.78||331.73||331.78||331.73||0
1645732200000|2022-02-24 19:50:00|331.68|331.38|331.73|331.43|331.73|331.43|331.68|331.38|0
1645732210000|2022-02-24 19:50:10|331.68|331.48|331.73|331.48|331.73|331.48|331.68|331.48|0
1645732220000|2022-02-24 19:50:20|331.78|331.53|331.78|331.58|331.78|331.58|331.73|331.53|5
1645732230000|2022-02-24 19:50:30|331.83|331.63|331.88|331.68|331.88|331.68|331.83|331.58|0
1645732250000|2022-02-24 19:50:50|331.93|331.73|331.88|331.63|331.93|331.73|331.88|331.63|3
1645732260000|2022-02-24 19:51:00||331.58||331.63||331.63||331.58|0
1645732270000|2022-02-24 19:51:10|331.78|331.53|331.78|331.63|331.83|331.63|331.73|331.53|0
1645732280000|2022-02-24 19:51:20|331.88|331.58|331.88|331.58|331.88|331.63|331.88|331.58|2
1645732290000|2022-02-24 19:51:30|331.83|331.63|331.83|331.63|331.83|331.63|331.83|331.58|0
1645732300000|2022-02-24 19:51:40|331.78|331.53|331.73|331.48|331.78|331.53|331.73|331.48|1
1645732310000|2022-02-24 19:51:50||331.53||331.58||331.58||331.48|0
1645732320000|2022-02-24 19:52:00|331.83|331.63|331.73|331.48|331.83|331.63|331.73|331.48|2
1645732330000|2022-02-24 19:52:10|331.68|331.43|331.68|331.43|331.68|331.43|331.68|331.38|0
1645732340000|2022-02-24 19:52:20||331.38||331.43||331.43||331.38|0
1645732350000|2022-02-24 19:52:30||331.38||331.43||331.43||331.38|0
1645732360000|2022-02-24 19:52:40|331.73|331.48|331.88|331.63|331.88|331.63|331.73|331.48|5
1645732370000|2022-02-24 19:52:50||331.68||331.73||331.73||331.68|1
1645732380000|2022-02-24 19:53:00|331.93|331.78|331.98|331.78|331.98|331.78|331.93|331.78|3
1645732390000|2022-02-24 19:53:10|331.93|331.68|331.88|331.63|331.93|331.73|331.88|331.63|1
1645732400000|2022-02-24 19:53:20|331.93|331.73|331.88|331.63|331.93|331.78|331.88|331.63|1
1645732410000|2022-02-24 19:53:30|331.93|331.73|331.98|331.78|331.98|331.78|331.93|331.68|0
1645732420000|2022-02-24 19:53:40|331.93|331.68|331.93|331.68|331.98|331.73|331.93|331.68|2
1645732430000|2022-02-24 19:53:50|331.88|331.73|331.93|331.78|331.98|331.78|331.88|331.68|0
1645732440000|2022-02-24 19:54:00|331.98|331.73|331.93|331.73|331.98|331.73|331.93|331.68|1
1645732450000|2022-02-24 19:54:10||331.68||331.73||331.73||331.68|0
1645732460000|2022-02-24 19:54:20|331.98|331.78|331.98|331.83|331.98|331.83|331.98|331.73|0
1645732480000|2022-02-24 19:54:40|332.08||332.08||332.08||332.08||4
1645732490000|2022-02-24 19:54:50||331.88||331.88||331.88||331.88|0
1645732500000|2022-02-24 19:55:00|331.98|331.83|331.88|331.63|331.98|331.83|331.88|331.58|2
1645732510000|2022-02-24 19:55:10|331.93|331.58|331.93|331.63|331.98|331.63|331.88|331.58|0
1645732520000|2022-02-24 19:55:20|331.88||331.88||331.93||331.88||0
1645732530000|2022-02-24 19:55:30|331.93|331.68|331.98|331.78|331.98|331.78|331.88|331.68|0
1645732550000|2022-02-24 19:55:50|332.08|331.83|332.08|331.88|332.08|331.93|332.08|331.83|1
1645732560000|2022-02-24 19:56:00||331.93||331.83||331.93||331.78|2
1645732580000|2022-02-24 19:56:20||331.78||331.73||331.78||331.73|0
1645732590000|2022-02-24 19:56:30||331.78||331.78||331.78||331.73|0
1645732610000|2022-02-24 19:56:50|332.13|331.73|332.13|331.83|332.13|331.83|332.08|331.73|1
1645732630000|2022-02-24 19:57:10|332.08|331.88|332.23|331.98|332.23|331.98|332.08|331.88|1
1645732650000|2022-02-24 19:57:30|332.18|331.83|332.13|331.83|332.18|331.83|332.08|331.83|3
1645732670000|2022-02-24 19:57:50|332.23|331.93|332.13|331.88|332.23|331.93|332.13|331.88|0
1645732680000|2022-02-24 19:58:00|332.08|331.78|332.08|331.83|332.13|331.83|332.03|331.78|1
1645732690000|2022-02-24 19:58:10|332.13|331.78|331.98|331.78|332.13|331.78|331.98|331.78|0
1645732700000|2022-02-24 19:58:20|332.03|331.83|332.08|331.83|332.08|331.83|332.03|331.78|0
1645732710000|2022-02-24 19:58:30|332.03|331.78|331.98|331.68|332.03|331.78|331.93|331.68|0
1645732720000|2022-02-24 19:58:40|331.93|331.73|331.98|331.73|331.98|331.78|331.93|331.73|1
1645732730000|2022-02-24 19:58:50|332.03|331.78|331.98|331.78|332.08|331.83|331.98|331.73|0
1645732740000|2022-02-24 19:59:00|332.03|331.83|332.08|331.83|332.08|331.83|332.03|331.78|0
1645732750000|2022-02-24 19:59:10|332.03|331.88|332.08|331.88|332.08|331.88|332.03|331.88|0
1645732760000|2022-02-24 19:59:20|332.03|331.78|332.03|331.78|332.03|331.78|332.03|331.78|3
1645732770000|2022-02-24 19:59:30|332.13|331.83|332.13|331.83|332.13|331.83|332.08|331.83|0
1645732780000|2022-02-24 19:59:40|332.18||332.08||332.18||332.08||0
1645732800000|2022-02-24 20:00:00|332.13|331.93|332.08|331.83|332.18|331.98|332.08|331.83|0
1645732810000|2022-02-24 20:00:10|332.03|331.78|331.98|331.73|332.03|331.83|331.98|331.73|0
1645732820000|2022-02-24 20:00:20|332.03|331.78|332.03|331.78|332.08|331.83|332.03|331.73|0
1645732830000|2022-02-24 20:00:30|332.08|331.83|332.08|331.78|332.08|331.88|332.08|331.78|0
1645732840000|2022-02-24 20:00:40|332.03|331.83|332.08|331.83|332.08|331.83|332.03|331.78|0
1645732850000|2022-02-24 20:00:50|332.03||332.08||332.13||332.03||0
1645732860000|2022-02-24 20:01:00|332.13||332.08||332.13||332.08||0
1645732870000|2022-02-24 20:01:10|332.13|331.88|332.18|331.93|332.18|331.93|332.13|331.88|0
1645732880000|2022-02-24 20:01:20|332.13|331.98|332.08|331.88|332.13|331.98|332.08|331.88|1
1645732890000|2022-02-24 20:01:30|332.03|331.83|332.08|331.83|332.13|331.83|332.03|331.78|0
1645732900000|2022-02-24 20:01:40|332.13||332.13||332.13||332.13||0
1645732910000|2022-02-24 20:01:50|332.08||332.13||332.13||332.08||0
1645732920000|2022-02-24 20:02:00|332.08|331.93|332.18|331.93|332.18|331.93|332.08|331.93|2
1645732930000|2022-02-24 20:02:10|332.23|331.98|332.23|331.98|332.23|332.08|332.23|331.93|0
1645732940000|2022-02-24 20:02:20||332.03||332.03||332.03||331.98|0
1645732960000|2022-02-24 20:02:40|332.28|332.18|332.33|332.18|332.33|332.18|332.28|332.18|5
1645732970000|2022-02-24 20:02:50|332.43|332.23|332.48|332.28|332.48|332.28|332.38|332.18|3
1645732980000|2022-02-24 20:03:00|332.43|332.18|332.48|332.13|332.48|332.23|332.33|332.13|5
1645732990000|2022-02-24 20:03:10||332.18||332.18||332.23||332.13|0
1645733000000|2022-02-24 20:03:20||332.13||332.03||332.13||332.03|0
1645733020000|2022-02-24 20:03:40|332.33||332.38||332.38||332.23||1
1645733030000|2022-02-24 20:03:50|332.48|332.18|332.48|332.28|332.53|332.28|332.48|332.18|0
1645733040000|2022-02-24 20:04:00|332.53|332.18|332.48|332.28|332.53|332.28|332.38|332.18|5
1645733050000|2022-02-24 20:04:10||332.23||332.23||332.23||332.23|0
1645733060000|2022-02-24 20:04:20|332.53||332.48||332.53||332.48||1
1645733070000|2022-02-24 20:04:30|332.53|332.28|332.43|332.23|332.53|332.28|332.43|332.18|0
1645733080000|2022-02-24 20:04:40||332.18||332.23||332.23||332.18|0
1645733090000|2022-02-24 20:04:50|332.48|332.18|332.48|332.28|332.48|332.28|332.48|332.18|0
1645733100000|2022-02-24 20:05:00|332.53|332.33|332.53|332.33|332.53|332.38|332.48|332.33|6
1645733110000|2022-02-24 20:05:10|332.48|332.23|332.48|332.13|332.48|332.23|332.48|332.13|3
1645733120000|2022-02-24 20:05:20||332.18||332.18||332.18||332.13|0
1645733130000|2022-02-24 20:05:30||332.13||332.13||332.18||332.13|0
1645733140000|2022-02-24 20:05:40||332.18||332.13||332.18||332.13|0
1645733150000|2022-02-24 20:05:50|332.43|332.18|332.48|332.23|332.53|332.23|332.43|332.13|0
1645733160000|2022-02-24 20:06:00|332.53||332.48||332.53||332.48||0
1645733170000|2022-02-24 20:06:10|332.53||332.48||332.53||332.48||0
1645733180000|2022-02-24 20:06:20|332.53|332.43|332.63|332.43|332.63|332.43|332.48|332.43|4
1645733190000|2022-02-24 20:06:30||332.38||332.38||332.43||332.38|1
1645733200000|2022-02-24 20:06:40||332.43||332.38||332.43||332.38|0
1645733210000|2022-02-24 20:06:50|332.68|332.43|332.63|332.43|332.78|332.43|332.63|332.33|38
1645733230000|2022-02-24 20:07:10||332.48||332.43||332.48||332.43|0
1645733240000|2022-02-24 20:07:20|332.73|332.48|332.73|332.53|332.73|332.53|332.73|332.48|3
1645733250000|2022-02-24 20:07:30|332.78|332.58|332.83|332.63|332.83|332.63|332.78|332.58|0
1645733260000|2022-02-24 20:07:40|332.88|332.58|332.83|332.53|332.88|332.58|332.83|332.53|4
1645733270000|2022-02-24 20:07:50||332.58||332.63||332.63||332.53|0
1645733280000|2022-02-24 20:08:00|332.88|332.58|332.78|332.53|332.88|332.58|332.78|332.53|4
1645733290000|2022-02-24 20:08:10|332.83|332.58|332.83|332.63|332.83|332.63|332.83|332.58|0
1645733300000|2022-02-24 20:08:20|332.78|332.58|332.83|332.63|332.83|332.63|332.78|332.58|0
1645733310000|2022-02-24 20:08:30|332.78||332.83||332.83||332.78||0
1645733320000|2022-02-24 20:08:40|332.78|332.53|332.78|332.58|332.78|332.58|332.78|332.53|1
1645733330000|2022-02-24 20:08:50|332.73|332.53|332.68|332.43|332.73|332.58|332.68|332.43|0
1645733340000|2022-02-24 20:09:00||332.38||332.38||332.43||332.38|0
1645733350000|2022-02-24 20:09:10||332.33||332.43||332.43||332.33|0
1645733360000|2022-02-24 20:09:20|332.58|332.38|332.68|332.43|332.68|332.43|332.58|332.38|1
1645733370000|2022-02-24 20:09:30||332.48||332.48||332.48||332.48|0
1645733380000|2022-02-24 20:09:40||332.53||332.43||332.53||332.43|1
1645733400000|2022-02-24 20:10:00||332.48||332.38||332.48||332.38|0
1645733410000|2022-02-24 20:10:10|332.63|332.43|332.63|332.48|332.63|332.48|332.63|332.43|0
1645733420000|2022-02-24 20:10:20|332.58|332.43|332.63|332.48|332.63|332.48|332.58|332.33|1
1645733430000|2022-02-24 20:10:30|332.68||332.68||332.68||332.68||0
1645733440000|2022-02-24 20:10:40|332.78|332.53|332.78|332.58|332.78|332.63|332.78|332.53|2
1645733450000|2022-02-24 20:10:50|332.83|332.63|332.78|332.63|332.83|332.63|332.78|332.63|1
1645733460000|2022-02-24 20:11:00|332.73|332.48|332.73|332.53|332.73|332.53|332.68|332.48|2
1645733470000|2022-02-24 20:11:10|332.68|332.48|332.68|332.43|332.68|332.48|332.68|332.43|0
1645733480000|2022-02-24 20:11:20||332.38||332.43||332.43||332.38|0
1645733490000|2022-02-24 20:11:30|332.73|332.48|332.73|332.53|332.73|332.53|332.73|332.48|0
1645733500000|2022-02-24 20:11:40|332.68|332.48|332.68|332.43|332.68|332.53|332.68|332.43|0
1645733510000|2022-02-24 20:11:50||332.48||332.48||332.48||332.48|0
1645733520000|2022-02-24 20:12:00|332.73|332.53|332.73|332.48|332.73|332.58|332.68|332.48|2
1645733530000|2022-02-24 20:12:10|332.68|332.53|332.68|332.43|332.68|332.53|332.68|332.43|0
1645733540000|2022-02-24 20:12:20||332.48||332.48||332.53||332.43|0
1645733550000|2022-02-24 20:12:30||332.38||332.48||332.48||332.38|0
1645733560000|2022-02-24 20:12:40|332.63|332.43|332.63|332.38|332.63|332.48|332.53|332.33|3
1645733570000|2022-02-24 20:12:50|332.68|332.43|332.68|332.43|332.68|332.48|332.68|332.43|0
1645733580000|2022-02-24 20:13:00|332.73|332.53|332.78|332.58|332.78|332.58|332.73|332.53|0
1645733590000|2022-02-24 20:13:10|332.73|332.43|332.68|332.43|332.73|332.53|332.68|332.43|2
1645733610000|2022-02-24 20:13:30|332.78|332.53|332.78|332.63|332.78|332.63|332.73|332.53|2
1645733620000|2022-02-24 20:13:40|332.73|332.58|332.73|332.53|332.73|332.58|332.73|332.48|1
1645733630000|2022-02-24 20:13:50|332.68|332.48|332.73|332.53|332.73|332.53|332.68|332.48|0
1645733640000|2022-02-24 20:14:00|332.78|332.58|332.78|332.58|332.78|332.58|332.78|332.58|0
1645733660000|2022-02-24 20:14:20|332.83|332.63|332.78|332.58|332.83|332.68|332.73|332.53|2
1645733670000|2022-02-24 20:14:30|332.83|332.53|332.78|332.53|332.83|332.63|332.78|332.53|0
1645733680000|2022-02-24 20:14:40|332.73|332.58|332.73|332.53|332.78|332.58|332.73|332.53|0
1645733690000|2022-02-24 20:14:50|332.78|332.58|332.73|332.58|332.78|332.58|332.73|332.53|214
1645733700000|2022-02-24 20:15:00|332.68|332.48|332.78|332.58|332.78|332.58|332.68|332.48|5
1645733710000|2022-02-24 20:15:10|332.73|332.53|332.73|332.53|332.73|332.58|332.73|332.53|0
1645733720000|2022-02-24 20:15:20|332.68|332.48|332.78|332.58|332.78|332.58|332.68|332.48|0
1645733730000|2022-02-24 20:15:30|332.73|332.53|332.73|332.53|332.73|332.53|332.73|332.48|2
1645733740000|2022-02-24 20:15:40||332.58||332.58||332.58||332.58|0
1645733760000|2022-02-24 20:16:00|332.68|332.53|332.68|332.38|332.68|332.53|332.68|332.38|1
1645733770000|2022-02-24 20:16:10||332.33||332.33||332.33||332.33|0
1645733780000|2022-02-24 20:16:20||332.38||332.33||332.38||332.33|0
1645733790000|2022-02-24 20:16:30||332.38||332.43||332.43||332.33|0
1645733800000|2022-02-24 20:16:40||332.48||332.48||332.48||332.48|0
1645733810000|2022-02-24 20:16:50|332.63|332.38|332.63|332.43|332.63|332.48|332.63|332.38|2
1645733820000|2022-02-24 20:17:00|332.58||332.58||332.58||332.58||1
1645733840000|2022-02-24 20:17:20|332.68|332.38|332.53|332.38|332.68|332.43|332.53|332.33|3
1645733850000|2022-02-24 20:17:30|332.63|332.43|332.63|332.48|332.63|332.48|332.63|332.43|2
1645733860000|2022-02-24 20:17:40|332.73|332.53|332.68|332.48|332.73|332.53|332.68|332.48|4
1645733870000|2022-02-24 20:17:50||332.53||332.53||332.53||332.53|0
1645733880000|2022-02-24 20:18:00|||||||||2
1645733900000|2022-02-24 20:18:20|332.78|332.58|332.78|332.58|332.78|332.58|332.73|332.53|6
1645733910000|2022-02-24 20:18:30|332.73|332.53|332.68|332.53|332.78|332.58|332.68|332.48|4
1645733920000|2022-02-24 20:18:40||332.48||332.53||332.53||332.48|1
1645733930000|2022-02-24 20:18:50|332.63|332.48|332.63|332.48|332.63|332.53|332.63|332.48|0
1645733940000|2022-02-24 20:19:00|332.68|332.53|332.73|332.53|332.73|332.58|332.68|332.53|2
1645733950000|2022-02-24 20:19:10||332.58||332.58||332.58||332.53|0
1645734000000|2022-02-24 20:20:00|332.68|332.48|332.73|332.58|332.73|332.58|332.63|332.48|2
1645734010000|2022-02-24 20:20:10|332.68|332.53|332.63|332.43|332.73|332.53|332.58|332.38|6
1645734020000|2022-02-24 20:20:20|332.58|332.38|332.73|332.48|332.73|332.53|332.58|332.38|0
1645734030000|2022-02-24 20:20:30|332.68|332.53|332.68|332.48|332.73|332.53|332.68|332.48|0
1645734040000|2022-02-24 20:20:40|332.63|332.43|332.63|332.38|332.63|332.43|332.58|332.38|0
1645734050000|2022-02-24 20:20:50|332.58|332.43|332.68|332.48|332.68|332.53|332.58|332.38|0
1645734060000|2022-02-24 20:21:00|332.73|332.53|332.73|332.58|332.73|332.58|332.73|332.48|0
1645734070000|2022-02-24 20:21:10|332.68|332.48|332.73|332.53|332.73|332.53|332.68|332.48|4
1645734080000|2022-02-24 20:21:20|332.68|332.58|332.73|332.53|332.73|332.58|332.68|332.48|0
1645734090000|2022-02-24 20:21:30|332.68|332.48|332.68|332.48|332.73|332.53|332.68|332.48|0
1645734100000|2022-02-24 20:21:40|332.63|332.53|332.68|332.43|332.68|332.53|332.63|332.43|1
1645734110000|2022-02-24 20:21:50|332.63||332.63||332.63||332.63||0
1645734120000|2022-02-24 20:22:00|332.68|332.38|332.58|332.43|332.68|332.48|332.58|332.38|0
1645734130000|2022-02-24 20:22:10|332.63|332.48|332.73|332.53|332.73|332.58|332.63|332.48|2
1645734140000|2022-02-24 20:22:20|332.78|332.58|332.78|332.58|332.78|332.63|332.73|332.53|3
1645734150000|2022-02-24 20:22:30||332.63||332.63||332.63||332.58|0
1645734160000|2022-02-24 20:22:40|332.73|332.58|332.73|332.58|332.73|332.63|332.73|332.58|0
1645734170000|2022-02-24 20:22:50||332.48||332.43||332.48||332.43|2
1645734230000|2022-02-24 20:23:50|332.63|332.48|332.63|332.48|332.73|332.53|332.63|332.48|3
1645734240000|2022-02-24 20:24:00|332.68|332.53|332.68|332.48|332.73|332.53|332.68|332.48|5
1645734250000|2022-02-24 20:24:10|332.73|332.53|332.73|332.53|332.73|332.53|332.73|332.53|0
1645734260000|2022-02-24 20:24:20||332.58||332.58||332.58||332.53|0
1645734270000|2022-02-24 20:24:30||332.53||332.58||332.58||332.53|0
1645734280000|2022-02-24 20:24:40|332.78|332.63|332.78|332.63|332.78|332.63|332.78|332.58|0
1645734290000|2022-02-24 20:24:50|332.83||332.88||332.88||332.83||10
1645734300000|2022-02-24 20:25:00|332.93|332.68|332.93|332.63|332.93|332.68|332.93|332.63|1
1645734310000|2022-02-24 20:25:10|332.88||332.88||332.88||332.88||1
1645734320000|2022-02-24 20:25:20|332.93|332.73|332.98|332.73|332.98|332.73|332.93|332.73|2
1645734330000|2022-02-24 20:25:30||332.78||332.73||332.83||332.73|3
1645734340000|2022-02-24 20:25:40||332.78||332.73||332.78||332.73|2
1645734350000|2022-02-24 20:25:50|333.03|332.78|333.03|332.83|333.03|332.83|333.03|332.73|4
1645734360000|2022-02-24 20:26:00|333.08|332.78|333.08|332.93|333.08|332.93|333.08|332.78|2
1645734370000|2022-02-24 20:26:10|333.13|332.98|333.13|332.98|333.13|332.98|333.13|332.98|5
1645734380000|2022-02-24 20:26:20|333.08|332.93|333.08|332.83|333.08|332.93|333.03|332.83|17
1645734390000|2022-02-24 20:26:30||332.88||332.83||332.88||332.83|0
1645734400000|2022-02-24 20:26:40|333.13|332.78|333.13|332.88|333.13|332.88|333.13|332.78|2
1645734410000|2022-02-24 20:26:50|333.08||333.13||333.13||333.08||1
1645734420000|2022-02-24 20:27:00|333.08|332.83|333.08|332.83|333.13|332.83|333.03|332.83|3
1645734430000|2022-02-24 20:27:10|333.03|332.73|332.83|332.63|333.03|332.73|332.83|332.63|4
1645734440000|2022-02-24 20:27:20|332.88||332.93||332.93||332.88||2
1645734480000|2022-02-24 20:28:00|333.08||333.08||333.08||333.08||1
1645734500000|2022-02-24 20:28:20|333.13||333.13||333.13||333.13||0
1645734530000|2022-02-24 20:28:50|333.08||333.08||333.08||333.08||0
1645734540000|2022-02-24 20:29:00||332.58||332.63||332.63||332.58|0
1645734550000|2022-02-24 20:29:10||332.53||332.43||332.53||332.43|0
1645734590000|2022-02-24 20:29:50||332.38||332.38||332.38||332.38|1
1645734690000|2022-02-24 20:31:30|||||||||1
1645734760000|2022-02-24 20:32:40||332.43||332.43||332.43||332.43|0
1645734810000|2022-02-24 20:33:30|||||||||1
1645734820000|2022-02-24 20:33:40|333.03||333.03||333.03||333.03||0
1645734830000|2022-02-24 20:33:50|||||||||2
1645734840000|2022-02-24 20:34:00|332.98||332.98||332.98||332.98||1
1645734850000|2022-02-24 20:34:10|333.03|332.63|333.18|332.63|333.18|332.63|333.03|332.63|14
1645734860000|2022-02-24 20:34:20|333.28|332.83|333.48|333.13|333.48|333.13|333.28|332.83|7
1645734870000|2022-02-24 20:34:30||333.18||333.18||333.23||333.13|0
1645734880000|2022-02-24 20:34:40||333.23||333.28||333.28||333.23|0
1645734890000|2022-02-24 20:34:50|333.58|333.33|333.58|333.38|333.58|333.38|333.58|333.33|1
1645734900000|2022-02-24 20:35:00||333.33||333.28||333.38||333.28|4
1645734910000|2022-02-24 20:35:10|333.53|333.23|333.53|333.23|333.53|333.28|333.53|333.23|0
1645734920000|2022-02-24 20:35:20||333.28||333.23||333.28||333.23|0
1645734930000|2022-02-24 20:35:30||333.28||333.28||333.28||333.28|0
1645734940000|2022-02-24 20:35:40||333.23||333.28||333.28||333.18|0
1645734950000|2022-02-24 20:35:50||333.23||333.28||333.28||333.23|0
1645734970000|2022-02-24 20:36:10||333.33||333.38||333.38||333.33|0
1645734980000|2022-02-24 20:36:20||333.33||333.28||333.33||333.28|2
1645735020000|2022-02-24 20:37:00|333.58||333.58||333.58||333.58||3
1645735040000|2022-02-24 20:37:20|333.73|333.33|333.73|333.48|333.73|333.48|333.73|333.33|7
1645735050000|2022-02-24 20:37:30|333.68||333.68||333.68||333.63||1
1645735060000|2022-02-24 20:37:40||333.43||333.43||333.43||333.43|3
1645735070000|2022-02-24 20:37:50|333.73||333.73||333.73||333.73||0
1645735080000|2022-02-24 20:38:00||333.48||333.48||333.48||333.48|0
1645735140000|2022-02-24 20:39:00||333.53||333.53||333.58||333.53|0
1645735150000|2022-02-24 20:39:10||333.58||333.48||333.58||333.48|2
1645735220000|2022-02-24 20:40:20|||||||||1
1645735280000|2022-02-24 20:41:20||333.53||333.53||333.58||333.53|2
1645735290000|2022-02-24 20:41:30|333.68|333.48|333.68|333.48|333.68|333.48|333.68|333.48|1
1645735300000|2022-02-24 20:41:40|333.63|333.43|333.58|333.43|333.63|333.43|333.58|333.43|5
1645735320000|2022-02-24 20:42:00|333.68|333.48|333.68|333.48|333.68|333.48|333.68|333.43|7
1645735330000|2022-02-24 20:42:10|333.63|333.43|333.63|333.43|333.63|333.48|333.63|333.43|0
1645735340000|2022-02-24 20:42:20|333.58|333.38|333.58|333.38|333.58|333.38|333.58|333.38|1
1645735350000|2022-02-24 20:42:30|333.63|333.43|333.63|333.48|333.63|333.48|333.63|333.38|1
1645735360000|2022-02-24 20:42:40|333.58|333.43|333.58|333.38|333.58|333.43|333.58|333.38|2
1645735370000|2022-02-24 20:42:50|333.53|333.33|333.63|333.43|333.63|333.48|333.53|333.33|0
1645735380000|2022-02-24 20:43:00|333.58|333.33|333.58|333.28|333.58|333.33|333.43|333.28|3
1645735390000|2022-02-24 20:43:10|333.63|333.48|333.73|333.48|333.73|333.48|333.63|333.38|1
1645735410000|2022-02-24 20:43:30|333.68|333.43|333.68|333.28|333.68|333.43|333.68|333.28|0
1645735420000|2022-02-24 20:43:40|333.63||333.63||333.63||333.63||0
1645735430000|2022-02-24 20:43:50|333.58||333.58||333.58||333.58||0
1645735440000|2022-02-24 20:44:00|333.48||333.53||333.53||333.43||0
1645735450000|2022-02-24 20:44:10|333.48|332.98|333.28|332.98|333.48|332.98|333.28|332.98|2
1645735460000|2022-02-24 20:44:20||332.88||332.88||332.88||332.88|0
1645735480000|2022-02-24 20:44:40||332.83||332.83||332.88||332.83|0
1645735500000|2022-02-24 20:45:00||332.88||332.83||332.88||332.83|0
1645735510000|2022-02-24 20:45:10||332.88||332.83||332.88||332.83|0
1645735520000|2022-02-24 20:45:20||332.88||332.88||332.88||332.83|1
1645735550000|2022-02-24 20:45:50|333.23|332.83|333.13|332.83|333.28|332.83|333.13|332.83|4
1645735560000|2022-02-24 20:46:00|333.18|332.88|333.23|332.93|333.23|332.93|333.13|332.88|5
1645735570000|2022-02-24 20:46:10|333.18|332.98|333.23|332.93|333.23|332.98|333.18|332.93|0
1645735580000|2022-02-24 20:46:20|333.18||333.18||333.23||333.18||2
1645735590000|2022-02-24 20:46:30|333.23|333.08|333.18|332.83|333.23|333.08|333.18|332.83|3
1645735620000|2022-02-24 20:47:00|333.23|332.78|333.13|332.78|333.23|332.78|333.13|332.73|0
1645735630000|2022-02-24 20:47:10|333.08|332.73|333.08|332.63|333.08|332.73|333.08|332.63|0
1645735660000|2022-02-24 20:47:40|333.13||333.08||333.13||333.08||0
1645735750000|2022-02-24 20:49:10||332.58||332.53||332.58||332.53|0
1645735780000|2022-02-24 20:49:40||332.48||332.48||332.48||332.48|0
1645735800000|2022-02-24 20:50:00||332.53||332.53||332.53||332.53|1
1645735810000|2022-02-24 20:50:10|333.03|332.48|332.98|332.48|333.08|332.48|332.98|332.48|1
1645735820000|2022-02-24 20:50:20|333.03||332.98||333.03||332.98||0
1645735830000|2022-02-24 20:50:30|333.03||332.98||333.03||332.98||0
1645735840000|2022-02-24 20:50:40|333.03|332.53|333.03|332.53|333.03|332.53|333.03|332.53|1
1645735850000|2022-02-24 20:50:50||332.58||332.63||332.63||332.58|0
1645735860000|2022-02-24 20:51:00|332.98||333.03||333.03||332.98||0
1645735870000|2022-02-24 20:51:10|332.98||332.98||333.03||332.98||0
1645735880000|2022-02-24 20:51:20|333.03|332.58|333.03|332.63|333.03|332.63|332.98|332.58|2
1645735890000|2022-02-24 20:51:30||332.73||332.73||332.73||332.68|0
1645735900000|2022-02-24 20:51:40|332.98|332.68|333.03|332.73|333.03|332.73|332.98|332.68|0
1645735910000|2022-02-24 20:51:50|332.98|332.78|333.08|332.83|333.08|332.83|332.98|332.78|1
1645735920000|2022-02-24 20:52:00|333.13|332.88|333.38|333.13|333.38|333.13|333.13|332.83|7
1645735930000|2022-02-24 20:52:10|333.43|333.03|333.43|333.03|333.43|333.03|333.43|333.03|4
1645735940000|2022-02-24 20:52:20||332.93||333.03||333.03||332.93|0
1645735950000|2022-02-24 20:52:30||332.98||333.08||333.08||332.98|0
1645735960000|2022-02-24 20:52:40||333.03||333.13||333.18||333.03|0
1645735970000|2022-02-24 20:52:50||333.18||333.08||333.18||333.03|0
1645735980000|2022-02-24 20:53:00|333.53|333.13|333.53|333.23|333.53|333.23|333.53|333.08|1
1645736000000|2022-02-24 20:53:20|333.63|333.28|333.78|333.63|333.78|333.63|333.63|333.23|28
1645736010000|2022-02-24 20:53:30|333.83|333.68|333.93|333.68|333.98|333.68|333.83|333.63|16
1645736020000|2022-02-24 20:53:40|333.98|333.63|333.98|333.63|333.98|333.68|333.98|333.63|1
1645736030000|2022-02-24 20:53:50|333.93|333.68|333.93|333.63|333.98|333.68|333.93|333.63|8
1645736040000|2022-02-24 20:54:00||333.68||333.68||333.68||333.68|4
1645736050000|2022-02-24 20:54:10|333.98|333.63|333.98|333.73|333.98|333.73|333.98|333.63|12
1645736060000|2022-02-24 20:54:20||333.63||333.73||333.73||333.63|2
1645736070000|2022-02-24 20:54:30|334.03|333.68|334.03|333.73|334.03|333.78|334.03|333.63|16
1645736080000|2022-02-24 20:54:40||333.78||333.68||333.78||333.68|0
1645736090000|2022-02-24 20:54:50|334.08|333.73|334.08|333.78|334.08|333.78|334.08|333.73|5
1645736100000|2022-02-24 20:55:00|334.03|333.73|334.03|333.78|334.08|333.78|334.03|333.68|5
1645736110000|2022-02-24 20:55:10|334.08|333.68|334.08|333.83|334.08|333.88|334.08|333.68|5
1645736120000|2022-02-24 20:55:20|333.93|333.73|334.03|333.88|334.23|333.93|333.93|333.73|5
1645736130000|2022-02-24 20:55:30|334.23|333.83|334.13|333.88|334.23|333.93|334.13|333.83|2
1645736140000|2022-02-24 20:55:40|334.23|333.83|334.23|333.88|334.23|333.93|334.08|333.83|8
1645736150000|2022-02-24 20:55:50|334.18|333.83|334.23|333.98|334.28|333.98|334.08|333.83|10
1645736160000|2022-02-24 20:56:00|334.28|333.93|334.08|333.93|334.28|333.98|334.08|333.83|7
1645736170000|2022-02-24 20:56:10|334.28|333.98|334.23|334.08|334.28|334.08|334.23|333.83|4
1645736180000|2022-02-24 20:56:20|334.33|333.93|334.33|333.83|334.33|334.18|334.33|333.83|2
1645736190000|2022-02-24 20:56:30|||||||||1
1645736200000|2022-02-24 20:56:40||334.18||334.18||334.18||333.83|2
1645736210000|2022-02-24 20:56:50||333.93||333.93||334.18||333.93|1
1645736220000|2022-02-24 20:57:00||334.18||334.18||334.18||333.98|1
1645736230000|2022-02-24 20:57:10||334.03||334.03||334.18||333.98|2
1645736240000|2022-02-24 20:57:20||334.18||334.03||334.18||333.93|2
1645736250000|2022-02-24 20:57:30|334.28|334.08|334.28|334.13|334.28|334.13|334.28|333.93|6
1645736260000|2022-02-24 20:57:40|334.18|333.98|334.18|334.03|334.18|334.13|334.18|333.93|5
1645736270000|2022-02-24 20:57:50|333.93|333.93|333.93|333.78|333.93|333.93|333.93|333.78|2
1645736280000|2022-02-24 20:58:00|333.88|333.68|333.88|333.68|333.88|333.68|333.88|333.63|2
1645736290000|2022-02-24 20:58:10|333.98|333.63|334.08|333.68|334.08|333.68|333.98|333.63|5
1645736310000|2022-02-24 20:58:30|||||||||1
1645736340000|2022-02-24 20:59:00|334.18|333.83|334.23|333.88|334.23|333.88|334.18|333.68|0
1645736350000|2022-02-24 20:59:10|334.18|333.83|334.23|333.88|334.23|333.88|334.18|333.78|0
1645736360000|2022-02-24 20:59:20|334.28|333.83|334.28|333.93|334.28|333.93|334.28|333.83|0
1645736370000|2022-02-24 20:59:30|334.33|333.83|334.28|334.03|334.33|334.03|334.28|333.83|1
1645736380000|2022-02-24 20:59:40||333.78||333.78||334.03||333.78|1
1645736390000|2022-02-24 20:59:50|334.23|333.93|334.13|333.98|334.28|334.08|334.08|333.68|9
1645736400000|2022-02-24 21:00:00|334.28|333.78|334.18|333.68|334.28|334.13|334.18|333.68|4
1645736410000|2022-02-24 21:00:10|334.08|333.78|334.03|333.68|334.08|333.78|333.98|333.68|0
1645736420000|2022-02-24 21:00:20|333.98|333.83|334.18|333.93|334.23|333.93|333.98|333.68|1
1645736430000|2022-02-24 21:00:30|334.03|333.88|334.13|333.78|334.18|333.93|334.03|333.78|1
1645736450000|2022-02-24 21:00:50||333.68||333.68||333.68||333.68|0
1645736520000|2022-02-24 21:02:00|334.03|333.73|333.98|333.68|334.03|333.73|333.98|333.68|0
1645736530000|2022-02-24 21:02:10|333.93||333.93||333.93||333.93||0
1645736540000|2022-02-24 21:02:20||333.63||333.63||333.63||333.63|1
1645736550000|2022-02-24 21:02:30||333.68||333.68||333.78||333.68|1
1645736560000|2022-02-24 21:02:40|333.88|333.63|333.83|333.63|333.93|333.63|333.78|333.63|1
1645736580000|2022-02-24 21:03:00|333.78|333.48|333.78|333.43|333.78|333.48|333.78|333.43|1
1645736600000|2022-02-24 21:03:20|333.83||333.78||333.83||333.78||0
1645736630000|2022-02-24 21:03:50|333.83||333.78||333.83||333.78||0
1645736680000|2022-02-24 21:04:40|333.73|333.33|333.73|333.33|333.73|333.33|333.73|333.33|0
1645736700000|2022-02-24 21:05:00|333.68||333.73||333.73||333.68||0
1645736710000|2022-02-24 21:05:10|333.68||333.68||333.73||333.68||0
1645736720000|2022-02-24 21:05:20|333.73||333.68||333.73||333.68||0
1645736730000|2022-02-24 21:05:30|333.73|333.23|333.63|333.23|333.73|333.23|333.63|333.23|0
1645736740000|2022-02-24 21:05:40|333.68|333.33|333.68|333.53|333.68|333.53|333.63|333.23|2
1645736750000|2022-02-24 21:05:50|333.73|333.58|333.98|333.33|333.98|333.58|333.73|333.33|1
1645736770000|2022-02-24 21:06:10|334.03|333.43|334.08|333.78|334.08|333.78|334.03|333.43|0
1645736780000|2022-02-24 21:06:20|334.03|333.73|334.08|333.73|334.08|333.78|334.03|333.73|3
1645736790000|2022-02-24 21:06:30|334.03|333.78|333.83|333.38|334.03|333.78|333.83|333.38|0
1645736800000|2022-02-24 21:06:40|333.68|333.23|333.58|333.23|333.68|333.23|333.58|333.23|3
1645736810000|2022-02-24 21:06:50|333.63|333.28|334.08|333.68|334.08|333.68|333.63|333.28|1
1645736820000|2022-02-24 21:07:00|333.88|333.73|333.83|333.63|334.13|333.78|333.83|333.63|2
1645736830000|2022-02-24 21:07:10|333.73|333.53|334.03|333.68|334.03|333.68|333.68|333.53|4
1645736840000|2022-02-24 21:07:20|334.13|333.78|334.13|333.78|334.13|333.78|334.13|333.73|3
1645736850000|2022-02-24 21:07:30|334.03|333.68|333.63|333.38|334.03|333.68|333.63|333.38|1
1645736860000|2022-02-24 21:07:40|333.68|333.63|334.03|333.63|334.03|333.63|333.63|333.63|3
1645736870000|2022-02-24 21:07:50|334.18|333.73|334.03|333.78|334.18|333.83|333.93|333.73|3
1645736880000|2022-02-24 21:08:00|333.98|333.73|333.73|333.38|334.03|333.73|333.73|333.38|1
1645736890000|2022-02-24 21:08:10|333.63|333.53|334.03|333.63|334.03|333.63|333.63|333.53|1
1645736900000|2022-02-24 21:08:20|334.08|333.68|334.03|333.68|334.08|333.68|333.98|333.63|1
1645736910000|2022-02-24 21:08:30|333.98|333.63|333.83|333.38|334.03|333.68|333.83|333.38|1
1645736920000|2022-02-24 21:08:40|333.68|333.23|333.73|333.33|333.73|333.33|333.58|333.23|7
1645736930000|2022-02-24 21:08:50|334.08|333.58|334.13|333.63|334.13|333.63|333.98|333.43|1
1645736940000|2022-02-24 21:09:00||333.68||333.68||333.68||333.68|0
1645736950000|2022-02-24 21:09:10|334.03|333.63|333.98|333.63|334.13|333.68|333.98|333.63|5
1645736960000|2022-02-24 21:09:20|333.93|333.58|333.78|333.23|333.93|333.58|333.73|333.23|2
1645736970000|2022-02-24 21:09:30|333.73|333.63|333.83|333.23|333.83|333.63|333.73|333.23|0
1645736980000|2022-02-24 21:09:40|333.78|333.28|334.03|333.33|334.03|333.33|333.78|333.28|2
1645736990000|2022-02-24 21:09:50|333.93|333.23|334.03|333.43|334.03|333.73|333.93|333.23|1
1645737000000|2022-02-24 21:10:00|333.93|333.48|333.93|333.38|333.93|333.58|333.93|333.38|0
1645737010000|2022-02-24 21:10:10|333.78|333.23|333.93|333.23|333.93|333.73|333.78|333.23|0
1645737020000|2022-02-24 21:10:20|334.03|333.33|334.03|333.58|334.03|333.58|334.03|333.33|0
1645737130000|2022-02-24 21:12:10|333.98||333.98||333.98||333.98||0
1645737140000|2022-02-24 21:12:20|333.93|333.53|333.78|333.43|333.93|333.53|333.78|333.43|0
1645737150000|2022-02-24 21:12:30|333.68|333.38|333.78|333.23|333.88|333.38|333.63|333.23|1
1645737160000|2022-02-24 21:12:40|333.68|333.18|333.78|333.63|333.78|333.63|333.68|333.18|0
1645737170000|2022-02-24 21:12:50|333.73|333.58|333.78|333.28|333.83|333.58|333.73|333.18|1
1645737180000|2022-02-24 21:13:00|333.73|333.23|333.73|333.33|333.83|333.33|333.68|333.23|0
1645737190000|2022-02-24 21:13:10|333.78|333.18|333.78|333.58|333.83|333.58|333.78|333.18|0
1645737200000|2022-02-24 21:13:20|333.83|333.28|333.83|333.33|333.88|333.58|333.83|333.28|2
1645737210000|2022-02-24 21:13:30|333.68|333.38|333.83|333.18|333.83|333.38|333.68|333.18|0
1645737220000|2022-02-24 21:13:40||333.28||333.28||333.28||333.23|0
1645737230000|2022-02-24 21:13:50|333.78|333.23|333.78|333.28|333.78|333.28|333.78|333.23|0
1645737240000|2022-02-24 21:14:00|333.83|333.23|333.83|333.23|333.93|333.33|333.83|333.23|2
1645737260000|2022-02-24 21:14:20|333.73|333.13|333.73|333.13|333.83|333.23|333.73|333.13|0
1645737290000|2022-02-24 21:14:50|333.83|333.23|333.83|333.23|333.83|333.23|333.83|333.23|1
1645737300000|2022-02-24 21:15:00|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645737310000|2022-02-24 21:15:10|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645737320000|2022-02-24 21:15:20|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645737330000|2022-02-24 21:15:30|333.93|333.33|333.93|333.33|333.93|333.33|333.83|333.23|0
1645737340000|2022-02-24 21:15:40|333.83|333.23|333.93|333.33|333.93|333.33|333.83|333.23|0
1645737360000|2022-02-24 21:16:00|334.03|333.43|334.03|333.43|334.03|333.43|333.93|333.33|0
1645737370000|2022-02-24 21:16:10|333.93|333.33|333.93|333.33|333.93|333.33|333.93|333.33|0
1645737430000|2022-02-24 21:17:10|333.83|333.23|333.83|333.23|333.83|333.23|333.83|333.23|0
1645737480000|2022-02-24 21:18:00|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645737500000|2022-02-24 21:18:20|333.93|333.33|333.93|333.33|333.93|333.33|333.93|333.33|0
1645737550000|2022-02-24 21:19:10|333.83|333.23|333.83|333.23|333.93|333.33|333.83|333.23|0
1645737570000|2022-02-24 21:19:30|333.93|333.33|333.93|333.33|333.93|333.33|333.83|333.23|0
1645737590000|2022-02-24 21:19:50|333.83|333.23|333.93|333.33|333.93|333.33|333.83|333.23|0
1645737600000|2022-02-24 21:20:00|333.83|333.23|333.93|333.33|333.93|333.33|333.83|333.23|0
1645737610000|2022-02-24 21:20:10|333.83|333.23|333.93|333.33|333.93|333.33|333.83|333.23|0
1645737630000|2022-02-24 21:20:30|333.83|333.23|333.93|333.33|333.93|333.33|333.83|333.23|0
1645737640000|2022-02-24 21:20:40|333.83|333.23|333.93|333.33|333.93|333.33|333.83|333.23|0
1645737660000|2022-02-24 21:21:00|333.83|333.23|333.83|333.23|333.83|333.23|333.83|333.23|0
1645737680000|2022-02-24 21:21:20|333.73|333.13|333.63|333.03|333.73|333.13|333.63|333.03|0
1645737690000|2022-02-24 21:21:30|333.73|333.13|333.73|333.13|333.73|333.13|333.73|333.13|0
1645737730000|2022-02-24 21:22:10|333.83|333.23|333.83|333.23|333.83|333.23|333.73|333.13|0
1645737760000|2022-02-24 21:22:40|333.73|333.13|333.83|333.23|333.83|333.23|333.73|333.13|0
1645737820000|2022-02-24 21:23:40|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645737830000|2022-02-24 21:23:50|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645737840000|2022-02-24 21:24:00|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645737850000|2022-02-24 21:24:10|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645737990000|2022-02-24 21:26:30|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645738000000|2022-02-24 21:26:40|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645738020000|2022-02-24 21:27:00|333.73|333.13|333.73|333.13|333.73|333.13|333.73|333.13|0
1645738030000|2022-02-24 21:27:10|333.83|333.23|333.73|333.13|333.83|333.23|333.73|333.13|0
1645738060000|2022-02-24 21:27:40|333.83|333.23|333.83|333.23|333.83|333.23|333.83|333.23|0
1645738080000|2022-02-24 21:28:00|333.73|333.13|333.83|333.23|333.83|333.23|333.73|333.13|0
1645738090000|2022-02-24 21:28:10|333.73|333.13|333.83|333.23|333.93|333.33|333.73|333.13|0
1645738110000|2022-02-24 21:28:30|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645738130000|2022-02-24 21:28:50|333.93|333.33|333.83|333.23|333.93|333.33|333.83|333.23|0
1645738240000|2022-02-24 21:30:40|333.73|333.13|333.83|333.23|333.83|333.23|333.73|333.13|0
1645738250000|2022-02-24 21:30:50|333.73|333.13|333.73|333.13|333.73|333.13|333.73|333.13|0
1645738260000|2022-02-24 21:31:00|333.83|333.23|333.83|333.23|333.83|333.23|333.73|333.13|0
1645738290000|2022-02-24 21:31:30|333.73|333.13|333.73|333.13|333.73|333.13|333.73|333.13|0
1645738310000|2022-02-24 21:31:50|333.63|333.03|333.63|333.03|333.63|333.03|333.63|333.03|0
1645738400000|2022-02-24 21:33:20|333.53|332.93|333.53|332.93|333.63|333.03|333.53|332.93|0
1645738410000|2022-02-24 21:33:30|333.43|332.83|333.53|332.93|333.53|332.93|333.43|332.83|0
1645738440000|2022-02-24 21:34:00|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645738470000|2022-02-24 21:34:30|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645738480000|2022-02-24 21:34:40|333.43|332.83|333.43|332.83|333.43|332.83|333.33|332.73|0
1645738560000|2022-02-24 21:36:00|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645738630000|2022-02-24 21:37:10|333.23|332.63|333.33|332.73|333.33|332.73|333.23|332.63|0
1645738640000|2022-02-24 21:37:20|333.23|332.63|333.23|332.63|333.23|332.63|333.23|332.63|0
1645738650000|2022-02-24 21:37:30|333.13|332.53|333.23|332.63|333.23|332.63|333.13|332.53|0
1645738660000|2022-02-24 21:37:40|333.13|332.53|333.13|332.53|333.23|332.63|333.13|332.53|0
1645738670000|2022-02-24 21:37:50|333.03|332.43|333.03|332.43|333.13|332.53|333.03|332.43|0
1645738690000|2022-02-24 21:38:10|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645738700000|2022-02-24 21:38:20|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645738780000|2022-02-24 21:39:40|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645738830000|2022-02-24 21:40:30|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645738900000|2022-02-24 21:41:40|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645738920000|2022-02-24 21:42:00|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645738930000|2022-02-24 21:42:10|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645738990000|2022-02-24 21:43:10|333.03|332.43|333.03|332.43|333.03|332.43|332.93|332.33|0
1645739040000|2022-02-24 21:44:00|332.93|332.33|333.03|332.43|333.03|332.43|332.93|332.33|0
1645739070000|2022-02-24 21:44:30|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645739090000|2022-02-24 21:44:50|333.03|332.43|332.93|332.33|333.03|332.43|332.93|332.33|0
1645739100000|2022-02-24 21:45:00|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645739210000|2022-02-24 21:46:50|333.13|332.53|333.13|332.53|333.13|332.53|333.03|332.43|0
1645739220000|2022-02-24 21:47:00|333.03|332.43|333.13|332.53|333.13|332.53|333.03|332.43|0
1645739260000|2022-02-24 21:47:40|333.23|332.63|333.23|332.63|333.23|332.63|333.23|332.63|0
1645739280000|2022-02-24 21:48:00|333.13|332.53|333.23|332.63|333.23|332.63|333.13|332.53|0
1645739290000|2022-02-24 21:48:10|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645739310000|2022-02-24 21:48:30|333.23|332.63|333.23|332.63|333.23|332.63|333.23|332.63|0
1645739340000|2022-02-24 21:49:00|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645739350000|2022-02-24 21:49:10|333.43|332.83|333.33|332.73|333.43|332.83|333.33|332.73|0
1645739360000|2022-02-24 21:49:20|333.43|332.83|333.33|332.73|333.43|332.83|333.33|332.73|0
1645739380000|2022-02-24 21:49:40|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645739400000|2022-02-24 21:50:00|333.33|332.73|333.43|332.83|333.43|332.83|333.33|332.73|0
1645739420000|2022-02-24 21:50:20|333.33|332.73|333.33|332.73|333.43|332.83|333.33|332.73|0
1645739430000|2022-02-24 21:50:30|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645739460000|2022-02-24 21:51:00|333.53|332.93|333.43|332.83|333.53|332.93|333.43|332.83|0
1645739470000|2022-02-24 21:51:10|333.53|332.93|333.53|332.93|333.53|332.93|333.43|332.83|0
1645739480000|2022-02-24 21:51:20|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645739500000|2022-02-24 21:51:40|333.53|332.93|333.53|332.93|333.53|332.93|333.53|332.93|0
1645739510000|2022-02-24 21:51:50|333.63|333.03|333.63|333.03|333.63|333.03|333.63|333.03|0
1645739520000|2022-02-24 21:52:00|333.53|332.93|333.63|333.03|333.63|333.03|333.53|332.93|0
1645739560000|2022-02-24 21:52:40|333.73|333.13|333.73|333.13|333.73|333.13|333.63|333.03|0
1645739580000|2022-02-24 21:53:00|333.63|333.03|333.63|333.03|333.63|333.03|333.63|333.03|0
1645739590000|2022-02-24 21:53:10|333.73|333.13|333.73|333.13|333.73|333.13|333.63|333.03|0
1645739600000|2022-02-24 21:53:20|333.63|333.03|333.63|333.03|333.63|333.03|333.63|333.03|0
1645739630000|2022-02-24 21:53:50|333.73|333.13|333.73|333.13|333.73|333.13|333.73|333.13|0
1645739640000|2022-02-24 21:54:00|333.83|333.23|333.73|333.13|333.83|333.23|333.73|333.13|0
1645739650000|2022-02-24 21:54:10|333.83|333.23|333.73|333.13|333.83|333.23|333.73|333.13|0
1645739660000|2022-02-24 21:54:20|333.83|333.23|333.83|333.23|333.83|333.23|333.83|333.23|0
1645739670000|2022-02-24 21:54:30|333.73|333.13|333.83|333.23|333.83|333.23|333.73|333.13|0
1645739690000|2022-02-24 21:54:50|333.73|333.13|333.83|333.23|333.83|333.23|333.73|333.13|0
1645739710000|2022-02-24 21:55:10|333.73|333.13|333.83|333.23|333.83|333.23|333.73|333.13|0
1645739720000|2022-02-24 21:55:20|333.73|333.13|333.73|333.13|333.73|333.13|333.73|333.13|0
1645739740000|2022-02-24 21:55:40|333.83|333.23|333.83|333.23|333.83|333.23|333.73|333.13|0
1645739750000|2022-02-24 21:55:50|333.73|333.13|333.73|333.13|333.73|333.13|333.73|333.13|0
1645739760000|2022-02-24 21:56:00|333.83|333.23|333.73|333.13|333.83|333.23|333.73|333.13|0
1645739770000|2022-02-24 21:56:10|333.83|333.23|333.83|333.23|333.83|333.23|333.73|333.13|0
1645739820000|2022-02-24 21:57:00|333.93|333.33|333.93|333.33|333.93|333.33|333.93|333.33|0
1645739830000|2022-02-24 21:57:10|333.83|333.23|333.83|333.23|333.93|333.33|333.83|333.23|0
1645739840000|2022-02-24 21:57:20|333.73|333.13|333.73|333.13|333.73|333.13|333.73|333.13|0
1645739850000|2022-02-24 21:57:30|333.63|333.03|333.73|333.13|333.73|333.13|333.63|333.03|0
1645739860000|2022-02-24 21:57:40|333.63|333.03|333.63|333.03|333.73|333.13|333.63|333.03|0
1645739870000|2022-02-24 21:57:50|333.53|332.93|333.53|332.93|333.53|332.93|333.53|332.93|0
1645739890000|2022-02-24 21:58:10|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645739910000|2022-02-24 21:58:30|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645739920000|2022-02-24 21:58:40|333.23|332.63|333.23|332.63|333.33|332.73|333.23|332.63|0
1645739940000|2022-02-24 21:59:00|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645739950000|2022-02-24 21:59:10|333.23|332.63|333.13|332.53|333.23|332.63|333.13|332.53|0
1645739960000|2022-02-24 21:59:20|333.23|332.63|333.23|332.63|333.23|332.63|333.13|332.53|0
1645739970000|2022-02-24 21:59:30|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645739990000|2022-02-24 21:59:50|333.23|332.63|333.13|332.53|333.23|332.63|333.13|332.53|0
1645740010000|2022-02-24 22:00:10|333.23|332.63|333.23|332.63|333.23|332.63|333.23|332.63|0
1645740030000|2022-02-24 22:00:30|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645740730000|2022-02-24 22:12:10|333.23|332.63|333.23|332.63|333.23|332.63|333.23|332.63|0
1645741290000|2022-02-24 22:21:30|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645741350000|2022-02-24 22:22:30|333.33|332.73|333.43|332.83|333.43|332.83|333.33|332.73|0
1645741480000|2022-02-24 22:24:40|333.33|332.73|333.43|332.83|333.43|332.83|333.33|332.73|0
1645741500000|2022-02-24 22:25:00|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645742090000|2022-02-24 22:34:50|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645742100000|2022-02-24 22:35:00|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645742150000|2022-02-24 22:35:50|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645742290000|2022-02-24 22:38:10|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645742350000|2022-02-24 22:39:10|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645742380000|2022-02-24 22:39:40|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645742480000|2022-02-24 22:41:20|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645742490000|2022-02-24 22:41:30|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645742500000|2022-02-24 22:41:40|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645742510000|2022-02-24 22:41:50|333.33|332.73|333.43|332.83|333.43|332.83|333.33|332.73|0
1645742560000|2022-02-24 22:42:40|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645742590000|2022-02-24 22:43:10|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645742680000|2022-02-24 22:44:40|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645743120000|2022-02-24 22:52:00|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645743270000|2022-02-24 22:54:30|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645743600000|2022-02-24 23:00:00|333.13|332.53|333.23|332.63|333.23|332.63|333.03|332.43|0
1645743610000|2022-02-24 23:00:10|333.13|332.53|333.23|332.63|333.23|332.63|333.13|332.53|0
1645743620000|2022-02-24 23:00:20|333.13|332.53|333.23|332.63|333.23|332.63|333.13|332.53|0
1645743630000|2022-02-24 23:00:30|333.13|332.53|333.23|332.63|333.23|332.63|333.13|332.53|0
1645743640000|2022-02-24 23:00:40|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645743650000|2022-02-24 23:00:50|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645743660000|2022-02-24 23:01:00|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645743670000|2022-02-24 23:01:10|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645743680000|2022-02-24 23:01:20|332.83|332.23|332.93|332.33|332.93|332.33|332.83|332.23|0
1645743690000|2022-02-24 23:01:30|332.83|332.23|332.83|332.23|332.83|332.23|332.73|332.13|0
1645743720000|2022-02-24 23:02:00|332.93|332.33|332.93|332.33|332.93|332.33|332.83|332.23|0
1645743740000|2022-02-24 23:02:20|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645743750000|2022-02-24 23:02:30|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645743760000|2022-02-24 23:02:40|333.03|332.43|332.93|332.33|333.03|332.43|332.93|332.33|0
1645743770000|2022-02-24 23:02:50|333.03|332.43|333.13|332.53|333.13|332.53|333.03|332.43|0
1645743780000|2022-02-24 23:03:00|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645743800000|2022-02-24 23:03:20|332.93|332.33|332.93|332.33|333.03|332.43|332.93|332.33|0
1645743810000|2022-02-24 23:03:30|333.03|332.43|333.03|332.43|333.03|332.43|332.93|332.33|0
1645743830000|2022-02-24 23:03:50|332.93|332.33|332.93|332.33|333.03|332.43|332.93|332.33|0
1645743860000|2022-02-24 23:04:20|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645743880000|2022-02-24 23:04:40|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645743890000|2022-02-24 23:04:50|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645743900000|2022-02-24 23:05:00|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645743930000|2022-02-24 23:05:30|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645743940000|2022-02-24 23:05:40|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645743970000|2022-02-24 23:06:10|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645743990000|2022-02-24 23:06:30|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645744000000|2022-02-24 23:06:40|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645744010000|2022-02-24 23:06:50|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645744020000|2022-02-24 23:07:00|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645744030000|2022-02-24 23:07:10|333.23|332.63|333.23|332.63|333.23|332.63|333.13|332.53|0
1645744040000|2022-02-24 23:07:20|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645744050000|2022-02-24 23:07:30|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645744060000|2022-02-24 23:07:40|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645744090000|2022-02-24 23:08:10|333.23|332.63|333.23|332.63|333.23|332.63|333.13|332.53|0
1645744100000|2022-02-24 23:08:20|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645744140000|2022-02-24 23:09:00|333.03|332.43|333.03|332.43|333.13|332.53|333.03|332.43|0
1645744150000|2022-02-24 23:09:10|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645744180000|2022-02-24 23:09:40|332.93|332.33|332.93|332.33|333.03|332.43|332.93|332.33|0
1645744190000|2022-02-24 23:09:50|333.03|332.43|332.93|332.33|333.03|332.43|332.93|332.33|0
1645744240000|2022-02-24 23:10:40|332.83|332.23|332.93|332.33|332.93|332.33|332.83|332.23|0
1645744260000|2022-02-24 23:11:00|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645744280000|2022-02-24 23:11:20|332.93|332.33|332.83|332.23|332.93|332.33|332.83|332.23|0
1645744290000|2022-02-24 23:11:30|332.93|332.33|332.83|332.23|332.93|332.33|332.83|332.23|0
1645744300000|2022-02-24 23:11:40|332.93|332.33|332.83|332.23|332.93|332.33|332.83|332.23|0
1645744320000|2022-02-24 23:12:00|332.93|332.33|332.93|332.33|332.93|332.33|332.83|332.23|0
1645744340000|2022-02-24 23:12:20|333.03|332.43|332.93|332.33|333.03|332.43|332.93|332.33|0
1645744440000|2022-02-24 23:14:00|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645744500000|2022-02-24 23:15:00|332.93|332.33|333.03|332.43|333.03|332.43|332.93|332.33|0
1645744510000|2022-02-24 23:15:10|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645744530000|2022-02-24 23:15:30|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645744580000|2022-02-24 23:16:20|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645744590000|2022-02-24 23:16:30|332.83|332.23|332.93|332.33|332.93|332.33|332.83|332.23|0
1645744650000|2022-02-24 23:17:30|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645744660000|2022-02-24 23:17:40|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645744690000|2022-02-24 23:18:10|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645744700000|2022-02-24 23:18:20|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645744710000|2022-02-24 23:18:30|332.83|332.23|332.73|332.13|332.83|332.23|332.73|332.13|0
1645744720000|2022-02-24 23:18:40|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645744730000|2022-02-24 23:18:50|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645744740000|2022-02-24 23:19:00|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645744750000|2022-02-24 23:19:10|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645744770000|2022-02-24 23:19:30|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645744800000|2022-02-24 23:20:00|332.73|332.13|332.83|332.23|332.83|332.23|332.73|332.13|0
1645744810000|2022-02-24 23:20:10|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645744830000|2022-02-24 23:20:30|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645744840000|2022-02-24 23:20:40|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645744850000|2022-02-24 23:20:50|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645744860000|2022-02-24 23:21:00|332.53|331.93|332.63|332.03|332.63|332.03|332.53|331.93|0
1645744870000|2022-02-24 23:21:10|332.73|332.13|332.73|332.13|332.83|332.23|332.73|332.13|0
1645744880000|2022-02-24 23:21:20|332.83|332.23|332.83|332.23|332.83|332.23|332.73|332.13|0
1645744950000|2022-02-24 23:22:30|332.73|332.13|332.83|332.23|332.83|332.23|332.73|332.13|0
1645744960000|2022-02-24 23:22:40|332.73|332.13|332.73|332.13|332.83|332.23|332.73|332.13|0
1645744970000|2022-02-24 23:22:50|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645745040000|2022-02-24 23:24:00|332.93|332.33|332.83|332.23|332.93|332.33|332.83|332.23|0
1645745100000|2022-02-24 23:25:00|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645745130000|2022-02-24 23:25:30|332.63|332.03|332.73|332.13|332.73|332.13|332.63|332.03|0
1645745140000|2022-02-24 23:25:40|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645745150000|2022-02-24 23:25:50|332.73|332.13|332.63|332.03|332.73|332.13|332.63|332.03|0
1645745180000|2022-02-24 23:26:20|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645745190000|2022-02-24 23:26:30|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645745200000|2022-02-24 23:26:40|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645745220000|2022-02-24 23:27:00|332.43|331.83|332.53|331.93|332.53|331.93|332.43|331.83|0
1645745230000|2022-02-24 23:27:10|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645745270000|2022-02-24 23:27:50|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645745300000|2022-02-24 23:28:20|332.43|331.83|332.53|331.93|332.53|331.93|332.43|331.83|0
1645745350000|2022-02-24 23:29:10|332.63|332.03|332.53|331.93|332.63|332.03|332.53|331.93|0
1645745360000|2022-02-24 23:29:20|332.63|332.03|332.53|331.93|332.63|332.03|332.53|331.93|0
1645745370000|2022-02-24 23:29:30|332.63|332.03|332.63|332.03|332.63|332.03|332.53|331.93|0
1645745390000|2022-02-24 23:29:50|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645745410000|2022-02-24 23:30:10|332.63|332.03|332.53|331.93|332.63|332.03|332.53|331.93|0
1645745440000|2022-02-24 23:30:40|332.43|331.83|332.43|331.83|332.53|331.93|332.43|331.83|0
1645745450000|2022-02-24 23:30:50|332.53|331.93|332.53|331.93|332.53|331.93|332.43|331.83|0
1645745460000|2022-02-24 23:31:00|332.43|331.83|332.53|331.93|332.53|331.93|332.43|331.83|0
1645745470000|2022-02-24 23:31:10|332.43|331.83|332.43|331.83|332.43|331.83|332.43|331.83|0
1645745520000|2022-02-24 23:32:00|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645745540000|2022-02-24 23:32:20|332.43|331.83|332.43|331.83|332.43|331.83|332.43|331.83|0
1645745550000|2022-02-24 23:32:30|332.33|331.73|332.43|331.83|332.43|331.83|332.33|331.73|0
1645745570000|2022-02-24 23:32:50|332.33|331.73|332.33|331.73|332.33|331.73|332.33|331.73|0
1645745640000|2022-02-24 23:34:00|332.23|331.63|332.23|331.63|332.23|331.63|332.23|331.63|0
1645745650000|2022-02-24 23:34:10|332.33|331.73|332.33|331.73|332.33|331.73|332.33|331.73|0
1645745660000|2022-02-24 23:34:20|332.23|331.63|332.33|331.73|332.33|331.73|332.23|331.63|0
1645745670000|2022-02-24 23:34:30|332.23|331.63|332.23|331.63|332.33|331.73|332.23|331.63|0
1645745700000|2022-02-24 23:35:00|332.33|331.73|332.33|331.73|332.33|331.73|332.33|331.73|0
1645745760000|2022-02-24 23:36:00|332.23|331.63|332.33|331.73|332.33|331.73|332.23|331.63|0
1645745770000|2022-02-24 23:36:10|332.43|331.83|332.43|331.83|332.43|331.83|332.43|331.83|0
1645745790000|2022-02-24 23:36:30|332.33|331.73|332.43|331.83|332.43|331.83|332.33|331.73|0
1645745820000|2022-02-24 23:37:00|332.33|331.73|332.43|331.83|332.43|331.83|332.33|331.73|0
1645745890000|2022-02-24 23:38:10|332.53|331.93|332.43|331.83|332.53|331.93|332.43|331.83|0
1645745940000|2022-02-24 23:39:00|332.53|331.93|332.43|331.83|332.53|331.93|332.43|331.83|0
1645745950000|2022-02-24 23:39:10|332.53|331.93|332.43|331.83|332.53|331.93|332.43|331.83|0
1645745970000|2022-02-24 23:39:30|332.53|331.93|332.53|331.93|332.53|331.93|332.43|331.83|0
1645745980000|2022-02-24 23:39:40|332.43|331.83|332.53|331.93|332.53|331.93|332.43|331.83|0
1645746020000|2022-02-24 23:40:20|332.43|331.83|332.43|331.83|332.43|331.83|332.43|331.83|0
1645746070000|2022-02-24 23:41:10|332.53|331.93|332.53|331.93|332.53|331.93|332.43|331.83|0
1645746080000|2022-02-24 23:41:20|332.43|331.83|332.43|331.83|332.53|331.93|332.43|331.83|0
1645746130000|2022-02-24 23:42:10|332.33|331.73|332.33|331.73|332.33|331.73|332.33|331.73|0
1645746140000|2022-02-24 23:42:20|332.43|331.83|332.43|331.83|332.43|331.83|332.33|331.73|0
1645746170000|2022-02-24 23:42:50|332.53|331.93|332.43|331.83|332.53|331.93|332.43|331.83|0
1645746230000|2022-02-24 23:43:50|332.53|331.93|332.43|331.83|332.53|331.93|332.43|331.83|0
1645746250000|2022-02-24 23:44:10|332.53|331.93|332.43|331.83|332.53|331.93|332.43|331.83|0
1645746280000|2022-02-24 23:44:40|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645746290000|2022-02-24 23:44:50|332.43|331.83|332.43|331.83|332.53|331.93|332.43|331.83|0
1645746300000|2022-02-24 23:45:00|332.53|331.93|332.43|331.83|332.53|331.93|332.43|331.83|0
1645746350000|2022-02-24 23:45:50|332.33|331.73|332.33|331.73|332.33|331.73|332.33|331.73|0
1645746360000|2022-02-24 23:46:00|332.43|331.83|332.43|331.83|332.43|331.83|332.33|331.73|0
1645746380000|2022-02-24 23:46:20|332.53|331.93|332.43|331.83|332.53|331.93|332.43|331.83|0
1645746410000|2022-02-24 23:46:50|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645746420000|2022-02-24 23:47:00|332.43|331.83|332.43|331.83|332.53|331.93|332.43|331.83|0
1645746430000|2022-02-24 23:47:10|332.53|331.93|332.53|331.93|332.53|331.93|332.43|331.83|0
1645746440000|2022-02-24 23:47:20|332.43|331.83|332.43|331.83|332.43|331.83|332.43|331.83|0
1645746450000|2022-02-24 23:47:30|332.53|331.93|332.53|331.93|332.53|331.93|332.43|331.83|0
1645746460000|2022-02-24 23:47:40|332.43|331.83|332.43|331.83|332.43|331.83|332.43|331.83|0
1645746480000|2022-02-24 23:48:00|332.53|331.93|332.43|331.83|332.53|331.93|332.43|331.83|0
1645746490000|2022-02-24 23:48:10|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645746580000|2022-02-24 23:49:40|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645746600000|2022-02-24 23:50:00|332.53|331.93|332.53|331.93|332.63|332.03|332.53|331.93|0
1645746610000|2022-02-24 23:50:10|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645746640000|2022-02-24 23:50:40|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645746670000|2022-02-24 23:51:10|332.63|332.03|332.63|332.03|332.73|332.13|332.63|332.03|0
1645746680000|2022-02-24 23:51:20|332.73|332.13|332.73|332.13|332.73|332.13|332.63|332.03|0
1645746720000|2022-02-24 23:52:00|332.63|332.03|332.63|332.03|332.73|332.13|332.63|332.03|0
1645746740000|2022-02-24 23:52:20|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645746750000|2022-02-24 23:52:30|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645746850000|2022-02-24 23:54:10|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645746870000|2022-02-24 23:54:30|332.63|332.03|332.73|332.13|332.73|332.13|332.63|332.03|0
1645746910000|2022-02-24 23:55:10|332.63|332.03|332.73|332.13|332.73|332.13|332.63|332.03|0
1645746930000|2022-02-24 23:55:30|332.63|332.03|332.73|332.13|332.73|332.13|332.63|332.03|0
1645746950000|2022-02-24 23:55:50|332.63|332.03|332.73|332.13|332.73|332.13|332.63|332.03|0
1645746960000|2022-02-24 23:56:00|332.63|332.03|332.73|332.13|332.73|332.13|332.63|332.03|0
1645746980000|2022-02-24 23:56:20|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645747000000|2022-02-24 23:56:40|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645747010000|2022-02-24 23:56:50|332.63|332.03|332.63|332.03|332.73|332.13|332.63|332.03|0
1645747040000|2022-02-24 23:57:20|332.53|331.93|332.53|331.93|332.53|331.93|332.53|331.93|0
1645747060000|2022-02-24 23:57:40|332.63|332.03|332.53|331.93|332.63|332.03|332.53|331.93|0
1645747070000|2022-02-24 23:57:50|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645747120000|2022-02-24 23:58:40|332.73|332.13|332.73|332.13|332.73|332.13|332.63|332.03|0
1645747130000|2022-02-24 23:58:50|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645747150000|2022-02-24 23:59:10|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645747160000|2022-02-24 23:59:20|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645747210000|2022-02-25 00:00:10|332.73|332.13|332.63|332.03|332.73|332.13|332.63|332.03|0
1645747220000|2022-02-25 00:00:20|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645747290000|2022-02-25 00:01:30|332.63|332.03|332.73|332.13|332.73|332.13|332.63|332.03|0
1645747300000|2022-02-25 00:01:40|332.83|332.23|332.73|332.13|332.83|332.23|332.73|332.13|0
1645747310000|2022-02-25 00:01:50|332.83|332.23|332.83|332.23|332.83|332.23|332.73|332.13|0
1645747320000|2022-02-25 00:02:00|332.73|332.13|332.73|332.13|332.83|332.23|332.73|332.13|0
1645747330000|2022-02-25 00:02:10|332.83|332.23|332.73|332.13|332.83|332.23|332.73|332.13|0
1645747340000|2022-02-25 00:02:20|332.83|332.23|332.73|332.13|332.83|332.23|332.73|332.13|0
1645747360000|2022-02-25 00:02:40|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645747370000|2022-02-25 00:02:50|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645747380000|2022-02-25 00:03:00|332.83|332.23|332.83|332.23|332.83|332.23|332.73|332.13|0
1645747390000|2022-02-25 00:03:10|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645747440000|2022-02-25 00:04:00|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645747450000|2022-02-25 00:04:10|332.93|332.33|333.03|332.43|333.03|332.43|332.93|332.33|0
1645747470000|2022-02-25 00:04:30|332.93|332.33|333.03|332.43|333.03|332.43|332.93|332.33|0
1645747480000|2022-02-25 00:04:40|332.93|332.33|333.03|332.43|333.03|332.43|332.93|332.33|0
1645747500000|2022-02-25 00:05:00|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645747510000|2022-02-25 00:05:10|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645747520000|2022-02-25 00:05:20|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645747530000|2022-02-25 00:05:30|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645747540000|2022-02-25 00:05:40|333.03|332.43|332.93|332.33|333.03|332.43|332.93|332.33|0
1645747550000|2022-02-25 00:05:50|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645747570000|2022-02-25 00:06:10|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645747580000|2022-02-25 00:06:20|333.13|332.53|333.03|332.43|333.13|332.53|333.03|332.43|0
1645747590000|2022-02-25 00:06:30|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645747600000|2022-02-25 00:06:40|333.03|332.43|333.03|332.43|333.13|332.53|333.03|332.43|0
1645747620000|2022-02-25 00:07:00|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645747640000|2022-02-25 00:07:20|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645747680000|2022-02-25 00:08:00|332.93|332.33|332.93|332.33|333.03|332.43|332.93|332.33|0
1645747690000|2022-02-25 00:08:10|333.03|332.43|332.93|332.33|333.03|332.43|332.93|332.33|0
1645747730000|2022-02-25 00:08:50|332.83|332.23|332.93|332.33|332.93|332.33|332.83|332.23|0
1645747770000|2022-02-25 00:09:30|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645747800000|2022-02-25 00:10:00|332.93|332.33|332.93|332.33|333.03|332.43|332.93|332.33|0
1645747820000|2022-02-25 00:10:20|332.83|332.23|332.93|332.33|332.93|332.33|332.83|332.23|0
1645747830000|2022-02-25 00:10:30|332.83|332.23|332.93|332.33|332.93|332.33|332.83|332.23|0
1645747850000|2022-02-25 00:10:50|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645747870000|2022-02-25 00:11:10|332.93|332.33|332.83|332.23|332.93|332.33|332.83|332.23|0
1645747890000|2022-02-25 00:11:30|332.93|332.33|332.93|332.33|332.93|332.33|332.83|332.23|0
1645747900000|2022-02-25 00:11:40|332.83|332.23|332.93|332.33|332.93|332.33|332.83|332.23|0
1645747920000|2022-02-25 00:12:00|332.83|332.23|332.73|332.13|332.83|332.23|332.73|332.13|0
1645747940000|2022-02-25 00:12:20|332.63|332.03|332.63|332.03|332.63|332.03|332.63|332.03|0
1645747950000|2022-02-25 00:12:30|332.73|332.13|332.73|332.13|332.73|332.13|332.63|332.03|0
1645747960000|2022-02-25 00:12:40|332.63|332.03|332.63|332.03|332.73|332.13|332.63|332.03|0
1645747970000|2022-02-25 00:12:50|332.73|332.13|332.73|332.13|332.73|332.13|332.73|332.13|0
1645747980000|2022-02-25 00:13:00|332.83|332.23|332.73|332.13|332.83|332.23|332.73|332.13|0
1645747990000|2022-02-25 00:13:10|332.83|332.23|332.83|332.23|332.83|332.23|332.83|332.23|0
1645748000000|2022-02-25 00:13:20|332.73|332.13|332.73|332.13|332.83|332.23|332.73|332.13|0
1645748010000|2022-02-25 00:13:30|332.83|332.23|332.83|332.23|332.83|332.23|332.73|332.13|0
1645748080000|2022-02-25 00:14:40|332.93|332.33|332.83|332.23|332.93|332.33|332.83|332.23|0
1645748090000|2022-02-25 00:14:50|332.93|332.33|332.83|332.23|332.93|332.33|332.83|332.23|0
1645748100000|2022-02-25 00:15:00|332.93|332.33|332.83|332.23|332.93|332.33|332.83|332.23|0
1645748130000|2022-02-25 00:15:30|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645748160000|2022-02-25 00:16:00|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645748170000|2022-02-25 00:16:10|332.93|332.33|332.93|332.33|333.03|332.43|332.93|332.33|0
1645748180000|2022-02-25 00:16:20|333.03|332.43|332.93|332.33|333.03|332.43|332.93|332.33|0
1645748190000|2022-02-25 00:16:30|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645748200000|2022-02-25 00:16:40|332.93|332.33|332.93|332.33|332.93|332.33|332.93|332.33|0
1645748210000|2022-02-25 00:16:50|333.03|332.43|332.93|332.33|333.03|332.43|332.93|332.33|0
1645748240000|2022-02-25 00:17:20|333.03|332.43|333.03|332.43|333.03|332.43|332.93|332.33|0
1645748260000|2022-02-25 00:17:40|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645748270000|2022-02-25 00:17:50|333.03|332.43|333.13|332.53|333.13|332.53|333.03|332.43|0
1645748280000|2022-02-25 00:18:00|333.03|332.43|333.13|332.53|333.13|332.53|333.03|332.43|0
1645748290000|2022-02-25 00:18:10|333.03|332.43|333.13|332.53|333.13|332.53|333.03|332.43|0
1645748300000|2022-02-25 00:18:20|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645748310000|2022-02-25 00:18:30|333.13|332.53|333.13|332.53|333.13|332.53|333.03|332.43|0
1645748340000|2022-02-25 00:19:00|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645748370000|2022-02-25 00:19:30|332.93|332.33|333.03|332.43|333.03|332.43|332.93|332.33|0
1645748400000|2022-02-25 00:20:00|333.13|332.53|333.13|332.53|333.13|332.53|333.03|332.43|0
1645748450000|2022-02-25 00:20:50|333.03|332.43|333.03|332.43|333.03|332.43|333.03|332.43|0
1645748460000|2022-02-25 00:21:00|333.13|332.53|333.13|332.53|333.13|332.53|333.13|332.53|0
1645748550000|2022-02-25 00:22:30|333.23|332.63|333.23|332.63|333.23|332.63|333.23|332.63|0
1645748560000|2022-02-25 00:22:40|333.13|332.53|333.23|332.63|333.23|332.63|333.13|332.53|0
1645748610000|2022-02-25 00:23:30|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645748670000|2022-02-25 00:24:30|333.43|332.83|333.43|332.83|333.43|332.83|333.33|332.73|0
1645748740000|2022-02-25 00:25:40|333.53|332.93|333.53|332.93|333.53|332.93|333.53|332.93|0
1645748750000|2022-02-25 00:25:50|333.63|333.03|333.53|332.93|333.63|333.03|333.53|332.93|0
1645748780000|2022-02-25 00:26:20|333.43|332.83|333.53|332.93|333.53|332.93|333.43|332.83|0
1645748820000|2022-02-25 00:27:00|333.43|332.83|333.53|332.93|333.53|332.93|333.43|332.83|0
1645748830000|2022-02-25 00:27:10|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645748850000|2022-02-25 00:27:30|333.53|332.93|333.53|332.93|333.53|332.93|333.53|332.93|0
1645748860000|2022-02-25 00:27:40|333.43|332.83|333.43|332.83|333.53|332.93|333.43|332.83|0
1645748870000|2022-02-25 00:27:50|333.53|332.93|333.43|332.83|333.53|332.93|333.43|332.83|0
1645748880000|2022-02-25 00:28:00|333.53|332.93|333.53|332.93|333.53|332.93|333.53|332.93|0
1645748920000|2022-02-25 00:28:40|333.43|332.83|333.43|332.83|333.53|332.93|333.43|332.83|0
1645748930000|2022-02-25 00:28:50|333.53|332.93|333.53|332.93|333.53|332.93|333.53|332.93|0
1645748940000|2022-02-25 00:29:00|333.43|332.83|333.53|332.93|333.53|332.93|333.43|332.83|0
1645748950000|2022-02-25 00:29:10|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645748970000|2022-02-25 00:29:30|333.33|332.73|333.33|332.73|333.43|332.83|333.33|332.73|0
1645749000000|2022-02-25 00:30:00|333.68|333.48|333.93|333.73|333.93|333.73|333.48|332.88|114
1645749010000|2022-02-25 00:30:10|334.03|333.78|334.68|334.33|334.68|334.33|334.03|333.78|83
1645749020000|2022-02-25 00:30:20|334.53|334.38|334.73|334.53|334.73|334.53|334.53|334.38|45
1645749030000|2022-02-25 00:30:30|334.68|334.43|334.18|333.98|334.68|334.43|334.18|333.98|52
1645749040000|2022-02-25 00:30:40|334.33|334.03|334.48|334.28|334.58|334.33|334.33|334.03|34
1645749050000|2022-02-25 00:30:50|334.33|334.08|334.28|334.08|334.33|334.13|334.28|334.08|23
1645749060000|2022-02-25 00:31:00|334.13|334.13|334.48|334.23|334.48|334.23|334.13|333.88|58
1645749070000|2022-02-25 00:31:10|334.78|334.28|334.28|334.08|334.78|334.53|334.28|334.08|67
1645749080000|2022-02-25 00:31:20|334.33|334.13|334.03|333.78|334.33|334.18|334.03|333.78|27
1645749090000|2022-02-25 00:31:30|333.98|333.83|334.18|333.93|334.18|333.93|333.93|333.83|26
1645749100000|2022-02-25 00:31:40|334.13|334.03|334.13|333.93|334.18|334.03|334.13|333.93|20
1645749110000|2022-02-25 00:31:50|334.08|333.98|333.83|333.63|334.08|333.98|333.68|333.48|45
1645749120000|2022-02-25 00:32:00|333.93|333.68|333.98|333.73|334.03|333.83|333.93|333.68|7
1645749130000|2022-02-25 00:32:10|333.93|333.83|334.08|333.83|334.08|333.83|333.93|333.83|12
1645749140000|2022-02-25 00:32:20|334.03|333.93|333.68|333.48|334.03|333.93|333.68|333.48|23
1645749150000|2022-02-25 00:32:30|333.73|333.58|334.03|333.78|334.03|333.78|333.73|333.58|29
1645749160000|2022-02-25 00:32:40|333.98|333.88|333.93|333.78|333.98|333.88|333.93|333.78|2
1645749170000|2022-02-25 00:32:50|333.88|333.68|333.93|333.73|333.93|333.73|333.78|333.58|26
1645749180000|2022-02-25 00:33:00|333.98|333.78|333.93|333.73|334.03|333.78|333.93|333.73|19
1645749190000|2022-02-25 00:33:10|333.88|333.68|333.88|333.73|333.88|333.73|333.78|333.58|6
1645749200000|2022-02-25 00:33:20|333.83|333.63|333.88|333.63|333.88|333.68|333.78|333.58|22
1645749210000|2022-02-25 00:33:30|333.93|333.68|333.93|333.73|333.93|333.73|333.93|333.68|6
1645749220000|2022-02-25 00:33:40|334.03|333.78|334.23|334.03|334.23|334.03|333.93|333.73|22
1645749230000|2022-02-25 00:33:50|334.28|334.08|334.28|334.08|334.28|334.08|334.28|334.03|8
1645749240000|2022-02-25 00:34:00|334.23|334.13|334.53|334.33|334.53|334.33|334.23|334.08|31
1645749250000|2022-02-25 00:34:10|334.43|334.38|334.43|334.23|334.53|334.38|334.28|334.03|41
1645749260000|2022-02-25 00:34:20|334.48|334.28|334.43|334.23|334.48|334.33|334.43|334.23|19
1645749270000|2022-02-25 00:34:30|334.38|334.13|334.38|334.18|334.38|334.23|334.38|334.13|3
1645749280000|2022-02-25 00:34:40|334.43|334.23|334.43|334.23|334.43|334.28|334.43|334.23|5
1645749290000|2022-02-25 00:34:50|334.38|334.28|334.28|334.08|334.38|334.28|334.28|334.03|9
1645749300000|2022-02-25 00:35:00|334.23|334.13|334.13|333.93|334.23|334.13|334.13|333.93|8
1645749310000|2022-02-25 00:35:10|333.98|333.78|333.68|333.48|333.98|333.78|333.68|333.48|60
1645749320000|2022-02-25 00:35:20|333.73|333.53|333.73|333.53|333.83|333.63|333.73|333.53|28
1645749330000|2022-02-25 00:35:30|333.78|333.63|333.83|333.63|333.93|333.78|333.78|333.63|27
1645749340000|2022-02-25 00:35:40|333.78|333.68|333.93|333.73|333.93|333.73|333.78|333.68|2
1645749350000|2022-02-25 00:35:50|333.88|333.68|333.88|333.68|333.93|333.68|333.88|333.68|6
1645749360000|2022-02-25 00:36:00|333.83|333.63|333.88|333.63|333.88|333.68|333.78|333.63|8
1645749370000|2022-02-25 00:36:10|333.83|333.53|333.73|333.58|333.83|333.63|333.73|333.53|29
1645749380000|2022-02-25 00:36:20|333.78|333.53|333.68|333.48|333.78|333.58|333.68|333.48|22
1645749390000|2022-02-25 00:36:30|333.63|333.43|333.68|333.48|333.68|333.53|333.58|333.43|22
1645749400000|2022-02-25 00:36:40|333.63|333.43|333.48|333.23|333.63|333.43|333.48|333.23|30
1645749410000|2022-02-25 00:36:50|333.53|333.28|333.53|333.38|333.58|333.38|333.53|333.28|1
1645749420000|2022-02-25 00:37:00|333.58|333.43|333.73|333.58|333.73|333.58|333.53|333.43|12
1645749430000|2022-02-25 00:37:10|333.78|333.63|333.83|333.58|333.83|333.63|333.78|333.58|35
1645749440000|2022-02-25 00:37:20|333.78||333.78||333.78||333.73||2
1645749450000|2022-02-25 00:37:30|333.73||333.73||333.73||333.73||3
1645749460000|2022-02-25 00:37:40|333.83|333.63|334.08|333.88|334.08|333.93|333.83|333.63|52
1645749470000|2022-02-25 00:37:50|334.03|333.83|333.83|333.68|334.03|333.83|333.83|333.68|19
1645749480000|2022-02-25 00:38:00|333.88|333.73|333.88|333.73|333.93|333.73|333.83|333.68|16
1645749490000|2022-02-25 00:38:10|333.93|333.78|333.98|333.73|334.08|333.88|333.88|333.73|33
1645749500000|2022-02-25 00:38:20|333.83|333.63|333.68|333.48|333.83|333.63|333.63|333.43|45
1645749510000|2022-02-25 00:38:30|333.73|333.53|333.78|333.58|333.83|333.63|333.68|333.48|24
1645749520000|2022-02-25 00:38:40|333.73|333.53|333.58|333.38|333.78|333.58|333.58|333.38|14
1645749530000|2022-02-25 00:38:50|333.53|333.33|333.58|333.38|333.58|333.38|333.48|333.28|16
1645749540000|2022-02-25 00:39:00|333.63|333.43|333.68|333.53|333.68|333.53|333.48|333.28|97
1645749550000|2022-02-25 00:39:10|333.73||333.73||333.73||333.73||5
1645749560000|2022-02-25 00:39:20|333.68|333.43|333.63|333.43|333.68|333.43|333.58|333.38|19
1645749570000|2022-02-25 00:39:30|333.58||333.58||333.63||333.58||1
1645749580000|2022-02-25 00:39:40|333.63|333.48|333.53|333.28|333.63|333.48|333.53|333.28|18
1645749590000|2022-02-25 00:39:50|333.48|333.33|333.53|333.33|333.53|333.33|333.48|333.33|7
1645749600000|2022-02-25 00:40:00|333.48|333.28|333.53|333.33|333.53|333.33|333.48|333.28|3
1645749610000|2022-02-25 00:40:10|333.58|333.43|333.68|333.53|333.73|333.58|333.58|333.43|34
1645749620000|2022-02-25 00:40:20|333.73|333.48|333.63|333.48|333.73|333.48|333.63|333.48|8
1645749630000|2022-02-25 00:40:30|333.58|333.38|333.38|333.18|333.58|333.38|333.38|333.18|16
1645749640000|2022-02-25 00:40:40|333.33|333.13|333.28|333.08|333.33|333.13|333.28|333.08|5
1645749660000|2022-02-25 00:41:00|333.23|333.03|333.13|332.93|333.23|333.03|333.13|332.93|26
1645749670000|2022-02-25 00:41:10|333.23|332.98|333.28|333.08|333.28|333.08|333.08|332.93|60
1645749680000|2022-02-25 00:41:20|333.33|333.18|333.48|333.23|333.48|333.28|333.33|333.13|54
1645749690000|2022-02-25 00:41:30|333.43|333.28|333.43|333.23|333.43|333.28|333.38|333.23|6
1645749700000|2022-02-25 00:41:40|333.33|333.18|333.23|333.08|333.33|333.18|333.23|333.08|35
1645749710000|2022-02-25 00:41:50|333.18|333.03|333.18|333.03|333.33|333.13|333.18|333.03|39
1645749720000|2022-02-25 00:42:00|333.13|332.98|333.28|333.08|333.28|333.13|333.08|332.88|31
1645749730000|2022-02-25 00:42:10|333.23||333.28||333.28||333.23||5
1645749740000|2022-02-25 00:42:20|333.23|333.03|333.23|333.03|333.23|333.03|333.18|333.03|56
1645749750000|2022-02-25 00:42:30|333.18|333.08|333.18|333.03|333.23|333.08|333.18|333.03|13
1645749760000|2022-02-25 00:42:40|333.13|332.93|333.13|332.93|333.18|332.98|333.13|332.93|9
1645749770000|2022-02-25 00:42:50|333.08|332.88|333.03|332.83|333.08|332.93|333.03|332.83|9
1645749780000|2022-02-25 00:43:00|332.98|332.78|332.98|332.83|333.03|332.83|332.93|332.78|20
1645749790000|2022-02-25 00:43:10|333.03|332.88|333.03|332.83|333.03|332.88|332.98|332.83|21
1645749800000|2022-02-25 00:43:20|332.98|332.78|332.83|332.68|332.98|332.78|332.83|332.68|30
1645749810000|2022-02-25 00:43:30|332.78|332.63|332.83|332.68|332.83|332.68|332.78|332.58|20
1645749820000|2022-02-25 00:43:40|332.98|332.78|332.93|332.73|332.98|332.78|332.88|332.73|29
1645749830000|2022-02-25 00:43:50|332.98|332.78|332.98|332.78|332.98|332.83|332.98|332.78|27
1645749840000|2022-02-25 00:44:00|332.93|332.73|332.93|332.73|332.93|332.73|332.88|332.73|8
1645749850000|2022-02-25 00:44:10|332.88|332.68|332.78|332.58|332.88|332.68|332.78|332.58|9
1645749860000|2022-02-25 00:44:20|332.73|332.53|332.58|332.43|332.73|332.53|332.58|332.43|12
1645749870000|2022-02-25 00:44:30|332.53|332.38|332.58|332.38|332.58|332.38|332.53|332.33|13
1645749880000|2022-02-25 00:44:40|332.53|332.33|332.48|332.33|332.53|332.33|332.48|332.33|9
1645749890000|2022-02-25 00:44:50||332.28||332.28||332.28||332.28|1
1645749900000|2022-02-25 00:45:00|332.43|332.23|332.48|332.33|332.48|332.33|332.43|332.23|21
1645749910000|2022-02-25 00:45:10|332.53|332.38|332.53|332.38|332.53|332.38|332.53|332.38|8
1645749920000|2022-02-25 00:45:20|332.48|332.33|332.43|332.28|332.53|332.33|332.43|332.28|19
1645749930000|2022-02-25 00:45:30|332.33|332.18|332.33|332.13|332.33|332.18|332.33|332.13|6
1645749940000|2022-02-25 00:45:40|332.38|332.18|332.38|332.23|332.38|332.23|332.38|332.18|7
1645749950000|2022-02-25 00:45:50|332.28|332.18|332.33|332.13|332.33|332.23|332.28|332.13|17
1645749960000|2022-02-25 00:46:00|332.38|332.18|332.58|332.43|332.58|332.43|332.38|332.18|38
1645749970000|2022-02-25 00:46:10|332.63|332.48|332.73|332.58|332.73|332.58|332.63|332.48|11
1645749980000|2022-02-25 00:46:20|332.78|332.53|332.83|332.68|332.83|332.68|332.73|332.53|29
1645749990000|2022-02-25 00:46:30|332.88|332.73|332.83|332.68|332.88|332.73|332.83|332.63|11
1645750000000|2022-02-25 00:46:40|332.88|332.73|332.88|332.73|332.88|332.73|332.88|332.73|6
1645750010000|2022-02-25 00:46:50|332.83|332.68|332.83|332.68|332.83|332.68|332.83|332.68|11
1645750020000|2022-02-25 00:47:00|332.78|332.63|332.93|332.73|332.93|332.73|332.73|332.58|44
1645750030000|2022-02-25 00:47:10|332.88||332.88||332.88||332.88||3
1645750040000|2022-02-25 00:47:20|332.93|332.78|333.13|332.93|333.13|332.98|332.93|332.78|27
1645750050000|2022-02-25 00:47:30|333.08|332.98|333.13|332.98|333.13|332.98|333.08|332.93|10
1645750060000|2022-02-25 00:47:40|333.23|333.08|333.33|333.18|333.33|333.18|333.23|333.08|52
1645750070000|2022-02-25 00:47:50|333.38|333.13|333.43|333.28|333.43|333.28|333.38|333.13|30
1645750080000|2022-02-25 00:48:00|333.48|333.33|333.48|333.28|333.53|333.38|333.48|333.28|38
1645750090000|2022-02-25 00:48:10|333.43|333.33|333.43|333.23|333.43|333.33|333.38|333.18|5
1645750100000|2022-02-25 00:48:20|333.38|333.28|333.38|333.18|333.38|333.28|333.38|333.18|17
1645750110000|2022-02-25 00:48:30|333.43|333.23|333.38|333.18|333.43|333.23|333.38|333.18|2
1645750120000|2022-02-25 00:48:40|333.43|333.23|333.38|333.18|333.43|333.28|333.38|333.18|4
1645750130000|2022-02-25 00:48:50|333.33|333.13|333.23|333.03|333.33|333.13|333.23|333.03|1
1645750140000|2022-02-25 00:49:00|333.18|332.98|333.18|332.98|333.18|333.03|333.18|332.98|2
1645750150000|2022-02-25 00:49:10|333.13|332.93|333.13|332.93|333.13|332.93|333.03|332.88|15
1645750160000|2022-02-25 00:49:20|333.08|332.88|333.03|332.83|333.08|332.88|333.03|332.83|1
1645750170000|2022-02-25 00:49:30|332.98|332.78|332.98|332.78|332.98|332.78|332.98|332.78|2
1645750180000|2022-02-25 00:49:40|332.93|332.73|333.03|332.88|333.08|332.88|332.88|332.73|19
1645750190000|2022-02-25 00:49:50|333.13|332.93|333.03|332.83|333.13|332.98|333.03|332.83|9
1645750200000|2022-02-25 00:50:00|332.98|332.78|332.98|332.78|332.98|332.78|332.98|332.78|0
1645750210000|2022-02-25 00:50:10|332.93|332.83|332.88|332.68|332.93|332.83|332.88|332.68|0
1645750220000|2022-02-25 00:50:20|332.83|332.73|332.83|332.63|332.88|332.73|332.83|332.63|4
1645750230000|2022-02-25 00:50:30||332.68||332.63||332.68||332.63|4
1645750240000|2022-02-25 00:50:40|332.88|332.68|332.88|332.73|332.88|332.73|332.83|332.63|22
1645750260000|2022-02-25 00:51:00|332.83|332.68|332.83|332.63|332.83|332.68|332.83|332.63|3
1645750270000|2022-02-25 00:51:10|332.93|332.68|332.83|332.68|332.93|332.73|332.83|332.68|17
1645750280000|2022-02-25 00:51:20||332.63||332.68||332.68||332.63|14
1645750290000|2022-02-25 00:51:30||332.63||332.63||332.63||332.63|3
1645750300000|2022-02-25 00:51:40|332.78|332.68|332.73|332.58|332.83|332.68|332.73|332.58|18
1645750310000|2022-02-25 00:51:50|332.68|332.48|332.63|332.43|332.68|332.48|332.63|332.43|6
1645750320000|2022-02-25 00:52:00|332.58|332.48|332.63|332.43|332.63|332.48|332.53|332.38|41
1645750330000|2022-02-25 00:52:10|332.58|332.38|332.53|332.33|332.58|332.38|332.53|332.33|11
1645750340000|2022-02-25 00:52:20|332.48|332.28|332.28|332.08|332.48|332.28|332.28|332.08|17
1645750350000|2022-02-25 00:52:30|332.23|332.13|332.18|332.03|332.33|332.13|332.18|332.03|21
1645750360000|2022-02-25 00:52:40|332.23|332.08|332.13|331.98|332.23|332.08|332.13|331.98|19
1645750370000|2022-02-25 00:52:50|332.18|332.03|332.13|331.98|332.18|332.03|332.13|331.98|14
1645750380000|2022-02-25 00:53:00|332.28|331.93|332.23|332.08|332.28|332.08|332.23|331.93|23
1645750390000|2022-02-25 00:53:10|332.28|332.13|332.43|332.28|332.43|332.28|332.28|332.08|34
1645750400000|2022-02-25 00:53:20|332.48|332.33|332.43|332.28|332.58|332.43|332.38|332.23|46
1645750410000|2022-02-25 00:53:30|332.48|332.33|332.48|332.33|332.48|332.33|332.48|332.33|6
1645750420000|2022-02-25 00:53:40|332.53|332.28|332.53|332.33|332.58|332.38|332.53|332.28|12
1645750430000|2022-02-25 00:53:50|332.58|332.38|332.58|332.38|332.58|332.38|332.48|332.33|12
1645750440000|2022-02-25 00:54:00|332.53|332.33|332.63|332.48|332.68|332.53|332.53|332.33|18
1645750450000|2022-02-25 00:54:10|||||||||1
1645750460000|2022-02-25 00:54:20|332.58|332.43|332.53|332.38|332.58|332.43|332.53|332.38|3
1645750470000|2022-02-25 00:54:30|332.48|332.33|332.43|332.23|332.48|332.38|332.38|332.23|3
1645750480000|2022-02-25 00:54:40|332.38|332.28|332.48|332.33|332.48|332.33|332.38|332.18|19
1645750490000|2022-02-25 00:54:50|332.43|332.28|332.33|332.13|332.43|332.28|332.33|332.13|3
1645750500000|2022-02-25 00:55:00|332.28|332.08|332.33|332.18|332.33|332.18|332.13|331.93|26
1645750510000|2022-02-25 00:55:10|332.28|332.13|332.33|332.13|332.33|332.18|332.28|332.13|15
1645750520000|2022-02-25 00:55:20|332.28|332.08|332.28|332.08|332.28|332.08|332.23|332.08|5
1645750530000|2022-02-25 00:55:30|332.23|332.13|332.18|332.03|332.23|332.13|332.18|332.03|8
1645750540000|2022-02-25 00:55:40|332.23|332.08|332.28|332.13|332.28|332.13|332.23|332.08|18
1645750550000|2022-02-25 00:55:50|332.33|332.18|332.48|332.28|332.48|332.33|332.33|332.18|19
1645750560000|2022-02-25 00:56:00|332.53|332.33|332.58|332.43|332.63|332.43|332.53|332.33|4
1645750570000|2022-02-25 00:56:10|332.63|332.48|332.63|332.43|332.63|332.48|332.58|332.43|22
1645750580000|2022-02-25 00:56:20|332.68|332.48|332.78|332.63|332.78|332.63|332.68|332.48|24
1645750590000|2022-02-25 00:56:30|332.83|332.68|332.83|332.68|332.88|332.73|332.83|332.68|19
1645750600000|2022-02-25 00:56:40|332.78|332.63|332.58|332.38|332.78|332.63|332.43|332.28|109
1645750610000|2022-02-25 00:56:50|332.63|332.43|332.43|332.28|332.63|332.48|332.43|332.23|26
1645750620000|2022-02-25 00:57:00|332.38|332.23|332.38|332.18|332.38|332.23|332.28|332.08|61
1645750630000|2022-02-25 00:57:10|332.33|332.23|332.53|332.38|332.53|332.38|332.33|332.23|17
1645750640000|2022-02-25 00:57:20|332.48|332.28|332.43|332.23|332.48|332.28|332.43|332.23|12
1645750650000|2022-02-25 00:57:30|332.38|332.18|332.38|332.23|332.38|332.23|332.38|332.18|7
1645750660000|2022-02-25 00:57:40|332.33|332.18|332.38|332.23|332.43|332.23|332.28|332.13|39
1645750670000|2022-02-25 00:57:50|332.53|332.33|332.63|332.48|332.63|332.48|332.53|332.33|25
1645750680000|2022-02-25 00:58:00|332.68|332.53|332.68|332.48|332.73|332.58|332.68|332.48|30
1645750690000|2022-02-25 00:58:10|332.63|332.53|332.53|332.33|332.63|332.53|332.53|332.33|5
1645750700000|2022-02-25 00:58:20|332.48|332.38|332.33|332.13|332.48|332.38|332.28|332.03|20
1645750710000|2022-02-25 00:58:30|332.28|332.08|332.28|332.08|332.28|332.08|332.08|331.93|50
1645750720000|2022-02-25 00:58:40|332.33|332.13|332.28|332.08|332.33|332.18|332.28|332.08|24
1645750730000|2022-02-25 00:58:50|332.23|332.03|332.58|332.38|332.58|332.43|332.23|332.03|31
1645750740000|2022-02-25 00:59:00|332.63|332.43|332.73|332.53|332.73|332.58|332.63|332.43|24
1645750750000|2022-02-25 00:59:10|332.68|332.48|332.83|332.63|332.83|332.63|332.63|332.43|30
1645750760000|2022-02-25 00:59:20||332.58||332.63||332.63||332.58|19
1645750770000|2022-02-25 00:59:30|332.78|332.68|332.88|332.68|332.88|332.68|332.78|332.68|15
1645750780000|2022-02-25 00:59:40|332.83|332.63|332.63|332.43|332.83|332.63|332.63|332.43|16
1645750790000|2022-02-25 00:59:50|332.58|332.38|332.53|332.38|332.58|332.38|332.53|332.33|5
1645750800000|2022-02-25 01:00:00|332.58|332.43|333.38|333.18|333.38|333.18|332.58|332.43|171
1645750810000|2022-02-25 01:00:10|333.33|333.13|333.43|333.23|333.43|333.23|333.23|333.03|43
1645750820000|2022-02-25 01:00:20|333.48|333.28|334.08|333.93|334.23|334.08|333.48|333.28|160
1645750830000|2022-02-25 01:00:30|334.13|334.03|334.18|333.93|334.23|334.08|334.03|333.83|91
1645750840000|2022-02-25 01:00:40|334.13|334.03|333.93|333.68|334.23|334.08|333.93|333.68|70
1645750850000|2022-02-25 01:00:50|333.83|333.53|333.48|333.28|333.83|333.53|333.33|333.18|86
1645750860000|2022-02-25 01:01:00|333.53|333.33|333.73|333.53|333.83|333.68|333.53|333.33|141
1645750870000|2022-02-25 01:01:10|333.78|333.58|334.03|333.83|334.13|333.93|333.78|333.53|114
1645750880000|2022-02-25 01:01:20|334.08|333.93|334.13|333.98|334.28|334.08|334.08|333.93|69
1645750890000|2022-02-25 01:01:30|334.08|333.93|334.08|333.88|334.23|334.08|334.08|333.88|51
1645750900000|2022-02-25 01:01:40|334.13|333.93|334.23|334.03|334.23|334.03|334.13|333.93|49
1645750910000|2022-02-25 01:01:50|334.18|333.98|333.93|333.73|334.28|334.13|333.88|333.68|153
1645750920000|2022-02-25 01:02:00|333.98|333.88|333.98|333.78|334.18|333.98|333.93|333.68|113
1645750930000|2022-02-25 01:02:10|333.93|333.73|333.93|333.73|333.98|333.78|333.83|333.63|53
1645750940000|2022-02-25 01:02:20|333.98|333.78|334.08|333.88|334.08|333.88|333.88|333.73|59
1645750950000|2022-02-25 01:02:30|334.13|333.98|334.13|333.93|334.23|334.03|333.98|333.83|118
1645750960000|2022-02-25 01:02:40|334.18|333.98|334.28|334.13|334.43|334.23|334.18|333.98|58
1645750970000|2022-02-25 01:02:50|334.48|334.08|334.68|334.48|334.68|334.48|334.48|334.08|53
1645750980000|2022-02-25 01:03:00|334.58|334.43|334.53|334.33|334.58|334.43|334.33|334.18|68
1645750990000|2022-02-25 01:03:10|334.48|334.28|334.48|334.33|334.53|334.33|334.38|334.18|60
1645751000000|2022-02-25 01:03:20|334.53|334.38|334.63|334.43|334.63|334.43|334.53|334.33|33
1645751010000|2022-02-25 01:03:30|334.58|334.38|334.43|334.23|334.58|334.38|334.38|334.23|43
1645751020000|2022-02-25 01:03:40|334.53|334.28|334.58|334.38|334.63|334.43|334.53|334.28|20
1645751030000|2022-02-25 01:03:50|334.53|334.33|334.53|334.33|334.63|334.43|334.53|334.33|31
1645751040000|2022-02-25 01:04:00|334.58|334.38|334.58|334.43|334.63|334.43|334.53|334.33|64
1645751050000|2022-02-25 01:04:10|334.63|334.48|334.78|334.58|334.88|334.68|334.63|334.48|45
1645751060000|2022-02-25 01:04:20|334.83|334.63|334.83|334.63|334.83|334.68|334.78|334.63|26
1645751070000|2022-02-25 01:04:30|334.78|334.68|334.93|334.73|334.93|334.73|334.78|334.63|21
1645751080000|2022-02-25 01:04:40|334.88|334.78|334.88|334.73|334.93|334.78|334.88|334.73|45
1645751090000|2022-02-25 01:04:50|334.78|334.63|334.83|334.63|334.83|334.68|334.73|334.53|21
1645751100000|2022-02-25 01:05:00|334.78|334.68|334.73|334.53|334.78|334.68|334.73|334.53|45
1645751110000|2022-02-25 01:05:10|334.68|334.58|334.43|334.28|334.73|334.58|334.43|334.28|47
1645751120000|2022-02-25 01:05:20|334.48|334.33|334.18|333.98|334.48|334.33|334.18|333.98|26
1645751130000|2022-02-25 01:05:30|334.08|334.03|334.08|333.88|334.08|334.03|333.98|333.83|60
1645751140000|2022-02-25 01:05:40|334.13|333.93|334.13|333.98|334.18|333.98|334.13|333.93|3
1645751150000|2022-02-25 01:05:50|334.08|333.93|334.28|334.08|334.28|334.13|334.08|333.93|27
1645751160000|2022-02-25 01:06:00|334.18|333.98|334.13|333.93|334.23|334.03|334.08|333.93|49
1645751170000|2022-02-25 01:06:10|333.83|333.98|333.83|333.63|333.88|333.98|333.83|333.63|79
1645751180000|2022-02-25 01:06:20|333.78|333.68|333.78|333.58|333.78|333.68|333.73|333.58|38
1645751190000|2022-02-25 01:06:30|333.73|333.63|333.83|333.63|333.83|333.63|333.73|333.63|45
1645751200000|2022-02-25 01:06:40|333.88|333.68|333.73|333.53|333.93|333.73|333.73|333.53|39
1645751210000|2022-02-25 01:06:50|333.68|333.48|333.68|333.48|333.68|333.48|333.58|333.43|9
1645751220000|2022-02-25 01:07:00|333.63|333.53|333.63|333.48|333.68|333.53|333.63|333.38|15
1645751230000|2022-02-25 01:07:10|333.68|333.43|333.63|333.48|333.68|333.53|333.63|333.43|22
1645751240000|2022-02-25 01:07:20|333.68|333.53|333.73|333.53|333.73|333.53|333.68|333.48|23
1645751250000|2022-02-25 01:07:30|333.83|333.58|333.88|333.68|333.93|333.73|333.83|333.58|44
1645751260000|2022-02-25 01:07:40|333.98|333.73|333.98|333.78|334.03|333.83|333.93|333.73|23
1645751270000|2022-02-25 01:07:50|333.93|333.73|333.98|333.78|333.98|333.78|333.88|333.73|10
1645751280000|2022-02-25 01:08:00|333.93|333.83|333.98|333.78|333.98|333.83|333.93|333.78|7
1645751290000|2022-02-25 01:08:10|334.08|333.83|334.23|334.03|334.23|334.03|334.08|333.83|32
1645751300000|2022-02-25 01:08:20|334.28|334.08|334.28|334.13|334.28|334.13|334.23|333.98|69
1645751310000|2022-02-25 01:08:30|334.33|334.18|334.33|334.13|334.38|334.23|334.28|334.08|14
1645751320000|2022-02-25 01:08:40|334.28|334.08|334.48|334.28|334.48|334.28|334.28|334.08|41
1645751330000|2022-02-25 01:08:50|334.53|334.33|334.58|334.38|334.58|334.38|334.53|334.33|31
1645751340000|2022-02-25 01:09:00|334.63|334.43|334.43|334.23|334.63|334.43|334.38|334.23|60
1645751350000|2022-02-25 01:09:10|334.38||334.43||334.43||334.38||12
1645751360000|2022-02-25 01:09:20|334.48|334.28|334.38|334.18|334.48|334.33|334.33|334.18|49
1645751370000|2022-02-25 01:09:30|334.33|334.13|334.48|334.28|334.48|334.33|334.28|334.08|64
1645751380000|2022-02-25 01:09:40|334.43|334.23|334.28|334.08|334.48|334.28|334.28|334.08|37
1645751390000|2022-02-25 01:09:50|334.23|334.13|334.18|333.98|334.23|334.13|334.18|333.98|28
1645751400000|2022-02-25 01:10:00|334.13|333.93|333.88|333.68|334.13|333.93|333.83|333.68|36
1645751410000|2022-02-25 01:10:10|333.93|333.73|333.88|333.68|333.93|333.73|333.83|333.68|24
1645751420000|2022-02-25 01:10:20|333.83|333.63|333.63|333.48|333.88|333.63|333.63|333.43|31
1645751430000|2022-02-25 01:10:30|333.68|333.53|333.73|333.53|333.78|333.58|333.63|333.43|48
1645751440000|2022-02-25 01:10:40|333.68|333.48|333.63|333.48|333.68|333.53|333.63|333.48|15
1645751450000|2022-02-25 01:10:50|333.58|333.43|333.58|333.38|333.58|333.43|333.43|333.28|41
1645751460000|2022-02-25 01:11:00|333.53|333.33|333.78|333.53|333.78|333.58|333.53|333.33|34
1645751470000|2022-02-25 01:11:10|333.73|333.48|333.73|333.53|333.73|333.53|333.68|333.48|15
1645751480000|2022-02-25 01:11:20|333.83|333.58|333.73|333.58|333.83|333.68|333.73|333.53|13
1645751490000|2022-02-25 01:11:30|333.78|333.68|333.93|333.73|333.98|333.78|333.78|333.68|19
1645751500000|2022-02-25 01:11:40|333.88|333.68|333.88|333.68|333.93|333.73|333.78|333.63|21
1645751510000|2022-02-25 01:11:50|333.98|333.73|333.78|333.63|333.98|333.78|333.78|333.63|25
1645751520000|2022-02-25 01:12:00|333.83|333.68|333.78|333.58|333.93|333.73|333.78|333.58|19
1645751530000|2022-02-25 01:12:10|333.83|333.63|333.68|333.48|333.83|333.63|333.58|333.38|37
1645751540000|2022-02-25 01:12:20|333.73|333.53|333.73|333.58|333.73|333.58|333.73|333.53|19
1645751550000|2022-02-25 01:12:30|333.68|333.53|333.63|333.43|333.68|333.53|333.58|333.43|41
1645751560000|2022-02-25 01:12:40|333.58|333.38|333.58|333.38|333.58|333.43|333.58|333.38|19
1645751570000|2022-02-25 01:12:50|333.53|333.33|333.48|333.28|333.53|333.33|333.48|333.28|16
1645751580000|2022-02-25 01:13:00|333.38|333.23|333.28|333.08|333.43|333.28|333.28|333.08|51
1645751590000|2022-02-25 01:13:10|333.23|333.03|333.28|333.08|333.28|333.13|333.23|333.03|14
1645751600000|2022-02-25 01:13:20|333.38|333.18|333.48|333.28|333.48|333.28|333.38|333.18|34
1645751610000|2022-02-25 01:13:30|333.43||333.48||333.48||333.43||11
1645751620000|2022-02-25 01:13:40|333.43|333.33|333.53|333.33|333.58|333.38|333.43|333.28|27
1645751630000|2022-02-25 01:13:50|333.48|333.38|333.48|333.33|333.53|333.38|333.38|333.18|25
1645751640000|2022-02-25 01:14:00|333.43|333.28|333.53|333.38|333.53|333.38|333.43|333.23|21
1645751650000|2022-02-25 01:14:10|333.48|333.33|333.53|333.33|333.53|333.38|333.48|333.33|16
1645751660000|2022-02-25 01:14:20|333.58|333.38|333.63|333.48|333.63|333.48|333.53|333.38|15
1645751680000|2022-02-25 01:14:40|333.68|333.43|333.68|333.48|333.68|333.53|333.63|333.43|28
1645751690000|2022-02-25 01:14:50|333.63|333.53|333.78|333.58|333.78|333.58|333.63|333.48|10
1645751700000|2022-02-25 01:15:00|333.63|333.48|333.73|333.58|333.73|333.58|333.58|333.43|43
1645751710000|2022-02-25 01:15:10|333.78|333.63|333.68|333.53|333.78|333.63|333.68|333.53|22
1645751720000|2022-02-25 01:15:20|333.73|333.58|333.68|333.53|333.78|333.63|333.68|333.53|36
1645751730000|2022-02-25 01:15:30|333.63|333.48|333.68|333.53|333.73|333.58|333.63|333.43|26
1645751740000|2022-02-25 01:15:40|333.73|333.43|333.58|333.43|333.73|333.43|333.48|333.33|35
1645751750000|2022-02-25 01:15:50|333.53|333.38|333.48|333.33|333.53|333.38|333.48|333.33|10
1645751760000|2022-02-25 01:16:00|333.53|333.38|333.53|333.33|333.63|333.48|333.53|333.33|28
1645751770000|2022-02-25 01:16:10|333.48|333.28|333.43|333.28|333.48|333.28|333.43|333.28|5
1645751780000|2022-02-25 01:16:20|333.48|333.23|333.43|333.28|333.48|333.28|333.43|333.23|18
1645751790000|2022-02-25 01:16:30|333.38|333.23|333.38|333.23|333.43|333.28|333.38|333.23|0
1645751800000|2022-02-25 01:16:40|333.33|333.18|333.28|333.13|333.38|333.18|333.28|333.08|44
1645751810000|2022-02-25 01:16:50|333.33|333.18|333.43|333.28|333.43|333.28|333.28|333.18|17
1645751820000|2022-02-25 01:17:00|333.38|333.23|333.33|333.18|333.38|333.23|333.33|333.18|21
1645751830000|2022-02-25 01:17:10|333.38|333.23|333.53|333.38|333.53|333.38|333.33|333.23|8
1645751840000|2022-02-25 01:17:20|333.58||333.53||333.58||333.53||8
1645751850000|2022-02-25 01:17:30|333.48|333.33|333.48|333.28|333.53|333.38|333.48|333.28|21
1645751860000|2022-02-25 01:17:40|333.63|333.33|333.88|333.73|333.93|333.78|333.58|333.28|229
1645751870000|2022-02-25 01:17:50|334.03|333.88|334.38|334.18|334.38|334.23|334.03|333.83|156
1645751880000|2022-02-25 01:18:00|334.33|334.13|334.23|334.03|334.33|334.18|334.23|334.03|7
1645751890000|2022-02-25 01:18:10|334.18|333.98|334.18|333.98|334.23|334.03|334.08|333.88|31
1645751900000|2022-02-25 01:18:20|334.13|333.93|334.03|333.88|334.13|333.98|334.03|333.83|20
1645751910000|2022-02-25 01:18:30|334.08|333.93|334.08|333.88|334.13|333.93|334.08|333.88|12
1645751920000|2022-02-25 01:18:40|334.03|333.83|333.98|333.78|334.03|333.83|333.98|333.78|10
1645751930000|2022-02-25 01:18:50|334.03|333.83|334.18|334.03|334.18|334.03|334.03|333.83|21
1645751940000|2022-02-25 01:19:00|334.23|334.08|334.23|334.03|334.28|334.08|334.23|334.03|9
1645751950000|2022-02-25 01:19:10|334.18|333.98|334.13|333.98|334.18|333.98|334.08|333.93|25
1645751960000|2022-02-25 01:19:20|334.08|333.93|334.08|333.93|334.08|333.93|334.08|333.93|7
1645751970000|2022-02-25 01:19:30|334.03|333.88|334.23|334.03|334.23|334.03|334.03|333.88|22
1645751980000|2022-02-25 01:19:40||334.08||334.08||334.08||334.08|1
1645751990000|2022-02-25 01:19:50|334.28|334.03|334.28|334.13|334.33|334.18|334.23|334.03|22
1645752000000|2022-02-25 01:20:00|334.33|334.18|334.43|334.28|334.53|334.33|334.33|334.18|24
1645752010000|2022-02-25 01:20:10|334.38|334.23|334.33|334.13|334.38|334.23|334.33|334.13|19
1645752020000|2022-02-25 01:20:20|334.38|334.18|334.48|334.33|334.48|334.33|334.33|334.13|14
1645752030000|2022-02-25 01:20:30|334.53|334.38|334.58|334.43|334.58|334.43|334.53|334.38|7
1645752040000|2022-02-25 01:20:40|334.53|334.38|334.48|334.33|334.53|334.38|334.43|334.28|18
1645752050000|2022-02-25 01:20:50|334.53|334.38|334.38|334.23|334.53|334.38|334.38|334.18|10
1645752060000|2022-02-25 01:21:00|334.33|334.18|334.38|334.18|334.38|334.23|334.28|334.13|16
1645752070000|2022-02-25 01:21:10|334.33|334.13|334.28|334.08|334.33|334.13|334.28|334.08|17
1645752080000|2022-02-25 01:21:20|334.33|334.13|334.33|334.13|334.33|334.18|334.33|334.13|5
1645752090000|2022-02-25 01:21:30|334.28|334.03|334.18|333.98|334.28|334.08|334.18|333.98|32
1645752100000|2022-02-25 01:21:40|334.13|333.93|334.08|333.93|334.13|333.98|334.08|333.93|12
1645752110000|2022-02-25 01:21:50|334.03|333.88|334.03|333.83|334.03|333.88|333.93|333.73|10
1645752120000|2022-02-25 01:22:00|333.98|333.78|333.98|333.83|334.03|333.88|333.93|333.78|15
1645752130000|2022-02-25 01:22:10|333.93|333.78|333.83|333.68|333.98|333.78|333.83|333.68|22
1645752140000|2022-02-25 01:22:20|333.88|333.73|333.93|333.78|333.93|333.78|333.88|333.68|25
1645752150000|2022-02-25 01:22:30|333.98|333.73|333.93|333.73|333.98|333.78|333.88|333.73|5
1645752160000|2022-02-25 01:22:40|334.03|333.78|334.03|333.83|334.03|333.88|333.98|333.78|17
1645752170000|2022-02-25 01:22:50|333.98|333.88|334.08|333.88|334.08|333.88|333.98|333.88|5
1645752180000|2022-02-25 01:23:00|334.03|333.93|334.18|333.98|334.18|333.98|334.03|333.88|31
1645752190000|2022-02-25 01:23:10|334.13|334.03|334.33|334.13|334.33|334.18|334.13|334.03|30
1645752200000|2022-02-25 01:23:20|334.28|334.08|334.33|334.13|334.33|334.18|334.23|334.08|28
1645752210000|2022-02-25 01:23:30|334.28|334.18|334.33|334.18|334.38|334.23|334.28|334.18|12
1645752220000|2022-02-25 01:23:40|334.28|334.13|334.23|334.08|334.33|334.18|334.23|334.08|27
1645752230000|2022-02-25 01:23:50|334.28|334.13|334.23|334.08|334.33|334.18|334.23|334.08|19
1645752240000|2022-02-25 01:24:00|334.18|334.03|334.18|334.03|334.23|334.08|334.18|333.98|18
1645752250000|2022-02-25 01:24:10|334.13|333.98|334.13|333.98|334.13|333.98|334.13|333.98|8
1645752260000|2022-02-25 01:24:20|334.08|333.93|334.03|333.83|334.08|333.98|334.03|333.83|32
1645752270000|2022-02-25 01:24:30|334.08|333.88|334.08|333.93|334.08|333.93|334.03|333.88|18
1645752280000|2022-02-25 01:24:40|334.03|333.88|333.93|333.78|334.03|333.88|333.93|333.78|31
1645752290000|2022-02-25 01:24:50|333.98|333.83|333.98|333.83|334.03|333.88|333.93|333.83|15
1645752300000|2022-02-25 01:25:00|334.03|333.88|334.13|333.98|334.18|333.98|334.03|333.88|20
1645752310000|2022-02-25 01:25:10|334.08|333.93|334.03|333.83|334.08|333.93|334.03|333.83|7
1645752320000|2022-02-25 01:25:20|333.98|333.78|333.73|333.58|333.98|333.78|333.73|333.58|34
1645752330000|2022-02-25 01:25:30|333.68|333.53|333.68|333.48|333.68|333.53|333.68|333.48|19
1645752340000|2022-02-25 01:25:40|333.63|333.53|333.73|333.58|333.78|333.63|333.63|333.48|35
1645752350000|2022-02-25 01:25:50|333.68|333.53|333.68|333.53|333.73|333.58|333.68|333.53|9
1645752360000|2022-02-25 01:26:00|333.63|333.48|333.58|333.43|333.63|333.48|333.58|333.38|15
1645752370000|2022-02-25 01:26:10|333.53|333.38|333.53|333.33|333.53|333.38|333.53|333.33|14
1645752380000|2022-02-25 01:26:20|333.58|333.38|333.73|333.58|333.73|333.58|333.58|333.38|23
1645752390000|2022-02-25 01:26:30|333.78|333.53|333.73|333.58|333.78|333.58|333.73|333.53|12
1645752400000|2022-02-25 01:26:40|333.68|333.53|333.68|333.53|333.73|333.58|333.68|333.53|8
1645752410000|2022-02-25 01:26:50|333.63|333.48|333.58|333.43|333.63|333.48|333.58|333.43|22
1645752420000|2022-02-25 01:27:00|333.53|333.38|333.68|333.53|333.73|333.58|333.53|333.38|40
1645752430000|2022-02-25 01:27:10|333.73|333.58|333.78|333.58|333.78|333.63|333.73|333.58|6
1645752440000|2022-02-25 01:27:20|333.83|333.63|333.83|333.68|333.83|333.68|333.83|333.58|13
1645752450000|2022-02-25 01:27:30|333.88|333.78|333.98|333.83|333.98|333.83|333.88|333.78|8
1645752460000|2022-02-25 01:27:40|334.03|333.78|333.88|333.73|334.03|333.78|333.88|333.73|10
1645752470000|2022-02-25 01:27:50|333.83|333.68|333.78|333.63|333.83|333.68|333.78|333.63|3
1645752480000|2022-02-25 01:28:00|333.83|333.68|333.78|333.58|333.83|333.68|333.78|333.58|34
1645752490000|2022-02-25 01:28:10|333.73|333.53|333.68|333.48|333.73|333.53|333.68|333.48|7
1645752500000|2022-02-25 01:28:20|333.63|333.43|333.63|333.43|333.63|333.43|333.58|333.43|14
1645752510000|2022-02-25 01:28:30|333.58|333.38|333.53|333.38|333.58|333.38|333.53|333.33|11
1645752520000|2022-02-25 01:28:40|333.48|333.33|333.48|333.33|333.53|333.33|333.48|333.33|19
1645752530000|2022-02-25 01:28:50|||||||||3
1645752540000|2022-02-25 01:29:00|333.53|333.38|333.63|333.48|333.63|333.48|333.53|333.38|12
1645752550000|2022-02-25 01:29:10|333.68|333.43|333.58|333.43|333.68|333.48|333.58|333.43|14
1645752560000|2022-02-25 01:29:20|333.63|333.48|333.58|333.38|333.63|333.48|333.58|333.38|7
1645752570000|2022-02-25 01:29:30|333.53|333.33|333.48|333.33|333.53|333.33|333.48|333.33|16
1645752580000|2022-02-25 01:29:40|333.43|333.28|333.48|333.28|333.48|333.28|333.43|333.28|10
1645752590000|2022-02-25 01:29:50||333.33||333.28||333.33||333.28|3
1645752600000|2022-02-25 01:30:00|333.43|333.33|333.68|333.53|333.78|333.58|333.43|333.33|87
1645752610000|2022-02-25 01:30:10|333.78|333.48|333.93|333.78|333.93|333.78|333.78|333.48|18
1645752620000|2022-02-25 01:30:20|334.03|333.73|334.03|333.83|334.03|333.83|334.03|333.73|15
1645752630000|2022-02-25 01:30:30|333.98|333.93|334.43|334.23|334.43|334.23|333.98|333.93|81
1645752640000|2022-02-25 01:30:40|334.28|334.18|334.18|333.98|334.28|334.18|334.13|333.98|31
1645752650000|2022-02-25 01:30:50|334.08|333.88|333.93|333.78|334.08|333.88|333.93|333.78|4
1645752660000|2022-02-25 01:31:00|333.88|333.73|333.68|333.53|333.88|333.73|333.68|333.53|18
1645752670000|2022-02-25 01:31:10|333.63|333.48|333.58|333.38|333.63|333.48|333.58|333.38|17
1645752680000|2022-02-25 01:31:20|333.53|333.33|333.43|333.23|333.53|333.33|333.43|333.23|41
1645752690000|2022-02-25 01:31:30|333.38|333.28|333.43|333.23|333.43|333.28|333.38|333.23|14
1645752700000|2022-02-25 01:31:40|333.38|333.18|333.38|333.18|333.38|333.18|333.33|333.13|17
1645752710000|2022-02-25 01:31:50|333.43|333.23|333.38|333.23|333.53|333.33|333.38|333.23|18
1645752720000|2022-02-25 01:32:00|333.43|333.18|333.48|333.33|333.53|333.33|333.38|333.18|10
1645752730000|2022-02-25 01:32:10|333.53||333.53||333.53||333.48||8
1645752740000|2022-02-25 01:32:20|333.63|333.38|333.63|333.43|333.63|333.43|333.63|333.38|9
1645752750000|2022-02-25 01:32:30|333.58|333.38|333.48|333.33|333.58|333.38|333.48|333.33|28
1645752760000|2022-02-25 01:32:40|333.43|333.28|333.43|333.28|333.43|333.33|333.43|333.28|4
1645752770000|2022-02-25 01:32:50|333.48|333.33|333.53|333.38|333.53|333.38|333.48|333.28|9
1645752780000|2022-02-25 01:33:00|333.48|333.33|333.63|333.43|333.68|333.48|333.48|333.33|23
1645752790000|2022-02-25 01:33:10|333.58|333.38|333.58|333.38|333.68|333.48|333.48|333.33|23
1645752800000|2022-02-25 01:33:20|333.53||333.58||333.58||333.53||6
1645752810000|2022-02-25 01:33:30|333.53|333.33|333.38|333.23|333.53|333.33|333.38|333.23|60
1645752820000|2022-02-25 01:33:40|333.43|333.18|333.38|333.18|333.43|333.23|333.33|333.13|19
1645752830000|2022-02-25 01:33:50|333.43|333.23|333.43|333.28|333.43|333.28|333.43|333.23|9
1645752840000|2022-02-25 01:34:00|333.48|333.23|333.53|333.38|333.53|333.38|333.48|333.23|11
1645752850000|2022-02-25 01:34:10|333.58|333.33|333.53|333.38|333.58|333.38|333.53|333.33|9
1645752860000|2022-02-25 01:34:20|333.48|333.33|333.43|333.28|333.53|333.33|333.43|333.23|13
1645752870000|2022-02-25 01:34:30|333.38|333.23|333.48|333.28|333.48|333.33|333.38|333.23|7
1645752890000|2022-02-25 01:34:50|333.53|333.33|333.58|333.38|333.58|333.38|333.53|333.33|8
1645752900000|2022-02-25 01:35:00|333.53|333.43|333.78|333.58|333.78|333.58|333.53|333.43|21
1645752910000|2022-02-25 01:35:10|333.73|333.53|333.73|333.58|333.73|333.58|333.68|333.53|16
1645752920000|2022-02-25 01:35:20|333.68|333.53|333.73|333.58|333.73|333.58|333.68|333.53|2
1645752930000|2022-02-25 01:35:30|333.78|333.63|333.73|333.58|333.83|333.63|333.73|333.58|17
1645752940000|2022-02-25 01:35:40|333.68|333.53|333.73|333.58|333.78|333.58|333.68|333.53|6
1645752950000|2022-02-25 01:35:50|333.68|333.53|333.68|333.48|333.68|333.53|333.63|333.48|12
1645752960000|2022-02-25 01:36:00|333.73|333.53|333.58|333.38|333.73|333.58|333.53|333.38|28
1645752970000|2022-02-25 01:36:10|333.53|333.33|333.48|333.33|333.53|333.38|333.48|333.33|10
1645752980000|2022-02-25 01:36:20|333.53|333.38|333.53|333.33|333.58|333.38|333.48|333.33|6
1645752990000|2022-02-25 01:36:30|333.48|333.28|333.48|333.28|333.53|333.33|333.48|333.28|3
1645753000000|2022-02-25 01:36:40||333.33||333.33||333.33||333.33|0
1645753010000|2022-02-25 01:36:50|333.43|333.28|333.33|333.18|333.48|333.28|333.33|333.18|8
1645753020000|2022-02-25 01:37:00|333.28|333.13|333.48|333.28|333.48|333.33|333.28|333.13|24
1645753030000|2022-02-25 01:37:10|333.53|333.33|333.53|333.38|333.58|333.43|333.53|333.33|30
1645753040000|2022-02-25 01:37:20|||||||||1
1645753050000|2022-02-25 01:37:30|333.48|333.33|333.48|333.28|333.53|333.38|333.48|333.28|15
1645753060000|2022-02-25 01:37:40|333.43|333.33|333.53|333.33|333.53|333.33|333.43|333.28|2
1645753070000|2022-02-25 01:37:50|333.48|333.38|333.43|333.28|333.53|333.38|333.38|333.23|8
1645753080000|2022-02-25 01:38:00|333.48|333.33|333.58|333.43|333.63|333.48|333.48|333.33|35
1645753090000|2022-02-25 01:38:10|333.53|333.38|333.43|333.28|333.53|333.38|333.43|333.23|14
1645753100000|2022-02-25 01:38:20|333.38|333.23|333.33|333.18|333.38|333.23|333.33|333.18|3
1645753110000|2022-02-25 01:38:30|333.38|333.13|333.43|333.28|333.43|333.28|333.28|333.13|19
1645753120000|2022-02-25 01:38:40|333.48|333.33|333.48|333.28|333.53|333.33|333.48|333.28|2
1645753130000|2022-02-25 01:38:50|333.43|333.23|333.43|333.28|333.48|333.28|333.43|333.23|4
1645753140000|2022-02-25 01:39:00|333.48|333.23|333.53|333.38|333.53|333.38|333.48|333.23|7
1645753150000|2022-02-25 01:39:10|333.48|333.33|333.38|333.23|333.48|333.33|333.38|333.23|10
1645753160000|2022-02-25 01:39:20|333.43|333.18|333.28|333.13|333.43|333.18|333.28|333.13|8
1645753170000|2022-02-25 01:39:30|333.33|333.23|333.38|333.18|333.38|333.23|333.33|333.18|21
1645753180000|2022-02-25 01:39:40|333.33|333.13|333.33|333.18|333.33|333.18|333.28|333.13|9
1645753190000|2022-02-25 01:39:50|333.28|333.13|333.33|333.18|333.33|333.18|333.28|333.13|1
1645753210000|2022-02-25 01:40:10|333.38|333.23|333.33|333.18|333.38|333.23|333.28|333.13|23
1645753220000|2022-02-25 01:40:20||333.13||333.13||333.13||333.13|11
1645753230000|2022-02-25 01:40:30|333.28|333.18|333.23|333.08|333.28|333.18|333.23|333.08|15
1645753240000|2022-02-25 01:40:40|333.18|333.03|333.08|332.93|333.18|333.03|333.08|332.93|49
1645753250000|2022-02-25 01:40:50|333.03|332.88|332.98|332.83|333.03|332.93|332.98|332.83|20
1645753260000|2022-02-25 01:41:00|333.03|332.88|333.03|332.88|333.03|332.88|333.03|332.88|20
1645753270000|2022-02-25 01:41:10|333.08|332.93|333.13|332.93|333.13|332.98|333.08|332.93|18
1645753280000|2022-02-25 01:41:20|333.08|332.98|333.13|332.93|333.13|332.98|333.08|332.93|24
1645753290000|2022-02-25 01:41:30|333.08|332.98|333.23|333.03|333.23|333.03|333.08|332.98|21
1645753300000|2022-02-25 01:41:40|333.18|333.08|333.23|333.08|333.23|333.08|333.18|333.03|5
1645753310000|2022-02-25 01:41:50|||||||||1
1645753320000|2022-02-25 01:42:00|333.28|333.13|333.38|333.18|333.38|333.23|333.28|333.13|14
1645753330000|2022-02-25 01:42:10|333.43|333.23|333.48|333.33|333.48|333.33|333.43|333.23|9
1645753340000|2022-02-25 01:42:20|333.43|333.28|333.43|333.28|333.43|333.28|333.43|333.28|7
1645753350000|2022-02-25 01:42:30|333.48|333.33|333.43|333.28|333.53|333.38|333.43|333.28|19
1645753360000|2022-02-25 01:42:40|333.38|333.23|333.48|333.28|333.48|333.28|333.38|333.18|13
1645753370000|2022-02-25 01:42:50|333.43|333.23|333.38|333.23|333.43|333.23|333.38|333.23|7
1645753380000|2022-02-25 01:43:00|333.43|333.18|333.48|333.33|333.48|333.33|333.43|333.18|15
1645753390000|2022-02-25 01:43:10|333.43|333.28|333.43|333.28|333.43|333.28|333.38|333.18|13
1645753400000|2022-02-25 01:43:20||333.23||333.23||333.28||333.23|0
1645753410000|2022-02-25 01:43:30|333.38|333.28|333.43|333.28|333.48|333.33|333.38|333.23|17
1645753420000|2022-02-25 01:43:40|333.48|333.33|333.53|333.38|333.53|333.38|333.48|333.33|5
1645753430000|2022-02-25 01:43:50|333.48|333.33|333.48|333.28|333.48|333.33|333.48|333.28|3
1645753440000|2022-02-25 01:44:00|333.43||333.43||333.48||333.43||7
1645753450000|2022-02-25 01:44:10|333.48|333.33|333.43|333.23|333.48|333.33|333.43|333.23|6
1645753460000|2022-02-25 01:44:20|333.38|333.28|333.38|333.18|333.38|333.28|333.38|333.18|4
1645753470000|2022-02-25 01:44:30|||||||||5
1645753480000|2022-02-25 01:44:40|333.33|333.13|333.33|333.18|333.33|333.18|333.33|333.13|20
1645753490000|2022-02-25 01:44:50|333.38|333.23|333.38|333.18|333.38|333.23|333.33|333.13|14
1645753500000|2022-02-25 01:45:00|333.33|333.13|333.23|333.08|333.38|333.13|333.23|333.03|22
1645753510000|2022-02-25 01:45:10|333.18|333.03|333.28|333.08|333.28|333.13|333.18|333.03|12
1645753520000|2022-02-25 01:45:20|333.23|333.13|333.28|333.08|333.28|333.13|333.23|333.08|5
1645753530000|2022-02-25 01:45:30|333.23|333.13|333.18|333.03|333.23|333.13|333.18|333.03|5
1645753540000|2022-02-25 01:45:40|333.23|333.08|333.33|333.13|333.33|333.18|333.23|333.03|24
1645753550000|2022-02-25 01:45:50|333.28|333.18|333.28|333.13|333.33|333.18|333.28|333.13|3
1645753560000|2022-02-25 01:46:00|333.23|333.08|333.28|333.13|333.38|333.18|333.23|333.08|6
1645753570000|2022-02-25 01:46:10|333.33|333.18|333.33|333.13|333.33|333.18|333.28|333.13|3
1645753580000|2022-02-25 01:46:20|333.28|333.18|333.28|333.13|333.28|333.18|333.28|333.13|0
1645753590000|2022-02-25 01:46:30|333.23|333.08|333.23|333.03|333.23|333.13|333.23|333.03|9
1645753600000|2022-02-25 01:46:40|333.18|332.98|333.18|333.03|333.23|333.08|333.13|332.98|36
1645753610000|2022-02-25 01:46:50|333.23|333.08|333.23|333.03|333.23|333.08|333.18|333.03|4
1645753620000|2022-02-25 01:47:00|333.18|332.98|333.28|333.08|333.28|333.08|333.13|332.98|14
1645753630000|2022-02-25 01:47:10||333.13||333.13||333.13||333.08|11
1645753640000|2022-02-25 01:47:20|333.33|333.08|333.33|333.13|333.33|333.18|333.28|333.08|11
1645753650000|2022-02-25 01:47:30|333.28|333.18|333.33|333.18|333.33|333.18|333.28|333.18|0
1645753660000|2022-02-25 01:47:40||333.13||333.18||333.18||333.13|2
1645753670000|2022-02-25 01:47:50|333.28|333.13|333.33|333.13|333.33|333.13|333.28|333.13|6
1645753680000|2022-02-25 01:48:00|333.38|333.18|333.33|333.18|333.38|333.18|333.33|333.18|6
1645753690000|2022-02-25 01:48:10|333.28|333.13|333.38|333.18|333.38|333.18|333.28|333.13|18
1645753700000|2022-02-25 01:48:20|333.33|333.23|333.38|333.18|333.38|333.23|333.33|333.18|7
1645753710000|2022-02-25 01:48:30|333.33|333.13|333.28|333.13|333.33|333.13|333.28|333.13|13
1645753720000|2022-02-25 01:48:40|333.23|333.08|333.38|333.23|333.38|333.23|333.23|333.08|36
1645753730000|2022-02-25 01:48:50|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|7
1645753740000|2022-02-25 01:49:00|333.28|333.13|333.28|333.13|333.33|333.18|333.28|333.13|25
1645753750000|2022-02-25 01:49:10|333.23|333.08|333.18|333.03|333.23|333.08|333.18|333.03|22
1645753760000|2022-02-25 01:49:20|333.13|332.98|333.13|332.98|333.13|332.98|333.13|332.98|14
1645753770000|2022-02-25 01:49:30|333.18|333.03|333.18|333.03|333.23|333.08|333.18|333.03|38
1645753780000|2022-02-25 01:49:40|333.23|333.08|333.28|333.13|333.28|333.13|333.23|333.08|18
1645753790000|2022-02-25 01:49:50|333.33|333.18|333.33|333.18|333.38|333.18|333.33|333.13|18
1645753800000|2022-02-25 01:50:00|333.28|333.13|333.33|333.18|333.33|333.18|333.28|333.13|19
1645753810000|2022-02-25 01:50:10|333.38|333.23|333.38|333.23|333.38|333.23|333.38|333.23|13
1645753820000|2022-02-25 01:50:20|333.33|333.18|333.33|333.18|333.33|333.18|333.28|333.13|38
1645753830000|2022-02-25 01:50:30|333.38|333.23|333.43|333.28|333.43|333.28|333.38|333.23|12
1645753840000|2022-02-25 01:50:40|333.38|333.18|333.38|333.18|333.38|333.18|333.38|333.18|11
1645753850000|2022-02-25 01:50:50|333.33|333.13|333.15|333|333.33|333.13|333.15|333|7
1645753860000|2022-02-25 01:51:00|333.2|333.05|333.15|333|333.25|333.1|333.15|332.95|14
1645753870000|2022-02-25 01:51:10|333.1|332.95|333.3|333.1|333.3|333.1|333.1|332.95|24
1645753880000|2022-02-25 01:51:20|333.25||333.25||333.25||333.25||3
1645753890000|2022-02-25 01:51:30|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333|3
1645753900000|2022-02-25 01:51:40|333.15|333|333.2|333.05|333.2|333.05|333.15|333|6
1645753910000|2022-02-25 01:51:50||333||333.05||333.05||333|2
1645753920000|2022-02-25 01:52:00|333.25|333.1|333.35|333.2|333.35|333.2|333.2|333.1|17
1645753930000|2022-02-25 01:52:10|333.4||333.4||333.4||333.4||19
1645753940000|2022-02-25 01:52:20|333.35||333.35||333.4||333.35||0
1645753950000|2022-02-25 01:52:30|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|4
1645753960000|2022-02-25 01:52:40|333.35|333.15|333.35|333.2|333.35|333.2|333.35|333.15|7
1645753970000|2022-02-25 01:52:50|333.4||333.35||333.4||333.35||4
1645753980000|2022-02-25 01:53:00|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.1|7
1645753990000|2022-02-25 01:53:10|333.3|333.15|333.35|333.15|333.35|333.2|333.3|333.15|11
1645754000000|2022-02-25 01:53:20|333.3||333.3||333.3||333.3||6
1645754010000|2022-02-25 01:53:30|333.25|333.1|333.3|333.15|333.3|333.15|333.25|333.1|4
1645754020000|2022-02-25 01:53:40|333.25|333.1|333.25|333.1|333.25|333.15|333.25|333.1|1
1645754040000|2022-02-25 01:54:00|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.1|10
1645754050000|2022-02-25 01:54:10|333.3|333.15|333.3|333.1|333.3|333.15|333.3|333.1|1
1645754060000|2022-02-25 01:54:20|333.25|333.15|333.25|333.1|333.25|333.15|333.25|333.1|2
1645754090000|2022-02-25 01:54:50|||||||||17
1645754100000|2022-02-25 01:55:00|333.2|333.05|333.15|333|333.2|333.05|333.15|333|8
1645754110000|2022-02-25 01:55:10|||||||||14
1645754120000|2022-02-25 01:55:20|333.2|333.05|333.2|333|333.2|333.05|333.2|333|13
1645754130000|2022-02-25 01:55:30|333.15|333.05|333.1|332.9|333.15|333.05|333.05|332.85|33
1645754140000|2022-02-25 01:55:40|333.05|332.85|333|332.85|333.05|332.9|333|332.85|5
1645754150000|2022-02-25 01:55:50|333.05|332.8|333.15|333|333.15|333|333.05|332.8|45
1645754160000|2022-02-25 01:56:00|333.2|333.05|333.2|333|333.2|333.05|333.15|333|19
1645754170000|2022-02-25 01:56:10|333.15|333.05|333.2|333|333.2|333.05|333.15|333|1
1645754180000|2022-02-25 01:56:20|333.15|332.95|333.05|332.9|333.15|332.95|333.05|332.9|6
1645754190000|2022-02-25 01:56:30|333|332.85|333|332.85|333|332.85|333|332.8|7
1645754200000|2022-02-25 01:56:40|332.95|332.8|332.95|332.75|332.95|332.85|332.95|332.75|5
1645754210000|2022-02-25 01:56:50|333|332.8|333.05|332.9|333.05|332.9|333|332.8|14
1645754220000|2022-02-25 01:57:00|333.1|332.95|333.15|333|333.15|333|333.1|332.95|8
1645754230000|2022-02-25 01:57:10|333.2|333.05|333.3|333.15|333.3|333.15|333.2|333.05|12
1645754240000|2022-02-25 01:57:20|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|7
1645754250000|2022-02-25 01:57:30|333.3|333.2|333.4|333.2|333.4|333.25|333.25|333.2|15
1645754260000|2022-02-25 01:57:40|333.45|333.25|333.45|333.3|333.45|333.3|333.45|333.25|8
1645754270000|2022-02-25 01:57:50|333.4|333.25|333.4|333.25|333.4|333.25|333.35|333.2|4
1645754280000|2022-02-25 01:58:00||333.2||333.2||333.25||333.2|0
1645754290000|2022-02-25 01:58:10|333.45|333.25|333.5|333.35|333.55|333.35|333.45|333.25|7
1645754300000|2022-02-25 01:58:20|333.45|333.3|333.35|333.15|333.45|333.3|333.35|333.15|25
1645754310000|2022-02-25 01:58:30|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.15|30
1645754320000|2022-02-25 01:58:40|333.4|333.25|333.45|333.25|333.45|333.25|333.4|333.25|1
1645754330000|2022-02-25 01:58:50|333.4||333.4||333.45||333.4||1
1645754340000|2022-02-25 01:59:00|333.45|333.2|333.45|333.3|333.45|333.3|333.4|333.2|7
1645754350000|2022-02-25 01:59:10|333.4|333.25|333.35|333.2|333.45|333.25|333.35|333.2|1
1645754360000|2022-02-25 01:59:20|333.4|333.25|333.45|333.3|333.45|333.3|333.4|333.2|6
1645754370000|2022-02-25 01:59:30|333.5|333.35|333.55|333.35|333.6|333.45|333.5|333.35|134
1645754380000|2022-02-25 01:59:40|333.5||333.5||333.55||333.5||0
1645754390000|2022-02-25 01:59:50|333.55|333.4|333.6|333.45|333.6|333.45|333.5|333.4|3
1645754400000|2022-02-25 02:00:00|333.65|333.5|333.6|333.45|333.65|333.5|333.55|333.4|13
1645754410000|2022-02-25 02:00:10|333.65|333.4|333.7|333.5|333.7|333.55|333.65|333.4|16
1645754420000|2022-02-25 02:00:20|333.75|333.55|333.75|333.55|333.75|333.6|333.7|333.5|5
1645754430000|2022-02-25 02:00:30|333.7|333.6|333.7|333.55|333.7|333.6|333.7|333.55|1
1645754440000|2022-02-25 02:00:40|333.65|333.5|333.7|333.55|333.7|333.55|333.65|333.5|13
1645754450000|2022-02-25 02:00:50|333.75|333.6|333.8|333.6|333.8|333.65|333.7|333.55|12
1645754460000|2022-02-25 02:01:00|333.85|333.65|333.85|333.7|333.85|333.7|333.85|333.6|6
1645754470000|2022-02-25 02:01:10|333.9|333.75|333.95|333.75|333.95|333.75|333.9|333.7|9
1645754480000|2022-02-25 02:01:20|334|333.8|334|333.85|334|333.85|333.95|333.8|12
1645754490000|2022-02-25 02:01:30|333.95|333.8|334|333.8|334|333.85|333.95|333.8|18
1645754500000|2022-02-25 02:01:40|333.95|333.75|333.9|333.75|333.95|333.8|333.9|333.75|5
1645754510000|2022-02-25 02:01:50|333.95|333.8|334.05|333.9|334.05|333.9|333.95|333.8|9
1645754520000|2022-02-25 02:02:00|334.1|333.95|334.1|333.95|334.15|334|334.05|333.95|24
1645754530000|2022-02-25 02:02:10|334.15|333.9|334.15|334|334.15|334|334.15|333.9|8
1645754540000|2022-02-25 02:02:20||333.95||334||334||333.95|2
1645754550000|2022-02-25 02:02:30|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|5
1645754560000|2022-02-25 02:02:40|334.15|334|334.15|333.95|334.2|334|334.15|333.95|11
1645754570000|2022-02-25 02:02:50|334.1|333.9|334.05|333.9|334.1|333.9|334.05|333.9|11
1645754580000|2022-02-25 02:03:00|334.1|333.95|334.05|333.9|334.1|333.95|334.05|333.9|5
1645754590000|2022-02-25 02:03:10|334.1|333.95|334.1|333.95|334.1|333.95|334.05|333.9|3
1645754600000|2022-02-25 02:03:20||333.9||333.95||333.95||333.9|2
1645754610000|2022-02-25 02:03:30||333.9||333.95||333.95||333.9|2
1645754620000|2022-02-25 02:03:40|334.15|334|334.2|334.05|334.25|334.1|334.1|334|11
1645754630000|2022-02-25 02:03:50|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.05|11
1645754640000|2022-02-25 02:04:00|334.2|334.05|334.25|334.1|334.35|334.2|334.2|334.05|19
1645754650000|2022-02-25 02:04:10|334.3|334.15|334.4|334.25|334.4|334.25|334.3|334.15|9
1645754660000|2022-02-25 02:04:20|334.35|334.2|334.35|334.15|334.35|334.25|334.3|334.15|9
1645754670000|2022-02-25 02:04:30|334.3|334.1|334.3|334.15|334.35|334.15|334.3|334.1|15
1645754680000|2022-02-25 02:04:40|334.25|334.1|334.25|334.05|334.25|334.1|334.2|334|32
1645754690000|2022-02-25 02:04:50|334.2|334.1|334.15|333.95|334.2|334.1|334.15|333.95|9
1645754700000|2022-02-25 02:05:00|334.1|333.9|334.2|334|334.2|334.05|334.05|333.9|14
1645754710000|2022-02-25 02:05:10|334.15|333.95|334|333.8|334.15|334|334|333.8|10
1645754720000|2022-02-25 02:05:20|333.95|333.85|333.95|333.8|334|333.85|333.95|333.8|12
1645754730000|2022-02-25 02:05:30|334|333.85|334|333.85|334|333.85|334|333.8|3
1645754740000|2022-02-25 02:05:40|333.95|333.8|334|333.8|334|333.8|333.95|333.8|8
1645754750000|2022-02-25 02:05:50|334.05|333.85|334.05|333.85|334.05|333.9|334|333.85|5
1645754760000|2022-02-25 02:06:00|334.1|333.9|334.15|333.95|334.15|333.95|334.1|333.85|15
1645754770000|2022-02-25 02:06:10|334.1|334|334.1|333.95|334.1|334|334.1|333.95|1
1645754780000|2022-02-25 02:06:20|334.15|334|334.15|333.95|334.15|334|334.1|333.95|7
1645754790000|2022-02-25 02:06:30|334.2|334|334.25|334.05|334.25|334.05|334.15|334|9
1645754800000|2022-02-25 02:06:40|334.2|334.1|334.2|334.05|334.25|334.1|334.2|334.05|13
1645754810000|2022-02-25 02:06:50|334.25|334.1|334.3|334.15|334.3|334.15|334.25|334.1|20
1645754820000|2022-02-25 02:07:00|334.35|334.1|334.35|334.2|334.35|334.2|334.3|334.1|4
1645754830000|2022-02-25 02:07:10|334.3|334.15|334.25|334.1|334.3|334.2|334.2|334.05|20
1645754840000|2022-02-25 02:07:20|334.3|334.05|334.3|334.15|334.3|334.15|334.3|334.05|5
1645754850000|2022-02-25 02:07:30|334.25|334.1|334.25|334.1|334.3|334.15|334.25|334.1|9
1645754860000|2022-02-25 02:07:40|334.3|334.15|334.3|334.15|334.35|334.2|334.3|334.1|15
1645754870000|2022-02-25 02:07:50|334.35|334.2|334.35|334.15|334.35|334.2|334.3|334.15|7
1645754880000|2022-02-25 02:08:00|334.3|334.2|334.35|334.2|334.4|334.25|334.3|334.15|9
1645754890000|2022-02-25 02:08:10|334.4|334.15|334.35|334.2|334.4|334.2|334.35|334.15|6
1645754900000|2022-02-25 02:08:20|334.4|334.25|334.35|334.2|334.4|334.25|334.35|334.2|7
1645754910000|2022-02-25 02:08:30|334.4|334.25|334.35|334.2|334.4|334.25|334.35|334.2|6
1645754920000|2022-02-25 02:08:40|334.3|334.15|334.3|334.15|334.35|334.15|334.3|334.15|14
1645754930000|2022-02-25 02:08:50|334.35|334.2|334.35|334.15|334.35|334.2|334.3|334.15|16
1645754940000|2022-02-25 02:09:00|334.4|334.2|334.5|334.3|334.5|334.3|334.4|334.2|23
1645754950000|2022-02-25 02:09:10|334.45|334.35|334.6|334.4|334.6|334.4|334.45|334.3|40
1645754960000|2022-02-25 02:09:20|334.55|334.45|334.6|334.45|334.6|334.45|334.5|334.35|26
1645754970000|2022-02-25 02:09:30|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|7
1645754980000|2022-02-25 02:09:40|334.5|334.35|334.65|334.5|334.65|334.5|334.5|334.35|13
1645754990000|2022-02-25 02:09:50|334.6|334.45|334.65|334.45|334.7|334.5|334.6|334.45|5
1645755000000|2022-02-25 02:10:00|334.6|334.5|334.6|334.4|334.65|334.5|334.6|334.4|12
1645755010000|2022-02-25 02:10:10|334.55|334.45|334.65|334.5|334.65|334.5|334.55|334.45|10
1645755020000|2022-02-25 02:10:20|334.7|334.45|334.7|334.55|334.7|334.55|334.65|334.45|9
1645755030000|2022-02-25 02:10:30|334.75|334.5|334.75|334.55|334.75|334.55|334.65|334.5|16
1645755040000|2022-02-25 02:10:40|334.8|334.6|334.65|334.5|334.8|334.6|334.65|334.5|10
1645755050000|2022-02-25 02:10:50|334.7|334.55|334.8|334.6|334.8|334.65|334.7|334.55|28
1645755060000|2022-02-25 02:11:00|334.85|334.65|334.85|334.65|334.85|334.7|334.8|334.65|31
1645755070000|2022-02-25 02:11:10|334.8|334.7|334.8|334.65|334.85|334.7|334.8|334.65|27
1645755080000|2022-02-25 02:11:20||334.6||334.65||334.65||334.6|8
1645755090000|2022-02-25 02:11:30|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|13
1645755100000|2022-02-25 02:11:40|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|9
1645755110000|2022-02-25 02:11:50|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|5
1645755120000|2022-02-25 02:12:00|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|14
1645755130000|2022-02-25 02:12:10|334.75|334.6|334.7|334.55|334.75|334.6|334.7|334.55|15
1645755140000|2022-02-25 02:12:20|334.8|334.6|334.8|334.65|334.85|334.7|334.8|334.6|18
1645755150000|2022-02-25 02:12:30|334.75|334.6|334.75|334.6|334.8|334.6|334.7|334.55|11
1645755160000|2022-02-25 02:12:40|334.8|334.65|334.85|334.65|334.9|334.7|334.8|334.6|16
1645755170000|2022-02-25 02:12:50|334.9|334.7|334.9|334.75|334.9|334.75|334.9|334.65|7
1645755180000|2022-02-25 02:13:00||334.7||334.75||334.75||334.7|6
1645755190000|2022-02-25 02:13:10|334.85|334.7|334.85|334.65|334.85|334.7|334.85|334.65|9
1645755200000|2022-02-25 02:13:20||334.7||334.7||334.7||334.65|2
1645755210000|2022-02-25 02:13:30||334.65||334.65||334.7||334.65|5
1645755220000|2022-02-25 02:13:40|334.8|334.7|334.95|334.8|334.95|334.8|334.8|334.7|29
1645755230000|2022-02-25 02:13:50|335|334.85|335|334.85|335.05|334.9|335|334.85|6
1645755240000|2022-02-25 02:14:00|334.95|334.8|335|334.85|335.05|334.85|334.95|334.8|23
1645755250000|2022-02-25 02:14:10|335.05|334.9|335.05|334.9|335.05|334.9|335|334.85|9
1645755260000|2022-02-25 02:14:20|||||||||5
1645755270000|2022-02-25 02:14:30|335.1|334.85|335.05|334.9|335.1|334.9|335.05|334.85|12
1645755280000|2022-02-25 02:14:40|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|10
1645755290000|2022-02-25 02:14:50|335|334.85|335.1|334.95|335.15|335|335|334.85|11
1645755300000|2022-02-25 02:15:00|335.05|334.9|335.05|334.9|335.1|334.95|335.05|334.9|12
1645755310000|2022-02-25 02:15:10|335.1|334.95|335.15|335|335.15|335|335.1|334.9|10
1645755320000|2022-02-25 02:15:20|335.2|334.95|335.1|334.95|335.2|334.95|335.1|334.95|21
1645755330000|2022-02-25 02:15:30|335.05|334.9|335.15|335|335.15|335|335.05|334.9|12
1645755340000|2022-02-25 02:15:40|335.1|334.95|335.1|334.95|335.2|335|335.05|334.9|13
1645755350000|2022-02-25 02:15:50|||||||||3
1645755360000|2022-02-25 02:16:00|335.15|335|335.15|335|335.15|335|335.15|334.95|8
1645755370000|2022-02-25 02:16:10|335.2|334.95|335.2|335.05|335.25|335.05|335.15|334.95|12
1645755380000|2022-02-25 02:16:20|335.25|335.1|335.2|335.05|335.25|335.1|335.2|335.05|3
1645755390000|2022-02-25 02:16:30|335.25|335.1|335.2|335|335.25|335.1|335.15|335|7
1645755400000|2022-02-25 02:16:40|335.25|335.05|335.3|335.1|335.3|335.15|335.15|335|22
1645755410000|2022-02-25 02:16:50|335.25|335.15|335.3|335.15|335.3|335.15|335.25|335.15|4
1645755420000|2022-02-25 02:17:00|335.25|335.1|335.4|335.2|335.4|335.25|335.25|335.05|36
1645755430000|2022-02-25 02:17:10|335.35|335.25|335.35|335.2|335.4|335.25|335.35|335.2|13
1645755440000|2022-02-25 02:17:20|335.4|335.25|335.45|335.25|335.45|335.25|335.4|335.25|19
1645755450000|2022-02-25 02:17:30|335.4||335.4||335.45||335.4||8
1645755460000|2022-02-25 02:17:40|||||||||12
1645755470000|2022-02-25 02:17:50|335.35|335.2|335.35|335.2|335.4|335.25|335.35|335.2|13
1645755480000|2022-02-25 02:18:00|335.4|335.25|335.4|335.25|335.45|335.25|335.4|335.25|4
1645755490000|2022-02-25 02:18:10|335.45|335.3|335.45|335.25|335.45|335.3|335.45|335.25|3
1645755500000|2022-02-25 02:18:20|335.4|335.3|335.45|335.3|335.45|335.3|335.4|335.25|2
1645755510000|2022-02-25 02:18:30|335.55|335.35|335.55|335.35|335.55|335.4|335.5|335.35|27
1645755520000|2022-02-25 02:18:40|335.5|335.3|335.45|335.25|335.5|335.3|335.45|335.25|12
1645755530000|2022-02-25 02:18:50|335.4|335.2|335.35|335.2|335.4|335.2|335.3|335.15|23
1645755540000|2022-02-25 02:19:00|335.4|335.15|335.4|335.2|335.4|335.2|335.4|335.15|7
1645755550000|2022-02-25 02:19:10|335.35|335.25|335.4|335.25|335.4|335.25|335.35|335.15|3
1645755560000|2022-02-25 02:19:20|335.45|335.3|335.45|335.25|335.45|335.3|335.45|335.25|13
1645755570000|2022-02-25 02:19:30|335.5|335.3|335.5|335.3|335.5|335.35|335.45|335.25|12
1645755580000|2022-02-25 02:19:40|335.45|335.35|335.4|335.25|335.5|335.35|335.4|335.25|8
1645755590000|2022-02-25 02:19:50|335.45|335.3|335.45|335.25|335.5|335.3|335.45|335.25|3
1645755600000|2022-02-25 02:20:00|335.5|335.3|335.45|335.3|335.5|335.35|335.45|335.3|8
1645755610000|2022-02-25 02:20:10|335.5|335.25|335.45|335.3|335.5|335.35|335.45|335.25|6
1645755620000|2022-02-25 02:20:20|335.4|335.25|335.35|335.2|335.4|335.25|335.35|335.2|7
1645755630000|2022-02-25 02:20:30|335.3|335.1|335.3|335.1|335.3|335.1|335.25|335.1|14
1645755640000|2022-02-25 02:20:40|335.35|335.15|335.35|335.15|335.35|335.15|335.3|335.1|9
1645755650000|2022-02-25 02:20:50|335.3|335.2|335.3|335.1|335.3|335.2|335.25|335.05|6
1645755660000|2022-02-25 02:21:00|335.25|335.05|335.2|335.05|335.25|335.05|335.2|335.05|4
1645755670000|2022-02-25 02:21:10|335.15|335|335.1|334.95|335.15|335.05|335.1|334.95|12
1645755680000|2022-02-25 02:21:20|335.05|334.9|335.1|334.95|335.1|334.95|335.05|334.85|5
1645755690000|2022-02-25 02:21:30|335.15|334.9|335.2|335|335.2|335|335.15|334.9|7
1645755700000|2022-02-25 02:21:40|335.15|335.05|335.15|335|335.15|335.05|335.1|334.95|12
1645755710000|2022-02-25 02:21:50|335.1|334.95|335|334.85|335.15|334.95|335|334.85|18
1645755720000|2022-02-25 02:22:00|335.05|334.9|334.95|334.8|335.05|334.9|334.95|334.8|8
1645755730000|2022-02-25 02:22:10|334.9|334.75|334.9|334.75|334.95|334.8|334.9|334.75|5
1645755740000|2022-02-25 02:22:20|334.85|334.7|334.9|334.75|334.9|334.75|334.85|334.65|26
1645755750000|2022-02-25 02:22:30|334.85|334.7|334.9|334.7|334.9|334.75|334.85|334.7|19
1645755760000|2022-02-25 02:22:40|334.85|334.75|334.95|334.75|334.95|334.8|334.85|334.75|15
1645755770000|2022-02-25 02:22:50||334.8||334.8||334.8||334.75|3
1645755780000|2022-02-25 02:23:00|334.9|334.75|334.95|334.8|334.95|334.8|334.9|334.75|6
1645755790000|2022-02-25 02:23:10|335|334.85|335.05|334.9|335.05|334.9|335|334.85|11
1645755800000|2022-02-25 02:23:20|335|334.85|335.05|334.9|335.05|334.9|335|334.85|5
1645755810000|2022-02-25 02:23:30|335.1|334.95|335.15|335|335.15|335|335.1|334.95|15
1645755820000|2022-02-25 02:23:40|335.1|334.95|335|334.85|335.1|335|335|334.85|11
1645755830000|2022-02-25 02:23:50|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|5
1645755840000|2022-02-25 02:24:00|335|334.85|334.95|334.8|335|334.85|334.95|334.75|5
1645755850000|2022-02-25 02:24:10|335||334.95||335||334.95||1
1645755860000|2022-02-25 02:24:20|335|334.85|334.95|334.8|335|334.85|334.95|334.8|2
1645755870000|2022-02-25 02:24:30|335|334.85|335.05|334.85|335.05|334.9|335|334.85|8
1645755880000|2022-02-25 02:24:40|335|334.9|335|334.85|335|334.9|335|334.85|6
1645755890000|2022-02-25 02:24:50|335.05|334.8|335|334.85|335.05|334.9|335|334.8|2
1645755900000|2022-02-25 02:25:00|335.05|334.9|335.05|334.85|335.05|334.9|335|334.85|1
1645755910000|2022-02-25 02:25:10|335|334.9|335|334.85|335|334.9|335|334.85|3
1645755920000|2022-02-25 02:25:20|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|1
1645755930000|2022-02-25 02:25:30|335|334.85|335|334.8|335|334.85|334.95|334.8|3
1645755940000|2022-02-25 02:25:40|334.95|334.85|335|334.85|335|334.85|334.95|334.85|2
1645755950000|2022-02-25 02:25:50|334.95|334.8|334.95|334.8|335|334.8|334.95|334.8|2
1645755960000|2022-02-25 02:26:00||334.75||334.8||334.8||334.75|5
1645755970000|2022-02-25 02:26:10||334.75||334.8||334.8||334.75|12
1645755980000|2022-02-25 02:26:20|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|1
1645755990000|2022-02-25 02:26:30|334.85|334.7|334.65|334.5|334.85|334.7|334.65|334.5|13
1645756000000|2022-02-25 02:26:40|334.7|334.55|334.7|334.5|334.7|334.55|334.65|334.5|9
1645756010000|2022-02-25 02:26:50|334.65|334.55|334.6|334.45|334.65|334.55|334.6|334.45|7
1645756020000|2022-02-25 02:27:00|334.65|334.4|334.65|334.5|334.65|334.5|334.65|334.4|8
1645756030000|2022-02-25 02:27:10|334.7|334.55|334.75|334.6|334.8|334.65|334.7|334.55|20
1645756040000|2022-02-25 02:27:20|334.8|334.65|334.8|334.65|334.85|334.65|334.75|334.6|8
1645756050000|2022-02-25 02:27:30|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|2
1645756060000|2022-02-25 02:27:40|334.85||334.8||334.85||334.8||8
1645756070000|2022-02-25 02:27:50||334.6||334.6||334.6||334.6|4
1645756080000|2022-02-25 02:28:00|334.75|334.65|334.8|334.65|334.8|334.65|334.75|334.65|1
1645756090000|2022-02-25 02:28:10||334.6||334.6||334.65||334.6|5
1645756100000|2022-02-25 02:28:20|334.75||334.75||334.75||334.75||1
1645756110000|2022-02-25 02:28:30|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|3
1645756120000|2022-02-25 02:28:40|334.85|334.6|334.8|334.6|334.85|334.6|334.75|334.6|11
1645756130000|2022-02-25 02:28:50|334.75|334.55|334.75|334.6|334.75|334.6|334.7|334.55|2
1645756140000|2022-02-25 02:29:00||334.55||334.55||334.55||334.55|4
1645756150000|2022-02-25 02:29:10|334.7|334.5|334.7|334.5|334.7|334.5|334.65|334.5|12
1645756160000|2022-02-25 02:29:20||334.55||334.55||334.55||334.5|9
1645756170000|2022-02-25 02:29:30|334.75||334.7||334.75||334.7||1
1645756180000|2022-02-25 02:29:40|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|20
1645756190000|2022-02-25 02:29:50|334.75|334.6|334.8|334.6|334.8|334.65|334.75|334.6|10
1645756200000|2022-02-25 02:30:00|334.75|334.55|334.75|334.55|334.8|334.55|334.75|334.55|3
1645756210000|2022-02-25 02:30:10|334.7|334.6|334.75|334.55|334.75|334.6|334.7|334.55|0
1645756220000|2022-02-25 02:30:20|334.7|334.6|334.7|334.55|334.75|334.6|334.7|334.55|2
1645756230000|2022-02-25 02:30:30|334.75||334.7||334.75||334.7||0
1645756240000|2022-02-25 02:30:40|334.75|334.5|334.7|334.55|334.75|334.6|334.7|334.5|10
1645756250000|2022-02-25 02:30:50|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|4
1645756260000|2022-02-25 02:31:00|||||||||4
1645756270000|2022-02-25 02:31:10|||||||||1
1645756280000|2022-02-25 02:31:20|||||||||1
1645756290000|2022-02-25 02:31:30|334.8||334.75||334.8||334.75||10
1645756300000|2022-02-25 02:31:40||334.55||334.55||334.6||334.55|5
1645756310000|2022-02-25 02:31:50||334.6||334.6||334.6||334.55|1
1645756320000|2022-02-25 02:32:00|334.8||334.75||334.8||334.75||6
1645756330000|2022-02-25 02:32:10||334.55||334.55||334.6||334.55|17
1645756340000|2022-02-25 02:32:20|334.7|334.6|334.7|334.55|334.7|334.6|334.7|334.55|2
1645756350000|2022-02-25 02:32:30|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|3
1645756360000|2022-02-25 02:32:40|334.65|334.5|334.65|334.5|334.7|334.5|334.65|334.5|3
1645756370000|2022-02-25 02:32:50|||||||||1
1645756380000|2022-02-25 02:33:00||334.45||334.5||334.5||334.45|15
1645756390000|2022-02-25 02:33:10|334.7|334.55|334.75|334.6|334.75|334.6|334.65|334.5|18
1645756400000|2022-02-25 02:33:20|334.8|334.55|334.75|334.6|334.8|334.6|334.7|334.55|6
1645756410000|2022-02-25 02:33:30|334.8|334.65|334.75|334.6|334.8|334.65|334.75|334.6|6
1645756420000|2022-02-25 02:33:40|334.8|334.65|334.75|334.6|334.8|334.65|334.75|334.6|9
1645756440000|2022-02-25 02:34:00|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.6|7
1645756450000|2022-02-25 02:34:10|||||||||18
1645756460000|2022-02-25 02:34:20|||||||||6
1645756470000|2022-02-25 02:34:30|||||||||4
1645756480000|2022-02-25 02:34:40|334.75|334.6|334.8|334.6|334.8|334.65|334.75|334.6|37
1645756490000|2022-02-25 02:34:50||334.65||334.65||334.65||334.65|0
1645756500000|2022-02-25 02:35:00||334.6||334.65||334.65||334.6|3
1645756510000|2022-02-25 02:35:10|334.75|334.6|334.75|334.6|334.8|334.65|334.75|334.6|11
1645756520000|2022-02-25 02:35:20|334.7|334.55|334.7|334.55|334.75|334.55|334.7|334.55|15
1645756530000|2022-02-25 02:35:30|334.75||334.7||334.75||334.7||4
1645756540000|2022-02-25 02:35:40|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|37
1645756550000|2022-02-25 02:35:50|334.7|334.55|334.65|334.5|334.7|334.55|334.65|334.5|11
1645756560000|2022-02-25 02:36:00||334.45||334.5||334.5||334.45|34
1645756570000|2022-02-25 02:36:10|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|10
1645756580000|2022-02-25 02:36:20|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|9
1645756590000|2022-02-25 02:36:30|334.6|334.45|334.65|334.5|334.65|334.5|334.6|334.45|20
1645756600000|2022-02-25 02:36:40|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|6
1645756610000|2022-02-25 02:36:50|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|3
1645756620000|2022-02-25 02:37:00|334.6|334.45|334.65|334.45|334.65|334.45|334.6|334.45|27
1645756630000|2022-02-25 02:37:10|334.6||334.6||334.6||334.6||5
1645756640000|2022-02-25 02:37:20|334.65|334.5|334.65|334.5|334.7|334.55|334.55|334.4|40
1645756650000|2022-02-25 02:37:30||334.45||334.5||334.5||334.45|9
1645756660000|2022-02-25 02:37:40|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|10
1645756670000|2022-02-25 02:37:50||334.4||334.45||334.45||334.4|3
1645756680000|2022-02-25 02:38:00|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|22
1645756690000|2022-02-25 02:38:10|334.45|334.3|334.45|334.3|334.5|334.3|334.45|334.3|24
1645756700000|2022-02-25 02:38:20|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|10
1645756710000|2022-02-25 02:38:30|334.35|334.2|334.4|334.25|334.4|334.25|334.35|334.2|29
1645756720000|2022-02-25 02:38:40|334.45|334.3|334.45|334.25|334.45|334.3|334.4|334.25|24
1645756730000|2022-02-25 02:38:50|334.4|334.2|334.35|334.2|334.4|334.2|334.35|334.2|4
1645756740000|2022-02-25 02:39:00|||||||||6
1645756750000|2022-02-25 02:39:10|334.3|334.15|334.4|334.2|334.4|334.2|334.3|334.15|12
1645756760000|2022-02-25 02:39:20|334.35|334.25|334.35|334.2|334.4|334.25|334.35|334.2|6
1645756770000|2022-02-25 02:39:30|334.4||334.4||334.4||334.35||1
1645756780000|2022-02-25 02:39:40||334.25||334.25||334.25||334.2|3
1645756790000|2022-02-25 02:39:50|334.35|334.2|334.35|334.15|334.35|334.2|334.35|334.15|3
1645756800000|2022-02-25 02:40:00|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|3
1645756810000|2022-02-25 02:40:10|334.35||334.35||334.35||334.35||0
1645756820000|2022-02-25 02:40:20|334.4||334.35||334.4||334.35||4
1645756830000|2022-02-25 02:40:30|334.4|334.25|334.3|334.15|334.4|334.25|334.3|334.15|13
1645756840000|2022-02-25 02:40:40|334.35||334.35||334.35||334.35||7
1645756850000|2022-02-25 02:40:50||334.2||334.2||334.2||334.15|0
1645756860000|2022-02-25 02:41:00|||||||||2
1645756870000|2022-02-25 02:41:10|||||||||1
1645756880000|2022-02-25 02:41:20|334.4||334.4||334.4||334.35||14
1645756890000|2022-02-25 02:41:30|334.35|334.25|334.4|334.2|334.4|334.25|334.35|334.2|4
1645756900000|2022-02-25 02:41:40||334.25||334.25||334.25||334.2|8
1645756910000|2022-02-25 02:41:50|||||||||2
1645756920000|2022-02-25 02:42:00|334.35|334.2|334.35|334.2|334.35|334.2|334.35|334.2|8
1645756930000|2022-02-25 02:42:10|334.3|334.15|334.35|334.2|334.35|334.2|334.3|334.15|34
1645756940000|2022-02-25 02:42:20|334.4|334.25|334.35|334.2|334.4|334.25|334.35|334.2|21
1645756960000|2022-02-25 02:42:40|||||||||1
1645756980000|2022-02-25 02:43:00|334.3|334.15|334.35|334.2|334.35|334.2|334.3|334.15|21
1645756990000|2022-02-25 02:43:10|||||||||1
1645757000000|2022-02-25 02:43:20|334.3|334.15|334.35|334.2|334.35|334.2|334.3|334.15|9
1645757010000|2022-02-25 02:43:30||334.15||334.15||334.2||334.15|1
1645757020000|2022-02-25 02:43:40|334.3||334.3||334.3||334.3||1
1645757030000|2022-02-25 02:43:50|||||||||5
1645757040000|2022-02-25 02:44:00|334.35|334.2|334.3|334.15|334.35|334.2|334.3|334.15|17
1645757050000|2022-02-25 02:44:10|334.2|334.05|334.2|334.05|334.2|334.05|334.2|334.05|22
1645757060000|2022-02-25 02:44:20|||||||||6
1645757080000|2022-02-25 02:44:40|||||||||1
1645757090000|2022-02-25 02:44:50|334.15|334|334.15|334|334.15|334.05|334.15|334|33
1645757100000|2022-02-25 02:45:00|334.2|334.05|334.25|334.1|334.25|334.1|334.2|334.05|35
1645757110000|2022-02-25 02:45:10|334.3|334.15|334.35|334.2|334.35|334.2|334.3|334.15|59
1645757120000|2022-02-25 02:45:20|334.3|334.15|334.25|334.1|334.3|334.15|334.25|334.1|24
1645757130000|2022-02-25 02:45:30|334.3|334.2|334.35|334.2|334.35|334.2|334.25|334.2|12
1645757140000|2022-02-25 02:45:40|334.4||334.35||334.4||334.35||3
1645757150000|2022-02-25 02:45:50|334.3|334.15|334.4|334.2|334.4|334.2|334.3|334.15|22
1645757160000|2022-02-25 02:46:00|334.35||334.35||334.35||334.35||1
1645757170000|2022-02-25 02:46:10|334.3|334.15|334.3|334.1|334.3|334.15|334.25|334.1|8
1645757180000|2022-02-25 02:46:20||334.15||334.15||334.15||334.15|2
1645757190000|2022-02-25 02:46:30|||||||||1
1645757200000|2022-02-25 02:46:40|||||||||2
1645757210000|2022-02-25 02:46:50|334.35|334.2|334.35|334.2|334.35|334.2|334.35|334.2|7
1645757220000|2022-02-25 02:47:00|334.3|334.15|334.35|334.2|334.35|334.2|334.3|334.15|8
1645757230000|2022-02-25 02:47:10|334.5|334.3|334.4|334.25|334.5|334.3|334.4|334.25|48
1645757240000|2022-02-25 02:47:20|334.45|334.2|334.5|334.35|334.5|334.35|334.45|334.2|31
1645757250000|2022-02-25 02:47:30||334.3||334.3||334.3||334.3|8
1645757260000|2022-02-25 02:47:40|334.45|334.35|334.5|334.35|334.55|334.35|334.45|334.35|8
1645757270000|2022-02-25 02:47:50|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|17
1645757280000|2022-02-25 02:48:00|334.45|334.3|334.4|334.25|334.45|334.3|334.4|334.25|18
1645757290000|2022-02-25 02:48:10|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|3
1645757300000|2022-02-25 02:48:20|||||||||1
1645757310000|2022-02-25 02:48:30|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|23
1645757320000|2022-02-25 02:48:40|334.55|334.4|334.55|334.4|334.6|334.45|334.55|334.35|20
1645757330000|2022-02-25 02:48:50|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.4|15
1645757340000|2022-02-25 02:49:00|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|37
1645757350000|2022-02-25 02:49:10|334.65|334.5|334.65|334.5|334.7|334.55|334.65|334.5|26
1645757360000|2022-02-25 02:49:20|334.6|334.45|334.65|334.5|334.65|334.5|334.6|334.45|11
1645757370000|2022-02-25 02:49:30|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|9
1645757380000|2022-02-25 02:49:40|334.55|334.4|334.55|334.4|334.55|334.45|334.55|334.4|1
1645757390000|2022-02-25 02:49:50|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|8
1645757400000|2022-02-25 02:50:00|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|6
1645757410000|2022-02-25 02:50:10|334.65|334.5|334.55|334.4|334.65|334.5|334.55|334.4|16
1645757420000|2022-02-25 02:50:20|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.3|12
1645757430000|2022-02-25 02:50:30|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|6
1645757440000|2022-02-25 02:50:40|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.35|8
1645757450000|2022-02-25 02:50:50|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.25|7
1645757460000|2022-02-25 02:51:00|334.5|334.35|334.5|334.3|334.5|334.35|334.5|334.3|11
1645757470000|2022-02-25 02:51:10|334.45|334.35|334.4|334.25|334.45|334.35|334.4|334.25|13
1645757480000|2022-02-25 02:51:20|334.35|334.2|334.35|334.15|334.35|334.2|334.3|334.15|13
1645757490000|2022-02-25 02:51:30|334.4|334.2|334.4|334.25|334.4|334.25|334.4|334.2|6
1645757500000|2022-02-25 02:51:40|334.35|334.2|334.35|334.2|334.4|334.25|334.35|334.2|6
1645757510000|2022-02-25 02:51:50|334.4|334.15|334.3|334.15|334.4|334.15|334.3|334.15|9
1645757520000|2022-02-25 02:52:00|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|23
1645757530000|2022-02-25 02:52:10|334.2|334.05|334.2|334.05|334.2|334.1|334.2|334.05|9
1645757540000|2022-02-25 02:52:20|334.25|334.1|334.25|334.1|334.25|334.1|334.2|334.1|6
1645757550000|2022-02-25 02:52:30|334.3|334.15|334.25|334.1|334.3|334.15|334.25|334.1|9
1645757560000|2022-02-25 02:52:40|334.3|334.15|334.3|334.15|334.3|334.15|334.3|334.15|44
1645757570000|2022-02-25 02:52:50|334.35|334.1|334.25|334.1|334.35|334.1|334.25|334.1|8
1645757580000|2022-02-25 02:53:00|334.3|334.15|334.35|334.15|334.35|334.15|334.3|334.15|3
1645757590000|2022-02-25 02:53:10|334.3|334.2|334.35|334.2|334.4|334.2|334.3|334.15|2
1645757600000|2022-02-25 02:53:20|334.3|334.15|334.3|334.1|334.3|334.15|334.3|334.1|7
1645757610000|2022-02-25 02:53:30|334.25|334.15|334.25|334.1|334.3|334.15|334.25|334.1|10
1645757620000|2022-02-25 02:53:40|||||||||5
1645757630000|2022-02-25 02:53:50|||||||||1
1645757640000|2022-02-25 02:54:00|334.3|334.05|334.3|334.15|334.3|334.15|334.3|334.05|16
1645757650000|2022-02-25 02:54:10|334.35|334.2|334.3|334.15|334.35|334.2|334.3|334.15|14
1645757660000|2022-02-25 02:54:20|334.25|334.1|334.3|334.15|334.3|334.15|334.25|334.1|8
1645757670000|2022-02-25 02:54:30|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|0
1645757680000|2022-02-25 02:54:40|334.2|334.05|334.2|334.05|334.2|334.1|334.2|334.05|5
1645757690000|2022-02-25 02:54:50|334.15|333.95|334.15|333.95|334.15|333.95|334.15|333.95|9
1645757700000|2022-02-25 02:55:00|334.1||334.1||334.1||334.1||0
1645757710000|2022-02-25 02:55:10|334.05|333.9|334|333.85|334.1|333.9|334|333.85|19
1645757720000|2022-02-25 02:55:20|333.95|333.8|333.9|333.7|333.95|333.8|333.9|333.7|11
1645757730000|2022-02-25 02:55:30|333.85||333.85||333.85||333.85||1
1645757740000|2022-02-25 02:55:40|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|13
1645757750000|2022-02-25 02:55:50|||||||||5
1645757760000|2022-02-25 02:56:00|333.75|333.6|333.75|333.55|333.8|333.6|333.75|333.55|10
1645757770000|2022-02-25 02:56:10|333.7||333.75||333.75||333.7||3
1645757780000|2022-02-25 02:56:20|333.8|333.6|333.8|333.6|333.8|333.6|333.75|333.6|15
1645757790000|2022-02-25 02:56:30|333.85|333.65|333.85|333.7|333.85|333.7|333.8|333.65|4
1645757800000|2022-02-25 02:56:40|333.8|333.65|333.75|333.6|333.85|333.7|333.75|333.6|27
1645757810000|2022-02-25 02:56:50|||||||||2
1645757820000|2022-02-25 02:57:00|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.45|25
1645757830000|2022-02-25 02:57:10|333.7|333.6|333.75|333.55|333.75|333.6|333.7|333.55|17
1645757840000|2022-02-25 02:57:20|333.8|333.6|333.7|333.55|333.8|333.6|333.7|333.55|6
1645757850000|2022-02-25 02:57:30|333.75||333.7||333.75||333.7||5
1645757860000|2022-02-25 02:57:40|333.75||333.75||333.75||333.75||6
1645757870000|2022-02-25 02:57:50|333.7|333.5|333.65|333.5|333.75|333.5|333.65|333.5|3
1645757880000|2022-02-25 02:58:00|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.45|12
1645757890000|2022-02-25 02:58:10|333.7|333.55|333.75|333.55|333.75|333.55|333.7|333.55|3
1645757900000|2022-02-25 02:58:20|333.7||333.7||333.7||333.7||0
1645757910000|2022-02-25 02:58:30|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|7
1645757920000|2022-02-25 02:58:40|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|4
1645757930000|2022-02-25 02:58:50|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|10
1645757940000|2022-02-25 02:59:00|333.7||333.65||333.7||333.65||9
1645757950000|2022-02-25 02:59:10|333.7|333.45|333.65|333.45|333.7|333.45|333.65|333.45|18
1645757960000|2022-02-25 02:59:20|333.6|333.4|333.55|333.4|333.6|333.4|333.55|333.4|5
1645757970000|2022-02-25 02:59:30|333.6|333.35|333.5|333.35|333.6|333.35|333.5|333.35|9
1645757980000|2022-02-25 02:59:40|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|3
1645757990000|2022-02-25 02:59:50|||||||||7
1645758000000|2022-02-25 03:00:00|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.35|9
1645758010000|2022-02-25 03:00:10|333.6|333.4|333.6|333.45|333.6|333.45|333.6|333.4|11
1645758020000|2022-02-25 03:00:20|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.35|3
1645758030000|2022-02-25 03:00:30|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|2
1645758040000|2022-02-25 03:00:40|||||||||1
1645758060000|2022-02-25 03:01:00|333.4|333.25|333.35|333.2|333.4|333.25|333.35|333.2|8
1645758070000|2022-02-25 03:01:10|333.25|333.1|333.25|333.1|333.3|333.1|333.25|333.1|11
1645758090000|2022-02-25 03:01:30|333.3|333.05|333.3|333.1|333.3|333.15|333.3|333.05|18
1645758100000|2022-02-25 03:01:40||333.15||333.1||333.15||333.1|2
1645758110000|2022-02-25 03:01:50|333.25||333.25||333.3||333.25||9
1645758130000|2022-02-25 03:02:10|333.3|333.15|333.25|333.05|333.3|333.15|333.2|333.05|14
1645758140000|2022-02-25 03:02:20|333.2||333.25||333.25||333.2||5
1645758150000|2022-02-25 03:02:30|333.35|333.1|333.3|333.15|333.35|333.2|333.3|333.1|28
1645758160000|2022-02-25 03:02:40|333.25|333.1|333.2|333.05|333.25|333.1|333.2|333.05|13
1645758170000|2022-02-25 03:02:50|333.15|333|333.15|333|333.15|333|333.15|333|8
1645758180000|2022-02-25 03:03:00|||||||||5
1645758190000|2022-02-25 03:03:10|||||||||1
1645758200000|2022-02-25 03:03:20|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|28
1645758210000|2022-02-25 03:03:30|333.15|333|333.35|333.15|333.35|333.15|333.1|332.95|93
1645758220000|2022-02-25 03:03:40|333.3|333.1|333.25|333.1|333.3|333.1|333.25|333.1|6
1645758230000|2022-02-25 03:03:50|333.3||333.25||333.3||333.25||2
1645758240000|2022-02-25 03:04:00|333.3||333.25||333.3||333.25||2
1645758250000|2022-02-25 03:04:10|333.3||333.25||333.3||333.25||3
1645758260000|2022-02-25 03:04:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|3
1645758270000|2022-02-25 03:04:30|333.15|333|333.15|333|333.15|333|333.15|333|3
1645758280000|2022-02-25 03:04:40|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|4
1645758290000|2022-02-25 03:04:50|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|6
1645758300000|2022-02-25 03:05:00|333|332.85|333|332.85|333|332.85|333|332.85|2
1645758310000|2022-02-25 03:05:10|333.05|332.9|333.1|332.95|333.1|332.95|333.05|332.9|10
1645758320000|2022-02-25 03:05:20|333.05|332.9|333.1|332.9|333.1|332.95|333.05|332.9|12
1645758330000|2022-02-25 03:05:30||332.95||332.9||332.95||332.9|0
1645758340000|2022-02-25 03:05:40|333.15|332.95|333.1|332.95|333.15|333|333.1|332.95|11
1645758350000|2022-02-25 03:05:50|||||||||1
1645758380000|2022-02-25 03:06:20|333.15|333|333.1|332.95|333.15|333|333.1|332.95|13
1645758400000|2022-02-25 03:06:40|333.15|333|333.15|333|333.15|333|333.15|333|14
1645758410000|2022-02-25 03:06:50|333.1|332.95|333.05|332.9|333.1|332.95|333.05|332.9|9
1645758420000|2022-02-25 03:07:00|333|332.85|333|332.85|333|332.85|333|332.85|1
1645758430000|2022-02-25 03:07:10|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|24
1645758440000|2022-02-25 03:07:20|332.95||332.95||332.95||332.95||8
1645758450000|2022-02-25 03:07:30|332.9||332.95||332.95||332.9||7
1645758460000|2022-02-25 03:07:40|332.9||332.9||332.9||332.9||12
1645758470000|2022-02-25 03:07:50|||||||||2
1645758490000|2022-02-25 03:08:10|332.85|332.7|332.8|332.65|332.9|332.7|332.8|332.65|28
1645758500000|2022-02-25 03:08:20|||||||||1
1645758510000|2022-02-25 03:08:30|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|16
1645758520000|2022-02-25 03:08:40|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|3
1645758530000|2022-02-25 03:08:50|332.95|332.75|332.85|332.7|332.95|332.75|332.85|332.7|14
1645758540000|2022-02-25 03:09:00|332.9||332.85||332.9||332.85||4
1645758550000|2022-02-25 03:09:10|332.9|332.75|332.85|332.7|332.9|332.75|332.85|332.7|7
1645758560000|2022-02-25 03:09:20|332.8|332.65|332.75|332.6|332.85|332.65|332.75|332.6|23
1645758570000|2022-02-25 03:09:30|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|22
1645758580000|2022-02-25 03:09:40|||||||||4
1645758590000|2022-02-25 03:09:50|332.7|332.55|332.7|332.55|332.75|332.6|332.7|332.5|7
1645758600000|2022-02-25 03:10:00|332.75|332.5|332.7|332.55|332.75|332.55|332.7|332.5|13
1645758610000|2022-02-25 03:10:10|332.75||332.75||332.75||332.7||7
1645758620000|2022-02-25 03:10:20|332.8|332.6|332.85|332.7|332.85|332.7|332.8|332.6|11
1645758630000|2022-02-25 03:10:30|332.9|332.75|332.8|332.65|332.9|332.75|332.8|332.65|10
1645758640000|2022-02-25 03:10:40|||||||||1
1645758650000|2022-02-25 03:10:50|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|7
1645758660000|2022-02-25 03:11:00|||||||||3
1645758680000|2022-02-25 03:11:20|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|6
1645758690000|2022-02-25 03:11:30|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|3
1645758700000|2022-02-25 03:11:40|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|11
1645758710000|2022-02-25 03:11:50|332.8|332.6|332.75|332.6|332.8|332.6|332.75|332.6|7
1645758720000|2022-02-25 03:12:00|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|5
1645758730000|2022-02-25 03:12:10|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.5|24
1645758740000|2022-02-25 03:12:20|332.75||332.7||332.75||332.7||2
1645758750000|2022-02-25 03:12:30||332.5||332.5||332.5||332.5|3
1645758760000|2022-02-25 03:12:40|||||||||1
1645758780000|2022-02-25 03:13:00|332.65|332.45|332.55|332.4|332.65|332.45|332.55|332.4|24
1645758790000|2022-02-25 03:13:10|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|5
1645758800000|2022-02-25 03:13:20|332.6||332.55||332.6||332.55||3
1645758810000|2022-02-25 03:13:30|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|1
1645758820000|2022-02-25 03:13:40|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|5
1645758830000|2022-02-25 03:13:50|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|4
1645758840000|2022-02-25 03:14:00|332.55|332.3|332.5|332.3|332.55|332.35|332.45|332.3|12
1645758850000|2022-02-25 03:14:10||332.35||332.35||332.35||332.35|3
1645758860000|2022-02-25 03:14:20|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|6
1645758870000|2022-02-25 03:14:30|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|9
1645758880000|2022-02-25 03:14:40|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|18
1645758890000|2022-02-25 03:14:50|||||||||2
1645758900000|2022-02-25 03:15:00|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|4
1645758910000|2022-02-25 03:15:10|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|13
1645758930000|2022-02-25 03:15:30|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|11
1645758950000|2022-02-25 03:15:50|||||||||1
1645758960000|2022-02-25 03:16:00|332.55|332.4|332.5|332.35|332.55|332.4|332.5|332.35|29
1645758970000|2022-02-25 03:16:10|||||||||2
1645758980000|2022-02-25 03:16:20|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|10
1645758990000|2022-02-25 03:16:30|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|7
1645759000000|2022-02-25 03:16:40|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.45|35
1645759010000|2022-02-25 03:16:50|332.65|332.55|332.65|332.5|332.65|332.55|332.65|332.5|18
1645759020000|2022-02-25 03:17:00|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|10
1645759030000|2022-02-25 03:17:10|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|10
1645759040000|2022-02-25 03:17:20|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.4|14
1645759050000|2022-02-25 03:17:30|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|15
1645759060000|2022-02-25 03:17:40|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.25|4
1645759070000|2022-02-25 03:17:50|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|5
1645759080000|2022-02-25 03:18:00|332.45|332.2|332.45|332.3|332.45|332.3|332.45|332.2|11
1645759090000|2022-02-25 03:18:10|332.5|332.35|332.4|332.25|332.5|332.35|332.4|332.25|12
1645759110000|2022-02-25 03:18:30|332.45|332.3|332.5|332.3|332.5|332.3|332.45|332.25|4
1645759120000|2022-02-25 03:18:40|332.55|332.35|332.5|332.35|332.55|332.35|332.5|332.35|7
1645759130000|2022-02-25 03:18:50|332.45|332.3|332.45|332.3|332.5|332.35|332.45|332.3|13
1645759140000|2022-02-25 03:19:00|332.4|332.25|332.4|332.25|332.45|332.25|332.4|332.25|15
1645759150000|2022-02-25 03:19:10|332.45|332.3|332.45|332.3|332.45|332.3|332.4|332.25|45
1645759160000|2022-02-25 03:19:20|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|2
1645759170000|2022-02-25 03:19:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|9
1645759180000|2022-02-25 03:19:40|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|4
1645759190000|2022-02-25 03:19:50|||||||||1
1645759200000|2022-02-25 03:20:00|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|7
1645759210000|2022-02-25 03:20:10|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|9
1645759220000|2022-02-25 03:20:20|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|4
1645759230000|2022-02-25 03:20:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|7
1645759240000|2022-02-25 03:20:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|5
1645759250000|2022-02-25 03:20:50|332.35|332.2|332.25|332.1|332.4|332.2|332.25|332.1|15
1645759260000|2022-02-25 03:21:00|332.3|332.15|332.35|332.15|332.35|332.2|332.3|332.15|14
1645759270000|2022-02-25 03:21:10|332.3|332.2|332.3|332.15|332.3|332.2|332.3|332.15|8
1645759280000|2022-02-25 03:21:20|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|10
1645759290000|2022-02-25 03:21:30||332.2||332.25||332.25||332.2|5
1645759300000|2022-02-25 03:21:40|332.45|332.3|332.4|332.25|332.45|332.3|332.4|332.25|8
1645759310000|2022-02-25 03:21:50|||||||||1
1645759320000|2022-02-25 03:22:00|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.1|13
1645759330000|2022-02-25 03:22:10|||||||||3
1645759340000|2022-02-25 03:22:20|332.25|332.1|332.25|332.1|332.3|332.15|332.25|332.1|20
1645759350000|2022-02-25 03:22:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|6
1645759360000|2022-02-25 03:22:40|||||||||9
1645759370000|2022-02-25 03:22:50|332.15|332|332.2|332.05|332.2|332.05|332.15|332|18
1645759380000|2022-02-25 03:23:00|||||||||2
1645759390000|2022-02-25 03:23:10|332.25|332.1|332.2|332|332.25|332.1|332.2|332|10
1645759400000|2022-02-25 03:23:20|332.15|332.05|332.15|332|332.15|332.05|332.1|331.95|13
1645759420000|2022-02-25 03:23:40|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|5
1645759430000|2022-02-25 03:23:50|332.15|332|332.25|332.05|332.3|332.1|332.15|332|20
1645759440000|2022-02-25 03:24:00|332.2|332.1|332.2|332.05|332.2|332.1|332.2|332.05|5
1645759450000|2022-02-25 03:24:10|332.15|332|332.3|332.1|332.3|332.1|332.15|332|25
1645759460000|2022-02-25 03:24:20|332.25|332.15|332.35|332.15|332.35|332.2|332.25|332.15|18
1645759470000|2022-02-25 03:24:30||332.2||332.2||332.2||332.15|1
1645759480000|2022-02-25 03:24:40||332.15||332.2||332.2||332.15|3
1645759490000|2022-02-25 03:24:50|||||||||1
1645759500000|2022-02-25 03:25:00|332.4|332.25|332.4|332.2|332.4|332.25|332.4|332.2|19
1645759510000|2022-02-25 03:25:10|332.35|332.15|332.35|332.2|332.35|332.2|332.3|332.15|7
1645759520000|2022-02-25 03:25:20|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|4
1645759530000|2022-02-25 03:25:30|332.45|332.3|332.4|332.25|332.45|332.3|332.4|332.25|17
1645759540000|2022-02-25 03:25:40|332.35|332.2|332.45|332.3|332.45|332.3|332.35|332.2|10
1645759550000|2022-02-25 03:25:50|||||||||1
1645759560000|2022-02-25 03:26:00|332.4|332.25|332.55|332.35|332.6|332.4|332.4|332.25|16
1645759570000|2022-02-25 03:26:10|332.5|332.4|332.55|332.4|332.6|332.45|332.5|332.4|6
1645759580000|2022-02-25 03:26:20|332.5|332.35|332.5|332.35|332.55|332.35|332.5|332.35|3
1645759590000|2022-02-25 03:26:30|||||||||1
1645759600000|2022-02-25 03:26:40|332.55|332.4|332.6|332.45|332.65|332.45|332.5|332.35|14
1645759610000|2022-02-25 03:26:50|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|8
1645759620000|2022-02-25 03:27:00|332.7|332.55|332.55|332.4|332.7|332.55|332.55|332.4|33
1645759630000|2022-02-25 03:27:10|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|13
1645759640000|2022-02-25 03:27:20|332.5|332.35|332.4|332.25|332.5|332.35|332.4|332.25|20
1645759660000|2022-02-25 03:27:40|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.2|7
1645759670000|2022-02-25 03:27:50|332.35||332.4||332.4||332.35||10
1645759680000|2022-02-25 03:28:00|332.35||332.4||332.4||332.35||5
1645759690000|2022-02-25 03:28:10|332.35|332.25|332.4|332.25|332.4|332.25|332.35|332.2|7
1645759710000|2022-02-25 03:28:30|332.45|332.3|332.45|332.3|332.5|332.3|332.45|332.25|14
1645759720000|2022-02-25 03:28:40|332.4|332.25|332.4|332.2|332.4|332.25|332.35|332.2|15
1645759730000|2022-02-25 03:28:50|332.35|332.25|332.35|332.2|332.35|332.25|332.35|332.2|3
1645759740000|2022-02-25 03:29:00|332.4||332.35||332.4||332.35||7
1645759750000|2022-02-25 03:29:10|||||||||1
1645759760000|2022-02-25 03:29:20|332.3|332.15|332.25|332.05|332.3|332.15|332.25|332.05|6
1645759770000|2022-02-25 03:29:30|332.2|332.1|332.2|332.05|332.2|332.1|332.2|332.05|1
1645759780000|2022-02-25 03:29:40|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|7
1645759790000|2022-02-25 03:29:50|332.2||332.25||332.25||332.2||1
1645759800000|2022-02-25 03:30:00|332.2|332|332.2|332.05|332.25|332.05|332.2|332|4
1645759810000|2022-02-25 03:30:10|||||||||1
1645759820000|2022-02-25 03:30:20|332.15|332|332.15|332|332.15|332|332.15|331.95|3
1645759830000|2022-02-25 03:30:30|332.2|331.95|332.25|332.1|332.25|332.1|332.15|331.95|8
1645759840000|2022-02-25 03:30:40|332.2|332.05|332.15|332|332.2|332.1|332.15|332|7
1645759850000|2022-02-25 03:30:50|332.1|331.95|332.1|331.95|332.15|332|332.1|331.95|4
1645759860000|2022-02-25 03:31:00|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|42
1645759870000|2022-02-25 03:31:10|332|331.85|332|331.85|332|331.85|332|331.85|35
1645759880000|2022-02-25 03:31:20|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|38
1645759890000|2022-02-25 03:31:30|332|331.85|331.95|331.8|332|331.85|331.95|331.8|13
1645759900000|2022-02-25 03:31:40|||||||||6
1645759910000|2022-02-25 03:31:50|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|16
1645759920000|2022-02-25 03:32:00|331.95||331.9||331.95||331.9||19
1645759930000|2022-02-25 03:32:10|331.85|331.7|331.7|331.55|331.9|331.7|331.7|331.55|66
1645759940000|2022-02-25 03:32:20|331.75|331.6|331.75|331.55|331.75|331.6|331.7|331.55|16
1645759950000|2022-02-25 03:32:30|331.8|331.6|331.75|331.6|331.8|331.6|331.7|331.5|13
1645759960000|2022-02-25 03:32:40|331.7|331.55|331.65|331.5|331.7|331.6|331.65|331.45|10
1645759970000|2022-02-25 03:32:50|331.7|331.55|331.7|331.55|331.7|331.55|331.7|331.5|4
1645759980000|2022-02-25 03:33:00|331.75|331.6|331.8|331.65|331.8|331.65|331.75|331.6|16
1645759990000|2022-02-25 03:33:10|331.85|331.6|331.75|331.6|331.85|331.6|331.75|331.6|13
1645760000000|2022-02-25 03:33:20|331.8||331.75||331.8||331.75||12
1645760010000|2022-02-25 03:33:30|331.7|331.55|331.75|331.55|331.75|331.6|331.7|331.55|2
1645760020000|2022-02-25 03:33:40|331.7||331.7||331.7||331.7||4
1645760030000|2022-02-25 03:33:50|331.65|331.5|331.75|331.55|331.75|331.55|331.6|331.45|25
1645760040000|2022-02-25 03:34:00|331.8|331.6|331.85|331.65|331.85|331.7|331.8|331.6|13
1645760050000|2022-02-25 03:34:10|331.9|331.7|331.85|331.7|331.9|331.75|331.85|331.7|8
1645760060000|2022-02-25 03:34:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|4
1645760070000|2022-02-25 03:34:30|331.95|331.8|332.05|331.85|332.05|331.85|331.95|331.8|41
1645760080000|2022-02-25 03:34:40|332|331.8|331.95|331.8|332|331.8|331.95|331.8|10
1645760090000|2022-02-25 03:34:50|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|23
1645760110000|2022-02-25 03:35:10|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|7
1645760120000|2022-02-25 03:35:20|331.95|331.8|331.95|331.8|332|331.85|331.95|331.8|20
1645760130000|2022-02-25 03:35:30|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|7
1645760140000|2022-02-25 03:35:40|331.9|331.7|331.9|331.75|331.95|331.75|331.85|331.65|15
1645760150000|2022-02-25 03:35:50|331.85|331.65|331.75|331.6|331.85|331.7|331.75|331.6|22
1645760160000|2022-02-25 03:36:00|||||||||14
1645760170000|2022-02-25 03:36:10|331.7|331.55|331.75|331.55|331.8|331.6|331.7|331.55|47
1645760180000|2022-02-25 03:36:20|331.7||331.75||331.75||331.7||6
1645760190000|2022-02-25 03:36:30|331.8|331.6|331.8|331.65|331.8|331.65|331.8|331.55|2
1645760200000|2022-02-25 03:36:40||331.6||331.6||331.6||331.6|0
1645760210000|2022-02-25 03:36:50||331.65||331.65||331.65||331.65|1
1645760220000|2022-02-25 03:37:00|331.9|331.7|331.85|331.7|331.95|331.75|331.85|331.7|19
1645760230000|2022-02-25 03:37:10|331.8|331.65|331.85|331.7|331.85|331.7|331.75|331.6|8
1645760240000|2022-02-25 03:37:20|331.9|331.75|332|331.8|332|331.8|331.9|331.7|34
1645760250000|2022-02-25 03:37:30|332.05|331.85|332.05|331.9|332.1|331.95|332.05|331.85|22
1645760260000|2022-02-25 03:37:40|332.1|331.85|332.1|331.95|332.1|331.95|332.1|331.85|19
1645760270000|2022-02-25 03:37:50|332.05|331.9|332.05|331.9|332.1|331.9|332.05|331.9|5
1645760280000|2022-02-25 03:38:00|||||||||3
1645760290000|2022-02-25 03:38:10|332.1|331.95|332.05|331.85|332.1|331.95|332.05|331.85|10
1645760300000|2022-02-25 03:38:20|332|331.9|332.05|331.9|332.05|331.9|332|331.85|5
1645760320000|2022-02-25 03:38:40|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|4
1645760330000|2022-02-25 03:38:50|332.15|332|332.1|331.95|332.15|332|332.1|331.95|6
1645760340000|2022-02-25 03:39:00|332.15|331.9|332.15|332|332.15|332|332.15|331.9|8
1645760350000|2022-02-25 03:39:10|332.2|332.05|332.15|332|332.2|332.05|332.15|332|9
1645760360000|2022-02-25 03:39:20|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332.05|4
1645760370000|2022-02-25 03:39:30|332.25||332.2||332.25||332.2||5
1645760380000|2022-02-25 03:39:40|||||||||1
1645760390000|2022-02-25 03:39:50|332.15|332|332.15|332|332.15|332|332.15|332|4
1645760400000|2022-02-25 03:40:00|||||||||1
1645760410000|2022-02-25 03:40:10|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|10
1645760420000|2022-02-25 03:40:20|332.25|332.1|332.35|332.15|332.35|332.15|332.25|332.1|15
1645760430000|2022-02-25 03:40:30|332.3|332.2|332.35|332.15|332.35|332.2|332.3|332.15|10
1645760440000|2022-02-25 03:40:40|332.3|332.2|332.4|332.25|332.4|332.25|332.3|332.15|13
1645760450000|2022-02-25 03:40:50|332.45|332.3|332.45|332.3|332.5|332.35|332.45|332.3|8
1645760460000|2022-02-25 03:41:00||332.25||332.25||332.3||332.25|10
1645760470000|2022-02-25 03:41:10||332.3||332.3||332.3||332.25|2
1645760480000|2022-02-25 03:41:20|332.4|332.25|332.45|332.25|332.45|332.25|332.4|332.2|10
1645760490000|2022-02-25 03:41:30|332.4|332.3|332.45|332.3|332.45|332.3|332.4|332.3|5
1645760500000|2022-02-25 03:41:40|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.15|9
1645760510000|2022-02-25 03:41:50|332.45|332.2|332.4|332.2|332.45|332.2|332.35|332.2|5
1645760520000|2022-02-25 03:42:00|332.35|332.25|332.35|332.2|332.4|332.25|332.35|332.2|19
1645760530000|2022-02-25 03:42:10|332.4|332.15|332.45|332.3|332.45|332.3|332.4|332.15|15
1645760540000|2022-02-25 03:42:20|332.4|332.25|332.4|332.25|332.45|332.3|332.4|332.25|11
1645760550000|2022-02-25 03:42:30|332.45|332.3|332.5|332.35|332.5|332.35|332.4|332.3|5
1645760560000|2022-02-25 03:42:40|332.55|332.3|332.55|332.35|332.55|332.35|332.5|332.3|5
1645760570000|2022-02-25 03:42:50|332.5|332.4|332.5|332.35|332.55|332.4|332.5|332.35|7
1645760580000|2022-02-25 03:43:00|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|7
1645760590000|2022-02-25 03:43:10|332.45|332.3|332.45|332.3|332.5|332.35|332.45|332.3|11
1645760600000|2022-02-25 03:43:20|332.5|332.35|332.5|332.3|332.5|332.35|332.45|332.3|16
1645760610000|2022-02-25 03:43:30|332.45|332.35|332.4|332.25|332.5|332.35|332.4|332.25|5
1645760620000|2022-02-25 03:43:40|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|4
1645760630000|2022-02-25 03:43:50|332.45|332.2|332.4|332.25|332.45|332.25|332.35|332.2|8
1645760640000|2022-02-25 03:44:00|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|4
1645760650000|2022-02-25 03:44:10|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|9
1645760660000|2022-02-25 03:44:20|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|5
1645760670000|2022-02-25 03:44:30|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.2|14
1645760680000|2022-02-25 03:44:40|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|5
1645760700000|2022-02-25 03:45:00|332.3|332.15|332.35|332.15|332.35|332.2|332.3|332.15|6
1645760710000|2022-02-25 03:45:10|332.4|332.2|332.4|332.25|332.4|332.25|332.4|332.2|7
1645760720000|2022-02-25 03:45:20|||||||||5
1645760730000|2022-02-25 03:45:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|3
1645760740000|2022-02-25 03:45:40|332.5|332.25|332.4|332.25|332.5|332.25|332.4|332.25|7
1645760750000|2022-02-25 03:45:50|332.45|332.3|332.45|332.3|332.45|332.3|332.4|332.25|8
1645760760000|2022-02-25 03:46:00|332.5|332.25|332.5|332.35|332.5|332.35|332.5|332.25|3
1645760770000|2022-02-25 03:46:10|332.45|332.3|332.45|332.3|332.45|332.35|332.45|332.3|7
1645760780000|2022-02-25 03:46:20|332.5|332.35|332.45|332.3|332.5|332.35|332.45|332.3|4
1645760790000|2022-02-25 03:46:30|332.5|332.35|332.6|332.4|332.6|332.4|332.5|332.35|14
1645760800000|2022-02-25 03:46:40|332.55|332.45|332.6|332.45|332.6|332.45|332.55|332.45|1
1645760810000|2022-02-25 03:46:50|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|1
1645760820000|2022-02-25 03:47:00|332.6|332.45|332.65|332.5|332.7|332.5|332.6|332.45|21
1645760830000|2022-02-25 03:47:10|332.7|332.55|332.65|332.5|332.7|332.55|332.65|332.5|8
1645760840000|2022-02-25 03:47:20|332.7|332.55|332.7|332.55|332.7|332.55|332.65|332.55|4
1645760850000|2022-02-25 03:47:30|||||||||1
1645760860000|2022-02-25 03:47:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|7
1645760870000|2022-02-25 03:47:50||332.45||332.5||332.5||332.45|1
1645760880000|2022-02-25 03:48:00|||||||||1
1645760890000|2022-02-25 03:48:10|||||||||2
1645760900000|2022-02-25 03:48:20|332.7|332.45|332.75|332.6|332.75|332.6|332.7|332.45|9
1645760910000|2022-02-25 03:48:30|332.8|332.55|332.8|332.65|332.8|332.65|332.8|332.55|5
1645760920000|2022-02-25 03:48:40|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|6
1645760930000|2022-02-25 03:48:50|332.75|332.65|332.85|332.65|332.85|332.65|332.75|332.65|4
1645760940000|2022-02-25 03:49:00|332.8|332.6|332.8|332.6|332.8|332.65|332.75|332.6|6
1645760950000|2022-02-25 03:49:10|332.75|332.65|332.75|332.6|332.85|332.7|332.75|332.6|25
1645760960000|2022-02-25 03:49:20|332.7|332.5|332.7|332.55|332.7|332.55|332.7|332.5|6
1645760970000|2022-02-25 03:49:30|332.75|332.5|332.75|332.6|332.75|332.6|332.75|332.5|14
1645760980000|2022-02-25 03:49:40|332.7|332.55|332.65|332.5|332.7|332.55|332.6|332.45|14
1645760990000|2022-02-25 03:49:50|||||||||4
1645761000000|2022-02-25 03:50:00|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|6
1645761010000|2022-02-25 03:50:10|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|10
1645761020000|2022-02-25 03:50:20|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|7
1645761030000|2022-02-25 03:50:30|332.6|332.45|332.6|332.45|332.65|332.5|332.6|332.45|4
1645761040000|2022-02-25 03:50:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|8
1645761050000|2022-02-25 03:50:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.5|10
1645761060000|2022-02-25 03:51:00||332.5||332.55||332.55||332.5|16
1645761070000|2022-02-25 03:51:10|332.75|332.6|332.8|332.6|332.85|332.65|332.75|332.6|24
1645761080000|2022-02-25 03:51:20|332.75|332.65|332.85|332.7|332.85|332.7|332.75|332.6|13
1645761090000|2022-02-25 03:51:30|332.8|332.65|332.8|332.65|332.8|332.65|332.75|332.6|17
1645761100000|2022-02-25 03:51:40|332.75|332.6|332.75|332.6|332.8|332.65|332.75|332.6|22
1645761110000|2022-02-25 03:51:50|332.8|332.65|332.9|332.7|332.9|332.7|332.75|332.65|15
1645761120000|2022-02-25 03:52:00|332.85|332.75|332.85|332.7|332.95|332.75|332.85|332.7|23
1645761130000|2022-02-25 03:52:10|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|13
1645761140000|2022-02-25 03:52:20|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|7
1645761150000|2022-02-25 03:52:30|332.85|332.7|332.8|332.65|332.85|332.7|332.8|332.65|17
1645761160000|2022-02-25 03:52:40|332.85|332.7|332.95|332.8|332.95|332.8|332.8|332.7|20
1645761170000|2022-02-25 03:52:50|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|3
1645761180000|2022-02-25 03:53:00|332.85|332.7|332.95|332.8|332.95|332.8|332.85|332.7|8
1645761190000|2022-02-25 03:53:10|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.7|8
1645761200000|2022-02-25 03:53:20|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|2
1645761210000|2022-02-25 03:53:30|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|7
1645761220000|2022-02-25 03:53:40|332.8|332.65|332.9|332.7|332.9|332.75|332.8|332.65|17
1645761230000|2022-02-25 03:53:50|332.85|332.65|332.85|332.65|332.9|332.65|332.85|332.65|6
1645761240000|2022-02-25 03:54:00|332.8|332.7|332.85|332.65|332.85|332.7|332.8|332.65|11
1645761250000|2022-02-25 03:54:10|332.9|332.7|332.9|332.75|332.9|332.75|332.9|332.7|6
1645761260000|2022-02-25 03:54:20|332.85|332.7|332.9|332.7|332.9|332.75|332.85|332.7|16
1645761270000|2022-02-25 03:54:30|332.85|332.75|332.9|332.75|332.9|332.75|332.85|332.7|6
1645761280000|2022-02-25 03:54:40|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|6
1645761290000|2022-02-25 03:54:50|332.95|332.8|333|332.85|333|332.85|332.95|332.8|18
1645761300000|2022-02-25 03:55:00|332.95|332.8|332.9|332.75|332.95|332.85|332.9|332.75|12
1645761320000|2022-02-25 03:55:20|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|16
1645761330000|2022-02-25 03:55:30|332.95|332.8|332.95|332.8|332.95|332.8|332.9|332.8|29
1645761340000|2022-02-25 03:55:40|333|332.85|333|332.85|333.05|332.9|333|332.85|25
1645761350000|2022-02-25 03:55:50|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|27
1645761360000|2022-02-25 03:56:00|333|332.85|333.05|332.9|333.05|332.9|333|332.85|9
1645761370000|2022-02-25 03:56:10|333|332.85|333|332.85|333|332.85|333|332.85|1
1645761380000|2022-02-25 03:56:20|332.95|332.8|332.95|332.8|332.95|332.8|332.9|332.75|7
1645761390000|2022-02-25 03:56:30|333|332.85|332.95|332.8|333.05|332.85|332.95|332.8|7
1645761400000|2022-02-25 03:56:40|332.9|332.75|332.95|332.8|332.95|332.8|332.9|332.75|21
1645761410000|2022-02-25 03:56:50|333|332.85|333.05|332.9|333.05|332.9|332.95|332.85|7
1645761420000|2022-02-25 03:57:00|333|332.85|333.05|332.85|333.05|332.85|333|332.85|10
1645761430000|2022-02-25 03:57:10|333|332.9|333.15|332.95|333.15|332.95|333|332.9|29
1645761440000|2022-02-25 03:57:20|333.1|333|333.2|333.05|333.2|333.05|333.1|333|5
1645761450000|2022-02-25 03:57:30|333.15|333|333.2|333|333.2|333|333.15|333|5
1645761460000|2022-02-25 03:57:40|333.25|333.05|333.25|333.05|333.25|333.05|333.2|333.05|0
1645761470000|2022-02-25 03:57:50|333.2|333|333.15|333|333.2|333|333.1|332.9|10
1645761480000|2022-02-25 03:58:00|333.1|332.9|333.1|332.95|333.1|332.95|333.1|332.9|6
1645761490000|2022-02-25 03:58:10|||||||||8
1645761500000|2022-02-25 03:58:20|333.15|333|333.2|333.05|333.2|333.05|333.15|333|27
1645761510000|2022-02-25 03:58:30|333.25||333.2||333.25||333.2||6
1645761520000|2022-02-25 03:58:40|333.25|332.95|333.15|333|333.25|333|333.1|332.95|12
1645761530000|2022-02-25 03:58:50|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|7
1645761540000|2022-02-25 03:59:00|333.15|333|333.1|332.95|333.15|333|333.05|332.9|17
1645761550000|2022-02-25 03:59:10|333.05|332.9|333.1|332.95|333.1|332.95|333.05|332.9|9
1645761560000|2022-02-25 03:59:20||332.9||332.9||332.95||332.9|10
1645761570000|2022-02-25 03:59:30|333.05|332.95|333.1|332.95|333.15|332.95|333.05|332.95|8
1645761580000|2022-02-25 03:59:40|333.15|333|333.1|332.9|333.15|333|333.1|332.9|9
1645761590000|2022-02-25 03:59:50|333.05|332.95|333.1|332.9|333.1|332.95|333.05|332.85|3
1645761600000|2022-02-25 04:00:00|333.05|332.85|333|332.85|333.1|332.85|333|332.85|7
1645761610000|2022-02-25 04:00:10|||||||||1
1645761620000|2022-02-25 04:00:20|332.95|332.8|333|332.85|333|332.85|332.95|332.8|10
1645761630000|2022-02-25 04:00:30|332.95|332.8|332.95|332.8|333|332.8|332.95|332.8|10
1645761640000|2022-02-25 04:00:40|333|332.85|333|332.85|333|332.85|333|332.85|3
1645761650000|2022-02-25 04:00:50|||||||||1
1645761660000|2022-02-25 04:01:00|332.95|332.8|333.05|332.9|333.05|332.9|332.95|332.8|13
1645761670000|2022-02-25 04:01:10|333|332.85|333|332.85|333|332.85|333|332.85|3
1645761680000|2022-02-25 04:01:20|332.95|332.8|333|332.8|333|332.85|332.95|332.8|3
1645761690000|2022-02-25 04:01:30|332.95||332.95||333||332.95||0
1645761700000|2022-02-25 04:01:40|332.9|332.75|332.9|332.75|333|332.8|332.9|332.7|11
1645761710000|2022-02-25 04:01:50|||||||||1
1645761720000|2022-02-25 04:02:00|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|2
1645761730000|2022-02-25 04:02:10|332.9|332.75|332.85|332.7|332.9|332.75|332.85|332.7|22
1645761750000|2022-02-25 04:02:30|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.6|11
1645761760000|2022-02-25 04:02:40|332.7|332.55|332.7|332.55|332.75|332.55|332.7|332.55|9
1645761770000|2022-02-25 04:02:50|||||||||1
1645761780000|2022-02-25 04:03:00|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|16
1645761800000|2022-02-25 04:03:20|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|18
1645761810000|2022-02-25 04:03:30|||||||||2
1645761820000|2022-02-25 04:03:40|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|12
1645761830000|2022-02-25 04:03:50|332.95|332.8|333.05|332.85|333.05|332.85|332.95|332.8|14
1645761840000|2022-02-25 04:04:00|333|332.9|333.05|332.85|333.05|332.9|333|332.85|11
1645761850000|2022-02-25 04:04:10||332.9||332.9||332.9||332.9|2
1645761860000|2022-02-25 04:04:20|333|332.85|333.15|333|333.15|333|333|332.85|21
1645761870000|2022-02-25 04:04:30|333.2|332.95|333.15|333|333.2|333|333.15|332.95|4
1645761880000|2022-02-25 04:04:40|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|1
1645761890000|2022-02-25 04:04:50|333.15|333|333.2|333|333.2|333|333.15|333|5
1645761900000|2022-02-25 04:05:00|333.15||333.2||333.2||333.15||0
1645761910000|2022-02-25 04:05:10|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|8
1645761920000|2022-02-25 04:05:20|333.05|332.95|333.1|332.95|333.1|332.95|333.05|332.95|1
1645761930000|2022-02-25 04:05:30|333.15|333|333.1|332.9|333.15|333|333.1|332.9|4
1645761940000|2022-02-25 04:05:40|333.05|332.95|333.2|333|333.2|333|333.05|332.95|2
1645761950000|2022-02-25 04:05:50|333.15|332.95|333.2|333|333.2|333|333.15|332.95|0
1645761960000|2022-02-25 04:06:00|333.15|333.05|333.2|333|333.2|333.05|333.15|333|7
1645761970000|2022-02-25 04:06:10|333.15||333.15||333.15||333.15||2
1645761980000|2022-02-25 04:06:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|9
1645761990000|2022-02-25 04:06:30|333.25|333.1|333.35|333.15|333.35|333.2|333.25|333.1|19
1645762000000|2022-02-25 04:06:40|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|3
1645762010000|2022-02-25 04:06:50|333.25|333.15|333.25|333.1|333.25|333.15|333.25|333.1|1
1645762020000|2022-02-25 04:07:00|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|14
1645762030000|2022-02-25 04:07:10|333.3|333.15|333.25|333.1|333.35|333.15|333.25|333.1|20
1645762040000|2022-02-25 04:07:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|28
1645762050000|2022-02-25 04:07:30|333.15|333|333.15|333|333.15|333|333.1|332.95|22
1645762060000|2022-02-25 04:07:40|333.2|333.05|333.15|333|333.2|333.05|333.15|333|10
1645762070000|2022-02-25 04:07:50|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|6
1645762080000|2022-02-25 04:08:00|333.15|333|333.1|332.9|333.15|333|333.1|332.9|4
1645762090000|2022-02-25 04:08:10|333.15|333|333.15|333|333.2|333|333.15|333|14
1645762100000|2022-02-25 04:08:20|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|7
1645762110000|2022-02-25 04:08:30|333.3|333.1|333.25|333.1|333.3|333.15|333.25|333.1|4
1645762120000|2022-02-25 04:08:40|333.2|333.05|333.25|333.05|333.25|333.05|333.2|333.05|11
1645762130000|2022-02-25 04:08:50|333.2||333.25||333.25||333.2||0
1645762140000|2022-02-25 04:09:00|333.2|333.1|333.15|333|333.3|333.1|333.15|333|5
1645762150000|2022-02-25 04:09:10|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|2
1645762170000|2022-02-25 04:09:30|333.25||333.2||333.25||333.2||2
1645762180000|2022-02-25 04:09:40|333.25|333|333.15|333|333.25|333|333.15|333|4
1645762190000|2022-02-25 04:09:50|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|2
1645762200000|2022-02-25 04:10:00|333.15|332.9|333.05|332.9|333.15|332.9|333.05|332.9|2
1645762210000|2022-02-25 04:10:10|333|332.85|333.05|332.85|333.05|332.9|333|332.85|5
1645762220000|2022-02-25 04:10:20||332.9||332.9||332.9||332.9|1
1645762230000|2022-02-25 04:10:30|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|5
1645762240000|2022-02-25 04:10:40|333.15|333|333.2|333|333.2|333|333.15|333|3
1645762250000|2022-02-25 04:10:50|333.15|333.05|333.1|332.95|333.2|333.05|333.1|332.95|14
1645762260000|2022-02-25 04:11:00|333.15||333.1||333.15||333.1||3
1645762270000|2022-02-25 04:11:10|333.15||333.15||333.15||333.15||2
1645762280000|2022-02-25 04:11:20|333.1|333|333.1|332.95|333.15|333|333.1|332.95|3
1645762290000|2022-02-25 04:11:30|333.15|333|333.2|333.05|333.2|333.05|333.15|333|4
1645762300000|2022-02-25 04:11:40|333.15|333|333.15|333|333.15|333|333.15|333|6
1645762320000|2022-02-25 04:12:00|333.2|333.05|333.15|333|333.25|333.05|333.15|333|15
1645762330000|2022-02-25 04:12:10|||||||||1
1645762340000|2022-02-25 04:12:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|1
1645762350000|2022-02-25 04:12:30|333.15|333|333.15|333|333.15|333|333.15|333|4
1645762360000|2022-02-25 04:12:40|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|1
1645762390000|2022-02-25 04:13:10|||||||||1
1645762410000|2022-02-25 04:13:30|||||||||1
1645762420000|2022-02-25 04:13:40||333||333.05||333.05||333|10
1645762430000|2022-02-25 04:13:50|333.15|333|333.2|333|333.2|333|333.15|333|3
1645762440000|2022-02-25 04:14:00|333.15||333.2||333.2||333.15||2
1645762450000|2022-02-25 04:14:10|333.25|333.05|333.25|333.1|333.25|333.1|333.25|333|2
1645762460000|2022-02-25 04:14:20|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|11
1645762470000|2022-02-25 04:14:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|3
1645762480000|2022-02-25 04:14:40|333.25|333.1|333.3|333.1|333.3|333.15|333.25|333.1|7
1645762490000|2022-02-25 04:14:50|333.25|333.15|333.25|333.1|333.25|333.15|333.25|333.1|5
1645762500000|2022-02-25 04:15:00|333.3|333.15|333.35|333.15|333.35|333.2|333.3|333.15|4
1645762510000|2022-02-25 04:15:10|333.3||333.3||333.3||333.3||4
1645762520000|2022-02-25 04:15:20||333.1||333.1||333.1||333.1|2
1645762530000|2022-02-25 04:15:30|333.25|333.15|333.3|333.1|333.3|333.15|333.25|333.1|1
1645762540000|2022-02-25 04:15:40|333.25|333.15|333.25|333.1|333.25|333.15|333.25|333.1|0
1645762550000|2022-02-25 04:15:50|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|2
1645762570000|2022-02-25 04:16:10||333||333.05||333.05||333|1
1645762580000|2022-02-25 04:16:20||333||333||333||333|0
1645762590000|2022-02-25 04:16:30||333.05||333.05||333.05||333|1
1645762600000|2022-02-25 04:16:40|333.15|333|333.15|333|333.15|333|333.15|333|2
1645762620000|2022-02-25 04:17:00|333.1|332.95|333.1|332.95|333.1|332.95|333.05|332.9|13
1645762630000|2022-02-25 04:17:10||332.9||332.95||332.95||332.9|2
1645762640000|2022-02-25 04:17:20|333.05|332.9|333|332.85|333.05|332.9|333|332.85|3
1645762650000|2022-02-25 04:17:30|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|10
1645762660000|2022-02-25 04:17:40|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|5
1645762670000|2022-02-25 04:17:50|333.05|332.9|333.05|332.9|333.1|332.9|333|332.85|9
1645762680000|2022-02-25 04:18:00|333|332.85|333.05|332.9|333.05|332.9|333|332.85|5
1645762690000|2022-02-25 04:18:10|333.1|332.95|333.05|332.9|333.1|332.95|333.05|332.85|7
1645762700000|2022-02-25 04:18:20|333.1|332.95|333.1|332.9|333.15|332.95|333.1|332.9|18
1645762710000|2022-02-25 04:18:30|333.05|332.95|333.1|332.95|333.1|332.95|333.05|332.95|6
1645762720000|2022-02-25 04:18:40|333.05|332.9|333.1|332.95|333.1|332.95|333.05|332.9|10
1645762730000|2022-02-25 04:18:50|333.15|333|333.15|333|333.15|333|333.15|333|4
1645762740000|2022-02-25 04:19:00|333.1|332.95|333.2|333.05|333.2|333.05|333.1|332.95|10
1645762750000|2022-02-25 04:19:10|333.25|333.1|333.2|333|333.25|333.1|333.2|333|7
1645762760000|2022-02-25 04:19:20|333.15|333.05|333.2|333|333.2|333.05|333.15|332.95|13
1645762770000|2022-02-25 04:19:30||333.05||333.05||333.05||333.05|1
1645762780000|2022-02-25 04:19:40|333.25|333|333.25|333.1|333.25|333.1|333.2|333|5
1645762800000|2022-02-25 04:20:00|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|10
1645762810000|2022-02-25 04:20:10|333.2|333.05|333.15|333|333.2|333.05|333.15|333|7
1645762820000|2022-02-25 04:20:20|333.2|333.05|333.1|332.95|333.2|333.05|333.1|332.95|6
1645762830000|2022-02-25 04:20:30|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|5
1645762840000|2022-02-25 04:20:40||332.85||332.9||332.9||332.85|3
1645762850000|2022-02-25 04:20:50|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|5
1645762860000|2022-02-25 04:21:00|333.15||333.15||333.15||333.1||3
1645762870000|2022-02-25 04:21:10|333.1|333|333.1|332.9|333.1|333|333.1|332.9|8
1645762880000|2022-02-25 04:21:20||332.95||332.95||332.95||332.95|0
1645762900000|2022-02-25 04:21:40|333.15||333.15||333.15||333.1||6
1645762910000|2022-02-25 04:21:50|333.1|333|333.15|333|333.15|333|333.1|333|1
1645762920000|2022-02-25 04:22:00||332.95||333||333||332.95|2
1645762940000|2022-02-25 04:22:20|333.1|332.95|333.1|332.95|333.15|333|333.1|332.95|16
1645762950000|2022-02-25 04:22:30|333.15|333|333.15|333|333.15|333|333.15|333|7
1645762960000|2022-02-25 04:22:40|333.2|333.05|333.2|333|333.2|333.05|333.2|333|2
1645762970000|2022-02-25 04:22:50||333.05||333.05||333.05||333.05|11
1645762980000|2022-02-25 04:23:00|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|6
1645762990000|2022-02-25 04:23:10|333.3||333.3||333.3||333.3||1
1645763000000|2022-02-25 04:23:20|333.35|333.15|333.35|333.2|333.35|333.2|333.35|333.15|11
1645763010000|2022-02-25 04:23:30||333.15||333.2||333.2||333.15|8
1645763020000|2022-02-25 04:23:40|333.3|333.15|333.3|333.15|333.35|333.2|333.3|333.15|10
1645763030000|2022-02-25 04:23:50|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|8
1645763040000|2022-02-25 04:24:00|||||||||1
1645763050000|2022-02-25 04:24:10|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|4
1645763060000|2022-02-25 04:24:20|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|7
1645763070000|2022-02-25 04:24:30|333.35|333.2|333.35|333.2|333.35|333.2|333.3|333.15|7
1645763080000|2022-02-25 04:24:40|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|3
1645763090000|2022-02-25 04:24:50|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|2
1645763100000|2022-02-25 04:25:00|333.3|333.15|333.3|333.15|333.35|333.2|333.3|333.15|6
1645763110000|2022-02-25 04:25:10|333.35|333.2|333.3|333.1|333.35|333.2|333.3|333.1|6
1645763120000|2022-02-25 04:25:20|333.25||333.25||333.25||333.25||0
1645763130000|2022-02-25 04:25:30|333.3||333.25||333.3||333.25||1
1645763140000|2022-02-25 04:25:40|333.2|333.05|333.15|333|333.2|333.05|333.15|333|2
1645763150000|2022-02-25 04:25:50|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|13
1645763160000|2022-02-25 04:26:00|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.1|7
1645763170000|2022-02-25 04:26:10|||||||||1
1645763180000|2022-02-25 04:26:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|3
1645763190000|2022-02-25 04:26:30|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.1|1
1645763200000|2022-02-25 04:26:40||333.15||333.15||333.15||333.15|1
1645763220000|2022-02-25 04:27:00|333.35|333.2|333.3|333.1|333.35|333.2|333.3|333.1|14
1645763230000|2022-02-25 04:27:10|333.25|333.15|333.35|333.15|333.35|333.2|333.25|333.15|1
1645763240000|2022-02-25 04:27:20|333.3|333.2|333.3|333.15|333.3|333.2|333.3|333.15|3
1645763250000|2022-02-25 04:27:30|333.35|333.2|333.35|333.2|333.4|333.2|333.35|333.2|2
1645763260000|2022-02-25 04:27:40|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|2
1645763270000|2022-02-25 04:27:50|333.4||333.4||333.4||333.35||2
1645763280000|2022-02-25 04:28:00|333.35|333.25|333.4|333.25|333.45|333.25|333.35|333.2|22
1645763290000|2022-02-25 04:28:10|||||||||4
1645763310000|2022-02-25 04:28:30|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|11
1645763320000|2022-02-25 04:28:40|333.45|333.3|333.55|333.4|333.6|333.4|333.45|333.3|41
1645763330000|2022-02-25 04:28:50|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.35|8
1645763340000|2022-02-25 04:29:00|333.6|333.4|333.55|333.4|333.6|333.45|333.55|333.4|10
1645763350000|2022-02-25 04:29:10|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|3
1645763360000|2022-02-25 04:29:20|333.55|333.4|333.6|333.45|333.6|333.45|333.55|333.4|15
1645763370000|2022-02-25 04:29:30|333.55|333.4|333.6|333.4|333.6|333.4|333.55|333.4|7
1645763380000|2022-02-25 04:29:40|333.55|333.45|333.55|333.4|333.6|333.45|333.55|333.4|3
1645763390000|2022-02-25 04:29:50|333.6|333.45|333.6|333.4|333.6|333.45|333.55|333.4|5
1645763400000|2022-02-25 04:30:00|333.55||333.55||333.6||333.55||2
1645763410000|2022-02-25 04:30:10|333.6|333.45|333.6|333.4|333.6|333.45|333.55|333.4|14
1645763420000|2022-02-25 04:30:20||333.45||333.45||333.45||333.4|0
1645763430000|2022-02-25 04:30:30|||||||||1
1645763440000|2022-02-25 04:30:40|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|10
1645763450000|2022-02-25 04:30:50|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|5
1645763460000|2022-02-25 04:31:00|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.35|7
1645763470000|2022-02-25 04:31:10|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|4
1645763480000|2022-02-25 04:31:20|333.55|333.4|333.5|333.35|333.55|333.4|333.5|333.35|14
1645763490000|2022-02-25 04:31:30|||||||||2
1645763500000|2022-02-25 04:31:40|333.55|333.4|333.55|333.35|333.55|333.4|333.55|333.35|8
1645763510000|2022-02-25 04:31:50||333.4||333.4||333.4||333.4|7
1645763520000|2022-02-25 04:32:00|333.5|333.35|333.5|333.35|333.55|333.4|333.5|333.3|24
1645763530000|2022-02-25 04:32:10|333.45|333.3|333.55|333.4|333.55|333.4|333.45|333.3|8
1645763540000|2022-02-25 04:32:20|333.6|333.35|333.55|333.35|333.6|333.35|333.5|333.35|13
1645763560000|2022-02-25 04:32:40|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|10
1645763570000|2022-02-25 04:32:50|333.5|333.4|333.5|333.35|333.5|333.4|333.5|333.35|4
1645763580000|2022-02-25 04:33:00|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|5
1645763600000|2022-02-25 04:33:20|||||||||1
1645763610000|2022-02-25 04:33:30|||||||||1
1645763620000|2022-02-25 04:33:40|333.45|333.3|333.45|333.3|333.5|333.3|333.45|333.3|10
1645763630000|2022-02-25 04:33:50|333.5||333.5||333.5||333.5||4
1645763640000|2022-02-25 04:34:00|333.45|333.35|333.5|333.35|333.5|333.35|333.45|333.3|0
1645763650000|2022-02-25 04:34:10|||||||||3
1645763660000|2022-02-25 04:34:20|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|8
1645763670000|2022-02-25 04:34:30|333.5|333.35|333.5|333.35|333.5|333.35|333.45|333.35|2
1645763680000|2022-02-25 04:34:40|333.45|333.3|333.45|333.3|333.5|333.35|333.45|333.3|7
1645763690000|2022-02-25 04:34:50|||||||||1
1645763700000|2022-02-25 04:35:00|333.5||333.5||333.5||333.5||4
1645763710000|2022-02-25 04:35:10|333.45|333.35|333.35|333.2|333.45|333.35|333.35|333.2|14
1645763720000|2022-02-25 04:35:20|333.4|333.15|333.35|333.2|333.4|333.2|333.35|333.15|6
1645763730000|2022-02-25 04:35:30|||||||||1
1645763750000|2022-02-25 04:35:50|||||||||2
1645763760000|2022-02-25 04:36:00|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.1|13
1645763770000|2022-02-25 04:36:10|333.25|333.1|333.25|333.1|333.3|333.15|333.25|333.1|14
1645763780000|2022-02-25 04:36:20|333.3|333.05|333.3|333.1|333.3|333.1|333.3|333.05|0
1645763790000|2022-02-25 04:36:30|333.25||333.25||333.25||333.25||9
1645763800000|2022-02-25 04:36:40|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|3
1645763820000|2022-02-25 04:37:00|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.1|18
1645763830000|2022-02-25 04:37:10|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.15|9
1645763840000|2022-02-25 04:37:20|333.35|333.2|333.4|333.2|333.4|333.25|333.35|333.2|13
1645763850000|2022-02-25 04:37:30|333.35|333.25|333.4|333.2|333.4|333.25|333.35|333.2|2
1645763860000|2022-02-25 04:37:40|333.35|333.15|333.3|333.15|333.35|333.15|333.3|333.15|7
1645763870000|2022-02-25 04:37:50|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|8
1645763880000|2022-02-25 04:38:00|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|4
1645763890000|2022-02-25 04:38:10|||||||||7
1645763910000|2022-02-25 04:38:30|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|3
1645763920000|2022-02-25 04:38:40|||||||||2
1645763930000|2022-02-25 04:38:50|||||||||1
1645763950000|2022-02-25 04:39:10|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|6
1645763960000|2022-02-25 04:39:20|333.25||333.2||333.25||333.2||3
1645763970000|2022-02-25 04:39:30|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|4
1645763990000|2022-02-25 04:39:50|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.1|12
1645764000000|2022-02-25 04:40:00|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|15
1645764010000|2022-02-25 04:40:10|333.25||333.2||333.25||333.2||0
1645764020000|2022-02-25 04:40:20|333.25|333.1|333.4|333.2|333.4|333.2|333.2|333.05|72
1645764030000|2022-02-25 04:40:30|333.35|333.15|333.3|333.15|333.35|333.15|333.3|333.1|8
1645764040000|2022-02-25 04:40:40|333.25|333.1|333.25|333.05|333.25|333.1|333.2|333.05|6
1645764050000|2022-02-25 04:40:50|333.3|333.1|333.3|333.15|333.3|333.15|333.3|333.1|1
1645764060000|2022-02-25 04:41:00|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|4
1645764070000|2022-02-25 04:41:10|333.45|333.25|333.4|333.2|333.45|333.25|333.4|333.2|15
1645764080000|2022-02-25 04:41:20|333.35|333.25|333.4|333.25|333.4|333.25|333.35|333.2|1
1645764100000|2022-02-25 04:41:40||333.2||333.25||333.25||333.2|9
1645764110000|2022-02-25 04:41:50|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|11
1645764120000|2022-02-25 04:42:00|333.45|333.3|333.45|333.3|333.5|333.3|333.45|333.3|2
1645764130000|2022-02-25 04:42:10|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|1
1645764140000|2022-02-25 04:42:20|333.35|333.2|333.4|333.2|333.4|333.25|333.35|333.2|8
1645764150000|2022-02-25 04:42:30|333.35|333.25|333.4|333.25|333.4|333.25|333.35|333.25|0
1645764160000|2022-02-25 04:42:40|333.45|333.3|333.4|333.25|333.45|333.3|333.4|333.25|7
1645764170000|2022-02-25 04:42:50||333.2||333.25||333.25||333.2|2
1645764190000|2022-02-25 04:43:10|||||||||1
1645764200000|2022-02-25 04:43:20|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|2
1645764210000|2022-02-25 04:43:30|333.4|333.25|333.45|333.25|333.45|333.3|333.4|333.25|9
1645764220000|2022-02-25 04:43:40|333.4|333.3|333.45|333.3|333.45|333.3|333.4|333.3|3
1645764240000|2022-02-25 04:44:00|||||||||1
1645764260000|2022-02-25 04:44:20|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|7
1645764270000|2022-02-25 04:44:30|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|0
1645764280000|2022-02-25 04:44:40|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|3
1645764290000|2022-02-25 04:44:50|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.25|10
1645764300000|2022-02-25 04:45:00|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|5
1645764310000|2022-02-25 04:45:10|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|0
1645764320000|2022-02-25 04:45:20|||||||||11
1645764340000|2022-02-25 04:45:40|333.3|333.15|333.3|333.15|333.3|333.15|333.25|333.1|11
1645764350000|2022-02-25 04:45:50|333.25|333.1|333.25|333.1|333.3|333.15|333.25|333.1|2
1645764370000|2022-02-25 04:46:10|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|6
1645764380000|2022-02-25 04:46:20||333.1||333.15||333.15||333.1|1
1645764390000|2022-02-25 04:46:30|333.35|333.1|333.25|333.1|333.35|333.15|333.25|333.1|7
1645764400000|2022-02-25 04:46:40|||||||||1
1645764420000|2022-02-25 04:47:00|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|9
1645764430000|2022-02-25 04:47:10|333.2|333.05|333.2|333.05|333.25|333.1|333.2|333.05|7
1645764440000|2022-02-25 04:47:20|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|2
1645764470000|2022-02-25 04:47:50|||||||||8
1645764480000|2022-02-25 04:48:00|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|9
1645764490000|2022-02-25 04:48:10|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|22
1645764500000|2022-02-25 04:48:20|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|7
1645764530000|2022-02-25 04:48:50|333.35|333.1|333.35|333.2|333.35|333.2|333.35|333.1|15
1645764540000|2022-02-25 04:49:00|333.3|333.15|333.3|333.15|333.3|333.2|333.3|333.15|7
1645764550000|2022-02-25 04:49:10|333.35|333.1|333.35|333.2|333.35|333.2|333.35|333.1|1
1645764570000|2022-02-25 04:49:30|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|2
1645764580000|2022-02-25 04:49:40|333.4|333.15|333.4|333.25|333.4|333.25|333.4|333.15|14
1645764590000|2022-02-25 04:49:50|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|2
1645764600000|2022-02-25 04:50:00||333.25||333.3||333.3||333.25|8
1645764610000|2022-02-25 04:50:10|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|3
1645764620000|2022-02-25 04:50:20|333.35|333.2|333.35|333.2|333.4|333.2|333.35|333.15|8
1645764640000|2022-02-25 04:50:40|333.4|333.25|333.4|333.25|333.45|333.3|333.4|333.25|11
1645764650000|2022-02-25 04:50:50|333.45|333.3|333.45|333.3|333.45|333.3|333.4|333.3|3
1645764670000|2022-02-25 04:51:10|333.5|333.35|333.45|333.3|333.5|333.35|333.45|333.3|6
1645764680000|2022-02-25 04:51:20|333.4|333.25|333.5|333.3|333.5|333.3|333.4|333.25|5
1645764690000|2022-02-25 04:51:30|333.45|333.35|333.45|333.3|333.5|333.35|333.45|333.3|6
1645764700000|2022-02-25 04:51:40|333.5||333.45||333.5||333.45||0
1645764710000|2022-02-25 04:51:50|||||||||1
1645764720000|2022-02-25 04:52:00|333.4|333.25|333.45|333.3|333.45|333.3|333.4|333.25|6
1645764730000|2022-02-25 04:52:10|||||||||2
1645764750000|2022-02-25 04:52:30|333.5||333.5||333.5||333.5||1
1645764760000|2022-02-25 04:52:40|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|13
1645764770000|2022-02-25 04:52:50|333.45|333.35|333.45|333.3|333.45|333.35|333.45|333.3|3
1645764780000|2022-02-25 04:53:00|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|2
1645764790000|2022-02-25 04:53:10|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|35
1645764800000|2022-02-25 04:53:20|333.6|333.35|333.55|333.4|333.6|333.4|333.5|333.35|9
1645764810000|2022-02-25 04:53:30|||||||||1
1645764820000|2022-02-25 04:53:40|333.6|333.45|333.55|333.4|333.6|333.45|333.55|333.4|7
1645764830000|2022-02-25 04:53:50|333.6|333.45|333.55|333.4|333.6|333.45|333.55|333.4|5
1645764880000|2022-02-25 04:54:40|||||||||1
1645764900000|2022-02-25 04:55:00|333.6|333.45|333.7|333.55|333.7|333.55|333.6|333.45|11
1645764910000|2022-02-25 04:55:10|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|2
1645764920000|2022-02-25 04:55:20||333.45||333.45||333.5||333.45|5
1645764930000|2022-02-25 04:55:30|333.6|333.5|333.6|333.45|333.6|333.5|333.6|333.45|2
1645764940000|2022-02-25 04:55:40|333.65||333.65||333.65||333.65||2
1645764950000|2022-02-25 04:55:50|333.6||333.6||333.6||333.6||2
1645764960000|2022-02-25 04:56:00|||||||||1
1645764980000|2022-02-25 04:56:20|333.55|333.4|333.55|333.4|333.6|333.4|333.55|333.4|8
1645764990000|2022-02-25 04:56:30|333.5|333.35|333.5|333.3|333.55|333.35|333.45|333.3|11
1645765000000|2022-02-25 04:56:40|333.45|333.35|333.5|333.35|333.5|333.35|333.45|333.35|2
1645765010000|2022-02-25 04:56:50|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.25|2
1645765020000|2022-02-25 04:57:00|333.4|333.25|333.4|333.25|333.4|333.3|333.4|333.2|4
1645765030000|2022-02-25 04:57:10||333.2||333.25||333.25||333.2|1
1645765060000|2022-02-25 04:57:40|||||||||3
1645765070000|2022-02-25 04:57:50|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|7
1645765090000|2022-02-25 04:58:10|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|10
1645765100000|2022-02-25 04:58:20|||||||||11
1645765110000|2022-02-25 04:58:30|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|6
1645765120000|2022-02-25 04:58:40|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|20
1645765130000|2022-02-25 04:58:50|333.5|333.35|333.4|333.25|333.5|333.35|333.4|333.25|18
1645765140000|2022-02-25 04:59:00|333.45|333.3|333.4|333.25|333.45|333.3|333.35|333.2|15
1645765150000|2022-02-25 04:59:10|||||||||4
1645765160000|2022-02-25 04:59:20|||||||||1
1645765170000|2022-02-25 04:59:30|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|4
1645765180000|2022-02-25 04:59:40|333.3|333.15|333.4|333.2|333.4|333.2|333.3|333.15|7
1645765190000|2022-02-25 04:59:50|333.35||333.35||333.4||333.35||1
1645765200000|2022-02-25 05:00:00|333.4|333.25|333.45|333.3|333.5|333.35|333.4|333.25|26
1645765210000|2022-02-25 05:00:10|333.5|333.35|333.45|333.3|333.55|333.4|333.4|333.25|10
1645765220000|2022-02-25 05:00:20|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.3|2
1645765230000|2022-02-25 05:00:30|333.5|333.35|333.55|333.4|333.55|333.4|333.5|333.35|12
1645765250000|2022-02-25 05:00:50|333.75|333.55|333.75|333.6|333.75|333.6|333.75|333.55|40
1645765260000|2022-02-25 05:01:00|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.5|47
1645765270000|2022-02-25 05:01:10|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.4|1
1645765280000|2022-02-25 05:01:20|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|1
1645765300000|2022-02-25 05:01:40|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|6
1645765320000|2022-02-25 05:02:00|333.55|333.4|333.55|333.4|333.55|333.4|333.5|333.35|9
1645765330000|2022-02-25 05:02:10|333.5|333.35|333.5|333.35|333.5|333.4|333.5|333.35|3
1645765340000|2022-02-25 05:02:20|333.45|333.3|333.6|333.4|333.6|333.45|333.45|333.3|62
1645765350000|2022-02-25 05:02:30|333.55|333.45|333.6|333.45|333.65|333.5|333.55|333.45|11
1645765360000|2022-02-25 05:02:40|333.65||333.6||333.65||333.6||1
1645765370000|2022-02-25 05:02:50|333.65|333.5|333.7|333.55|333.7|333.55|333.65|333.5|13
1645765380000|2022-02-25 05:03:00|333.75|333.6|333.75|333.6|333.8|333.65|333.75|333.55|22
1645765390000|2022-02-25 05:03:10|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.6|9
1645765400000|2022-02-25 05:03:20|333.7|333.55|333.65|333.5|333.7|333.55|333.6|333.45|20
1645765410000|2022-02-25 05:03:30||333.45||333.5||333.5||333.45|3
1645765420000|2022-02-25 05:03:40|333.6|333.4|333.65|333.5|333.65|333.5|333.6|333.4|6
1645765440000|2022-02-25 05:04:00|333.6|333.45|333.6|333.45|333.65|333.5|333.6|333.45|26
1645765450000|2022-02-25 05:04:10|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|12
1645765460000|2022-02-25 05:04:20|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|25
1645765470000|2022-02-25 05:04:30|333.75|333.6|333.75|333.6|333.8|333.65|333.75|333.6|42
1645765480000|2022-02-25 05:04:40|333.7|333.55|333.85|333.7|333.85|333.7|333.7|333.55|47
1645765490000|2022-02-25 05:04:50|||||||||2
1645765500000|2022-02-25 05:05:00|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|10
1645765510000|2022-02-25 05:05:10|||||||||5
1645765520000|2022-02-25 05:05:20|333.75|333.6|333.85|333.7|333.9|333.7|333.75|333.6|42
1645765540000|2022-02-25 05:05:40|||||||||3
1645765560000|2022-02-25 05:06:00|333.8|333.65|333.75|333.6|333.8|333.65|333.7|333.55|23
1645765570000|2022-02-25 05:06:10|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.6|3
1645765580000|2022-02-25 05:06:20|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|3
1645765590000|2022-02-25 05:06:30|||||||||1
1645765610000|2022-02-25 05:06:50|||||||||1
1645765620000|2022-02-25 05:07:00|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|14
1645765630000|2022-02-25 05:07:10|333.75|333.65|333.75|333.6|333.75|333.65|333.75|333.6|3
1645765640000|2022-02-25 05:07:20|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|7
1645765650000|2022-02-25 05:07:30|||||||||2
1645765660000|2022-02-25 05:07:40|333.75||333.75||333.75||333.75||11
1645765670000|2022-02-25 05:07:50|333.7|333.6|333.75|333.6|333.75|333.6|333.7|333.55|15
1645765680000|2022-02-25 05:08:00|333.8|333.65|333.8|333.65|333.95|333.75|333.8|333.65|59
1645765690000|2022-02-25 05:08:10|||||||||2
1645765700000|2022-02-25 05:08:20|333.85|333.7|333.85|333.7|333.85|333.7|333.8|333.7|2
1645765710000|2022-02-25 05:08:30|333.9|333.75|333.9|333.75|333.9|333.75|333.9|333.75|4
1645765720000|2022-02-25 05:08:40|333.95|333.8|333.95|333.8|333.95|333.8|333.95|333.8|33
1645765730000|2022-02-25 05:08:50|333.9|333.75|333.95|333.8|333.95|333.8|333.9|333.75|30
1645765740000|2022-02-25 05:09:00|333.9|333.75|334|333.85|334|333.85|333.9|333.75|23
1645765750000|2022-02-25 05:09:10|333.95|333.8|333.95|333.8|334|333.8|333.95|333.8|17
1645765760000|2022-02-25 05:09:20|334|333.85|334|333.85|334|333.85|333.95|333.85|13
1645765770000|2022-02-25 05:09:30|||||||||12
1645765780000|2022-02-25 05:09:40|||||||||8
1645765790000|2022-02-25 05:09:50|334.05|333.9|334.1|333.9|334.1|333.9|334.05|333.9|47
1645765800000|2022-02-25 05:10:00|334.05|333.95|334.1|333.95|334.1|333.95|334.05|333.9|15
1645765810000|2022-02-25 05:10:10|334.05|333.9|334.05|333.9|334.1|333.9|334.05|333.9|6
1645765860000|2022-02-25 05:11:00|334|333.85|334|333.85|334|333.85|334|333.85|18
1645765870000|2022-02-25 05:11:10|333.95|333.8|333.9|333.75|333.95|333.8|333.9|333.75|5
1645765880000|2022-02-25 05:11:20|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|1
1645765900000|2022-02-25 05:11:40|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|4
1645765920000|2022-02-25 05:12:00|||||||||1
1645765930000|2022-02-25 05:12:10|||||||||1
1645765940000|2022-02-25 05:12:20|||||||||1
1645765950000|2022-02-25 05:12:30|||||||||2
1645765960000|2022-02-25 05:12:40|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|15
1645765970000|2022-02-25 05:12:50|||||||||15
1645765980000|2022-02-25 05:13:00||333.55||333.55||333.6||333.55|6
1645765990000|2022-02-25 05:13:10||333.6||333.55||333.6||333.55|3
1645766000000|2022-02-25 05:13:20|333.7|333.6|333.7|333.55|333.7|333.6|333.7|333.55|4
1645766010000|2022-02-25 05:13:30|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|9
1645766020000|2022-02-25 05:13:40|||||||||2
1645766030000|2022-02-25 05:13:50|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|5
1645766040000|2022-02-25 05:14:00|||||||||5
1645766050000|2022-02-25 05:14:10|||||||||17
1645766060000|2022-02-25 05:14:20|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|7
1645766080000|2022-02-25 05:14:40|333.5|333.35|333.6|333.45|333.6|333.45|333.5|333.35|28
1645766090000|2022-02-25 05:14:50|333.55|333.4|333.55|333.4|333.6|333.4|333.55|333.4|2
1645766120000|2022-02-25 05:15:20|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|5
1645766130000|2022-02-25 05:15:30|333.65||333.65||333.65||333.65||7
1645766140000|2022-02-25 05:15:40|333.6|333.5|333.65|333.5|333.65|333.5|333.6|333.5|3
1645766150000|2022-02-25 05:15:50|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|9
1645766160000|2022-02-25 05:16:00|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|4
1645766170000|2022-02-25 05:16:10|333.75|333.55|333.75|333.55|333.75|333.6|333.7|333.55|7
1645766180000|2022-02-25 05:16:20|333.7||333.7||333.7||333.7||0
1645766210000|2022-02-25 05:16:50|333.65|333.5|333.7|333.55|333.7|333.55|333.65|333.5|8
1645766220000|2022-02-25 05:17:00||333.5||333.5||333.5||333.5|6
1645766230000|2022-02-25 05:17:10|333.65|333.55|333.7|333.55|333.7|333.55|333.65|333.55|0
1645766240000|2022-02-25 05:17:20||333.5||333.5||333.55||333.5|2
1645766250000|2022-02-25 05:17:30|333.65||333.65||333.7||333.65||0
1645766260000|2022-02-25 05:17:40|||||||||1
1645766270000|2022-02-25 05:17:50|333.6|333.4|333.6|333.45|333.6|333.45|333.6|333.4|6
1645766300000|2022-02-25 05:18:20|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|3
1645766320000|2022-02-25 05:18:40|333.5|333.35|333.45|333.3|333.5|333.35|333.45|333.3|8
1645766330000|2022-02-25 05:18:50|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|4
1645766340000|2022-02-25 05:19:00|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|2
1645766350000|2022-02-25 05:19:10|||||||||2
1645766360000|2022-02-25 05:19:20||333.15||333.15||333.15||333.15|1
1645766370000|2022-02-25 05:19:30|333.3||333.3||333.3||333.3||10
1645766380000|2022-02-25 05:19:40|||||||||19
1645766400000|2022-02-25 05:20:00|333.25|333.1|333.25|333.1|333.25|333.15|333.25|333.1|10
1645766410000|2022-02-25 05:20:10|333.2|333.05|333.2|333|333.25|333.05|333.15|333|23
1645766420000|2022-02-25 05:20:20|333.15|332.95|333.1|332.9|333.2|332.95|333.1|332.9|30
1645766430000|2022-02-25 05:20:30|333.05|332.95|333.05|332.9|333.1|332.95|333.05|332.9|5
1645766440000|2022-02-25 05:20:40|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|15
1645766450000|2022-02-25 05:20:50|333.15|333|333.15|333|333.15|333|333.15|333|6
1645766460000|2022-02-25 05:21:00|333.2|333.05|333.2|333|333.25|333.1|333.2|333|13
1645766470000|2022-02-25 05:21:10|333.15|333.05|333.2|333.05|333.2|333.05|333.15|333|2
1645766480000|2022-02-25 05:21:20||333||333.05||333.05||333|6
1645766490000|2022-02-25 05:21:30|333.15|333|333.15|332.95|333.15|333.05|333.15|332.95|10
1645766500000|2022-02-25 05:21:40||333||333||333||333|0
1645766530000|2022-02-25 05:22:10|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|4
1645766540000|2022-02-25 05:22:20|333.15|332.9|333.05|332.9|333.15|332.9|333.05|332.9|8
1645766550000|2022-02-25 05:22:30|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.9|12
1645766570000|2022-02-25 05:22:50|333.15|333|333.1|332.95|333.15|333|333.1|332.95|20
1645766580000|2022-02-25 05:23:00|333.15|333|333.15|333|333.15|333|333.15|333|4
1645766590000|2022-02-25 05:23:10|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|4
1645766600000|2022-02-25 05:23:20|333.15|333|333.2|333.05|333.2|333.05|333.15|333|7
1645766610000|2022-02-25 05:23:30|333.25|333.1|333.25|333.1|333.3|333.15|333.25|333.05|9
1645766640000|2022-02-25 05:24:00|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|2
1645766660000|2022-02-25 05:24:20|||||||||1
1645766680000|2022-02-25 05:24:40|||||||||1
1645766690000|2022-02-25 05:24:50|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|4
1645766710000|2022-02-25 05:25:10|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|15
1645766720000|2022-02-25 05:25:20|333.4|333.15|333.3|333.15|333.4|333.15|333.3|333.15|11
1645766730000|2022-02-25 05:25:30|||||||||5
1645766740000|2022-02-25 05:25:40|||||||||1
1645766750000|2022-02-25 05:25:50|333.35||333.3||333.35||333.3||8
1645766760000|2022-02-25 05:26:00|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.15|4
1645766770000|2022-02-25 05:26:10|||||||||2
1645766780000|2022-02-25 05:26:20|333.4|333.25|333.35|333.2|333.4|333.25|333.35|333.2|4
1645766790000|2022-02-25 05:26:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|6
1645766800000|2022-02-25 05:26:40|333.35||333.35||333.35||333.3||5
1645766810000|2022-02-25 05:26:50|333.3|333.2|333.35|333.15|333.35|333.2|333.3|333.15|1
1645766820000|2022-02-25 05:27:00|333.25|333.2|333.3|333.1|333.3|333.2|333.25|333.1|12
1645766830000|2022-02-25 05:27:10|333.25|333.15|333.3|333.15|333.3|333.15|333.25|333.15|6
1645766840000|2022-02-25 05:27:20|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.05|2
1645766850000|2022-02-25 05:27:30|333.2|333.05|333.25|333.05|333.25|333.1|333.2|333.05|9
1645766860000|2022-02-25 05:27:40|333.2||333.2||333.2||333.2||1
1645766880000|2022-02-25 05:28:00|||||||||1
1645766890000|2022-02-25 05:28:10|333.15|333|333.15|333|333.15|333|333.15|333|6
1645766910000|2022-02-25 05:28:30|||||||||1
1645766920000|2022-02-25 05:28:40|333.1|332.9|333.15|332.95|333.15|332.95|333.1|332.9|15
1645766930000|2022-02-25 05:28:50||333||333||333||332.95|2
1645766940000|2022-02-25 05:29:00|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|5
1645766950000|2022-02-25 05:29:10|333.15|333|333.15|333|333.15|333|333.1|333|1
1645766960000|2022-02-25 05:29:20|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|2
1645766980000|2022-02-25 05:29:40|||||||||1
1645766990000|2022-02-25 05:29:50|333.15|333|333.2|333|333.2|333|333.15|333|20
1645767000000|2022-02-25 05:30:00||333.05||333.05||333.05||333|1
1645767010000|2022-02-25 05:30:10|333.15|333|333.1|332.95|333.15|333.05|333.1|332.95|5
1645767030000|2022-02-25 05:30:30|333.05|332.9|333|332.85|333.05|332.9|333|332.8|14
1645767040000|2022-02-25 05:30:40|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|0
1645767050000|2022-02-25 05:30:50|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|5
1645767060000|2022-02-25 05:31:00|||||||||1
1645767080000|2022-02-25 05:31:20|332.95|332.8|332.95|332.8|333|332.8|332.95|332.8|25
1645767090000|2022-02-25 05:31:30|333|332.85|333|332.8|333|332.85|333|332.8|3
1645767100000|2022-02-25 05:31:40|332.95|332.85|332.95|332.8|333|332.85|332.95|332.8|1
1645767110000|2022-02-25 05:31:50|332.9|332.75|332.9|332.75|332.95|332.75|332.9|332.75|11
1645767120000|2022-02-25 05:32:00|||||||||5
1645767130000|2022-02-25 05:32:10|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|20
1645767140000|2022-02-25 05:32:20|332.8|332.65|332.85|332.65|332.85|332.65|332.8|332.65|13
1645767150000|2022-02-25 05:32:30|332.8|332.7|332.85|332.7|332.85|332.7|332.8|332.7|7
1645767160000|2022-02-25 05:32:40|332.8|332.65|332.8|332.65|332.85|332.65|332.8|332.65|9
1645767170000|2022-02-25 05:32:50|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|10
1645767190000|2022-02-25 05:33:10|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|9
1645767210000|2022-02-25 05:33:30|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|6
1645767220000|2022-02-25 05:33:40|332.85|332.7|332.9|332.7|332.9|332.75|332.85|332.7|12
1645767230000|2022-02-25 05:33:50||332.75||332.75||332.75||332.75|2
1645767240000|2022-02-25 05:34:00|332.95|332.8|333|332.85|333|332.85|332.95|332.8|18
1645767260000|2022-02-25 05:34:20|||||||||3
1645767270000|2022-02-25 05:34:30|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|12
1645767280000|2022-02-25 05:34:40|333|332.85|333|332.85|333|332.85|333|332.85|12
1645767290000|2022-02-25 05:34:50|332.95|332.8|333|332.8|333|332.85|332.95|332.8|23
1645767300000|2022-02-25 05:35:00|332.95|332.85|332.95|332.75|332.95|332.85|332.95|332.75|11
1645767310000|2022-02-25 05:35:10|333|332.85|333|332.8|333|332.85|333|332.8|23
1645767320000|2022-02-25 05:35:20|332.95||332.95||332.95||332.95||1
1645767330000|2022-02-25 05:35:30|332.9|332.75|332.9|332.75|332.95|332.8|332.9|332.75|8
1645767340000|2022-02-25 05:35:40|||||||||5
1645767350000|2022-02-25 05:35:50|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|9
1645767360000|2022-02-25 05:36:00||332.7||332.75||332.75||332.7|3
1645767370000|2022-02-25 05:36:10|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|3
1645767390000|2022-02-25 05:36:30|332.9|332.75|332.95|332.8|332.95|332.8|332.9|332.75|15
1645767410000|2022-02-25 05:36:50|||||||||7
1645767420000|2022-02-25 05:37:00|||||||||5
1645767430000|2022-02-25 05:37:10|333|332.75|332.9|332.75|333|332.75|332.9|332.75|20
1645767440000|2022-02-25 05:37:20|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|8
1645767450000|2022-02-25 05:37:30|333|332.85|333|332.85|333|332.85|333|332.85|2
1645767460000|2022-02-25 05:37:40|332.95|332.8|332.95|332.8|333|332.8|332.95|332.75|16
1645767470000|2022-02-25 05:37:50|||||||||5
1645767480000|2022-02-25 05:38:00|||||||||17
1645767490000|2022-02-25 05:38:10|332.85|332.65|332.85|332.7|332.9|332.7|332.85|332.65|16
1645767500000|2022-02-25 05:38:20|332.8|332.65|332.8|332.65|332.85|332.7|332.75|332.6|19
1645767510000|2022-02-25 05:38:30|332.75|332.6|332.8|332.65|332.8|332.65|332.75|332.6|7
1645767520000|2022-02-25 05:38:40|332.75|332.6|332.75|332.6|332.8|332.65|332.75|332.6|1
1645767530000|2022-02-25 05:38:50|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.5|16
1645767540000|2022-02-25 05:39:00|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|3
1645767550000|2022-02-25 05:39:10|332.7|332.6|332.75|332.6|332.75|332.6|332.7|332.6|2
1645767560000|2022-02-25 05:39:20|332.85|332.65|332.85|332.7|332.85|332.7|332.85|332.65|28
1645767570000|2022-02-25 05:39:30|332.8|332.65|332.75|332.6|332.85|332.65|332.75|332.6|11
1645767590000|2022-02-25 05:39:50|||||||||6
1645767600000|2022-02-25 05:40:00|||||||||13
1645767610000|2022-02-25 05:40:10|332.85|332.65|332.85|332.7|332.85|332.7|332.8|332.65|12
1645767640000|2022-02-25 05:40:40|332.8|332.65|332.85|332.7|332.85|332.7|332.8|332.65|29
1645767650000|2022-02-25 05:40:50|||||||||1
1645767660000|2022-02-25 05:41:00|332.8|332.65|332.8|332.65|332.85|332.65|332.8|332.6|4
1645767680000|2022-02-25 05:41:20||332.6||332.6||332.65||332.6|4
1645767690000|2022-02-25 05:41:30||332.65||332.65||332.65||332.65|0
1645767700000|2022-02-25 05:41:40|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|13
1645767710000|2022-02-25 05:41:50|332.8|332.65|332.85|332.7|332.85|332.7|332.8|332.65|16
1645767720000|2022-02-25 05:42:00|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|6
1645767730000|2022-02-25 05:42:10|||||||||2
1645767740000|2022-02-25 05:42:20|332.75|332.6|332.75|332.6|332.75|332.6|332.75|332.6|12
1645767750000|2022-02-25 05:42:30|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|12
1645767760000|2022-02-25 05:42:40|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|7
1645767790000|2022-02-25 05:43:10|||||||||8
1645767800000|2022-02-25 05:43:20|||||||||22
1645767810000|2022-02-25 05:43:30|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|7
1645767830000|2022-02-25 05:43:50|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|14
1645767840000|2022-02-25 05:44:00|332.8|332.65|332.85|332.65|332.85|332.65|332.8|332.65|12
1645767850000|2022-02-25 05:44:10||332.7||332.7||332.7||332.7|0
1645767870000|2022-02-25 05:44:30||332.65||332.7||332.7||332.65|10
1645767880000|2022-02-25 05:44:40|332.95|332.75|332.95|332.8|333|332.8|332.95|332.75|30
1645767890000|2022-02-25 05:44:50|||||||||1
1645767900000|2022-02-25 05:45:00|332.9|332.75|332.95|332.8|332.95|332.8|332.9|332.75|9
1645767910000|2022-02-25 05:45:10|333|332.9|333.05|332.9|333.05|332.9|333|332.9|19
1645767920000|2022-02-25 05:45:20|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|10
1645767930000|2022-02-25 05:45:30|||||||||1
1645767960000|2022-02-25 05:46:00|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|12
1645767970000|2022-02-25 05:46:10|333.1|332.95|333.15|333|333.15|333|333.1|332.95|15
1645767980000|2022-02-25 05:46:20|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|2
1645767990000|2022-02-25 05:46:30|333.15|333|333.15|333|333.15|333|333.15|333|6
1645768010000|2022-02-25 05:46:50|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|16
1645768020000|2022-02-25 05:47:00|333.15|333|333.15|333|333.15|333|333.15|333|7
1645768030000|2022-02-25 05:47:10|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|11
1645768040000|2022-02-25 05:47:20|333.15|333|333.25|333.1|333.25|333.1|333.15|333|29
1645768070000|2022-02-25 05:47:50||333.05||333.05||333.05||333.05|7
1645768080000|2022-02-25 05:48:00|333.2|333|333.2|333|333.2|333|333.2|333|6
1645768090000|2022-02-25 05:48:10||333.05||333||333.05||333|6
1645768100000|2022-02-25 05:48:20|333.15||333.15||333.15||333.15||1
1645768110000|2022-02-25 05:48:30|||||||||3
1645768120000|2022-02-25 05:48:40|333.1|332.95|333.1|332.9|333.1|332.95|333.1|332.9|16
1645768130000|2022-02-25 05:48:50|333.05||333.05||333.05||333.05||1
1645768140000|2022-02-25 05:49:00|333.15|332.95|333.15|333|333.15|333|333.15|332.95|24
1645768150000|2022-02-25 05:49:10|||||||||1
1645768170000|2022-02-25 05:49:30|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|10
1645768180000|2022-02-25 05:49:40|||||||||2
1645768190000|2022-02-25 05:49:50|333.05|332.9|333.1|332.95|333.1|332.95|333.05|332.9|15
1645768210000|2022-02-25 05:50:10||332.9||332.9||332.95||332.9|1
1645768220000|2022-02-25 05:50:20|333.05||333.05||333.1||333.05||5
1645768240000|2022-02-25 05:50:40|333|332.85|333|332.85|333|332.85|333|332.85|14
1645768250000|2022-02-25 05:50:50|||||||||10
1645768260000|2022-02-25 05:51:00|332.95|332.8|332.95|332.75|332.95|332.8|332.95|332.75|10
1645768270000|2022-02-25 05:51:10|332.9|332.7|332.9|332.75|332.9|332.75|332.9|332.7|9
1645768280000|2022-02-25 05:51:20|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|18
1645768290000|2022-02-25 05:51:30|||||||||9
1645768300000|2022-02-25 05:51:40|332.95|332.85|333|332.8|333|332.85|332.95|332.8|32
1645768310000|2022-02-25 05:51:50|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.85|1
1645768320000|2022-02-25 05:52:00|333|332.8|333|332.8|333|332.8|333|332.8|8
1645768330000|2022-02-25 05:52:10|332.95||332.95||332.95||332.95||2
1645768340000|2022-02-25 05:52:20|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|6
1645768360000|2022-02-25 05:52:40|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|8
1645768370000|2022-02-25 05:52:50|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|5
1645768380000|2022-02-25 05:53:00|332.9|332.7|332.9|332.75|332.95|332.75|332.9|332.7|12
1645768390000|2022-02-25 05:53:10|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|4
1645768400000|2022-02-25 05:53:20||332.65||332.7||332.7||332.65|6
1645768410000|2022-02-25 05:53:30|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|5
1645768420000|2022-02-25 05:53:40|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|19
1645768430000|2022-02-25 05:53:50|332.75|332.55|332.7|332.55|332.8|332.55|332.7|332.55|2
1645768440000|2022-02-25 05:54:00|332.75|332.6|332.75|332.6|332.75|332.6|332.7|332.55|9
1645768460000|2022-02-25 05:54:20|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|7
1645768470000|2022-02-25 05:54:30|332.75|332.5|332.75|332.6|332.75|332.6|332.75|332.5|12
1645768480000|2022-02-25 05:54:40|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|5
1645768490000|2022-02-25 05:54:50|||||||||1
1645768500000|2022-02-25 05:55:00|332.65|332.5|332.65|332.5|332.7|332.5|332.65|332.5|3
1645768510000|2022-02-25 05:55:10|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|15
1645768530000|2022-02-25 05:55:30|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|6
1645768540000|2022-02-25 05:55:40|||||||||2
1645768550000|2022-02-25 05:55:50|||||||||3
1645768560000|2022-02-25 05:56:00|332.7|332.55|332.75|332.55|332.75|332.6|332.7|332.55|16
1645768570000|2022-02-25 05:56:10|332.7|332.6|332.7|332.55|332.7|332.6|332.7|332.55|5
1645768580000|2022-02-25 05:56:20|||||||||1
1645768590000|2022-02-25 05:56:30|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.6|15
1645768600000|2022-02-25 05:56:40|332.75|332.65|332.75|332.6|332.8|332.65|332.75|332.6|6
1645768610000|2022-02-25 05:56:50|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|2
1645768620000|2022-02-25 05:57:00|332.65|332.5|332.65|332.5|332.7|332.5|332.65|332.5|7
1645768630000|2022-02-25 05:57:10|332.7|332.55|332.7|332.55|332.7|332.55|332.7|332.55|12
1645768640000|2022-02-25 05:57:20|||||||||2
1645768660000|2022-02-25 05:57:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|15
1645768680000|2022-02-25 05:58:00|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|12
1645768690000|2022-02-25 05:58:10|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|23
1645768700000|2022-02-25 05:58:20|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|10
1645768720000|2022-02-25 05:58:40||332.45||332.45||332.45||332.45|5
1645768730000|2022-02-25 05:58:50||332.5||332.5||332.5||332.5|2
1645768740000|2022-02-25 05:59:00|332.6|332.4|332.55|332.4|332.6|332.4|332.55|332.4|15
1645768750000|2022-02-25 05:59:10|||||||||5
1645768760000|2022-02-25 05:59:20|||||||||4
1645768770000|2022-02-25 05:59:30|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|17
1645768780000|2022-02-25 05:59:40|332.45|332.3|332.55|332.35|332.55|332.35|332.4|332.25|24
1645768790000|2022-02-25 05:59:50|332.5||332.5||332.55||332.5||1
1645768800000|2022-02-25 06:00:00|332.55|332.4|332.55|332.4|332.55|332.4|332.5|332.35|22
1645768810000|2022-02-25 06:00:10|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|1
1645768820000|2022-02-25 06:00:20|||||||||4
1645768830000|2022-02-25 06:00:30|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|7
1645768840000|2022-02-25 06:00:40|||||||||3
1645768850000|2022-02-25 06:00:50|332.4|332.25|332.4|332.2|332.4|332.25|332.4|332.2|19
1645768860000|2022-02-25 06:01:00|332.35|332.3|332.45|332.3|332.45|332.3|332.35|332.3|23
1645768870000|2022-02-25 06:01:10||332.25||332.3||332.3||332.25|2
1645768880000|2022-02-25 06:01:20||332.25||332.3||332.3||332.25|3
1645768900000|2022-02-25 06:01:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|6
1645768920000|2022-02-25 06:02:00|332.45|332.3|332.55|332.35|332.55|332.35|332.45|332.25|22
1645768930000|2022-02-25 06:02:10|332.5|332.3|332.5|332.35|332.55|332.35|332.45|332.3|10
1645768950000|2022-02-25 06:02:30|||||||||3
1645768960000|2022-02-25 06:02:40|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|12
1645768980000|2022-02-25 06:03:00|332.5|332.35|332.5|332.35|332.55|332.35|332.5|332.35|12
1645769000000|2022-02-25 06:03:20|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|12
1645769020000|2022-02-25 06:03:40|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|13
1645769030000|2022-02-25 06:03:50|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|5
1645769040000|2022-02-25 06:04:00|332.5|332.35|332.5|332.35|332.55|332.35|332.5|332.35|12
1645769060000|2022-02-25 06:04:20|||||||||6
1645769090000|2022-02-25 06:04:50|332.45|332.3|332.4|332.25|332.45|332.3|332.4|332.25|9
1645769100000|2022-02-25 06:05:00|332.35|332.2|332.35|332.2|332.35|332.2|332.3|332.15|15
1645769110000|2022-02-25 06:05:10|||||||||103
1645769120000|2022-02-25 06:05:20|||||||||6
1645769130000|2022-02-25 06:05:30|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|3
1645769140000|2022-02-25 06:05:40|||||||||1
1645769150000|2022-02-25 06:05:50|332.25|332.1|332.35|332.15|332.35|332.2|332.25|332.1|22
1645769160000|2022-02-25 06:06:00|332.3||332.3||332.3||332.3||3
1645769180000|2022-02-25 06:06:20|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|9
1645769190000|2022-02-25 06:06:30|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.1|9
1645769200000|2022-02-25 06:06:40|||||||||2
1645769210000|2022-02-25 06:06:50|||||||||3
1645769220000|2022-02-25 06:07:00|||||||||4
1645769230000|2022-02-25 06:07:10|332.2|332.05|332.25|332.05|332.25|332.05|332.15|332|18
1645769240000|2022-02-25 06:07:20||332.1||332.1||332.1||332.1|0
1645769250000|2022-02-25 06:07:30|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|12
1645769260000|2022-02-25 06:07:40|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|31
1645769270000|2022-02-25 06:07:50|332.35||332.35||332.35||332.3||5
1645769280000|2022-02-25 06:08:00|332.3|332.2|332.3|332.15|332.35|332.2|332.3|332.15|3
1645769290000|2022-02-25 06:08:10|332.35|332.1|332.3|332.15|332.35|332.15|332.3|332.1|14
1645769310000|2022-02-25 06:08:30||332.1||332.15||332.15||332.1|3
1645769320000|2022-02-25 06:08:40|||||||||8
1645769330000|2022-02-25 06:08:50|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|20
1645769340000|2022-02-25 06:09:00|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|25
1645769370000|2022-02-25 06:09:30|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|27
1645769380000|2022-02-25 06:09:40|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|28
1645769410000|2022-02-25 06:10:10||332.15||332.2||332.2||332.15|9
1645769420000|2022-02-25 06:10:20|332.3|332.15|332.3|332.15|332.3|332.2|332.3|332.15|11
1645769430000|2022-02-25 06:10:30|||||||||2
1645769450000|2022-02-25 06:10:50|||||||||4
1645769460000|2022-02-25 06:11:00||332.1||332.15||332.15||332.1|11
1645769470000|2022-02-25 06:11:10|||||||||5
1645769480000|2022-02-25 06:11:20|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|18
1645769500000|2022-02-25 06:11:40|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|24
1645769510000|2022-02-25 06:11:50|332.35||332.35||332.35||332.35||21
1645769520000|2022-02-25 06:12:00|332.3|332.2|332.3|332.15|332.35|332.2|332.3|332.15|14
1645769540000|2022-02-25 06:12:20|332.35|332.1|332.4|332.2|332.4|332.2|332.35|332.1|30
1645769550000|2022-02-25 06:12:30|332.35|332.25|332.45|332.3|332.45|332.3|332.35|332.25|15
1645769560000|2022-02-25 06:12:40|332.4|332.25|332.4|332.25|332.4|332.3|332.4|332.25|9
1645769570000|2022-02-25 06:12:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|9
1645769590000|2022-02-25 06:13:10|||||||||6
1645769600000|2022-02-25 06:13:20|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.1|9
1645769610000|2022-02-25 06:13:30|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|13
1645769620000|2022-02-25 06:13:40||332.05||332.05||332.05||332.05|0
1645769630000|2022-02-25 06:13:50|332.2|332|332.2|332.05|332.2|332.05|332.2|332|8
1645769640000|2022-02-25 06:14:00|332.15|332|332.15|332|332.15|332|332.1|331.95|26
1645769680000|2022-02-25 06:14:40||331.95||332||332||331.95|7
1645769690000|2022-02-25 06:14:50|||||||||6
1645769700000|2022-02-25 06:15:00|332.1|331.95|332.1|331.95|332.1|331.95|332.05|331.9|15
1645769730000|2022-02-25 06:15:30|332.2|332.05|332.25|332.1|332.3|332.15|332.2|332.05|30
1645769740000|2022-02-25 06:15:40|332.3|332.05|332.2|332.05|332.3|332.05|332.15|332|9
1645769750000|2022-02-25 06:15:50|332.15|332|332.15|332|332.15|332|332.15|332|1
1645769760000|2022-02-25 06:16:00|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|9
1645769780000|2022-02-25 06:16:20|||||||||6
1645769790000|2022-02-25 06:16:30|||||||||4
1645769810000|2022-02-25 06:16:50|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|6
1645769820000|2022-02-25 06:17:00|332.1|331.95|332.15|331.95|332.15|331.95|332.1|331.95|22
1645769830000|2022-02-25 06:17:10|332.1||332.15||332.15||332.1||4
1645769840000|2022-02-25 06:17:20||332||332||332||332|0
1645769850000|2022-02-25 06:17:30|332.2||332.15||332.2||332.15||33
1645769860000|2022-02-25 06:17:40||331.95||331.95||332||331.95|8
1645769870000|2022-02-25 06:17:50||332||332||332||331.95|6
1645769880000|2022-02-25 06:18:00|||||||||1
1645769890000|2022-02-25 06:18:10|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|6
1645769910000|2022-02-25 06:18:30|||||||||8
1645769920000|2022-02-25 06:18:40|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|13
1645769930000|2022-02-25 06:18:50|332.15|332|332.2|332.05|332.2|332.05|332.15|332|15
1645769960000|2022-02-25 06:19:20|332.15|332|332.15|332|332.15|332.05|332.15|332|12
1645769980000|2022-02-25 06:19:40|332.2|332.05|332.2|332|332.2|332.05|332.2|332|15
1645769990000|2022-02-25 06:19:50|332.15|332.05|332.25|332.1|332.25|332.1|332.15|332.05|16
1645770000000|2022-02-25 06:20:00|||||||||2
1645770010000|2022-02-25 06:20:10|332.2|332.05|332.25|332.05|332.25|332.05|332.2|332.05|11
1645770020000|2022-02-25 06:20:20|332.2|332.1|332.2|332.05|332.25|332.1|332.2|332.05|23
1645770030000|2022-02-25 06:20:30|332.15|332|332.2|332.05|332.25|332.1|332.15|332|27
1645770040000|2022-02-25 06:20:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|2
1645770050000|2022-02-25 06:20:50|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332|17
1645770060000|2022-02-25 06:21:00|332.15|332|332.15|332|332.15|332.05|332.15|332|13
1645770070000|2022-02-25 06:21:10|332.1|331.95|332.15|332|332.15|332|332.1|331.9|21
1645770080000|2022-02-25 06:21:20||331.95||331.95||331.95||331.95|6
1645770090000|2022-02-25 06:21:30|332.1||332.1||332.15||332.1||3
1645770110000|2022-02-25 06:21:50|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|17
1645770120000|2022-02-25 06:22:00|332.15|332|332.15|332|332.2|332.05|332.15|332|18
1645770140000|2022-02-25 06:22:20|||||||||6
1645770150000|2022-02-25 06:22:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|9
1645770160000|2022-02-25 06:22:40|||||||||7
1645770170000|2022-02-25 06:22:50|||||||||7
1645770180000|2022-02-25 06:23:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|12
1645770190000|2022-02-25 06:23:10|332.15|332|332.15|332|332.15|332|332.15|332|3
1645770210000|2022-02-25 06:23:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|6
1645770220000|2022-02-25 06:23:40|||||||||4
1645770230000|2022-02-25 06:23:50|||||||||5
1645770250000|2022-02-25 06:24:10|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|21
1645770260000|2022-02-25 06:24:20|||||||||2
1645770270000|2022-02-25 06:24:30|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.9|8
1645770280000|2022-02-25 06:24:40|332.05|331.95|332.05|331.9|332.05|331.95|332.05|331.9|6
1645770300000|2022-02-25 06:25:00|||||||||20
1645770310000|2022-02-25 06:25:10|||||||||1
1645770320000|2022-02-25 06:25:20|||||||||1
1645770330000|2022-02-25 06:25:30|332|331.85|332|331.85|332|331.85|332|331.85|6
1645770350000|2022-02-25 06:25:50|||||||||9
1645770360000|2022-02-25 06:26:00|||||||||1
1645770370000|2022-02-25 06:26:10|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|24
1645770380000|2022-02-25 06:26:20|332|331.85|332.05|331.9|332.05|331.9|332|331.85|8
1645770390000|2022-02-25 06:26:30||331.85||331.85||331.85||331.85|5
1645770400000|2022-02-25 06:26:40|332||332||332||332||3
1645770410000|2022-02-25 06:26:50|331.95|331.8|331.95|331.8|332|331.85|331.95|331.8|46
1645770420000|2022-02-25 06:27:00|332|331.85|332|331.8|332|331.85|332|331.8|26
1645770430000|2022-02-25 06:27:10|331.95|331.85|332|331.85|332|331.85|331.95|331.85|7
1645770440000|2022-02-25 06:27:20|332.1|331.9|332.05|331.85|332.1|331.95|332.05|331.85|32
1645770450000|2022-02-25 06:27:30||331.9||331.9||331.9||331.9|2
1645770460000|2022-02-25 06:27:40|||||||||1
1645770470000|2022-02-25 06:27:50|332|331.85|332.05|331.9|332.05|331.9|332|331.85|7
1645770480000|2022-02-25 06:28:00|||||||||2
1645770500000|2022-02-25 06:28:20||331.85||331.85||331.9||331.85|17
1645770510000|2022-02-25 06:28:30|332|331.9|332.05|331.9|332.05|331.9|332|331.9|12
1645770520000|2022-02-25 06:28:40|332.1|331.95|332.15|332|332.15|332|332.1|331.9|26
1645770530000|2022-02-25 06:28:50||331.95||332||332||331.95|8
1645770540000|2022-02-25 06:29:00|332.1|331.95|332.1|331.95|332.1|332|332.1|331.95|5
1645770550000|2022-02-25 06:29:10|332.15||332.1||332.15||332.1||0
1645770570000|2022-02-25 06:29:30|||||||||3
1645770590000|2022-02-25 06:29:50|||||||||3
1645770600000|2022-02-25 06:30:00|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|4
1645770620000|2022-02-25 06:30:20|332|331.85|332|331.85|332|331.85|332|331.85|5
1645770640000|2022-02-25 06:30:40|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|23
1645770680000|2022-02-25 06:31:20|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|47
1645770710000|2022-02-25 06:31:50|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|9
1645770720000|2022-02-25 06:32:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|5
1645770730000|2022-02-25 06:32:10|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|8
1645770740000|2022-02-25 06:32:20|331.9|331.8|331.95|331.8|332|331.85|331.9|331.8|13
1645770750000|2022-02-25 06:32:30|332|331.85|332|331.85|332|331.85|332|331.85|2
1645770770000|2022-02-25 06:32:50|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|20
1645770780000|2022-02-25 06:33:00|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|3
1645770800000|2022-02-25 06:33:20||331.85||331.9||331.9||331.85|13
1645770810000|2022-02-25 06:33:30|||||||||6
1645770820000|2022-02-25 06:33:40|332|331.85|332|331.85|332|331.85|332|331.85|1
1645770830000|2022-02-25 06:33:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|3
1645770860000|2022-02-25 06:34:20|332|331.85|332|331.85|332|331.85|332|331.85|18
1645770870000|2022-02-25 06:34:30|||||||||1
1645770880000|2022-02-25 06:34:40|||||||||4
1645770890000|2022-02-25 06:34:50|||||||||1
1645770900000|2022-02-25 06:35:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|8
1645770910000|2022-02-25 06:35:10|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|16
1645770920000|2022-02-25 06:35:20|332|331.85|332|331.85|332|331.85|332|331.85|11
1645770930000|2022-02-25 06:35:30|||||||||7
1645770940000|2022-02-25 06:35:40|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|4
1645770950000|2022-02-25 06:35:50|332|331.85|331.95|331.8|332|331.85|331.95|331.8|9
1645770960000|2022-02-25 06:36:00|332|331.85|332|331.8|332|331.85|332|331.8|15
1645770970000|2022-02-25 06:36:10|331.95|331.75|331.9|331.75|332|331.75|331.9|331.75|1
1645770980000|2022-02-25 06:36:20|331.85|331.7|331.85|331.7|331.9|331.7|331.85|331.7|10
1645770990000|2022-02-25 06:36:30|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|16
1645771000000|2022-02-25 06:36:40|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|17
1645771010000|2022-02-25 06:36:50|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|9
1645771020000|2022-02-25 06:37:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|7
1645771040000|2022-02-25 06:37:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|32
1645771060000|2022-02-25 06:37:40||331.7||331.75||331.75||331.7|4
1645771070000|2022-02-25 06:37:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|5
1645771090000|2022-02-25 06:38:10|332|331.85|332.05|331.85|332.05|331.9|332|331.85|33
1645771100000|2022-02-25 06:38:20||331.9||331.9||331.9||331.9|2
1645771110000|2022-02-25 06:38:30|332|331.85|332.1|331.95|332.1|331.95|332|331.85|17
1645771120000|2022-02-25 06:38:40|||||||||5
1645771140000|2022-02-25 06:39:00||331.9||331.95||331.95||331.9|14
1645771150000|2022-02-25 06:39:10|332.15|332|332.25|332.1|332.25|332.1|332.15|332|32
1645771160000|2022-02-25 06:39:20|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|2
1645771180000|2022-02-25 06:39:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|4
1645771190000|2022-02-25 06:39:50|||||||||1
1645771200000|2022-02-25 06:40:00|332.15|332|332.1|331.95|332.15|332|332.1|331.95|14
1645771210000|2022-02-25 06:40:10|||||||||1
1645771220000|2022-02-25 06:40:20|332.15|332|332.15|332|332.15|332|332.15|332|14
1645771240000|2022-02-25 06:40:40|332.1|331.95|332.15|331.95|332.15|331.95|332.1|331.95|12
1645771250000|2022-02-25 06:40:50||332||332||332||332|3
1645771260000|2022-02-25 06:41:00|332.2|332.05|332.15|332|332.2|332.05|332.15|332|10
1645771270000|2022-02-25 06:41:10|||||||||2
1645771280000|2022-02-25 06:41:20|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|7
1645771290000|2022-02-25 06:41:30|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|9
1645771300000|2022-02-25 06:41:40|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|11
1645771310000|2022-02-25 06:41:50|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|14
1645771320000|2022-02-25 06:42:00|332.2|332.05|332.2|332.05|332.2|332.1|332.2|332.05|7
1645771330000|2022-02-25 06:42:10|332.15|332|332.15|332|332.2|332.05|332.15|332|15
1645771340000|2022-02-25 06:42:20|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|8
1645771350000|2022-02-25 06:42:30|332.15|332|332.15|332|332.15|332|332.15|332|2
1645771370000|2022-02-25 06:42:50|||||||||6
1645771380000|2022-02-25 06:43:00|332.2|332.05|332.15|331.95|332.2|332.05|332.15|331.95|8
1645771390000|2022-02-25 06:43:10||332||332||332||332|1
1645771410000|2022-02-25 06:43:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|6
1645771430000|2022-02-25 06:43:50|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|11
1645771440000|2022-02-25 06:44:00|332.1||332.1||332.1||332.1||18
1645771450000|2022-02-25 06:44:10|332.05|331.95|332.1|331.9|332.1|331.95|332.05|331.9|7
1645771460000|2022-02-25 06:44:20|332.05|331.85|332|331.85|332.05|331.85|332|331.85|11
1645771470000|2022-02-25 06:44:30|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|12
1645771480000|2022-02-25 06:44:40|||||||||5
1645771510000|2022-02-25 06:45:10|||||||||21
1645771520000|2022-02-25 06:45:20|332||331.95||332||331.95||21
1645771530000|2022-02-25 06:45:30|331.9|331.75|331.85|331.7|331.9|331.8|331.85|331.7|18
1645771540000|2022-02-25 06:45:40|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|20
1645771550000|2022-02-25 06:45:50|331.9||331.95||331.95||331.9||3
1645771560000|2022-02-25 06:46:00|331.9||331.9||331.9||331.9||1
1645771570000|2022-02-25 06:46:10|||||||||1
1645771580000|2022-02-25 06:46:20|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|6
1645771600000|2022-02-25 06:46:40|||||||||1
1645771620000|2022-02-25 06:47:00||331.7||331.75||331.75||331.7|6
1645771630000|2022-02-25 06:47:10|331.85|331.7|331.95|331.8|331.95|331.8|331.85|331.7|18
1645771640000|2022-02-25 06:47:20|||||||||1
1645771650000|2022-02-25 06:47:30|||||||||8
1645771660000|2022-02-25 06:47:40|332|331.85|331.95|331.8|332|331.85|331.95|331.8|11
1645771670000|2022-02-25 06:47:50|||||||||1
1645771680000|2022-02-25 06:48:00|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|5
1645771690000|2022-02-25 06:48:10|332|331.85|332|331.85|332|331.85|332|331.85|12
1645771700000|2022-02-25 06:48:20|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|3
1645771740000|2022-02-25 06:49:00|||||||||1
1645771760000|2022-02-25 06:49:20|332|331.85|332|331.85|332|331.85|332|331.85|22
1645771770000|2022-02-25 06:49:30||331.8||331.8||331.8||331.8|13
1645771780000|2022-02-25 06:49:40|331.95|331.85|332|331.85|332|331.85|331.95|331.8|8
1645771790000|2022-02-25 06:49:50|||||||||6
1645771800000|2022-02-25 06:50:00|331.95|331.8|331.95|331.8|332|331.8|331.95|331.8|9
1645771830000|2022-02-25 06:50:30|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|11
1645771840000|2022-02-25 06:50:40|332|331.85|332|331.85|332|331.85|332|331.85|8
1645771850000|2022-02-25 06:50:50|||||||||2
1645771860000|2022-02-25 06:51:00|||||||||5
1645771870000|2022-02-25 06:51:10|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|13
1645771880000|2022-02-25 06:51:20|332|331.85|332.05|331.9|332.05|331.9|332|331.85|25
1645771890000|2022-02-25 06:51:30|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|19
1645771900000|2022-02-25 06:51:40|332.1|331.95|332.1|331.95|332.1|331.95|332.05|331.9|11
1645771910000|2022-02-25 06:51:50|332.05|331.9|332.15|332|332.15|332|332.05|331.9|17
1645771920000|2022-02-25 06:52:00|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|7
1645771930000|2022-02-25 06:52:10|||||||||4
1645771940000|2022-02-25 06:52:20|332.05|331.9|332.1|331.9|332.15|331.95|332.05|331.9|21
1645771950000|2022-02-25 06:52:30|332.05||332.05||332.05||332.05||1
1645771960000|2022-02-25 06:52:40|332|331.85|332.05|331.9|332.05|331.9|332|331.85|9
1645771970000|2022-02-25 06:52:50|332.1|331.85|332.05|331.9|332.1|331.95|332.05|331.85|12
1645771980000|2022-02-25 06:53:00|332|331.85|332.05|331.9|332.05|331.9|332|331.85|8
1645771990000|2022-02-25 06:53:10|332|331.85|332|331.85|332.05|331.9|332|331.85|10
1645772000000|2022-02-25 06:53:20|331.95|331.8|332|331.8|332|331.85|331.95|331.8|6
1645772010000|2022-02-25 06:53:30|331.95|331.85|332|331.8|332|331.85|331.95|331.8|8
1645772020000|2022-02-25 06:53:40|331.95|331.75|331.9|331.75|331.95|331.8|331.9|331.75|5
1645772040000|2022-02-25 06:54:00|||||||||1
1645772050000|2022-02-25 06:54:10|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|11
1645772070000|2022-02-25 06:54:30|||||||||1
1645772090000|2022-02-25 06:54:50|||||||||3
1645772100000|2022-02-25 06:55:00|332|331.85|332|331.8|332|331.85|331.95|331.8|19
1645772110000|2022-02-25 06:55:10|331.95|331.85|331.95|331.8|331.95|331.85|331.95|331.8|3
1645772120000|2022-02-25 06:55:20|332|331.85|331.95|331.8|332|331.85|331.95|331.8|7
1645772140000|2022-02-25 06:55:40|||||||||15
1645772150000|2022-02-25 06:55:50|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|10
1645772160000|2022-02-25 06:56:00|331.95||331.9||331.95||331.9||7
1645772170000|2022-02-25 06:56:10|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|6
1645772180000|2022-02-25 06:56:20|||||||||4
1645772190000|2022-02-25 06:56:30|331.9|331.75|331.9|331.75|331.95|331.75|331.9|331.75|2
1645772200000|2022-02-25 06:56:40|331.95||331.95||331.95||331.9||1
1645772210000|2022-02-25 06:56:50|331.9||331.95||331.95||331.9||1
1645772220000|2022-02-25 06:57:00|331.9||331.9||331.95||331.9||0
1645772240000|2022-02-25 06:57:20|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|32
1645772260000|2022-02-25 06:57:40|||||||||2
1645772270000|2022-02-25 06:57:50|331.8|331.65|331.8|331.65|331.85|331.65|331.8|331.65|11
1645772290000|2022-02-25 06:58:10|331.85|331.7|331.85|331.65|331.85|331.7|331.8|331.65|8
1645772300000|2022-02-25 06:58:20||331.7||331.7||331.7||331.7|1
1645772320000|2022-02-25 06:58:40|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|25
1645772330000|2022-02-25 06:58:50|331.9|331.75|331.95|331.75|331.95|331.8|331.9|331.75|7
1645772340000|2022-02-25 06:59:00||331.8||331.8||331.8||331.75|2
1645772350000|2022-02-25 06:59:10|||||||||12
1645772360000|2022-02-25 06:59:20|||||||||4
1645772400000|2022-02-25 07:00:00|332|331.85|332|331.85|332.05|331.9|332|331.85|9
1645772410000|2022-02-25 07:00:10|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|8
1645772420000|2022-02-25 07:00:20|332|331.85|332.05|331.9|332.05|331.9|332|331.85|3
1645772430000|2022-02-25 07:00:30|332|331.85|332|331.85|332|331.9|332|331.8|2
1645772440000|2022-02-25 07:00:40|331.95|331.8|331.8|331.6|331.95|331.8|331.8|331.6|20
1645772450000|2022-02-25 07:00:50|331.75||331.75||331.75||331.75||5
1645772460000|2022-02-25 07:01:00|331.8|331.55|331.8|331.65|331.8|331.65|331.8|331.55|22
1645772470000|2022-02-25 07:01:10|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|4
1645772480000|2022-02-25 07:01:20|331.9|331.75|331.85|331.65|331.9|331.75|331.8|331.65|7
1645772490000|2022-02-25 07:01:30|331.8|331.6|331.8|331.65|331.8|331.65|331.75|331.6|6
1645772500000|2022-02-25 07:01:40|331.85|331.7|331.85|331.7|331.9|331.7|331.85|331.7|7
1645772510000|2022-02-25 07:01:50|331.9|331.75|331.9|331.75|331.9|331.75|331.85|331.7|5
1645772520000|2022-02-25 07:02:00|331.95|331.8|331.95|331.8|331.95|331.8|331.9|331.8|4
1645772530000|2022-02-25 07:02:10|332|331.85|332|331.85|332.05|331.85|332|331.85|9
1645772540000|2022-02-25 07:02:20|332.05|331.9|332.1|331.95|332.15|332|332.05|331.9|15
1645772550000|2022-02-25 07:02:30|332.15|332|332.15|332|332.2|332.05|332.15|332|12
1645772560000|2022-02-25 07:02:40|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332|0
1645772570000|2022-02-25 07:02:50|332.15|332|332.15|332|332.2|332|332.1|331.95|3
1645772580000|2022-02-25 07:03:00|332.2|331.95|332.15|331.95|332.2|332|332.1|331.95|8
1645772590000|2022-02-25 07:03:10|332.1||332.15||332.15||332.1||3
1645772600000|2022-02-25 07:03:20|332.1|331.9|332.05|331.9|332.15|331.9|332.05|331.9|2
1645772610000|2022-02-25 07:03:30|332|331.85|332|331.85|332|331.85|332|331.8|3
1645772620000|2022-02-25 07:03:40|332.05|331.8|331.95|331.8|332.05|331.8|331.95|331.8|8
1645772630000|2022-02-25 07:03:50|331.9|331.75|331.9|331.75|331.9|331.8|331.9|331.75|2
1645772640000|2022-02-25 07:04:00|331.85|331.7|331.85|331.7|331.9|331.7|331.85|331.65|5
1645772660000|2022-02-25 07:04:20|332|331.85|332.5|332.3|332.5|332.3|332|331.8|282
1645772670000|2022-02-25 07:04:30|332.35|332.15|332.2|332|332.35|332.15|332.2|332|27
1645772680000|2022-02-25 07:04:40|332.15|332.05|332.2|332.05|332.2|332.05|332.15|332|3
1645772690000|2022-02-25 07:04:50|332.15|332|332.1|331.9|332.15|332|332.1|331.9|5
1645772700000|2022-02-25 07:05:00|332.05|331.95|332.1|331.9|332.1|331.95|332.05|331.9|2
1645772710000|2022-02-25 07:05:10|332.05|331.85|331.95|331.8|332.05|331.85|331.95|331.8|2
1645772720000|2022-02-25 07:05:20||331.75||331.8||331.8||331.75|0
1645772730000|2022-02-25 07:05:30||331.75||331.75||331.75||331.75|2
1645772740000|2022-02-25 07:05:40|331.9|331.8|331.85|331.65|331.9|331.8|331.85|331.65|4
1645772750000|2022-02-25 07:05:50|331.8||331.8||331.8||331.8||0
1645772760000|2022-02-25 07:06:00|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.7|14
1645772770000|2022-02-25 07:06:10|331.9|331.75|332.05|331.85|332.05|331.9|331.9|331.75|12
1645772780000|2022-02-25 07:06:20||331.9||331.85||331.9||331.85|9
1645772790000|2022-02-25 07:06:30||331.9||331.85||331.9||331.85|1
1645772800000|2022-02-25 07:06:40|332|331.9|331.95|331.8|332|331.9|331.95|331.8|5
1645772810000|2022-02-25 07:06:50|332|331.85|332|331.85|332|331.85|331.95|331.85|5
1645772820000|2022-02-25 07:07:00|332.05|331.9|332|331.8|332.05|331.9|332|331.8|14
1645772830000|2022-02-25 07:07:10|331.95|331.85|331.95|331.75|331.95|331.85|331.95|331.75|3
1645772840000|2022-02-25 07:07:20|331.9|331.7|331.95|331.75|331.95|331.75|331.9|331.7|8
1645772850000|2022-02-25 07:07:30|332|331.8|332.05|331.85|332.05|331.85|332|331.8|15
1645772860000|2022-02-25 07:07:40|332|331.9|332|331.85|332.05|331.9|332|331.85|2
1645772880000|2022-02-25 07:08:00|332.05||332||332.05||332||0
1645772890000|2022-02-25 07:08:10|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.85|19
1645772900000|2022-02-25 07:08:20|332.05|331.85|332.05|331.9|332.1|331.9|332|331.85|8
1645772910000|2022-02-25 07:08:30|332.1|331.85|332|331.85|332.1|331.85|332|331.8|9
1645772920000|2022-02-25 07:08:40||331.8||331.85||331.85||331.8|3
1645772930000|2022-02-25 07:08:50|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|10
1645772940000|2022-02-25 07:09:00|332.05|331.9|332.1|331.9|332.1|331.95|332.05|331.9|5
1645772950000|2022-02-25 07:09:10|332.05||332.05||332.05||332.05||2
1645772960000|2022-02-25 07:09:20||331.85||331.85||331.9||331.85|11
1645772970000|2022-02-25 07:09:30|332|331.9|332.05|331.85|332.05|331.9|332|331.85|6
1645772980000|2022-02-25 07:09:40|332||332.05||332.05||332||3
1645772990000|2022-02-25 07:09:50|332|331.8|332|331.8|332|331.85|332|331.8|3
1645773000000|2022-02-25 07:10:00|331.95|331.75|331.95|331.75|331.95|331.8|331.9|331.7|9
1645773010000|2022-02-25 07:10:10|331.9|331.8|331.95|331.8|331.95|331.8|331.9|331.8|1
1645773020000|2022-02-25 07:10:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|6
1645773030000|2022-02-25 07:10:30|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.75|2
1645773040000|2022-02-25 07:10:40|||||||||8
1645773050000|2022-02-25 07:10:50|332|331.85|332|331.85|332|331.85|332|331.85|1
1645773060000|2022-02-25 07:11:00|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.85|7
1645773070000|2022-02-25 07:11:10|332.05|331.9|332.05|331.9|332.1|331.9|332.05|331.9|11
1645773080000|2022-02-25 07:11:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|4
1645773090000|2022-02-25 07:11:30|332.15|331.9|332.15|332|332.15|332|332.15|331.9|14
1645773100000|2022-02-25 07:11:40|332.2|331.95|332.2|332|332.2|332|332.2|331.95|5
1645773110000|2022-02-25 07:11:50|332.15|332.05|332.25|332.1|332.25|332.1|332.15|332|2
1645773120000|2022-02-25 07:12:00|332.3|332.05|332.3|332.1|332.3|332.1|332.25|332.05|10
1645773130000|2022-02-25 07:12:10|332.25||332.3||332.3||332.25||0
1645773140000|2022-02-25 07:12:20|332.25|332.15|332.25|332.05|332.25|332.15|332.25|332.05|9
1645773150000|2022-02-25 07:12:30|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.05|5
1645773160000|2022-02-25 07:12:40|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|12
1645773170000|2022-02-25 07:12:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|9
1645773180000|2022-02-25 07:13:00|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.15|20
1645773210000|2022-02-25 07:13:30|332.4|332.15|332.3|332.15|332.4|332.15|332.3|332.15|8
1645773220000|2022-02-25 07:13:40|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.2|13
1645773230000|2022-02-25 07:13:50|332.35||332.35||332.4||332.35||0
1645773240000|2022-02-25 07:14:00|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|3
1645773250000|2022-02-25 07:14:10|332.35|332.2|332.35|332.2|332.35|332.2|332.3|332.15|11
1645773260000|2022-02-25 07:14:20|332.3|332.15|332.3|332.15|332.35|332.15|332.3|332.1|16
1645773270000|2022-02-25 07:14:30|332.35||332.35||332.35||332.3||1
1645773280000|2022-02-25 07:14:40|332.3|332.2|332.35|332.15|332.35|332.2|332.3|332.15|9
1645773290000|2022-02-25 07:14:50|332.3||332.3||332.35||332.3||10
1645773300000|2022-02-25 07:15:00|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|8
1645773310000|2022-02-25 07:15:10|332.3|332.15|332.3|332.15|332.35|332.2|332.3|332.1|7
1645773320000|2022-02-25 07:15:20|332.25|332.1|332.15|331.95|332.25|332.1|332.15|331.95|20
1645773330000|2022-02-25 07:15:30|332.1|332|332.2|332.05|332.2|332.05|332.1|332|6
1645773340000|2022-02-25 07:15:40|332.15|332|332.15|332|332.15|332|332.15|332|1
1645773360000|2022-02-25 07:16:00|332.2|332.05|332.15|332|332.2|332.05|332.15|332|5
1645773370000|2022-02-25 07:16:10|332.2||332.2||332.2||332.15||5
1645773380000|2022-02-25 07:16:20|332.15|331.95|332.1|331.95|332.2|331.95|332.1|331.95|2
1645773390000|2022-02-25 07:16:30|332.05|331.9|332.1|331.9|332.1|331.9|332.05|331.9|3
1645773400000|2022-02-25 07:16:40|332.15|331.95|332.05|331.9|332.15|331.95|332.05|331.9|12
1645773410000|2022-02-25 07:16:50|332|331.85|332|331.85|332|331.85|332|331.85|1
1645773420000|2022-02-25 07:17:00|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.85|16
1645773430000|2022-02-25 07:17:10|332|331.85|331.95|331.8|332|331.9|331.95|331.8|4
1645773440000|2022-02-25 07:17:20|332|331.85|332|331.85|332|331.85|331.95|331.8|11
1645773450000|2022-02-25 07:17:30|331.95|331.8|332|331.85|332|331.85|331.95|331.8|2
1645773460000|2022-02-25 07:17:40|331.95|331.8|332|331.85|332|331.85|331.95|331.8|4
1645773480000|2022-02-25 07:18:00|332.05|331.9|332|331.85|332.05|331.9|332|331.8|16
1645773490000|2022-02-25 07:18:10|332.05|331.9|332.05|331.9|332.05|331.9|332|331.85|1
1645773500000|2022-02-25 07:18:20|||||||||8
1645773510000|2022-02-25 07:18:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|2
1645773520000|2022-02-25 07:18:40|332.05|331.9|332.1|331.9|332.1|331.9|332|331.85|9
1645773530000|2022-02-25 07:18:50|332.05||332.1||332.1||332.05||1
1645773540000|2022-02-25 07:19:00||331.95||331.9||331.95||331.9|1
1645773550000|2022-02-25 07:19:10|332.05|331.95|332.1|331.9|332.1|331.95|332.05|331.9|3
1645773560000|2022-02-25 07:19:20|332.15|331.95|332.05|331.9|332.15|331.95|332|331.85|24
1645773570000|2022-02-25 07:19:30|332|331.85|332|331.85|332.05|331.85|332|331.85|5
1645773580000|2022-02-25 07:19:40|332.05|331.9|332.05|331.9|332.05|331.9|332|331.9|1
1645773590000|2022-02-25 07:19:50|332.1|331.95|332.1|331.9|332.1|331.95|332.05|331.9|10
1645773600000|2022-02-25 07:20:00|332.05|331.95|332.05|331.9|332.1|331.95|332.05|331.9|7
1645773610000|2022-02-25 07:20:10|332.1|331.95|332.05|331.9|332.1|331.95|332.05|331.9|8
1645773620000|2022-02-25 07:20:20|332|331.85|331.95|331.8|332|331.85|331.95|331.8|4
1645773630000|2022-02-25 07:20:30||331.75||331.8||331.8||331.75|1
1645773640000|2022-02-25 07:20:40|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|18
1645773650000|2022-02-25 07:20:50|331.9|331.75|331.85|331.7|331.95|331.75|331.85|331.7|5
1645773660000|2022-02-25 07:21:00|331.9|331.75|331.9|331.75|331.9|331.75|331.85|331.75|4
1645773670000|2022-02-25 07:21:10|||||||||1
1645773680000|2022-02-25 07:21:20|331.95||331.9||331.95||331.9||7
1645773690000|2022-02-25 07:21:30|331.95||331.9||331.95||331.9||3
1645773700000|2022-02-25 07:21:40|331.95|331.7|331.9|331.7|331.95|331.75|331.9|331.7|9
1645773710000|2022-02-25 07:21:50|331.95|331.75|331.95|331.75|331.95|331.75|331.9|331.75|2
1645773720000|2022-02-25 07:22:00|331.9||331.9||331.95||331.9||1
1645773730000|2022-02-25 07:22:10|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.75|10
1645773750000|2022-02-25 07:22:30|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|10
1645773760000|2022-02-25 07:22:40|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.75|9
1645773770000|2022-02-25 07:22:50||331.75||331.8||331.8||331.75|2
1645773780000|2022-02-25 07:23:00|332|331.85|331.95|331.8|332|331.85|331.95|331.75|3
1645773800000|2022-02-25 07:23:20|332|331.85|332|331.85|332|331.85|332|331.85|7
1645773810000|2022-02-25 07:23:30|331.95|331.8|332|331.8|332|331.8|331.95|331.8|7
1645773820000|2022-02-25 07:23:40||331.85||331.85||331.85||331.8|2
1645773830000|2022-02-25 07:23:50|||||||||1
1645773840000|2022-02-25 07:24:00|332.05|331.9|332.05|331.9|332.1|331.95|332.05|331.85|16
1645773850000|2022-02-25 07:24:10|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.9|2
1645773860000|2022-02-25 07:24:20|332.05|331.9|332.1|331.95|332.1|331.95|332.05|331.9|12
1645773870000|2022-02-25 07:24:30|332.15|332|332.15|332|332.15|332|332.1|332|5
1645773880000|2022-02-25 07:24:40|||||||||1
1645773890000|2022-02-25 07:24:50|332.2|332.05|332.25|332.05|332.25|332.05|332.2|332.05|16
1645773900000|2022-02-25 07:25:00|332.2|332.1|332.2|332.05|332.25|332.1|332.2|332.05|12
1645773910000|2022-02-25 07:25:10|332.25||332.2||332.25||332.2||4
1645773920000|2022-02-25 07:25:20|332.15|332|332.15|332|332.2|332|332.15|332|7
1645773930000|2022-02-25 07:25:30|332.1|331.95|332.15|332|332.15|332|332.1|331.95|5
1645773940000|2022-02-25 07:25:40|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|3
1645773950000|2022-02-25 07:25:50|332.15|332|332.15|332|332.15|332|332.1|332|3
1645773960000|2022-02-25 07:26:00|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|15
1645773970000|2022-02-25 07:26:10|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|43
1645773980000|2022-02-25 07:26:20|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.1|15
1645774000000|2022-02-25 07:26:40|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|10
1645774010000|2022-02-25 07:26:50|332.3|332.15|332.3|332.15|332.3|332.15|332.25|332.1|3
1645774020000|2022-02-25 07:27:00|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|6
1645774030000|2022-02-25 07:27:10|332.25|332.1|332.25|332.1|332.25|332.15|332.25|332.1|4
1645774050000|2022-02-25 07:27:30|||||||||1
1645774060000|2022-02-25 07:27:40||332.05||332.05||332.1||332.05|5
1645774070000|2022-02-25 07:27:50|332.2|332|332.25|332.1|332.25|332.1|332.2|332|10
1645774080000|2022-02-25 07:28:00|332.2|332.05|332.2|332.05|332.2|332.1|332.2|332.05|3
1645774090000|2022-02-25 07:28:10|332.25||332.2||332.25||332.2||3
1645774100000|2022-02-25 07:28:20|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|7
1645774110000|2022-02-25 07:28:30|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|6
1645774120000|2022-02-25 07:28:40|332.15|332|332.2|332.05|332.2|332.05|332.15|332|3
1645774130000|2022-02-25 07:28:50|332.15|332|332.2|332.05|332.2|332.05|332.15|332|2
1645774140000|2022-02-25 07:29:00|332.15|332|332.2|332|332.2|332|332.15|332|5
1645774150000|2022-02-25 07:29:10|332.15||332.15||332.15||332.15||2
1645774160000|2022-02-25 07:29:20|||||||||1
1645774170000|2022-02-25 07:29:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|8
1645774180000|2022-02-25 07:29:40|332.15|332|332.15|332|332.15|332|332.15|332|4
1645774190000|2022-02-25 07:29:50|332.2|332.05|332.25|332.1|332.3|332.15|332.2|332.05|12
1645774200000|2022-02-25 07:30:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|2
1645774210000|2022-02-25 07:30:10|332.15|332|332.15|332|332.2|332|332.15|332|2
1645774220000|2022-02-25 07:30:20|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|9
1645774230000|2022-02-25 07:30:30|||||||||1
1645774240000|2022-02-25 07:30:40|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|10
1645774260000|2022-02-25 07:31:00|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|9
1645774270000|2022-02-25 07:31:10|||||||||2
1645774290000|2022-02-25 07:31:30|||||||||1
1645774300000|2022-02-25 07:31:40|332.15|332|332.1|331.95|332.15|332|332.1|331.95|14
1645774320000|2022-02-25 07:32:00||331.9||331.95||331.95||331.9|10
1645774330000|2022-02-25 07:32:10|332.05|331.9|332.2|332.05|332.2|332.05|332.05|331.9|25
1645774340000|2022-02-25 07:32:20|332.25|332|332.15|332|332.25|332|332.15|332|4
1645774350000|2022-02-25 07:32:30|332.2||332.15||332.2||332.15||2
1645774360000|2022-02-25 07:32:40|332.2|332.05|332.2|332.05|332.2|332.05|332.15|332.05|1
1645774370000|2022-02-25 07:32:50|||||||||1
1645774380000|2022-02-25 07:33:00|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|3
1645774390000|2022-02-25 07:33:10|||||||||9
1645774400000|2022-02-25 07:33:20|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|3
1645774410000|2022-02-25 07:33:30|332.15|332|332.2|332.05|332.2|332.05|332.15|332|2
1645774420000|2022-02-25 07:33:40|332.15|332|332.2|332.05|332.2|332.05|332.15|332|4
1645774430000|2022-02-25 07:33:50|||||||||1
1645774440000|2022-02-25 07:34:00|332.15|332|332.2|332.05|332.2|332.05|332.15|332|5
1645774450000|2022-02-25 07:34:10|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|5
1645774460000|2022-02-25 07:34:20|332.25|332.1|332.25|332.1|332.25|332.1|332.2|332.1|9
1645774470000|2022-02-25 07:34:30||332.05||332.1||332.1||332.05|10
1645774480000|2022-02-25 07:34:40|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|2
1645774490000|2022-02-25 07:34:50|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.15|22
1645774500000|2022-02-25 07:35:00|332.25|332.1|332.3|332.15|332.3|332.15|332.25|332.1|5
1645774510000|2022-02-25 07:35:10|332.25|332.1|332.25|332.1|332.3|332.15|332.25|332.1|11
1645774520000|2022-02-25 07:35:20|332.2|332.05|332.2|332.05|332.2|332.1|332.2|332.05|11
1645774540000|2022-02-25 07:35:40|332.15|332|332.2|332.05|332.2|332.05|332.15|332|6
1645774550000|2022-02-25 07:35:50|332.25|332|332.15|332|332.25|332|332.15|332|8
1645774560000|2022-02-25 07:36:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|6
1645774570000|2022-02-25 07:36:10|332.15|332|332.15|332|332.15|332|332.15|332|4
1645774580000|2022-02-25 07:36:20|332.1|331.95|332.15|331.95|332.15|332|332.1|331.95|2
1645774590000|2022-02-25 07:36:30|332.1|332|332.15|332|332.15|332|332.1|331.95|13
1645774600000|2022-02-25 07:36:40|332.1|331.95|332.15|332|332.15|332|332.1|331.95|8
1645774610000|2022-02-25 07:36:50|332.1|331.95|332.15|332|332.15|332|332.1|331.95|3
1645774620000|2022-02-25 07:37:00|332.1|331.95|332.15|331.95|332.15|332|332.1|331.95|8
1645774630000|2022-02-25 07:37:10|332.1|332|332.15|332|332.15|332|332.1|331.95|1
1645774640000|2022-02-25 07:37:20|332.1|331.95|332.15|332|332.15|332|332.1|331.95|3
1645774660000|2022-02-25 07:37:40|332.1|331.95|332.1|331.95|332.1|332|332.1|331.95|9
1645774670000|2022-02-25 07:37:50|332.15|332|332.15|332|332.15|332|332.15|332|1
1645774680000|2022-02-25 07:38:00|332.2|332.05|332.15|332|332.2|332.05|332.15|332|9
1645774690000|2022-02-25 07:38:10|332.2|332.05|332.1|331.95|332.2|332.05|332.1|331.95|15
1645774700000|2022-02-25 07:38:20|332.15|332|332.15|332|332.15|332|332.15|332|2
1645774710000|2022-02-25 07:38:30|332.2||332.15||332.2||332.15||3
1645774750000|2022-02-25 07:39:10|332.1|331.95|332.2|332.05|332.2|332.05|332.1|331.95|16
1645774760000|2022-02-25 07:39:20|||||||||3
1645774780000|2022-02-25 07:39:40|332.15|332|332.15|332|332.15|332|332.15|331.95|2
1645774790000|2022-02-25 07:39:50||331.95||332||332||331.95|0
1645774810000|2022-02-25 07:40:10|332.1|331.95|332.15|331.95|332.15|332|332.1|331.95|6
1645774820000|2022-02-25 07:40:20|332.1|332|332.15|331.95|332.15|332|332.1|331.95|1
1645774830000|2022-02-25 07:40:30||332||332||332||332|0
1645774840000|2022-02-25 07:40:40|||||||||20
1645774860000|2022-02-25 07:41:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|6
1645774870000|2022-02-25 07:41:10|332.15|332|332.15|332|332.15|332.05|332.15|332|6
1645774880000|2022-02-25 07:41:20|||||||||4
1645774890000|2022-02-25 07:41:30|332.2||332.2||332.2||332.15||3
1645774900000|2022-02-25 07:41:40||332.05||332.05||332.05||332.05|1
1645774930000|2022-02-25 07:42:10|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|17
1645774940000|2022-02-25 07:42:20|332.15|332|332.15|332|332.15|332.05|332.15|332|10
1645774990000|2022-02-25 07:43:10|||||||||1
1645775040000|2022-02-25 07:44:00|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|21
1645775050000|2022-02-25 07:44:10|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332.05|12
1645775060000|2022-02-25 07:44:20|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.05|3
1645775070000|2022-02-25 07:44:30|332.3|332.15|332.25|332.1|332.3|332.15|332.25|332.1|9
1645775080000|2022-02-25 07:44:40|332.3|332.25|332.5|332.35|332.5|332.35|332.3|332.15|296
1645775090000|2022-02-25 07:44:50|332.55|332.4|332.55|332.35|332.55|332.4|332.55|332.35|7
1645775100000|2022-02-25 07:45:00|332.5|332.4|332.45|332.3|332.55|332.4|332.45|332.3|8
1645775110000|2022-02-25 07:45:10|332.4|332.25|332.4|332.25|332.45|332.25|332.4|332.2|6
1645775120000|2022-02-25 07:45:20|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|9
1645775140000|2022-02-25 07:45:40|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|10
1645775150000|2022-02-25 07:45:50|332.3|332.15|332.3|332.1|332.35|332.15|332.25|332.1|17
1645775160000|2022-02-25 07:46:00|332.25|332.05|332.2|332.05|332.25|332.05|332.2|332.05|1
1645775170000|2022-02-25 07:46:10|332.15|332|332.2|332|332.2|332|332.15|332|6
1645775180000|2022-02-25 07:46:20|332.15|332.05|332.2|332.05|332.25|332.05|332.15|332.05|3
1645775200000|2022-02-25 07:46:40|332.15|332|332.15|332|332.15|332|332.15|332|6
1645775210000|2022-02-25 07:46:50|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|5
1645775220000|2022-02-25 07:47:00|332.25|332.1|332.2|332.05|332.25|332.1|332.2|332.05|6
1645775230000|2022-02-25 07:47:10|332.15|332|332.15|332|332.15|332|332.15|332|3
1645775240000|2022-02-25 07:47:20|332.2|332.05|332.25|332.1|332.25|332.1|332.15|332.05|1
1645775250000|2022-02-25 07:47:30|332.3||332.3||332.3||332.25||1
1645775260000|2022-02-25 07:47:40|332.25|332.15|332.3|332.1|332.3|332.15|332.25|332.1|5
1645775270000|2022-02-25 07:47:50|332.25|332.15|332.25|332.1|332.3|332.15|332.25|332.1|4
1645775300000|2022-02-25 07:48:20|332.2|332.05|332.15|332|332.2|332.05|332.15|332|7
1645775310000|2022-02-25 07:48:30|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.9|2
1645775320000|2022-02-25 07:48:40|332.15|332|332.15|332|332.15|332|332.15|332|9
1645775340000|2022-02-25 07:49:00|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332.05|7
1645775360000|2022-02-25 07:49:20||332||332||332||332|7
1645775370000|2022-02-25 07:49:30|332.15|332.05|332.15|332|332.2|332.05|332.15|332|5
1645775390000|2022-02-25 07:49:50|332.1|331.95|332.15|332|332.15|332|332.1|331.95|15
1645775400000|2022-02-25 07:50:00|332.2|332.05|332.25|332.1|332.25|332.1|332.2|332.05|15
1645775420000|2022-02-25 07:50:20|332.2|332.05|332.15|332|332.2|332.05|332.15|332|8
1645775430000|2022-02-25 07:50:30|332.2|331.95|332.15|332|332.2|332|332.15|331.95|2
1645775440000|2022-02-25 07:50:40|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|4
1645775450000|2022-02-25 07:50:50||331.9||331.95||331.95||331.9|8
1645775460000|2022-02-25 07:51:00|332.15|332|332.15|332|332.15|332|332.15|331.95|3
1645775480000|2022-02-25 07:51:20|332.1|331.95|332.1|331.95|332.15|331.95|332.1|331.95|13
1645775490000|2022-02-25 07:51:30||331.9||331.95||331.95||331.9|6
1645775500000|2022-02-25 07:51:40|332.15|332|332.1|331.95|332.15|332|332.1|331.95|6
1645775510000|2022-02-25 07:51:50|332.05|331.9|332.05|331.9|332.05|331.9|332|331.85|15
1645775520000|2022-02-25 07:52:00|332.1|331.95|332.1|331.9|332.1|331.95|332.1|331.9|11
1645775530000|2022-02-25 07:52:10||331.95||331.95||331.95||331.9|2
1645775540000|2022-02-25 07:52:20|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|3
1645775550000|2022-02-25 07:52:30|332|331.85|332|331.85|332|331.9|332|331.85|4
1645775560000|2022-02-25 07:52:40|332.05|331.9|332.05|331.85|332.05|331.9|332|331.85|9
1645775570000|2022-02-25 07:52:50||331.9||331.85||331.9||331.85|4
1645775580000|2022-02-25 07:53:00|332.1|331.9|332.05|331.9|332.1|331.9|332.05|331.9|6
1645775590000|2022-02-25 07:53:10|332.1||332.05||332.1||332.05||0
1645775600000|2022-02-25 07:53:20|332|331.85|332|331.85|332.05|331.85|332|331.85|3
1645775610000|2022-02-25 07:53:30|||||||||1
1645775620000|2022-02-25 07:53:40|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|5
1645775630000|2022-02-25 07:53:50|331.9|331.75|331.9|331.75|331.9|331.8|331.9|331.75|12
1645775640000|2022-02-25 07:54:00||331.7||331.7||331.75||331.7|6
1645775650000|2022-02-25 07:54:10|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.75|7
1645775670000|2022-02-25 07:54:30|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|14
1645775680000|2022-02-25 07:54:40|331.95|331.8|331.9|331.75|331.95|331.8|331.9|331.7|22
1645775700000|2022-02-25 07:55:00|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|11
1645775710000|2022-02-25 07:55:10|331.8|331.65|331.75|331.6|331.85|331.65|331.75|331.6|51
1645775720000|2022-02-25 07:55:20|331.7|331.55|331.75|331.55|331.75|331.6|331.7|331.55|13
1645775730000|2022-02-25 07:55:30|331.7||331.7||331.75||331.7||8
1645775740000|2022-02-25 07:55:40|331.75|331.5|331.65|331.5|331.75|331.55|331.65|331.5|16
1645775750000|2022-02-25 07:55:50|331.7||331.65||331.7||331.65||10
1645775760000|2022-02-25 07:56:00|||||||||1
1645775770000|2022-02-25 07:56:10|331.7|331.55|331.65|331.5|331.75|331.55|331.65|331.5|24
1645775780000|2022-02-25 07:56:20|331.7|331.55|331.7|331.5|331.7|331.55|331.65|331.5|5
1645775790000|2022-02-25 07:56:30||331.55||331.55||331.55||331.55|0
1645775800000|2022-02-25 07:56:40|||||||||4
1645775810000|2022-02-25 07:56:50|331.75|331.6|331.75|331.6|331.75|331.6|331.7|331.6|22
1645775820000|2022-02-25 07:57:00|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.6|19
1645775830000|2022-02-25 07:57:10|331.9|331.75|331.9|331.75|331.95|331.75|331.9|331.7|7
1645775840000|2022-02-25 07:57:20|331.85|331.7|331.85|331.65|331.85|331.75|331.85|331.65|4
1645775850000|2022-02-25 07:57:30|331.8|331.7|331.8|331.65|331.8|331.7|331.8|331.65|1
1645775860000|2022-02-25 07:57:40|||||||||1
1645775870000|2022-02-25 07:57:50|331.75|331.6|331.75|331.6|331.8|331.6|331.75|331.6|2
1645775880000|2022-02-25 07:58:00|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|15
1645775890000|2022-02-25 07:58:10|331.75|331.6|331.75|331.55|331.8|331.65|331.75|331.55|9
1645775900000|2022-02-25 07:58:20|331.7|331.6|331.8|331.65|331.85|331.65|331.7|331.55|8
1645775910000|2022-02-25 07:58:30|331.85|331.6|331.8|331.6|331.85|331.6|331.75|331.6|2
1645775920000|2022-02-25 07:58:40|331.75|331.55|331.7|331.55|331.75|331.55|331.7|331.55|0
1645775930000|2022-02-25 07:58:50|||||||||1
1645775940000|2022-02-25 07:59:00|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.6|23
1645775950000|2022-02-25 07:59:10|331.8|331.65|331.85|331.7|331.85|331.7|331.75|331.6|7
1645775960000|2022-02-25 07:59:20|331.9||331.9||331.9||331.9||4
1645775970000|2022-02-25 07:59:30|331.95|331.75|331.95|331.75|331.95|331.8|331.9|331.7|7
1645775980000|2022-02-25 07:59:40|331.9||331.9||331.95||331.9||7
1645775990000|2022-02-25 07:59:50|331.95|331.8|331.95|331.75|331.95|331.8|331.9|331.75|0
1645776000000|2022-02-25 08:00:00|331.9|331.8|331.85|331.7|331.95|331.8|331.85|331.7|4
1645776010000|2022-02-25 08:00:10|331.8|331.65|331.75|331.55|331.8|331.65|331.7|331.5|14
1645776020000|2022-02-25 08:00:20|331.7|331.6|331.8|331.6|331.85|331.65|331.7|331.55|26
1645776030000|2022-02-25 08:00:30|331.75|331.65|331.75|331.6|331.75|331.65|331.75|331.55|4
1645776040000|2022-02-25 08:00:40|331.7|331.55|331.7|331.55|331.75|331.6|331.7|331.5|10
1645776050000|2022-02-25 08:00:50|331.75|331.6|331.65|331.5|331.75|331.6|331.65|331.5|9
1645776060000|2022-02-25 08:01:00|331.7|331.55|331.75|331.55|331.75|331.6|331.7|331.55|19
1645776070000|2022-02-25 08:01:10|331.7|331.6|331.7|331.55|331.75|331.6|331.7|331.55|11
1645776080000|2022-02-25 08:01:20|||||||||1
1645776090000|2022-02-25 08:01:30|331.75|331.6|331.8|331.65|331.85|331.65|331.75|331.55|35
1645776100000|2022-02-25 08:01:40|331.85|331.6|331.85|331.7|331.85|331.7|331.8|331.6|12
1645776110000|2022-02-25 08:01:50|331.9|331.75|331.9|331.75|331.9|331.75|331.85|331.7|34
1645776120000|2022-02-25 08:02:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.75|10
1645776130000|2022-02-25 08:02:10|332|331.85|332.05|331.9|332.05|331.9|332|331.85|27
1645776140000|2022-02-25 08:02:20||331.85||331.9||331.9||331.85|18
1645776150000|2022-02-25 08:02:30|332.1||332.05||332.1||332.05||29
1645776160000|2022-02-25 08:02:40|332|331.85|331.95|331.75|332|331.85|331.9|331.75|22
1645776170000|2022-02-25 08:02:50|332|331.8|332.05|331.9|332.05|331.9|332|331.8|9
1645776180000|2022-02-25 08:03:00|||||||||17
1645776190000|2022-02-25 08:03:10|332|331.85|332.05|331.9|332.05|331.9|332|331.85|10
1645776200000|2022-02-25 08:03:20|332.1|331.85|332|331.85|332.1|331.85|332|331.85|20
1645776210000|2022-02-25 08:03:30|332.05|331.9|332.05|331.9|332.05|331.9|332|331.85|20
1645776220000|2022-02-25 08:03:40|332|331.85|332|331.8|332|331.85|332|331.8|13
1645776230000|2022-02-25 08:03:50|331.95|331.85|332|331.85|332|331.85|331.95|331.85|7
1645776240000|2022-02-25 08:04:00|332.05|331.9|332.05|331.85|332.05|331.9|332.05|331.85|36
1645776250000|2022-02-25 08:04:10|332|331.9|332|331.85|332.05|331.9|332|331.85|3
1645776260000|2022-02-25 08:04:20|||||||||2
1645776270000|2022-02-25 08:04:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|15
1645776290000|2022-02-25 08:04:50|332|331.85|332|331.85|332.05|331.85|332|331.85|7
1645776300000|2022-02-25 08:05:00|332.05|331.9|332.05|331.85|332.05|331.9|332|331.85|12
1645776310000|2022-02-25 08:05:10|332|331.9|332.05|331.9|332.05|331.9|332|331.9|6
1645776320000|2022-02-25 08:05:20||331.85||331.85||331.85||331.85|17
1645776330000|2022-02-25 08:05:30|332|331.9|332|331.85|332|331.9|332|331.85|10
1645776340000|2022-02-25 08:05:40|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|4
1645776350000|2022-02-25 08:05:50|||||||||11
1645776360000|2022-02-25 08:06:00|332|331.85|332|331.85|332|331.85|332|331.8|6
1645776370000|2022-02-25 08:06:10|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|7
1645776390000|2022-02-25 08:06:30|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|4
1645776400000|2022-02-25 08:06:40|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.65|23
1645776410000|2022-02-25 08:06:50|331.9|331.65|331.8|331.65|331.9|331.7|331.8|331.65|6
1645776420000|2022-02-25 08:07:00|331.85|331.6|331.75|331.6|331.85|331.6|331.75|331.6|7
1645776430000|2022-02-25 08:07:10|331.7|331.55|331.7|331.55|331.75|331.55|331.65|331.5|17
1645776440000|2022-02-25 08:07:20|331.65|331.5|331.65|331.5|331.7|331.55|331.65|331.5|3
1645776450000|2022-02-25 08:07:30|331.7|331.55|331.7|331.55|331.75|331.55|331.65|331.55|15
1645776460000|2022-02-25 08:07:40|331.65|331.5|331.6|331.45|331.7|331.5|331.6|331.45|18
1645776470000|2022-02-25 08:07:50|331.55|331.4|331.55|331.4|331.55|331.4|331.55|331.4|4
1645776490000|2022-02-25 08:08:10|331.45|331.3|331.45|331.25|331.5|331.35|331.45|331.25|98
1645776500000|2022-02-25 08:08:20|331.5|331.3|331.5|331.3|331.5|331.3|331.45|331.25|22
1645776510000|2022-02-25 08:08:30|331.45|331.35|331.45|331.3|331.5|331.35|331.45|331.3|10
1645776520000|2022-02-25 08:08:40|||||||||17
1645776530000|2022-02-25 08:08:50|331.4|331.25|331.4|331.25|331.45|331.25|331.4|331.25|26
1645776540000|2022-02-25 08:09:00|||||||||1
1645776550000|2022-02-25 08:09:10|331.45||331.45||331.45||331.4||7
1645776560000|2022-02-25 08:09:20|331.4||331.4||331.45||331.4||2
1645776570000|2022-02-25 08:09:30|331.45|331.3|331.4|331.25|331.45|331.3|331.4|331.25|14
1645776580000|2022-02-25 08:09:40|331.45||331.45||331.45||331.4||4
1645776590000|2022-02-25 08:09:50|331.4|331.2|331.4|331.25|331.4|331.25|331.35|331.2|10
1645776600000|2022-02-25 08:10:00|331.45|331.2|331.35|331.15|331.45|331.2|331.3|331.15|91
1645776610000|2022-02-25 08:10:10|331.3|331.2|331.3|331.15|331.35|331.2|331.25|331.1|27
1645776620000|2022-02-25 08:10:20|331.25|331.1|331.25|331.05|331.3|331.15|331.2|331.05|23
1645776630000|2022-02-25 08:10:30|331.2|331|331.1|330.95|331.2|331|331.1|330.95|28
1645776640000|2022-02-25 08:10:40|331.15|331|331.15|331|331.15|331|331.1|331|7
1645776660000|2022-02-25 08:11:00|331.1|330.95|331.05|330.9|331.15|330.95|331.05|330.9|47
1645776670000|2022-02-25 08:11:10|331.1|330.85|330.95|330.8|331.1|330.85|330.95|330.75|67
1645776680000|2022-02-25 08:11:20|331|330.85|330.95|330.8|331|330.85|330.9|330.75|40
1645776690000|2022-02-25 08:11:30|331|330.85|331.05|330.9|331.05|330.9|331|330.8|35
1645776700000|2022-02-25 08:11:40|331.1|330.85|331|330.85|331.1|330.9|331|330.85|7
1645776710000|2022-02-25 08:11:50|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.85|1
1645776720000|2022-02-25 08:12:00|331.1||331.05||331.1||331.05||11
1645776730000|2022-02-25 08:12:10|331.1|330.85|331|330.85|331.1|330.9|331|330.85|4
1645776740000|2022-02-25 08:12:20|331.05|330.8|331.05|330.85|331.05|330.9|331|330.8|9
1645776750000|2022-02-25 08:12:30|331|330.9|331|330.85|331.05|330.9|331|330.85|5
1645776760000|2022-02-25 08:12:40|330.95|330.8|330.9|330.75|330.95|330.8|330.9|330.75|3
1645776770000|2022-02-25 08:12:50|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|3
1645776780000|2022-02-25 08:13:00|330.95|330.75|330.9|330.75|330.95|330.8|330.9|330.75|14
1645776790000|2022-02-25 08:13:10|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|6
1645776800000|2022-02-25 08:13:20|||||||||2
1645776810000|2022-02-25 08:13:30|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.65|18
1645776820000|2022-02-25 08:13:40|330.9|330.65|330.95|330.8|330.95|330.8|330.9|330.65|30
1645776830000|2022-02-25 08:13:50|330.9|330.75|330.95|330.8|330.95|330.8|330.9|330.75|3
1645776840000|2022-02-25 08:14:00|330.9|330.75|331|330.85|331|330.85|330.9|330.75|8
1645776850000|2022-02-25 08:14:10|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.9|1
1645776860000|2022-02-25 08:14:20|331.1|330.95|331.15|331|331.15|331|331.1|330.95|12
1645776870000|2022-02-25 08:14:30|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331|14
1645776880000|2022-02-25 08:14:40|331.15|331|331.2|331.05|331.25|331.05|331.15|331|19
1645776890000|2022-02-25 08:14:50|331.25|331|331.15|331|331.25|331|331.15|331|1
1645776900000|2022-02-25 08:15:00|331.2|331.05|331.25|331.1|331.25|331.1|331.15|331.05|5
1645776910000|2022-02-25 08:15:10|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331.05|4
1645776920000|2022-02-25 08:15:20|331.2|331|331.15|331|331.2|331|331.15|331|2
1645776930000|2022-02-25 08:15:30|331.1|330.95|331.1|330.95|331.15|330.95|331.1|330.95|4
1645776940000|2022-02-25 08:15:40|331.05|330.9|330.9|330.75|331.05|330.9|330.9|330.7|23
1645776950000|2022-02-25 08:15:50|330.95||330.9||330.95||330.9||12
1645776960000|2022-02-25 08:16:00|330.95|330.8|331.15|330.95|331.15|331|330.9|330.75|87
1645776970000|2022-02-25 08:16:10|331.1|331|331.2|331|331.2|331|331.1|330.95|12
1645776980000|2022-02-25 08:16:20|331.25|331.05|331.25|331.1|331.3|331.1|331.2|331.05|5
1645776990000|2022-02-25 08:16:30|331.3|331.15|331.35|331.15|331.35|331.15|331.25|331.1|14
1645777000000|2022-02-25 08:16:40|331.3|331.2|331.4|331.2|331.45|331.25|331.3|331.15|14
1645777010000|2022-02-25 08:16:50|331.35|331.25|331.35|331.2|331.4|331.25|331.35|331.2|0
1645777020000|2022-02-25 08:17:00|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|6
1645777030000|2022-02-25 08:17:10|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|8
1645777040000|2022-02-25 08:17:20|331.4|331.25|331.4|331.25|331.45|331.25|331.35|331.25|4
1645777050000|2022-02-25 08:17:30|331.45|331.3|331.45|331.25|331.45|331.3|331.45|331.25|9
1645777060000|2022-02-25 08:17:40|331.4|331.3|331.45|331.25|331.45|331.3|331.4|331.25|0
1645777070000|2022-02-25 08:17:50|331.5|331.3|331.5|331.35|331.5|331.35|331.45|331.3|26
1645777080000|2022-02-25 08:18:00|331.45|331.3|331.45|331.3|331.45|331.35|331.45|331.3|1
1645777090000|2022-02-25 08:18:10|331.4|331.25|331.45|331.25|331.45|331.3|331.4|331.25|7
1645777100000|2022-02-25 08:18:20|331.4|331.3|331.4|331.25|331.45|331.3|331.4|331.25|27
1645777110000|2022-02-25 08:18:30|331.45|331.2|331.45|331.3|331.5|331.3|331.45|331.2|14
1645777120000|2022-02-25 08:18:40|331.5|331.35|331.6|331.45|331.6|331.45|331.45|331.35|26
1645777130000|2022-02-25 08:18:50|331.55|331.4|331.6|331.45|331.6|331.45|331.55|331.4|3
1645777140000|2022-02-25 08:19:00|331.55|331.4|331.5|331.35|331.55|331.4|331.5|331.35|11
1645777150000|2022-02-25 08:19:10|331.45|331.3|331.4|331.25|331.5|331.35|331.4|331.25|8
1645777160000|2022-02-25 08:19:20|331.45|331.3|331.35|331.2|331.45|331.3|331.35|331.15|10
1645777170000|2022-02-25 08:19:30|331.4|331.15|331.35|331.2|331.4|331.2|331.3|331.15|5
1645777180000|2022-02-25 08:19:40||331.15||331.2||331.2||331.15|2
1645777190000|2022-02-25 08:19:50|331.3|331.15|331.35|331.2|331.35|331.2|331.3|331.15|9
1645777200000|2022-02-25 08:20:00|331.4|331.15|331.35|331.15|331.4|331.15|331.3|331.15|9
1645777210000|2022-02-25 08:20:10|331.3|331.2|331.35|331.15|331.35|331.2|331.3|331.15|3
1645777220000|2022-02-25 08:20:20|331.3|331.2|331.35|331.2|331.4|331.2|331.3|331.2|13
1645777230000|2022-02-25 08:20:30|331.3|331.15|331.3|331.15|331.35|331.2|331.3|331.15|10
1645777240000|2022-02-25 08:20:40|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.15|2
1645777250000|2022-02-25 08:20:50|331.3|331.15|331.35|331.15|331.35|331.2|331.3|331.15|8
1645777260000|2022-02-25 08:21:00|331.3|331.2|331.35|331.2|331.35|331.2|331.3|331.15|29
1645777270000|2022-02-25 08:21:10|331.3|331.15|331.35|331.2|331.4|331.2|331.3|331.15|12
1645777280000|2022-02-25 08:21:20|331.4|331.15|331.35|331.15|331.4|331.2|331.35|331.15|9
1645777290000|2022-02-25 08:21:30|331.4|331.2|331.35|331.2|331.4|331.2|331.35|331.15|4
1645777300000|2022-02-25 08:21:40|331.3|331.15|331.3|331.15|331.35|331.15|331.3|331.15|8
1645777310000|2022-02-25 08:21:50|331.25|331.1|331.25|331.1|331.3|331.15|331.25|331.1|4
1645777320000|2022-02-25 08:22:00|331.2|331.05|331.25|331.1|331.3|331.15|331.2|331.05|14
1645777330000|2022-02-25 08:22:10|331.3|331.05|331.25|331.1|331.3|331.1|331.2|331.05|11
1645777340000|2022-02-25 08:22:20|331.3|331.15|331.35|331.2|331.35|331.2|331.25|331.1|6
1645777350000|2022-02-25 08:22:30||331.15||331.15||331.2||331.15|5
1645777360000|2022-02-25 08:22:40|331.3||331.3||331.3||331.3||3
1645777370000|2022-02-25 08:22:50|331.25|331.1|331.2|331.05|331.3|331.1|331.2|331|16
1645777380000|2022-02-25 08:23:00|331.25|331.1|331.3|331.15|331.3|331.15|331.25|331.1|13
1645777390000|2022-02-25 08:23:10|331.35|331.2|331.3|331.15|331.35|331.2|331.3|331.15|4
1645777400000|2022-02-25 08:23:20|331.25|331.1|331.25|331.1|331.25|331.1|331.2|331.05|4
1645777410000|2022-02-25 08:23:30|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331|4
1645777420000|2022-02-25 08:23:40|331.15|331|331.2|331|331.2|331|331.1|330.95|18
1645777430000|2022-02-25 08:23:50|331.15|331.05|331.25|331.05|331.25|331.05|331.15|331|8
1645777440000|2022-02-25 08:24:00|331.3|331.1|331.25|331.1|331.3|331.15|331.25|331.05|7
1645777450000|2022-02-25 08:24:10|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|0
1645777460000|2022-02-25 08:24:20|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.15|13
1645777470000|2022-02-25 08:24:30|||||||||3
1645777480000|2022-02-25 08:24:40|331.4|331.25|331.4|331.2|331.4|331.25|331.4|331.2|11
1645777490000|2022-02-25 08:24:50|331.35|331.25|331.4|331.25|331.4|331.25|331.35|331.25|1
1645777500000|2022-02-25 08:25:00|331.45|331.2|331.5|331.35|331.5|331.35|331.45|331.2|17
1645777510000|2022-02-25 08:25:10|331.45|331.3|331.45|331.3|331.5|331.35|331.45|331.3|3
1645777520000|2022-02-25 08:25:20|331.5||331.45||331.5||331.45||4
1645777530000|2022-02-25 08:25:30|331.4|331.25|331.45|331.25|331.45|331.25|331.4|331.25|13
1645777540000|2022-02-25 08:25:40|331.4|331.3|331.45|331.3|331.45|331.3|331.4|331.3|4
1645777550000|2022-02-25 08:25:50|331.4|331.25|331.3|331.1|331.4|331.3|331.3|331.1|4
1645777560000|2022-02-25 08:26:00|331.35|331.15|331.25|331.1|331.35|331.15|331.25|331.05|5
1645777580000|2022-02-25 08:26:20|331.3|331.15|331.2|331|331.3|331.15|331.2|331|15
1645777590000|2022-02-25 08:26:30|331.15|330.95|331.2|331.05|331.2|331.05|331.15|330.95|4
1645777600000|2022-02-25 08:26:40|331.25|331.1|331.25|331.1|331.3|331.15|331.25|331.1|14
1645777610000|2022-02-25 08:26:50||331.05||331.1||331.1||331.05|12
1645777620000|2022-02-25 08:27:00|331.3|331.15|331.35|331.15|331.35|331.15|331.3|331.15|7
1645777630000|2022-02-25 08:27:10|331.3|331.2|331.3|331.1|331.4|331.25|331.3|331.1|10
1645777640000|2022-02-25 08:27:20|331.25|331.15|331.35|331.2|331.35|331.2|331.25|331.1|16
1645777650000|2022-02-25 08:27:30|||||||||4
1645777660000|2022-02-25 08:27:40|||||||||2
1645777670000|2022-02-25 08:27:50|331.4|331.25|331.45|331.25|331.45|331.25|331.4|331.25|5
1645777680000|2022-02-25 08:28:00|331.5|331.3|331.3|331.15|331.5|331.3|331.3|331.15|15
1645777690000|2022-02-25 08:28:10|331.35|331.2|331.25|331.1|331.35|331.2|331.25|331.1|7
1645777700000|2022-02-25 08:28:20|331.3|331.15|331.35|331.2|331.35|331.2|331.3|331.1|12
1645777710000|2022-02-25 08:28:30|331.4|331.25|331.45|331.3|331.45|331.3|331.4|331.25|5
1645777720000|2022-02-25 08:28:40|331.4|331.25|331.45|331.3|331.5|331.3|331.4|331.25|10
1645777730000|2022-02-25 08:28:50|331.4|331.25|331.45|331.3|331.45|331.3|331.4|331.25|29
1645777740000|2022-02-25 08:29:00|331.4|331.25|331.4|331.25|331.45|331.25|331.4|331.25|3
1645777750000|2022-02-25 08:29:10|331.45|331.3|331.45|331.25|331.45|331.3|331.4|331.25|2
1645777760000|2022-02-25 08:29:20|331.4|331.3|331.45|331.3|331.45|331.3|331.4|331.3|1
1645777770000|2022-02-25 08:29:30|331.4|331.25|331.4|331.25|331.4|331.3|331.4|331.25|8
1645777780000|2022-02-25 08:29:40|331.45|331.2|331.4|331.25|331.45|331.25|331.4|331.2|9
1645777790000|2022-02-25 08:29:50|331.45|331.3|331.4|331.25|331.45|331.3|331.4|331.25|5
1645777800000|2022-02-25 08:30:00|331.45|331.3|331.55|331.35|331.55|331.35|331.45|331.3|17
1645777810000|2022-02-25 08:30:10|331.6|331.4|331.65|331.45|331.65|331.5|331.6|331.4|8
1645777820000|2022-02-25 08:30:20|331.7|331.5|331.7|331.55|331.7|331.55|331.7|331.5|5
1645777830000|2022-02-25 08:30:30|331.65|331.5|331.55|331.4|331.65|331.5|331.55|331.4|14
1645777840000|2022-02-25 08:30:40|331.6|331.45|331.7|331.5|331.7|331.55|331.6|331.45|14
1645777850000|2022-02-25 08:30:50|331.65|331.55|331.7|331.55|331.75|331.55|331.65|331.55|5
1645777860000|2022-02-25 08:31:00|331.65|331.5|331.7|331.55|331.7|331.55|331.65|331.5|9
1645777870000|2022-02-25 08:31:10|331.75|331.6|331.75|331.55|331.75|331.6|331.7|331.55|13
1645777880000|2022-02-25 08:31:20|331.7|331.6|331.65|331.5|331.7|331.6|331.65|331.5|12
1645777890000|2022-02-25 08:31:30|331.7||331.65||331.7||331.65||4
1645777900000|2022-02-25 08:31:40|331.7|331.55|331.7|331.55|331.7|331.55|331.7|331.55|9
1645777910000|2022-02-25 08:31:50|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.6|7
1645777920000|2022-02-25 08:32:00|||||||||7
1645777930000|2022-02-25 08:32:10|331.8|331.65|331.8|331.65|331.8|331.65|331.75|331.65|8
1645777940000|2022-02-25 08:32:20|331.85|331.7|331.9|331.7|331.9|331.75|331.85|331.7|29
1645777950000|2022-02-25 08:32:30|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.7|4
1645777960000|2022-02-25 08:32:40|331.85|331.7|331.85|331.7|331.85|331.75|331.85|331.7|3
1645777970000|2022-02-25 08:32:50|331.8|331.65|331.9|331.75|331.9|331.75|331.8|331.6|21
1645777980000|2022-02-25 08:33:00|||||||||2
1645777990000|2022-02-25 08:33:10|331.85|331.7|331.8|331.65|331.85|331.7|331.8|331.65|9
1645778010000|2022-02-25 08:33:30|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.65|14
1645778020000|2022-02-25 08:33:40|||||||||10
1645778040000|2022-02-25 08:34:00|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|10
1645778050000|2022-02-25 08:34:10|331.9|331.75|331.95|331.75|331.95|331.8|331.9|331.75|14
1645778060000|2022-02-25 08:34:20|331.9|331.7|331.9|331.7|331.95|331.75|331.9|331.7|3
1645778070000|2022-02-25 08:34:30|331.85|331.65|331.85|331.65|331.85|331.7|331.8|331.65|7
1645778080000|2022-02-25 08:34:40|331.9|331.7|331.9|331.75|331.9|331.75|331.9|331.7|7
1645778090000|2022-02-25 08:34:50|||||||||2
1645778100000|2022-02-25 08:35:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|8
1645778110000|2022-02-25 08:35:10|331.9|331.75|331.9|331.7|331.9|331.75|331.85|331.7|6
1645778120000|2022-02-25 08:35:20|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.7|11
1645778130000|2022-02-25 08:35:30|331.85|331.7|331.8|331.6|331.85|331.7|331.8|331.6|1
1645778140000|2022-02-25 08:35:40|331.75|331.65|331.75|331.6|331.85|331.7|331.75|331.6|15
1645778150000|2022-02-25 08:35:50|||||||||4
1645778160000|2022-02-25 08:36:00|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.65|17
1645778170000|2022-02-25 08:36:10|331.8|331.65|331.75|331.6|331.8|331.65|331.75|331.6|7
1645778180000|2022-02-25 08:36:20|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.6|8
1645778190000|2022-02-25 08:36:30|331.75|331.6|331.7|331.55|331.8|331.6|331.7|331.55|17
1645778200000|2022-02-25 08:36:40|331.65|331.5|331.65|331.45|331.65|331.5|331.6|331.45|5
1645778210000|2022-02-25 08:36:50|331.6|331.4|331.6|331.45|331.6|331.45|331.6|331.4|2
1645778220000|2022-02-25 08:37:00|331.55|331.4|331.45|331.3|331.55|331.4|331.45|331.3|9
1645778230000|2022-02-25 08:37:10|331.5|331.25|331.4|331.25|331.5|331.3|331.4|331.25|6
1645778240000|2022-02-25 08:37:20|331.45|331.3|331.45|331.3|331.45|331.3|331.45|331.3|0
1645778250000|2022-02-25 08:37:30|331.4|331.25|331.4|331.25|331.45|331.3|331.4|331.25|20
1645778260000|2022-02-25 08:37:40|331.45|331.3|331.45|331.3|331.45|331.3|331.45|331.3|3
1645778270000|2022-02-25 08:37:50||331.25||331.3||331.3||331.25|5
1645778280000|2022-02-25 08:38:00|||||||||1
1645778290000|2022-02-25 08:38:10|331.5|331.35|331.55|331.4|331.55|331.4|331.5|331.35|20
1645778300000|2022-02-25 08:38:20|331.5|331.35|331.45|331.3|331.5|331.35|331.45|331.3|3
1645778310000|2022-02-25 08:38:30|331.5|331.35|331.5|331.35|331.5|331.35|331.5|331.3|13
1645778320000|2022-02-25 08:38:40|331.45|331.3|331.5|331.3|331.5|331.35|331.45|331.3|9
1645778330000|2022-02-25 08:38:50|331.45|331.25|331.4|331.25|331.5|331.25|331.4|331.25|9
1645778340000|2022-02-25 08:39:00|331.45|331.3|331.35|331.2|331.45|331.3|331.35|331.15|36
1645778350000|2022-02-25 08:39:10|331.3|331.15|331.35|331.15|331.35|331.2|331.3|331.15|2
1645778360000|2022-02-25 08:39:20|331.3||331.3||331.35||331.3||0
1645778380000|2022-02-25 08:39:40|331.35|331.2|331.4|331.2|331.4|331.2|331.35|331.2|11
1645778390000|2022-02-25 08:39:50|331.35|331.15|331.35|331.15|331.4|331.15|331.35|331.15|6
1645778400000|2022-02-25 08:40:00|331.3||331.3||331.35||331.3||3
1645778410000|2022-02-25 08:40:10|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|1
1645778430000|2022-02-25 08:40:30|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|14
1645778440000|2022-02-25 08:40:40|331.3|331.15|331.3|331.15|331.35|331.2|331.3|331.15|5
1645778450000|2022-02-25 08:40:50|331.35||331.35||331.35||331.3||5
1645778460000|2022-02-25 08:41:00|331.3|331.1|331.25|331.05|331.35|331.1|331.2|331.05|21
1645778470000|2022-02-25 08:41:10|331.2|331|331.2|331.05|331.25|331.05|331.15|331|11
1645778480000|2022-02-25 08:41:20|331.25|331.1|331.2|331.05|331.25|331.1|331.2|331.05|4
1645778490000|2022-02-25 08:41:30|331.25|331.1|331.25|331.1|331.25|331.1|331.2|331.1|4
1645778500000|2022-02-25 08:41:40|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331.05|8
1645778510000|2022-02-25 08:41:50|331.25||331.2||331.25||331.2||1
1645778520000|2022-02-25 08:42:00|331.25|331.1|331.15|331|331.25|331.1|331.15|331|24
1645778530000|2022-02-25 08:42:10|331.2|330.95|331.15|331|331.2|331|331.15|330.95|10
1645778540000|2022-02-25 08:42:20|331.1|330.95|331.15|330.95|331.15|330.95|331.1|330.95|6
1645778550000|2022-02-25 08:42:30|331.1||331.1||331.1||331.1||0
1645778560000|2022-02-25 08:42:40|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.9|9
1645778570000|2022-02-25 08:42:50|331.1|330.95|331.1|330.9|331.1|330.95|331.1|330.9|8
1645778580000|2022-02-25 08:43:00|331.05|330.95|331.1|330.95|331.1|330.95|331.05|330.9|11
1645778590000|2022-02-25 08:43:10|331.15|331|331.15|331|331.15|331|331.15|330.95|19
1645778600000|2022-02-25 08:43:20|331.1|330.95|331.15|331|331.15|331|331.1|330.95|8
1645778610000|2022-02-25 08:43:30|331.1|330.95|331.15|331|331.15|331|331.1|330.95|2
1645778620000|2022-02-25 08:43:40|331.2|331.05|331.2|331.05|331.25|331.05|331.2|331.05|12
1645778630000|2022-02-25 08:43:50|331.25|331.1|331.2|331.05|331.25|331.1|331.2|331.05|11
1645778650000|2022-02-25 08:44:10|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|6
1645778660000|2022-02-25 08:44:20|331.3|331.15|331.45|331.3|331.45|331.3|331.3|331.15|50
1645778670000|2022-02-25 08:44:30|331.5|331.25|331.5|331.35|331.5|331.35|331.5|331.25|26
1645778680000|2022-02-25 08:44:40|331.45|331.3|331.4|331.25|331.45|331.3|331.4|331.25|8
1645778690000|2022-02-25 08:44:50|331.35|331.2|331.4|331.2|331.4|331.25|331.35|331.2|13
1645778700000|2022-02-25 08:45:00|331.35|331.25|331.5|331.3|331.5|331.35|331.35|331.25|18
1645778710000|2022-02-25 08:45:10|331.45|331.35|331.45|331.3|331.5|331.35|331.45|331.3|5
1645778720000|2022-02-25 08:45:20|331.4|331.25|331.4|331.25|331.4|331.3|331.4|331.25|8
1645778730000|2022-02-25 08:45:30|331.35|331.2|331.35|331.15|331.35|331.25|331.35|331.15|5
1645778740000|2022-02-25 08:45:40|331.3|331.1|331.3|331.15|331.3|331.15|331.3|331.1|7
1645778750000|2022-02-25 08:45:50|331.35|331.2|331.45|331.25|331.45|331.25|331.35|331.2|10
1645778760000|2022-02-25 08:46:00|331.4|331.3|331.5|331.3|331.5|331.35|331.4|331.3|8
1645778770000|2022-02-25 08:46:10|331.45|331.25|331.45|331.3|331.45|331.3|331.4|331.25|3
1645778780000|2022-02-25 08:46:20|331.5|331.35|331.55|331.35|331.55|331.35|331.5|331.3|1
1645778790000|2022-02-25 08:46:30|331.5|331.4|331.55|331.35|331.55|331.4|331.5|331.35|4
1645778800000|2022-02-25 08:46:40|331.5|331.3|331.4|331.25|331.5|331.35|331.4|331.25|4
1645778820000|2022-02-25 08:47:00|331.35|331.2|331.35|331.2|331.4|331.25|331.35|331.2|20
1645778830000|2022-02-25 08:47:10|331.3|331.15|331.35|331.15|331.35|331.15|331.3|331.15|4
1645778840000|2022-02-25 08:47:20|331.4|331.2|331.4|331.25|331.4|331.25|331.4|331.2|4
1645778850000|2022-02-25 08:47:30|331.35|331.2|331.4|331.25|331.45|331.25|331.35|331.2|7
1645778860000|2022-02-25 08:47:40|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.15|259
1645778870000|2022-02-25 08:47:50|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.2|3
1645778880000|2022-02-25 08:48:00|||||||||5
1645778890000|2022-02-25 08:48:10|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.15|8
1645778900000|2022-02-25 08:48:20|331.3|331.15|331.3|331.15|331.35|331.15|331.3|331.15|4
1645778910000|2022-02-25 08:48:30|331.35|331.2|331.35|331.2|331.35|331.2|331.3|331.15|3
1645778920000|2022-02-25 08:48:40|331.3|331.15|331.3|331.15|331.3|331.2|331.3|331.15|5
1645778930000|2022-02-25 08:48:50|331.35|331.2|331.45|331.3|331.45|331.3|331.35|331.2|24
1645778940000|2022-02-25 08:49:00|331.4|331.25|331.4|331.25|331.45|331.3|331.4|331.25|9
1645778950000|2022-02-25 08:49:10|331.45||331.45||331.45||331.4||2
1645778960000|2022-02-25 08:49:20|331.5|331.3|331.55|331.35|331.55|331.4|331.5|331.3|10
1645778970000|2022-02-25 08:49:30|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.35|13
1645778980000|2022-02-25 08:49:40|331.55||331.55||331.55||331.55||13
1645778990000|2022-02-25 08:49:50|331.6|331.45|331.6|331.45|331.65|331.45|331.6|331.45|17
1645779000000|2022-02-25 08:50:00|331.65|331.4|331.7|331.55|331.7|331.55|331.65|331.4|12
1645779010000|2022-02-25 08:50:10|331.75|331.6|331.8|331.6|331.8|331.65|331.75|331.6|20
1645779020000|2022-02-25 08:50:20|331.75|331.65|331.8|331.6|331.8|331.65|331.75|331.6|1
1645779030000|2022-02-25 08:50:30||331.65||331.6||331.65||331.6|1
1645779040000|2022-02-25 08:50:40|331.75|331.65|331.8|331.6|331.8|331.65|331.75|331.6|10
1645779050000|2022-02-25 08:50:50||331.65||331.6||331.65||331.6|7
1645779060000|2022-02-25 08:51:00|331.75|331.65|331.8|331.65|331.8|331.65|331.75|331.65|17
1645779070000|2022-02-25 08:51:10|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|18
1645779080000|2022-02-25 08:51:20|331.95|331.8|331.9|331.75|331.95|331.8|331.9|331.7|35
1645779090000|2022-02-25 08:51:30|331.95||331.9||331.95||331.9||5
1645779100000|2022-02-25 08:51:40|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|34
1645779110000|2022-02-25 08:51:50|331.8|331.65|331.8|331.65|331.8|331.7|331.8|331.65|6
1645779120000|2022-02-25 08:52:00|331.85|331.7|331.9|331.7|331.9|331.7|331.8|331.7|26
1645779130000|2022-02-25 08:52:10||331.75||331.75||331.75||331.7|1
1645779140000|2022-02-25 08:52:20|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|7
1645779150000|2022-02-25 08:52:30|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|5
1645779170000|2022-02-25 08:52:50|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|17
1645779180000|2022-02-25 08:53:00|331.9||331.85||331.9||331.85||12
1645779190000|2022-02-25 08:53:10|331.8|331.65|331.75|331.6|331.85|331.65|331.75|331.6|16
1645779200000|2022-02-25 08:53:20|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|5
1645779210000|2022-02-25 08:53:30|331.85|331.7|331.8|331.65|331.85|331.7|331.8|331.65|9
1645779220000|2022-02-25 08:53:40|331.75|331.6|331.8|331.65|331.8|331.65|331.75|331.6|10
1645779230000|2022-02-25 08:53:50|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.6|3
1645779240000|2022-02-25 08:54:00|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.65|31
1645779250000|2022-02-25 08:54:10|331.8|331.65|331.85|331.65|331.85|331.7|331.8|331.65|18
1645779260000|2022-02-25 08:54:20||331.7||331.7||331.7||331.7|4
1645779270000|2022-02-25 08:54:30|331.9|331.75|332.05|331.85|332.05|331.85|331.9|331.75|73
1645779280000|2022-02-25 08:54:40|332|331.8|331.95|331.8|332|331.85|331.95|331.8|3
1645779290000|2022-02-25 08:54:50|||||||||1
1645779300000|2022-02-25 08:55:00|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|28
1645779310000|2022-02-25 08:55:10|331.95|331.75|331.85|331.7|331.95|331.75|331.85|331.7|14
1645779320000|2022-02-25 08:55:20|331.9|331.75|331.9|331.7|332|331.8|331.9|331.7|46
1645779330000|2022-02-25 08:55:30|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|8
1645779340000|2022-02-25 08:55:40|331.85|331.75|332|331.8|332|331.85|331.85|331.7|21
1645779350000|2022-02-25 08:55:50|332.05|331.85|331.95|331.8|332.05|331.85|331.95|331.8|14
1645779360000|2022-02-25 08:56:00|332|331.75|331.9|331.75|332|331.75|331.9|331.75|11
1645779370000|2022-02-25 08:56:10|331.85|331.7|331.75|331.6|331.85|331.7|331.75|331.6|9
1645779380000|2022-02-25 08:56:20|331.8|331.55|331.75|331.6|331.8|331.6|331.7|331.55|7
1645779390000|2022-02-25 08:56:30|331.7|331.55|331.7|331.55|331.7|331.55|331.7|331.55|2
1645779400000|2022-02-25 08:56:40|331.65|331.5|331.65|331.5|331.65|331.5|331.6|331.45|7
1645779410000|2022-02-25 08:56:50|331.6|331.45|331.55|331.4|331.6|331.45|331.55|331.4|9
1645779420000|2022-02-25 08:57:00|331.6|331.35|331.5|331.3|331.6|331.35|331.5|331.3|17
1645779430000|2022-02-25 08:57:10|331.55|331.35|331.55|331.35|331.55|331.35|331.5|331.3|21
1645779440000|2022-02-25 08:57:20|331.65|331.4|331.75|331.55|331.75|331.55|331.65|331.35|13
1645779450000|2022-02-25 08:57:30|331.7||331.7||331.75||331.7||4
1645779460000|2022-02-25 08:57:40|331.65|331.5|331.7|331.5|331.7|331.5|331.65|331.45|14
1645779470000|2022-02-25 08:57:50|331.75|331.55|331.75|331.55|331.75|331.55|331.7|331.55|0
1645779480000|2022-02-25 08:58:00|331.8|331.6|331.85|331.65|331.9|331.7|331.75|331.6|35
1645779490000|2022-02-25 08:58:10|331.8|331.6|331.95|331.75|331.95|331.75|331.8|331.6|46
1645779500000|2022-02-25 08:58:20|331.9|331.7|331.95|331.8|331.95|331.8|331.9|331.7|42
1645779510000|2022-02-25 08:58:30|332|331.85|332|331.85|332.05|331.85|332|331.8|40
1645779520000|2022-02-25 08:58:40|332.05|331.8|332.1|331.9|332.1|331.9|332|331.8|50
1645779530000|2022-02-25 08:58:50|332.05|331.85|332.1|331.9|332.1|331.9|332.05|331.85|48
1645779540000|2022-02-25 08:59:00|332.05|331.95|332.05|331.9|332.05|331.95|332|331.8|60
1645779550000|2022-02-25 08:59:10|332.1|331.95|332.2|332|332.2|332|332.1|331.9|36
1645779560000|2022-02-25 08:59:20|332.25|332.05|332.25|332.05|332.25|332.1|332.2|332|51
1645779570000|2022-02-25 08:59:30|332.3|332.1|332.4|332.25|332.4|332.25|332.3|332.1|44
1645779580000|2022-02-25 08:59:40|332.45|332.2|332.5|332.35|332.5|332.35|332.4|332.2|56
1645779590000|2022-02-25 08:59:50|332.55|332.4|332.5|332.3|332.65|332.45|332.5|332.3|75
1645779600000|2022-02-25 09:00:00|332.45|332.25|332.3|332.1|332.45|332.25|332.25|332.1|43
1645779610000|2022-02-25 09:00:10|332.25|332.15|332.3|332.15|332.4|332.15|332.25|332.15|8
1645779620000|2022-02-25 09:00:20|332.15|332.1|332.1|331.95|332.15|332.1|332.1|331.95|22
1645779630000|2022-02-25 09:00:30|332.15||332.15||332.15||332.15||1
1645779640000|2022-02-25 09:00:40|332.1|331.9|332.15|331.9|332.15|331.9|332.1|331.9|10
1645779650000|2022-02-25 09:00:50|332.2|331.95|332|331.85|332.2|332|332|331.85|14
1645779660000|2022-02-25 09:01:00|331.95|331.8|331.9|331.75|332|331.8|331.85|331.7|25
1645779670000|2022-02-25 09:01:10|331.85|331.7|331.85|331.65|331.9|331.7|331.85|331.65|14
1645779680000|2022-02-25 09:01:20|331.9|331.7|331.9|331.75|331.9|331.75|331.85|331.65|43
1645779690000|2022-02-25 09:01:30|331.85|331.7|331.85|331.65|331.85|331.7|331.8|331.65|5
1645779700000|2022-02-25 09:01:40|331.9|331.7|332.05|331.85|332.05|331.85|331.9|331.7|23
1645779710000|2022-02-25 09:01:50|331.95|331.8|331.8|331.65|331.95|331.8|331.8|331.65|16
1645779720000|2022-02-25 09:02:00|331.85|331.7|331.75|331.6|331.85|331.7|331.7|331.55|22
1645779730000|2022-02-25 09:02:10|331.8||331.8||331.8||331.75||14
1645779740000|2022-02-25 09:02:20|331.85|331.65|331.9|331.7|331.95|331.7|331.85|331.65|32
1645779750000|2022-02-25 09:02:30|331.85|331.75|331.8|331.65|331.95|331.75|331.8|331.65|11
1645779760000|2022-02-25 09:02:40|331.85|331.6|331.75|331.55|331.85|331.6|331.75|331.55|25
1645779770000|2022-02-25 09:02:50|331.7|331.5|331.7|331.5|331.7|331.5|331.65|331.5|7
1645779780000|2022-02-25 09:03:00|331.65|331.45|331.5|331.3|331.65|331.45|331.5|331.3|10
1645779790000|2022-02-25 09:03:10|331.6|331.4|331.6|331.4|331.6|331.4|331.55|331.4|12
1645779800000|2022-02-25 09:03:20|331.65|331.45|331.6|331.4|331.65|331.45|331.55|331.4|7
1645779810000|2022-02-25 09:03:30|331.65|331.45|331.7|331.5|331.7|331.5|331.65|331.45|18
1645779820000|2022-02-25 09:03:40|331.65|331.45|331.6|331.4|331.65|331.5|331.5|331.35|48
1645779830000|2022-02-25 09:03:50|331.75|331.55|331.7|331.55|331.75|331.55|331.6|331.45|46
1645779840000|2022-02-25 09:04:00|331.75|331.5|332|331.85|332|331.85|331.75|331.5|70
1645779850000|2022-02-25 09:04:10|331.95|331.8|332.35|332.15|332.35|332.15|331.95|331.8|104
1645779860000|2022-02-25 09:04:20|332.4|332.25|332.45|332.2|332.45|332.3|332.4|332.2|49
1645779870000|2022-02-25 09:04:30|332.5|332.3|332.5|332.3|332.5|332.3|332.45|332.3|37
1645779880000|2022-02-25 09:04:40|332.4|332.25|332.3|332.1|332.4|332.25|332.25|332|71
1645779890000|2022-02-25 09:04:50|332.35|332.15|332.3|332.15|332.35|332.15|332.25|332.1|47
1645779900000|2022-02-25 09:05:00|332.4|332.2|332.25|332.05|332.4|332.2|332.2|332.05|69
1645779910000|2022-02-25 09:05:10|332.2|332|331.9|331.65|332.2|332|331.85|331.65|46
1645779920000|2022-02-25 09:05:20|331.85|331.7|331.9|331.7|331.95|331.7|331.85|331.65|27
1645779930000|2022-02-25 09:05:30|331.85|331.65|331.65|331.5|331.85|331.65|331.65|331.5|18
1645779940000|2022-02-25 09:05:40|331.6|331.45|331.6|331.45|331.6|331.45|331.55|331.4|19
1645779950000|2022-02-25 09:05:50|331.65|331.5|331.65|331.5|331.7|331.5|331.65|331.45|20
1645779960000|2022-02-25 09:06:00|331.7|331.45|331.6|331.45|331.7|331.5|331.6|331.45|8
1645779970000|2022-02-25 09:06:10|331.55|331.4|331.6|331.4|331.6|331.4|331.5|331.35|21
1645779980000|2022-02-25 09:06:20|331.55|331.35|331.5|331.35|331.55|331.35|331.5|331.35|3
1645779990000|2022-02-25 09:06:30|331.55|331.3|331.85|331.65|331.85|331.7|331.5|331.3|117
1645780000000|2022-02-25 09:06:40|331.9|331.75|332|331.85|332|331.85|331.9|331.75|20
1645780010000|2022-02-25 09:06:50|332.05||332.05||332.05||332.05||1
1645780020000|2022-02-25 09:07:00|332|331.9|331.95|331.75|332|331.9|331.95|331.75|26
1645780030000|2022-02-25 09:07:10|331.9|331.8|331.8|331.6|331.9|331.8|331.8|331.6|14
1645780040000|2022-02-25 09:07:20|331.75|331.65|331.75|331.55|331.75|331.65|331.75|331.55|6
1645780050000|2022-02-25 09:07:30|331.8|331.6|331.8|331.55|331.8|331.6|331.75|331.55|4
1645780060000|2022-02-25 09:07:40|331.75|331.5|331.75|331.55|331.75|331.55|331.7|331.5|33
1645780070000|2022-02-25 09:07:50|331.8|331.6|331.8|331.6|331.8|331.65|331.8|331.6|6
1645780080000|2022-02-25 09:08:00|331.85|331.65|331.9|331.65|331.9|331.7|331.85|331.6|8
1645780090000|2022-02-25 09:08:10|331.85|331.7|331.9|331.65|331.9|331.7|331.8|331.65|5
1645780100000|2022-02-25 09:08:20|331.95|331.7|331.95|331.75|331.95|331.75|331.95|331.7|14
1645780110000|2022-02-25 09:08:30|331.85|331.7|331.95|331.75|331.95|331.75|331.85|331.65|11
1645780120000|2022-02-25 09:08:40|331.9|331.7|331.8|331.6|331.9|331.7|331.75|331.6|11
1645780130000|2022-02-25 09:08:50|331.75|331.65|331.65|331.5|331.8|331.65|331.65|331.5|34
1645780140000|2022-02-25 09:09:00|331.75|331.55|331.8|331.6|331.8|331.6|331.75|331.55|7
1645780150000|2022-02-25 09:09:10|331.7|331.55|331.75|331.55|331.75|331.55|331.7|331.55|5
1645780160000|2022-02-25 09:09:20||331.6||331.55||331.6||331.55|0
1645780170000|2022-02-25 09:09:30|331.8|331.6|331.75|331.55|331.8|331.6|331.75|331.55|4
1645780180000|2022-02-25 09:09:40|331.7|331.6|331.7|331.5|331.75|331.6|331.7|331.5|7
1645780190000|2022-02-25 09:09:50||331.55||331.5||331.55||331.5|3
1645780200000|2022-02-25 09:10:00|331.75|331.55|331.75|331.55|331.75|331.55|331.75|331.5|7
1645780210000|2022-02-25 09:10:10|331.8||331.8||331.8||331.8||0
1645780220000|2022-02-25 09:10:20|331.75||331.75||331.75||331.75||0
1645780230000|2022-02-25 09:10:30|||||||||1
1645780240000|2022-02-25 09:10:40|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|4
1645780250000|2022-02-25 09:10:50|331.65|331.45|331.65|331.5|331.65|331.5|331.65|331.45|4
1645780260000|2022-02-25 09:11:00|331.6|331.45|331.6|331.45|331.6|331.45|331.6|331.45|3
1645780270000|2022-02-25 09:11:10|331.55|331.4|331.55|331.4|331.55|331.4|331.55|331.4|4
1645780280000|2022-02-25 09:11:20||331.3||331.3||331.3||331.3|4
1645780290000|2022-02-25 09:11:30|331.5||331.5||331.55||331.5||3
1645780300000|2022-02-25 09:11:40||331.25||331.25||331.25||331.25|3
1645780310000|2022-02-25 09:11:50|331.45||331.45||331.45||331.45||3
1645780320000|2022-02-25 09:12:00|331.5|331.3|331.6|331.3|331.6|331.3|331.5|331.3|3
1645780340000|2022-02-25 09:12:20||331.35||331.35||331.35||331.35|0
1645780350000|2022-02-25 09:12:30|||||||||1
1645780360000|2022-02-25 09:12:40|331.55|331.4|331.55|331.35|331.55|331.4|331.5|331.35|7
1645780370000|2022-02-25 09:12:50|331.5||331.5||331.55||331.5||3
1645780380000|2022-02-25 09:13:00|331.45|331.25|331.4|331.2|331.45|331.25|331.4|331.2|33
1645780390000|2022-02-25 09:13:10||331.25||331.25||331.25||331.25|2
1645780400000|2022-02-25 09:13:20|331.45||331.4||331.45||331.4||6
1645780410000|2022-02-25 09:13:30|||||||||4
1645780420000|2022-02-25 09:13:40|331.45||331.4||331.45||331.4||4
1645780430000|2022-02-25 09:13:50|||||||||2
1645780440000|2022-02-25 09:14:00|331.45||331.4||331.45||331.4||3
1645780450000|2022-02-25 09:14:10|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|6
1645780460000|2022-02-25 09:14:20|331.4||331.4||331.4||331.4||9
1645780470000|2022-02-25 09:14:30|331.35||331.35||331.4||331.35||3
1645780480000|2022-02-25 09:14:40|331.4||331.35||331.4||331.35||5
1645780490000|2022-02-25 09:14:50|331.45|331.15|331.55|331.35|331.55|331.35|331.45|331.15|23
1645780500000|2022-02-25 09:15:00|331.65|331.4|331.65|331.45|331.65|331.45|331.65|331.4|3
1645780520000|2022-02-25 09:15:20|331.55|331.35|331.55|331.35|331.55|331.4|331.55|331.25|13
1645780540000|2022-02-25 09:15:40|331.5|331.25|331.6|331.4|331.6|331.4|331.5|331.25|21
1645780550000|2022-02-25 09:15:50||331.35||331.35||331.4||331.3|5
1645780570000|2022-02-25 09:16:10|331.55||331.55||331.55||331.55||1
1645780580000|2022-02-25 09:16:20||331.3||331.3||331.3||331.3|4
1645780590000|2022-02-25 09:16:30|331.5|331.25|331.4|331.2|331.5|331.25|331.4|331.2|8
1645780600000|2022-02-25 09:16:40||331.15||331.15||331.15||331.15|3
1645780610000|2022-02-25 09:16:50|331.35|331.25|331.3|331.1|331.35|331.25|331.3|331.1|5
1645780620000|2022-02-25 09:17:00|331.5|331.05|331.6|331.35|331.6|331.45|331.5|331.05|45
1645780630000|2022-02-25 09:17:10|331.7|331.5|331.7|331.45|331.7|331.5|331.7|331.25|15
1645780650000|2022-02-25 09:17:30|331.65||331.65||331.65||331.65||0
1645780660000|2022-02-25 09:17:40|331.7|331.5|331.75|331.6|331.75|331.6|331.7|331.5|28
1645780680000|2022-02-25 09:18:00|331.7|331.55|331.7|331.55|331.7|331.55|331.7|331.55|5
1645780690000|2022-02-25 09:18:10|||||||||2
1645780700000|2022-02-25 09:18:20||331.5||331.5||331.5||331.5|4
1645780710000|2022-02-25 09:18:30|331.65||331.65||331.65||331.65||6
1645780720000|2022-02-25 09:18:40||331.45||331.45||331.45||331.45|0
1645780730000|2022-02-25 09:18:50|331.6|331.5|331.65|331.5|331.65|331.5|331.6|331.5|6
1645780740000|2022-02-25 09:19:00||331.45||331.5||331.5||331.45|4
1645780750000|2022-02-25 09:19:10|331.6|331.45|331.6|331.45|331.6|331.5|331.6|331.45|8
1645780760000|2022-02-25 09:19:20|331.55|331.4|331.6|331.4|331.65|331.4|331.55|331.4|5
1645780770000|2022-02-25 09:19:30|331.55||331.65||331.65||331.55||7
1645780780000|2022-02-25 09:19:40|331.6|331.45|331.8|331.55|331.8|331.55|331.55|331.45|21
1645780790000|2022-02-25 09:19:50|331.85|331.6|331.95|331.7|331.95|331.75|331.85|331.55|9
1645780800000|2022-02-25 09:20:00|331.8|331.2|331.9|331.3|331.9|331.3|331.8|331.2|0
1645780820000|2022-02-25 09:20:20|331.8|331.2|331.8|331.2|331.9|331.3|331.8|331.2|0
1645780840000|2022-02-25 09:20:40|331.9|331.3|331.9|331.3|331.9|331.3|331.8|331.2|0
1645780860000|2022-02-25 09:21:00|331.8|331.2|331.8|331.2|331.9|331.3|331.8|331.2|0
1645780870000|2022-02-25 09:21:10|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|0
1645780880000|2022-02-25 09:21:20|331.8|331.2|331.7|331.1|331.8|331.2|331.7|331.1|0
1645780910000|2022-02-25 09:21:50|331.8|331.2|331.8|331.2|331.8|331.2|331.8|331.2|0
1645780940000|2022-02-25 09:22:20|331.9|331.3|331.8|331.2|331.9|331.3|331.8|331.2|0
1645780950000|2022-02-25 09:22:30|331.9|331.3|331.8|331.2|331.9|331.3|331.8|331.2|0
1645780970000|2022-02-25 09:22:50|331.7|331.1|331.8|331.2|331.8|331.2|331.7|331.1|0
1645780980000|2022-02-25 09:23:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|0
1645780990000|2022-02-25 09:23:10|331.6|331|331.6|331|331.7|331.1|331.6|331|0
1645781000000|2022-02-25 09:23:20|331.7|331.1|331.6|331|331.7|331.1|331.6|331|0
1645781010000|2022-02-25 09:23:30|331.7|331.1|331.7|331.1|331.7|331.1|331.6|331|0
1645781020000|2022-02-25 09:23:40|331.6|331|331.6|331|331.6|331|331.6|331|0
1645781030000|2022-02-25 09:23:50|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|0
1645781040000|2022-02-25 09:24:00|331.6|331|331.7|331.1|331.7|331.1|331.6|331|0
1645781060000|2022-02-25 09:24:20|331.6|331|331.7|331.1|331.7|331.1|331.6|331|0
1645781090000|2022-02-25 09:24:50|331.6|331|331.6|331|331.7|331.1|331.6|331|0
1645781100000|2022-02-25 09:25:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|19
1645781110000|2022-02-25 09:25:10|331.6|331|331.6|331|331.6|331|331.5|330.9|0
1645781120000|2022-02-25 09:25:20|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|0
1645781130000|2022-02-25 09:25:30|331.6|331|331.6|331|331.6|331|331.6|331|0
1645781160000|2022-02-25 09:26:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|0
1645781170000|2022-02-25 09:26:10|331.8|331.2|331.7|331.1|331.8|331.2|331.7|331.1|0
1645781180000|2022-02-25 09:26:20|331.6|331|331.6|331|331.7|331.1|331.6|331|0
1645781190000|2022-02-25 09:26:30|331.7|331.1|331.6|331|331.7|331.1|331.6|331|0
1645781200000|2022-02-25 09:26:40|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|0
1645781210000|2022-02-25 09:26:50|331.6|331|331.6|331|331.6|331|331.6|331|0
1645781220000|2022-02-25 09:27:00|331.7|331.1|331.6|331|331.7|331.1|331.6|331|0
1645781260000|2022-02-25 09:27:40|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|0
1645781270000|2022-02-25 09:27:50|331.6|331|331.6|331|331.6|331|331.6|331|0
1645781290000|2022-02-25 09:28:10|331.5|330.9|331.5|330.9|331.6|331|331.5|330.9|0
1645781300000|2022-02-25 09:28:20|331.6|331|331.5|330.9|331.6|331|331.5|330.9|0
1645781310000|2022-02-25 09:28:30|331.6|331|331.6|331|331.6|331|331.5|330.9|0
1645781320000|2022-02-25 09:28:40|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|0
1645781330000|2022-02-25 09:28:50|331.6|331|331.6|331|331.6|331|331.6|331|0
1645781340000|2022-02-25 09:29:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|0
1645781360000|2022-02-25 09:29:20|331.7|331.1|331.7|331.1|331.7|331.1|331.6|331|0
1645781370000|2022-02-25 09:29:30|331.6|331|331.7|331.1|331.7|331.1|331.6|331|0
1645781400000|2022-02-25 09:30:00|331.8|331.2|331.8|331.2|331.8|331.2|331.8|331.2|0
1645781410000|2022-02-25 09:30:10|331.7|331.1|331.7|331.1|331.7|331.1|331.6|331|0
1645781420000|2022-02-25 09:30:20|331.8|331.2|331.7|331.1|331.8|331.2|331.7|331.1|0
1645781450000|2022-02-25 09:30:50|331.6|331|331.6|331|331.6|331|331.6|331|0
1645781460000|2022-02-25 09:31:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|0
1645781470000|2022-02-25 09:31:10|331.5|330.9|331.5|330.9|331.6|331|331.5|330.9|0
1645781480000|2022-02-25 09:31:20|331.6|331|331.6|331|331.6|331|331.6|331|0
1645781490000|2022-02-25 09:31:30|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|0
1645781500000|2022-02-25 09:31:40|331.6|331|331.6|331|331.6|331|331.5|330.9|0
1645781510000|2022-02-25 09:31:50|331.5|330.9|331.5|330.9|331.6|331|331.5|330.9|0
1645781520000|2022-02-25 09:32:00|331.6|331|331.9|331.3|331.9|331.3|331.6|331|0
1645781530000|2022-02-25 09:32:10|331.8|331.2|331.8|331.2|331.8|331.2|331.8|331.2|0
1645781540000|2022-02-25 09:32:20|331.9|331.3|331.9|331.3|331.9|331.3|331.8|331.2|0
1645781550000|2022-02-25 09:32:30|332|331.4|331.8|331.2|332|331.4|331.8|331.2|0
1645781560000|2022-02-25 09:32:40|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|0
1645781570000|2022-02-25 09:32:50|331.8|331.2|331.9|331.3|331.9|331.3|331.7|331.1|0
1645781580000|2022-02-25 09:33:00|332|331.4|331.9|331.3|332|331.4|331.9|331.3|0
1645781590000|2022-02-25 09:33:10|332|331.4|332.1|331.5|332.2|331.6|332|331.4|0
1645781600000|2022-02-25 09:33:20|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|0
1645781610000|2022-02-25 09:33:30|332|331.4|332|331.4|332|331.4|332|331.4|0
1645781620000|2022-02-25 09:33:40|331.9|331.3|331.9|331.3|331.9|331.3|331.9|331.3|0
1645781630000|2022-02-25 09:33:50|332|331.4|331.9|331.3|332|331.4|331.9|331.3|0
1645781640000|2022-02-25 09:34:00|331.8|331.2|331.9|331.3|331.9|331.3|331.8|331.2|0
1645781650000|2022-02-25 09:34:10|332|331.4|332|331.4|332|331.4|331.9|331.3|0
1645781660000|2022-02-25 09:34:20|331.9|331.3|332.1|331.5|332.1|331.5|331.9|331.3|0
1645781670000|2022-02-25 09:34:30|332|331.4|331.9|331.3|332|331.4|331.9|331.3|0
1645781680000|2022-02-25 09:34:40|332|331.4|331.9|331.3|332|331.4|331.9|331.3|0
1645781690000|2022-02-25 09:34:50|332|331.4|331.9|331.3|332|331.4|331.9|331.3|0
1645781700000|2022-02-25 09:35:00|332|331.4|332|331.4|332|331.4|332|331.4|0
1645781710000|2022-02-25 09:35:10|332.1|331.5|332|331.4|332.1|331.5|332|331.4|0
1645781730000|2022-02-25 09:35:30|331.9|331.3|332|331.4|332|331.4|331.9|331.3|0
1645781740000|2022-02-25 09:35:40|331.9|331.3|331.9|331.3|332|331.4|331.9|331.3|0
1645781760000|2022-02-25 09:36:00|332|331.4|331.9|331.3|332|331.4|331.9|331.3|0
1645781770000|2022-02-25 09:36:10|332|331.4|332|331.4|332.1|331.5|332|331.4|0
1645781780000|2022-02-25 09:36:20|331.9|331.3|331.9|331.3|331.9|331.3|331.9|331.3|0
1645781790000|2022-02-25 09:36:30|332|331.4|332|331.4|332|331.4|332|331.4|0
1645781800000|2022-02-25 09:36:40|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|0
1645781810000|2022-02-25 09:36:50|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|0
1645781830000|2022-02-25 09:37:10|332|331.4|332|331.4|332|331.4|332|331.4|0
1645781850000|2022-02-25 09:37:30|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|0
1645781870000|2022-02-25 09:37:50|332.2|331.6|332.2|331.6|332.2|331.6|332.1|331.5|0
1645781880000|2022-02-25 09:38:00|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|0
1645781890000|2022-02-25 09:38:10|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|0
1645781900000|2022-02-25 09:38:20|332.2|331.6|332.2|331.6|332.3|331.7|332.2|331.6|0
1645781910000|2022-02-25 09:38:30|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|0
1645781920000|2022-02-25 09:38:40|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|0
1645781930000|2022-02-25 09:38:50|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|0
1645781940000|2022-02-25 09:39:00|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|0
1645781950000|2022-02-25 09:39:10|332.2|331.6|332.2|331.6|332.2|331.6|332.1|331.5|0
1645781960000|2022-02-25 09:39:20|332.1|331.5|332.1|331.5|332.2|331.6|332.1|331.5|0
1645781970000|2022-02-25 09:39:30|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|0
1645781980000|2022-02-25 09:39:40|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|0
1645782010000|2022-02-25 09:40:10|332.1|331.5|332.1|331.5|332.2|331.6|332.1|331.5|0
1645782040000|2022-02-25 09:40:40|332|331.4|332|331.4|332.1|331.5|332|331.4|0
1645782050000|2022-02-25 09:40:50|332.1|331.5|332|331.4|332.1|331.5|332|331.4|0
1645782060000|2022-02-25 09:41:00|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|0
1645782070000|2022-02-25 09:41:10|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|0
1645782080000|2022-02-25 09:41:20|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|0
1645782090000|2022-02-25 09:41:30|332.1|331.5|332.1|331.5|332.2|331.6|332.1|331.5|0
1645782100000|2022-02-25 09:41:40|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|0
1645782110000|2022-02-25 09:41:50|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|0
1645782120000|2022-02-25 09:42:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|0
1645782130000|2022-02-25 09:42:10|332.3|331.7|332.3|331.7|332.3|331.7|332.2|331.6|0
1645782170000|2022-02-25 09:42:50|332.4|331.8|332.3|331.7|332.4|331.8|332.3|331.7|0
1645782190000|2022-02-25 09:43:10|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|0
1645782200000|2022-02-25 09:43:20|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|0
1645782210000|2022-02-25 09:43:30|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|0
1645782220000|2022-02-25 09:43:40|332.2|331.6|332.2|331.6|332.3|331.7|332.2|331.6|0
1645782230000|2022-02-25 09:43:50|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|0
1645782240000|2022-02-25 09:44:00|332.2|331.6|332.2|331.6|332.3|331.7|332.2|331.6|0
1645782250000|2022-02-25 09:44:10|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|0
1645782260000|2022-02-25 09:44:20|332.4|331.8|332.3|331.7|332.4|331.8|332.3|331.7|0
1645782270000|2022-02-25 09:44:30|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|0
1645782280000|2022-02-25 09:44:40|332.3|331.7|332.3|331.7|332.4|331.8|332.3|331.7|0
1645782290000|2022-02-25 09:44:50|332.4|331.8|332.4|331.8|332.4|331.8|332.3|331.7|0
1645782310000|2022-02-25 09:45:10|332.5|331.9|332.5|331.9|332.5|331.9|332.4|331.8|0
1645782320000|2022-02-25 09:45:20|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|0
1645782330000|2022-02-25 09:45:30|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|0
1645782340000|2022-02-25 09:45:40|332.4|331.8|332.5|331.9|332.5|331.9|332.4|331.8|0
1645782370000|2022-02-25 09:46:10|332.6|332|332.6|332|332.6|332|332.6|332|0
1645782400000|2022-02-25 09:46:40|332.7|332.1|332.7|332.1|332.7|332.1|332.6|332|0
1645782410000|2022-02-25 09:46:50|332.6|332|332.7|332.1|332.7|332.1|332.6|332|0
1645782420000|2022-02-25 09:47:00|332.6|332|332.6|332|332.6|332|332.6|332|0
1645782440000|2022-02-25 09:47:20|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1645782460000|2022-02-25 09:47:40|332.6|332|332.6|332|332.6|332|332.6|332|0
1645782510000|2022-02-25 09:48:30|332.7|332.1|332.7|332.1|332.7|332.1|332.6|332|0
1645782530000|2022-02-25 09:48:50|332.6|332|332.6|332|332.6|332|332.6|332|0
1645782550000|2022-02-25 09:49:10|332.5|331.9|332.5|331.9|332.6|332|332.5|331.9|0
1645782560000|2022-02-25 09:49:20|332.6|332|332.5|331.9|332.6|332|332.5|331.9|0
1645782600000|2022-02-25 09:50:00|332.7|332.35|332.6|332.35|332.7|332.35|332.6|332.3|12
1645782610000|2022-02-25 09:50:10|332.55|332.3|332.5|332.35|332.55|332.35|332.5|332.3|3
1645782620000|2022-02-25 09:50:20||332.3||332.3||332.35||332.3|2
1645782630000|2022-02-25 09:50:30|332.45|332.25|332.65|332.35|332.65|332.4|332.45|332.25|9
1645782640000|2022-02-25 09:50:40|332.6|332.4|332.55|332.35|332.6|332.5|332.55|332.35|1
1645782660000|2022-02-25 09:51:00|332.45|332.3|332.4|332.2|332.45|332.3|332.4|332.2|10
1645782670000|2022-02-25 09:51:10|332.35|332.15|332.25|332.1|332.35|332.15|332.25|332.05|4
1645782680000|2022-02-25 09:51:20|332.3|332.05|332.4|332.2|332.4|332.2|332.25|332.05|17
1645782690000|2022-02-25 09:51:30|332.35|332.25|332.35|332.15|332.35|332.25|332.35|332.15|1
1645782700000|2022-02-25 09:51:40|332.3|332.1|332.3|332.1|332.35|332.1|332.3|332.1|10
1645782710000|2022-02-25 09:51:50|332.25|332.05|332.25|332.1|332.35|332.1|332.25|332.05|4
1645782720000|2022-02-25 09:52:00|332.3|332.05|332.25|332.05|332.3|332.1|332.25|332|3
1645782730000|2022-02-25 09:52:10|332.2|332.1|332.15|331.95|332.3|332.1|332.15|331.95|4
1645782750000|2022-02-25 09:52:30|332.1|331.9|332.15|331.9|332.15|331.9|332.05|331.9|6
1645782760000|2022-02-25 09:52:40|332.1|331.95|332.15|331.95|332.15|332|332.1|331.95|0
1645782780000|2022-02-25 09:53:00|332.1|332|332.2|332.05|332.25|332.1|332.1|331.95|6
1645782790000|2022-02-25 09:53:10||332||332.05||332.05||332|3
1645782800000|2022-02-25 09:53:20|332.15|332|332.2|332|332.2|332|332.15|331.95|5
1645782810000|2022-02-25 09:53:30|332.25|332.05|332.2|332|332.25|332.05|332.2|332|1
1645782820000|2022-02-25 09:53:40|332.25|332.05|332.2|332.05|332.25|332.1|332.2|332|0
1645782830000|2022-02-25 09:53:50|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.05|1
1645782840000|2022-02-25 09:54:00|332.25||332.3||332.3||332.25||0
1645782850000|2022-02-25 09:54:10|332.25||332.3||332.3||332.25||1
1645782870000|2022-02-25 09:54:30|332.25|332.15|332.25|332.05|332.3|332.15|332.25|332.05|1
1645782880000|2022-02-25 09:54:40|332.3|332|332.2|332|332.3|332|332.2|332|0
1645782890000|2022-02-25 09:54:50|332.25|332.05|332.25|332.05|332.25|332.05|332.2|332.05|7
1645782900000|2022-02-25 09:55:00|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.05|13
1645782910000|2022-02-25 09:55:10|332.25|332.05|332.25|332.1|332.25|332.1|332.25|332.05|0
1645782920000|2022-02-25 09:55:20|332.2|332.05|332.35|332.15|332.35|332.15|332.2|332.05|3
1645782930000|2022-02-25 09:55:30|332.3|332.1|332.3|332.15|332.35|332.15|332.3|332.1|0
1645782940000|2022-02-25 09:55:40||332.1||332.15||332.15||332.1|1
1645782950000|2022-02-25 09:55:50||332.1||332.1||332.1||332.1|0
1645782960000|2022-02-25 09:56:00|332.25|332.15|332.35|332.2|332.35|332.2|332.25|332.15|5
1645782970000|2022-02-25 09:56:10|332.4|332.15|332.5|332.35|332.5|332.35|332.4|332.15|8
1645782980000|2022-02-25 09:56:20|332.55|332.3|332.5|332.3|332.55|332.3|332.3|332.05|91
1645782990000|2022-02-25 09:56:30|332.55|332.25|332.5|332.3|332.55|332.3|332.5|332.25|22
1645783000000|2022-02-25 09:56:40|332.55|332.25|332.55|332.3|332.6|332.3|332.55|332.25|2
1645783010000|2022-02-25 09:56:50|332.5|332.25|332.5|332.25|332.55|332.3|332.5|332.25|0
1645783020000|2022-02-25 09:57:00|332.45|332.3|332.45|332.3|332.55|332.3|332.45|332.25|1
1645783030000|2022-02-25 09:57:10|332.4|332.25|332.4|332.2|332.45|332.25|332.4|332.2|8
1645783040000|2022-02-25 09:57:20|332.35|332.15|332.35|332.15|332.35|332.2|332.35|332.15|1
1645783050000|2022-02-25 09:57:30|332.3||332.35||332.35||332.3||0
1645783060000|2022-02-25 09:57:40|332.3|332.1|332.35|332.1|332.35|332.1|332.3|332.1|2
1645783080000|2022-02-25 09:58:00|332.3||332.35||332.35||332.3||0
1645783100000|2022-02-25 09:58:20|332.4||332.4||332.4||332.4||0
1645783110000|2022-02-25 09:58:30|332.45|332.2|332.4|332.2|332.45|332.25|332.4|332.2|0
1645783120000|2022-02-25 09:58:40|332.45||332.45||332.45||332.4||2
1645783130000|2022-02-25 09:58:50|332.4||332.4||332.45||332.4||0
1645783140000|2022-02-25 09:59:00|332.45|332.15|332.45|332.2|332.45|332.2|332.4|332.15|1
1645783150000|2022-02-25 09:59:10|332.4|332.25|332.35|332.15|332.45|332.25|332.35|332.15|0
1645783160000|2022-02-25 09:59:20|332.3|332.2|332.4|332.15|332.4|332.2|332.3|332.15|0
1645783170000|2022-02-25 09:59:30|332.35|332.2|332.4|332.15|332.4|332.2|332.35|332.15|0
1645783180000|2022-02-25 09:59:40|332.35||332.4||332.4||332.35||0
1645783190000|2022-02-25 09:59:50|332.35|332.2|332.35|332.15|332.4|332.2|332.35|332.15|0
1645783200000|2022-02-25 10:00:00|332.3|332.2|332.35|332.15|332.4|332.2|332.3|332.15|0
1645783210000|2022-02-25 10:00:10|332.3|332.1|332.3|332.1|332.35|332.1|332.3|332.1|1
1645783220000|2022-02-25 10:00:20|332.35|332.05|332.35|332.1|332.35|332.1|332.3|332.05|0
1645783230000|2022-02-25 10:00:30|332.3||332.35||332.35||332.3||0
1645783260000|2022-02-25 10:01:00|332.3||332.3||332.35||332.3||0
1645783270000|2022-02-25 10:01:10|332.35|332.05|332.35|332.1|332.35|332.1|332.35|332.05|0
1645783280000|2022-02-25 10:01:20|332.3|332.05|332.3|332.1|332.35|332.1|332.3|332.05|0
1645783290000|2022-02-25 10:01:30|332.35|332.05|332.3|332.1|332.35|332.1|332.3|332.05|0
1645783300000|2022-02-25 10:01:40|332.35|332.05|332.3|332.1|332.35|332.1|332.3|332.05|1
1645783310000|2022-02-25 10:01:50||332.05||332.1||332.1||332.05|0
1645783320000|2022-02-25 10:02:00|332.35|332.05|332.35|332.1|332.35|332.1|332.35|332.05|0
1645783340000|2022-02-25 10:02:20|332.3||332.35||332.35||332.3||0
1645783350000|2022-02-25 10:02:30||332.15||332.15||332.15||332.15|0
1645783360000|2022-02-25 10:02:40|332.4|332.2|332.4|332.25|332.4|332.25|332.4|332.2|0
1645783370000|2022-02-25 10:02:50|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|1
1645783380000|2022-02-25 10:03:00|332.5|332.25|332.5|332.25|332.5|332.3|332.5|332.25|3
1645783390000|2022-02-25 10:03:10||332.3||332.3||332.35||332.25|0
1645783400000|2022-02-25 10:03:20||332.25||332.25||332.25||332.25|5
1645783410000|2022-02-25 10:03:30||332.3||332.3||332.3||332.25|0
1645783420000|2022-02-25 10:03:40|332.55|332.35|332.5|332.3|332.55|332.35|332.5|332.3|5
1645783440000|2022-02-25 10:04:00|332.55||332.5||332.55||332.5||3
1645783450000|2022-02-25 10:04:10|332.45||332.5||332.5||332.45||0
1645783470000|2022-02-25 10:04:30|332.45||332.45||332.5||332.45||0
1645783480000|2022-02-25 10:04:40|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|2
1645783490000|2022-02-25 10:04:50|332.45|332.3|332.5|332.3|332.5|332.3|332.45|332.25|1
1645783500000|2022-02-25 10:05:00|332.45|332.25|332.55|332.35|332.55|332.35|332.45|332.25|1
1645783510000|2022-02-25 10:05:10|332.5|332.3|332.55|332.35|332.55|332.35|332.5|332.3|1
1645783520000|2022-02-25 10:05:20|332.5|332.4|332.5|332.35|332.55|332.4|332.5|332.35|5
1645783530000|2022-02-25 10:05:30|332.55||332.5||332.55||332.5||0
1645783540000|2022-02-25 10:05:40|332.55|332.3|332.5|332.35|332.55|332.35|332.5|332.3|2
1645783550000|2022-02-25 10:05:50|332.55|332.4|332.55|332.35|332.55|332.4|332.5|332.35|0
1645783560000|2022-02-25 10:06:00|332.6|332.4|332.55|332.4|332.6|332.4|332.55|332.35|0
1645783570000|2022-02-25 10:06:10|332.6|332.45|332.6|332.45|332.65|332.45|332.6|332.4|2
1645783580000|2022-02-25 10:06:20|332.65|332.4|332.65|332.45|332.65|332.45|332.6|332.4|3
1645783590000|2022-02-25 10:06:30|332.6|332.4|332.6|332.45|332.65|332.45|332.6|332.4|1
1645783600000|2022-02-25 10:06:40|332.55|332.4|332.55|332.4|332.6|332.4|332.55|332.4|1
1645783610000|2022-02-25 10:06:50|332.6||332.6||332.6||332.55||0
1645783620000|2022-02-25 10:07:00|332.55|332.35|332.55|332.35|332.6|332.4|332.55|332.35|1
1645783630000|2022-02-25 10:07:10|332.6|332.4|332.55|332.35|332.6|332.4|332.55|332.35|0
1645783640000|2022-02-25 10:07:20|332.6|332.4|332.6|332.4|332.6|332.4|332.55|332.4|0
1645783650000|2022-02-25 10:07:30|332.65|332.45|332.65|332.45|332.65|332.45|332.65|332.45|1
1645783670000|2022-02-25 10:07:50|332.6||332.65||332.65||332.6||0
1645783680000|2022-02-25 10:08:00|332.6|332.4|332.6|332.4|332.65|332.45|332.55|332.4|6
1645783690000|2022-02-25 10:08:10|332.55||332.55||332.55||332.55||1
1645783700000|2022-02-25 10:08:20|332.6||332.6||332.6||332.55||3
1645783710000|2022-02-25 10:08:30|332.55|332.35|332.45|332.3|332.6|332.35|332.45|332.3|50
1645783720000|2022-02-25 10:08:40|332.55||332.5||332.55||332.5||1
1645783730000|2022-02-25 10:08:50|332.55||332.5||332.55||332.5||0
1645783770000|2022-02-25 10:09:30|||||||||1
1645783780000|2022-02-25 10:09:40|332.45||332.45||332.45||332.45||1
1645783790000|2022-02-25 10:09:50|332.5||332.45||332.5||332.45||0
1645783800000|2022-02-25 10:10:00|332.4|332.25|332.5|332.25|332.5|332.25|332.4|332.25|7
1645783810000|2022-02-25 10:10:10|332.45|332.2|332.35|332.15|332.45|332.2|332.35|332.15|4
1645783830000|2022-02-25 10:10:30|332.3|332.1|332.3|332.05|332.3|332.1|332.3|332.05|7
1645783860000|2022-02-25 10:11:00|332.25||332.25||332.25||332.25||0
1645783870000|2022-02-25 10:11:10|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.1|3
1645783890000|2022-02-25 10:11:30|332.3||332.3||332.35||332.3||2
1645783900000|2022-02-25 10:11:40|332.25|332.05|332.2|332.05|332.25|332.05|332.2|332.05|6
1645783910000|2022-02-25 10:11:50|332.25||332.2||332.25||332.2||2
1645783920000|2022-02-25 10:12:00|332.25|332.1|332.25|332.1|332.25|332.1|332.2|332.1|2
1645783930000|2022-02-25 10:12:10|332.3||332.3||332.3||332.3||0
1645783940000|2022-02-25 10:12:20|332.25||332.3||332.3||332.25||0
1645783950000|2022-02-25 10:12:30|332.35||332.35||332.35||332.35||0
1645783960000|2022-02-25 10:12:40|332.3||332.35||332.35||332.3||0
1645783970000|2022-02-25 10:12:50||332.15||332.15||332.15||332.15|0
1645783990000|2022-02-25 10:13:10|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.15|0
1645784000000|2022-02-25 10:13:20|332.35|332.25|332.4|332.2|332.4|332.25|332.35|332.2|1
1645784010000|2022-02-25 10:13:30||332.25||332.25||332.25||332.25|0
1645784020000|2022-02-25 10:13:40|332.35|332.15|332.4|332.25|332.4|332.25|332.35|332.15|3
1645784030000|2022-02-25 10:13:50|332.45|332.3|332.5|332.3|332.5|332.3|332.45|332.3|0
1645784050000|2022-02-25 10:14:10|332.55||332.5||332.55||332.5||0
1645784060000|2022-02-25 10:14:20|332.55||332.5||332.55||332.5||0
1645784070000|2022-02-25 10:14:30|332.55||332.55||332.55||332.5||0
1645784090000|2022-02-25 10:14:50|332.5||332.55||332.55||332.5||0
1645784100000|2022-02-25 10:15:00|332.5||332.55||332.55||332.5||0
1645784110000|2022-02-25 10:15:10|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.4|0
1645784120000|2022-02-25 10:15:20|332.5|332.3|332.55|332.3|332.55|332.3|332.5|332.3|6
1645784160000|2022-02-25 10:16:00|||||||||1
1645784170000|2022-02-25 10:16:10|332.6|332.35|332.65|332.5|332.65|332.5|332.6|332.35|1
1645784180000|2022-02-25 10:16:20|332.6|332.45|332.65|332.5|332.65|332.5|332.6|332.45|8
1645784190000|2022-02-25 10:16:30|332.7||332.7||332.7||332.7||0
1645784230000|2022-02-25 10:17:10|332.65|332.4|332.6|332.4|332.65|332.4|332.6|332.4|3
1645784240000|2022-02-25 10:17:20|332.65|332.45|332.7|332.5|332.7|332.5|332.6|332.45|4
1645784260000|2022-02-25 10:17:40|332.65|332.45|332.65|332.5|332.65|332.5|332.6|332.45|3
1645784270000|2022-02-25 10:17:50|332.7||332.7||332.7||332.7||0
1645784350000|2022-02-25 10:19:10|332.65||332.7||332.7||332.65||1
1645784360000|2022-02-25 10:19:20|332.65||332.7||332.7||332.65||0
1645784370000|2022-02-25 10:19:30|332.65||332.65||332.65||332.65||0
1645784380000|2022-02-25 10:19:40|332.6|332.45|332.6|332.4|332.65|332.45|332.6|332.4|2
1645784390000|2022-02-25 10:19:50|332.65|332.5|332.7|332.55|332.75|332.6|332.65|332.5|2
1645784400000|2022-02-25 10:20:00|332.75|332.5|332.8|332.6|332.8|332.65|332.75|332.5|14
1645784410000|2022-02-25 10:20:10|332.9|332.7|332.95|332.75|332.95|332.75|332.85|332.7|8
1645784420000|2022-02-25 10:20:20|332.9||332.9||332.95||332.9||3
1645784430000|2022-02-25 10:20:30|332.95|332.7|332.9|332.7|332.95|332.7|332.9|332.7|2
1645784440000|2022-02-25 10:20:40|332.85|332.65|332.9|332.7|332.9|332.7|332.85|332.65|2
1645784450000|2022-02-25 10:20:50|332.85|332.65|332.9|332.7|332.9|332.75|332.85|332.65|0
1645784460000|2022-02-25 10:21:00|332.85|332.65|332.75|332.55|332.85|332.7|332.75|332.55|0
1645784470000|2022-02-25 10:21:10|332.7|332.6|332.75|332.6|332.8|332.6|332.7|332.6|0
1645784480000|2022-02-25 10:21:20|332.7|332.55|332.7|332.55|332.75|332.55|332.7|332.5|2
1645784490000|2022-02-25 10:21:30||332.5||332.5||332.55||332.5|1
1645784500000|2022-02-25 10:21:40|332.75|332.55|332.7|332.55|332.75|332.55|332.7|332.5|0
1645784510000|2022-02-25 10:21:50|332.75|332.6|332.75|332.55|332.75|332.6|332.7|332.55|1
1645784520000|2022-02-25 10:22:00|332.8|332.6|332.75|332.6|332.8|332.6|332.75|332.55|0
1645784530000|2022-02-25 10:22:10|332.8|332.65|332.75|332.6|332.8|332.65|332.75|332.55|0
1645784540000|2022-02-25 10:22:20|332.8|332.55|332.8|332.6|332.8|332.65|332.75|332.55|1
1645784550000|2022-02-25 10:22:30|332.85|332.65|332.8|332.6|332.85|332.65|332.8|332.6|1
1645784560000|2022-02-25 10:22:40|332.75|332.55|332.7|332.55|332.75|332.6|332.7|332.55|0
1645784570000|2022-02-25 10:22:50|332.75|332.5|332.7|332.5|332.75|332.5|332.7|332.5|0
1645784580000|2022-02-25 10:23:00|332.75|332.55|332.75|332.55|332.75|332.6|332.7|332.5|0
1645784590000|2022-02-25 10:23:10|332.7|332.5|332.75|332.55|332.75|332.55|332.7|332.5|0
1645784600000|2022-02-25 10:23:20|332.7||332.7||332.75||332.7||0
1645784610000|2022-02-25 10:23:30|332.75|332.5|332.7|332.5|332.75|332.5|332.7|332.5|0
1645784630000|2022-02-25 10:23:50||332.55||332.5||332.55||332.5|0
1645784640000|2022-02-25 10:24:00||332.55||332.5||332.55||332.5|2
1645784650000|2022-02-25 10:24:10|332.75|332.55|332.75|332.55|332.75|332.55|332.7|332.5|1
1645784660000|2022-02-25 10:24:20||332.6||332.55||332.6||332.55|0
1645784670000|2022-02-25 10:24:30||332.6||332.55||332.6||332.55|0
1645784680000|2022-02-25 10:24:40|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.55|0
1645784690000|2022-02-25 10:24:50|332.7|332.5|332.75|332.55|332.75|332.55|332.65|332.5|1
1645784700000|2022-02-25 10:25:00||332.6||332.6||332.6||332.6|0
1645784710000|2022-02-25 10:25:10|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|1
1645784720000|2022-02-25 10:25:20|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.55|0
1645784740000|2022-02-25 10:25:40|332.7|332.6|332.7|332.5|332.75|332.6|332.7|332.5|0
1645784750000|2022-02-25 10:25:50|332.75|332.55|332.75|332.55|332.75|332.55|332.75|332.55|0
1645784760000|2022-02-25 10:26:00|332.7||332.75||332.75||332.7||0
1645784770000|2022-02-25 10:26:10|332.7|332.5|332.7|332.5|332.75|332.5|332.65|332.5|0
1645784780000|2022-02-25 10:26:20||332.55||332.55||332.55||332.55|0
1645784790000|2022-02-25 10:26:30|332.75||332.7||332.75||332.7||0
1645784800000|2022-02-25 10:26:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|2
1645784810000|2022-02-25 10:26:50|332.7|332.55|332.7|332.5|332.7|332.55|332.65|332.5|2
1645784820000|2022-02-25 10:27:00||332.55||332.5||332.55||332.5|0
1645784830000|2022-02-25 10:27:10||332.55||332.55||332.55||332.55|0
1645784840000|2022-02-25 10:27:20||332.5||332.55||332.55||332.5|0
1645784850000|2022-02-25 10:27:30|332.75||332.7||332.75||332.7||0
1645784860000|2022-02-25 10:27:40||332.5||332.55||332.55||332.5|4
1645784870000|2022-02-25 10:27:50|332.75|332.6|332.8|332.6|332.8|332.65|332.75|332.6|5
1645784880000|2022-02-25 10:28:00|332.75||332.75||332.8||332.75||0
1645784890000|2022-02-25 10:28:10|332.7|332.55|332.75|332.55|332.75|332.6|332.7|332.55|0
1645784900000|2022-02-25 10:28:20|332.7|332.6|332.7|332.55|332.75|332.6|332.7|332.55|0
1645784910000|2022-02-25 10:28:30|332.75|332.6|332.75|332.55|332.75|332.6|332.7|332.55|0
1645784920000|2022-02-25 10:28:40|332.7||332.75||332.75||332.7||0
1645784930000|2022-02-25 10:28:50|332.7||332.75||332.75||332.7||0
1645784940000|2022-02-25 10:29:00|332.7|332.6|332.7|332.55|332.75|332.6|332.7|332.55|0
1645784950000|2022-02-25 10:29:10|332.65|332.5|332.7|332.5|332.7|332.5|332.65|332.5|0
1645784960000|2022-02-25 10:29:20|332.65||332.7||332.7||332.65||0
1645784970000|2022-02-25 10:29:30||332.55||332.55||332.55||332.5|0
1645784980000|2022-02-25 10:29:40|332.75|332.5|332.75|332.55|332.75|332.55|332.75|332.5|1
1645784990000|2022-02-25 10:29:50|||||||||1
1645785000000|2022-02-25 10:30:00||332.6||332.6||332.6||332.55|0
1645785010000|2022-02-25 10:30:10||332.55||332.6||332.6||332.55|0
1645785020000|2022-02-25 10:30:20|332.7|332.55|332.75|332.6|332.75|332.6|332.7|332.55|3
1645785030000|2022-02-25 10:30:30|332.7|332.55|332.75|332.55|332.75|332.55|332.7|332.55|0
1645785040000|2022-02-25 10:30:40|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.55|2
1645785050000|2022-02-25 10:30:50|332.7|332.6|332.8|332.6|332.8|332.65|332.7|332.55|4
1645785070000|2022-02-25 10:31:10|332.85|332.65|332.8|332.6|332.85|332.65|332.75|332.6|0
1645785080000|2022-02-25 10:31:20|332.75|332.55|332.8|332.6|332.8|332.65|332.75|332.55|0
1645785090000|2022-02-25 10:31:30|332.75||332.8||332.8||332.75||0
1645785100000|2022-02-25 10:31:40|332.85|332.65|332.8|332.6|332.85|332.65|332.8|332.6|0
1645785110000|2022-02-25 10:31:50|332.85|332.65|332.85|332.65|332.9|332.7|332.85|332.65|1
1645785120000|2022-02-25 10:32:00|332.8|332.6|332.85|332.65|332.85|332.65|332.8|332.6|0
1645785130000|2022-02-25 10:32:10|332.8|332.6|332.8|332.6|332.85|332.6|332.75|332.6|0
1645785140000|2022-02-25 10:32:20|332.75|332.55|332.75|332.6|332.8|332.6|332.75|332.55|0
1645785150000|2022-02-25 10:32:30||332.55||332.55||332.55||332.55|0
1645785160000|2022-02-25 10:32:40||332.6||332.55||332.6||332.55|0
1645785170000|2022-02-25 10:32:50|332.8|332.6|332.75|332.55|332.8|332.6|332.75|332.55|0
1645785180000|2022-02-25 10:33:00|332.7||332.75||332.75||332.7||0
1645785190000|2022-02-25 10:33:10|332.7||332.75||332.75||332.7||0
1645785200000|2022-02-25 10:33:20|332.8|332.6|332.75|332.55|332.8|332.6|332.75|332.55|0
1645785210000|2022-02-25 10:33:30||332.6||332.55||332.6||332.55|0
1645785220000|2022-02-25 10:33:40|332.8|332.6|332.75|332.55|332.8|332.6|332.75|332.55|0
1645785230000|2022-02-25 10:33:50|332.8|332.6|332.75|332.55|332.8|332.6|332.7|332.55|0
1645785240000|2022-02-25 10:34:00|332.8|332.6|332.75|332.6|332.8|332.6|332.75|332.55|0
1645785250000|2022-02-25 10:34:10|332.8|332.55|332.8|332.6|332.8|332.6|332.75|332.55|0
1645785260000|2022-02-25 10:34:20|332.85|332.65|332.8|332.6|332.85|332.65|332.8|332.6|0
1645785280000|2022-02-25 10:34:40|332.75||332.8||332.8||332.75||0
1645785290000|2022-02-25 10:34:50|332.75|332.55|332.75|332.55|332.8|332.55|332.75|332.55|0
1645785300000|2022-02-25 10:35:00||332.6||332.55||332.6||332.55|0
1645785320000|2022-02-25 10:35:20|332.7|332.5|332.75|332.55|332.75|332.55|332.7|332.5|0
1645785330000|2022-02-25 10:35:30|332.7|332.5|332.75|332.55|332.75|332.55|332.7|332.5|0
1645785340000|2022-02-25 10:35:40|332.8|332.5|332.8|332.6|332.8|332.6|332.8|332.5|0
1645785350000|2022-02-25 10:35:50|332.75|332.55|332.75|332.55|332.8|332.55|332.75|332.5|0
1645785360000|2022-02-25 10:36:00|332.8|332.5|332.75|332.55|332.8|332.55|332.75|332.5|0
1645785370000|2022-02-25 10:36:10|332.8||332.75||332.8||332.75||0
1645785380000|2022-02-25 10:36:20|332.8||332.8||332.8||332.75||0
1645785390000|2022-02-25 10:36:30||332.6||332.6||332.6||332.55|0
1645785400000|2022-02-25 10:36:40|332.75|332.55|332.8|332.6|332.8|332.6|332.75|332.55|0
1645785410000|2022-02-25 10:36:50|332.75||332.8||332.8||332.75||0
1645785420000|2022-02-25 10:37:00|332.75||332.8||332.8||332.75||0
1645785430000|2022-02-25 10:37:10|332.75||332.8||332.8||332.75||0
1645785440000|2022-02-25 10:37:20|332.75||332.8||332.8||332.75||1
1645785450000|2022-02-25 10:37:30|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.65|0
1645785460000|2022-02-25 10:37:40|332.9|332.7|332.9|332.7|332.9|332.7|332.85|332.7|1
1645785480000|2022-02-25 10:38:00|332.85|332.75|332.95|332.75|332.95|332.75|332.85|332.75|3
1645785490000|2022-02-25 10:38:10||332.8||332.8||332.8||332.8|31
1645785500000|2022-02-25 10:38:20|332.9|332.75|332.95|332.8|332.95|332.8|332.9|332.75|22
1645785520000|2022-02-25 10:38:40||332.75||332.8||332.8||332.75|10
1645785540000|2022-02-25 10:39:00|||||||||3
1645785550000|2022-02-25 10:39:10|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|3
1645785560000|2022-02-25 10:39:20|332.85|332.7|332.85|332.7|332.9|332.7|332.85|332.7|1
1645785570000|2022-02-25 10:39:30|332.8|332.65|332.85|332.65|332.85|332.65|332.8|332.65|2
1645785580000|2022-02-25 10:39:40|332.8|332.7|332.85|332.7|332.85|332.7|332.8|332.7|1
1645785590000|2022-02-25 10:39:50|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|1
1645785600000|2022-02-25 10:40:00|332.85|332.7|332.85|332.7|332.85|332.7|332.8|332.65|0
1645785610000|2022-02-25 10:40:10|332.8|332.65|332.8|332.65|332.85|332.7|332.8|332.65|0
1645785620000|2022-02-25 10:40:20|332.85||332.8||332.85||332.8||0
1645785630000|2022-02-25 10:40:30|332.75|332.6|332.75|332.55|332.75|332.6|332.75|332.55|3
1645785640000|2022-02-25 10:40:40|332.7|332.6|332.75|332.55|332.75|332.6|332.7|332.55|0
1645785650000|2022-02-25 10:40:50|332.7|332.5|332.7|332.55|332.75|332.55|332.7|332.5|0
1645785660000|2022-02-25 10:41:00|332.65|332.5|332.65|332.5|332.65|332.55|332.65|332.5|0
1645785670000|2022-02-25 10:41:10|332.7|332.45|332.65|332.45|332.7|332.5|332.6|332.45|0
1645785680000|2022-02-25 10:41:20|332.6|332.4|332.65|332.45|332.65|332.45|332.6|332.4|0
1645785690000|2022-02-25 10:41:30|332.6||332.65||332.65||332.6||0
1645785700000|2022-02-25 10:41:40|332.6|332.4|332.55|332.4|332.6|332.4|332.55|332.4|0
1645785710000|2022-02-25 10:41:50|332.6|332.35|332.55|332.35|332.6|332.35|332.55|332.35|0
1645785720000|2022-02-25 10:42:00||332.4||332.4||332.4||332.4|0
1645785750000|2022-02-25 10:42:30|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|2
1645785760000|2022-02-25 10:42:40||332.3||332.3||332.3||332.3|0
1645785770000|2022-02-25 10:42:50|332.45|332.35|332.5|332.3|332.5|332.35|332.45|332.3|0
1645785780000|2022-02-25 10:43:00|332.45|332.35|332.5|332.3|332.5|332.35|332.45|332.3|0
1645785790000|2022-02-25 10:43:10||332.35||332.35||332.35||332.3|0
1645785800000|2022-02-25 10:43:20||332.3||332.3||332.3||332.3|0
1645785810000|2022-02-25 10:43:30||332.35||332.3||332.35||332.3|0
1645785820000|2022-02-25 10:43:40|332.55|332.35|332.5|332.35|332.55|332.4|332.5|332.3|3
1645785830000|2022-02-25 10:43:50|332.55||332.55||332.55||332.5||0
1645785840000|2022-02-25 10:44:00|332.5|332.4|332.55|332.35|332.55|332.4|332.5|332.35|0
1645785850000|2022-02-25 10:44:10|332.5|332.3|332.55|332.4|332.55|332.4|332.5|332.3|0
1645785860000|2022-02-25 10:44:20|332.6|332.35|332.55|332.35|332.6|332.4|332.55|332.35|2
1645785870000|2022-02-25 10:44:30|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|1
1645785880000|2022-02-25 10:44:40||332.45||332.45||332.45||332.45|0
1645785900000|2022-02-25 10:45:00|332.65||332.65||332.65||332.6||2
1645785910000|2022-02-25 10:45:10|332.6||332.6||332.65||332.6||1
1645785940000|2022-02-25 10:45:40||332.4||332.4||332.45||332.4|3
1645785950000|2022-02-25 10:45:50||332.45||332.45||332.45||332.45|0
1645785960000|2022-02-25 10:46:00||332.4||332.45||332.45||332.4|1
1645785970000|2022-02-25 10:46:10||332.4||332.45||332.45||332.4|0
1645785980000|2022-02-25 10:46:20|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|1
1645785990000|2022-02-25 10:46:30|332.55|332.4|332.6|332.45|332.6|332.45|332.55|332.4|2
1645786000000|2022-02-25 10:46:40|||||||||1
1645786020000|2022-02-25 10:47:00|332.55|332.4|332.55|332.35|332.55|332.4|332.55|332.35|3
1645786030000|2022-02-25 10:47:10|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.35|1
1645786040000|2022-02-25 10:47:20|332.5|332.35|332.5|332.35|332.55|332.4|332.5|332.35|1
1645786060000|2022-02-25 10:47:40|332.55|332.4|332.55|332.35|332.55|332.4|332.55|332.35|4
1645786070000|2022-02-25 10:47:50|332.5||332.55||332.55||332.5||0
1645786080000|2022-02-25 10:48:00|332.5||332.55||332.55||332.5||0
1645786090000|2022-02-25 10:48:10|332.5|332.4|332.5|332.35|332.55|332.4|332.5|332.35|0
1645786100000|2022-02-25 10:48:20|332.55|332.3|332.5|332.35|332.55|332.35|332.45|332.3|3
1645786110000|2022-02-25 10:48:30||332.3||332.35||332.35||332.3|0
1645786120000|2022-02-25 10:48:40||332.3||332.3||332.35||332.3|1
1645786130000|2022-02-25 10:48:50||332.35||332.3||332.35||332.3|0
1645786140000|2022-02-25 10:49:00|332.55|332.35|332.6|332.4|332.6|332.4|332.55|332.35|1
1645786150000|2022-02-25 10:49:10|332.55||332.6||332.6||332.55||4
1645786160000|2022-02-25 10:49:20|332.55|332.45|332.65|332.45|332.65|332.5|332.55|332.45|2
1645786170000|2022-02-25 10:49:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.45|0
1645786190000|2022-02-25 10:49:50|332.65||332.65||332.65||332.65||0
1645786200000|2022-02-25 10:50:00|332.6|332.45|332.55|332.4|332.6|332.45|332.55|332.4|5
1645786210000|2022-02-25 10:50:10|332.6||332.6||332.6||332.55||1
1645786220000|2022-02-25 10:50:20|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.4|0
1645786230000|2022-02-25 10:50:30|332.55|332.45|332.55|332.4|332.6|332.45|332.55|332.4|0
1645786240000|2022-02-25 10:50:40|332.6|332.35|332.5|332.35|332.6|332.35|332.5|332.35|1
1645786250000|2022-02-25 10:50:50||332.3||332.35||332.35||332.3|2
1645786260000|2022-02-25 10:51:00||332.3||332.35||332.35||332.3|2
1645786280000|2022-02-25 10:51:20|332.45|332.3|332.45|332.3|332.5|332.3|332.45|332.3|2
1645786290000|2022-02-25 10:51:30|332.5||332.5||332.5||332.45||1
1645786300000|2022-02-25 10:51:40|332.55|332.35|332.5|332.3|332.55|332.35|332.5|332.3|0
1645786310000|2022-02-25 10:51:50|332.45||332.5||332.5||332.45||0
1645786330000|2022-02-25 10:52:10|332.55|332.35|332.55|332.35|332.55|332.35|332.5|332.3|0
1645786340000|2022-02-25 10:52:20|332.5|332.3|332.55|332.35|332.55|332.35|332.5|332.3|0
1645786350000|2022-02-25 10:52:30|332.5|332.3|332.55|332.35|332.55|332.35|332.5|332.3|0
1645786360000|2022-02-25 10:52:40|332.5||332.55||332.55||332.5||0
1645786370000|2022-02-25 10:52:50|332.5|332.3|332.5|332.3|332.55|332.35|332.5|332.3|0
1645786380000|2022-02-25 10:53:00|332.55|332.35|332.55|332.35|332.55|332.35|332.5|332.3|0
1645786390000|2022-02-25 10:53:10|332.5|332.3|332.5|332.3|332.5|332.35|332.5|332.3|0
1645786400000|2022-02-25 10:53:20|332.55|332.35|332.5|332.3|332.55|332.35|332.5|332.3|0
1645786410000|2022-02-25 10:53:30|332.55|332.35|332.55|332.35|332.55|332.35|332.5|332.3|0
1645786450000|2022-02-25 10:54:10||332.4||332.35||332.4||332.35|0
1645786460000|2022-02-25 10:54:20||332.3||332.3||332.35||332.3|0
1645786470000|2022-02-25 10:54:30|332.5|332.35|332.55|332.3|332.55|332.4|332.5|332.3|0
1645786480000|2022-02-25 10:54:40|332.5|332.35|332.55|332.35|332.55|332.35|332.5|332.3|0
1645786490000|2022-02-25 10:54:50|332.5|332.3|332.5|332.3|332.55|332.35|332.5|332.3|0
1645786500000|2022-02-25 10:55:00|332.55||332.55||332.55||332.5||0
1645786510000|2022-02-25 10:55:10|332.5||332.5||332.55||332.5||0
1645786520000|2022-02-25 10:55:20|332.55||332.55||332.55||332.5||0
1645786530000|2022-02-25 10:55:30|332.5||332.5||332.55||332.5||0
1645786540000|2022-02-25 10:55:40|332.55||332.55||332.55||332.55||0
1645786550000|2022-02-25 10:55:50|332.5|332.35|332.5|332.3|332.55|332.35|332.5|332.3|0
1645786560000|2022-02-25 10:56:00|332.55||332.5||332.55||332.5||0
1645786570000|2022-02-25 10:56:10|332.55||332.55||332.55||332.5||0
1645786580000|2022-02-25 10:56:20|332.5||332.5||332.55||332.5||0
1645786590000|2022-02-25 10:56:30|332.55||332.5||332.55||332.5||0
1645786600000|2022-02-25 10:56:40|332.55||332.55||332.55||332.5||0
1645786610000|2022-02-25 10:56:50|332.5||332.5||332.55||332.5||0
1645786630000|2022-02-25 10:57:10|332.55||332.55||332.55||332.5||0
1645786650000|2022-02-25 10:57:30||332.35||332.35||332.35||332.35|0
1645786660000|2022-02-25 10:57:40|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1645786700000|2022-02-25 10:58:20|332.55||332.6||332.6||332.55||0
1645786710000|2022-02-25 10:58:30||332.45||332.45||332.45||332.45|0
1645786720000|2022-02-25 10:58:40|332.55|332.4|332.55|332.35|332.55|332.4|332.55|332.35|4
1645786730000|2022-02-25 10:58:50|332.5|332.3|332.5|332.3|332.5|332.3|332.45|332.3|3
1645786740000|2022-02-25 10:59:00|332.45||332.45||332.5||332.45||0
1645786750000|2022-02-25 10:59:10|332.5||332.45||332.5||332.45||0
1645786770000|2022-02-25 10:59:30|332.5|332.35|332.55|332.35|332.55|332.4|332.5|332.35|5
1645786780000|2022-02-25 10:59:40||332.4||332.35||332.4||332.35|0
1645786790000|2022-02-25 10:59:50||332.4||332.35||332.4||332.35|0
1645786800000|2022-02-25 11:00:00|332.6|332.4|332.55|332.35|332.6|332.4|332.55|332.35|1
1645786810000|2022-02-25 11:00:10|332.5|332.4|332.5|332.35|332.55|332.4|332.5|332.35|1
1645786820000|2022-02-25 11:00:20|332.45|332.3|332.45|332.3|332.5|332.3|332.45|332.25|2
1645786830000|2022-02-25 11:00:30|332.4|332.25|332.4|332.25|332.45|332.3|332.4|332.25|0
1645786850000|2022-02-25 11:00:50|332.35|332.2|332.35|332.2|332.35|332.2|332.35|332.2|0
1645786860000|2022-02-25 11:01:00|332.3|332.15|332.3|332.15|332.35|332.15|332.3|332.15|2
1645786870000|2022-02-25 11:01:10|332.35||332.35||332.35||332.3||0
1645786880000|2022-02-25 11:01:20|332.4|332.2|332.4|332.2|332.4|332.2|332.35|332.15|1
1645786890000|2022-02-25 11:01:30||332.25||332.25||332.25||332.25|0
1645786900000|2022-02-25 11:01:40|332.35|332.15|332.4|332.25|332.4|332.25|332.35|332.15|3
1645786920000|2022-02-25 11:02:00|332.35|332.2|332.35|332.2|332.4|332.25|332.35|332.2|1
1645786930000|2022-02-25 11:02:10|332.4|332.15|332.35|332.2|332.4|332.2|332.35|332.15|0
1645786940000|2022-02-25 11:02:20|332.3|332.15|332.35|332.15|332.35|332.15|332.3|332.15|2
1645786950000|2022-02-25 11:02:30|332.3|332.2|332.3|332.15|332.35|332.2|332.3|332.15|1
1645786960000|2022-02-25 11:02:40|332.25|332.1|332.25|332.1|332.3|332.1|332.25|332.1|3
1645786970000|2022-02-25 11:02:50|332.3||332.25||332.3||332.25||0
1645787000000|2022-02-25 11:03:20|332.2|332.05|332.15|332|332.2|332.05|332.15|332|4
1645787010000|2022-02-25 11:03:30|332.2|332.05|332.2|332|332.2|332.05|332.2|332|2
1645787020000|2022-02-25 11:03:40|332.25|332.05|332.2|332|332.25|332.05|332.2|332|0
1645787030000|2022-02-25 11:03:50|332.15||332.2||332.2||332.15||0
1645787040000|2022-02-25 11:04:00|332.15|332.05|332.2|332|332.2|332.05|332.15|332|0
1645787050000|2022-02-25 11:04:10|332.25|332.05|332.25|332.1|332.25|332.1|332.25|332|0
1645787060000|2022-02-25 11:04:20|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|0
1645787070000|2022-02-25 11:04:30|332.15|332|332.1|331.95|332.15|332.05|332.1|331.95|9
1645787080000|2022-02-25 11:04:40|332.15|331.9|332.05|331.9|332.15|331.9|332.05|331.9|4
1645787090000|2022-02-25 11:04:50|332|331.85|332|331.85|332.05|331.85|331.95|331.8|3
1645787110000|2022-02-25 11:05:10|331.95|331.8|331.9|331.7|332|331.8|331.9|331.7|3
1645787120000|2022-02-25 11:05:20||331.75||331.75||331.75||331.75|0
1645787130000|2022-02-25 11:05:30||331.7||331.75||331.75||331.7|0
1645787140000|2022-02-25 11:05:40|331.85|331.7|331.85|331.7|331.9|331.7|331.85|331.7|0
1645787160000|2022-02-25 11:06:00|331.8|331.65|331.75|331.6|331.8|331.65|331.75|331.6|3
1645787170000|2022-02-25 11:06:10|331.7|331.55|331.75|331.55|331.75|331.55|331.7|331.55|2
1645787180000|2022-02-25 11:06:20|331.7|331.6|331.65|331.5|331.7|331.6|331.65|331.45|1
1645787190000|2022-02-25 11:06:30|331.6|331.45|331.6|331.45|331.6|331.45|331.6|331.45|3
1645787200000|2022-02-25 11:06:40|331.65|331.5|331.7|331.5|331.75|331.55|331.65|331.5|5
1645787210000|2022-02-25 11:06:50|331.65|331.55|331.7|331.55|331.75|331.55|331.65|331.55|0
1645787220000|2022-02-25 11:07:00|331.65|331.5|331.6|331.45|331.7|331.5|331.6|331.45|3
1645787230000|2022-02-25 11:07:10|331.55|331.4|331.6|331.45|331.6|331.45|331.55|331.4|2
1645787240000|2022-02-25 11:07:20||331.4||331.45||331.45||331.4|0
1645787250000|2022-02-25 11:07:30|331.65|331.5|331.65|331.5|331.65|331.5|331.65|331.5|1
1645787260000|2022-02-25 11:07:40||331.45||331.5||331.5||331.45|2
1645787270000|2022-02-25 11:07:50|331.7|331.45|331.7|331.55|331.7|331.55|331.65|331.45|0
1645787280000|2022-02-25 11:08:00|331.65|331.5|331.65|331.45|331.7|331.55|331.65|331.45|10
1645787290000|2022-02-25 11:08:10|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.45|0
1645787300000|2022-02-25 11:08:20||331.55||331.55||331.55||331.55|0
1645787310000|2022-02-25 11:08:30|331.75|331.6|331.8|331.6|331.8|331.6|331.75|331.6|0
1645787320000|2022-02-25 11:08:40||331.65||331.6||331.65||331.6|5
1645787330000|2022-02-25 11:08:50|331.75|331.55|331.7|331.55|331.75|331.55|331.7|331.55|0
1645787340000|2022-02-25 11:09:00|331.65|331.5|331.75|331.6|331.75|331.6|331.65|331.5|3
1645787350000|2022-02-25 11:09:10|331.8|331.55|331.8|331.6|331.8|331.6|331.75|331.55|0
1645787360000|2022-02-25 11:09:20|331.75|331.55|331.8|331.6|331.8|331.6|331.75|331.55|0
1645787370000|2022-02-25 11:09:30|331.85|331.65|331.85|331.65|331.85|331.7|331.8|331.65|1
1645787380000|2022-02-25 11:09:40|331.8|331.7|331.85|331.65|331.85|331.7|331.8|331.65|0
1645787390000|2022-02-25 11:09:50|331.8|331.6|331.8|331.6|331.85|331.65|331.8|331.6|0
1645787400000|2022-02-25 11:10:00|331.85||331.8||331.85||331.8||0
1645787410000|2022-02-25 11:10:10|331.85|331.65|331.85|331.65|331.85|331.65|331.8|331.6|0
1645787420000|2022-02-25 11:10:20|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1645787430000|2022-02-25 11:10:30|331.85||331.9||331.9||331.85||0
1645787440000|2022-02-25 11:10:40|331.85||331.9||331.9||331.85||0
1645787450000|2022-02-25 11:10:50|331.95|331.75|331.95|331.75|331.95|331.75|331.9|331.75|0
1645787460000|2022-02-25 11:11:00|331.9||331.9||331.95||331.9||0
1645787480000|2022-02-25 11:11:20|331.95||331.95||331.95||331.95||0
1645787490000|2022-02-25 11:11:30|331.9||331.9||331.95||331.9||0
1645787510000|2022-02-25 11:11:50|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|2
1645787520000|2022-02-25 11:12:00|331.9|331.65|331.9|331.75|331.9|331.75|331.9|331.65|2
1645787560000|2022-02-25 11:12:40|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.7|1
1645787570000|2022-02-25 11:12:50|331.85||331.9||331.9||331.85||0
1645787580000|2022-02-25 11:13:00|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.7|0
1645787590000|2022-02-25 11:13:10|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|5
1645787620000|2022-02-25 11:13:40|331.8|331.65|331.8|331.6|331.8|331.65|331.8|331.6|2
1645787630000|2022-02-25 11:13:50||331.65||331.65||331.65||331.65|0
1645787640000|2022-02-25 11:14:00|331.85|331.6|331.85|331.65|331.85|331.7|331.85|331.6|3
1645787650000|2022-02-25 11:14:10|331.9|331.7|331.9|331.7|331.9|331.75|331.9|331.7|1
1645787660000|2022-02-25 11:14:20||331.75||331.7||331.75||331.7|0
1645787670000|2022-02-25 11:14:30||331.75||331.75||331.75||331.75|0
1645787680000|2022-02-25 11:14:40||331.7||331.75||331.75||331.7|0
1645787700000|2022-02-25 11:15:00|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.7|3
1645787710000|2022-02-25 11:15:10||331.75||331.75||331.75||331.75|0
1645787720000|2022-02-25 11:15:20|||||||||2
1645787740000|2022-02-25 11:15:40||331.7||331.7||331.7||331.7|3
1645787750000|2022-02-25 11:15:50|331.85||331.85||331.9||331.85||0
1645787760000|2022-02-25 11:16:00|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|1
1645787770000|2022-02-25 11:16:10|331.85||331.85||331.85||331.85||0
1645787780000|2022-02-25 11:16:20||331.7||331.7||331.7||331.65|0
1645787790000|2022-02-25 11:16:30|331.8|331.65|331.8|331.65|331.85|331.65|331.8|331.65|1
1645787810000|2022-02-25 11:16:50|331.75|331.6|331.8|331.6|331.8|331.6|331.75|331.6|7
1645787820000|2022-02-25 11:17:00|331.75||331.75||331.75||331.75||0
1645787840000|2022-02-25 11:17:20|331.8|331.65|331.9|331.7|331.9|331.7|331.8|331.65|6
1645787870000|2022-02-25 11:17:50||331.75||331.75||331.75||331.75|0
1645787890000|2022-02-25 11:18:10||331.7||331.75||331.75||331.7|2
1645787900000|2022-02-25 11:18:20|331.85|331.7|331.9|331.7|331.9|331.75|331.85|331.7|4
1645787910000|2022-02-25 11:18:30|331.85||331.9||331.9||331.85||0
1645787930000|2022-02-25 11:18:50|331.95||331.95||331.95||331.95||0
1645787940000|2022-02-25 11:19:00|331.9||331.95||331.95||331.9||0
1645787950000|2022-02-25 11:19:10|331.9||331.9||331.95||331.9||0
1645787960000|2022-02-25 11:19:20|||||||||1
1645788000000|2022-02-25 11:20:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|1
1645788010000|2022-02-25 11:20:10|332|331.85|331.9|331.75|332|331.85|331.9|331.75|4
1645788020000|2022-02-25 11:20:20|331.95|331.7|331.9|331.7|331.95|331.7|331.9|331.7|1
1645788030000|2022-02-25 11:20:30|331.95||331.95||331.95||331.9||0
1645788040000|2022-02-25 11:20:40|331.9||331.9||331.9||331.9||0
1645788060000|2022-02-25 11:21:00||331.65||331.7||331.7||331.65|0
1645788080000|2022-02-25 11:21:20|331.85||331.85||331.85||331.85||0
1645788090000|2022-02-25 11:21:30|331.9||331.9||331.9||331.9||0
1645788110000|2022-02-25 11:21:50|331.85||331.85||331.85||331.85||0
1645788130000|2022-02-25 11:22:10|331.9||331.9||331.9||331.9||1
1645788150000|2022-02-25 11:22:30|||||||||1
1645788170000|2022-02-25 11:22:50|331.95||331.95||331.95||331.9||0
1645788180000|2022-02-25 11:23:00|331.9||331.9||331.95||331.9||0
1645788190000|2022-02-25 11:23:10|331.95||331.9||331.95||331.9||0
1645788200000|2022-02-25 11:23:20|331.95||331.95||331.95||331.95||0
1645788210000|2022-02-25 11:23:30|331.9||331.9||331.9||331.9||0
1645788220000|2022-02-25 11:23:40|331.85||331.85||331.9||331.85||0
1645788230000|2022-02-25 11:23:50|331.9||331.9||331.9||331.85||2
1645788250000|2022-02-25 11:24:10|331.85||331.85||331.85||331.85||0
1645788260000|2022-02-25 11:24:20|331.9||331.9||331.9||331.9||0
1645788280000|2022-02-25 11:24:40|331.95|331.75|332.1|331.9|332.1|331.95|331.95|331.75|3
1645788290000|2022-02-25 11:24:50|332.05|331.85|332|331.75|332.05|331.9|332|331.75|0
1645788300000|2022-02-25 11:25:00|331.95|331.8|332|331.8|332|331.8|331.9|331.75|2
1645788310000|2022-02-25 11:25:10|331.95|331.85|331.95|331.8|331.95|331.85|331.9|331.75|4
1645788320000|2022-02-25 11:25:20|332|331.75|332.05|331.85|332.05|331.85|332|331.75|3
1645788330000|2022-02-25 11:25:30|332.1|331.9|332.05|331.9|332.1|331.9|332.05|331.9|0
1645788340000|2022-02-25 11:25:40|332|331.85|332.05|331.85|332.05|331.9|332|331.85|3
1645788350000|2022-02-25 11:25:50|332|331.9|332.1|331.9|332.15|331.9|332|331.9|0
1645788360000|2022-02-25 11:26:00|332.05||332.1||332.1||332.05||0
1645788370000|2022-02-25 11:26:10|332.15||332.1||332.15||332.1||0
1645788380000|2022-02-25 11:26:20|332.15||332.15||332.15||332.1||0
1645788390000|2022-02-25 11:26:30|332.1||332.1||332.1||332.1||0
1645788400000|2022-02-25 11:26:40|332.15||332.1||332.15||332.1||0
1645788410000|2022-02-25 11:26:50|332.15||332.15||332.15||332.1||0
1645788420000|2022-02-25 11:27:00|332.1||332.15||332.15||332.1||0
1645788430000|2022-02-25 11:27:10|332.2|332|332.25|332.05|332.25|332.05|332.15|332|1
1645788440000|2022-02-25 11:27:20|332.2|332.1|332.2|332.05|332.25|332.1|332.2|332|1
1645788450000|2022-02-25 11:27:30|332.25||332.25||332.25||332.25||0
1645788460000|2022-02-25 11:27:40|332.2||332.2||332.25||332.2||0
1645788470000|2022-02-25 11:27:50|332.25||332.25||332.25||332.2||0
1645788480000|2022-02-25 11:28:00|332.2||332.2||332.2||332.2||0
1645788500000|2022-02-25 11:28:20||332||332.05||332.05||332|1
1645788510000|2022-02-25 11:28:30|332.25|332|332.25|332.05|332.25|332.05|332.25|332|0
1645788520000|2022-02-25 11:28:40|332.2|332.1|332.3|332.1|332.35|332.1|332.2|332.1|4
1645788530000|2022-02-25 11:28:50|332.35||332.3||332.35||332.3||0
1645788540000|2022-02-25 11:29:00|332.35|332.15|332.35|332.15|332.4|332.25|332.3|332.15|1
1645788550000|2022-02-25 11:29:10|332.4|332.2|332.35|332.15|332.4|332.2|332.35|332.15|0
1645788560000|2022-02-25 11:29:20|332.4|332.2|332.4|332.15|332.4|332.2|332.35|332.15|0
1645788570000|2022-02-25 11:29:30|332.35|332.2|332.3|332.1|332.4|332.2|332.3|332.1|0
1645788580000|2022-02-25 11:29:40|332.35|332.15|332.3|332.15|332.35|332.15|332.3|332.15|0
1645788590000|2022-02-25 11:29:50||332.1||332.1||332.1||332.1|0
1645788600000|2022-02-25 11:30:00|332.25|332.05|332.25|332.05|332.25|332.1|332.25|332.05|0
1645788610000|2022-02-25 11:30:10|332.35|332.1|332.3|332.15|332.35|332.2|332.3|332.1|4
1645788620000|2022-02-25 11:30:20|332.35|332.1|332.3|332.1|332.35|332.1|332.25|332.1|5
1645788640000|2022-02-25 11:30:40|332.35||332.3||332.35||332.3||5
1645788650000|2022-02-25 11:30:50|332.35||332.3||332.35||332.3||0
1645788670000|2022-02-25 11:31:10|332.25|332.05|332.2|332|332.25|332.05|332.15|332|5
1645788680000|2022-02-25 11:31:20|332.15|331.95|332.2|332.05|332.2|332.05|332.15|331.95|1
1645788690000|2022-02-25 11:31:30|332.15|332|332.15|332|332.15|332|332.15|331.95|2
1645788700000|2022-02-25 11:31:40|332.1|331.95|332.15|332|332.15|332|332.1|331.95|6
1645788710000|2022-02-25 11:31:50|332.2|332.05|332.2|332|332.2|332.05|332.15|332|1
1645788720000|2022-02-25 11:32:00|332.25|332.05|332.25|332.05|332.25|332.1|332.2|332|0
1645788730000|2022-02-25 11:32:10||332.1||332.1||332.1||332.05|0
1645788740000|2022-02-25 11:32:20|332.2|332.05|332.3|332.15|332.3|332.15|332.2|332.05|7
1645788750000|2022-02-25 11:32:30|332.35|332.1|332.35|332.15|332.35|332.2|332.35|332.1|4
1645788760000|2022-02-25 11:32:40||332.2||332.2||332.2||332.15|0
1645788770000|2022-02-25 11:32:50|332.4|332.15|332.4|332.2|332.4|332.25|332.4|332.15|0
1645788780000|2022-02-25 11:33:00|332.35||332.4||332.4||332.35||0
1645788790000|2022-02-25 11:33:10|332.35||332.4||332.4||332.35||0
1645788800000|2022-02-25 11:33:20|332.35|332.25|332.45|332.25|332.45|332.3|332.35|332.25|1
1645788810000|2022-02-25 11:33:30|332.4|332.2|332.35|332.2|332.4|332.25|332.35|332.2|0
1645788820000|2022-02-25 11:33:40|332.4|332.15|332.35|332.2|332.4|332.25|332.35|332.15|1
1645788830000|2022-02-25 11:33:50|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.2|0
1645788840000|2022-02-25 11:34:00|332.35|332.2|332.35|332.15|332.35|332.2|332.35|332.15|8
1645788850000|2022-02-25 11:34:10|332.3|332.1|332.3|332.1|332.35|332.1|332.3|332.1|1
1645788860000|2022-02-25 11:34:20|332.35||332.35||332.35||332.3||0
1645788870000|2022-02-25 11:34:30|332.3|332.15|332.3|332.1|332.35|332.15|332.3|332.1|0
1645788880000|2022-02-25 11:34:40|332.35||332.35||332.35||332.3||0
1645788890000|2022-02-25 11:34:50|332.3||332.3||332.35||332.3||0
1645788900000|2022-02-25 11:35:00|332.35|332.15|332.3|332.1|332.35|332.15|332.3|332.1|0
1645788930000|2022-02-25 11:35:30||332.15||332.15||332.15||332.15|0
1645788940000|2022-02-25 11:35:40|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.1|11
1645788960000|2022-02-25 11:36:00|332.25||332.3||332.3||332.25||1
1645789050000|2022-02-25 11:37:30|332.35||332.3||332.35||332.3||1
1645789060000|2022-02-25 11:37:40|332.35||332.35||332.35||332.3||0
1645789070000|2022-02-25 11:37:50|332.3|332.15|332.4|332.2|332.4|332.2|332.3|332.15|1
1645789080000|2022-02-25 11:38:00|332.35||332.35||332.4||332.35||0
1645789100000|2022-02-25 11:38:20|332.4|332.25|332.4|332.2|332.45|332.25|332.35|332.2|4
1645789110000|2022-02-25 11:38:30|332.35|332.15|332.4|332.2|332.4|332.2|332.35|332.15|1
1645789120000|2022-02-25 11:38:40|332.35|332.25|332.4|332.25|332.4|332.25|332.35|332.25|0
1645789130000|2022-02-25 11:38:50|332.45|332.3|332.4|332.25|332.45|332.3|332.4|332.25|0
1645789140000|2022-02-25 11:39:00|332.35|332.2|332.4|332.25|332.45|332.25|332.35|332.2|3
1645789150000|2022-02-25 11:39:10|332.35|332.2|332.4|332.25|332.4|332.25|332.35|332.2|1
1645789160000|2022-02-25 11:39:20|332.35|332.15|332.35|332.2|332.35|332.2|332.3|332.15|6
1645789170000|2022-02-25 11:39:30|332.45|332.25|332.5|332.3|332.5|332.35|332.45|332.25|12
1645789180000|2022-02-25 11:39:40|332.55|332.35|332.75|332.6|332.75|332.6|332.55|332.35|2
1645789190000|2022-02-25 11:39:50|332.7|332.55|332.6|332.4|332.7|332.55|332.6|332.4|5
1645789200000|2022-02-25 11:40:00|332.55||332.55||332.6||332.55||0
1645789210000|2022-02-25 11:40:10|332.6|332.45|332.6|332.45|332.6|332.45|332.55|332.45|2
1645789220000|2022-02-25 11:40:20|332.55|332.4|332.6|332.4|332.65|332.45|332.55|332.4|12
1645789230000|2022-02-25 11:40:30|332.65|332.45|332.65|332.45|332.65|332.45|332.6|332.4|2
1645789240000|2022-02-25 11:40:40|332.6|332.4|332.55|332.4|332.65|332.45|332.55|332.35|2
1645789250000|2022-02-25 11:40:50|332.6|332.45|332.6|332.4|332.6|332.45|332.55|332.35|0
1645789260000|2022-02-25 11:41:00|332.55|332.35|332.6|332.4|332.6|332.45|332.55|332.35|0
1645789270000|2022-02-25 11:41:10|332.55|332.45|332.6|332.4|332.6|332.45|332.55|332.35|3
1645789280000|2022-02-25 11:41:20|332.55|332.35|332.55|332.35|332.6|332.4|332.55|332.35|0
1645789290000|2022-02-25 11:41:30|332.6|332.4|332.55|332.4|332.6|332.4|332.55|332.4|0
1645789300000|2022-02-25 11:41:40|332.5|332.35|332.5|332.25|332.5|332.35|332.5|332.25|1
1645789310000|2022-02-25 11:41:50|332.4|332.2|332.35|332.2|332.45|332.2|332.35|332.2|0
1645789320000|2022-02-25 11:42:00|332.4|332.25|332.3|332.05|332.4|332.25|332.3|332.05|2
1645789330000|2022-02-25 11:42:10||332||332.05||332.05||332|0
1645789340000|2022-02-25 11:42:20||332||332||332.05||332|0
1645789350000|2022-02-25 11:42:30||332.05||332.05||332.05||332|0
1645789360000|2022-02-25 11:42:40|332.35|332|332.35|332.15|332.35|332.15|332.35|332|1
1645789370000|2022-02-25 11:42:50|332.3|332.1|332.35|332.1|332.35|332.1|332.3|332.1|1
1645789380000|2022-02-25 11:43:00|332.3||332.35||332.35||332.3||0
1645789410000|2022-02-25 11:43:30|332.3|332.05|332.3|332.05|332.3|332.05|332.3|332.05|0
1645789420000|2022-02-25 11:43:40|332.2|332|332.15|331.95|332.2|332|332.15|331.95|0
1645789430000|2022-02-25 11:43:50|332.2|332|332.2|332|332.2|332|332.15|332|1
1645789440000|2022-02-25 11:44:00|332.25||332.15||332.25||332.15||2
1645789450000|2022-02-25 11:44:10|332.2||332.2||332.2||332.15||0
1645789460000|2022-02-25 11:44:20|332.25|332.05|332.25|332.05|332.25|332.05|332.2|332.05|0
1645789470000|2022-02-25 11:44:30||332.1||332.05||332.1||332.05|0
1645789480000|2022-02-25 11:44:40|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1645789490000|2022-02-25 11:44:50|332.25||332.3||332.3||332.25||0
1645789510000|2022-02-25 11:45:10|332.35|332.15|332.4|332.2|332.4|332.2|332.3|332.15|3
1645789520000|2022-02-25 11:45:20|332.45|332.25|332.4|332.2|332.45|332.3|332.4|332.2|7
1645789540000|2022-02-25 11:45:40|332.45|332.25|332.45|332.25|332.45|332.25|332.4|332.2|0
1645789550000|2022-02-25 11:45:50|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|0
1645789560000|2022-02-25 11:46:00|332.45||332.55||332.55||332.45||0
1645789570000|2022-02-25 11:46:10|332.5||332.5||332.55||332.5||0
1645789580000|2022-02-25 11:46:20|332.55||332.5||332.55||332.5||1
1645789590000|2022-02-25 11:46:30|332.55||332.5||332.55||332.5||0
1645789600000|2022-02-25 11:46:40|332.55||332.55||332.55||332.5||0
1645789610000|2022-02-25 11:46:50|332.5||332.5||332.55||332.5||0
1645789630000|2022-02-25 11:47:10|332.6|332.35|332.5|332.35|332.8|332.55|332.5|332.35|5
1645789640000|2022-02-25 11:47:20|332.55|332.3|332.4|332.1|332.55|332.3|332.3|332.1|1
1645789650000|2022-02-25 11:47:30|332.45||332.4||332.45||332.4||0
1645789670000|2022-02-25 11:47:50|332.25|332|332.15|331.9|332.25|332|332.1|331.9|1
1645789680000|2022-02-25 11:48:00|332.1||332.2||332.2||332.05||1
1645789690000|2022-02-25 11:48:10|332.15|332|332.2|331.95|332.25|332|332.15|331.95|0
1645789700000|2022-02-25 11:48:20|332.25|332|332.25|331.9|332.25|332|332.2|331.9|0
1645789710000|2022-02-25 11:48:30|332.2||332.25||332.25||332.2||0
1645789720000|2022-02-25 11:48:40|332.2||332.25||332.25||332.2||0
1645789730000|2022-02-25 11:48:50|332.2||332.25||332.25||332.2||0
1645789760000|2022-02-25 11:49:20|332.3|332|332.3|332|332.3|332.05|332.3|332|0
1645789770000|2022-02-25 11:49:30||332.05||332.05||332.05||332.05|0
1645789780000|2022-02-25 11:49:40|332.25||332.25||332.25||332.25||0
1645789790000|2022-02-25 11:49:50|332.3|332|332.3|332|332.3|332.05|332.3|332|0
1645789800000|2022-02-25 11:50:00||332.05||332.05||332.05||332.05|0
1645789810000|2022-02-25 11:50:10||332||332||332.05||332|0
1645789820000|2022-02-25 11:50:20|332.25|332.05|332.25|332.1|332.25|332.1|332.25|332|0
1645789830000|2022-02-25 11:50:30|332.3|332|332.25|332|332.3|332|332.25|332|2
1645789840000|2022-02-25 11:50:40|332.3|332.05|332.35|332.1|332.35|332.1|332.3|332.05|1
1645789850000|2022-02-25 11:50:50|332.3||332.35||332.35||332.3||0
1645789860000|2022-02-25 11:51:00|332.3||332.35||332.35||332.3||0
1645789870000|2022-02-25 11:51:10|332.3|332|332.25|332.1|332.3|332.1|332.25|332|6
1645789880000|2022-02-25 11:51:20||332||332||332||332|1
1645789890000|2022-02-25 11:51:30||332.05||332.05||332.05||332.05|0
1645789900000|2022-02-25 11:51:40|332.2|332|332.15|331.95|332.25|332|332.15|331.95|0
1645789910000|2022-02-25 11:51:50|332.1||332.1||332.1||332.1||0
1645789920000|2022-02-25 11:52:00|332.15|331.9|332.1|331.85|332.15|331.9|332.05|331.85|4
1645789930000|2022-02-25 11:52:10|332.05|331.9|332.05|331.85|332.05|331.9|332.05|331.85|0
1645789950000|2022-02-25 11:52:30|332|331.8|331.95|331.75|332|331.8|331.95|331.75|0
1645789960000|2022-02-25 11:52:40|332|331.8|332.05|331.85|332.05|331.85|332|331.8|6
1645789970000|2022-02-25 11:52:50|332|331.8|332|331.8|332.05|331.8|332|331.8|3
1645789980000|2022-02-25 11:53:00|332.05|331.85|332|331.8|332.05|331.85|332|331.8|0
1645789990000|2022-02-25 11:53:10|332.05||332||332.05||332||0
1645790000000|2022-02-25 11:53:20|332.05|331.85|332.05|331.85|332.05|331.85|332.05|331.8|0
1645790010000|2022-02-25 11:53:30|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.85|0
1645790030000|2022-02-25 11:53:50||331.85||331.85||331.9||331.85|0
1645790040000|2022-02-25 11:54:00|332.05|331.9|332.05|331.85|332.05|331.9|332.05|331.85|0
1645790060000|2022-02-25 11:54:20|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.85|1
1645790070000|2022-02-25 11:54:30|332.15|331.95|332.1|331.9|332.15|331.95|332.1|331.9|0
1645790080000|2022-02-25 11:54:40|332.15||332.15||332.15||332.15||0
1645790090000|2022-02-25 11:54:50|332.1||332.1||332.15||332.1||0
1645790110000|2022-02-25 11:55:10|332.15|331.95|332.15|331.95|332.2|332|332.15|331.95|1
1645790120000|2022-02-25 11:55:20|332.2|332|332.15|331.95|332.2|332|332.15|331.95|0
1645790130000|2022-02-25 11:55:30|332.2||332.15||332.2||332.15||0
1645790140000|2022-02-25 11:55:40|332.2|332|332.2|332|332.2|332|332.2|332|0
1645790150000|2022-02-25 11:55:50|332.15|331.95|332.15|331.95|332.2|332|332.15|331.95|0
1645790160000|2022-02-25 11:56:00|332.2|332|332.2|332|332.2|332|332.2|331.95|0
1645790170000|2022-02-25 11:56:10|332.25|332.05|332.2|332|332.25|332.1|332.2|332|1
1645790180000|2022-02-25 11:56:20|332.25|332.05|332.3|332.05|332.3|332.1|332.2|332.05|0
1645790200000|2022-02-25 11:56:40|332.25|332|332.25|332.05|332.25|332.05|332.2|332|0
1645790210000|2022-02-25 11:56:50|332.2||332.25||332.25||332.2||0
1645790220000|2022-02-25 11:57:00|332.35|332.1|332.35|332.1|332.35|332.1|332.3|332.05|1
1645790230000|2022-02-25 11:57:10|332.3||332.35||332.35||332.3||0
1645790240000|2022-02-25 11:57:20||332.15||332.15||332.2||332.15|0
1645790250000|2022-02-25 11:57:30|332.4|332.2|332.4|332.2|332.45|332.25|332.4|332.15|0
1645790260000|2022-02-25 11:57:40|332.35||332.4||332.4||332.35||0
1645790270000|2022-02-25 11:57:50|332.35||332.4||332.4||332.35||0
1645790280000|2022-02-25 11:58:00|332.35|332.15|332.3|332.1|332.35|332.15|332.3|332.1|1
1645790300000|2022-02-25 11:58:20|||||||||1
1645790310000|2022-02-25 11:58:30|332.35|332.15|332.3|332.15|332.4|332.2|332.3|332.15|1
1645790320000|2022-02-25 11:58:40|332.35|332.2|332.35|332.2|332.35|332.2|332.3|332.15|0
1645790330000|2022-02-25 11:58:50|332.4|332.15|332.4|332.2|332.4|332.2|332.4|332.15|0
1645790340000|2022-02-25 11:59:00|332.35|332.15|332.35|332.15|332.4|332.2|332.35|332.15|0
1645790350000|2022-02-25 11:59:10||332.2||332.2||332.2||332.15|0
1645790360000|2022-02-25 11:59:20|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|3
1645790370000|2022-02-25 11:59:30|332.4|332.25|332.5|332.25|332.5|332.3|332.4|332.25|1
1645790380000|2022-02-25 11:59:40|332.45|332.3|332.35|332.15|332.45|332.3|332.35|332.15|0
1645790390000|2022-02-25 11:59:50|332.4|332.2|332.3|332.1|332.4|332.2|332.3|332.1|0
1645790400000|2022-02-25 12:00:00|332.35||332.3||332.4||332.3||0
1645790410000|2022-02-25 12:00:10|332.35||332.35||332.35||332.3||0
1645790420000|2022-02-25 12:00:20|332.3||332.35||332.35||332.3||0
1645790430000|2022-02-25 12:00:30|332.3||332.35||332.35||332.3||0
1645790440000|2022-02-25 12:00:40|332.4|332.15|332.35|332.1|332.4|332.2|332.35|332.1|1
1645790450000|2022-02-25 12:00:50|332.4||332.35||332.4||332.35||0
1645790460000|2022-02-25 12:01:00|332.3||332.3||332.35||332.3||0
1645790470000|2022-02-25 12:01:10|332.35|332.05|332.3|332.05|332.35|332.05|332.3|332.05|0
1645790480000|2022-02-25 12:01:20|332.25|332.1|332.15|331.95|332.25|332.1|332.15|331.95|8
1645790490000|2022-02-25 12:01:30|332.2|332|332.2|332|332.2|332|332.15|332|2
1645790500000|2022-02-25 12:01:40|332.25|332.05|332.25|332.05|332.25|332.05|332.2|332.05|0
1645790510000|2022-02-25 12:01:50|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|1
1645790520000|2022-02-25 12:02:00|||||||||1
1645790530000|2022-02-25 12:02:10|332.25||332.25||332.25||332.25||0
1645790540000|2022-02-25 12:02:20|332.3||332.3||332.3||332.25||0
1645790550000|2022-02-25 12:02:30|332.35||332.3||332.35||332.3||0
1645790560000|2022-02-25 12:02:40|332.25||332.3||332.35||332.25||0
1645790570000|2022-02-25 12:02:50|332.35||332.3||332.35||332.3||0
1645790580000|2022-02-25 12:03:00|332.35||332.35||332.35||332.35||0
1645790590000|2022-02-25 12:03:10|332.3||332.35||332.35||332.3||0
1645790600000|2022-02-25 12:03:20|332.4|332.15|332.45|332.3|332.45|332.3|332.4|332.15|0
1645790620000|2022-02-25 12:03:40|332.4|332.25|332.4|332.2|332.4|332.25|332.4|332.15|5
1645790630000|2022-02-25 12:03:50|||||||||4
1645790640000|2022-02-25 12:04:00|332.35|332.25|332.5|332.3|332.55|332.3|332.35|332.25|1
1645790650000|2022-02-25 12:04:10|332.55|332.25|332.4|332.2|332.55|332.25|332.4|332.2|1
1645790660000|2022-02-25 12:04:20|332.45|332.15|332.4|332.2|332.45|332.25|332.4|332.15|0
1645790670000|2022-02-25 12:04:30|332.45|332.25|332.5|332.3|332.5|332.3|332.45|332.2|1
1645790680000|2022-02-25 12:04:40|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.35|0
1645790690000|2022-02-25 12:04:50|332.5|332.4|332.5|332.3|332.55|332.4|332.5|332.3|1
1645790700000|2022-02-25 12:05:00|332.55|332.25|332.5|332.3|332.55|332.3|332.5|332.25|0
1645790710000|2022-02-25 12:05:10|332.55|332.25|332.5|332.3|332.55|332.3|332.5|332.25|0
1645790720000|2022-02-25 12:05:20|332.55|332.35|332.55|332.35|332.55|332.4|332.55|332.35|1
1645790740000|2022-02-25 12:05:40|332.5|332.4|332.45|332.3|332.55|332.4|332.45|332.3|0
1645790750000|2022-02-25 12:05:50|332.5||332.5||332.5||332.5||0
1645790760000|2022-02-25 12:06:00|332.45||332.45||332.45||332.45||0
1645790770000|2022-02-25 12:06:10|332.5|332.35|332.5|332.3|332.5|332.35|332.5|332.3|0
1645790780000|2022-02-25 12:06:20|332.55|332.35|332.6|332.4|332.6|332.4|332.55|332.35|0
1645790790000|2022-02-25 12:06:30|332.55|332.35|332.55|332.35|332.55|332.35|332.55|332.35|0
1645790800000|2022-02-25 12:06:40||332.4||332.35||332.4||332.35|0
1645790810000|2022-02-25 12:06:50||332.4||332.4||332.4||332.4|0
1645790820000|2022-02-25 12:07:00|332.5|332.35|332.5|332.35|332.5|332.35|332.5|332.35|4
1645790830000|2022-02-25 12:07:10|332.6|332.4|332.55|332.4|332.6|332.4|332.55|332.4|5
1645790840000|2022-02-25 12:07:20|332.5|332.35|332.55|332.35|332.55|332.4|332.5|332.35|3
1645790850000|2022-02-25 12:07:30|332.5|332.4|332.55|332.4|332.55|332.4|332.5|332.35|0
1645790860000|2022-02-25 12:07:40||332.35||332.4||332.4||332.35|0
1645790870000|2022-02-25 12:07:50|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|1
1645790880000|2022-02-25 12:08:00|332.65|332.5|332.7|332.5|332.75|332.55|332.65|332.45|3
1645790890000|2022-02-25 12:08:10|332.65|332.45|332.65|332.45|332.65|332.45|332.65|332.45|0
1645790910000|2022-02-25 12:08:30|332.7|332.5|332.7|332.5|332.7|332.5|332.65|332.45|0
1645790920000|2022-02-25 12:08:40|332.65||332.7||332.7||332.65||0
1645790930000|2022-02-25 12:08:50|332.65||332.7||332.7||332.65||1
1645790940000|2022-02-25 12:09:00|332.65||332.7||332.7||332.65||0
1645790950000|2022-02-25 12:09:10|332.65||332.7||332.7||332.65||0
1645790960000|2022-02-25 12:09:20|332.75||332.75||332.75||332.75||0
1645790990000|2022-02-25 12:09:50|332.7||332.7||332.7||332.7||0
1645791000000|2022-02-25 12:10:00|332.65||332.7||332.7||332.65||0
1645791010000|2022-02-25 12:10:10|332.65|332.45|332.7|332.5|332.7|332.5|332.65|332.45|0
1645791050000|2022-02-25 12:10:50|332.65||332.65||332.7||332.65||0
1645791060000|2022-02-25 12:11:00|332.6|332.45|332.55|332.4|332.65|332.45|332.55|332.4|4
1645791070000|2022-02-25 12:11:10|332.6||332.6||332.6||332.55||1
1645791080000|2022-02-25 12:11:20|332.55|332.45|332.65|332.45|332.65|332.45|332.55|332.45|1
1645791090000|2022-02-25 12:11:30|332.6|332.4|332.6|332.4|332.65|332.45|332.6|332.4|0
1645791100000|2022-02-25 12:11:40|332.65||332.6||332.65||332.6||0
1645791110000|2022-02-25 12:11:50|332.65|332.45|332.6|332.4|332.65|332.45|332.6|332.4|0
1645791120000|2022-02-25 12:12:00|332.65||332.65||332.65||332.65||0
1645791130000|2022-02-25 12:12:10|332.6|332.45|332.65|332.45|332.65|332.45|332.6|332.4|0
1645791140000|2022-02-25 12:12:20|332.6|332.4|332.65|332.4|332.65|332.45|332.6|332.4|0
1645791150000|2022-02-25 12:12:30||332.45||332.45||332.45||332.4|0
1645791160000|2022-02-25 12:12:40|332.7|332.4|332.65|332.45|332.7|332.45|332.65|332.4|0
1645791170000|2022-02-25 12:12:50||332.4||332.4||332.45||332.4|0
1645791180000|2022-02-25 12:13:00|332.6|332.45|332.65|332.4|332.65|332.45|332.6|332.4|1
1645791190000|2022-02-25 12:13:10|332.6|332.45|332.65|332.45|332.65|332.45|332.6|332.4|0
1645791200000|2022-02-25 12:13:20|332.6|332.4|332.65|332.45|332.65|332.45|332.6|332.4|0
1645791230000|2022-02-25 12:13:50|332.6||332.65||332.65||332.6||0
1645791240000|2022-02-25 12:14:00||332.5||332.5||332.5||332.5|0
1645791250000|2022-02-25 12:14:10|332.7||332.8||332.8||332.7||2
1645791260000|2022-02-25 12:14:20|332.75||332.8||332.8||332.75||0
1645791270000|2022-02-25 12:14:30|332.75||332.75||332.75||332.75||0
1645791300000|2022-02-25 12:15:00|332.7||332.7||332.7||332.7||0
1645791360000|2022-02-25 12:16:00|332.75||332.75||332.75||332.75||1
1645791370000|2022-02-25 12:16:10|332.7||332.75||332.75||332.7||0
1645791380000|2022-02-25 12:16:20|332.7||332.75||332.75||332.7||0
1645791400000|2022-02-25 12:16:40|332.7||332.75||332.75||332.7||0
1645791410000|2022-02-25 12:16:50|332.7||332.75||332.75||332.7||0
1645791430000|2022-02-25 12:17:10||332.55||332.55||332.55||332.55|1
1645791440000|2022-02-25 12:17:20|332.8|332.6|332.8|332.65|332.85|332.65|332.8|332.6|1
1645791450000|2022-02-25 12:17:30|332.9|332.7|332.9|332.7|332.9|332.7|332.85|332.7|1
1645791460000|2022-02-25 12:17:40|332.85||332.9||332.9||332.85||0
1645791470000|2022-02-25 12:17:50|332.95|332.75|332.95|332.75|332.95|332.75|332.9|332.75|0
1645791480000|2022-02-25 12:18:00|332.9|332.7|332.9|332.7|332.9|332.7|332.85|332.65|4
1645791490000|2022-02-25 12:18:10|332.95|332.75|332.9|332.75|332.95|332.75|332.9|332.75|1
1645791500000|2022-02-25 12:18:20|332.95||332.9||332.95||332.9||0
1645791510000|2022-02-25 12:18:30|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|2
1645791520000|2022-02-25 12:18:40|332.9|332.75|332.95|332.75|332.95|332.75|332.9|332.75|2
1645791530000|2022-02-25 12:18:50|332.9||332.9||332.9||332.9||1
1645791540000|2022-02-25 12:19:00|332.85|332.7|332.9|332.7|332.95|332.75|332.85|332.7|2
1645791550000|2022-02-25 12:19:10|332.95|332.75|332.85|332.7|332.95|332.75|332.85|332.7|1
1645791560000|2022-02-25 12:19:20||332.65||332.7||332.7||332.65|2
1645791580000|2022-02-25 12:19:40|||||||||2
1645791600000|2022-02-25 12:20:00|||||||||1
1645791630000|2022-02-25 12:20:30|332.9|332.75|332.9|332.7|332.9|332.75|332.85|332.7|2
1645791640000|2022-02-25 12:20:40|332.85|332.75|332.85|332.7|332.9|332.75|332.85|332.7|0
1645791650000|2022-02-25 12:20:50|332.9|332.75|332.9|332.7|332.9|332.75|332.85|332.7|1
1645791660000|2022-02-25 12:21:00||332.75||332.75||332.75||332.7|1
1645791670000|2022-02-25 12:21:10|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|6
1645791680000|2022-02-25 12:21:20|332.95||332.9||332.95||332.9||0
1645791690000|2022-02-25 12:21:30|332.95||332.9||332.95||332.9||0
1645791700000|2022-02-25 12:21:40|332.95|332.8|332.9|332.75|332.95|332.8|332.9|332.75|0
1645791750000|2022-02-25 12:22:30|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|1
1645791770000|2022-02-25 12:22:50|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|5
1645791810000|2022-02-25 12:23:30|332.95||332.9||332.95||332.9||1
1645791820000|2022-02-25 12:23:40|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|3
1645791830000|2022-02-25 12:23:50|332.9||332.85||332.9||332.85||1
1645791840000|2022-02-25 12:24:00|332.9||332.9||332.9||332.85||0
1645791850000|2022-02-25 12:24:10|332.85|332.75|332.9|332.7|332.9|332.75|332.85|332.7|0
1645791860000|2022-02-25 12:24:20||332.75||332.75||332.75||332.7|0
1645791880000|2022-02-25 12:24:40|332.85|332.7|332.85|332.7|332.9|332.7|332.85|332.7|2
1645791940000|2022-02-25 12:25:40|||||||||1
1645791950000|2022-02-25 12:25:50|332.9|332.75|332.9|332.75|332.9|332.75|332.85|332.75|0
1645791980000|2022-02-25 12:26:20|332.95||332.95||332.95||332.9||1
1645791990000|2022-02-25 12:26:30|332.9||332.9||332.95||332.9||0
1645792000000|2022-02-25 12:26:40|332.95|332.8|332.95|332.75|332.95|332.8|332.95|332.75|0
1645792010000|2022-02-25 12:26:50|332.9|332.8|332.95|332.75|332.95|332.8|332.9|332.75|0
1645792020000|2022-02-25 12:27:00|332.9|332.8|332.95|332.8|332.95|332.8|332.9|332.8|1
1645792030000|2022-02-25 12:27:10|333.05|332.85|333.05|332.9|333.05|332.9|333|332.85|27
1645792040000|2022-02-25 12:27:20|333.1|332.85|333.1|332.9|333.1|332.9|333.1|332.85|6
1645792050000|2022-02-25 12:27:30|333.05|332.95|333.05|332.9|333.1|332.95|333.05|332.9|1
1645792060000|2022-02-25 12:27:40||332.85||332.9||332.9||332.85|0
1645792080000|2022-02-25 12:28:00|333.15|332.95|333.15|333|333.15|333|333.15|332.95|2
1645792090000|2022-02-25 12:28:10||332.95||332.95||333||332.95|3
1645792100000|2022-02-25 12:28:20||333||333||333||333|0
1645792110000|2022-02-25 12:28:30|333.1|332.95|333.05|332.9|333.1|332.95|333|332.85|1
1645792120000|2022-02-25 12:28:40|333|332.85|333|332.8|333|332.85|333|332.8|4
1645792130000|2022-02-25 12:28:50|332.95|332.85|333|332.85|333|332.85|332.95|332.8|0
1645792140000|2022-02-25 12:29:00|332.95|332.8|332.95|332.8|332.95|332.85|332.95|332.8|1
1645792150000|2022-02-25 12:29:10|333|332.85|332.95|332.8|333|332.85|332.95|332.8|1
1645792160000|2022-02-25 12:29:20|333|332.85|333|332.85|333|332.85|332.95|332.8|0
1645792170000|2022-02-25 12:29:30|332.95|332.8|332.95|332.8|333|332.8|332.95|332.8|0
1645792200000|2022-02-25 12:30:00|332.9|332.75|332.95|332.75|332.95|332.8|332.9|332.75|2
1645792210000|2022-02-25 12:30:10|332.9||332.9||332.95||332.9||2
1645792220000|2022-02-25 12:30:20|332.85|332.7|332.9|332.75|332.9|332.75|332.85|332.7|0
1645792230000|2022-02-25 12:30:30|332.95|332.8|333|332.85|333|332.85|332.95|332.8|3
1645792240000|2022-02-25 12:30:40|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.75|3
1645792250000|2022-02-25 12:30:50|333|332.75|333|332.85|333|332.85|333|332.75|3
1645792260000|2022-02-25 12:31:00|333.05|332.8|333.05|332.9|333.05|332.9|333|332.8|5
1645792270000|2022-02-25 12:31:10|333.1|332.95|333.05|332.9|333.15|332.95|333.05|332.9|1
1645792280000|2022-02-25 12:31:20|333.1||333.05||333.1||333.05||3
1645792290000|2022-02-25 12:31:30|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|3
1645792300000|2022-02-25 12:31:40|333.15|332.9|333.15|332.95|333.15|333|333.1|332.9|6
1645792310000|2022-02-25 12:31:50|333.1|333|333.15|332.95|333.15|333|333.1|332.95|0
1645792320000|2022-02-25 12:32:00|333.1|333|333.2|333.05|333.2|333.05|333.1|332.95|3
1645792330000|2022-02-25 12:32:10|||||||||12
1645792340000|2022-02-25 12:32:20|333.25|333|333.2|333.05|333.25|333.1|333.2|333|9
1645792350000|2022-02-25 12:32:30|||||||||2
1645792360000|2022-02-25 12:32:40||333||333.05||333.05||333|5
1645792380000|2022-02-25 12:33:00||333||333.05||333.05||333|1
1645792400000|2022-02-25 12:33:20|333.25|333|333.3|333.1|333.3|333.15|333.25|333|12
1645792410000|2022-02-25 12:33:30|333.25|333.05|333.25|333.1|333.3|333.1|333.25|333.05|0
1645792420000|2022-02-25 12:33:40||333.05||333.1||333.1||333.05|6
1645792430000|2022-02-25 12:33:50|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|2
1645792440000|2022-02-25 12:34:00|333.25|333|333.25|333.1|333.25|333.1|333.2|333|10
1645792460000|2022-02-25 12:34:20|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|2
1645792470000|2022-02-25 12:34:30|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.05|2
1645792480000|2022-02-25 12:34:40||333.05||333.05||333.1||333.05|2
1645792490000|2022-02-25 12:34:50|333.2|333.1|333.2|333.05|333.25|333.1|333.2|333.05|0
1645792500000|2022-02-25 12:35:00||333||333.05||333.05||333|12
1645792510000|2022-02-25 12:35:10|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|2
1645792520000|2022-02-25 12:35:20|333.2|333.05|333.2|333.05|333.3|333.1|333.2|333.05|17
1645792540000|2022-02-25 12:35:40|||||||||5
1645792550000|2022-02-25 12:35:50|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|5
1645792560000|2022-02-25 12:36:00|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|5
1645792570000|2022-02-25 12:36:10|||||||||1
1645792580000|2022-02-25 12:36:20||333||333.05||333.05||333|3
1645792590000|2022-02-25 12:36:30||333||333.05||333.05||333|4
1645792600000|2022-02-25 12:36:40|||||||||2
1645792630000|2022-02-25 12:37:10|||||||||2
1645792680000|2022-02-25 12:38:00|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.05|11
1645792690000|2022-02-25 12:38:10||333.05||333.1||333.1||333.05|1
1645792700000|2022-02-25 12:38:20|333.2|333.05|333.15|333|333.2|333.05|333.15|333|4
1645792710000|2022-02-25 12:38:30|333.1|332.95|333.1|332.95|333.15|332.95|333.1|332.95|0
1645792720000|2022-02-25 12:38:40|333.15|333|333.2|333|333.2|333|333.15|333|1
1645792740000|2022-02-25 12:39:00||333.05||333.05||333.05||333.05|0
1645792760000|2022-02-25 12:39:20|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|1
1645792770000|2022-02-25 12:39:30|||||||||6
1645792780000|2022-02-25 12:39:40|333.2|333.05|333.25|333.1|333.25|333.1|333.2|333.05|3
1645792790000|2022-02-25 12:39:50||333.05||333.1||333.1||333.05|0
1645792800000|2022-02-25 12:40:00||333.05||333.05||333.05||333.05|3
1645792810000|2022-02-25 12:40:10||333.1||333.1||333.1||333.05|0
1645792820000|2022-02-25 12:40:20||333.05||333.1||333.1||333.05|0
1645792830000|2022-02-25 12:40:30|333.2|333.05|333.25|333.05|333.25|333.1|333.2|333.05|1
1645792840000|2022-02-25 12:40:40|333.2|333.1|333.2|333.05|333.2|333.1|333.2|333.05|0
1645792850000|2022-02-25 12:40:50|333.25|333|333.2|333.05|333.25|333.05|333.2|333|0
1645792860000|2022-02-25 12:41:00|333.25|333|333.25|333.05|333.25|333.1|333.25|333|1
1645792870000|2022-02-25 12:41:10||333.1||333.05||333.1||333.05|0
1645792880000|2022-02-25 12:41:20||333.1||333.1||333.1||333.05|0
1645792900000|2022-02-25 12:41:40||333.05||333.1||333.1||333.05|1
1645792920000|2022-02-25 12:42:00|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333|1
1645792930000|2022-02-25 12:42:10|333.15|333|333.15|333|333.2|333|333.15|333|0
1645792950000|2022-02-25 12:42:30|333.25|333.1|333.25|333.05|333.25|333.1|333.25|333.05|3
1645792960000|2022-02-25 12:42:40|333.2|333.1|333.25|333.1|333.25|333.1|333.2|333.05|0
1645792970000|2022-02-25 12:42:50|333.2|333.05|333.25|333.05|333.25|333.1|333.2|333.05|3
1645792980000|2022-02-25 12:43:00|333.2|333.1|333.2|333.05|333.25|333.1|333.15|333|1
1645793010000|2022-02-25 12:43:30|333.15|333|333.2|333.05|333.2|333.05|333.15|333|0
1645793030000|2022-02-25 12:43:50|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.05|1
1645793040000|2022-02-25 12:44:00|333.25|333.05|333.25|333.1|333.3|333.1|333.25|333.05|0
1645793050000|2022-02-25 12:44:10|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|0
1645793100000|2022-02-25 12:45:00|333.25|333.1|333.25|333.1|333.3|333.15|333.25|333.1|0
1645793110000|2022-02-25 12:45:10||333.05||333.1||333.1||333.05|0
1645793160000|2022-02-25 12:46:00|333.2|333.05|333.15|333|333.2|333.05|333.15|333|0
1645793170000|2022-02-25 12:46:10|333.2|333.05|333.15|333|333.2|333.05|333.15|333|0
1645793200000|2022-02-25 12:46:40|333.1|332.95|333.15|332.95|333.15|332.95|333.1|332.95|0
1645793210000|2022-02-25 12:46:50|333.1||333.1||333.1||333.1||0
1645793240000|2022-02-25 12:47:20||332.9||332.95||332.95||332.9|0
1645793260000|2022-02-25 12:47:40||332.9||332.95||332.95||332.9|0
1645793270000|2022-02-25 12:47:50|333.05|332.9|333.1|332.95|333.1|332.95|333.05|332.9|1
1645793280000|2022-02-25 12:48:00||332.9||332.9||332.95||332.9|0
1645793290000|2022-02-25 12:48:10|333.05|332.95|333.05|332.9|333.05|332.95|333.05|332.85|0
1645793320000|2022-02-25 12:48:40|333.1||333.1||333.1||333.05||1
1645793330000|2022-02-25 12:48:50|333.05||333.05||333.05||333.05||0
1645793370000|2022-02-25 12:49:30|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|1
1645793390000|2022-02-25 12:49:50|333.15|333|333.15|333|333.15|333|333.15|333|1
1645793430000|2022-02-25 12:50:30|333.2|333.05|333.7|333.5|333.7|333.5|333.2|333.05|44
1645793440000|2022-02-25 12:50:40|333.65|333.55|334.05|333.85|334.05|333.85|333.65|333.5|26
1645793450000|2022-02-25 12:50:50|334.1|333.9|334.35|334.15|334.4|334.25|334.1|333.9|36
1645793460000|2022-02-25 12:51:00|334.3|334.1|334.3|334.1|334.45|334.25|334.25|334.05|12
1645793470000|2022-02-25 12:51:10|334.35|334.15|334.35|334.1|334.35|334.2|334.3|334.1|0
1645793480000|2022-02-25 12:51:20|334.3|334.15|334.15|333.95|334.3|334.15|334.15|333.95|0
1645793490000|2022-02-25 12:51:30|334.2|334|334.15|333.95|334.2|334.05|334.1|333.95|4
1645793500000|2022-02-25 12:51:40|334.1|334|333.95|333.8|334.2|334|333.95|333.8|8
1645793510000|2022-02-25 12:51:50|334|333.75|333.95|333.75|334.05|333.9|333.95|333.75|0
1645793520000|2022-02-25 12:52:00|333.9|333.7|333.95|333.75|333.95|333.8|333.85|333.7|5
1645793530000|2022-02-25 12:52:10|334|333.8|334.05|333.85|334.05|333.85|334|333.75|2
1645793540000|2022-02-25 12:52:20|334|333.8|334.25|334.05|334.25|334.05|334|333.8|9
1645793550000|2022-02-25 12:52:30|334.3|334.1|334.35|334.1|334.35|334.15|334.3|334.1|3
1645793560000|2022-02-25 12:52:40|334.25|334.15|334.15|334|334.25|334.15|334.15|334|0
1645793570000|2022-02-25 12:52:50|334.25|333.95|334.15|333.95|334.25|334|334.15|333.95|0
1645793580000|2022-02-25 12:53:00|334.2|334|334.25|334.05|334.25|334.05|334.2|333.95|10
1645793590000|2022-02-25 12:53:10|334.3|334|334.4|334.15|334.4|334.15|334.25|334|14
1645793620000|2022-02-25 12:53:40|334.45||334.55||334.55||334.45||12
1645793630000|2022-02-25 12:53:50|334.65||334.65||334.65||334.65||2
1645793690000|2022-02-25 12:54:50|334.6||334.6||334.6||334.6||0
1645793710000|2022-02-25 12:55:10|334.65|334.2|334.75|334.5|334.75|334.5|334.65|334.2|5
1645793720000|2022-02-25 12:55:20|334.7|334.4|334.7|334.55|334.75|334.55|334.7|334.4|1
1645793730000|2022-02-25 12:55:30|334.75|334.45|334.75|334.55|334.75|334.6|334.7|334.45|2
1645793740000|2022-02-25 12:55:40|334.65|334.5|334.75|334.55|334.75|334.55|334.65|334.45|6
1645793750000|2022-02-25 12:55:50|334.7|334.5|334.75|334.5|334.75|334.55|334.7|334.5|1
1645793760000|2022-02-25 12:56:00||334.55||334.5||334.6||334.5|1
1645793770000|2022-02-25 12:56:10||334.55||334.5||334.55||334.5|0
1645793780000|2022-02-25 12:56:20|334.7|334.55|334.75|334.5|334.75|334.6|334.7|334.45|5
1645793790000|2022-02-25 12:56:30||334.45||334.5||334.5||334.45|0
1645793800000|2022-02-25 12:56:40|334.7||334.75||334.75||334.7||1
1645793810000|2022-02-25 12:56:50||334.45||334.55||334.55||334.45|0
1645793820000|2022-02-25 12:57:00|334.7|334.6|334.75|334.55|334.75|334.6|334.7|334.55|4
1645793830000|2022-02-25 12:57:10|334.7|334.5|334.7|334.4|334.7|334.5|334.7|334.35|3
1645793840000|2022-02-25 12:57:20||334.35||334.35||334.4||334.35|0
1645793850000|2022-02-25 12:57:30||334.4||334.35||334.4||334.35|0
1645793860000|2022-02-25 12:57:40||334.4||334.4||334.4||334.35|0
1645793870000|2022-02-25 12:57:50||334.35||334.3||334.4||334.3|0
1645793880000|2022-02-25 12:58:00||334.35||334.35||334.35||334.3|0
1645793890000|2022-02-25 12:58:10||334.3||334.35||334.35||334.3|0
1645793900000|2022-02-25 12:58:20||334.4||334.4||334.4||334.4|0
1645793910000|2022-02-25 12:58:30||334.45||334.5||334.5||334.4|0
1645793920000|2022-02-25 12:58:40|334.65|334.55|334.75|334.55|334.75|334.6|334.65|334.55|2
1645793930000|2022-02-25 12:58:50|334.7|334.5|334.75|334.55|334.75|334.55|334.7|334.5|0
1645793940000|2022-02-25 12:59:00|334.7|334.5|334.8|334.6|334.8|334.6|334.65|334.5|5
1645793950000|2022-02-25 12:59:10|334.85|334.65|334.85|334.7|334.85|334.7|334.85|334.65|1
1645793960000|2022-02-25 12:59:20||334.65||334.65||334.7||334.6|4
1645793970000|2022-02-25 12:59:30|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.55|2
1645793980000|2022-02-25 12:59:40|334.75|334.55|334.75|334.55|334.75|334.6|334.75|334.5|2
1645793990000|2022-02-25 12:59:50||334.5||334.55||334.55||334.5|1
1645794000000|2022-02-25 13:00:00|334.8|334.6|334.8|334.5|334.8|334.6|334.75|334.5|4
1645794010000|2022-02-25 13:00:10|334.75|334.55|334.8|334.55|334.8|334.55|334.75|334.5|3
1645794020000|2022-02-25 13:00:20|334.75|334.5|334.8|334.5|334.8|334.55|334.75|334.5|1
1645794030000|2022-02-25 13:00:30|334.75|334.55|334.8|334.6|334.8|334.6|334.75|334.5|0
1645794040000|2022-02-25 13:00:40|334.75|334.55|334.75|334.55|334.75|334.55|334.7|334.5|3
1645794050000|2022-02-25 13:00:50|334.7|334.5|334.7|334.5|334.75|334.55|334.7|334.5|3
1645794060000|2022-02-25 13:01:00|334.65|334.4|334.55|334.35|334.65|334.4|334.55|334.35|2
1645794070000|2022-02-25 13:01:10|334.6|334.3|334.5|334.3|334.6|334.3|334.5|334.25|4
1645794080000|2022-02-25 13:01:20|334.45|334.25|334.45|334.2|334.5|334.25|334.45|334.2|2
1645794090000|2022-02-25 13:01:30|334.5|334.25|334.5|334.25|334.5|334.3|334.4|334.25|2
1645794100000|2022-02-25 13:01:40|334.45|334.3|334.4|334.15|334.5|334.3|334.4|334.15|2
1645794110000|2022-02-25 13:01:50||334.2||334.2||334.25||334.2|1
1645794120000|2022-02-25 13:02:00|334.35|334.25|334.4|334.15|334.4|334.25|334.35|334.15|0
1645794130000|2022-02-25 13:02:10|334.35||334.4||334.4||334.35||0
1645794140000|2022-02-25 13:02:20|334.35||334.35||334.4||334.35||0
1645794160000|2022-02-25 13:02:40|334.45||334.45||334.45||334.45||1
1645794170000|2022-02-25 13:02:50|334.4||334.4||334.45||334.4||0
1645794180000|2022-02-25 13:03:00|334.45||334.45||334.45||334.45||0
1645794190000|2022-02-25 13:03:10|334.4||334.4||334.45||334.4||0
1645794200000|2022-02-25 13:03:20|334.35|334.1|334.35|334.1|334.35|334.1|334.35|334.1|0
1645794210000|2022-02-25 13:03:30|334.3|334.05|334.2|334|334.3|334.05|334.2|334|0
1645794220000|2022-02-25 13:03:40||334.05||334||334.05||334|0
1645794230000|2022-02-25 13:03:50||334.05||334.05||334.05||334|0
1645794240000|2022-02-25 13:04:00||334||334||334.05||334|0
1645794250000|2022-02-25 13:04:10|334.15|334.05|334.15|333.95|334.15|334.05|334.15|333.95|1
1645794260000|2022-02-25 13:04:20|334.2|334|334.2|334|334.2|334|334.2|333.95|1
1645794270000|2022-02-25 13:04:30||334.05||334||334.05||334|0
1645794280000|2022-02-25 13:04:40|334.15|333.95|334.2|334|334.2|334|334.15|333.95|0
1645794290000|2022-02-25 13:04:50||334.05||334.05||334.05||334|1
1645794300000|2022-02-25 13:05:00|334.3|334.1|334.2|334.05|334.3|334.15|334.2|334.05|1
1645794320000|2022-02-25 13:05:20|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|1
1645794330000|2022-02-25 13:05:30||334.15||334.15||334.15||334.1|0
1645794340000|2022-02-25 13:05:40|334.35|334.1|334.35|334.15|334.35|334.15|334.35|334.1|2
1645794360000|2022-02-25 13:06:00|334.45||334.45||334.45||334.4||1
1645794380000|2022-02-25 13:06:20|334.4|334.25|334.45|334.3|334.45|334.3|334.4|334.25|0
1645794390000|2022-02-25 13:06:30|334.5|334.35|334.55|334.35|334.55|334.35|334.5|334.35|0
1645794420000|2022-02-25 13:07:00|334.5|334.4|334.6|334.35|334.6|334.4|334.5|334.35|13
1645794440000|2022-02-25 13:07:20|334.65|334.45|334.7|334.5|334.7|334.55|334.65|334.45|1
1645794450000|2022-02-25 13:07:30||334.45||334.5||334.5||334.45|0
1645794460000|2022-02-25 13:07:40|334.65|334.45|334.65|334.5|334.65|334.5|334.65|334.45|1
1645794470000|2022-02-25 13:07:50||334.45||334.45||334.5||334.45|2
1645794480000|2022-02-25 13:08:00|334.6|334.4|334.6|334.35|334.6|334.4|334.55|334.35|1
1645794490000|2022-02-25 13:08:10|334.55|334.4|334.65|334.5|334.65|334.5|334.55|334.4|2
1645794500000|2022-02-25 13:08:20|334.6|334.45|334.65|334.45|334.65|334.45|334.6|334.45|1
1645794510000|2022-02-25 13:08:30|334.6|334.4|334.6|334.4|334.65|334.4|334.6|334.4|2
1645794520000|2022-02-25 13:08:40|334.55|334.35|334.55|334.35|334.55|334.35|334.55|334.3|0
1645794530000|2022-02-25 13:08:50||334.3||334.35||334.35||334.3|0
1645794540000|2022-02-25 13:09:00||334.4||334.4||334.4||334.4|0
1645794550000|2022-02-25 13:09:10|334.65|334.45|334.6|334.4|334.65|334.45|334.6|334.4|2
1645794560000|2022-02-25 13:09:20|334.65|334.35|334.55|334.35|334.65|334.35|334.55|334.35|0
1645794570000|2022-02-25 13:09:30||334.4||334.35||334.4||334.3|2
1645794580000|2022-02-25 13:09:40||334.4||334.35||334.4||334.35|0
1645794590000|2022-02-25 13:09:50|334.5|334.3|334.55|334.3|334.55|334.35|334.5|334.3|2
1645794600000|2022-02-25 13:10:00||334.35||334.3||334.35||334.3|0
1645794610000|2022-02-25 13:10:10||334.35||334.3||334.35||334.3|0
1645794620000|2022-02-25 13:10:20||334.35||334.3||334.35||334.3|0
1645794630000|2022-02-25 13:10:30|334.45|334.2|334.4|334.25|334.45|334.25|334.4|334.2|1
1645794640000|2022-02-25 13:10:40||334.2||334.15||334.2||334.15|2
1645794650000|2022-02-25 13:10:50|334.35||334.4||334.4||334.35||0
1645794660000|2022-02-25 13:11:00|334.5|334.2|334.5|334.35|334.5|334.35|334.5|334.2|2
1645794680000|2022-02-25 13:11:20|334.45|334.3|334.5|334.25|334.5|334.3|334.45|334.25|2
1645794690000|2022-02-25 13:11:30|334.45||334.5||334.5||334.45||0
1645794700000|2022-02-25 13:11:40|334.45||334.5||334.5||334.45||0
1645794710000|2022-02-25 13:11:50|334.45|334.2|334.5|334.25|334.5|334.25|334.45|334.2|0
1645794720000|2022-02-25 13:12:00|334.45|334.2|334.45|334.25|334.5|334.25|334.45|334.2|0
1645794730000|2022-02-25 13:12:10|334.5|334.3|334.5|334.3|334.5|334.35|334.45|334.25|0
1645794740000|2022-02-25 13:12:20|334.45|334.25|334.45|334.3|334.5|334.3|334.45|334.25|0
1645794760000|2022-02-25 13:12:40|334.4|334.25|334.4|334.2|334.4|334.25|334.4|334.2|6
1645794770000|2022-02-25 13:12:50|334.35|334.25|334.35|334.15|334.35|334.25|334.35|334.15|0
1645794780000|2022-02-25 13:13:00||334.1||334.15||334.15||334.1|0
1645794800000|2022-02-25 13:13:20|334.4||334.4||334.4||334.4||1
1645794820000|2022-02-25 13:13:40|334.35||334.35||334.4||334.35||0
1645794840000|2022-02-25 13:14:00|334.4||334.4||334.4||334.4||1
1645794850000|2022-02-25 13:14:10|334.35||334.35||334.35||334.35||0
1645794860000|2022-02-25 13:14:20|334.4||334.45||334.45||334.4||1
1645794910000|2022-02-25 13:15:10|334.4||334.4||334.45||334.4||0
1645794920000|2022-02-25 13:15:20|334.45||334.45||334.45||334.4||1
1645794930000|2022-02-25 13:15:30|334.4||334.4||334.45||334.4||0
1645794940000|2022-02-25 13:15:40|334.35||334.35||334.35||334.35||0
1645795000000|2022-02-25 13:16:40|334.4||334.4||334.4||334.4||1
1645795010000|2022-02-25 13:16:50|334.45||334.45||334.45||334.45||1
1645795020000|2022-02-25 13:17:00|334.4||334.4||334.45||334.4||0
1645795030000|2022-02-25 13:17:10|334.45||334.45||334.45||334.45||1
1645795040000|2022-02-25 13:17:20|334.5||334.5||334.5||334.5||1
1645795050000|2022-02-25 13:17:30|334.45||334.5||334.5||334.45||0
1645795060000|2022-02-25 13:17:40|334.45||334.45||334.45||334.45||0
1645795090000|2022-02-25 13:18:10|334.5||334.5||334.5||334.5||1
1645795110000|2022-02-25 13:18:30|334.45||334.45||334.5||334.45||0
1645795120000|2022-02-25 13:18:40|334.4||334.45||334.45||334.4||0
1645795130000|2022-02-25 13:18:50||334.2||334.2||334.2||334.2|0
1645795140000|2022-02-25 13:19:00|334.5|334.25|334.55|334.3|334.55|334.3|334.5|334.25|1
1645795150000|2022-02-25 13:19:10|334.6|334.35|334.6|334.35|334.6|334.35|334.6|334.35|1
1645795160000|2022-02-25 13:19:20|334.55||334.6||334.6||334.55||0
1645795170000|2022-02-25 13:19:30||334.4||334.45||334.45||334.4|0
1645795180000|2022-02-25 13:19:40||334.4||334.45||334.45||334.4|7
1645795190000|2022-02-25 13:19:50|334.65|334.5|334.75|334.55|334.75|334.55|334.65|334.5|2
1645795200000|2022-02-25 13:20:00|334.8|334.6|334.8|334.65|334.8|334.65|334.8|334.6|0
1645795210000|2022-02-25 13:20:10|334.85|334.6|334.85|334.65|334.85|334.65|334.85|334.6|2
1645795220000|2022-02-25 13:20:20||334.7||334.7||334.7||334.7|0
1645795230000|2022-02-25 13:20:30|334.9|334.75|334.95|334.75|334.95|334.75|334.9|334.75|5
1645795240000|2022-02-25 13:20:40|334.9||334.9||334.9||334.9||4
1645795250000|2022-02-25 13:20:50|334.95||334.95||335||334.95||8
1645795260000|2022-02-25 13:21:00|334.9||334.95||334.95||334.9||0
1645795270000|2022-02-25 13:21:10|||||||||1
1645795280000|2022-02-25 13:21:20|334.9||334.95||334.95||334.9||0
1645795290000|2022-02-25 13:21:30|334.9||334.95||334.95||334.9||0
1645795320000|2022-02-25 13:22:00|334.9||334.9||334.9||334.9||0
1645795340000|2022-02-25 13:22:20|334.85|334.7|334.9|334.75|334.9|334.75|334.85|334.7|7
1645795350000|2022-02-25 13:22:30|334.95|334.8|335|334.8|335|334.8|334.95|334.8|2
1645795360000|2022-02-25 13:22:40|335.05|334.85|335.05|334.9|335.05|334.9|335.05|334.85|5
1645795370000|2022-02-25 13:22:50|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|1
1645795380000|2022-02-25 13:23:00|335.05|334.9|335.1|334.9|335.1|334.9|335.05|334.9|9
1645795390000|2022-02-25 13:23:10||334.95||334.95||334.95||334.95|0
1645795400000|2022-02-25 13:23:20|335.05|334.9|335.1|334.9|335.1|334.95|335.05|334.9|10
1645795410000|2022-02-25 13:23:30|335.15|334.95|335.15|334.95|335.15|334.95|335.15|334.95|1
1645795450000|2022-02-25 13:24:10|335.2||335.15||335.2||335.15||8
1645795460000|2022-02-25 13:24:20|335.2||335.2||335.2||335.2||0
1645795470000|2022-02-25 13:24:30|335.15||335.15||335.2||335.15||0
1645795480000|2022-02-25 13:24:40|335.2||335.15||335.2||335.15||0
1645795490000|2022-02-25 13:24:50|335.2||335.2||335.2||335.15||0
1645795500000|2022-02-25 13:25:00|335.15||335.2||335.2||335.15||0
1645795510000|2022-02-25 13:25:10|335.15||335.15||335.2||335.15||0
1645795530000|2022-02-25 13:25:30|335.1|334.9|335.05|334.9|335.1|334.9|335.05|334.9|4
1645795540000|2022-02-25 13:25:40|335.1|334.85|335.05|334.85|335.1|334.85|335|334.85|5
1645795550000|2022-02-25 13:25:50|335||335||335||335||0
1645795560000|2022-02-25 13:26:00||334.8||334.85||334.85||334.8|1
1645795570000|2022-02-25 13:26:10|335.05|334.8|335|334.85|335.05|334.85|335|334.8|2
1645795580000|2022-02-25 13:26:20|335.05||335.05||335.05||335||0
1645795590000|2022-02-25 13:26:30||334.9||334.9||334.9||334.9|0
1645795600000|2022-02-25 13:26:40|335.1|334.85|335|334.85|335.1|334.85|335|334.85|4
1645795610000|2022-02-25 13:26:50|334.95|334.8|335|334.8|335|334.8|334.95|334.8|1
1645795620000|2022-02-25 13:27:00|334.95|334.75|334.95|334.8|335|334.8|334.95|334.75|0
1645795630000|2022-02-25 13:27:10|335|334.75|335|334.75|335|334.75|334.95|334.75|4
1645795640000|2022-02-25 13:27:20|334.95||334.95||334.95||334.95||0
1645795670000|2022-02-25 13:27:50||334.7||334.7||334.7||334.7|1
1645795690000|2022-02-25 13:28:10||334.6||334.7||334.7||334.6|0
1645795700000|2022-02-25 13:28:20||334.6||334.55||334.65||334.55|0
1645795720000|2022-02-25 13:28:40||334.5||334.55||334.55||334.5|0
1645795730000|2022-02-25 13:28:50||334.5||334.55||334.55||334.5|0
1645795750000|2022-02-25 13:29:10||334.65||334.65||334.65||334.6|0
1645795760000|2022-02-25 13:29:20||334.6||334.55||334.65||334.55|0
1645795780000|2022-02-25 13:29:40|335|334.8|334.95|334.65|335|334.85|334.95|334.65|3
1645795790000|2022-02-25 13:29:50||334.7||334.7||334.7||334.7|0
1645795800000|2022-02-25 13:30:00||334.65||334.7||334.7||334.65|0
1645795810000|2022-02-25 13:30:10||334.65||334.55||334.65||334.55|0
1645795820000|2022-02-25 13:30:20||334.5||334.55||334.55||334.5|0
1645795840000|2022-02-25 13:30:40|334.9||334.85||334.9||334.85||0
1645795850000|2022-02-25 13:30:50|334.8|334.5|334.75|334.5|334.8|334.5|334.75|334.5|0
1645795860000|2022-02-25 13:31:00|334.7|334.45|334.65|334.45|334.7|334.45|334.65|334.45|1
1645795870000|2022-02-25 13:31:10|334.7|334.5|334.75|334.55|334.75|334.55|334.7|334.5|2
1645795890000|2022-02-25 13:31:30|334.8||334.9||334.9||334.8||4
1645795900000|2022-02-25 13:31:40|335|334.65|335|334.75|335|334.75|335|334.65|0
1645795910000|2022-02-25 13:31:50|335.1|334.9|335.15|334.95|335.2|335|335.1|334.85|4
1645795920000|2022-02-25 13:32:00||334.85||334.85||334.95||334.85|3
1645795930000|2022-02-25 13:32:10|335.1|334.9|335|334.8|335.1|334.9|335|334.75|5
1645795940000|2022-02-25 13:32:20|334.95|334.75|334.95|334.75|334.95|334.75|334.95|334.7|4
1645795950000|2022-02-25 13:32:30||334.7||334.7||334.7||334.7|0
1645795960000|2022-02-25 13:32:40|335|334.75|335.05|334.75|335.05|334.75|335|334.75|3
1645795970000|2022-02-25 13:32:50|335||335||335.05||335||0
1645795980000|2022-02-25 13:33:00|334.95|334.65|334.95|334.7|334.95|334.7|334.95|334.65|4
1645795990000|2022-02-25 13:33:10||334.75||334.75||334.75||334.7|0
1645796000000|2022-02-25 13:33:20|335|334.8|334.95|334.8|335.05|334.85|334.95|334.8|4
1645796010000|2022-02-25 13:33:30|335|334.85|334.95|334.75|335.05|334.85|334.95|334.75|3
1645796020000|2022-02-25 13:33:40||334.8||334.75||334.8||334.75|2
1645796030000|2022-02-25 13:33:50||334.7||334.75||334.75||334.7|0
1645796040000|2022-02-25 13:34:00|335.05|334.8|335|334.8|335.05|334.8|334.95|334.8|2
1645796050000|2022-02-25 13:34:10|335.05|334.85|335.1|334.9|335.1|334.9|335|334.85|7
1645796060000|2022-02-25 13:34:20||334.95||334.95||334.95||334.9|0
1645796070000|2022-02-25 13:34:30|335.05|334.85|335.05|334.9|335.05|334.9|335.05|334.85|1
1645796080000|2022-02-25 13:34:40|335.1|334.95|335.2|334.95|335.2|334.95|335.1|334.95|3
1645796090000|2022-02-25 13:34:50|335.15||335.2||335.2||335.15||0
1645796110000|2022-02-25 13:35:10|335.15|335|335.2|335|335.2|335|335.15|335|5
1645796120000|2022-02-25 13:35:20|335.25|335.05|335.3|335.15|335.3|335.15|335.25|335.05|8
1645796130000|2022-02-25 13:35:30|335.35||335.35||335.35||335.35||2
1645796150000|2022-02-25 13:35:50|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|7
1645796160000|2022-02-25 13:36:00|335.45|335.3|335.4|335.25|335.45|335.3|335.4|335.2|17
1645796170000|2022-02-25 13:36:10|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|15
1645796180000|2022-02-25 13:36:20|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.3|4
1645796190000|2022-02-25 13:36:30|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|1
1645796200000|2022-02-25 13:36:40|335.55|335.35|335.55|335.35|335.55|335.4|335.55|335.35|8
1645796230000|2022-02-25 13:37:10|335.6|335.4|335.65|335.45|335.65|335.45|335.6|335.4|2
1645796240000|2022-02-25 13:37:20|335.6||335.65||335.65||335.6||0
1645796250000|2022-02-25 13:37:30|335.7|335.5|335.7|335.5|335.7|335.5|335.65|335.5|4
1645796260000|2022-02-25 13:37:40|335.65|335.4|335.6|335.4|335.65|335.4|335.6|335.4|7
1645796270000|2022-02-25 13:37:50|||||||||1
1645796280000|2022-02-25 13:38:00|335.55|335.35|335.55|335.35|335.6|335.35|335.55|335.35|1
1645796300000|2022-02-25 13:38:20|||||||||1
1645796310000|2022-02-25 13:38:30|335.5||335.55||335.55||335.5||0
1645796340000|2022-02-25 13:39:00|335.5|335.25|335.5|335.3|335.5|335.3|335.45|335.25|4
1645796350000|2022-02-25 13:39:10|335.45|335.25|335.45|335.3|335.45|335.3|335.45|335.25|2
1645796360000|2022-02-25 13:39:20|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|8
1645796370000|2022-02-25 13:39:30|335.55||335.55||335.55||335.55||2
1645796380000|2022-02-25 13:39:40|335.6||335.55||335.6||335.55||0
1645796400000|2022-02-25 13:40:00|335.5||335.5||335.5||335.5||0
1645796410000|2022-02-25 13:40:10|335.55||335.6||335.6||335.55||2
1645796430000|2022-02-25 13:40:30|335.55||335.6||335.6||335.55||0
1645796440000|2022-02-25 13:40:40|335.55||335.6||335.6||335.55||0
1645796450000|2022-02-25 13:40:50|335.65||335.6||335.65||335.6||2
1645796460000|2022-02-25 13:41:00|335.55||335.55||335.6||335.55||4
1645796470000|2022-02-25 13:41:10|335.5||335.55||335.55||335.5||1
1645796510000|2022-02-25 13:41:50|335.65||335.6||335.65||335.6||2
1645796520000|2022-02-25 13:42:00|335.55||335.55||335.6||335.55||0
1645796530000|2022-02-25 13:42:10|335.5||335.55||335.55||335.5||0
1645796540000|2022-02-25 13:42:20|335.5||335.5||335.5||335.5||0
1645796550000|2022-02-25 13:42:30|335.45|335.3|335.45|335.25|335.45|335.3|335.45|335.25|9
1645796560000|2022-02-25 13:42:40|335.4|335.15|335.35|335.15|335.4|335.15|335.3|335.15|2
1645796570000|2022-02-25 13:42:50|335.3||335.3||335.3||335.3||0
1645796580000|2022-02-25 13:43:00|335.35|335.2|335.35|335.15|335.4|335.2|335.35|335.15|6
1645796600000|2022-02-25 13:43:20|335.3|335.05|335.25|335.05|335.3|335.05|335.25|335.05|2
1645796610000|2022-02-25 13:43:30|335.3|335.1|335.3|335.15|335.35|335.15|335.3|335.1|3
1645796620000|2022-02-25 13:43:40|335.35|335.1|335.35|335.15|335.35|335.15|335.35|335.1|6
1645796630000|2022-02-25 13:43:50|335.3||335.35||335.35||335.3||1
1645796660000|2022-02-25 13:44:20||335.05||335.1||335.15||335.05|5
1645796670000|2022-02-25 13:44:30||335.15||335.15||335.15||335.15|0
1645796690000|2022-02-25 13:44:50|335.45|335.2|335.4|335.2|335.45|335.25|335.4|335.2|4
1645796700000|2022-02-25 13:45:00|335.45|335.25|335.45|335.3|335.45|335.3|335.45|335.25|3
1645796710000|2022-02-25 13:45:10|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|0
1645796720000|2022-02-25 13:45:20|335.55||335.55||335.55||335.55||2
1645796730000|2022-02-25 13:45:30||335.4||335.35||335.4||335.35|2
1645796740000|2022-02-25 13:45:40|335.5|335.25|335.55|335.35|335.55|335.35|335.45|335.25|8
1645796750000|2022-02-25 13:45:50||335.3||335.4||335.4||335.3|1
1645796760000|2022-02-25 13:46:00|335.5|335.35|335.45|335.3|335.5|335.35|335.45|335.3|9
1645796770000|2022-02-25 13:46:10|335.4|335.25|335.45|335.3|335.45|335.3|335.4|335.25|8
1645796780000|2022-02-25 13:46:20|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|3
1645796790000|2022-02-25 13:46:30|335.35|335.15|335.35|335.15|335.35|335.15|335.35|335.15|2
1645796850000|2022-02-25 13:47:30||335.2||335.15||335.2||335.15|0
1645796860000|2022-02-25 13:47:40||335.2||335.2||335.2||335.2|0
1645796880000|2022-02-25 13:48:00|335.4|335.25|335.45|335.3|335.45|335.3|335.4|335.25|5
1645796890000|2022-02-25 13:48:10|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.35|3
1645796900000|2022-02-25 13:48:20||335.4||335.4||335.4||335.4|0
1645796910000|2022-02-25 13:48:30||335.35||335.3||335.35||335.3|6
1645796920000|2022-02-25 13:48:40||335.35||335.35||335.35||335.35|0
1645796950000|2022-02-25 13:49:10||335.25||335.35||335.35||335.25|4
1645797000000|2022-02-25 13:50:00|335.6|335.4|335.55|335.4|335.6|335.4|335.55|335.4|4
1645797010000|2022-02-25 13:50:10|335.6|335.35|335.6|335.45|335.6|335.45|335.6|335.35|6
1645797030000|2022-02-25 13:50:30|335.65|335.4|335.7|335.5|335.7|335.5|335.65|335.4|6
1645797040000|2022-02-25 13:50:40||335.55||335.55||335.55||335.55|0
1645797050000|2022-02-25 13:50:50|335.65|335.45|335.7|335.55|335.7|335.55|335.65|335.45|4
1645797060000|2022-02-25 13:51:00|335.75|335.6|335.75|335.55|335.75|335.6|335.75|335.55|4
1645797070000|2022-02-25 13:51:10|335.7|335.6|335.75|335.6|335.75|335.6|335.7|335.55|5
1645797080000|2022-02-25 13:51:20|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|5
1645797090000|2022-02-25 13:51:30|335.85|335.7|335.85|335.7|335.85|335.7|335.8|335.7|4
1645797100000|2022-02-25 13:51:40|335.9||335.85||335.9||335.85||2
1645797110000|2022-02-25 13:51:50|||||||||1
1645797120000|2022-02-25 13:52:00|335.8|335.6|335.85|335.7|335.85|335.7|335.8|335.6|2
1645797130000|2022-02-25 13:52:10||335.65||335.65||335.7||335.65|0
1645797140000|2022-02-25 13:52:20||335.7||335.65||335.7||335.65|0
1645797150000|2022-02-25 13:52:30|335.8|335.7|335.85|335.7|335.85|335.7|335.8|335.7|0
1645797160000|2022-02-25 13:52:40||335.65||335.7||335.7||335.65|3
1645797180000|2022-02-25 13:53:00|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|3
1645797200000|2022-02-25 13:53:20|||||||||1
1645797210000|2022-02-25 13:53:30|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|3
1645797230000|2022-02-25 13:53:50|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|2
1645797250000|2022-02-25 13:54:10|||||||||1
1645797260000|2022-02-25 13:54:20|335.85|335.7|335.9|335.75|335.9|335.75|335.85|335.65|4
1645797270000|2022-02-25 13:54:30|335.85|335.65|335.85|335.65|335.85|335.7|335.85|335.65|2
1645797280000|2022-02-25 13:54:40|335.8|335.7|335.8|335.65|335.8|335.7|335.8|335.65|0
1645797290000|2022-02-25 13:54:50||335.6||335.65||335.65||335.6|4
1645797310000|2022-02-25 13:55:10|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|7
1645797320000|2022-02-25 13:55:20||335.65||335.7||335.7||335.65|2
1645797340000|2022-02-25 13:55:40|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|1
1645797350000|2022-02-25 13:55:50|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|2
1645797360000|2022-02-25 13:56:00|336.05|335.85|336|335.85|336.05|335.85|336|335.8|7
1645797420000|2022-02-25 13:57:00|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|2
1645797440000|2022-02-25 13:57:20|||||||||2
1645797450000|2022-02-25 13:57:30|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|8
1645797490000|2022-02-25 13:58:10|336.05|335.9|336.1|335.95|336.1|335.95|336.05|335.9|7
1645797500000|2022-02-25 13:58:20|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|3
1645797510000|2022-02-25 13:58:30|336.1|335.95|336.1|335.95|336.1|335.95|336.05|335.95|0
1645797520000|2022-02-25 13:58:40|336.05|335.9|336.05|335.85|336.05|335.9|336.05|335.85|1
1645797530000|2022-02-25 13:58:50||335.9||335.9||335.9||335.9|0
1645797550000|2022-02-25 13:59:10|||||||||1
1645797560000|2022-02-25 13:59:20|336.1|335.95|336.15|336|336.15|336|336.1|335.95|11
1645797570000|2022-02-25 13:59:30|336.1|335.9|336.1|335.95|336.1|335.95|336.1|335.9|7
1645797580000|2022-02-25 13:59:40||335.9||335.95||335.95||335.9|3
1645797590000|2022-02-25 13:59:50|336.15|336|336.15|335.95|336.15|336|336.15|335.95|5
1645797600000|2022-02-25 14:00:00|336.1|336|336.15|336|336.15|336|336.1|335.95|1
1645797610000|2022-02-25 14:00:10|336.2|336.05|336.2|336.05|336.25|336.05|336.2|336.05|3
1645797620000|2022-02-25 14:00:20|336.25|336|336.15|335.95|336.25|336|336.1|335.95|3
1645797630000|2022-02-25 14:00:30|336.1|335.9|336.1|335.9|336.1|335.95|336.1|335.9|3
1645797640000|2022-02-25 14:00:40|336.05||336.05||336.1||336.05||1
1645797650000|2022-02-25 14:00:50||335.85||335.9||335.9||335.85|3
1645797660000|2022-02-25 14:01:00|||||||||1
1645797670000|2022-02-25 14:01:10|336|335.85|336|335.85|336|335.85|336|335.85|2
1645797690000|2022-02-25 14:01:30|335.95|335.8|336|335.85|336|335.85|335.95|335.8|4
1645797700000|2022-02-25 14:01:40||335.8||335.85||335.85||335.8|3
1645797710000|2022-02-25 14:01:50||335.8||335.85||335.85||335.8|3
1645797730000|2022-02-25 14:02:10|335.95|335.8|335.95|335.8|336|335.8|335.95|335.8|3
1645797740000|2022-02-25 14:02:20|336|335.85|335.95|335.8|336|335.85|335.95|335.75|12
1645797760000|2022-02-25 14:02:40|336|335.85|336.05|335.9|336.05|335.9|336|335.85|4
1645797770000|2022-02-25 14:02:50|336.1|335.85|336|335.85|336.1|335.85|336|335.85|2
1645797780000|2022-02-25 14:03:00|336.05|335.9|336.1|335.95|336.1|335.95|336|335.9|1
1645797790000|2022-02-25 14:03:10|336.05|335.9|336.05|335.9|336.1|335.9|336.05|335.9|3
1645797800000|2022-02-25 14:03:20||335.85||335.85||335.85||335.85|1
1645797810000|2022-02-25 14:03:30||335.9||335.9||335.9||335.9|1
1645797830000|2022-02-25 14:03:50|336|335.85|336|335.85|336.05|335.85|336|335.85|1
1645797840000|2022-02-25 14:04:00|336.05|335.8|336.05|335.9|336.05|335.9|336.05|335.8|5
1645797860000|2022-02-25 14:04:20|336.1|335.95|336.15|336|336.15|336|336.1|335.95|4
1645797870000|2022-02-25 14:04:30|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336.05|0
1645797880000|2022-02-25 14:04:40|336.2|336|336.15|336|336.2|336|336.15|336|2
1645797890000|2022-02-25 14:04:50|336.2||336.15||336.2||336.15||0
1645797900000|2022-02-25 14:05:00|336.2||336.15||336.2||336.15||0
1645797910000|2022-02-25 14:05:10|336.1|335.95|336.1|335.95|336.15|336|336.1|335.95|4
1645797920000|2022-02-25 14:05:20|336.15||336.1||336.15||336.1||0
1645797940000|2022-02-25 14:05:40|336.05|335.9|336.1|335.95|336.1|335.95|336.05|335.9|3
1645797950000|2022-02-25 14:05:50|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|1
1645797960000|2022-02-25 14:06:00|||||||||2
1645797970000|2022-02-25 14:06:10|336|335.85|336|335.85|336|335.85|336|335.85|2
1645797980000|2022-02-25 14:06:20|336.05|335.9|336|335.85|336.05|335.9|336|335.85|2
1645797990000|2022-02-25 14:06:30||335.8||335.85||335.85||335.8|1
1645798000000|2022-02-25 14:06:40|335.95|335.8|336|335.85|336|335.85|335.95|335.8|3
1645798010000|2022-02-25 14:06:50|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|2
1645798020000|2022-02-25 14:07:00||335.85||335.9||335.9||335.85|3
1645798030000|2022-02-25 14:07:10|336.1|335.95|336.15|336|336.15|336|336.1|335.95|5
1645798040000|2022-02-25 14:07:20|336.2||336.15||336.2||336.15||0
1645798050000|2022-02-25 14:07:30|336.1|335.95|336.1|335.95|336.15|335.95|336.1|335.95|3
1645798060000|2022-02-25 14:07:40|336.15||336.15||336.15||336.15||0
1645798070000|2022-02-25 14:07:50||336||336||336||335.95|2
1645798080000|2022-02-25 14:08:00||335.95||335.95||335.95||335.95|3
1645798090000|2022-02-25 14:08:10||336||335.95||336||335.95|2
1645798100000|2022-02-25 14:08:20|336.1||336.1||336.1||336.1||0
1645798110000|2022-02-25 14:08:30|336.05|335.9|336.1|335.9|336.1|335.95|336.05|335.9|4
1645798120000|2022-02-25 14:08:40|336.05|335.95|336.1|335.9|336.1|335.95|336.05|335.9|1
1645798130000|2022-02-25 14:08:50|336.05|335.95|336.05|335.9|336.1|335.95|336.05|335.9|2
1645798140000|2022-02-25 14:09:00|336|335.85|336|335.85|336.05|335.85|336|335.85|1
1645798150000|2022-02-25 14:09:10|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|7
1645798160000|2022-02-25 14:09:20||335.7||335.75||335.75||335.7|3
1645798170000|2022-02-25 14:09:30|335.85|335.7|335.85|335.65|335.85|335.7|335.8|335.65|5
1645798180000|2022-02-25 14:09:40|335.8|335.6|335.75|335.55|335.8|335.6|335.75|335.55|0
1645798190000|2022-02-25 14:09:50|335.7|335.6|335.7|335.5|335.7|335.6|335.7|335.5|1
1645798200000|2022-02-25 14:10:00||335.55||335.55||335.55||335.5|0
1645798210000|2022-02-25 14:10:10||335.5||335.55||335.55||335.5|0
1645798220000|2022-02-25 14:10:20|335.65|335.5|335.65|335.45|335.65|335.5|335.65|335.45|2
1645798230000|2022-02-25 14:10:30|335.6|335.5|335.65|335.45|335.65|335.5|335.6|335.4|0
1645798240000|2022-02-25 14:10:40||335.5||335.45||335.5||335.45|0
1645798250000|2022-02-25 14:10:50||335.5||335.5||335.5||335.45|0
1645798260000|2022-02-25 14:11:00|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|3
1645798270000|2022-02-25 14:11:10|335.75|335.6|335.7|335.55|335.75|335.6|335.7|335.5|2
1645798320000|2022-02-25 14:12:00|335.75|335.6|335.75|335.6|335.75|335.6|335.7|335.6|4
1645798340000|2022-02-25 14:12:20|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|8
1645798350000|2022-02-25 14:12:30||335.55||335.6||335.6||335.55|1
1645798360000|2022-02-25 14:12:40|||||||||1
1645798370000|2022-02-25 14:12:50|335.7|335.5|335.65|335.5|335.7|335.55|335.65|335.5|6
1645798380000|2022-02-25 14:13:00|335.7|335.45|335.65|335.5|335.7|335.5|335.65|335.45|4
1645798400000|2022-02-25 14:13:20||335.45||335.5||335.5||335.45|2
1645798410000|2022-02-25 14:13:30|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.5|6
1645798420000|2022-02-25 14:13:40|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|2
1645798430000|2022-02-25 14:13:50|||||||||4
1645798440000|2022-02-25 14:14:00|335.85|335.7|335.9|335.75|335.9|335.75|335.85|335.7|2
1645798450000|2022-02-25 14:14:10|335.85|335.7|335.85|335.65|335.85|335.75|335.85|335.65|8
1645798460000|2022-02-25 14:14:20|335.8|335.7|335.8|335.65|335.8|335.7|335.8|335.65|0
1645798470000|2022-02-25 14:14:30|335.85|335.7|335.85|335.65|335.85|335.7|335.8|335.65|0
1645798480000|2022-02-25 14:14:40|335.8||335.85||335.85||335.8||0
1645798490000|2022-02-25 14:14:50|335.8|335.6|335.8|335.6|335.85|335.65|335.8|335.6|1
1645798500000|2022-02-25 14:15:00|335.75|335.65|335.75|335.6|335.75|335.65|335.7|335.55|1
1645798510000|2022-02-25 14:15:10||335.55||335.55||335.6||335.55|0
1645798520000|2022-02-25 14:15:20|335.8|335.6|335.8|335.6|335.8|335.65|335.75|335.55|3
1645798530000|2022-02-25 14:15:30|335.75|335.65|335.8|335.6|335.8|335.65|335.75|335.6|0
1645798540000|2022-02-25 14:15:40||335.65||335.6||335.65||335.6|0
1645798550000|2022-02-25 14:15:50|335.75|335.55|335.75|335.55|335.75|335.55|335.7|335.5|0
1645798560000|2022-02-25 14:16:00||335.6||335.6||335.6||335.55|0
1645798570000|2022-02-25 14:16:10|335.7|335.55|335.7|335.5|335.7|335.55|335.7|335.5|1
1645798580000|2022-02-25 14:16:20|335.65|335.45|335.65|335.45|335.65|335.5|335.6|335.45|0
1645798590000|2022-02-25 14:16:30|335.6|335.4|335.6|335.4|335.65|335.4|335.6|335.4|0
1645798600000|2022-02-25 14:16:40||335.45||335.45||335.45||335.4|0
1645798610000|2022-02-25 14:16:50|335.55|335.4|335.55|335.35|335.6|335.45|335.55|335.35|0
1645798650000|2022-02-25 14:17:30|335.5||335.5||335.55||335.5||1
1645798660000|2022-02-25 14:17:40|||||||||1
1645798700000|2022-02-25 14:18:20|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|3
1645798710000|2022-02-25 14:18:30|335.4|335.25|335.45|335.25|335.45|335.25|335.4|335.25|2
1645798720000|2022-02-25 14:18:40|335.4|335.3|335.5|335.35|335.5|335.35|335.4|335.3|3
1645798730000|2022-02-25 14:18:50|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|3
1645798740000|2022-02-25 14:19:00|||||||||2
1645798750000|2022-02-25 14:19:10|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|2
1645798760000|2022-02-25 14:19:20|335.65|335.5|335.65|335.5|335.65|335.5|335.6|335.5|0
1645798780000|2022-02-25 14:19:40||335.45||335.5||335.5||335.45|2
1645798790000|2022-02-25 14:19:50|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|2
1645798800000|2022-02-25 14:20:00|335.6|335.45|335.65|335.45|335.65|335.45|335.6|335.4|2
1645798810000|2022-02-25 14:20:10||335.5||335.5||335.5||335.5|0
1645798820000|2022-02-25 14:20:20|335.7|335.55|335.75|335.55|335.75|335.55|335.7|335.55|2
1645798830000|2022-02-25 14:20:30||335.6||335.55||335.6||335.55|0
1645798840000|2022-02-25 14:20:40||335.6||335.6||335.6||335.55|4
1645798850000|2022-02-25 14:20:50|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|2
1645798860000|2022-02-25 14:21:00|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|5
1645798880000|2022-02-25 14:21:20|335.85|335.7|335.85|335.7|335.85|335.7|335.8|335.7|0
1645798890000|2022-02-25 14:21:30||335.65||335.7||335.7||335.65|2
1645798900000|2022-02-25 14:21:40|||||||||1
1645798950000|2022-02-25 14:22:30|335.8|335.65|335.85|335.65|335.85|335.65|335.8|335.65|1
1645798960000|2022-02-25 14:22:40|335.9|335.7|335.9|335.75|335.9|335.75|335.9|335.7|1
1645798980000|2022-02-25 14:23:00|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|7
1645799000000|2022-02-25 14:23:20|335.9|335.75|335.9|335.75|335.95|335.8|335.9|335.75|4
1645799010000|2022-02-25 14:23:30|335.95||335.9||335.95||335.9||0
1645799020000|2022-02-25 14:23:40|335.95|335.8|335.95|335.8|335.95|335.8|335.9|335.75|2
1645799060000|2022-02-25 14:24:20|336|335.85|335.95|335.8|336|335.85|335.95|335.8|6
1645799080000|2022-02-25 14:24:40|336||335.95||336||335.95||0
1645799100000|2022-02-25 14:25:00|335.9|335.75|335.85|335.7|335.9|335.8|335.85|335.65|4
1645799110000|2022-02-25 14:25:10||335.65||335.7||335.7||335.65|1
1645799120000|2022-02-25 14:25:20|||||||||1
1645799140000|2022-02-25 14:25:40|335.8|335.65|335.75|335.6|335.8|335.65|335.75|335.6|5
1645799170000|2022-02-25 14:26:10|335.7|335.55|335.75|335.55|335.75|335.55|335.7|335.5|6
1645799180000|2022-02-25 14:26:20|335.7|335.6|335.75|335.6|335.75|335.6|335.7|335.6|2
1645799200000|2022-02-25 14:26:40|||||||||1
1645799240000|2022-02-25 14:27:20|335.8|335.65|335.8|335.65|335.85|335.65|335.8|335.65|4
1645799260000|2022-02-25 14:27:40|335.75|335.6|335.7|335.55|335.75|335.6|335.7|335.55|2
1645799270000|2022-02-25 14:27:50|335.75|335.6|335.65|335.5|335.75|335.6|335.65|335.5|5
1645799280000|2022-02-25 14:28:00|335.7|335.55|335.7|335.55|335.7|335.55|335.65|335.5|3
1645799290000|2022-02-25 14:28:10|335.65|335.5|335.65|335.5|335.7|335.5|335.65|335.5|1
1645799300000|2022-02-25 14:28:20|335.6|335.4|335.6|335.45|335.6|335.45|335.6|335.4|2
1645799320000|2022-02-25 14:28:40||335.4||335.45||335.45||335.4|2
1645799340000|2022-02-25 14:29:00|||||||||3
1645799350000|2022-02-25 14:29:10|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|3
1645799370000|2022-02-25 14:29:30||335.45||335.5||335.5||335.45|2
1645799380000|2022-02-25 14:29:40|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.5|4
1645799390000|2022-02-25 14:29:50|335.75|335.5|335.75|335.6|335.75|335.6|335.7|335.5|4
1645799400000|2022-02-25 14:30:00|335.8|335.65|335.7|335.55|335.8|335.65|335.7|335.55|12
1645799410000|2022-02-25 14:30:10||335.5||335.5||335.5||335.5|5
1645799420000|2022-02-25 14:30:20|335.8|335.55|335.9|335.75|335.9|335.75|335.8|335.55|6
1645799430000|2022-02-25 14:30:30|335.95|335.7|335.95|335.8|335.95|335.8|335.9|335.7|0
1645799440000|2022-02-25 14:30:40|336|335.75|335.9|335.75|336|335.75|335.9|335.75|3
1645799450000|2022-02-25 14:30:50|335.95|335.8|335.95|335.8|336.05|335.85|335.9|335.8|6
1645799460000|2022-02-25 14:31:00|336|335.75|335.95|335.8|336|335.8|335.95|335.75|2
1645799470000|2022-02-25 14:31:10|335.9|335.75|335.95|335.8|335.95|335.8|335.85|335.7|5
1645799480000|2022-02-25 14:31:20|336|335.75|335.95|335.8|336|335.8|335.95|335.75|2
1645799490000|2022-02-25 14:31:30|336.05|335.85|336.1|335.9|336.1|335.9|336.05|335.85|6
1645799500000|2022-02-25 14:31:40|336.05|335.95|336.1|335.95|336.1|335.95|336.05|335.95|3
1645799510000|2022-02-25 14:31:50|336.15|336|336.15|336|336.15|336|336.15|336|8
1645799520000|2022-02-25 14:32:00|336.1|335.95|336.25|336.1|336.25|336.1|336.1|335.95|20
1645799530000|2022-02-25 14:32:10|336.3|336.15|336.4|336.2|336.4|336.25|336.3|336.1|8
1645799540000|2022-02-25 14:32:20|336.45|336.25|336.5|336.35|336.5|336.35|336.45|336.25|5
1645799550000|2022-02-25 14:32:30|336.55|336.3|336.4|336.25|336.55|336.3|336.4|336.25|6
1645799560000|2022-02-25 14:32:40|336.45|336.3|336.45|336.3|336.5|336.3|336.45|336.3|4
1645799570000|2022-02-25 14:32:50|336.4|336.2|336.35|336.2|336.45|336.25|336.35|336.2|11
1645799580000|2022-02-25 14:33:00|336.4|336.25|336.45|336.3|336.45|336.3|336.4|336.25|1
1645799590000|2022-02-25 14:33:10|336.5|336.35|336.65|336.5|336.65|336.5|336.5|336.35|9
1645799610000|2022-02-25 14:33:30|||||||||1
1645799620000|2022-02-25 14:33:40|336.6|336.45|336.6|336.45|336.6|336.45|336.55|336.4|5
1645799630000|2022-02-25 14:33:50|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|4
1645799640000|2022-02-25 14:34:00|336.75|336.5|336.75|336.55|336.75|336.55|336.7|336.5|4
1645799650000|2022-02-25 14:34:10|336.7|336.5|336.85|336.65|336.85|336.7|336.7|336.5|4
1645799660000|2022-02-25 14:34:20||336.7||336.7||336.7||336.65|0
1645799670000|2022-02-25 14:34:30|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|5
1645799680000|2022-02-25 14:34:40|336.8|336.7|336.8|336.65|336.85|336.7|336.75|336.6|2
1645799690000|2022-02-25 14:34:50|336.85|336.6|336.8|336.6|336.85|336.65|336.75|336.55|1
1645799700000|2022-02-25 14:35:00|336.75|336.55|336.6|336.4|336.75|336.55|336.6|336.4|5
1645799710000|2022-02-25 14:35:10|336.65|336.45|336.75|336.55|336.75|336.55|336.65|336.4|2
1645799720000|2022-02-25 14:35:20|336.8|336.5|336.75|336.5|336.8|336.55|336.75|336.5|1
1645799730000|2022-02-25 14:35:30|336.6|336.45|336.55|336.4|336.6|336.45|336.55|336.4|2
1645799740000|2022-02-25 14:35:40|336.6|336.45|336.55|336.35|336.65|336.45|336.55|336.3|5
1645799750000|2022-02-25 14:35:50|336.5|336.3|336.5|336.3|336.5|336.3|336.45|336.25|0
1645799760000|2022-02-25 14:36:00|336.45|336.25|336.55|336.35|336.55|336.35|336.4|336.25|2
1645799770000|2022-02-25 14:36:10|336.5|336.4|336.55|336.35|336.55|336.4|336.5|336.35|0
1645799780000|2022-02-25 14:36:20|336.6|336.4|336.6|336.35|336.6|336.4|336.55|336.35|0
1645799790000|2022-02-25 14:36:30|336.55|336.4|336.6|336.35|336.65|336.4|336.55|336.35|0
1645799800000|2022-02-25 14:36:40||336.4||336.4||336.4||336.35|0
1645799810000|2022-02-25 14:36:50|336.5|336.35|336.5|336.35|336.55|336.35|336.5|336.35|1
1645799820000|2022-02-25 14:37:00|336.6|336.4|336.55|336.35|336.65|336.45|336.55|336.35|2
1645799830000|2022-02-25 14:37:10|336.5|336.3|336.4|336.25|336.5|336.35|336.4|336.25|12
1645799840000|2022-02-25 14:37:20|336.45|336.3|336.5|336.3|336.5|336.3|336.45|336.3|6
1645799850000|2022-02-25 14:37:30|336.55|336.35|336.55|336.4|336.65|336.4|336.55|336.35|2
1645799860000|2022-02-25 14:37:40|336.6|336.35|336.5|336.3|336.6|336.35|336.5|336.3|2
1645799870000|2022-02-25 14:37:50|336.45|336.25|336.45|336.3|336.45|336.3|336.4|336.25|0
1645799880000|2022-02-25 14:38:00|336.5|336.35|336.55|336.35|336.55|336.35|336.45|336.3|1
1645799890000|2022-02-25 14:38:10|336.5|336.3|336.45|336.3|336.55|336.35|336.45|336.3|0
1645799900000|2022-02-25 14:38:20|336.4|336.25|336.4|336.25|336.45|336.25|336.4|336.25|4
1645799910000|2022-02-25 14:38:30|336.45|336.3|336.55|336.3|336.55|336.35|336.45|336.25|1
1645799920000|2022-02-25 14:38:40|336.5|336.35|336.55|336.35|336.55|336.4|336.5|336.35|1
1645799930000|2022-02-25 14:38:50|336.5||336.5||336.55||336.5||0
1645799940000|2022-02-25 14:39:00|336.55|336.3|336.5|336.35|336.55|336.35|336.5|336.3|4
1645799950000|2022-02-25 14:39:10|336.55|336.4|336.55|336.35|336.55|336.4|336.5|336.35|0
1645799960000|2022-02-25 14:39:20|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.35|0
1645799970000|2022-02-25 14:39:30|336.55|336.35|336.45|336.25|336.6|336.35|336.45|336.25|3
1645799980000|2022-02-25 14:39:40|336.5|336.3|336.45|336.3|336.5|336.3|336.45|336.25|1
1645799990000|2022-02-25 14:39:50|336.5|336.35|336.5|336.35|336.55|336.4|336.5|336.35|1
1645800000000|2022-02-25 14:40:00|336.45|336.3|336.5|336.3|336.55|336.4|336.45|336.25|1
1645800010000|2022-02-25 14:40:10|336.45|336.25|336.5|336.35|336.5|336.35|336.4|336.25|2
1645800030000|2022-02-25 14:40:30|336.55|336.4|336.55|336.4|336.6|336.4|336.55|336.4|3
1645800040000|2022-02-25 14:40:40|336.6|336.45|336.6|336.45|336.6|336.45|336.55|336.4|2
1645800050000|2022-02-25 14:40:50|336.55|336.4|336.65|336.45|336.65|336.45|336.55|336.4|4
1645800060000|2022-02-25 14:41:00|336.6|336.5|336.85|336.65|336.85|336.65|336.6|336.5|3
1645800070000|2022-02-25 14:41:10|336.8|336.7|336.85|336.65|336.85|336.7|336.8|336.65|1
1645800080000|2022-02-25 14:41:20||336.7||336.65||336.7||336.65|0
1645800090000|2022-02-25 14:41:30|336.8|336.7|336.75|336.6|336.8|336.7|336.75|336.55|2
1645800100000|2022-02-25 14:41:40|336.8|336.65|336.85|336.7|336.85|336.7|336.75|336.65|3
1645800110000|2022-02-25 14:41:50|336.8|336.6|336.8|336.6|336.8|336.6|336.75|336.6|2
1645800120000|2022-02-25 14:42:00|336.75|336.55|336.8|336.65|336.85|336.7|336.75|336.55|0
1645800130000|2022-02-25 14:42:10|336.75|336.6|336.75|336.6|336.8|336.65|336.75|336.6|1
1645800140000|2022-02-25 14:42:20|336.7|336.5|336.7|336.55|336.75|336.6|336.65|336.5|3
1645800150000|2022-02-25 14:42:30|336.75|336.5|336.6|336.45|336.75|336.55|336.6|336.45|0
1645800160000|2022-02-25 14:42:40|336.65|336.4|336.55|336.4|336.65|336.45|336.5|336.35|1
1645800170000|2022-02-25 14:42:50|336.6|336.45|336.55|336.4|336.65|336.5|336.55|336.4|3
1645800180000|2022-02-25 14:43:00|336.6|336.35|336.55|336.35|336.6|336.45|336.55|336.35|4
1645800190000|2022-02-25 14:43:10|336.5|336.25|336.4|336.2|336.5|336.25|336.4|336.2|3
1645800200000|2022-02-25 14:43:20|336.45|336.25|336.45|336.3|336.45|336.3|336.45|336.2|1
1645800210000|2022-02-25 14:43:30|336.4|336.25|336.4|336.2|336.4|336.25|336.35|336.2|3
1645800220000|2022-02-25 14:43:40|336.45|336.25|336.45|336.3|336.45|336.3|336.4|336.25|0
1645800230000|2022-02-25 14:43:50|336.5|336.25|336.45|336.25|336.5|336.35|336.45|336.25|10
1645800240000|2022-02-25 14:44:00|336.5|336.3|336.6|336.4|336.6|336.4|336.5|336.25|3
1645800250000|2022-02-25 14:44:10|336.55|336.45|336.5|336.3|336.6|336.45|336.5|336.3|3
1645800260000|2022-02-25 14:44:20|336.45|336.25|336.35|336.2|336.45|336.25|336.35|336.2|0
1645800270000|2022-02-25 14:44:30|336.4|336.15|336.3|336.15|336.4|336.15|336.3|336.15|1
1645800280000|2022-02-25 14:44:40|336.35|336.2|336.35|336.15|336.4|336.2|336.3|336.15|6
1645800290000|2022-02-25 14:44:50|336.4|336.2|336.35|336.2|336.4|336.2|336.3|336.15|0
1645800300000|2022-02-25 14:45:00|336.4|336.15|336.6|336.4|336.6|336.4|336.4|336.15|3
1645800310000|2022-02-25 14:45:10|336.65|336.35|336.65|336.45|336.65|336.5|336.6|336.35|0
1645800320000|2022-02-25 14:45:20|336.6|336.4|336.5|336.35|336.65|336.4|336.5|336.35|3
1645800330000|2022-02-25 14:45:30|336.55|336.4|336.55|336.35|336.6|336.4|336.55|336.35|1
1645800340000|2022-02-25 14:45:40|336.6|336.4|336.55|336.4|336.6|336.4|336.55|336.35|0
1645800350000|2022-02-25 14:45:50|336.5|336.35|336.55|336.35|336.55|336.4|336.5|336.35|0
1645800360000|2022-02-25 14:46:00|336.6|336.4|336.65|336.45|336.65|336.5|336.6|336.4|2
1645800370000|2022-02-25 14:46:10|336.6|336.4|336.65|336.5|336.65|336.5|336.6|336.4|1
1645800380000|2022-02-25 14:46:20|336.7|336.55|336.65|336.45|336.75|336.55|336.65|336.45|6
1645800390000|2022-02-25 14:46:30|336.7|336.5|336.7|336.5|336.7|336.5|336.65|336.5|1
1645800400000|2022-02-25 14:46:40|336.65|336.55|336.85|336.6|336.85|336.65|336.65|336.55|1
1645800410000|2022-02-25 14:46:50|336.9|336.65|336.9|336.7|336.9|336.75|336.9|336.65|1
1645800420000|2022-02-25 14:47:00|336.95|336.75|337|336.75|337|336.85|336.95|336.75|7
1645800430000|2022-02-25 14:47:10|336.95|336.8|336.95|336.75|337|336.8|336.9|336.75|0
1645800440000|2022-02-25 14:47:20|336.9|336.8|336.95|336.75|336.95|336.8|336.9|336.75|0
1645800450000|2022-02-25 14:47:30||336.8||336.75||336.8||336.75|0
1645800460000|2022-02-25 14:47:40|336.9|336.7|336.9|336.75|336.95|336.75|336.9|336.7|0
1645800470000|2022-02-25 14:47:50|336.85|336.7|337.15|336.95|337.15|336.95|336.8|336.65|70
1645800480000|2022-02-25 14:48:00|337.2|336.9|337.25|337|337.25|337.05|337.2|336.9|21
1645800490000|2022-02-25 14:48:10||336.95||337.05||337.05||336.95|2
1645800500000|2022-02-25 14:48:20||337.1||337.05||337.1||337|2
1645800510000|2022-02-25 14:48:30|337.2|337.1|337.1|336.95|337.25|337.1|337.1|336.95|8
1645800520000|2022-02-25 14:48:40|337.05|336.9|337.1|336.85|337.1|336.95|337.05|336.85|7
1645800530000|2022-02-25 14:48:50|337.15|336.9|337.15|336.9|337.15|336.95|337.15|336.85|0
1645800540000|2022-02-25 14:49:00||336.95||337||337||336.85|0
1645800550000|2022-02-25 14:49:10||336.95||336.95||337||336.9|2
1645800560000|2022-02-25 14:49:20|337.2|336.9|337.25|337.05|337.25|337.05|337.2|336.9|5
1645800570000|2022-02-25 14:49:30|337.2|337.1|337.2|337|337.25|337.1|337.2|337|4
1645800580000|2022-02-25 14:49:40|337.25|337.05|337.3|337.15|337.3|337.15|337.2|337|1
1645800590000|2022-02-25 14:49:50|337.35|337.2|337.3|337.15|337.35|337.2|337.3|337.15|3
1645800600000|2022-02-25 14:50:00|337.35|337.1|337.4|337.15|337.4|337.15|337.3|337.1|4
1645800610000|2022-02-25 14:50:10|337.35|337.2|337.4|337.2|337.4|337.2|337.35|337.2|1
1645800620000|2022-02-25 14:50:20|337.35|337.15|337.35|337.15|337.4|337.25|337.35|337.15|2
1645800630000|2022-02-25 14:50:30|337.3|337.2|337.3|337.1|337.35|337.2|337.3|337.1|2
1645800640000|2022-02-25 14:50:40|337.35|337.05|337.3|337.1|337.35|337.1|337.3|337.05|0
1645800650000|2022-02-25 14:50:50|337.25|337.05|337.2|337|337.3|337.05|337.2|336.95|3
1645800660000|2022-02-25 14:51:00|337.15|337.05|337.2|337.05|337.2|337.05|337.15|337|0
1645800670000|2022-02-25 14:51:10|337.25|337.1|337.35|337.2|337.35|337.2|337.25|337.1|8
1645800680000|2022-02-25 14:51:20|337.3|337.15|337.3|337.05|337.35|337.2|337.3|337.05|2
1645800690000|2022-02-25 14:51:30|337.35|337.1|337.25|337.1|337.35|337.1|337.25|337.05|0
1645800700000|2022-02-25 14:51:40|337.2|337.05|337.15|337|337.2|337.05|337.15|337|5
1645800710000|2022-02-25 14:51:50|337.2|337.05|337.15|336.95|337.2|337.05|337.15|336.95|4
1645800720000|2022-02-25 14:52:00|337.1|336.85|337.15|336.95|337.15|336.95|337.05|336.85|6
1645800730000|2022-02-25 14:52:10|337.1|336.9|337.15|336.95|337.15|336.95|337.1|336.9|0
1645800740000|2022-02-25 14:52:20|337.2|337|337.2|337|337.2|337.05|337.15|336.95|0
1645800750000|2022-02-25 14:52:30|337.15|336.95|337.15|336.95|337.2|337|337.15|336.95|0
1645800760000|2022-02-25 14:52:40|337.1|337|337.1|336.95|337.15|337|337.1|336.9|2
1645800770000|2022-02-25 14:52:50|337.15|336.9|337.15|336.95|337.15|336.95|337.1|336.9|3
1645800780000|2022-02-25 14:53:00|337.1|337|337.15|337|337.15|337|337.1|336.95|3
1645800790000|2022-02-25 14:53:10|337.1|336.95|336.95|336.8|337.1|337|336.95|336.8|2
1645800800000|2022-02-25 14:53:20|336.9|336.75|337|336.85|337|336.85|336.9|336.75|5
1645800810000|2022-02-25 14:53:30|337.05|336.9|337|336.85|337.05|336.9|337|336.85|4
1645800820000|2022-02-25 14:53:40|336.9|336.8|336.9|336.75|336.95|336.8|336.9|336.7|4
1645800830000|2022-02-25 14:53:50|336.95|336.7|336.9|336.75|336.95|336.75|336.9|336.7|2
1645800840000|2022-02-25 14:54:00|336.95|336.7|336.95|336.8|337|336.85|336.95|336.7|11
1645800850000|2022-02-25 14:54:10|337|336.75|337|336.8|337|336.8|336.95|336.75|1
1645800860000|2022-02-25 14:54:20|336.95|336.75|336.95|336.8|336.95|336.8|336.95|336.75|0
1645800870000|2022-02-25 14:54:30|337||336.95||337||336.95||5
1645800880000|2022-02-25 14:54:40|337|336.85|336.95|336.8|337.05|336.9|336.95|336.75|4
1645800890000|2022-02-25 14:54:50|337|336.75|336.95|336.8|337|336.8|336.95|336.75|0
1645800900000|2022-02-25 14:55:00|337|336.85|337|336.85|337.05|336.9|336.95|336.8|0
1645800910000|2022-02-25 14:55:10|337.05|336.9|337|336.8|337.05|336.9|336.95|336.8|2
1645800920000|2022-02-25 14:55:20|336.95|336.75|336.95|336.75|337|336.75|336.9|336.75|1
1645800930000|2022-02-25 14:55:30|336.9|336.8|336.9|336.75|336.95|336.8|336.9|336.75|0
1645800940000|2022-02-25 14:55:40|336.95|336.8|337|336.85|337|336.85|336.95|336.8|3
1645800950000|2022-02-25 14:55:50|336.95|336.8|336.95|336.75|337|336.8|336.95|336.75|5
1645800960000|2022-02-25 14:56:00|336.9|336.8|336.85|336.65|336.95|336.8|336.85|336.65|2
1645800970000|2022-02-25 14:56:10|336.8|336.7|336.8|336.6|336.8|336.7|336.75|336.6|0
1645800980000|2022-02-25 14:56:20|336.75||336.75||336.8||336.75||0
1645800990000|2022-02-25 14:56:30|336.7|336.55|336.75|336.55|336.75|336.55|336.7|336.55|0
1645801000000|2022-02-25 14:56:40|336.65|336.5|336.65|336.45|336.65|336.5|336.6|336.45|4
1645801010000|2022-02-25 14:56:50|336.6|336.5|336.55|336.35|336.65|336.5|336.55|336.35|6
1645801020000|2022-02-25 14:57:00|336.5|336.3|336.45|336.25|336.55|336.3|336.45|336.25|2
1645801030000|2022-02-25 14:57:10||336.3||336.3||336.3||336.25|0
1645801040000|2022-02-25 14:57:20|336.4|336.25|336.35|336.2|336.4|336.3|336.35|336.2|4
1645801050000|2022-02-25 14:57:30|336.4|336.15|336.3|336.1|336.4|336.15|336.3|336.1|1
1645801060000|2022-02-25 14:57:40||336.15||336.1||336.15||336.1|0
1645801070000|2022-02-25 14:57:50|336.45|336.15|336.5|336.3|336.55|336.3|336.45|336.15|2
1645801080000|2022-02-25 14:58:00|336.6|336.35|336.55|336.4|336.6|336.4|336.55|336.35|1
1645801090000|2022-02-25 14:58:10|336.5|336.3|336.55|336.4|336.6|336.4|336.5|336.3|5
1645801100000|2022-02-25 14:58:20|336.6|336.35|336.5|336.35|336.6|336.35|336.5|336.35|0
1645801110000|2022-02-25 14:58:30|336.55|336.3|336.5|336.3|336.55|336.35|336.5|336.3|1
1645801120000|2022-02-25 14:58:40|336.45|336.25|336.4|336.25|336.5|336.3|336.4|336.25|1
1645801130000|2022-02-25 14:58:50|336.35|336.15|336.35|336.15|336.4|336.15|336.35|336.1|1
1645801140000|2022-02-25 14:59:00|336.3||336.3||336.35||336.3||1
1645801150000|2022-02-25 14:59:10|336.35|336.1|336.2|336.05|336.35|336.1|336.2|336.05|3
1645801160000|2022-02-25 14:59:20|336.15|335.95|336.15|335.95|336.2|335.95|336.15|335.9|3
1645801170000|2022-02-25 14:59:30|336.25|336|336.2|335.95|336.25|336|336.2|335.95|5
1645801180000|2022-02-25 14:59:40|336.15|336|336.25|336|336.3|336|336.15|335.9|4
1645801190000|2022-02-25 14:59:50|336.3||336.2||336.35||336.15||1
1645801200000|2022-02-25 15:00:00|336.25|336.05|336.25|336.1|336.25|336.1|336.25|336.05|1
1645801210000|2022-02-25 15:00:10|336.4|336.15|336|335.85|336.45|336.15|336|335.85|10
1645801220000|2022-02-25 15:00:20|335.8|335.6|335.9|335.6|336|335.6|335.8|335.5|16
1645801230000|2022-02-25 15:00:30|335.85|335.55|335.8|335.6|335.85|335.6|335.7|335.5|8
1645801240000|2022-02-25 15:00:40|335.85||335.85||335.85||335.85||1
1645801250000|2022-02-25 15:00:50|335.8||335.8||335.8||335.8||1
1645801260000|2022-02-25 15:01:00|335.85|335.65|335.85|335.65|335.85|335.65|335.85|335.65|1
1645801270000|2022-02-25 15:01:10|335.95|335.7|335.95|335.75|335.95|335.8|335.95|335.7|10
1645801280000|2022-02-25 15:01:20|336.05|335.8|336.05|335.8|336.05|335.8|336.05|335.8|0
1645801290000|2022-02-25 15:01:30|335.95|335.75|335.95|335.75|335.95|335.75|335.95|335.75|3
1645801300000|2022-02-25 15:01:40|335.9|335.7|335.85|335.65|335.95|335.8|335.85|335.65|20
1645801310000|2022-02-25 15:01:50|335.8|335.7|335.85|335.6|335.85|335.7|335.75|335.6|11
1645801320000|2022-02-25 15:02:00|335.8||335.85||335.85||335.8||1
1645801330000|2022-02-25 15:02:10|335.8||335.75||335.8||335.75||0
1645801340000|2022-02-25 15:02:20|335.8||335.75||335.8||335.75||2
1645801350000|2022-02-25 15:02:30||335.5||335.5||335.5||335.5|6
1645801360000|2022-02-25 15:02:40|335.7||335.7||335.7||335.7||0
1645801370000|2022-02-25 15:02:50|335.65|335.4|335.6|335.4|335.65|335.4|335.6|335.4|2
1645801380000|2022-02-25 15:03:00|335.55|335.45|335.6|335.4|335.6|335.45|335.55|335.4|6
1645801390000|2022-02-25 15:03:10|335.7|335.45|335.7|335.45|335.7|335.45|335.6|335.4|12
1645801400000|2022-02-25 15:03:20|335.65|335.5|335.6|335.4|335.7|335.5|335.6|335.4|2
1645801410000|2022-02-25 15:03:30|335.55|335.3|335.55|335.35|335.55|335.35|335.55|335.3|3
1645801420000|2022-02-25 15:03:40|335.5|335.3|335.5|335.3|335.5|335.3|335.45|335.3|4
1645801430000|2022-02-25 15:03:50|335.55|335.35|335.55|335.3|335.55|335.35|335.55|335.3|3
1645801440000|2022-02-25 15:04:00|335.5|335.35|335.55|335.35|335.55|335.35|335.5|335.35|1
1645801450000|2022-02-25 15:04:10|335.6||335.65||335.65||335.6||1
1645801460000|2022-02-25 15:04:20|335.6||335.6||335.65||335.6||0
1645801470000|2022-02-25 15:04:30|335.55||335.55||335.55||335.5||0
1645801480000|2022-02-25 15:04:40|335.5||335.5||335.5||335.5||0
1645801490000|2022-02-25 15:04:50|335.45|335.3|335.35|335.15|335.5|335.3|335.35|335.15|9
1645801500000|2022-02-25 15:05:00|335.4||335.45||335.45||335.35||3
1645801510000|2022-02-25 15:05:10|335.4||335.45||335.45||335.4||0
1645801520000|2022-02-25 15:05:20|||||||||1
1645801530000|2022-02-25 15:05:30|335.55|335.25|335.6|335.35|335.65|335.35|335.55|335.25|1
1645801550000|2022-02-25 15:05:50|335.55||335.55||335.55||335.55||0
1645801560000|2022-02-25 15:06:00|335.6|335.4|335.65|335.45|335.7|335.5|335.55|335.4|28
1645801570000|2022-02-25 15:06:10|335.7|335.5|335.75|335.55|335.75|335.55|335.65|335.5|0
1645801580000|2022-02-25 15:06:20|335.8|335.6|335.85|335.6|335.85|335.6|335.8|335.6|0
1645801590000|2022-02-25 15:06:30|335.9|335.65|336|335.75|336|335.75|335.9|335.65|3
1645801600000|2022-02-25 15:06:40||335.8||335.7||335.8||335.7|6
1645801610000|2022-02-25 15:06:50|||||||||1
1645801620000|2022-02-25 15:07:00||335.75||335.75||335.75||335.75|0
1645801630000|2022-02-25 15:07:10||335.8||335.8||335.8||335.8|0
1645801640000|2022-02-25 15:07:20||335.7||335.75||335.75||335.7|2
1645801650000|2022-02-25 15:07:30||335.65||335.65||335.65||335.65|3
1645801660000|2022-02-25 15:07:40|335.95|335.7|335.85|335.7|335.95|335.7|335.85|335.65|3
1645801670000|2022-02-25 15:07:50|335.9|335.75|336|335.8|336|335.8|335.9|335.75|22
1645801680000|2022-02-25 15:08:00|336.05|335.85|336.1|335.9|336.1|335.9|336.05|335.85|1
1645801690000|2022-02-25 15:08:10|336.15|335.95|336.15|336|336.15|336|336.15|335.95|1
1645801700000|2022-02-25 15:08:20|336.2||336.2||336.2||336.2||1
1645801710000|2022-02-25 15:08:30|336.15|336.05|336.2|336|336.2|336.05|336.15|336|2
1645801720000|2022-02-25 15:08:40||336.05||336.05||336.05||336.05|1
1645801730000|2022-02-25 15:08:50|336.25|336.1|336.25|336.1|336.3|336.1|336.25|336.1|5
1645801740000|2022-02-25 15:09:00|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|10
1645801750000|2022-02-25 15:09:10|336.2|336.05|336.25|336.05|336.25|336.05|336.15|336|10
1645801760000|2022-02-25 15:09:20|336.2|336|336.2|336.05|336.2|336.05|336.15|336|0
1645801770000|2022-02-25 15:09:30|336.15|336|336.2|336|336.2|336.05|336.15|336|0
1645801780000|2022-02-25 15:09:40|336.15|336.05|336.2|336.05|336.2|336.05|336.15|336.05|3
1645801790000|2022-02-25 15:09:50|336.15|336|336.2|336|336.2|336.05|336.15|336|4
1645801800000|2022-02-25 15:10:00|336.15|336.05|336.2|336|336.2|336.05|336.15|336|4
1645801810000|2022-02-25 15:10:10|336.15|336.05|336.25|336.05|336.25|336.05|336.15|336|8
1645801820000|2022-02-25 15:10:20|336.3|336.1|336.4|336.25|336.4|336.25|336.3|336.05|3
1645801830000|2022-02-25 15:10:30|336.45||336.45||336.45||336.45||0
1645801840000|2022-02-25 15:10:40|336.4|336.2|336.45|336.2|336.45|336.2|336.4|336.2|1
1645801850000|2022-02-25 15:10:50|336.4|336.15|336.35|336.15|336.45|336.15|336.35|336.15|1
1645801860000|2022-02-25 15:11:00||336.2||336.2||336.2||336.15|0
1645801880000|2022-02-25 15:11:20|336.3|336.1|336.35|336.2|336.35|336.2|336.3|336.1|3
1645801890000|2022-02-25 15:11:30||336.15||336.2||336.2||336.15|1
1645801900000|2022-02-25 15:11:40|336.3|336.15|336.3|336.15|336.35|336.15|336.3|336.1|6
1645801910000|2022-02-25 15:11:50|336.25|336.1|336.3|336.1|336.3|336.15|336.25|336.1|8
1645801920000|2022-02-25 15:12:00|336.25|336.15|336.3|336.15|336.3|336.15|336.25|336.1|10
1645801930000|2022-02-25 15:12:10|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|5
1645801940000|2022-02-25 15:12:20|336.3|336.05|336.3|336.1|336.3|336.15|336.3|336.05|11
1645801950000|2022-02-25 15:12:30|336.25|336.15|336.3|336.15|336.35|336.15|336.25|336.1|5
1645801960000|2022-02-25 15:12:40|336.25|336.1|336.2|336.05|336.25|336.15|336.2|336.05|7
1645801970000|2022-02-25 15:12:50|336.15|336|336.15|336|336.15|336|336.15|336|3
1645801980000|2022-02-25 15:13:00|336.1|335.95|336.2|336|336.2|336.05|336.1|335.95|9
1645801990000|2022-02-25 15:13:10|336.15|335.95|336.05|335.85|336.15|335.95|336.05|335.85|2
1645802000000|2022-02-25 15:13:20|336.1|335.9|336.1|335.95|336.1|335.95|336.1|335.9|3
1645802010000|2022-02-25 15:13:30|336.2|336|336.2|336.05|336.2|336.05|336.2|336|2
1645802020000|2022-02-25 15:13:40|336.25|336.1|336.35|336.2|336.35|336.2|336.25|336.1|2
1645802030000|2022-02-25 15:13:50|336.3|336.15|336.3|336.1|336.3|336.2|336.25|336.05|4
1645802040000|2022-02-25 15:14:00|336.35|336.15|336.35|336.15|336.35|336.15|336.25|336.1|2
1645802050000|2022-02-25 15:14:10|336.3||336.3||336.35||336.3||0
1645802060000|2022-02-25 15:14:20|336.35|336.1|336.3|336.1|336.35|336.1|336.3|336.1|2
1645802070000|2022-02-25 15:14:30|336.35|336.05|336.3|336.1|336.35|336.1|336.3|336.05|0
1645802080000|2022-02-25 15:14:40|336.35|336.15|336.35|336.15|336.35|336.15|336.3|336.15|0
1645802090000|2022-02-25 15:14:50||336.2||336.2||336.2||336.15|0
1645802100000|2022-02-25 15:15:00|336.3|336.15|336.3|336.15|336.3|336.2|336.25|336.05|6
1645802110000|2022-02-25 15:15:10|336.25|336.05|336.2|336|336.3|336.1|336.2|336|1
1645802120000|2022-02-25 15:15:20|336.25|336.1|336.2|335.95|336.25|336.1|336.2|335.95|15
1645802130000|2022-02-25 15:15:30|336.25|336|336.25|336|336.25|336|336.25|335.95|1
1645802140000|2022-02-25 15:15:40|336.2||336.2||336.25||336.2||1
1645802150000|2022-02-25 15:15:50|336.25||336.2||336.25||336.2||0
1645802160000|2022-02-25 15:16:00|336.25|335.95|336.15|335.95|336.25|335.95|336.1|335.95|5
1645802170000|2022-02-25 15:16:10|336.2|336|336.2|336|336.25|336|336.2|336|0
1645802180000|2022-02-25 15:16:20|336.25||336.2||336.25||336.2||0
1645802190000|2022-02-25 15:16:30|336.15||336.2||336.2||336.15||0
1645802200000|2022-02-25 15:16:40|336.25||336.2||336.25||336.2||1
1645802210000|2022-02-25 15:16:50|336.15|335.95|336.15|335.95|336.15|335.95|336.1|335.9|3
1645802220000|2022-02-25 15:17:00|336.1|335.9|336.2|336|336.25|336|336.1|335.9|2
1645802230000|2022-02-25 15:17:10|336.25||336.25||336.25||336.2||0
1645802240000|2022-02-25 15:17:20|336.3||336.3||336.3||336.25||0
1645802250000|2022-02-25 15:17:30|336.35||336.3||336.35||336.25||3
1645802260000|2022-02-25 15:17:40|336.25||336.25||336.3||336.25||0
1645802270000|2022-02-25 15:17:50|336.3||336.25||336.3||336.25||0
1645802280000|2022-02-25 15:18:00|336.3|336.05|336.4|336.2|336.4|336.2|336.25|336.05|3
1645802290000|2022-02-25 15:18:10|336.5|336.25|336.55|336.35|336.55|336.35|336.5|336.25|2
1645802300000|2022-02-25 15:18:20|336.5|336.3|336.45|336.25|336.5|336.3|336.45|336.25|6
1645802310000|2022-02-25 15:18:30||336.3||336.3||336.3||336.25|0
1645802320000|2022-02-25 15:18:40|336.4|336.25|336.45|336.25|336.45|336.3|336.4|336.25|7
1645802330000|2022-02-25 15:18:50|336.5|336.3|336.5|336.35|336.5|336.35|336.5|336.25|2
1645802340000|2022-02-25 15:19:00|336.45|336.3|336.5|336.3|336.5|336.35|336.45|336.3|5
1645802350000|2022-02-25 15:19:10|336.45||336.5||336.5||336.45||0
1645802360000|2022-02-25 15:19:20|336.45||336.45||336.5||336.45||0
1645802370000|2022-02-25 15:19:30|336.5|336.35|336.6|336.4|336.6|336.4|336.5|336.3|3
1645802380000|2022-02-25 15:19:40|336.55|336.45|336.6|336.45|336.6|336.45|336.55|336.4|0
1645802390000|2022-02-25 15:19:50|336.65|336.5|336.65|336.45|336.65|336.5|336.6|336.45|3
1645802400000|2022-02-25 15:20:00|336.6|336.5|336.65|336.45|336.65|336.5|336.6|336.45|1
1645802410000|2022-02-25 15:20:10|336.6|336.5|336.65|336.45|336.65|336.5|336.6|336.45|0
1645802420000|2022-02-25 15:20:20|336.7|336.5|336.75|336.55|336.75|336.6|336.7|336.45|3
1645802430000|2022-02-25 15:20:30|336.85|336.6|336.85|336.7|336.85|336.7|336.85|336.55|7
1645802440000|2022-02-25 15:20:40|336.8|336.65|336.85|336.65|336.85|336.65|336.8|336.65|14
1645802450000|2022-02-25 15:20:50|336.8|336.6|336.85|336.65|336.85|336.7|336.8|336.6|3
1645802460000|2022-02-25 15:21:00|336.9|336.7|337|336.8|337.05|336.8|336.9|336.65|9
1645802470000|2022-02-25 15:21:10|337.05|336.75|337|336.75|337.05|336.8|336.95|336.75|6
1645802480000|2022-02-25 15:21:20|337.05|336.8|337.05|336.8|337.1|336.8|337|336.75|3
1645802490000|2022-02-25 15:21:30|337|336.75|337|336.75|337|336.8|336.9|336.75|0
1645802500000|2022-02-25 15:21:40||336.8||336.75||336.8||336.75|1
1645802510000|2022-02-25 15:21:50|337.05|336.8|337.05|336.8|337.1|336.8|337|336.8|1
1645802520000|2022-02-25 15:22:00|337|336.75|336.85|336.7|337|336.8|336.85|336.7|14
1645802530000|2022-02-25 15:22:10|336.9|336.65|336.95|336.8|337|336.8|336.85|336.65|7
1645802540000|2022-02-25 15:22:20|337|336.75|337|336.8|337.05|336.8|337|336.75|3
1645802550000|2022-02-25 15:22:30|337.05||337.05||337.05||337||1
1645802560000|2022-02-25 15:22:40|337.1|336.85|337.1|336.95|337.1|336.95|337.05|336.85|0
1645802570000|2022-02-25 15:22:50|337.05|336.9|337.05|336.9|337.1|336.95|337.05|336.9|12
1645802580000|2022-02-25 15:23:00|337.1|336.85|337.2|337.05|337.2|337.05|337.1|336.85|14
1645802590000|2022-02-25 15:23:10|337.15|337|337.25|337.1|337.25|337.1|337.15|337|5
1645802600000|2022-02-25 15:23:20|337.3|337.15|337.3|337.15|337.3|337.15|337.25|337.1|0
1645802610000|2022-02-25 15:23:30|337.4|337.25|337.5|337.35|337.5|337.35|337.4|337.25|32
1645802620000|2022-02-25 15:23:40|337.55|337.3|337.7|337.5|337.7|337.5|337.55|337.3|27
1645802630000|2022-02-25 15:23:50|337.65|337.55|337.65|337.45|337.7|337.55|337.55|337.4|86
1645802640000|2022-02-25 15:24:00|337.7|337.5|337.7|337.5|337.7|337.5|337.65|337.45|3
1645802650000|2022-02-25 15:24:10|337.6|337.55|337.7|337.5|337.7|337.55|337.6|337.45|11
1645802660000|2022-02-25 15:24:20|337.65|337.55|337.7|337.55|337.7|337.55|337.65|337.55|0
1645802670000|2022-02-25 15:24:30||337.5||337.55||337.55||337.5|1
1645802680000|2022-02-25 15:24:40|337.65|337.5|337.65|337.45|337.65|337.5|337.65|337.45|7
1645802690000|2022-02-25 15:24:50|337.7|337.5|337.7|337.5|337.7|337.5|337.7|337.45|0
1645802700000|2022-02-25 15:25:00|337.65|337.45|337.65|337.5|337.7|337.5|337.65|337.45|1
1645802710000|2022-02-25 15:25:10|337.7|337.45|337.7|337.5|337.7|337.5|337.65|337.45|1
1645802720000|2022-02-25 15:25:20|337.65|337.45|337.7|337.5|337.7|337.5|337.65|337.45|1
1645802730000|2022-02-25 15:25:30||337.45||337.5||337.5||337.45|0
1645802740000|2022-02-25 15:25:40|337.75|337.55|337.8|337.65|337.8|337.65|337.75|337.55|7
1645802750000|2022-02-25 15:25:50|337.85|337.7|337.85|337.65|337.85|337.7|337.8|337.65|4
1645802760000|2022-02-25 15:26:00|337.8|337.7|337.85|337.65|337.85|337.7|337.8|337.65|1
1645802770000|2022-02-25 15:26:10||337.7||337.7||337.7||337.65|3
1645802780000|2022-02-25 15:26:20|337.8|337.65|337.8|337.6|337.8|337.65|337.75|337.6|4
1645802790000|2022-02-25 15:26:30|337.75|337.65|337.75|337.55|337.8|337.65|337.75|337.55|1
1645802800000|2022-02-25 15:26:40|337.8|337.6|337.75|337.6|337.8|337.6|337.75|337.55|1
1645802810000|2022-02-25 15:26:50|337.85|337.65|337.85|337.65|337.85|337.65|337.8|337.65|6
1645802820000|2022-02-25 15:27:00|337.8|337.7|337.75|337.55|337.8|337.7|337.75|337.55|5
1645802830000|2022-02-25 15:27:10|337.8|337.6|337.7|337.5|337.8|337.6|337.7|337.5|1
1645802840000|2022-02-25 15:27:20|337.75|337.55|337.7|337.5|337.75|337.6|337.7|337.5|4
1645802850000|2022-02-25 15:27:30|337.75|337.55|337.75|337.55|337.75|337.55|337.7|337.55|0
1645802860000|2022-02-25 15:27:40|337.7|337.45|337.6|337.4|337.75|337.5|337.6|337.4|2
1645802870000|2022-02-25 15:27:50|337.55|337.35|337.6|337.4|337.65|337.45|337.55|337.35|1
1645802880000|2022-02-25 15:28:00|337.65|337.45|337.65|337.5|337.7|337.5|337.6|337.45|0
1645802890000|2022-02-25 15:28:10|337.7|337.55|337.75|337.55|337.75|337.55|337.7|337.5|1
1645802900000|2022-02-25 15:28:20||337.5||337.55||337.55||337.5|0
1645802910000|2022-02-25 15:28:30|337.8|337.6|337.85|337.65|337.85|337.65|337.8|337.6|1
1645802920000|2022-02-25 15:28:40|337.8||337.8||337.8||337.8||0
1645802930000|2022-02-25 15:28:50|337.85|337.7|337.85|337.7|337.85|337.7|337.85|337.65|2
1645802940000|2022-02-25 15:29:00|337.9|337.75|337.9|337.7|337.9|337.75|337.9|337.7|6
1645802950000|2022-02-25 15:29:10|337.85|337.75|337.9|337.7|337.9|337.75|337.85|337.65|4
1645802960000|2022-02-25 15:29:20|337.95|337.75|337.95|337.8|337.95|337.8|337.95|337.7|4
1645802970000|2022-02-25 15:29:30|338.05||338.05||338.05||338||8
1645802980000|2022-02-25 15:29:40|338||338||338.05||338||0
1645802990000|2022-02-25 15:29:50||337.85||337.8||337.85||337.8|3
1645803000000|2022-02-25 15:30:00||337.75||337.75||337.75||337.7|8
1645803010000|2022-02-25 15:30:10|337.95|337.8|337.95|337.8|337.95|337.8|337.95|337.75|1
1645803020000|2022-02-25 15:30:20|338|337.85|338.05|337.85|338.05|337.9|338|337.85|1
1645803030000|2022-02-25 15:30:30|338||338||338.05||338||0
1645803040000|2022-02-25 15:30:40|338.05|337.9|338.15|337.95|338.15|337.95|338.05|337.9|4
1645803050000|2022-02-25 15:30:50|338.1|337.9|338.15|337.9|338.15|337.95|338.1|337.9|2
1645803060000|2022-02-25 15:31:00|338.1|337.95|338.05|337.9|338.15|337.95|338.05|337.9|0
1645803070000|2022-02-25 15:31:10|338.1|337.95|338.1|337.9|338.15|337.95|338.1|337.9|3
1645803080000|2022-02-25 15:31:20|338.15|337.95|338.1|337.9|338.15|337.95|338.1|337.9|0
1645803090000|2022-02-25 15:31:30|338.15|337.95|338.1|337.95|338.15|337.95|338.1|337.95|0
1645803100000|2022-02-25 15:31:40|338.15|337.9|338.05|337.9|338.15|337.9|338.05|337.85|2
1645803110000|2022-02-25 15:31:50|338|337.85|338.05|337.85|338.05|337.9|338|337.85|0
1645803120000|2022-02-25 15:32:00|338|337.75|338|337.8|338|337.8|338|337.7|9
1645803130000|2022-02-25 15:32:10||337.75||337.8||337.8||337.75|0
1645803140000|2022-02-25 15:32:20|337.95|337.7|337.95|337.75|338|337.75|337.9|337.7|2
1645803150000|2022-02-25 15:32:30|337.9|337.8|337.95|337.8|337.95|337.8|337.9|337.75|0
1645803160000|2022-02-25 15:32:40||337.75||337.75||337.8||337.75|0
1645803170000|2022-02-25 15:32:50|337.9|337.8|337.8|337.65|337.9|337.8|337.8|337.65|6
1645803180000|2022-02-25 15:33:00|337.85|337.7|337.85|337.65|337.85|337.7|337.8|337.6|3
1645803190000|2022-02-25 15:33:10|337.8|337.7|337.85|337.65|337.85|337.7|337.8|337.65|0
1645803200000|2022-02-25 15:33:20|337.8|337.6|337.85|337.65|337.85|337.65|337.75|337.6|3
1645803210000|2022-02-25 15:33:30|337.8||337.8||337.85||337.8||0
1645803220000|2022-02-25 15:33:40|337.85|337.7|337.85|337.7|337.85|337.7|337.85|337.7|1
1645803230000|2022-02-25 15:33:50|337.9|337.75|337.95|337.8|337.95|337.8|337.9|337.75|2
1645803240000|2022-02-25 15:34:00|338|337.75|338|337.8|338|337.85|338|337.75|3
1645803250000|2022-02-25 15:34:10|338.05||338||338.05||338||0
1645803260000|2022-02-25 15:34:20|337.95||337.95||338||337.95||1
1645803270000|2022-02-25 15:34:30|338|337.85|338|337.85|338|337.85|338|337.85|2
1645803280000|2022-02-25 15:34:40|338.05|337.8|338.05|337.85|338.05|337.85|338|337.8|1
1645803290000|2022-02-25 15:34:50|338|337.8|338|337.8|338.05|337.8|337.95|337.8|2
1645803300000|2022-02-25 15:35:00|337.95|337.75|338|337.75|338|337.8|337.85|337.7|1
1645803310000|2022-02-25 15:35:10|337.95|337.8|337.95|337.75|337.95|337.8|337.95|337.75|1
1645803320000|2022-02-25 15:35:20|337.9|337.7|337.9|337.7|337.95|337.7|337.9|337.7|0
1645803330000|2022-02-25 15:35:30||337.75||337.75||337.75||337.7|0
1645803340000|2022-02-25 15:35:40||337.7||337.75||337.75||337.7|0
1645803360000|2022-02-25 15:36:00|337.85|337.7|337.75|337.55|337.85|337.7|337.7|337.55|7
1645803370000|2022-02-25 15:36:10|337.7|337.6|337.85|337.6|337.85|337.6|337.7|337.55|5
1645803380000|2022-02-25 15:36:20|337.8|337.55|337.75|337.55|337.85|337.55|337.7|337.55|3
1645803390000|2022-02-25 15:36:30|337.7|337.5|337.7|337.55|337.75|337.55|337.65|337.5|2
1645803400000|2022-02-25 15:36:40||337.5||337.55||337.55||337.5|0
1645803410000|2022-02-25 15:36:50|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.6|3
1645803420000|2022-02-25 15:37:00|337.7|337.55|337.65|337.5|337.75|337.55|337.65|337.5|2
1645803430000|2022-02-25 15:37:10|337.7||337.7||337.7||337.7||3
1645803440000|2022-02-25 15:37:20|337.75|337.55|337.75|337.6|337.75|337.6|337.75|337.55|0
1645803450000|2022-02-25 15:37:30|337.8||337.8||337.85||337.8||3
1645803460000|2022-02-25 15:37:40|337.85||337.85||337.85||337.85||0
1645803470000|2022-02-25 15:37:50|337.8||337.8||337.85||337.8||0
1645803480000|2022-02-25 15:38:00|337.75||337.75||337.75||337.75||1
1645803490000|2022-02-25 15:38:10|337.7|337.5|337.65|337.45|337.7|337.55|337.65|337.45|9
1645803500000|2022-02-25 15:38:20|337.7|337.5|337.6|337.4|337.7|337.55|337.6|337.4|2
1645803510000|2022-02-25 15:38:30|337.65||337.65||337.65||337.6||0
1645803520000|2022-02-25 15:38:40|337.6|337.45|337.6|337.45|337.65|337.45|337.6|337.45|0
1645803530000|2022-02-25 15:38:50|337.65|337.5|337.65|337.45|337.65|337.5|337.65|337.45|1
1645803540000|2022-02-25 15:39:00|337.7|337.5|337.7|337.55|337.7|337.55|337.7|337.45|1
1645803550000|2022-02-25 15:39:10|337.75|337.6|337.75|337.6|337.75|337.6|337.75|337.6|3
1645803560000|2022-02-25 15:39:20|337.7|337.55|337.7|337.55|337.75|337.6|337.7|337.55|2
1645803570000|2022-02-25 15:39:30|337.75|337.6|337.8|337.6|337.8|337.6|337.75|337.55|0
1645803580000|2022-02-25 15:39:40|337.85|337.65|337.9|337.7|337.9|337.75|337.85|337.65|2
1645803590000|2022-02-25 15:39:50|337.85||337.9||337.9||337.85||0
1645803600000|2022-02-25 15:40:00|337.85|337.75|338|337.75|338|337.8|337.85|337.7|2
1645803610000|2022-02-25 15:40:10||337.8||337.8||337.85||337.75|2
1645803630000|2022-02-25 15:40:30||337.85||337.85||337.85||337.85|0
1645803640000|2022-02-25 15:40:40||337.8||337.8||337.8||337.75|1
1645803650000|2022-02-25 15:40:50||337.85||337.85||337.85||337.85|0
1645803660000|2022-02-25 15:41:00|338.05|337.9|338.1|337.95|338.1|337.95|338.05|337.9|7
1645803670000|2022-02-25 15:41:10|338.25|338|338.2|337.95|338.25|338|338.2|337.95|7
1645803680000|2022-02-25 15:41:20||338||338||338||337.95|0
1645803690000|2022-02-25 15:41:30||337.95||338||338||337.95|0
1645803710000|2022-02-25 15:41:50|||||||||1
1645803720000|2022-02-25 15:42:00|338.25||338.25||338.25||338.2||1
1645803730000|2022-02-25 15:42:10|338.2||338.2||338.25||338.2||0
1645803740000|2022-02-25 15:42:20|338.15||338.15||338.15||338.15||0
1645803770000|2022-02-25 15:42:50|338.1|337.95|338.1|337.95|338.1|337.95|338.1|337.9|4
1645803780000|2022-02-25 15:43:00||337.9||337.95||337.95||337.85|0
1645803790000|2022-02-25 15:43:10|338.15|338|338.25|338|338.25|338|338.15|338|6
1645803800000|2022-02-25 15:43:20|338.2||338.2||338.25||338.2||0
1645803810000|2022-02-25 15:43:30|338.25||338.25||338.25||338.25||1
1645803820000|2022-02-25 15:43:40|338.2||338.25||338.25||338.2||0
1645803830000|2022-02-25 15:43:50|338.2||338.2||338.2||338.2||0
1645803840000|2022-02-25 15:44:00|338.3|338.05|338.3|338.05|338.3|338.15|338.25|338.05|3
1645803850000|2022-02-25 15:44:10||338.1||338.1||338.15||338.1|4
1645803860000|2022-02-25 15:44:20|338.25||338.25||338.3||338.25||0
1645803870000|2022-02-25 15:44:30|338.3|338.15|338.35|338.15|338.35|338.15|338.3|338.1|1
1645803880000|2022-02-25 15:44:40|338.3||338.3||338.35||338.3||0
1645803900000|2022-02-25 15:45:00|338.35|338.2|338.35|338.15|338.35|338.2|338.3|338.15|3
1645803910000|2022-02-25 15:45:10|338.3|338.2|338.3|338.15|338.35|338.2|338.3|338.15|2
1645803920000|2022-02-25 15:45:20|338.35|338.1|338.25|338.1|338.35|338.1|338.25|338.05|6
1645803930000|2022-02-25 15:45:30|338.3|338.15|338.3|338.15|338.35|338.15|338.3|338.15|1
1645803940000|2022-02-25 15:45:40|338.35||338.3||338.35||338.3||0
1645803950000|2022-02-25 15:45:50|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.15|0
1645803960000|2022-02-25 15:46:00|338.4|338.25|338.4|338.25|338.4|338.25|338.4|338.25|7
1645803980000|2022-02-25 15:46:20|338.45|338.3|338.45|338.25|338.45|338.3|338.45|338.25|8
1645803990000|2022-02-25 15:46:30||338.3||338.3||338.3||338.25|0
1645804000000|2022-02-25 15:46:40||338.25||338.25||338.3||338.25|4
1645804010000|2022-02-25 15:46:50||338.3||338.3||338.3||338.25|2
1645804040000|2022-02-25 15:47:20|||||||||1
1645804050000|2022-02-25 15:47:30|338.4|338.25|338.4|338.25|338.45|338.25|338.4|338.25|1
1645804060000|2022-02-25 15:47:40|338.45|338.3|338.55|338.35|338.6|338.4|338.45|338.3|29
1645804070000|2022-02-25 15:47:50|338.5|338.3|338.5|338.3|338.55|338.4|338.5|338.3|2
1645804080000|2022-02-25 15:48:00|338.45|338.35|338.45|338.25|338.5|338.35|338.45|338.25|0
1645804090000|2022-02-25 15:48:10|338.4|338.3|338.45|338.3|338.45|338.3|338.4|338.25|0
1645804100000|2022-02-25 15:48:20|338.4|338.25|338.45|338.25|338.45|338.3|338.4|338.25|0
1645804110000|2022-02-25 15:48:30|338.4|338.2|338.35|338.15|338.4|338.2|338.35|338.15|3
1645804120000|2022-02-25 15:48:40|338.3|338.2|338.3|338.15|338.3|338.2|338.3|338.15|1
1645804130000|2022-02-25 15:48:50|338.35|338.1|338.25|338.1|338.35|338.1|338.25|338.05|3
1645804140000|2022-02-25 15:49:00|338.2|338.05|338.2|338.05|338.2|338.1|338.2|338.05|0
1645804150000|2022-02-25 15:49:10|338.25|338.1|338.25|338.1|338.25|338.1|338.25|338.05|3
1645804170000|2022-02-25 15:49:30|338.3|338.15|338.35|338.15|338.35|338.2|338.3|338.15|5
1645804190000|2022-02-25 15:49:50|338.3||338.35||338.35||338.3||1
1645804200000|2022-02-25 15:50:00|338.3|338.05|338.2|338.05|338.3|338.05|338.2|338|4
1645804210000|2022-02-25 15:50:10|338.15|338|338.15|338|338.2|338|338.1|337.95|0
1645804220000|2022-02-25 15:50:20|338.2|338.05|338.15|338|338.2|338.05|338.15|338|1
1645804230000|2022-02-25 15:50:30|338.1|337.95|338.15|337.95|338.15|338|338.1|337.95|2
1645804240000|2022-02-25 15:50:40|338.1|338|338.1|337.95|338.1|338|338.05|337.9|1
1645804250000|2022-02-25 15:50:50|338.05|337.9|338.1|337.95|338.1|337.95|338.05|337.9|0
1645804260000|2022-02-25 15:51:00|338.15|337.9|338.1|337.9|338.15|337.9|338.1|337.9|5
1645804270000|2022-02-25 15:51:10|338.05|337.95|338.05|337.9|338.1|337.95|338.05|337.9|0
1645804280000|2022-02-25 15:51:20|338.1|337.95|338.1|337.9|338.1|337.95|338.05|337.9|3
1645804290000|2022-02-25 15:51:30|338.05|337.95|338.05|337.9|338.05|337.95|338.05|337.85|1
1645804300000|2022-02-25 15:51:40|338.1|337.95|338.1|337.95|338.1|337.95|338.1|337.9|3
1645804310000|2022-02-25 15:51:50||337.9||337.95||337.95||337.9|1
1645804330000|2022-02-25 15:52:10|338.05|337.9|338.15|338|338.15|338|338.05|337.9|3
1645804340000|2022-02-25 15:52:20|338.2|338.05|338.2|338|338.2|338.05|338.2|338|2
1645804350000|2022-02-25 15:52:30|338.15||338.2||338.2||338.15||0
1645804360000|2022-02-25 15:52:40|338.15|338.05|338.15|338|338.2|338.05|338.15|338|0
1645804370000|2022-02-25 15:52:50|338.2||338.15||338.2||338.15||0
1645804380000|2022-02-25 15:53:00|338.2||338.25||338.25||338.2||3
1645804390000|2022-02-25 15:53:10|338.2||338.25||338.25||338.2||1
1645804400000|2022-02-25 15:53:20|338.2||338.25||338.25||338.2||0
1645804410000|2022-02-25 15:53:30|338.2||338.25||338.25||338.2||0
1645804430000|2022-02-25 15:53:50|338.2||338.2||338.2||338.2||0
1645804440000|2022-02-25 15:54:00|338.25||338.25||338.25||338.2||0
1645804450000|2022-02-25 15:54:10|338.2||338.2||338.2||338.2||0
1645804460000|2022-02-25 15:54:20|338.15||338.2||338.2||338.15||0
1645804490000|2022-02-25 15:54:50|338.15||338.2||338.2||338.15||2
1645804500000|2022-02-25 15:55:00|338.15|337.95|338.1|337.95|338.15|337.95|338.1|337.9|10
1645804510000|2022-02-25 15:55:10|338.2|338|338.25|338|338.25|338|338.2|338|7
1645804540000|2022-02-25 15:55:40|338.2||338.25||338.25||338.2||0
1645804550000|2022-02-25 15:55:50|338.2||338.25||338.25||338.2||0
1645804560000|2022-02-25 15:56:00|338.2|337.95|338.25|338|338.25|338|338.15|337.95|9
1645804570000|2022-02-25 15:56:10|338.2|337.95|338.2|338|338.25|338|338.2|337.95|8
1645804580000|2022-02-25 15:56:20|338.25||338.2||338.25||338.2||0
1645804590000|2022-02-25 15:56:30|338.25||338.25||338.25||338.2||0
1645804600000|2022-02-25 15:56:40|338.2||338.2||338.25||338.2||0
1645804610000|2022-02-25 15:56:50|338.25||338.25||338.25||338.2||4
1645804620000|2022-02-25 15:57:00|338.2||338.3||338.3||338.2||1
1645804630000|2022-02-25 15:57:10|338.35|338.05|338.35|338.2|338.4|338.2|338.35|338.05|0
1645804640000|2022-02-25 15:57:20|338.4|338.15|338.4|338.2|338.4|338.2|338.4|338.15|3
1645804650000|2022-02-25 15:57:30|338.35|338.1|338.4|338.2|338.4|338.2|338.35|338.1|5
1645804660000|2022-02-25 15:57:40|338.35|338.15|338.35|338.15|338.4|338.15|338.3|338.15|7
1645804670000|2022-02-25 15:57:50|338.3|338.1|338.3|338.15|338.3|338.15|338.25|338.05|7
1645804680000|2022-02-25 15:58:00|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|4
1645804690000|2022-02-25 15:58:10|338.35||338.4||338.4||338.35||0
1645804720000|2022-02-25 15:58:40|338.45||338.4||338.45||338.4||0
1645804730000|2022-02-25 15:58:50|||||||||1
1645804750000|2022-02-25 15:59:10|338.35|338.15|338.35|338.15|338.35|338.15|338.3|338.15|6
1645804760000|2022-02-25 15:59:20|338.4|338.2|338.35|338.2|338.4|338.2|338.35|338.15|0
1645804770000|2022-02-25 15:59:30|338.3|338.05|338|337.8|338.3|338.05|338|337.8|13
1645804780000|2022-02-25 15:59:40|338.05||338.1||338.1||338||0
1645804790000|2022-02-25 15:59:50|338.05||338.1||338.1||338.05||0
1645804800000|2022-02-25 16:00:00|338.05|337.75|337.9|337.65|338.1|337.75|337.85|337.65|0
1645804810000|2022-02-25 16:00:10|337.85|337.7|337.85|337.7|337.9|337.7|337.85|337.65|1
1645804820000|2022-02-25 16:00:20|337.9|337.65|337.8|337.6|337.9|337.65|337.8|337.55|3
1645804830000|2022-02-25 16:00:30|337.75|337.55|337.8|337.6|337.8|337.6|337.75|337.55|0
1645804840000|2022-02-25 16:00:40|337.75|337.55|337.8|337.6|337.8|337.6|337.75|337.55|0
1645804850000|2022-02-25 16:00:50|337.75|337.55|337.75|337.6|337.75|337.6|337.75|337.55|0
1645804860000|2022-02-25 16:01:00|337.8|337.65|337.85|337.6|337.85|337.65|337.8|337.6|2
1645804870000|2022-02-25 16:01:10|337.8|337.55|337.75|337.6|337.85|337.6|337.75|337.55|0
1645804880000|2022-02-25 16:01:20|337.8|337.65|337.85|337.6|337.85|337.65|337.8|337.55|1
1645804890000|2022-02-25 16:01:30|337.9||337.85||337.9||337.85||0
1645804900000|2022-02-25 16:01:40|337.8||337.85||337.85||337.8||0
1645804920000|2022-02-25 16:02:00|337.8||337.85||337.9||337.8||0
1645804940000|2022-02-25 16:02:20|337.9||337.9||337.9||337.9||0
1645804950000|2022-02-25 16:02:30|337.95||337.95||337.95||337.95||0
1645804960000|2022-02-25 16:02:40|338|337.7|338.1|337.8|338.1|337.8|338|337.7|2
1645804980000|2022-02-25 16:03:00|338.05|337.9|338.15|337.95|338.15|337.95|338.05|337.9|0
1645804990000|2022-02-25 16:03:10|338.1||338.1||338.1||338.1||0
1645805000000|2022-02-25 16:03:20|338.2|338|338.2|338|338.2|338|338.2|338|5
1645805010000|2022-02-25 16:03:30|338.15|338.05|338.2|338|338.2|338.05|338.15|338|3
1645805020000|2022-02-25 16:03:40|338.15|337.95|338.15|337.95|338.2|337.95|338.1|337.95|2
1645805030000|2022-02-25 16:03:50|338.1|338|338.15|337.95|338.15|338|338.1|337.95|0
1645805040000|2022-02-25 16:04:00|338.1|337.9|338.05|337.85|338.1|337.9|338|337.85|1
1645805050000|2022-02-25 16:04:10|338|337.9|338.1|337.9|338.1|337.9|338|337.85|0
1645805060000|2022-02-25 16:04:20|338.15|338|338.15|337.95|338.2|338|338.15|337.95|1
1645805070000|2022-02-25 16:04:30|338.2|338|338.2|338|338.2|338|338.15|337.95|1
1645805080000|2022-02-25 16:04:40|338.25||338.25||338.25||338.25||0
1645805090000|2022-02-25 16:04:50|338.3||338.3||338.3||338.25||2
1645805100000|2022-02-25 16:05:00|338.25||338.25||338.3||338.25||0
1645805130000|2022-02-25 16:05:30|338.3|338.05|338.2|338.05|338.3|338.05|338.2|338.05|0
1645805140000|2022-02-25 16:05:40||338||338||338||338|1
1645805150000|2022-02-25 16:05:50|338.15|338.05|338.2|338|338.2|338.05|338.15|338|1
1645805160000|2022-02-25 16:06:00||338.05||338||338.05||338|0
1645805170000|2022-02-25 16:06:10||338.05||338||338.05||338|0
1645805180000|2022-02-25 16:06:20|338.15||338.15||338.2||338.15||0
1645805190000|2022-02-25 16:06:30|338.2|338.05|338.2|338|338.2|338.05|338.15|338|1
1645805210000|2022-02-25 16:06:50|338.15||338.15||338.15||338.15||1
1645805230000|2022-02-25 16:07:10|338.1|337.95|338.05|337.85|338.15|337.95|338.05|337.85|3
1645805240000|2022-02-25 16:07:20|338|337.8|338|337.8|338.05|337.8|338|337.8|1
1645805250000|2022-02-25 16:07:30||337.85||337.8||337.85||337.8|0
1645805260000|2022-02-25 16:07:40|337.95||338||338||337.95||2
1645805270000|2022-02-25 16:07:50||337.85||337.85||337.85||337.85|0
1645805280000|2022-02-25 16:08:00|338.05|337.9|338.1|337.95|338.1|337.95|338.05|337.9|6
1645805290000|2022-02-25 16:08:10|338.15|338|338.15|338|338.15|338|338.15|338|3
1645805300000|2022-02-25 16:08:20||337.95||338||338||337.95|2
1645805310000|2022-02-25 16:08:30|338.1|337.9|338.05|337.9|338.1|337.9|338.05|337.9|2
1645805320000|2022-02-25 16:08:40|338.15|337.95|338.15|337.95|338.15|337.95|338.15|337.95|2
1645805340000|2022-02-25 16:09:00|338.1|337.9|338.1|337.95|338.1|337.95|338.1|337.9|0
1645805350000|2022-02-25 16:09:10|338.15|338|338.2|338|338.2|338|338.15|337.95|4
1645805360000|2022-02-25 16:09:20|338.15||338.2||338.2||338.15||0
1645805370000|2022-02-25 16:09:30|338.25||338.25||338.25||338.2||2
1645805400000|2022-02-25 16:10:00|338.2||338.2||338.2||338.2||0
1645805410000|2022-02-25 16:10:10||338.05||338.05||338.05||338.05|0
1645805430000|2022-02-25 16:10:30|338.25|338.1|338.3|338.1|338.3|338.15|338.25|338.05|3
1645805440000|2022-02-25 16:10:40||338.15||338.15||338.15||338.15|0
1645805450000|2022-02-25 16:10:50|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.15|2
1645805460000|2022-02-25 16:11:00|338.3|338.15|338.3|338.15|338.35|338.15|338.3|338.15|2
1645805470000|2022-02-25 16:11:10|338.35|338.2|338.35|338.2|338.35|338.2|338.35|338.2|1
1645805480000|2022-02-25 16:11:20||338.15||338.2||338.2||338.15|0
1645805490000|2022-02-25 16:11:30|338.4||338.4||338.4||338.4||0
1645805500000|2022-02-25 16:11:40||338.25||338.2||338.25||338.2|0
1645805510000|2022-02-25 16:11:50|338.45|338.25|338.5|338.3|338.5|338.35|338.45|338.25|1
1645805520000|2022-02-25 16:12:00|338.45|338.25|338.4|338.2|338.45|338.25|338.4|338.15|1
1645805530000|2022-02-25 16:12:10||338.25||338.2||338.25||338.2|0
1645805540000|2022-02-25 16:12:20|338.35||338.45||338.45||338.35||1
1645805560000|2022-02-25 16:12:40|338.4||338.45||338.45||338.4||0
1645805580000|2022-02-25 16:13:00|338.4|338.25|338.45|338.25|338.45|338.3|338.4|338.25|0
1645805590000|2022-02-25 16:13:10|338.4|338.2|338.4|338.2|338.45|338.2|338.35|338.2|13
1645805600000|2022-02-25 16:13:20||338.25||338.25||338.25||338.25|0
1645805610000|2022-02-25 16:13:30|338.45|338.3|338.45|338.3|338.45|338.3|338.45|338.3|8
1645805620000|2022-02-25 16:13:40|338.5|338.35|338.55|338.35|338.55|338.35|338.5|338.3|1
1645805630000|2022-02-25 16:13:50||338.4||338.4||338.4||338.4|3
1645805640000|2022-02-25 16:14:00|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.4|1
1645805650000|2022-02-25 16:14:10|338.55|338.4|338.55|338.35|338.6|338.4|338.55|338.35|5
1645805660000|2022-02-25 16:14:20||338.4||338.35||338.4||338.35|0
1645805670000|2022-02-25 16:14:30|338.5||338.55||338.55||338.5||0
1645805680000|2022-02-25 16:14:40|338.5||338.55||338.55||338.5||1
1645805690000|2022-02-25 16:14:50|338.5||338.55||338.55||338.5||0
1645805700000|2022-02-25 16:15:00|338.5|338.3|338.5|338.3|338.5|338.3|338.45|338.25|3
1645805710000|2022-02-25 16:15:10||338.35||338.35||338.35||338.3|0
1645805720000|2022-02-25 16:15:20||338.3||338.35||338.35||338.3|0
1645805730000|2022-02-25 16:15:30|338.55|338.4|338.6|338.4|338.6|338.4|338.55|338.4|3
1645805740000|2022-02-25 16:15:40|338.55|338.45|338.65|338.5|338.65|338.5|338.55|338.4|2
1645805750000|2022-02-25 16:15:50|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.4|3
1645805760000|2022-02-25 16:16:00|338.65|338.5|338.65|338.45|338.65|338.5|338.6|338.45|3
1645805770000|2022-02-25 16:16:10|338.6|338.4|338.6|338.45|338.65|338.45|338.6|338.4|0
1645805780000|2022-02-25 16:16:20|338.65|338.4|338.65|338.45|338.65|338.5|338.6|338.4|1
1645805800000|2022-02-25 16:16:40|338.6||338.6||338.65||338.6||0
1645805810000|2022-02-25 16:16:50|338.55|338.4|338.55|338.4|338.65|338.45|338.55|338.4|7
1645805820000|2022-02-25 16:17:00|338.6|338.45|338.55|338.35|338.6|338.45|338.5|338.35|4
1645805830000|2022-02-25 16:17:10|338.5|338.3|338.5|338.35|338.55|338.35|338.5|338.3|1
1645805840000|2022-02-25 16:17:20|338.55|338.4|338.55|338.35|338.55|338.4|338.55|338.35|5
1645805850000|2022-02-25 16:17:30|338.5||338.5||338.5||338.5||1
1645805860000|2022-02-25 16:17:40|338.55|338.4|338.55|338.35|338.55|338.4|338.55|338.35|1
1645805870000|2022-02-25 16:17:50|338.6|338.4|338.6|338.4|338.6|338.45|338.6|338.35|0
1645805880000|2022-02-25 16:18:00||338.45||338.45||338.45||338.4|0
1645805890000|2022-02-25 16:18:10|338.65|338.5|338.65|338.45|338.65|338.5|338.65|338.45|3
1645805900000|2022-02-25 16:18:20|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.45|1
1645805910000|2022-02-25 16:18:30||338.55||338.55||338.55||338.55|0
1645805920000|2022-02-25 16:18:40|||||||||4
1645805940000|2022-02-25 16:19:00|||||||||1
1645805960000|2022-02-25 16:19:20|338.8|338.6|338.8|338.65|338.8|338.65|338.75|338.6|11
1645805980000|2022-02-25 16:19:40|338.85|338.7|338.85|338.7|338.85|338.7|338.85|338.7|3
1645805990000|2022-02-25 16:19:50|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|6
1645806000000|2022-02-25 16:20:00||338.7||338.75||338.75||338.7|0
1645806010000|2022-02-25 16:20:10|338.85|338.7|338.85|338.7|338.9|338.7|338.85|338.7|4
1645806020000|2022-02-25 16:20:20|338.8|338.65|338.8|338.65|338.85|338.65|338.8|338.6|4
1645806030000|2022-02-25 16:20:30|338.75|338.6|338.75|338.6|338.75|338.65|338.75|338.6|0
1645806040000|2022-02-25 16:20:40|338.85|338.65|338.85|338.65|338.85|338.7|338.8|338.65|6
1645806050000|2022-02-25 16:20:50|338.8||338.8||338.85||338.8||0
1645806060000|2022-02-25 16:21:00|338.85|338.7|338.8|338.6|338.85|338.7|338.75|338.6|1
1645806070000|2022-02-25 16:21:10|338.75||338.8||338.8||338.75||0
1645806080000|2022-02-25 16:21:20|338.85|338.65|338.8|338.65|338.85|338.7|338.8|338.65|2
1645806090000|2022-02-25 16:21:30|||||||||1
1645806100000|2022-02-25 16:21:40|||||||||2
1645806110000|2022-02-25 16:21:50|338.85|338.7|338.9|338.7|338.9|338.7|338.85|338.65|6
1645806120000|2022-02-25 16:22:00|338.85|338.65|338.9|338.75|338.9|338.75|338.85|338.65|1
1645806130000|2022-02-25 16:22:10||338.7||338.75||338.75||338.7|0
1645806150000|2022-02-25 16:22:30|338.95|338.8|339|338.8|339|338.8|338.95|338.75|6
1645806160000|2022-02-25 16:22:40|338.95||338.95||338.95||338.95||1
1645806170000|2022-02-25 16:22:50|||||||||2
1645806180000|2022-02-25 16:23:00|339||338.95||339||338.95||2
1645806190000|2022-02-25 16:23:10|||||||||2
1645806200000|2022-02-25 16:23:20|339|338.85|339|338.85|339|338.85|339|338.85|2
1645806210000|2022-02-25 16:23:30|338.95|338.8|339|338.8|339|338.8|338.95|338.8|3
1645806220000|2022-02-25 16:23:40|338.95||338.95||339||338.95||2
1645806230000|2022-02-25 16:23:50|339|338.85|339|338.8|339|338.85|338.95|338.8|3
1645806240000|2022-02-25 16:24:00|338.95|338.85|339|338.85|339|338.85|338.95|338.8|0
1645806250000|2022-02-25 16:24:10||338.8||338.8||338.85||338.8|1
1645806260000|2022-02-25 16:24:20|338.95||338.95||339||338.95||1
1645806270000|2022-02-25 16:24:30|339|338.85|339|338.85|339|338.85|339|338.8|1
1645806290000|2022-02-25 16:24:50|338.95|338.8|338.95|338.8|339|338.85|338.95|338.8|4
1645806300000|2022-02-25 16:25:00|338.9|338.75|338.9|338.75|338.9|338.75|338.85|338.7|3
1645806310000|2022-02-25 16:25:10|338.85|338.7|338.85|338.7|338.9|338.75|338.85|338.7|2
1645806320000|2022-02-25 16:25:20|338.9|338.65|338.85|338.7|338.9|338.7|338.85|338.65|0
1645806330000|2022-02-25 16:25:30|||||||||1
1645806340000|2022-02-25 16:25:40|338.9|338.75|338.9|338.7|338.9|338.75|338.9|338.7|1
1645806350000|2022-02-25 16:25:50||338.75||338.75||338.75||338.7|0
1645806360000|2022-02-25 16:26:00|338.85|338.7|338.85|338.7|338.9|338.75|338.85|338.7|3
1645806370000|2022-02-25 16:26:10|338.9|338.75|338.85|338.7|338.9|338.75|338.85|338.7|0
1645806380000|2022-02-25 16:26:20|338.9||338.85||338.9||338.85||4
1645806390000|2022-02-25 16:26:30|||||||||2
1645806410000|2022-02-25 16:26:50|338.9|338.75|338.85|338.7|338.9|338.75|338.85|338.7|3
1645806420000|2022-02-25 16:27:00|338.9|338.75|338.9|338.7|338.9|338.75|338.85|338.7|2
1645806430000|2022-02-25 16:27:10|338.85||338.85||338.85||338.85||2
1645806440000|2022-02-25 16:27:20|338.8|338.65|338.75|338.6|338.85|338.65|338.75|338.6|5
1645806450000|2022-02-25 16:27:30|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|3
1645806460000|2022-02-25 16:27:40|338.75|338.6|338.8|338.6|338.8|338.65|338.75|338.6|2
1645806470000|2022-02-25 16:27:50|338.75|338.65|338.8|338.6|338.8|338.65|338.75|338.55|2
1645806480000|2022-02-25 16:28:00|338.75|338.55|338.75|338.6|338.75|338.6|338.75|338.55|0
1645806490000|2022-02-25 16:28:10|338.8|338.65|338.8|338.65|338.8|338.65|338.8|338.65|9
1645806500000|2022-02-25 16:28:20|338.9|338.7|338.95|338.8|338.95|338.8|338.85|338.7|3
1645806510000|2022-02-25 16:28:30|338.9|338.75|338.95|338.75|338.95|338.8|338.9|338.75|3
1645806520000|2022-02-25 16:28:40||338.8||338.8||338.8||338.8|2
1645806530000|2022-02-25 16:28:50|339|338.85|339|338.8|339.05|338.9|339|338.8|13
1645806540000|2022-02-25 16:29:00|339.1|338.85|339.1|338.9|339.1|338.9|339.1|338.8|4
1645806550000|2022-02-25 16:29:10|339.05|338.85|339.05|338.9|339.1|338.9|339.05|338.85|8
1645806560000|2022-02-25 16:29:20|339.1|338.95|339.05|338.85|339.1|338.95|339.05|338.85|9
1645806570000|2022-02-25 16:29:30|339|338.9|339|338.85|339|338.9|339|338.8|2
1645806580000|2022-02-25 16:29:40|||||||||4
1645806590000|2022-02-25 16:29:50|339.1|338.95|339.1|338.95|339.1|338.95|339.1|338.95|14
1645806600000|2022-02-25 16:30:00|339.15|339|339.05|338.85|339.15|339|339.05|338.85|4
1645806610000|2022-02-25 16:30:10|339|338.9|339|338.85|339|338.9|339|338.8|1
1645806620000|2022-02-25 16:30:20|338.95|338.8|338.95|338.75|338.95|338.8|338.95|338.75|3
1645806630000|2022-02-25 16:30:30|338.9|338.7|338.9|338.7|338.95|338.75|338.85|338.7|8
1645806640000|2022-02-25 16:30:40|338.95|338.75|338.85|338.7|338.95|338.75|338.85|338.7|10
1645806650000|2022-02-25 16:30:50|338.8|338.65|338.85|338.65|338.85|338.7|338.8|338.65|1
1645806660000|2022-02-25 16:31:00|338.8|338.7|338.8|338.65|338.8|338.7|338.8|338.65|0
1645806670000|2022-02-25 16:31:10|||||||||1
1645806680000|2022-02-25 16:31:20|338.75|338.6|338.75|338.55|338.75|338.65|338.7|338.55|2
1645806690000|2022-02-25 16:31:30|338.7|338.6|338.7|338.5|338.75|338.6|338.7|338.5|0
1645806700000|2022-02-25 16:31:40|338.75|338.55|338.65|338.45|338.75|338.55|338.65|338.45|1
1645806710000|2022-02-25 16:31:50|338.6||338.65||338.65||338.6||1
1645806720000|2022-02-25 16:32:00|338.6||338.6||338.65||338.6||0
1645806730000|2022-02-25 16:32:10|338.55|338.4|338.55|338.35|338.6|338.4|338.55|338.35|1
1645806740000|2022-02-25 16:32:20||338.4||338.35||338.4||338.35|0
1645806750000|2022-02-25 16:32:30|338.6|338.4|338.55|338.35|338.6|338.4|338.55|338.35|1
1645806760000|2022-02-25 16:32:40|338.5|338.3|338.5|338.3|338.5|338.3|338.45|338.3|0
1645806770000|2022-02-25 16:32:50|338.55|338.35|338.55|338.35|338.55|338.35|338.55|338.3|0
1645806780000|2022-02-25 16:33:00||338.4||338.4||338.4||338.35|0
1645806790000|2022-02-25 16:33:10|338.6|338.35|338.6|338.4|338.6|338.45|338.6|338.35|0
1645806800000|2022-02-25 16:33:20|338.55||338.6||338.6||338.55||0
1645806810000|2022-02-25 16:33:30|338.65|338.45|338.6|338.45|338.65|338.45|338.6|338.4|0
1645806820000|2022-02-25 16:33:40|338.65|338.4|338.65|338.45|338.65|338.5|338.65|338.4|0
1645806830000|2022-02-25 16:33:50|338.7|338.5|338.75|338.55|338.75|338.6|338.7|338.5|0
1645806840000|2022-02-25 16:34:00|338.8|338.6|338.75|338.6|338.8|338.6|338.75|338.55|2
1645806850000|2022-02-25 16:34:10|338.7|338.55|338.75|338.6|338.75|338.6|338.7|338.55|1
1645806860000|2022-02-25 16:34:20|338.7|338.55|338.7|338.5|338.75|338.55|338.7|338.5|0
1645806870000|2022-02-25 16:34:30|338.65|338.55|338.7|338.5|338.7|338.55|338.65|338.5|0
1645806880000|2022-02-25 16:34:40||338.45||338.5||338.55||338.45|0
1645806890000|2022-02-25 16:34:50|338.65|338.55|338.65|338.5|338.65|338.55|338.65|338.5|5
1645806900000|2022-02-25 16:35:00|338.6|338.4|338.6|338.45|338.6|338.45|338.6|338.4|0
1645806910000|2022-02-25 16:35:10|338.55|338.4|338.6|338.4|338.6|338.45|338.55|338.4|1
1645806920000|2022-02-25 16:35:20|338.55||338.55||338.55||338.55||0
1645806930000|2022-02-25 16:35:30|338.5|338.35|338.5|338.35|338.55|338.35|338.5|338.35|2
1645806950000|2022-02-25 16:35:50|338.55|338.3|338.55|338.35|338.55|338.35|338.55|338.3|8
1645806960000|2022-02-25 16:36:00||338.4||338.4||338.4||338.35|2
1645806970000|2022-02-25 16:36:10|338.5|338.35|338.5|338.3|338.5|338.35|338.5|338.3|0
1645806980000|2022-02-25 16:36:20|338.45|338.25|338.5|338.3|338.5|338.3|338.45|338.25|0
1645806990000|2022-02-25 16:36:30|338.45|338.25|338.4|338.25|338.5|338.25|338.4|338.25|0
1645807000000|2022-02-25 16:36:40|338.45|338.3|338.45|338.3|338.45|338.3|338.45|338.3|1
1645807010000|2022-02-25 16:36:50|338.4|338.2|338.4|338.2|338.45|338.2|338.4|338.2|1
1645807020000|2022-02-25 16:37:00|338.35||338.35||338.35||338.35||0
1645807030000|2022-02-25 16:37:10|338.45||338.4||338.45||338.35||1
1645807050000|2022-02-25 16:37:30|338.35||338.4||338.4||338.35||0
1645807060000|2022-02-25 16:37:40|338.35||338.35||338.4||338.35||0
1645807080000|2022-02-25 16:38:00|338.3|338.1|338.25|338.1|338.3|338.15|338.25|338.1|6
1645807090000|2022-02-25 16:38:10|338.3|338.15|338.3|338.15|338.3|338.15|338.3|338.1|2
1645807100000|2022-02-25 16:38:20|338.35|338.2|338.4|338.2|338.4|338.2|338.35|338.15|0
1645807110000|2022-02-25 16:38:30|338.45|338.25|338.4|338.2|338.45|338.3|338.4|338.2|0
1645807120000|2022-02-25 16:38:40|338.35|338.25|338.4|338.2|338.4|338.25|338.35|338.2|0
1645807130000|2022-02-25 16:38:50|338.45||338.45||338.45||338.45||0
1645807140000|2022-02-25 16:39:00|338.5|338.25|338.5|338.3|338.5|338.35|338.45|338.25|0
1645807150000|2022-02-25 16:39:10|338.45|338.25|338.45|338.3|338.5|338.3|338.45|338.25|0
1645807160000|2022-02-25 16:39:20|338.5|338.25|338.45|338.25|338.5|338.3|338.45|338.25|0
1645807170000|2022-02-25 16:39:30|338.4|338.3|338.45|338.3|338.45|338.3|338.4|338.25|0
1645807180000|2022-02-25 16:39:40|338.4|338.25|338.45|338.25|338.45|338.3|338.4|338.25|0
1645807190000|2022-02-25 16:39:50|338.4|338.3|338.4|338.25|338.4|338.3|338.4|338.25|0
1645807210000|2022-02-25 16:40:10|338.35|338.2|338.2|338|338.35|338.2|338.2|338|2
1645807220000|2022-02-25 16:40:20|338.25||338.3||338.3||338.25||0
1645807250000|2022-02-25 16:40:50|338.35|338.1|338.4|338.15|338.4|338.15|338.35|338.1|0
1645807260000|2022-02-25 16:41:00||338.1||338.1||338.15||338.1|0
1645807270000|2022-02-25 16:41:10||338.15||338.15||338.2||338.1|0
1645807280000|2022-02-25 16:41:20|338.45|338.2|338.45|338.2|338.45|338.2|338.45|338.2|0
1645807290000|2022-02-25 16:41:30|338.4||338.45||338.45||338.4||0
1645807300000|2022-02-25 16:41:40|338.4||338.4||338.45||338.4||0
1645807310000|2022-02-25 16:41:50|338.35|338.15|338.4|338.2|338.4|338.2|338.35|338.15|1
1645807320000|2022-02-25 16:42:00|338.45||338.45||338.45||338.45||0
1645807330000|2022-02-25 16:42:10|338.4||338.45||338.45||338.4||0
1645807340000|2022-02-25 16:42:20|338.4||338.45||338.45||338.4||0
1645807360000|2022-02-25 16:42:40||338.25||338.25||338.25||338.25|0
1645807370000|2022-02-25 16:42:50|338.4||338.45||338.45||338.4||0
1645807380000|2022-02-25 16:43:00|338.4|338.2|338.4|338.2|338.45|338.2|338.4|338.2|0
1645807390000|2022-02-25 16:43:10|338.45||338.45||338.45||338.4||0
1645807400000|2022-02-25 16:43:20|338.4||338.45||338.45||338.4||0
1645807410000|2022-02-25 16:43:30|338.4|338.1|338.3|338.1|338.4|338.15|338.3|338.1|4
1645807420000|2022-02-25 16:43:40|338.35|338.15|338.35|338.1|338.35|338.15|338.35|338.1|1
1645807430000|2022-02-25 16:43:50|338.3|338.15|338.35|338.15|338.35|338.2|338.3|338.15|1
1645807440000|2022-02-25 16:44:00||338.2||338.15||338.2||338.15|0
1645807450000|2022-02-25 16:44:10|338.4|338.2|338.4|338.15|338.4|338.2|338.4|338.15|0
1645807460000|2022-02-25 16:44:20|338.35|338.2|338.35|338.2|338.35|338.2|338.3|338.2|0
1645807470000|2022-02-25 16:44:30|338.3|338.15|338.3|338.15|338.35|338.2|338.3|338.15|0
1645807480000|2022-02-25 16:44:40|338.35|338.2|338.35|338.15|338.35|338.2|338.3|338.15|0
1645807490000|2022-02-25 16:44:50|338.3|338.2|338.35|338.2|338.35|338.2|338.3|338.15|0
1645807500000|2022-02-25 16:45:00|338.4||338.4||338.4||338.4||0
1645807530000|2022-02-25 16:45:30|338.45||338.45||338.45||338.45||0
1645807550000|2022-02-25 16:45:50|338.5|338.25|338.5|338.35|338.5|338.35|338.5|338.25|0
1645807560000|2022-02-25 16:46:00|338.45|338.3|338.5|338.3|338.5|338.35|338.45|338.3|0
1645807570000|2022-02-25 16:46:10||338.35||338.3||338.35||338.3|0
1645807580000|2022-02-25 16:46:20||338.35||338.3||338.35||338.3|0
1645807590000|2022-02-25 16:46:30|338.45|338.25|338.45|338.25|338.45|338.3|338.45|338.25|0
1645807600000|2022-02-25 16:46:40||338.3||338.3||338.3||338.25|1
1645807610000|2022-02-25 16:46:50|338.55|338.35|338.45|338.3|338.55|338.4|338.45|338.3|3
1645807630000|2022-02-25 16:47:10|338.5|338.35|338.5|338.35|338.55|338.35|338.5|338.3|1
1645807640000|2022-02-25 16:47:20|338.45|338.3|338.45|338.3|338.5|338.3|338.45|338.3|0
1645807650000|2022-02-25 16:47:30|338.4|338.25|338.4|338.25|338.45|338.25|338.4|338.25|2
1645807660000|2022-02-25 16:47:40||338.2||338.2||338.2||338.2|0
1645807670000|2022-02-25 16:47:50|338.35||338.4||338.4||338.35||0
1645807680000|2022-02-25 16:48:00|338.35||338.4||338.4||338.35||0
1645807720000|2022-02-25 16:48:40|338.45||338.45||338.5||338.45||2
1645807730000|2022-02-25 16:48:50|338.5||338.4||338.5||338.4||0
1645807750000|2022-02-25 16:49:10|338.45||338.45||338.45||338.45||1
1645807760000|2022-02-25 16:49:20|338.5|338.3|338.6|338.45|338.6|338.45|338.5|338.3|0
1645807770000|2022-02-25 16:49:30|338.55|338.4|338.6|338.4|338.6|338.4|338.55|338.35|3
1645807780000|2022-02-25 16:49:40|338.55|338.35|338.6|338.4|338.6|338.4|338.55|338.35|0
1645807790000|2022-02-25 16:49:50||338.35||338.4||338.45||338.35|0
1645807800000|2022-02-25 16:50:00||338.45||338.4||338.45||338.4|0
1645807810000|2022-02-25 16:50:10||338.35||338.4||338.45||338.35|0
1645807820000|2022-02-25 16:50:20||338.45||338.45||338.45||338.4|0
1645807830000|2022-02-25 16:50:30|338.55|338.4|338.55|338.4|338.6|338.45|338.55|338.4|0
1645807840000|2022-02-25 16:50:40|338.6||338.55||338.6||338.55||0
1645807850000|2022-02-25 16:50:50|338.6||338.6||338.6||338.6||0
1645807860000|2022-02-25 16:51:00|338.55|338.45|338.65|338.5|338.65|338.5|338.55|338.45|1
1645807870000|2022-02-25 16:51:10|338.7|338.55|338.6|338.4|338.7|338.55|338.6|338.4|2
1645807880000|2022-02-25 16:51:20|338.55|338.45|338.55|338.4|338.55|338.45|338.55|338.4|0
1645807900000|2022-02-25 16:51:40|338.5|338.35|338.45|338.3|338.5|338.35|338.45|338.25|4
1645807910000|2022-02-25 16:51:50|338.5|338.35|338.5|338.3|338.5|338.35|338.45|338.3|0
1645807920000|2022-02-25 16:52:00||338.35||338.35||338.35||338.35|0
1645807930000|2022-02-25 16:52:10|338.45|338.3|338.5|338.3|338.5|338.35|338.45|338.3|1
1645807940000|2022-02-25 16:52:20|338.45|338.35|338.5|338.3|338.5|338.35|338.45|338.3|0
1645807950000|2022-02-25 16:52:30|338.45|338.35|338.4|338.25|338.45|338.35|338.4|338.25|5
1645807960000|2022-02-25 16:52:40|338.45|338.3|338.4|338.2|338.45|338.3|338.4|338.2|8
1645807970000|2022-02-25 16:52:50|338.35|338.15|338.4|338.2|338.4|338.2|338.35|338.15|13
1645807980000|2022-02-25 16:53:00|338.45||338.4||338.45||338.4||0
1645807990000|2022-02-25 16:53:10|338.45|338.25|338.45|338.3|338.45|338.3|338.45|338.25|12
1645808000000|2022-02-25 16:53:20|338.5|338.35|338.5|338.35|338.5|338.35|338.5|338.3|11
1645808010000|2022-02-25 16:53:30|338.45|338.3|338.5|338.3|338.5|338.3|338.4|338.25|4
1645808020000|2022-02-25 16:53:40||338.35||338.3||338.35||338.3|0
1645808030000|2022-02-25 16:53:50||338.35||338.3||338.35||338.3|0
1645808040000|2022-02-25 16:54:00|338.55|338.35|338.55|338.35|338.55|338.35|338.5|338.3|0
1645808050000|2022-02-25 16:54:10|338.5||338.55||338.55||338.5||0
1645808060000|2022-02-25 16:54:20|338.5|338.3|338.5|338.35|338.55|338.35|338.5|338.3|0
1645808070000|2022-02-25 16:54:30|338.55||338.55||338.55||338.5||0
1645808080000|2022-02-25 16:54:40||338.4||338.35||338.4||338.35|0
1645808100000|2022-02-25 16:55:00|338.5||338.55||338.55||338.5||0
1645808110000|2022-02-25 16:55:10|338.6|338.4|338.6|338.4|338.6|338.45|338.6|338.4|0
1645808120000|2022-02-25 16:55:20|338.65|338.45|338.6|338.4|338.65|338.45|338.6|338.4|5
1645808130000|2022-02-25 16:55:30|338.65|338.45|338.65|338.45|338.65|338.45|338.65|338.4|0
1645808140000|2022-02-25 16:55:40|338.6|338.5|338.65|338.45|338.65|338.5|338.6|338.4|0
1645808150000|2022-02-25 16:55:50|338.7|338.5|338.7|338.5|338.75|338.55|338.7|338.5|5
1645808160000|2022-02-25 16:56:00|338.65|338.45|338.65|338.45|338.7|338.5|338.65|338.45|0
1645808170000|2022-02-25 16:56:10||338.5||338.45||338.5||338.45|0
1645808180000|2022-02-25 16:56:20||338.5||338.45||338.5||338.45|0
1645808190000|2022-02-25 16:56:30||338.5||338.5||338.5||338.45|0
1645808200000|2022-02-25 16:56:40|338.7|338.45|338.7|338.55|338.7|338.55|338.7|338.45|5
1645808210000|2022-02-25 16:56:50|338.65|338.5|338.65|338.5|338.7|338.5|338.65|338.5|0
1645808220000|2022-02-25 16:57:00|338.7|338.45|338.65|338.45|338.7|338.5|338.65|338.45|0
1645808230000|2022-02-25 16:57:10|338.7|338.5|338.7|338.5|338.7|338.5|338.65|338.45|0
1645808240000|2022-02-25 16:57:20|338.65|338.45|338.65|338.5|338.7|338.5|338.65|338.45|0
1645808250000|2022-02-25 16:57:30|338.7||338.7||338.7||338.65||0
1645808260000|2022-02-25 16:57:40|338.75|338.55|338.8|338.6|338.8|338.6|338.75|338.55|0
1645808270000|2022-02-25 16:57:50|338.75|338.55|338.75|338.55|338.8|338.55|338.75|338.55|0
1645808280000|2022-02-25 16:58:00|338.8|338.6|338.75|338.55|338.8|338.6|338.75|338.55|0
1645808290000|2022-02-25 16:58:10|338.8|338.6|338.8|338.6|338.8|338.6|338.75|338.55|0
1645808300000|2022-02-25 16:58:20|338.75|338.55|338.7|338.55|338.8|338.6|338.7|338.55|0
1645808310000|2022-02-25 16:58:30|338.75|338.5|338.75|338.5|338.75|338.5|338.7|338.5|0
1645808320000|2022-02-25 16:58:40|338.7|338.55|338.75|338.55|338.75|338.55|338.7|338.5|1
1645808330000|2022-02-25 16:58:50||338.5||338.55||338.55||338.5|1
1645808340000|2022-02-25 16:59:00|338.85|338.6|338.9|338.65|338.9|338.65|338.85|338.6|8
1645808350000|2022-02-25 16:59:10|338.85|338.75|339.1|338.9|339.1|338.9|338.85|338.75|16
1645808360000|2022-02-25 16:59:20|339|338.85|339|338.8|339|338.85|339|338.8|0
1645808370000|2022-02-25 16:59:30|338.95||338.95||338.95||338.95||0
1645808380000|2022-02-25 16:59:40||338.75||338.8||338.8||338.75|0
1645808390000|2022-02-25 16:59:50|||||||||1
1645808400000|2022-02-25 17:00:00|339.05|338.85|339.05|338.85|339.05|338.85|339.05|338.8|3
1645808410000|2022-02-25 17:00:10||338.9||338.85||338.9||338.85|3
1645808420000|2022-02-25 17:00:20|339|338.8|339|338.85|339|338.85|339|338.75|2
1645808430000|2022-02-25 17:00:30||338.8||338.8||338.8||338.75|3
1645808440000|2022-02-25 17:00:40|338.95|338.75|338.9|338.75|338.95|338.75|338.9|338.75|0
1645808450000|2022-02-25 17:00:50|338.85|338.7|338.95|338.75|338.95|338.75|338.85|338.7|2
1645808460000|2022-02-25 17:01:00|338.85|338.7|338.85|338.7|338.85|338.75|338.85|338.7|1
1645808480000|2022-02-25 17:01:20|338.95|338.75|338.95|338.75|338.95|338.75|338.95|338.75|2
1645808500000|2022-02-25 17:01:40|339|338.8|339|338.8|339|338.85|338.95|338.8|1
1645808510000|2022-02-25 17:01:50||338.85||338.8||338.85||338.8|1
1645808520000|2022-02-25 17:02:00|339.05|338.85|339.1|338.9|339.1|338.9|339.05|338.85|0
1645808530000|2022-02-25 17:02:10|339.15|339|339.2|339.05|339.2|339.05|339.15|339|21
1645808540000|2022-02-25 17:02:20||339||339||339.05||339|0
1645808550000|2022-02-25 17:02:30||339.05||339.05||339.05||339|0
1645808560000|2022-02-25 17:02:40||339||339.05||339.05||339|0
1645808570000|2022-02-25 17:02:50|339.15|339|339.15|339|339.15|339.05|339.15|339|0
1645808580000|2022-02-25 17:03:00|||||||||1
1645808600000|2022-02-25 17:03:20|339.1|338.95|339.1|338.9|339.1|338.95|339.1|338.9|1
1645808610000|2022-02-25 17:03:30|339.05|338.85|339.05|338.9|339.05|338.9|339.05|338.85|0
1645808620000|2022-02-25 17:03:40|339.1|338.95|339.1|338.9|339.1|338.95|339.1|338.9|2
1645808630000|2022-02-25 17:03:50|339.15|338.95|339.15|338.95|339.15|338.95|339.15|338.9|0
1645808640000|2022-02-25 17:04:00||339||338.95||339||338.9|0
1645808650000|2022-02-25 17:04:10|339.1|338.9|339.1|338.95|339.1|338.95|339.1|338.9|0
1645808660000|2022-02-25 17:04:20||338.9||338.95||338.95||338.9|0
1645808670000|2022-02-25 17:04:30||338.9||338.9||338.95||338.9|0
1645808680000|2022-02-25 17:04:40|339|338.85|339.1|338.85|339.1|338.85|339|338.8|5
1645808690000|2022-02-25 17:04:50||338.9||338.85||338.9||338.85|0
1645808700000|2022-02-25 17:05:00||338.8||338.85||338.85||338.8|0
1645808720000|2022-02-25 17:05:20||338.9||338.85||338.9||338.85|0
1645808730000|2022-02-25 17:05:30||338.9||338.85||338.9||338.85|0
1645808740000|2022-02-25 17:05:40||338.9||338.85||338.9||338.85|0
1645808750000|2022-02-25 17:05:50||338.8||338.8||338.8||338.8|0
1645808760000|2022-02-25 17:06:00||338.85||338.85||338.85||338.8|0
1645808790000|2022-02-25 17:06:30|339|338.8|339|338.8|339|338.85|339|338.8|0
1645808800000|2022-02-25 17:06:40||338.85||338.85||338.85||338.8|0
1645808810000|2022-02-25 17:06:50|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|4
1645808820000|2022-02-25 17:07:00||338.85||338.9||338.9||338.85|0
1645808830000|2022-02-25 17:07:10||338.95||338.95||338.95||338.9|0
1645808840000|2022-02-25 17:07:20||338.9||338.95||338.95||338.9|0
1645808850000|2022-02-25 17:07:30||338.9||338.9||338.95||338.9|0
1645808860000|2022-02-25 17:07:40||338.85||338.9||338.9||338.85|0
1645808870000|2022-02-25 17:07:50|339.05|338.85|339.05|338.85|339.05|338.85|339.05|338.85|1
1645808880000|2022-02-25 17:08:00|339|338.9|339|338.85|339|338.9|339|338.8|0
1645808890000|2022-02-25 17:08:10|338.95|338.8|338.95|338.8|338.95|338.85|338.95|338.8|0
1645808930000|2022-02-25 17:08:50||338.75||338.75||338.8||338.75|1
1645808940000|2022-02-25 17:09:00||338.8||338.75||338.8||338.75|0
1645808950000|2022-02-25 17:09:10|339.05|338.8|339.05|338.85|339.05|338.85|339.05|338.8|1
1645808960000|2022-02-25 17:09:20||338.8||338.8||338.8||338.75|0
1645808970000|2022-02-25 17:09:30||338.75||338.8||338.8||338.75|0
1645808980000|2022-02-25 17:09:40||338.75||338.8||338.8||338.75|0
1645808990000|2022-02-25 17:09:50||338.85||338.85||338.85||338.85|0
1645809000000|2022-02-25 17:10:00||338.8||338.85||338.85||338.8|0
1645809010000|2022-02-25 17:10:10|339|338.8|339|338.85|339|338.85|339|338.8|0
1645809020000|2022-02-25 17:10:20|339.1|338.9|339.1|338.95|339.1|338.95|339.1|338.9|4
1645809030000|2022-02-25 17:10:30|||||||||1
1645809050000|2022-02-25 17:10:50|339.15|339|339.15|339|339.15|339|339.15|338.95|1
1645809060000|2022-02-25 17:11:00|339.2|339.05|339.2|339|339.2|339.05|339.2|339|4
1645809070000|2022-02-25 17:11:10||338.95||339||339||338.95|0
1645809080000|2022-02-25 17:11:20||338.95||339.05||339.05||338.95|0
1645809090000|2022-02-25 17:11:30|339.25|339|339.25|339.05|339.25|339.1|339.25|339|2
1645809100000|2022-02-25 17:11:40||339.1||339.05||339.1||339|0
1645809110000|2022-02-25 17:11:50|339.3|339.1|339.3|339.15|339.3|339.15|339.3|339.1|0
1645809120000|2022-02-25 17:12:00||339.1||339.1||339.15||339.1|0
1645809130000|2022-02-25 17:12:10|339.25|339.05|339.25|339.05|339.25|339.05|339.25|339.05|4
1645809140000|2022-02-25 17:12:20|339.2|339|339.15|339|339.2|339.05|339.15|339|0
1645809150000|2022-02-25 17:12:30||338.95||339||339||338.95|0
1645809160000|2022-02-25 17:12:40|339.2|339.05|339.25|339.05|339.25|339.05|339.2|339|2
1645809180000|2022-02-25 17:13:00||339||339.05||339.05||339|0
1645809190000|2022-02-25 17:13:10|339.2|339|339.2|339|339.2|339.05|339.2|339|0
1645809200000|2022-02-25 17:13:20|339.15||339.15||339.15||339.15||0
1645809220000|2022-02-25 17:13:40|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339|4
1645809230000|2022-02-25 17:13:50||339||338.95||339||338.95|2
1645809240000|2022-02-25 17:14:00||339||339.05||339.05||339|0
1645809250000|2022-02-25 17:14:10|339.15|339|339.2|339|339.2|339.05|339.15|338.95|1
1645809260000|2022-02-25 17:14:20||339.05||339||339.05||339|1
1645809290000|2022-02-25 17:14:50||339.05||339||339.05||339|0
1645809300000|2022-02-25 17:15:00||339.05||339||339.05||339|0
1645809310000|2022-02-25 17:15:10|339.15||339.15||339.15||339.15||0
1645809320000|2022-02-25 17:15:20|339.1|338.95|339.1|338.9|339.1|338.95|339.1|338.9|1
1645809330000|2022-02-25 17:15:30|339.05||339.05||339.05||339.05||0
1645809340000|2022-02-25 17:15:40|339.1|338.95|339.15|339|339.15|339|339.1|338.9|1
1645809350000|2022-02-25 17:15:50||338.95||339||339||338.95|0
1645809360000|2022-02-25 17:16:00|339.2|339.05|339.15|339|339.2|339.05|339.15|339|1
1645809370000|2022-02-25 17:16:10|339.2|339.05|339.2|339.05|339.2|339.05|339.2|339|1
1645809380000|2022-02-25 17:16:20|339.25|339|339.25|339.05|339.25|339.05|339.25|339|0
1645809390000|2022-02-25 17:16:30||339||339.1||339.1||339|0
1645809400000|2022-02-25 17:16:40||339.05||339.1||339.1||339.05|0
1645809410000|2022-02-25 17:16:50|339.3|339.05|339.3|339.1|339.3|339.15|339.3|339.05|0
1645809420000|2022-02-25 17:17:00||339.05||339.1||339.1||339.05|0
1645809430000|2022-02-25 17:17:10||339.05||339.1||339.1||339.05|2
1645809440000|2022-02-25 17:17:20||339.15||339.15||339.15||339.1|0
1645809450000|2022-02-25 17:17:30|339.35|339.2|339.35|339.15|339.35|339.2|339.35|339.15|1
1645809460000|2022-02-25 17:17:40||339.2||339.15||339.2||339.15|0
1645809470000|2022-02-25 17:17:50|339.3||339.3||339.3||339.3||0
1645809480000|2022-02-25 17:18:00|339.35|339.2|339.35|339.15|339.35|339.2|339.3|339.15|8
1645809490000|2022-02-25 17:18:10|339.3||339.3||339.35||339.3||0
1645809500000|2022-02-25 17:18:20|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|1
1645809520000|2022-02-25 17:18:40|339.35|339.15|339.3|339.15|339.35|339.15|339.3|339.15|5
1645809530000|2022-02-25 17:18:50|339.25|339.1|339.3|339.1|339.3|339.15|339.25|339.1|3
1645809540000|2022-02-25 17:19:00|339.25|339.15|339.25|339.1|339.25|339.15|339.25|339.1|0
1645809550000|2022-02-25 17:19:10|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|2
1645809560000|2022-02-25 17:19:20|||||||||2
1645809580000|2022-02-25 17:19:40|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|3
1645809590000|2022-02-25 17:19:50|339.3|339.15|339.3|339.15|339.35|339.2|339.3|339.15|0
1645809610000|2022-02-25 17:20:10|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|2
1645809620000|2022-02-25 17:20:20|339.25|339.1|339.2|339.05|339.25|339.1|339.2|339.05|1
1645809630000|2022-02-25 17:20:30|339.25||339.25||339.25||339.2||0
1645809640000|2022-02-25 17:20:40|339.2|339|339.2|339|339.2|339|339.2|339|0
1645809650000|2022-02-25 17:20:50|339.15||339.15||339.2||339.15||0
1645809680000|2022-02-25 17:21:20||338.95||339||339||338.95|0
1645809690000|2022-02-25 17:21:30||338.95||338.95||339||338.95|1
1645809700000|2022-02-25 17:21:40|339.2|339|339.2|339|339.2|339.05|339.2|338.95|1
1645809710000|2022-02-25 17:21:50||339.05||339.05||339.05||339|0
1645809720000|2022-02-25 17:22:00|339.25|339|339.2|339.05|339.25|339.05|339.2|339|0
1645809730000|2022-02-25 17:22:10|339.25|339.1|339.25|339.05|339.25|339.1|339.2|339.05|0
1645809740000|2022-02-25 17:22:20|339.2|339.1|339.2|339.05|339.25|339.1|339.2|339.05|0
1645809750000|2022-02-25 17:22:30|339.15|339|339.2|339|339.2|339.05|339.15|339|0
1645809760000|2022-02-25 17:22:40|339.15|339.05|339.2|339|339.2|339.05|339.15|339|0
1645809770000|2022-02-25 17:22:50|339.25|339.05|339.25|339.05|339.25|339.1|339.2|339.05|0
1645809780000|2022-02-25 17:23:00|339.2|339.1|339.2|339.05|339.25|339.1|339.2|339|0
1645809790000|2022-02-25 17:23:10|339.25|339|339.2|339.05|339.25|339.05|339.2|339|0
1645809800000|2022-02-25 17:23:20|339.25|339|339.25|339.1|339.25|339.1|339.25|339|0
1645809810000|2022-02-25 17:23:30||339.05||339.1||339.1||339.05|0
1645809840000|2022-02-25 17:24:00|339.3||339.25||339.3||339.25||0
1645809860000|2022-02-25 17:24:20||339.05||339.1||339.1||339.05|1
1645809870000|2022-02-25 17:24:30|339.3||339.3||339.3||339.3||0
1645809880000|2022-02-25 17:24:40|339.25|339.15|339.3|339.15|339.3|339.15|339.25|339.15|1
1645809890000|2022-02-25 17:24:50|339.35|339.2|339.35|339.15|339.35|339.2|339.3|339.1|1
1645809900000|2022-02-25 17:25:00|339.3||339.3||339.3||339.3||0
1645809910000|2022-02-25 17:25:10|339.35|339.2|339.3|339.15|339.35|339.2|339.3|339.15|0
1645809920000|2022-02-25 17:25:20|339.35|339.2|339.35|339.15|339.35|339.2|339.35|339.15|1
1645809930000|2022-02-25 17:25:30||339.2||339.2||339.2||339.15|0
1645809940000|2022-02-25 17:25:40|||||||||1
1645809950000|2022-02-25 17:25:50|339.4|339.25|339.4|339.2|339.4|339.25|339.4|339.2|2
1645809960000|2022-02-25 17:26:00||339.25||339.2||339.25||339.2|0
1645809970000|2022-02-25 17:26:10||339.25||339.25||339.25||339.2|0
1645809980000|2022-02-25 17:26:20||339.2||339.25||339.25||339.2|0
1645809990000|2022-02-25 17:26:30|339.45|339.3|339.45|339.25|339.45|339.3|339.45|339.25|4
1645810000000|2022-02-25 17:26:40|339.4|339.3|339.45|339.3|339.45|339.3|339.4|339.25|0
1645810010000|2022-02-25 17:26:50||339.25||339.25||339.3||339.25|0
1645810020000|2022-02-25 17:27:00|339.4|339.2|339.4|339.25|339.4|339.25|339.4|339.2|0
1645810040000|2022-02-25 17:27:20|339.45|339.3|339.45|339.25|339.45|339.3|339.4|339.25|1
1645810050000|2022-02-25 17:27:30|339.4|339.3|339.6|339.4|339.6|339.4|339.4|339.25|31
1645810060000|2022-02-25 17:27:40|339.65|339.45|339.65|339.45|339.65|339.5|339.65|339.45|7
1645810070000|2022-02-25 17:27:50|339.6||339.65||339.65||339.6||0
1645810080000|2022-02-25 17:28:00|339.6||339.6||339.65||339.6||1
1645810090000|2022-02-25 17:28:10|339.65|339.4|339.6|339.45|339.65|339.45|339.6|339.4|1
1645810100000|2022-02-25 17:28:20|339.65|339.4|339.6|339.4|339.65|339.45|339.6|339.4|0
1645810110000|2022-02-25 17:28:30|339.65|339.45|339.6|339.45|339.65|339.45|339.6|339.4|0
1645810120000|2022-02-25 17:28:40|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.45|1
1645810130000|2022-02-25 17:28:50||339.45||339.5||339.5||339.45|0
1645810140000|2022-02-25 17:29:00||339.45||339.5||339.5||339.45|0
1645810180000|2022-02-25 17:29:40|||||||||2
1645810200000|2022-02-25 17:30:00|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|4
1645810210000|2022-02-25 17:30:10|339.7|339.55|339.75|339.55|339.75|339.55|339.7|339.55|3
1645810220000|2022-02-25 17:30:20||339.6||339.6||339.6||339.55|0
1645810230000|2022-02-25 17:30:30||339.55||339.6||339.6||339.55|0
1645810240000|2022-02-25 17:30:40|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.6|6
1645810250000|2022-02-25 17:30:50|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|1
1645810280000|2022-02-25 17:31:20|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|4
1645810290000|2022-02-25 17:31:30|339.75|339.55|339.7|339.55|339.75|339.55|339.7|339.5|4
1645810320000|2022-02-25 17:32:00|339.75||339.7||339.75||339.7||1
1645810330000|2022-02-25 17:32:10|339.75||339.7||339.75||339.7||0
1645810340000|2022-02-25 17:32:20|339.75|339.6|339.75|339.55|339.75|339.6|339.7|339.55|0
1645810350000|2022-02-25 17:32:30|339.7||339.7||339.7||339.7||0
1645810360000|2022-02-25 17:32:40|339.75|339.6|339.75|339.6|339.8|339.6|339.75|339.55|0
1645810370000|2022-02-25 17:32:50|339.8||339.8||339.8||339.8||0
1645810380000|2022-02-25 17:33:00|339.75|339.65|339.8|339.65|339.85|339.65|339.75|339.65|1
1645810390000|2022-02-25 17:33:10|339.85|339.6|339.75|339.55|339.85|339.65|339.75|339.55|1
1645810400000|2022-02-25 17:33:20|339.7||339.75||339.75||339.7||0
1645810410000|2022-02-25 17:33:30|339.7|339.65|339.85|339.65|339.85|339.65|339.7|339.65|53
1645810420000|2022-02-25 17:33:40|339.8|339.7|339.85|339.7|339.85|339.7|339.8|339.65|3
1645810430000|2022-02-25 17:33:50|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|0
1645810440000|2022-02-25 17:34:00||339.75||339.7||339.75||339.7|0
1645810450000|2022-02-25 17:34:10|339.85|339.65|339.85|339.65|339.9|339.7|339.85|339.65|0
1645810460000|2022-02-25 17:34:20|339.8||339.85||339.85||339.8||0
1645810470000|2022-02-25 17:34:30|339.8||339.85||339.85||339.8||0
1645810480000|2022-02-25 17:34:40|339.8||339.8||339.85||339.8||4
1645810520000|2022-02-25 17:35:20|||||||||1
1645810530000|2022-02-25 17:35:30|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.65|2
1645810550000|2022-02-25 17:35:50|339.85||339.85||339.85||339.85||0
1645810570000|2022-02-25 17:36:10|339.9|339.75|339.85|339.7|339.9|339.75|339.85|339.7|0
1645810580000|2022-02-25 17:36:20|||||||||1
1645810590000|2022-02-25 17:36:30|339.8|339.65|339.8|339.65|339.85|339.65|339.8|339.65|2
1645810600000|2022-02-25 17:36:40|339.85|339.7|339.85|339.65|339.85|339.7|339.85|339.65|1
1645810610000|2022-02-25 17:36:50||339.7||339.65||339.7||339.65|0
1645810620000|2022-02-25 17:37:00|339.8|339.7|339.75|339.6|339.8|339.7|339.75|339.55|3
1645810630000|2022-02-25 17:37:10|339.8||339.75||339.8||339.75||1
1645810640000|2022-02-25 17:37:20||339.55||339.55||339.55||339.55|1
1645810650000|2022-02-25 17:37:30|339.7|339.6|339.75|339.55|339.75|339.6|339.7|339.55|1
1645810660000|2022-02-25 17:37:40|339.7|339.6|339.75|339.55|339.75|339.6|339.7|339.55|0
1645810670000|2022-02-25 17:37:50|339.7|339.6|339.75|339.55|339.75|339.6|339.7|339.55|0
1645810680000|2022-02-25 17:38:00|339.7|339.6|339.7|339.55|339.75|339.6|339.7|339.55|0
1645810690000|2022-02-25 17:38:10|339.75|339.6|339.8|339.6|339.8|339.6|339.75|339.6|1
1645810700000|2022-02-25 17:38:20|339.75||339.75||339.8||339.75||0
1645810710000|2022-02-25 17:38:30|339.8|339.65|339.75|339.6|339.85|339.65|339.75|339.6|0
1645810720000|2022-02-25 17:38:40|339.8|339.65|339.75|339.55|339.8|339.65|339.75|339.55|0
1645810730000|2022-02-25 17:38:50||339.6||339.55||339.6||339.55|0
1645810740000|2022-02-25 17:39:00||339.6||339.55||339.6||339.55|0
1645810750000|2022-02-25 17:39:10|339.7||339.7||339.7||339.7||0
1645810770000|2022-02-25 17:39:30|339.8|339.6|339.8|339.6|339.8|339.6|339.75|339.6|3
1645810780000|2022-02-25 17:39:40||339.65||339.65||339.65||339.65|0
1645810810000|2022-02-25 17:40:10|339.85||339.8||339.85||339.8||1
1645810850000|2022-02-25 17:40:50|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.65|3
1645810860000|2022-02-25 17:41:00|||||||||1
1645810890000|2022-02-25 17:41:30|339.9||339.9||339.9||339.9||5
1645810900000|2022-02-25 17:41:40||339.75||339.75||339.75||339.7|0
1645810920000|2022-02-25 17:42:00|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|5
1645810930000|2022-02-25 17:42:10|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|0
1645810940000|2022-02-25 17:42:20||339.6||339.6||339.65||339.6|0
1645810950000|2022-02-25 17:42:30|339.75||339.75||339.75||339.75||0
1645810960000|2022-02-25 17:42:40|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|6
1645810970000|2022-02-25 17:42:50||339.6||339.6||339.6||339.6|0
1645810980000|2022-02-25 17:43:00|339.75||339.75||339.75||339.75||0
1645811000000|2022-02-25 17:43:20|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|3
1645811010000|2022-02-25 17:43:30|339.75||339.75||339.8||339.75||0
1645811050000|2022-02-25 17:44:10|||||||||3
1645811080000|2022-02-25 17:44:40|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|1
1645811100000|2022-02-25 17:45:00|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|2
1645811110000|2022-02-25 17:45:10|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|0
1645811120000|2022-02-25 17:45:20|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.6|0
1645811140000|2022-02-25 17:45:40|||||||||2
1645811150000|2022-02-25 17:45:50|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.65|0
1645811210000|2022-02-25 17:46:50|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|2
1645811240000|2022-02-25 17:47:20|||||||||1
1645811270000|2022-02-25 17:47:50||339.6||339.6||339.65||339.6|2
1645811280000|2022-02-25 17:48:00|339.75|339.65|339.8|339.65|339.85|339.65|339.75|339.6|2
1645811290000|2022-02-25 17:48:10|339.75|339.6|339.75|339.6|339.8|339.6|339.75|339.6|0
1645811300000|2022-02-25 17:48:20||339.55||339.6||339.6||339.55|0
1645811340000|2022-02-25 17:49:00|339.7|339.55|339.7|339.5|339.7|339.55|339.7|339.5|3
1645811350000|2022-02-25 17:49:10|339.65|339.55|339.65|339.5|339.65|339.55|339.65|339.5|0
1645811360000|2022-02-25 17:49:20||339.45||339.45||339.5||339.45|0
1645811370000|2022-02-25 17:49:30||339.5||339.45||339.5||339.45|0
1645811380000|2022-02-25 17:49:40|339.6|339.4|339.55|339.4|339.6|339.45|339.5|339.35|3
1645811390000|2022-02-25 17:49:50|339.5|339.35|339.5|339.3|339.55|339.35|339.5|339.3|0
1645811400000|2022-02-25 17:50:00|339.45|339.35|339.4|339.25|339.5|339.35|339.4|339.25|0
1645811410000|2022-02-25 17:50:10|339.35|339.2|339.35|339.2|339.4|339.2|339.35|339.2|2
1645811420000|2022-02-25 17:50:20|339.4|339.25|339.4|339.25|339.4|339.25|339.35|339.25|0
1645811430000|2022-02-25 17:50:30|339.45|339.3|339.45|339.25|339.45|339.3|339.45|339.25|0
1645811440000|2022-02-25 17:50:40|339.4|339.3|339.45|339.3|339.45|339.3|339.4|339.25|1
1645811450000|2022-02-25 17:50:50|339.4|339.25|339.4|339.2|339.4|339.3|339.4|339.2|0
1645811460000|2022-02-25 17:51:00|339.35|339.25|339.35|339.15|339.35|339.25|339.35|339.15|1
1645811470000|2022-02-25 17:51:10|339.3|339.1|339.25|339.1|339.3|339.1|339.25|339.1|2
1645811480000|2022-02-25 17:51:20||339.05||339.05||339.1||339.05|0
1645811490000|2022-02-25 17:51:30||339.1||339.1||339.1||339.05|0
1645811520000|2022-02-25 17:52:00|339.2|339|339.25|339.05|339.25|339.05|339.15|338.95|3
1645811530000|2022-02-25 17:52:10||339.1||339.1||339.1||339.1|0
1645811540000|2022-02-25 17:52:20|339.2|339.05|339.2|339|339.2|339.05|339.15|338.95|1
1645811550000|2022-02-25 17:52:30||339.05||339.05||339.05||339.05|0
1645811570000|2022-02-25 17:52:50|||||||||1
1645811590000|2022-02-25 17:53:10|339.25|339.1|339.25|339.05|339.25|339.1|339.25|339.05|3
1645811600000|2022-02-25 17:53:20||339.1||339.1||339.1||339.1|0
1645811660000|2022-02-25 17:54:20|339.2|339.05|339.15|338.95|339.2|339.05|339.15|338.95|8
1645811670000|2022-02-25 17:54:30|339.1|338.9|339.05|338.9|339.1|338.9|339.05|338.9|5
1645811680000|2022-02-25 17:54:40|339.1||339.05||339.1||339.05||1
1645811700000|2022-02-25 17:55:00|339|338.85|339|338.85|339.05|338.85|339|338.85|3
1645811710000|2022-02-25 17:55:10|338.95|338.8|338.95|338.75|339|338.8|338.95|338.75|1
1645811720000|2022-02-25 17:55:20|338.9|338.7|338.9|338.7|338.9|338.75|338.9|338.7|0
1645811730000|2022-02-25 17:55:30|338.8|338.6|338.85|338.7|338.85|338.7|338.8|338.6|13
1645811740000|2022-02-25 17:55:40|338.9|338.75|338.95|338.75|338.95|338.75|338.9|338.7|2
1645811750000|2022-02-25 17:55:50|338.9||338.95||338.95||338.9||0
1645811760000|2022-02-25 17:56:00|339|338.8|339|338.8|339.05|338.85|339|338.8|0
1645811770000|2022-02-25 17:56:10|338.95|338.75|338.95|338.75|339|338.75|338.95|338.75|0
1645811780000|2022-02-25 17:56:20|338.9|338.7|338.9|338.7|338.95|338.7|338.9|338.7|0
1645811790000|2022-02-25 17:56:30||338.75||338.7||338.75||338.7|0
1645811800000|2022-02-25 17:56:40|338.85|338.75|338.95|338.75|338.95|338.75|338.85|338.75|4
1645811810000|2022-02-25 17:56:50|338.9|338.7|338.85|338.65|338.9|338.7|338.8|338.65|0
1645811820000|2022-02-25 17:57:00|338.9|338.7|338.95|338.75|338.95|338.75|338.9|338.65|0
1645811830000|2022-02-25 17:57:10|339|338.8|339|338.8|339|338.85|339|338.8|0
1645811840000|2022-02-25 17:57:20|338.95|338.75|339|338.8|339|338.8|338.95|338.75|0
1645811850000|2022-02-25 17:57:30|338.95|338.75|338.95|338.75|339|338.8|338.9|338.7|0
1645811860000|2022-02-25 17:57:40||338.8||338.8||338.8||338.8|4
1645811870000|2022-02-25 17:57:50|||||||||1
1645811880000|2022-02-25 17:58:00|339|338.85|339.05|338.85|339.05|338.85|339|338.85|1
1645811890000|2022-02-25 17:58:10|339|338.9|339|338.8|339|338.9|338.95|338.8|0
1645811900000|2022-02-25 17:58:20||338.85||338.8||338.85||338.8|0
1645811910000|2022-02-25 17:58:30|338.95||338.95||339||338.95||0
1645811940000|2022-02-25 17:59:00|339|338.75|338.95|338.8|339|338.8|338.95|338.75|3
1645811950000|2022-02-25 17:59:10|339|338.75|339|338.8|339|338.8|338.95|338.75|0
1645811960000|2022-02-25 17:59:20|338.95|338.75|339|338.8|339|338.8|338.95|338.75|0
1645811980000|2022-02-25 17:59:40|338.95|338.75|338.9|338.75|338.95|338.75|338.9|338.75|1
1645811990000|2022-02-25 17:59:50|338.95||338.95||338.95||338.9||0
1645812000000|2022-02-25 18:00:00|339|338.8|339.05|338.85|339.05|338.85|339|338.8|0
1645812010000|2022-02-25 18:00:10|339|338.8|339.05|338.85|339.05|338.85|339|338.8|0
1645812020000|2022-02-25 18:00:20|339|338.8|339|338.8|339.05|338.85|339|338.8|0
1645812030000|2022-02-25 18:00:30|339.05|338.85|339.05|338.8|339.05|338.85|339|338.8|0
1645812040000|2022-02-25 18:00:40|339.1|338.85|339.05|338.85|339.1|338.85|339.05|338.8|1
1645812050000|2022-02-25 18:00:50|339.1|338.9|339.15|338.95|339.15|338.95|339.1|338.9|0
1645812060000|2022-02-25 18:01:00||338.9||338.95||338.95||338.9|0
1645812070000|2022-02-25 18:01:10|339.1|338.9|339.15|338.95|339.15|338.95|339.1|338.9|0
1645812080000|2022-02-25 18:01:20||338.9||338.95||338.95||338.9|0
1645812090000|2022-02-25 18:01:30|339.1|338.9|339.15|338.9|339.15|338.95|339.1|338.9|0
1645812100000|2022-02-25 18:01:40|339.1|338.85|339|338.8|339.1|338.9|339|338.8|1
1645812110000|2022-02-25 18:01:50||338.85||338.8||338.85||338.8|1
1645812120000|2022-02-25 18:02:00|338.95|338.85|338.95|338.8|339|338.85|338.95|338.8|0
1645812130000|2022-02-25 18:02:10|338.9|338.75|338.9|338.75|338.95|338.75|338.9|338.75|2
1645812140000|2022-02-25 18:02:20|338.85|338.65|338.9|338.7|338.9|338.7|338.85|338.65|2
1645812150000|2022-02-25 18:02:30|338.85||338.9||338.9||338.85||0
1645812160000|2022-02-25 18:02:40|338.95|338.75|338.95|338.75|338.95|338.75|338.9|338.7|0
1645812170000|2022-02-25 18:02:50|338.9|338.7|338.95|338.75|338.95|338.75|338.9|338.7|0
1645812180000|2022-02-25 18:03:00|339|338.8|339|338.85|339|338.85|339|338.8|0
1645812190000|2022-02-25 18:03:10|338.9|338.8|338.9|338.65|338.9|338.85|338.8|338.65|4
1645812200000|2022-02-25 18:03:20|338.85|338.7|338.85|338.6|338.9|338.7|338.85|338.6|0
1645812210000|2022-02-25 18:03:30|338.9|338.65|338.9|338.65|338.9|338.65|338.85|338.6|0
1645812220000|2022-02-25 18:03:40|338.95|338.7|338.95|338.75|338.95|338.75|338.95|338.7|0
1645812230000|2022-02-25 18:03:50|338.9|338.7|338.95|338.7|338.95|338.75|338.9|338.7|0
1645812240000|2022-02-25 18:04:00|338.9|338.75|338.95|338.75|338.95|338.75|338.9|338.7|0
1645812250000|2022-02-25 18:04:10|338.9|338.7|338.95|338.7|338.95|338.75|338.9|338.7|0
1645812260000|2022-02-25 18:04:20|338.9|338.75|338.9|338.7|338.95|338.75|338.9|338.65|10
1645812270000|2022-02-25 18:04:30|338.85|338.65|338.85|338.65|338.85|338.65|338.85|338.65|0
1645812280000|2022-02-25 18:04:40||338.7||338.65||338.7||338.65|0
1645812290000|2022-02-25 18:04:50||338.7||338.7||338.7||338.65|0
1645812300000|2022-02-25 18:05:00|338.8|338.65|338.8|338.6|338.85|338.65|338.75|338.6|3
1645812310000|2022-02-25 18:05:10|338.7|338.5|338.7|338.55|338.7|338.55|338.7|338.5|1
1645812320000|2022-02-25 18:05:20|338.75|338.6|338.75|338.55|338.75|338.6|338.75|338.55|0
1645812330000|2022-02-25 18:05:30|338.7||338.7||338.7||338.7||2
1645812340000|2022-02-25 18:05:40|338.75||338.7||338.75||338.7||3
1645812350000|2022-02-25 18:05:50|338.75||338.75||338.75||338.7||0
1645812360000|2022-02-25 18:06:00|338.8|338.6|338.75|338.5|338.8|338.6|338.7|338.5|0
1645812370000|2022-02-25 18:06:10|338.7||338.7||338.7||338.65||0
1645812380000|2022-02-25 18:06:20|338.65|338.55|338.7|338.5|338.7|338.55|338.65|338.5|0
1645812390000|2022-02-25 18:06:30|338.65|338.55|338.65|338.5|338.7|338.55|338.65|338.5|0
1645812400000|2022-02-25 18:06:40|338.6|338.45|338.6|338.45|338.6|338.45|338.6|338.45|2
1645812410000|2022-02-25 18:06:50|338.65|338.5|338.65|338.5|338.65|338.5|338.65|338.45|1
1645812420000|2022-02-25 18:07:00|338.7||338.7||338.7||338.7||0
1645812430000|2022-02-25 18:07:10|338.75|338.55|338.7|338.55|338.75|338.55|338.7|338.55|0
1645812440000|2022-02-25 18:07:20|338.75|338.5|338.7|338.5|338.75|338.5|338.7|338.5|1
1645812450000|2022-02-25 18:07:30|338.65|338.45|338.65|338.45|338.65|338.45|338.6|338.45|0
1645812460000|2022-02-25 18:07:40|338.7|338.5|338.7|338.5|338.7|338.5|338.65|338.45|3
1645812470000|2022-02-25 18:07:50|338.65|338.45|338.65|338.45|338.7|338.45|338.6|338.45|3
1645812480000|2022-02-25 18:08:00|338.6|338.4|338.6|338.4|338.6|338.45|338.55|338.4|9
1645812490000|2022-02-25 18:08:10||338.45||338.4||338.45||338.4|1
1645812500000|2022-02-25 18:08:20||338.45||338.4||338.45||338.4|2
1645812510000|2022-02-25 18:08:30||338.45||338.4||338.45||338.4|0
1645812520000|2022-02-25 18:08:40|338.55|338.45|338.6|338.4|338.6|338.45|338.55|338.4|1
1645812530000|2022-02-25 18:08:50|338.55|338.45|338.55|338.35|338.6|338.45|338.55|338.35|8
1645812540000|2022-02-25 18:09:00|338.6|338.4|338.55|338.35|338.6|338.4|338.55|338.35|1
1645812550000|2022-02-25 18:09:10|338.5|338.3|338.5|338.3|338.5|338.3|338.45|338.3|2
1645812560000|2022-02-25 18:09:20|338.45||338.5||338.5||338.45||0
1645812570000|2022-02-25 18:09:30|338.45||338.45||338.5||338.45||3
1645812580000|2022-02-25 18:09:40|338.55|338.35|338.6|338.4|338.6|338.4|338.55|338.35|6
1645812600000|2022-02-25 18:10:00|338.65||338.65||338.65||338.6||0
1645812610000|2022-02-25 18:10:10|338.6|338.35|338.5|338.3|338.65|338.4|338.5|338.3|0
1645812630000|2022-02-25 18:10:30|338.55||338.55||338.55||338.5||0
1645812640000|2022-02-25 18:10:40|338.5||338.45||338.55||338.45||0
1645812650000|2022-02-25 18:10:50|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|2
1645812660000|2022-02-25 18:11:00|338.35|338.1|338.35|338.15|338.35|338.15|338.35|338.1|4
1645812680000|2022-02-25 18:11:20|338.3|338.1|338.3|338.1|338.3|338.1|338.25|338.05|2
1645812690000|2022-02-25 18:11:30|338.25|338.05|338.25|338.05|338.25|338.1|338.25|338.05|0
1645812700000|2022-02-25 18:11:40|338.2|338.1|338.2|338|338.25|338.1|338.2|338|7
1645812720000|2022-02-25 18:12:00|338.25||338.3||338.3||338.25||4
1645812740000|2022-02-25 18:12:20|338.35|338.1|338.45|338.2|338.5|338.2|338.35|338.1|15
1645812750000|2022-02-25 18:12:30|338.5||338.45||338.5||338.45||0
1645812760000|2022-02-25 18:12:40|338.5||338.45||338.5||338.45||0
1645812780000|2022-02-25 18:13:00|338.5||338.5||338.5||338.5||0
1645812840000|2022-02-25 18:14:00|338.55||338.55||338.55||338.55||0
1645812850000|2022-02-25 18:14:10|338.5||338.5||338.55||338.5||0
1645812860000|2022-02-25 18:14:20|338.55||338.55||338.55||338.5||0
1645812870000|2022-02-25 18:14:30|338.5||338.55||338.55||338.5||0
1645812930000|2022-02-25 18:15:30|338.5||338.55||338.55||338.5||1
1645812940000|2022-02-25 18:15:40|338.5||338.5||338.55||338.5||1
1645812950000|2022-02-25 18:15:50|338.55|338.25|338.55|338.25|338.55|338.3|338.4|338.25|1
1645812970000|2022-02-25 18:16:10|338.5||338.5||338.5||338.5||0
1645812980000|2022-02-25 18:16:20|338.45||338.5||338.5||338.45||0
1645813000000|2022-02-25 18:16:40|338.45||338.5||338.5||338.45||0
1645813010000|2022-02-25 18:16:50|338.55|338.3|338.55|338.25|338.55|338.3|338.55|338.25|0
1645813020000|2022-02-25 18:17:00|338.5|338.3|338.5|338.25|338.55|338.3|338.5|338.25|0
1645813030000|2022-02-25 18:17:10|338.55|338.3|338.5|338.25|338.55|338.3|338.5|338.25|0
1645813040000|2022-02-25 18:17:20|338.55||338.5||338.55||338.5||0
1645813050000|2022-02-25 18:17:30|338.55||338.55||338.55||338.5||0
1645813060000|2022-02-25 18:17:40|338.5|338.3|338.6|338.3|338.6|338.3|338.5|338.3|0
1645813070000|2022-02-25 18:17:50|338.65|338.35|338.65|338.4|338.65|338.4|338.6|338.35|0
1645813080000|2022-02-25 18:18:00|338.7||338.7||338.7||338.65||0
1645813100000|2022-02-25 18:18:20|338.75||338.75||338.75||338.75||0
1645813110000|2022-02-25 18:18:30|338.8|338.5|338.85|338.6|338.85|338.6|338.8|338.5|2
1645813120000|2022-02-25 18:18:40||338.65||338.65||338.65||338.6|1
1645813130000|2022-02-25 18:18:50|338.95|338.7|338.95|338.75|338.95|338.75|338.95|338.7|1
1645813140000|2022-02-25 18:19:00|339|338.7|339.05|338.75|339.05|338.75|339|338.7|0
1645813150000|2022-02-25 18:19:10|339|338.7|339|338.75|339.05|338.75|338.95|338.7|0
1645813160000|2022-02-25 18:19:20|339.05|338.7|339.05|338.75|339.05|338.75|339|338.7|0
1645813170000|2022-02-25 18:19:30|339.1|338.8|339.1|338.9|339.1|338.9|339.1|338.8|0
1645813180000|2022-02-25 18:19:40||338.95||338.85||338.95||338.85|1
1645813190000|2022-02-25 18:19:50||338.9||338.85||338.9||338.85|0
1645813200000|2022-02-25 18:20:00||338.9||338.9||338.9||338.85|0
1645813210000|2022-02-25 18:20:10||338.85||338.85||338.9||338.85|0
1645813230000|2022-02-25 18:20:30|339.05||339.05||339.05||339.05||0
1645813240000|2022-02-25 18:20:40||338.8||338.85||338.85||338.8|1
1645813250000|2022-02-25 18:20:50|339|338.8|338.95|338.75|339|338.8|338.95|338.75|0
1645813260000|2022-02-25 18:21:00|339|338.7|339|338.75|339|338.75|339|338.7|0
1645813270000|2022-02-25 18:21:10|338.95|338.7|339|338.75|339|338.75|338.95|338.7|0
1645813280000|2022-02-25 18:21:20|338.95|338.7|339|338.75|339|338.75|338.95|338.7|0
1645813290000|2022-02-25 18:21:30|339.05|338.8|339.05|338.8|339.05|338.85|339.05|338.8|1
1645813300000|2022-02-25 18:21:40||338.85||338.85||338.85||338.8|1
1645813310000|2022-02-25 18:21:50||338.8||338.85||338.85||338.8|0
1645813320000|2022-02-25 18:22:00|339.1||339.1||339.1||339.1||1
1645813330000|2022-02-25 18:22:10||338.8||338.85||338.85||338.8|0
1645813340000|2022-02-25 18:22:20|339.05|338.8|339.1|338.85|339.1|338.85|339.05|338.8|0
1645813350000|2022-02-25 18:22:30||338.8||338.8||338.85||338.8|0
1645813360000|2022-02-25 18:22:40|339.05|338.85|339.1|338.8|339.1|338.85|339.05|338.8|0
1645813370000|2022-02-25 18:22:50|339.05|338.85|339.1|338.8|339.1|338.85|339.05|338.8|0
1645813380000|2022-02-25 18:23:00|339.05|338.85|339.1|338.8|339.1|338.85|339.05|338.8|0
1645813390000|2022-02-25 18:23:10|339.05||339.05||339.1||339.05||0
1645813400000|2022-02-25 18:23:20|339.1||339.05||339.1||339.05||0
1645813410000|2022-02-25 18:23:30|339.1|338.85|339.05|338.8|339.1|338.85|339.05|338.8|0
1645813420000|2022-02-25 18:23:40||338.85||338.85||338.85||338.8|0
1645813430000|2022-02-25 18:23:50||338.8||338.8||338.85||338.8|0
1645813440000|2022-02-25 18:24:00||338.85||338.85||338.85||338.8|5
1645813450000|2022-02-25 18:24:10||338.8||338.85||338.85||338.8|0
1645813460000|2022-02-25 18:24:20||338.8||338.85||338.85||338.8|0
1645813470000|2022-02-25 18:24:30|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|1
1645813480000|2022-02-25 18:24:40|339.15|338.95|339.2|338.9|339.2|338.95|339.15|338.9|1
1645813490000|2022-02-25 18:24:50|339.15|338.95|339.2|338.95|339.2|338.95|339.15|338.9|0
1645813500000|2022-02-25 18:25:00|339.15|338.9|339.15|338.95|339.2|338.95|339.15|338.9|0
1645813510000|2022-02-25 18:25:10|339.2|339|339.25|339|339.25|339.05|339.2|339|3
1645813520000|2022-02-25 18:25:20||339.05||339||339.05||339|0
1645813540000|2022-02-25 18:25:40||339.05||339.05||339.05||339.05|0
1645813560000|2022-02-25 18:26:00|339.2|339|339.2|339|339.25|339|339.2|339|0
1645813570000|2022-02-25 18:26:10|339.25|339.05|339.25|339|339.25|339.05|339.25|339|0
1645813580000|2022-02-25 18:26:20|339.2|339.05|339.25|339|339.25|339.05|339.2|339|0
1645813590000|2022-02-25 18:26:30||339.05||339||339.05||339|0
1645813600000|2022-02-25 18:26:40|339.3|339.05|339.3|339.05|339.3|339.05|339.3|339.05|0
1645813610000|2022-02-25 18:26:50|339.35||339.35||339.35||339.35||0
1645813620000|2022-02-25 18:27:00|339.3||339.35||339.35||339.3||0
1645813630000|2022-02-25 18:27:10|339.3|339|339.25|339.05|339.35|339.05|339.25|339|0
1645813640000|2022-02-25 18:27:20||339||339.05||339.05||339|0
1645813650000|2022-02-25 18:27:30||339||339||339.05||339|1
1645813660000|2022-02-25 18:27:40|339.3|339.05|339.35|339.1|339.35|339.15|339.3|339.05|1
1645813670000|2022-02-25 18:27:50|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.1|0
1645813680000|2022-02-25 18:28:00|339.35|339.1|339.35|339.15|339.35|339.15|339.35|339.1|1
1645813690000|2022-02-25 18:28:10||339.1||339.1||339.15||339.1|0
1645813700000|2022-02-25 18:28:20||339.15||339.15||339.15||339.1|0
1645813720000|2022-02-25 18:28:40|339.4|339.2|339.45|339.25|339.45|339.25|339.4|339.2|0
1645813730000|2022-02-25 18:28:50|339.4|339.2|339.4|339.15|339.4|339.2|339.35|339.15|2
1645813740000|2022-02-25 18:29:00|339.35|339.2|339.35|339.15|339.4|339.2|339.35|339.15|0
1645813750000|2022-02-25 18:29:10|339.4||339.4||339.4||339.35||1
1645813760000|2022-02-25 18:29:20|339.35|339.2|339.4|339.15|339.4|339.2|339.35|339.15|0
1645813770000|2022-02-25 18:29:30|339.45|339.2|339.45|339.2|339.45|339.2|339.45|339.15|0
1645813780000|2022-02-25 18:29:40|339.4|339.15|339.4|339.15|339.45|339.2|339.4|339.15|0
1645813790000|2022-02-25 18:29:50|339.45|339.2|339.45|339.2|339.45|339.2|339.4|339.15|0
1645813800000|2022-02-25 18:30:00|339.4|339.15|339.45|339.2|339.45|339.2|339.4|339.15|0
1645813810000|2022-02-25 18:30:10||339.15||339.2||339.2||339.15|0
1645813820000|2022-02-25 18:30:20|339.4|339.15|339.4|339.15|339.4|339.2|339.4|339.15|0
1645813830000|2022-02-25 18:30:30|339.45|339.2|339.45|339.2|339.45|339.2|339.4|339.15|1
1645813840000|2022-02-25 18:30:40|||||||||1
1645813850000|2022-02-25 18:30:50||339.25||339.25||339.25||339.25|0
1645813860000|2022-02-25 18:31:00||339.3||339.3||339.3||339.3|0
1645813870000|2022-02-25 18:31:10|339.55|339.35|339.55|339.35|339.55|339.4|339.5|339.35|1
1645813880000|2022-02-25 18:31:20||339.4||339.4||339.4||339.35|0
1645813890000|2022-02-25 18:31:30|339.6|339.35|339.6|339.35|339.6|339.4|339.6|339.35|0
1645813900000|2022-02-25 18:31:40||339.4||339.4||339.4||339.35|0
1645813910000|2022-02-25 18:31:50||339.35||339.4||339.4||339.35|0
1645813920000|2022-02-25 18:32:00|339.55|339.35|339.55|339.35|339.55|339.4|339.55|339.35|0
1645813930000|2022-02-25 18:32:10||339.4||339.35||339.4||339.35|0
1645813940000|2022-02-25 18:32:20|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.35|0
1645813950000|2022-02-25 18:32:30||339.35||339.35||339.4||339.35|0
1645813960000|2022-02-25 18:32:40||339.4||339.4||339.4||339.35|0
1645813970000|2022-02-25 18:32:50||339.35||339.4||339.4||339.35|0
1645813980000|2022-02-25 18:33:00|339.65||339.65||339.65||339.65||0
1645814000000|2022-02-25 18:33:20|339.6|339.35|339.6|339.35|339.6|339.35|339.6|339.35|0
1645814010000|2022-02-25 18:33:30||339.4||339.4||339.4||339.35|1
1645814020000|2022-02-25 18:33:40|339.55||339.6||339.6||339.55||1
1645814030000|2022-02-25 18:33:50|339.55|339.35|339.55|339.35|339.6|339.35|339.55|339.35|1
1645814050000|2022-02-25 18:34:10||339.4||339.4||339.4||339.4|0
1645814060000|2022-02-25 18:34:20|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|0
1645814120000|2022-02-25 18:35:20|339.55||339.55||339.55||339.5||1
1645814130000|2022-02-25 18:35:30|339.5|339.3|339.5|339.3|339.55|339.35|339.5|339.3|3
1645814140000|2022-02-25 18:35:40||339.35||339.3||339.35||339.3|0
1645814150000|2022-02-25 18:35:50|339.45|339.35|339.45|339.3|339.5|339.35|339.45|339.25|0
1645814160000|2022-02-25 18:36:00||339.25||339.25||339.3||339.25|0
1645814170000|2022-02-25 18:36:10|339.4||339.45||339.45||339.4||0
1645814180000|2022-02-25 18:36:20|339.4|339.2|339.4|339.2|339.45|339.2|339.4|339.2|0
1645814190000|2022-02-25 18:36:30|339.35||339.4||339.4||339.35||0
1645814200000|2022-02-25 18:36:40|339.35|339.25|339.4|339.2|339.4|339.25|339.35|339.2|0
1645814210000|2022-02-25 18:36:50|339.35||339.35||339.4||339.35||0
1645814220000|2022-02-25 18:37:00|339.4|339.25|339.4|339.2|339.4|339.25|339.35|339.2|0
1645814230000|2022-02-25 18:37:10|339.35|339.25|339.4|339.2|339.4|339.25|339.35|339.2|0
1645814240000|2022-02-25 18:37:20|339.35|339.15|339.35|339.15|339.4|339.15|339.3|339.15|2
1645814250000|2022-02-25 18:37:30|339.3||339.3||339.35||339.3||0
1645814260000|2022-02-25 18:37:40|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|0
1645814270000|2022-02-25 18:37:50|339.3||339.3||339.3||339.25||0
1645814280000|2022-02-25 18:38:00||339.15||339.15||339.15||339.1|0
1645814290000|2022-02-25 18:38:10|339.25|339.1|339.25|339.1|339.25|339.15|339.25|339.1|0
1645814300000|2022-02-25 18:38:20|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|0
1645814310000|2022-02-25 18:38:30|339.4|339.2|339.45|339.25|339.45|339.25|339.4|339.2|1
1645814320000|2022-02-25 18:38:40|339.4|339.2|339.4|339.2|339.45|339.2|339.4|339.2|0
1645814330000|2022-02-25 18:38:50||339.25||339.25||339.25||339.25|0
1645814340000|2022-02-25 18:39:00||339.2||339.25||339.25||339.2|0
1645814350000|2022-02-25 18:39:10||339.2||339.25||339.25||339.2|0
1645814360000|2022-02-25 18:39:20|339.45||339.45||339.45||339.45||3
1645814370000|2022-02-25 18:39:30|339.4|339.3|339.5|339.35|339.5|339.35|339.4|339.3|1
1645814380000|2022-02-25 18:39:40|339.55|339.3|339.5|339.35|339.55|339.35|339.5|339.3|1
1645814390000|2022-02-25 18:39:50|339.55||339.55||339.55||339.55||0
1645814450000|2022-02-25 18:40:50|339.6||339.6||339.6||339.6||1
1645814460000|2022-02-25 18:41:00|339.55|339.3|339.6|339.35|339.6|339.35|339.55|339.3|0
1645814470000|2022-02-25 18:41:10|339.55||339.55||339.6||339.55||0
1645814480000|2022-02-25 18:41:20|339.6||339.6||339.6||339.55||0
1645814490000|2022-02-25 18:41:30|339.55||339.6||339.6||339.55||0
1645814500000|2022-02-25 18:41:40||339.4||339.4||339.4||339.4|0
1645814520000|2022-02-25 18:42:00|339.65|339.45|339.65|339.45|339.65|339.45|339.65|339.4|1
1645814550000|2022-02-25 18:42:30|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.45|1
1645814560000|2022-02-25 18:42:40||339.55||339.55||339.55||339.5|1
1645814570000|2022-02-25 18:42:50||339.5||339.55||339.55||339.5|0
1645814580000|2022-02-25 18:43:00|339.75|339.5|339.75|339.55|339.75|339.55|339.75|339.5|0
1645814590000|2022-02-25 18:43:10||339.6||339.6||339.6||339.55|0
1645814600000|2022-02-25 18:43:20|339.8|339.55|339.8|339.6|339.8|339.6|339.8|339.55|0
1645814610000|2022-02-25 18:43:30||339.55||339.55||339.6||339.55|0
1645814620000|2022-02-25 18:43:40||339.6||339.6||339.6||339.55|0
1645814630000|2022-02-25 18:43:50|339.75|339.55|339.75|339.55|339.8|339.6|339.75|339.55|0
1645814640000|2022-02-25 18:44:00|339.8|339.6|339.8|339.6|339.8|339.6|339.75|339.55|0
1645814650000|2022-02-25 18:44:10||339.55||339.6||339.6||339.55|0
1645814670000|2022-02-25 18:44:30|339.75|339.55|339.8|339.55|339.8|339.6|339.75|339.55|0
1645814680000|2022-02-25 18:44:40||339.6||339.55||339.6||339.55|0
1645814690000|2022-02-25 18:44:50||339.6||339.6||339.6||339.55|0
1645814700000|2022-02-25 18:45:00||339.55||339.6||339.6||339.55|0
1645814710000|2022-02-25 18:45:10|339.75|339.55|339.8|339.55|339.8|339.6|339.75|339.55|0
1645814720000|2022-02-25 18:45:20|339.75|339.6|339.8|339.6|339.8|339.6|339.75|339.55|0
1645814730000|2022-02-25 18:45:30|339.85|339.55|339.8|339.6|339.85|339.6|339.8|339.55|2
1645814740000|2022-02-25 18:45:40||339.65||339.65||339.65||339.65|1
1645814760000|2022-02-25 18:46:00|339.9|339.7|339.85|339.65|339.9|339.7|339.85|339.65|1
1645814770000|2022-02-25 18:46:10|339.9|339.7|339.85|339.65|339.9|339.7|339.85|339.65|1
1645814780000|2022-02-25 18:46:20|339.9||339.85||339.9||339.85||0
1645814790000|2022-02-25 18:46:30|339.8||339.85||339.85||339.8||0
1645814810000|2022-02-25 18:46:50|339.9||339.85||339.9||339.85||0
1645814820000|2022-02-25 18:47:00|339.9|339.7|339.85|339.65|339.9|339.7|339.85|339.65|0
1645814830000|2022-02-25 18:47:10|339.8||339.85||339.85||339.8||0
1645814840000|2022-02-25 18:47:20|339.8|339.6|339.8|339.6|339.8|339.65|339.8|339.6|0
1645814850000|2022-02-25 18:47:30||339.65||339.65||339.65||339.65|0
1645814860000|2022-02-25 18:47:40|339.75|339.6|339.75|339.6|339.75|339.65|339.75|339.6|1
1645814870000|2022-02-25 18:47:50|339.8||339.8||339.8||339.75||1
1645814880000|2022-02-25 18:48:00|339.75|339.55|339.75|339.55|339.8|339.6|339.7|339.55|1
1645814890000|2022-02-25 18:48:10|339.7|339.5|339.7|339.5|339.75|339.55|339.7|339.5|0
1645814900000|2022-02-25 18:48:20||339.55||339.55||339.55||339.5|0
1645814910000|2022-02-25 18:48:30||339.5||339.55||339.55||339.5|0
1645814920000|2022-02-25 18:48:40|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|1
1645814930000|2022-02-25 18:48:50||339.5||339.5||339.5||339.45|0
1645814940000|2022-02-25 18:49:00|339.7|339.55|339.75|339.55|339.75|339.55|339.7|339.55|1
1645814950000|2022-02-25 18:49:10|339.7||339.7||339.75||339.7||0
1645814960000|2022-02-25 18:49:20||339.5||339.55||339.55||339.5|4
1645814980000|2022-02-25 18:49:40|339.75||339.75||339.75||339.75||1
1645814990000|2022-02-25 18:49:50|339.8|339.6|339.8|339.6|339.8|339.6|339.75|339.55|0
1645815000000|2022-02-25 18:50:00|339.75|339.55|339.75|339.55|339.75|339.6|339.75|339.55|2
1645815010000|2022-02-25 18:50:10||339.6||339.55||339.6||339.55|0
1645815020000|2022-02-25 18:50:20||339.6||339.55||339.6||339.55|0
1645815030000|2022-02-25 18:50:30|339.7|339.6|339.75|339.55|339.75|339.6|339.7|339.55|0
1645815040000|2022-02-25 18:50:40||339.6||339.6||339.6||339.55|0
1645815050000|2022-02-25 18:50:50||339.55||339.6||339.6||339.55|0
1645815060000|2022-02-25 18:51:00|339.8|339.55|339.7|339.55|339.8|339.55|339.7|339.55|0
1645815080000|2022-02-25 18:51:20|339.75|339.6|339.8|339.65|339.85|339.65|339.75|339.6|1
1645815090000|2022-02-25 18:51:30|339.85||339.8||339.85||339.8||0
1645815100000|2022-02-25 18:51:40|339.75|339.55|339.75|339.6|339.75|339.6|339.75|339.55|3
1645815110000|2022-02-25 18:51:50|339.8|339.65|339.8|339.6|339.8|339.65|339.75|339.6|0
1645815120000|2022-02-25 18:52:00|339.75|339.55|339.75|339.6|339.8|339.6|339.75|339.55|0
1645815130000|2022-02-25 18:52:10||339.55||339.6||339.6||339.55|0
1645815140000|2022-02-25 18:52:20|339.8|339.55|339.8|339.6|339.8|339.6|339.8|339.55|0
1645815160000|2022-02-25 18:52:40||339.65||339.6||339.65||339.6|0
1645815170000|2022-02-25 18:52:50|339.75||339.8||339.8||339.75||0
1645815180000|2022-02-25 18:53:00|339.75||339.75||339.8||339.75||0
1645815190000|2022-02-25 18:53:10|339.8||339.75||339.8||339.75||0
1645815200000|2022-02-25 18:53:20|339.8||339.8||339.8||339.75||0
1645815210000|2022-02-25 18:53:30|339.85|339.65|339.85|339.65|339.85|339.65|339.85|339.6|2
1645815230000|2022-02-25 18:53:50||339.7||339.65||339.7||339.65|0
1645815240000|2022-02-25 18:54:00|339.8||339.8||339.8||339.8||0
1645815250000|2022-02-25 18:54:10|339.75|339.6|339.75|339.6|339.8|339.6|339.75|339.6|2
1645815270000|2022-02-25 18:54:30|339.8|339.65|339.8|339.6|339.85|339.65|339.8|339.6|1
1645815280000|2022-02-25 18:54:40|339.75||339.75||339.75||339.75||0
1645815290000|2022-02-25 18:54:50|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|2
1645815300000|2022-02-25 18:55:00|339.65|339.5|339.55|339.35|339.65|339.55|339.5|339.35|5
1645815310000|2022-02-25 18:55:10|339.5|339.3|339.45|339.3|339.5|339.35|339.45|339.25|5
1645815320000|2022-02-25 18:55:20|339.5|339.35|339.55|339.4|339.55|339.4|339.45|339.35|17
1645815330000|2022-02-25 18:55:30|339.5|339.35|339.4|339.2|339.5|339.4|339.4|339.2|2
1645815340000|2022-02-25 18:55:40|339.35|339.15|339.35|339.15|339.35|339.2|339.3|339.15|1
1645815350000|2022-02-25 18:55:50|339.3||339.3||339.35||339.3||0
1645815360000|2022-02-25 18:56:00|339.35|339.2|339.5|339.3|339.5|339.3|339.35|339.2|3
1645815370000|2022-02-25 18:56:10|339.45|339.25|339.5|339.3|339.5|339.3|339.4|339.2|1
1645815380000|2022-02-25 18:56:20|339.45|339.25|339.4|339.2|339.45|339.25|339.35|339.2|0
1645815390000|2022-02-25 18:56:30|339.35||339.4||339.4||339.35||0
1645815400000|2022-02-25 18:56:40|339.35||339.4||339.4||339.35||0
1645815410000|2022-02-25 18:56:50|339.45|339.25|339.4|339.2|339.45|339.25|339.4|339.2|0
1645815420000|2022-02-25 18:57:00|339.45|339.25|339.4|339.2|339.45|339.3|339.4|339.2|1
1645815430000|2022-02-25 18:57:10||339.25||339.2||339.25||339.2|0
1645815440000|2022-02-25 18:57:20|339.35|339.25|339.35|339.2|339.4|339.25|339.35|339.2|0
1645815460000|2022-02-25 18:57:40|339.3|339.1|339.3|339.1|339.3|339.15|339.3|339.1|2
1645815470000|2022-02-25 18:57:50|339.25|339.15|339.25|339.1|339.3|339.15|339.25|339.1|0
1645815480000|2022-02-25 18:58:00|339.2|339.05|339.3|339.1|339.35|339.15|339.2|339.05|3
1645815490000|2022-02-25 18:58:10|339.25|339.05|339.25|339.05|339.3|339.05|339.25|339.05|0
1645815500000|2022-02-25 18:58:20||339.1||339.1||339.1||339.05|0
1645815510000|2022-02-25 18:58:30||339.05||339.1||339.1||339.05|0
1645815520000|2022-02-25 18:58:40|339.35|339.15|339.3|339.15|339.35|339.2|339.3|339.15|2
1645815530000|2022-02-25 18:58:50|339.35||339.3||339.35||339.3||0
1645815540000|2022-02-25 18:59:00|339.35|339.2|339.4|339.2|339.4|339.2|339.35|339.15|0
1645815550000|2022-02-25 18:59:10|339.35|339.25|339.4|339.25|339.4|339.25|339.35|339.2|0
1645815560000|2022-02-25 18:59:20|339.45|339.2|339.45|339.25|339.45|339.25|339.45|339.2|0
1645815570000|2022-02-25 18:59:30|339.5|339.3|339.5|339.35|339.5|339.35|339.5|339.25|0
1645815580000|2022-02-25 18:59:40|339.45|339.3|339.45|339.3|339.45|339.35|339.45|339.3|0
1645815590000|2022-02-25 18:59:50|339.5||339.5||339.5||339.45||0
1645815600000|2022-02-25 19:00:00|339.45|339.35|339.4|339.15|339.5|339.35|339.35|339.15|3
1645815610000|2022-02-25 19:00:10|339.35|339.2|339.2|339.05|339.4|339.2|339.2|339.05|1
1645815620000|2022-02-25 19:00:20|339.25|339.1|339.25|339.05|339.3|339.1|339.2|339.05|4
1645815630000|2022-02-25 19:00:30|339.2|339.1|339.25|339.05|339.3|339.1|339.2|339.05|0
1645815650000|2022-02-25 19:00:50|339.3|339.1|339.35|339.15|339.35|339.15|339.3|339.1|1
1645815660000|2022-02-25 19:01:00|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|0
1645815670000|2022-02-25 19:01:10|339.35|339.15|339.4|339.2|339.4|339.25|339.35|339.15|0
1645815680000|2022-02-25 19:01:20|339.35|339.15|339.4|339.25|339.4|339.25|339.35|339.15|0
1645815690000|2022-02-25 19:01:30|339.45|339.2|339.45|339.25|339.45|339.25|339.4|339.2|0
1645815700000|2022-02-25 19:01:40|339.4|339.2|339.45|339.2|339.45|339.25|339.4|339.2|0
1645815710000|2022-02-25 19:01:50|339.4|339.25|339.45|339.2|339.45|339.25|339.35|339.2|0
1645815720000|2022-02-25 19:02:00|339.5|339.25|339.45|339.25|339.5|339.25|339.45|339.2|0
1645815730000|2022-02-25 19:02:10|339.5|339.2|339.45|339.2|339.5|339.25|339.4|339.2|0
1645815740000|2022-02-25 19:02:20|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.2|0
1645815750000|2022-02-25 19:02:30||339.2||339.25||339.25||339.2|0
1645815760000|2022-02-25 19:02:40||339.2||339.25||339.25||339.2|0
1645815770000|2022-02-25 19:02:50||339.2||339.2||339.25||339.2|0
1645815780000|2022-02-25 19:03:00|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.2|0
1645815790000|2022-02-25 19:03:10||339.2||339.2||339.25||339.2|0
1645815800000|2022-02-25 19:03:20|339.4|339.25|339.45|339.2|339.45|339.25|339.4|339.2|0
1645815810000|2022-02-25 19:03:30|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.2|1
1645815820000|2022-02-25 19:03:40|339.4||339.4||339.45||339.4||0
1645815830000|2022-02-25 19:03:50|339.45||339.4||339.45||339.4||0
1645815840000|2022-02-25 19:04:00|339.45|339.3|339.5|339.35|339.5|339.35|339.45|339.3|1
1645815850000|2022-02-25 19:04:10|339.55|339.4|339.5|339.3|339.55|339.4|339.5|339.3|0
1645815860000|2022-02-25 19:04:20|339.55|339.35|339.55|339.35|339.55|339.35|339.55|339.35|0
1645815870000|2022-02-25 19:04:30|339.5||339.55||339.55||339.5||0
1645815880000|2022-02-25 19:04:40|339.5||339.55||339.55||339.5||0
1645815900000|2022-02-25 19:05:00|339.5|339.3|339.5|339.3|339.55|339.3|339.45|339.25|2
1645815910000|2022-02-25 19:05:10||339.25||339.3||339.3||339.25|0
1645815920000|2022-02-25 19:05:20|339.45|339.25|339.55|339.4|339.55|339.4|339.45|339.25|3
1645815930000|2022-02-25 19:05:30|339.6|339.35|339.6|339.4|339.6|339.4|339.6|339.35|1
1645815940000|2022-02-25 19:05:40|339.55|339.55|339.7|339.55|339.7|339.55|339.55|339.5|50
1645815950000|2022-02-25 19:05:50|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.4|1
1645815960000|2022-02-25 19:06:00|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|0
1645815970000|2022-02-25 19:06:10||339.45||339.45||339.45||339.4|0
1645815980000|2022-02-25 19:06:20|339.55|339.4|339.5|339.35|339.55|339.4|339.5|339.3|1
1645815990000|2022-02-25 19:06:30|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|3
1645816000000|2022-02-25 19:06:40||339.4||339.4||339.45||339.4|0
1645816010000|2022-02-25 19:06:50||339.45||339.4||339.45||339.4|0
1645816020000|2022-02-25 19:07:00|339.55|339.35|339.55|339.4|339.55|339.4|339.55|339.35|0
1645816030000|2022-02-25 19:07:10||339.35||339.4||339.4||339.35|0
1645816040000|2022-02-25 19:07:20|339.6|339.35|339.65|339.4|339.65|339.4|339.6|339.35|1
1645816060000|2022-02-25 19:07:40|339.6|339.35|339.55|339.35|339.6|339.4|339.55|339.35|0
1645816070000|2022-02-25 19:07:50|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.35|1
1645816080000|2022-02-25 19:08:00|339.65|339.35|339.65|339.35|339.65|339.4|339.65|339.35|0
1645816090000|2022-02-25 19:08:10|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.35|0
1645816100000|2022-02-25 19:08:20|339.55|339.35|339.55|339.4|339.55|339.4|339.55|339.35|0
1645816110000|2022-02-25 19:08:30||339.35||339.4||339.4||339.35|0
1645816120000|2022-02-25 19:08:40|339.65|339.45|339.7|339.5|339.7|339.55|339.65|339.45|2
1645816130000|2022-02-25 19:08:50|339.65|339.55|339.7|339.5|339.7|339.55|339.65|339.5|1
1645816150000|2022-02-25 19:09:10|339.65|339.45|339.6|339.45|339.65|339.45|339.6|339.45|0
1645816160000|2022-02-25 19:09:20|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|4
1645816170000|2022-02-25 19:09:30||339.5||339.5||339.5||339.45|1
1645816180000|2022-02-25 19:09:40|339.75|339.55|339.75|339.5|339.75|339.55|339.75|339.5|5
1645816190000|2022-02-25 19:09:50||339.55||339.55||339.55||339.5|0
1645816200000|2022-02-25 19:10:00||339.5||339.55||339.55||339.5|0
1645816210000|2022-02-25 19:10:10|339.7|339.5|339.7|339.45|339.7|339.5|339.7|339.45|0
1645816220000|2022-02-25 19:10:20|339.6|339.5|339.65|339.5|339.65|339.5|339.6|339.5|1
1645816230000|2022-02-25 19:10:30||339.45||339.45||339.5||339.45|0
1645816250000|2022-02-25 19:10:50|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|10
1645816260000|2022-02-25 19:11:00|339.65|339.45|339.65|339.35|339.65|339.5|339.65|339.35|5
1645816270000|2022-02-25 19:11:10|339.5|339.4|339.5|339.35|339.5|339.4|339.5|339.35|4
1645816290000|2022-02-25 19:11:30|339.55|339.4|339.6|339.4|339.6|339.45|339.55|339.4|4
1645816300000|2022-02-25 19:11:40||339.45||339.4||339.45||339.4|0
1645816320000|2022-02-25 19:12:00|339.65|339.45|339.65|339.5|339.65|339.5|339.65|339.4|1
1645816330000|2022-02-25 19:12:10||339.45||339.5||339.5||339.45|0
1645816370000|2022-02-25 19:12:50|339.7|339.55|339.75|339.55|339.75|339.55|339.7|339.5|2
1645816380000|2022-02-25 19:13:00||339.5||339.55||339.55||339.5|0
1645816390000|2022-02-25 19:13:10|339.7|339.5|339.7|339.55|339.75|339.55|339.7|339.5|0
1645816400000|2022-02-25 19:13:20|339.75|339.5|339.75|339.55|339.75|339.55|339.7|339.5|0
1645816410000|2022-02-25 19:13:30|339.7|339.5|339.7|339.55|339.7|339.55|339.7|339.5|0
1645816420000|2022-02-25 19:13:40||339.5||339.55||339.55||339.5|0
1645816430000|2022-02-25 19:13:50|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|0
1645816440000|2022-02-25 19:14:00|339.6|339.45|339.6|339.4|339.65|339.5|339.6|339.4|2
1645816450000|2022-02-25 19:14:10|339.55|339.45|339.6|339.4|339.65|339.45|339.55|339.4|2
1645816460000|2022-02-25 19:14:20||339.45||339.45||339.45||339.4|0
1645816470000|2022-02-25 19:14:30|339.65|339.4|339.65|339.45|339.65|339.45|339.65|339.4|1
1645816480000|2022-02-25 19:14:40||339.5||339.5||339.5||339.5|0
1645816490000|2022-02-25 19:14:50||339.45||339.5||339.5||339.45|0
1645816500000|2022-02-25 19:15:00|339.7||339.7||339.75||339.65||0
1645816510000|2022-02-25 19:15:10|339.75|339.45|339.65|339.45|339.75|339.45|339.65|339.45|0
1645816520000|2022-02-25 19:15:20|339.7|339.5|339.65|339.45|339.7|339.5|339.65|339.45|0
1645816530000|2022-02-25 19:15:30||339.5||339.45||339.5||339.45|0
1645816540000|2022-02-25 19:15:40|339.7|339.5|339.75|339.55|339.75|339.55|339.7|339.5|0
1645816560000|2022-02-25 19:16:00|339.7|339.5|339.7|339.5|339.75|339.55|339.7|339.5|2
1645816570000|2022-02-25 19:16:10|339.75|339.55|339.7|339.55|339.75|339.55|339.7|339.5|1
1645816580000|2022-02-25 19:16:20||339.5||339.55||339.55||339.5|0
1645816590000|2022-02-25 19:16:30||339.5||339.5||339.5||339.5|0
1645816600000|2022-02-25 19:16:40|339.65||339.7||339.7||339.65||0
1645816610000|2022-02-25 19:16:50||339.55||339.55||339.55||339.5|0
1645816620000|2022-02-25 19:17:00|339.65|339.5|339.7|339.5|339.7|339.5|339.65|339.5|0
1645816630000|2022-02-25 19:17:10|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.55|0
1645816640000|2022-02-25 19:17:20||339.5||339.55||339.55||339.5|0
1645816650000|2022-02-25 19:17:30|||||||||1
1645816660000|2022-02-25 19:17:40|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.55|0
1645816670000|2022-02-25 19:17:50|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|0
1645816680000|2022-02-25 19:18:00||339.55||339.6||339.6||339.55|0
1645816690000|2022-02-25 19:18:10|339.7|339.55|339.75|339.55|339.75|339.6|339.7|339.55|0
1645816700000|2022-02-25 19:18:20|339.7||339.7||339.75||339.7||0
1645816710000|2022-02-25 19:18:30|||||||||1
1645816730000|2022-02-25 19:18:50|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|0
1645816740000|2022-02-25 19:19:00||339.55||339.6||339.6||339.55|0
1645816750000|2022-02-25 19:19:10||339.55||339.55||339.6||339.55|0
1645816760000|2022-02-25 19:19:20||339.6||339.6||339.6||339.55|0
1645816770000|2022-02-25 19:19:30||339.55||339.55||339.6||339.55|0
1645816780000|2022-02-25 19:19:40|339.7|339.6|339.7|339.55|339.75|339.6|339.7|339.55|0
1645816800000|2022-02-25 19:20:00|339.65|339.5|339.7|339.55|339.7|339.55|339.65|339.5|2
1645816810000|2022-02-25 19:20:10|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|3
1645816820000|2022-02-25 19:20:20|339.85||339.8||339.85||339.8||0
1645816840000|2022-02-25 19:20:40|339.85|339.7|339.85|339.65|339.85|339.7|339.8|339.65|1
1645816850000|2022-02-25 19:20:50|339.8|339.7|339.8|339.65|339.85|339.7|339.8|339.65|1
1645816860000|2022-02-25 19:21:00|339.85|339.7|339.85|339.65|339.85|339.7|339.8|339.65|0
1645816870000|2022-02-25 19:21:10|339.8|339.6|339.75|339.6|339.8|339.65|339.75|339.6|1
1645816880000|2022-02-25 19:21:20|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.6|1
1645816890000|2022-02-25 19:21:30|339.75|339.6|339.75|339.6|339.8|339.65|339.75|339.6|1
1645816900000|2022-02-25 19:21:40|339.8|339.65|339.8|339.65|339.8|339.65|339.75|339.65|0
1645816920000|2022-02-25 19:22:00|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|0
1645816930000|2022-02-25 19:22:10|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|0
1645816940000|2022-02-25 19:22:20|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|0
1645816950000|2022-02-25 19:22:30||339.6||339.65||339.65||339.6|0
1645816960000|2022-02-25 19:22:40|339.75|339.6|339.8|339.6|339.8|339.65|339.75|339.6|0
1645816970000|2022-02-25 19:22:50|339.75|339.65|339.8|339.6|339.8|339.65|339.75|339.6|0
1645816980000|2022-02-25 19:23:00|339.75|339.65|339.8|339.6|339.8|339.65|339.75|339.6|0
1645816990000|2022-02-25 19:23:10||339.65||339.6||339.65||339.6|0
1645817000000|2022-02-25 19:23:20||339.65||339.65||339.65||339.6|0
1645817010000|2022-02-25 19:23:30|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|3
1645817060000|2022-02-25 19:24:20|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|3
1645817070000|2022-02-25 19:24:30|||||||||2
1645817080000|2022-02-25 19:24:40|||||||||1
1645817100000|2022-02-25 19:25:00|339.85|339.7|339.85|339.65|339.85|339.7|339.85|339.65|1
1645817110000|2022-02-25 19:25:10|339.8|339.7|339.85|339.7|339.9|339.7|339.8|339.65|1
1645817120000|2022-02-25 19:25:20|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|0
1645817130000|2022-02-25 19:25:30||339.7||339.75||339.75||339.7|0
1645817140000|2022-02-25 19:25:40|340.05|339.85|340.05|339.85|340.1|339.95|340.05|339.85|14
1645817150000|2022-02-25 19:25:50||339.9||339.85||339.9||339.85|0
1645817160000|2022-02-25 19:26:00|340|339.9|340|339.85|340|339.9|340|339.85|8
1645817170000|2022-02-25 19:26:10|||||||||13
1645817180000|2022-02-25 19:26:20|||||||||5
1645817190000|2022-02-25 19:26:30|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|3
1645817200000|2022-02-25 19:26:40||339.9||339.9||339.9||339.85|0
1645817210000|2022-02-25 19:26:50||339.85||339.9||339.9||339.85|0
1645817220000|2022-02-25 19:27:00|340|339.85|340.05|339.9|340.05|339.9|340|339.85|4
1645817230000|2022-02-25 19:27:10||339.85||339.9||339.9||339.85|0
1645817270000|2022-02-25 19:27:50|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|4
1645817280000|2022-02-25 19:28:00|340.15|340|340.15|339.95|340.15|340|340.1|339.95|7
1645817290000|2022-02-25 19:28:10||340||340||340||339.95|0
1645817300000|2022-02-25 19:28:20||339.95||339.95||340||339.95|0
1645817310000|2022-02-25 19:28:30|340.1|340|340.1|339.9|340.1|340|340.1|339.9|0
1645817320000|2022-02-25 19:28:40|340.05|339.95|340.05|339.9|340.05|339.95|340.05|339.9|2
1645817360000|2022-02-25 19:29:20|||||||||3
1645817370000|2022-02-25 19:29:30|||||||||2
1645817400000|2022-02-25 19:30:00|340.1|339.95|340.1|339.9|340.1|339.95|340.1|339.9|2
1645817410000|2022-02-25 19:30:10|340.15|339.95|340.15|340|340.15|340|340.15|339.9|0
1645817420000|2022-02-25 19:30:20|340.1|339.95|340.15|340|340.15|340|340.1|339.95|0
1645817430000|2022-02-25 19:30:30|340.1|339.95|340.1|339.95|340.15|340|340.1|339.95|0
1645817460000|2022-02-25 19:31:00|340.15|340|340.15|340|340.2|340.05|340.15|340|2
1645817470000|2022-02-25 19:31:10|340.2|340.05|340.15|339.95|340.2|340.05|340.15|339.95|0
1645817480000|2022-02-25 19:31:20|340.1|339.9|340.05|339.9|340.15|339.9|340.05|339.9|0
1645817490000|2022-02-25 19:31:30|340.1|339.95|340.1|339.9|340.1|339.95|340.1|339.9|0
1645817500000|2022-02-25 19:31:40|340.05|339.85|340|339.85|340.1|339.85|340|339.85|2
1645817510000|2022-02-25 19:31:50|||||||||12
1645817520000|2022-02-25 19:32:00|340.05||340||340.05||340||6
1645817530000|2022-02-25 19:32:10|||||||||1
1645817540000|2022-02-25 19:32:20|340.05||340||340.05||340||0
1645817580000|2022-02-25 19:33:00|||||||||2
1645817610000|2022-02-25 19:33:30|||||||||1
1645817620000|2022-02-25 19:33:40|339.95|339.75|339.9|339.75|339.95|339.8|339.9|339.75|6
1645817630000|2022-02-25 19:33:50|339.95|339.8|339.95|339.75|339.95|339.8|339.9|339.75|1
1645817640000|2022-02-25 19:34:00|339.9|339.8|339.95|339.75|339.95|339.8|339.9|339.75|0
1645817650000|2022-02-25 19:34:10|339.9|339.7|339.8|339.65|339.9|339.75|339.8|339.6|0
1645817660000|2022-02-25 19:34:20||339.6||339.65||339.65||339.6|1
1645817670000|2022-02-25 19:34:30|339.85|339.6|339.85|339.65|339.85|339.65|339.8|339.6|0
1645817680000|2022-02-25 19:34:40|339.8||339.85||339.85||339.8||0
1645817690000|2022-02-25 19:34:50|339.8|339.6|339.8|339.65|339.8|339.65|339.8|339.6|2
1645817700000|2022-02-25 19:35:00|339.85|339.75|339.95|339.75|339.95|339.75|339.85|339.75|0
1645817710000|2022-02-25 19:35:10|339.9|339.8|339.95|339.75|339.95|339.8|339.9|339.75|0
1645817720000|2022-02-25 19:35:20|339.9|339.8|339.95|339.75|339.95|339.8|339.9|339.7|0
1645817730000|2022-02-25 19:35:30|340|339.8|340.1|339.85|340.1|339.85|340|339.8|0
1645817740000|2022-02-25 19:35:40|340.05||340.1||340.1||340.05||0
1645817750000|2022-02-25 19:35:50|340.05||340.1||340.1||340.05||0
1645817770000|2022-02-25 19:36:10|340.05||340.05||340.1||340.05||0
1645817780000|2022-02-25 19:36:20|340.1||340.05||340.1||340.05||0
1645817790000|2022-02-25 19:36:30|340.1||340.1||340.1||340.05||0
1645817810000|2022-02-25 19:36:50|340.15||340.1||340.15||340.1||0
1645817820000|2022-02-25 19:37:00|340.05|339.8|340.05|339.85|340.05|339.85|340.05|339.8|0
1645817870000|2022-02-25 19:37:50||339.8||339.8||339.85||339.8|0
1645817880000|2022-02-25 19:38:00||339.85||339.85||339.85||339.8|0
1645817890000|2022-02-25 19:38:10||339.8||339.8||339.85||339.8|0
1645817900000|2022-02-25 19:38:20|||||||||1
1645817910000|2022-02-25 19:38:30||339.85||339.85||339.85||339.8|3
1645817920000|2022-02-25 19:38:40|340||340||340||340||0
1645817930000|2022-02-25 19:38:50|339.95|339.8|339.95|339.7|339.95|339.8|339.95|339.7|2
1645817940000|2022-02-25 19:39:00|339.9|339.75|339.9|339.75|339.9|339.75|339.85|339.7|1
1645817950000|2022-02-25 19:39:10|339.95|339.7|339.95|339.75|339.95|339.75|339.95|339.7|0
1645817960000|2022-02-25 19:39:20||339.7||339.7||339.75||339.7|0
1645817970000|2022-02-25 19:39:30||339.75||339.75||339.75||339.75|0
1645817990000|2022-02-25 19:39:50||339.7||339.7||339.75||339.7|0
1645818000000|2022-02-25 19:40:00|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.7|0
1645818010000|2022-02-25 19:40:10|340||340||340||340||0
1645818020000|2022-02-25 19:40:20|339.95||340||340||339.95||0
1645818030000|2022-02-25 19:40:30|339.95||340||340||339.95||0
1645818050000|2022-02-25 19:40:50||339.7||339.75||339.75||339.7|0
1645818060000|2022-02-25 19:41:00||339.7||339.75||339.75||339.7|2
1645818070000|2022-02-25 19:41:10|339.95|339.7|340|339.75|340|339.75|339.95|339.7|1
1645818080000|2022-02-25 19:41:20|339.95|339.7|340|339.7|340|339.75|339.95|339.7|0
1645818090000|2022-02-25 19:41:30|339.95|339.75|339.95|339.7|340|339.75|339.95|339.7|0
1645818100000|2022-02-25 19:41:40|340|339.75|340|339.7|340|339.75|339.95|339.7|0
1645818110000|2022-02-25 19:41:50|339.95||339.95||340||339.95||0
1645818120000|2022-02-25 19:42:00|340|339.75|340|339.75|340|339.75|339.95|339.7|0
1645818130000|2022-02-25 19:42:10|339.95|339.7|340|339.7|340|339.7|339.95|339.7|0
1645818140000|2022-02-25 19:42:20|339.95||339.95||340||339.95||0
1645818150000|2022-02-25 19:42:30|339.9|339.6|339.85|339.65|339.9|339.65|339.85|339.6|5
1645818160000|2022-02-25 19:42:40|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|0
1645818170000|2022-02-25 19:42:50|339.85|339.65|339.75|339.55|339.9|339.65|339.75|339.55|0
1645818180000|2022-02-25 19:43:00|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|3
1645818190000|2022-02-25 19:43:10|339.85|339.65|339.85|339.6|339.85|339.65|339.8|339.6|1
1645818200000|2022-02-25 19:43:20|339.8|339.65|339.8|339.65|339.85|339.65|339.8|339.65|0
1645818210000|2022-02-25 19:43:30|339.85||339.85||339.85||339.85||1
1645818220000|2022-02-25 19:43:40|339.9|339.7|339.9|339.75|339.9|339.75|339.9|339.7|0
1645818230000|2022-02-25 19:43:50||339.7||339.65||339.7||339.65|0
1645818240000|2022-02-25 19:44:00||339.7||339.75||339.75||339.7|0
1645818250000|2022-02-25 19:44:10||339.7||339.7||339.75||339.7|0
1645818260000|2022-02-25 19:44:20||339.75||339.75||339.75||339.75|0
1645818280000|2022-02-25 19:44:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.75|0
1645818290000|2022-02-25 19:44:50|340|339.75|339.95|339.8|340|339.8|339.95|339.75|0
1645818300000|2022-02-25 19:45:00|340|339.75|339.9|339.75|340|339.8|339.9|339.75|0
1645818310000|2022-02-25 19:45:10|339.95|339.8|339.95|339.8|340|339.85|339.95|339.8|0
1645818320000|2022-02-25 19:45:20|340|339.75|339.95|339.8|340|339.8|339.95|339.75|0
1645818330000|2022-02-25 19:45:30|340|339.85|339.95|339.8|340|339.85|339.95|339.8|3
1645818340000|2022-02-25 19:45:40|340|339.75|339.95|339.8|340|339.8|339.95|339.75|0
1645818350000|2022-02-25 19:45:50|339.9|339.75|339.9|339.75|339.95|339.8|339.9|339.75|0
1645818360000|2022-02-25 19:46:00|339.95||339.95||339.95||339.9||0
1645818370000|2022-02-25 19:46:10|340|339.8|339.95|339.8|340|339.8|339.95|339.75|0
1645818380000|2022-02-25 19:46:20|339.9|339.75|339.9|339.75|339.9|339.8|339.9|339.75|1
1645818400000|2022-02-25 19:46:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|6
1645818410000|2022-02-25 19:46:50|339.9|339.75|339.9|339.75|339.9|339.8|339.9|339.75|0
1645818450000|2022-02-25 19:47:30|339.95|339.8|340.05|339.85|340.05|339.85|339.95|339.8|2
1645818460000|2022-02-25 19:47:40|340.1|339.9|340.1|339.95|340.1|339.95|340.1|339.9|3
1645818470000|2022-02-25 19:47:50|340.05|339.9|340.1|339.9|340.1|339.9|340.05|339.9|5
1645818480000|2022-02-25 19:48:00|340.05||340.05||340.1||340.05||0
1645818490000|2022-02-25 19:48:10|340.1|339.85|340|339.8|340.1|339.85|339.95|339.8|0
1645818500000|2022-02-25 19:48:20|339.95||339.95||340||339.95||0
1645818510000|2022-02-25 19:48:30|340|339.85|340.05|339.8|340.05|339.85|339.95|339.8|2
1645818520000|2022-02-25 19:48:40||339.85||339.8||339.85||339.8|0
1645818530000|2022-02-25 19:48:50||339.75||339.75||339.8||339.75|0
1645818540000|2022-02-25 19:49:00||339.8||339.8||339.8||339.75|0
1645818550000|2022-02-25 19:49:10|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|0
1645818560000|2022-02-25 19:49:20|340.05|339.8|340.05|339.75|340.05|339.8|340.05|339.75|1
1645818570000|2022-02-25 19:49:30||339.8||339.8||339.8||339.75|0
1645818580000|2022-02-25 19:49:40||339.75||339.75||339.8||339.75|0
1645818600000|2022-02-25 19:50:00|339.9|339.65|339.9|339.7|339.9|339.7|339.9|339.65|3
1645818610000|2022-02-25 19:50:10||339.65||339.75||339.75||339.65|0
1645818620000|2022-02-25 19:50:20|339.95|339.8|339.95|339.8|340|339.8|339.95|339.8|1
1645818630000|2022-02-25 19:50:30|340||339.95||340||339.95||0
1645818640000|2022-02-25 19:50:40|340||340||340||340||0
1645818660000|2022-02-25 19:51:00|339.95|339.85|340|339.8|340|339.85|339.95|339.8|1
1645818670000|2022-02-25 19:51:10|339.95||339.95||340||339.95||0
1645818680000|2022-02-25 19:51:20|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.7|2
1645818690000|2022-02-25 19:51:30|339.9|339.7|339.9|339.75|339.95|339.75|339.9|339.7|0
1645818700000|2022-02-25 19:51:40|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.65|0
1645818710000|2022-02-25 19:51:50|339.8|339.65|339.85|339.65|339.85|339.65|339.8|339.6|1
1645818720000|2022-02-25 19:52:00|339.8|339.6|339.8|339.65|339.8|339.65|339.8|339.6|0
1645818730000|2022-02-25 19:52:10|339.85|339.6|339.8|339.6|339.85|339.65|339.75|339.6|0
1645818760000|2022-02-25 19:52:40|339.85|339.65|339.8|339.6|339.85|339.65|339.8|339.6|0
1645818770000|2022-02-25 19:52:50|339.75||339.8||339.8||339.75||0
1645818780000|2022-02-25 19:53:00|339.75|339.55|339.7|339.5|339.75|339.6|339.65|339.5|2
1645818800000|2022-02-25 19:53:20|339.65||339.65||339.65||339.65||0
1645818810000|2022-02-25 19:53:30|339.75|339.55|339.75|339.6|339.75|339.6|339.75|339.55|3
1645818820000|2022-02-25 19:53:40|339.7|339.55|339.7|339.5|339.7|339.55|339.65|339.5|1
1645818830000|2022-02-25 19:53:50|339.75|339.55|339.7|339.55|339.75|339.55|339.7|339.5|0
1645818840000|2022-02-25 19:54:00|339.75|339.6|339.8|339.6|339.8|339.6|339.75|339.6|0
1645818850000|2022-02-25 19:54:10|339.85||339.85||339.85||339.85||0
1645818860000|2022-02-25 19:54:20|339.9|339.7|339.85|339.65|339.9|339.7|339.85|339.65|0
1645818870000|2022-02-25 19:54:30|339.8||339.85||339.85||339.8||0
1645818880000|2022-02-25 19:54:40|339.8|339.6|339.8|339.65|339.85|339.65|339.8|339.6|0
1645818890000|2022-02-25 19:54:50||339.6||339.65||339.65||339.6|0
1645818900000|2022-02-25 19:55:00|339.85|339.6|339.8|339.6|339.85|339.65|339.8|339.55|2
1645818920000|2022-02-25 19:55:20|339.75|339.55|339.75|339.6|339.8|339.6|339.75|339.55|0
1645818930000|2022-02-25 19:55:30|339.8|339.65|339.85|339.65|339.85|339.65|339.8|339.65|1
1645818940000|2022-02-25 19:55:40||339.7||339.7||339.7||339.65|0
1645818950000|2022-02-25 19:55:50|339.9|339.65|339.9|339.7|339.9|339.75|339.9|339.65|0
1645818960000|2022-02-25 19:56:00|339.85|339.65|339.9|339.75|339.9|339.75|339.85|339.65|0
1645818970000|2022-02-25 19:56:10|339.85|339.7|339.9|339.7|339.9|339.75|339.85|339.65|0
1645818980000|2022-02-25 19:56:20|339.85|339.75|339.9|339.75|339.95|339.75|339.85|339.7|1
1645818990000|2022-02-25 19:56:30|339.95|339.8|339.95|339.75|339.95|339.8|339.95|339.75|1
1645819000000|2022-02-25 19:56:40||339.8||339.75||339.8||339.75|0
1645819010000|2022-02-25 19:56:50||339.8||339.75||339.8||339.75|0
1645819020000|2022-02-25 19:57:00||339.8||339.8||339.8||339.8|0
1645819030000|2022-02-25 19:57:10|340||340||340||340||0
1645819050000|2022-02-25 19:57:30||339.85||339.8||339.85||339.8|0
1645819060000|2022-02-25 19:57:40||339.85||339.8||339.85||339.8|0
1645819070000|2022-02-25 19:57:50|340.05|339.85|340.05|339.85|340.05|339.85|340.05|339.8|1
1645819080000|2022-02-25 19:58:00|340.1|339.9|340.05|339.8|340.15|339.95|340.05|339.8|17
1645819090000|2022-02-25 19:58:10||339.75||339.8||339.8||339.75|3
1645819100000|2022-02-25 19:58:20|339.95|339.75|340|339.8|340|339.8|339.95|339.75|0
1645819120000|2022-02-25 19:58:40|339.95||339.95||340||339.95||0
1645819130000|2022-02-25 19:58:50|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.75|1
1645819140000|2022-02-25 19:59:00|339.9|339.7|339.9|339.75|339.9|339.75|339.85|339.7|3
1645819150000|2022-02-25 19:59:10|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|0
1645819160000|2022-02-25 19:59:20|||||||||1
1645819170000|2022-02-25 19:59:30|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.7|1
1645819180000|2022-02-25 19:59:40|339.85|339.7|339.9|339.75|339.9|339.75|339.85|339.7|0
1645819190000|2022-02-25 19:59:50|339.95|339.7|339.95|339.75|339.95|339.8|339.95|339.7|0
1645819200000|2022-02-25 20:00:00|339.9|339.7|339.9|339.7|339.95|339.7|339.85|339.7|0
1645819210000|2022-02-25 20:00:10|339.85||339.85||339.9||339.85||0
1645819220000|2022-02-25 20:00:20|339.9||339.9||339.9||339.85||0
1645819230000|2022-02-25 20:00:30|339.85|339.75|339.85|339.7|339.9|339.75|339.85|339.7|0
1645819270000|2022-02-25 20:01:10|339.8|339.65|339.7|339.55|339.8|339.65|339.7|339.55|2
1645819280000|2022-02-25 20:01:20|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|1
1645819290000|2022-02-25 20:01:30||339.6||339.6||339.65||339.6|0
1645819300000|2022-02-25 20:01:40|339.85|339.65|339.85|339.65|339.85|339.7|339.85|339.65|2
1645819310000|2022-02-25 20:01:50|339.8|339.7|339.85|339.65|339.85|339.7|339.8|339.65|0
1645819320000|2022-02-25 20:02:00|339.8|339.7|339.8|339.65|339.8|339.7|339.8|339.65|0
1645819330000|2022-02-25 20:02:10||339.6||339.65||339.65||339.6|0
1645819340000|2022-02-25 20:02:20|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|1
1645819350000|2022-02-25 20:02:30|339.85|339.7|339.85|339.65|339.85|339.7|339.85|339.65|1
1645819360000|2022-02-25 20:02:40||339.7||339.65||339.7||339.65|0
1645819370000|2022-02-25 20:02:50|339.8|339.6|339.75|339.6|339.8|339.6|339.75|339.6|2
1645819380000|2022-02-25 20:03:00|339.7|339.55|339.75|339.55|339.75|339.6|339.7|339.55|3
1645819390000|2022-02-25 20:03:10|339.7|339.65|339.8|339.6|339.8|339.65|339.7|339.55|2
1645819410000|2022-02-25 20:03:30|339.85|339.65|339.85|339.65|339.9|339.7|339.85|339.65|0
1645819420000|2022-02-25 20:03:40|339.8|339.6|339.75|339.6|339.85|339.6|339.75|339.6|0
1645819430000|2022-02-25 20:03:50||339.55||339.55||339.55||339.55|0
1645819440000|2022-02-25 20:04:00||339.6||339.6||339.6||339.6|0
1645819450000|2022-02-25 20:04:10|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|3
1645819460000|2022-02-25 20:04:20|339.75|339.65|339.75|339.55|339.8|339.65|339.75|339.55|0
1645819470000|2022-02-25 20:04:30|339.7|339.6|339.75|339.6|339.75|339.6|339.7|339.55|1
1645819480000|2022-02-25 20:04:40|339.7|339.55|339.75|339.55|339.75|339.6|339.7|339.55|0
1645819490000|2022-02-25 20:04:50|339.7|339.6|339.75|339.55|339.75|339.6|339.7|339.55|0
1645819500000|2022-02-25 20:05:00||339.6||339.6||339.6||339.55|0
1645819520000|2022-02-25 20:05:20||339.55||339.6||339.6||339.55|1
1645819530000|2022-02-25 20:05:30|339.8|339.65|339.75|339.6|339.8|339.65|339.75|339.6|4
1645819540000|2022-02-25 20:05:40|339.7|339.55|339.7|339.55|339.75|339.55|339.7|339.55|3
1645819550000|2022-02-25 20:05:50|339.75|339.6|339.65|339.5|339.75|339.6|339.65|339.5|2
1645819560000|2022-02-25 20:06:00|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.5|4
1645819570000|2022-02-25 20:06:10||339.5||339.55||339.55||339.5|1
1645819580000|2022-02-25 20:06:20|339.8|339.6|339.8|339.6|339.8|339.6|339.75|339.6|8
1645819590000|2022-02-25 20:06:30|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.6|0
1645819610000|2022-02-25 20:06:50||339.6||339.6||339.6||339.6|1
1645819620000|2022-02-25 20:07:00|339.75|339.65|339.75|339.6|339.75|339.65|339.75|339.55|0
1645819640000|2022-02-25 20:07:20|339.8|339.65|339.8|339.6|339.9|339.7|339.8|339.6|3
1645819650000|2022-02-25 20:07:30|339.85|339.65|339.85|339.65|339.85|339.65|339.8|339.6|0
1645819660000|2022-02-25 20:07:40|339.8|339.6|339.8|339.65|339.8|339.65|339.8|339.6|0
1645819670000|2022-02-25 20:07:50|339.75|339.6|339.8|339.6|339.8|339.65|339.75|339.6|0
1645819680000|2022-02-25 20:08:00|339.75|339.65|339.75|339.55|339.75|339.65|339.75|339.55|0
1645819700000|2022-02-25 20:08:20|339.8|339.6|339.75|339.6|339.8|339.6|339.75|339.55|0
1645819710000|2022-02-25 20:08:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.6|0
1645819720000|2022-02-25 20:08:40|339.85|339.6|339.85|339.7|339.85|339.7|339.85|339.6|0
1645819730000|2022-02-25 20:08:50|339.9|339.75|339.95|339.75|339.95|339.8|339.9|339.75|2
1645819740000|2022-02-25 20:09:00||339.8||339.75||339.8||339.75|0
1645819750000|2022-02-25 20:09:10|339.9||339.9||339.9||339.9||0
1645819760000|2022-02-25 20:09:20|339.95|339.7|339.95|339.75|339.95|339.75|339.9|339.7|2
1645819770000|2022-02-25 20:09:30||339.8||339.75||339.8||339.75|0
1645819780000|2022-02-25 20:09:40|340|339.8|340|339.8|340|339.8|340|339.75|0
1645819790000|2022-02-25 20:09:50|339.95|339.75|340|339.75|340|339.8|339.95|339.75|0
1645819800000|2022-02-25 20:10:00|339.95|339.8|340|339.8|340|339.8|339.95|339.75|0
1645819810000|2022-02-25 20:10:10|339.95|339.75|340|339.8|340|339.8|339.95|339.75|0
1645819830000|2022-02-25 20:10:30|339.95|339.75|339.95|339.75|340|339.75|339.95|339.75|0
1645819840000|2022-02-25 20:10:40|340||339.95||340||339.95||0
1645819850000|2022-02-25 20:10:50|340||339.95||340||339.95||0
1645819860000|2022-02-25 20:11:00|340|339.8|339.95|339.7|340|339.8|339.9|339.7|0
1645819870000|2022-02-25 20:11:10|339.9|339.75|339.95|339.7|339.95|339.75|339.9|339.7|0
1645819880000|2022-02-25 20:11:20|339.9|339.65|339.85|339.65|339.9|339.7|339.8|339.65|2
1645819890000|2022-02-25 20:11:30||339.7||339.7||339.7||339.65|2
1645819910000|2022-02-25 20:11:50|339.95|339.75|339.95|339.7|339.95|339.75|339.9|339.7|2
1645819920000|2022-02-25 20:12:00|339.9||339.95||339.95||339.9||0
1645819940000|2022-02-25 20:12:20|339.9|339.75|339.95|339.7|339.95|339.75|339.9|339.7|0
1645819950000|2022-02-25 20:12:30||339.75||339.7||339.75||339.7|0
1645819960000|2022-02-25 20:12:40||339.75||339.7||339.75||339.7|0
1645819970000|2022-02-25 20:12:50||339.75||339.75||339.8||339.75|0
1645819990000|2022-02-25 20:13:10|339.9|339.7|339.9|339.7|339.95|339.7|339.9|339.7|0
1645820000000|2022-02-25 20:13:20||339.75||339.75||339.75||339.75|0
1645820010000|2022-02-25 20:13:30||339.7||339.75||339.75||339.7|0
1645820020000|2022-02-25 20:13:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|0
1645820030000|2022-02-25 20:13:50|340|339.75|340|339.8|340|339.8|339.95|339.75|0
1645820040000|2022-02-25 20:14:00|339.95||339.95||340||339.95||0
1645820060000|2022-02-25 20:14:20|340|339.75|340|339.8|340|339.8|340|339.75|3
1645820070000|2022-02-25 20:14:30||339.85||339.85||339.85||339.8|1
1645820080000|2022-02-25 20:14:40||339.8||339.85||339.85||339.8|0
1645820090000|2022-02-25 20:14:50|340.1||340.1||340.1||340.05||1
1645820100000|2022-02-25 20:15:00|340.05||340.1||340.1||340.05||0
1645820110000|2022-02-25 20:15:10|340.05||340.05||340.05||340.05||0
1645820120000|2022-02-25 20:15:20|340.1||340.1||340.1||340.1||0
1645820130000|2022-02-25 20:15:30|340.15||340.15||340.15||340.1||0
1645820150000|2022-02-25 20:15:50|340.2||340.2||340.2||340.2||0
1645820160000|2022-02-25 20:16:00|340.15||340.2||340.2||340.15||0
1645820170000|2022-02-25 20:16:10|340.15||340.2||340.2||340.15||0
1645820180000|2022-02-25 20:16:20|340.15||340.2||340.2||340.15||0
1645820190000|2022-02-25 20:16:30||339.95||340||340||339.95|0
1645820200000|2022-02-25 20:16:40|340.25|340.05|340.25|340|340.25|340.05|340.25|340|3
1645820210000|2022-02-25 20:16:50|340.2||340.2||340.2||340.2||0
1645820220000|2022-02-25 20:17:00|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340|0
1645820230000|2022-02-25 20:17:10|340.2|340|340.2|340|340.2|340.05|340.2|340|0
1645820240000|2022-02-25 20:17:20|340.15|339.95|340.15|339.95|340.2|340|340.15|339.95|1
1645820250000|2022-02-25 20:17:30|340.2|340|340.2|339.95|340.2|340|340.2|339.95|2
1645820260000|2022-02-25 20:17:40|340.15|340|340.2|339.95|340.2|340|340.15|339.95|0
1645820270000|2022-02-25 20:17:50||340||339.95||340||339.95|0
1645820280000|2022-02-25 20:18:00||340||340||340||339.95|0
1645820290000|2022-02-25 20:18:10|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340.05|0
1645820300000|2022-02-25 20:18:20|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.05|5
1645820310000|2022-02-25 20:18:30||340.15||340.15||340.15||340.1|0
1645820330000|2022-02-25 20:18:50|340.35|340.2|340.4|340.2|340.4|340.2|340.35|340.15|2
1645820340000|2022-02-25 20:19:00||340.15||340.2||340.2||340.15|1
1645820350000|2022-02-25 20:19:10|340.35|340.15|340.3|340.1|340.35|340.2|340.3|340.1|1
1645820360000|2022-02-25 20:19:20|340.25|340.15|340.3|340.15|340.3|340.15|340.25|340.1|2
1645820370000|2022-02-25 20:19:30||340.1||340.15||340.15||340.1|0
1645820380000|2022-02-25 20:19:40||340.1||340.15||340.15||340.1|0
1645820390000|2022-02-25 20:19:50|340.35|340.2|340.35|340.15|340.35|340.2|340.35|340.15|0
1645820400000|2022-02-25 20:20:00|340.4|340.2|340.4|340.2|340.4|340.2|340.35|340.15|0
1645820410000|2022-02-25 20:20:10|340.35|340.15|340.35|340.2|340.4|340.2|340.35|340.15|0
1645820420000|2022-02-25 20:20:20|340.4|340.15|340.4|340.2|340.4|340.2|340.35|340.15|1
1645820430000|2022-02-25 20:20:30|340.35||340.4||340.4||340.35||0
1645820440000|2022-02-25 20:20:40||340.25||340.25||340.25||340.25|0
1645820450000|2022-02-25 20:20:50|340.35|340.2|340.35|340.2|340.35|340.25|340.35|340.2|0
1645820460000|2022-02-25 20:21:00|340.4|340.15|340.3|340.1|340.4|340.15|340.3|340.1|1
1645820470000|2022-02-25 20:21:10|340.25||340.25||340.3||340.25||0
1645820480000|2022-02-25 20:21:20|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|3
1645820510000|2022-02-25 20:21:50|340.3|340.1|340.25|340.05|340.3|340.1|340.25|340.05|8
1645820520000|2022-02-25 20:22:00|340.2||340.2||340.25||340.2||2
1645820550000|2022-02-25 20:22:30||340||340.05||340.05||340|1
1645820580000|2022-02-25 20:23:00||340||340.05||340.05||340|3
1645820590000|2022-02-25 20:23:10|340.15|340|340.15|340|340.2|340.05|340.15|340|0
1645820620000|2022-02-25 20:23:40|340.2|340.05|340.2|340|340.2|340.05|340.2|340|1
1645820630000|2022-02-25 20:23:50||340.05||340.05||340.05||340|0
1645820640000|2022-02-25 20:24:00|340.25|340.1|340.3|340.15|340.3|340.15|340.25|340.1|23
1645820650000|2022-02-25 20:24:10|340.4|340.2|340.4|340.25|340.4|340.25|340.4|340.2|5
1645820660000|2022-02-25 20:24:20|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|6
1645820670000|2022-02-25 20:24:30|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|0
1645820680000|2022-02-25 20:24:40|340.35|340.2|340.35|340.2|340.4|340.25|340.35|340.2|1
1645820690000|2022-02-25 20:24:50|340.4|340.25|340.4|340.2|340.4|340.25|340.4|340.2|0
1645820700000|2022-02-25 20:25:00|340.35||340.35||340.4||340.35||0
1645820710000|2022-02-25 20:25:10|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|5
1645820720000|2022-02-25 20:25:20||340.1||340.15||340.15||340.1|2
1645820730000|2022-02-25 20:25:30|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|3
1645820740000|2022-02-25 20:25:40|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.05|3
1645820750000|2022-02-25 20:25:50|340.3|340.05|340.3|340.15|340.3|340.15|340.3|340.05|0
1645820760000|2022-02-25 20:26:00|340.35||340.3||340.35||340.3||0
1645820780000|2022-02-25 20:26:20|340.35||340.3||340.35||340.3||1
1645820790000|2022-02-25 20:26:30||340.05||340.1||340.1||340.05|6
1645820800000|2022-02-25 20:26:40|340.25|340.05|340.25|340.1|340.25|340.1|340.25|340.05|1
1645820810000|2022-02-25 20:26:50|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|1
1645820840000|2022-02-25 20:27:20|340.35||340.35||340.35||340.35||2
1645820850000|2022-02-25 20:27:30||340.2||340.2||340.2||340.2|1
1645820870000|2022-02-25 20:27:50|340.3|340.15|340.3|340.15|340.35|340.15|340.3|340.15|0
1645820900000|2022-02-25 20:28:20|340.25|340.1|340.3|340.15|340.3|340.15|340.25|340.05|2
1645820910000|2022-02-25 20:28:30|340.25|340.1|340.25|340.05|340.3|340.1|340.25|340.05|2
1645820920000|2022-02-25 20:28:40|340.2|340.1|340.2|340.05|340.2|340.1|340.2|340.05|0
1645820940000|2022-02-25 20:29:00|340.15|340|340.15|339.95|340.15|340|340.15|339.95|8
1645820950000|2022-02-25 20:29:10||340||339.95||340||339.95|2
1645820960000|2022-02-25 20:29:20|340.1|339.9|340.1|339.95|340.1|339.95|340.1|339.9|0
1645820980000|2022-02-25 20:29:40||339.9||339.95||339.95||339.9|0
1645820990000|2022-02-25 20:29:50||339.9||339.9||339.95||339.9|0
1645821000000|2022-02-25 20:30:00||339.95||339.95||339.95||339.9|0
1645821010000|2022-02-25 20:30:10|340.15|339.9|340.15|339.95|340.15|340|340.15|339.9|1
1645821020000|2022-02-25 20:30:20|340.2|340|340.2|340|340.2|340|340.15|339.95|0
1645821030000|2022-02-25 20:30:30|340.15|340.05|340.2|340|340.2|340.05|340.15|340|0
1645821040000|2022-02-25 20:30:40||340.05||340||340.05||340|0
1645821050000|2022-02-25 20:30:50||340.05||340||340.05||340|0
1645821060000|2022-02-25 20:31:00|340.15|340.05|340.2|340|340.2|340.05|340.15|340|0
1645821070000|2022-02-25 20:31:10|340.15||340.15||340.2||340.15||0
1645821090000|2022-02-25 20:31:30||339.95||340||340||339.95|1
1645821100000|2022-02-25 20:31:40|340.2|340.05|340.2|340|340.2|340.05|340.15|340|0
1645821110000|2022-02-25 20:31:50|340.15||340.2||340.2||340.15||0
1645821120000|2022-02-25 20:32:00||340.05||340.05||340.05||340.05|0
1645821130000|2022-02-25 20:32:10|340.25|340.1|340.25|340.05|340.25|340.1|340.25|340.05|1
1645821140000|2022-02-25 20:32:20||340.1||340.05||340.1||340.05|1
1645821150000|2022-02-25 20:32:30|340.2|340.1|340.2|340.05|340.2|340.1|340.2|340.05|0
1645821230000|2022-02-25 20:33:50|340.15|340|340.15|340|340.15|340|340.15|340|2
1645821240000|2022-02-25 20:34:00|340.2|340.05|340.15|340|340.2|340.05|340.15|340|0
1645821250000|2022-02-25 20:34:10|340.2|340.05|340.15|340|340.2|340.05|340.15|340|0
1645821260000|2022-02-25 20:34:20|340.2||340.2||340.2||340.2||0
1645821270000|2022-02-25 20:34:30|340.15|340.05|340.15|340|340.2|340.05|340.15|340|0
1645821280000|2022-02-25 20:34:40|340.2||340.15||340.2||340.15||3
1645821290000|2022-02-25 20:34:50|340.1|339.95|340.1|339.9|340.1|339.95|340.05|339.9|1
1645821300000|2022-02-25 20:35:00|340.05|339.85|340.05|339.85|340.1|339.95|340|339.85|2
1645821310000|2022-02-25 20:35:10|340.1|339.9|340.1|339.9|340.1|339.95|340.05|339.9|0
1645821320000|2022-02-25 20:35:20||339.95||339.9||339.95||339.9|0
1645821330000|2022-02-25 20:35:30||339.95||339.95||339.95||339.9|0
1645821350000|2022-02-25 20:35:50|340.05|339.9|340.05|339.9|340.1|339.95|340.05|339.9|0
1645821360000|2022-02-25 20:36:00|340.1|339.85|340.1|339.9|340.1|339.95|340.1|339.85|0
1645821370000|2022-02-25 20:36:10|340.05|339.95|340.05|339.9|340.1|339.95|340.05|339.9|1
1645821380000|2022-02-25 20:36:20||339.85||339.85||339.9||339.85|0
1645821390000|2022-02-25 20:36:30|340|339.9|340|339.85|340.05|339.9|340|339.85|0
1645821400000|2022-02-25 20:36:40|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|3
1645821410000|2022-02-25 20:36:50||339.9||339.9||339.9||339.85|0
1645821430000|2022-02-25 20:37:10|340.1|339.95|340.1|339.9|340.1|339.95|340.05|339.9|4
1645821440000|2022-02-25 20:37:20|340.05|339.95|340.1|339.9|340.1|339.95|340.05|339.9|0
1645821450000|2022-02-25 20:37:30|340.05|339.95|340.1|339.9|340.1|339.95|340.05|339.9|0
1645821460000|2022-02-25 20:37:40||339.95||339.95||339.95||339.9|0
1645821470000|2022-02-25 20:37:50||339.9||339.9||339.95||339.9|0
1645821480000|2022-02-25 20:38:00|340.05|339.95|340.05|339.9|340.1|339.95|340.05|339.9|0
1645821490000|2022-02-25 20:38:10|340.1|339.95|340.05|339.9|340.1|339.95|340.05|339.9|1
1645821500000|2022-02-25 20:38:20|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.9|0
1645821510000|2022-02-25 20:38:30||339.9||339.9||339.95||339.9|0
1645821520000|2022-02-25 20:38:40|340.05|339.95|340.1|339.9|340.1|339.95|340.05|339.9|0
1645821530000|2022-02-25 20:38:50|340.05|339.95|340.1|339.95|340.1|339.95|340.05|339.9|0
1645821540000|2022-02-25 20:39:00||339.9||339.95||339.95||339.9|0
1645821550000|2022-02-25 20:39:10|340.15|339.9|340.2|340|340.2|340|340.15|339.9|7
1645821560000|2022-02-25 20:39:20|340.25|340.05|340.2|340.05|340.25|340.05|340.15|340|1
1645821570000|2022-02-25 20:39:30|340.15|340|340.15|340|340.2|340.05|340.15|340|1
1645821580000|2022-02-25 20:39:40|340.2|340.05|340.2|340.05|340.2|340.05|340.15|340.05|0
1645821590000|2022-02-25 20:39:50|340.25||340.2||340.25||340.2||0
1645821600000|2022-02-25 20:40:00|340.25||340.2||340.25||340.2||0
1645821610000|2022-02-25 20:40:10|340.25|340.1|340.25|340.05|340.25|340.1|340.2|340.05|0
1645821620000|2022-02-25 20:40:20|340.2|340.1|340.2|340.05|340.25|340.1|340.2|340.05|0
1645821630000|2022-02-25 20:40:30|340.25|340.1|340.2|340.05|340.25|340.1|340.2|340|1
1645821640000|2022-02-25 20:40:40|340.25|340|340.2|340.05|340.25|340.05|340.2|340|1
1645821650000|2022-02-25 20:40:50|340.25||340.2||340.25||340.2||0
1645821660000|2022-02-25 20:41:00||340||340.05||340.05||340|1
1645821670000|2022-02-25 20:41:10|340.25|340|340.25|340.05|340.25|340.1|340.25|340|1
1645821680000|2022-02-25 20:41:20|340.2|340.1|340.2|340|340.25|340.1|340.2|340|3
1645821690000|2022-02-25 20:41:30||340.05||340.05||340.05||340|0
1645821700000|2022-02-25 20:41:40|340.25|340|340.25|340.05|340.25|340.1|340.2|340|1
1645821710000|2022-02-25 20:41:50|340.2|340|340.25|340.1|340.25|340.1|340.2|340|0
1645821720000|2022-02-25 20:42:00|340.2|340.05|340.2|340|340.2|340.05|340.15|340|0
1645821730000|2022-02-25 20:42:10|340.15|340.05|340.2|340.05|340.2|340.05|340.15|340|0
1645821740000|2022-02-25 20:42:20|340.25||340.25||340.25||340.25||0
1645821750000|2022-02-25 20:42:30|340.2|340|340.25|340.05|340.25|340.05|340.2|340|1
1645821760000|2022-02-25 20:42:40|||||||||1
1645821770000|2022-02-25 20:42:50|340.3|340.1|340.35|340.1|340.35|340.1|340.3|340.05|19
1645821780000|2022-02-25 20:43:00|340.3||340.35||340.35||340.3||0
1645821790000|2022-02-25 20:43:10|340.3|340.15|340.35|340.2|340.35|340.2|340.3|340.15|0
1645821810000|2022-02-25 20:43:30|340.3|340.15|340.35|340.2|340.35|340.2|340.3|340.15|3
1645821820000|2022-02-25 20:43:40|340.4|340.15|340.45|340.25|340.45|340.25|340.4|340.15|24
1645821830000|2022-02-25 20:43:50|340.5|340.2|340.45|340.2|340.5|340.2|340.45|340.2|0
1645821840000|2022-02-25 20:44:00|340.4|340.25|340.45|340.2|340.45|340.25|340.4|340.2|0
1645821850000|2022-02-25 20:44:10|340.5|340.25|340.5|340.3|340.5|340.3|340.5|340.2|0
1645821870000|2022-02-25 20:44:30|340.45|340.35|340.45|340.2|340.5|340.35|340.45|340.2|2
1645821880000|2022-02-25 20:44:40|340.4|340.25|340.45|340.2|340.5|340.25|340.4|340.2|0
1645821890000|2022-02-25 20:44:50|340.4|340.25|340.45|340.2|340.45|340.25|340.4|340.2|0
1645821900000|2022-02-25 20:45:00|340.4|340.25|340.25|340.1|340.45|340.25|340.25|340.1|5
1645821920000|2022-02-25 20:45:20|340.3|340.05|340.25|340.05|340.3|340.05|340.25|340.05|4
1645821930000|2022-02-25 20:45:30|340.3|340.1|340.3|340.1|340.3|340.1|340.25|340.05|0
1645821940000|2022-02-25 20:45:40|340.25|340.05|340.3|340.05|340.3|340.15|340.25|340.05|2
1645821950000|2022-02-25 20:45:50|340.25||340.3||340.3||340.25||0
1645821960000|2022-02-25 20:46:00|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340|0
1645821970000|2022-02-25 20:46:10|340.25|340.05|340.25|340.1|340.3|340.1|340.25|340|2
1645821980000|2022-02-25 20:46:20||340||339.95||340||339.95|1
1645821990000|2022-02-25 20:46:30|340.3|340|340.25|340|340.3|340|340.25|340|0
1645822000000|2022-02-25 20:46:40|340.3|340.05|340.3|340|340.3|340.05|340.25|340|0
1645822010000|2022-02-25 20:46:50|340.25|340.05|340.25|340|340.25|340.05|340.25|340|0
1645822020000|2022-02-25 20:47:00|340.3|340.05|340.25|340|340.3|340.05|340.25|340|0
1645822030000|2022-02-25 20:47:10|340.3|340.05|340.3|340.05|340.3|340.05|340.3|340|0
1645822050000|2022-02-25 20:47:30|340.25|340|340.3|340|340.3|340.05|340.25|340|0
1645822060000|2022-02-25 20:47:40|340.25|340.05|340.3|340.05|340.3|340.05|340.25|340|0
1645822070000|2022-02-25 20:47:50||340||340.05||340.05||340|0
1645822080000|2022-02-25 20:48:00|340.25|340|340.25|340|340.25|340.05|340.25|340|0
1645822090000|2022-02-25 20:48:10||340.05||340.05||340.05||340.05|0
1645822100000|2022-02-25 20:48:20|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|0
1645822110000|2022-02-25 20:48:30||340.05||340.1||340.1||340.05|2
1645822120000|2022-02-25 20:48:40||340.15||340.15||340.15||340.1|0
1645822130000|2022-02-25 20:48:50|340.45|340.2|340.5|340.25|340.55|340.3|340.4|340.2|22
1645822140000|2022-02-25 20:49:00|340.45|340.2|340.4|340.15|340.45|340.2|340.4|340.1|0
1645822150000|2022-02-25 20:49:10|340.45|340.1|340.4|340.1|340.45|340.15|340.4|340.1|0
1645822160000|2022-02-25 20:49:20|340.45|340.15|340.45|340.15|340.45|340.15|340.45|340.1|0
1645822170000|2022-02-25 20:49:30||340.1||340.1||340.15||340.1|0
1645822180000|2022-02-25 20:49:40||340.15||340.1||340.15||340.1|1
1645822190000|2022-02-25 20:49:50|340.5|340.15|340.55|340.2|340.55|340.2|340.5|340.1|0
1645822200000|2022-02-25 20:50:00|340.5|340.25|340.55|340.25|340.55|340.25|340.5|340.2|0
1645822210000|2022-02-25 20:50:10|340.5|340.2|340.55|340.25|340.55|340.25|340.5|340.15|0
1645822220000|2022-02-25 20:50:20|340.5|340.2|340.55|340.3|340.55|340.3|340.5|340.2|4
1645822230000|2022-02-25 20:50:30||340.35||340.35||340.35||340.35|0
1645822240000|2022-02-25 20:50:40|340.6|340.4|340.6|340.4|340.6|340.4|340.6|340.4|1
1645822250000|2022-02-25 20:50:50||340.35||340.4||340.4||340.35|0
1645822270000|2022-02-25 20:51:10|340.65|340.35|340.65|340.4|340.65|340.4|340.6|340.35|1
1645822280000|2022-02-25 20:51:20||340.45||340.4||340.45||340.4|0
1645822290000|2022-02-25 20:51:30||340.45||340.5||340.5||340.45|1
1645822300000|2022-02-25 20:51:40|340.7|340.55|340.7|340.55|340.7|340.55|340.7|340.55|1
1645822320000|2022-02-25 20:52:00||340.45||340.45||340.45||340.45|5
1645822330000|2022-02-25 20:52:10|340.65||340.65||340.7||340.65||0
1645822340000|2022-02-25 20:52:20|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|0
1645822350000|2022-02-25 20:52:30|340.65|340.45|340.7|340.5|340.7|340.5|340.65|340.45|0
1645822360000|2022-02-25 20:52:40|340.65||340.65||340.7||340.65||0
1645822370000|2022-02-25 20:52:50|340.7|340.45|340.7|340.5|340.7|340.55|340.65|340.45|1
1645822380000|2022-02-25 20:53:00|340.65|340.55|340.7|340.5|340.7|340.55|340.65|340.5|2
1645822390000|2022-02-25 20:53:10|340.65|340.45|340.65|340.5|340.7|340.5|340.65|340.45|1
1645822400000|2022-02-25 20:53:20|340.7|340.55|340.7|340.45|340.7|340.55|340.65|340.45|5
1645822420000|2022-02-25 20:53:40|||||||||1
1645822430000|2022-02-25 20:53:50||340.55||340.55||340.55||340.55|0
1645822460000|2022-02-25 20:54:20||340.45||340.45||340.45||340.45|5
1645822470000|2022-02-25 20:54:30|340.65|340.4|340.6|340.4|340.65|340.45|340.6|340.4|6
1645822480000|2022-02-25 20:54:40|340.65|340.45|340.7|340.45|340.7|340.45|340.6|340.4|3
1645822490000|2022-02-25 20:54:50|340.65|340.4|340.65|340.4|340.7|340.45|340.65|340.4|0
1645822500000|2022-02-25 20:55:00|340.6|340.45|340.6|340.4|340.65|340.45|340.55|340.4|0
1645822510000|2022-02-25 20:55:10|340.65|340.45|340.65|340.45|340.7|340.45|340.65|340.4|0
1645822520000|2022-02-25 20:55:20|340.6|340.4|340.7|340.45|340.7|340.45|340.6|340.4|0
1645822530000|2022-02-25 20:55:30|340.65|340.4|340.65|340.4|340.7|340.45|340.65|340.4|0
1645822540000|2022-02-25 20:55:40|340.7|340.45|340.7|340.5|340.7|340.5|340.65|340.45|0
1645822550000|2022-02-25 20:55:50|340.65||340.65||340.7||340.65||0
1645822560000|2022-02-25 20:56:00|340.7||340.7||340.7||340.65||0
1645822570000|2022-02-25 20:56:10|340.75|340.55|340.75|340.6|340.8|340.6|340.7|340.5|12
1645822580000|2022-02-25 20:56:20|||||||||1
1645822590000|2022-02-25 20:56:30|340.7|340.55|340.7|340.55|340.7|340.55|340.7|340.55|0
1645822610000|2022-02-25 20:56:50|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.55|0
1645822620000|2022-02-25 20:57:00|340.7|340.55|340.7|340.55|340.7|340.55|340.7|340.55|5
1645822630000|2022-02-25 20:57:10|340.65|340.5|340.6|340.45|340.7|340.5|340.6|340.45|21
1645822640000|2022-02-25 20:57:20|340.65||340.65||340.65||340.6||2
1645822650000|2022-02-25 20:57:30|||||||||2
1645822660000|2022-02-25 20:57:40|||||||||1
1645822670000|2022-02-25 20:57:50|340.6|340.4|340.65|340.45|340.65|340.5|340.6|340.4|2
1645822680000|2022-02-25 20:58:00|340.75||340.7||340.75||340.65||6
1645822690000|2022-02-25 20:58:10|340.75||340.75||340.75||340.7||5
1645822700000|2022-02-25 20:58:20|340.7||340.75||340.75||340.7||4
1645822710000|2022-02-25 20:58:30|340.8||340.8||340.8||340.75||5
1645822720000|2022-02-25 20:58:40|340.75||340.8||340.85||340.75||4
1645822730000|2022-02-25 20:58:50|340.75||340.85||340.85||340.75||9
1645822740000|2022-02-25 20:59:00|340.8||340.85||340.85||340.8||1
1645822750000|2022-02-25 20:59:10|340.8||340.85||340.85||340.8||1
1645822760000|2022-02-25 20:59:20|340.8||340.85||340.85||340.8||0
1645822770000|2022-02-25 20:59:30|340.8||340.8||340.85||340.8||0
1645822780000|2022-02-25 20:59:40||340.55||340.6||340.6||340.55|0
1645822790000|2022-02-25 20:59:50|340.85|340.65|340.75|340.45|340.85|340.65|340.7|340.45|15
1645822800000|2022-02-25 21:00:00|340.8||340.75||340.8||340.7||0
1645822810000|2022-02-25 21:00:10|340.8||340.8||340.8||340.75||0
1645822820000|2022-02-25 21:00:20|340.75||340.75||340.8||340.75||0
1645822830000|2022-02-25 21:00:30|340.8||340.8||340.8||340.75||0
1645822870000|2022-02-25 21:01:10|340.75||340.75||340.75||340.75||0
1645822880000|2022-02-25 21:01:20|340.8||340.8||340.8||340.75||0
1645822890000|2022-02-25 21:01:30|340.75||340.8||340.8||340.75||0
1645822900000|2022-02-25 21:01:40|340.75||340.75||340.8||340.75||0
1645822910000|2022-02-25 21:01:50|340.7||340.75||340.75||340.7||0
1645822920000|2022-02-25 21:02:00|340.7|340.5|340.7|340.45|340.7|340.5|340.7|340.45|0
1645822940000|2022-02-25 21:02:20|340.65||340.7||340.7||340.65||0
1645822950000|2022-02-25 21:02:30|340.65||340.7||340.7||340.65||0
1645822960000|2022-02-25 21:02:40|340.65||340.65||340.7||340.65||0
1645822970000|2022-02-25 21:02:50|340.7||340.7||340.7||340.65||0
1645822980000|2022-02-25 21:03:00|340.65||340.7||340.7||340.65||0
1645823020000|2022-02-25 21:03:40|340.75|340.6|340.75|340.6|340.75|340.6|340.75|340.6|10
1645823030000|2022-02-25 21:03:50|340.8||340.8||340.8||340.8||0
1645823040000|2022-02-25 21:04:00|340.75||340.8||340.8||340.75||0
1645823050000|2022-02-25 21:04:10|340.75||340.8||340.8||340.75||0
1645823060000|2022-02-25 21:04:20|340.75||340.8||340.8||340.75||0
1645823070000|2022-02-25 21:04:30|340.85||340.85||340.85||340.85||0
1645823110000|2022-02-25 21:05:10|340.65|340.45|340.7|340.45|340.7|340.45|340.65|340.45|9
1645823130000|2022-02-25 21:05:30|340.85||340.85||340.85||340.85||2
1645823160000|2022-02-25 21:06:00||340.5||340.5||340.5||340.5|0
1645823170000|2022-02-25 21:06:10||340.55||340.5||340.55||340.5|0
1645823180000|2022-02-25 21:06:20||340.55||340.55||340.55||340.5|0
1645823190000|2022-02-25 21:06:30||340.5||340.5||340.55||340.5|0
1645823210000|2022-02-25 21:06:50|340.8|340.55|340.8|340.55|340.8|340.6|340.8|340.55|0
1645823300000|2022-02-25 21:08:20||340.6||340.6||340.6||340.6|0
1645823310000|2022-02-25 21:08:30||340.65||340.65||340.65||340.65|0
1645823320000|2022-02-25 21:08:40||340.6||340.6||340.65||340.6|0
1645823330000|2022-02-25 21:08:50|340.9|340.65|340.9|340.65|340.9|340.65|340.9|340.6|1
1645823340000|2022-02-25 21:09:00||340.6||340.75||340.75||340.6|0
1645823350000|2022-02-25 21:09:10|340.95|340.65|340.95|340.65|340.95|340.65|340.95|340.65|5
1645823380000|2022-02-25 21:09:40||340.75||340.75||340.75||340.75|0
1645823390000|2022-02-25 21:09:50|340.9|340.65|340.95|340.65|340.95|340.65|340.9|340.65|1
1645823400000|2022-02-25 21:10:00||340.55||340.55||340.55||340.55|0
1645823430000|2022-02-25 21:10:30|340.9||340.95||340.95||340.9||0
1645823460000|2022-02-25 21:11:00||340.6||340.55||340.6||340.55|0
1645823470000|2022-02-25 21:11:10||340.6||340.6||340.6||340.55|0
1645823480000|2022-02-25 21:11:20||340.55||340.55||340.55||340.55|0
1645823510000|2022-02-25 21:11:50||340.6||340.55||340.6||340.55|0
1645823520000|2022-02-25 21:12:00||340.6||340.6||340.6||340.6|0
1645823580000|2022-02-25 21:13:00|341.05|340.55|340.95|340.55|341.05|340.55|340.95|340.55|18
1645823610000|2022-02-25 21:13:30|340.9||340.9||340.9||340.9||0
1645823640000|2022-02-25 21:14:00|341|340.4|341|340.4|341|340.4|341|340.4|0
1645823660000|2022-02-25 21:14:20|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645823670000|2022-02-25 21:14:30|341|340.4|341|340.4|341|340.4|341|340.4|0
1645823680000|2022-02-25 21:14:40|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1645823690000|2022-02-25 21:14:50|||||||||3
1645823700000|2022-02-25 21:15:00|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1645823710000|2022-02-25 21:15:10|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1645823790000|2022-02-25 21:16:30|341|340.4|341|340.4|341|340.4|340.9|340.3|0
1645823840000|2022-02-25 21:17:20|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1645823850000|2022-02-25 21:17:30|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1645823860000|2022-02-25 21:17:40|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1645823870000|2022-02-25 21:17:50|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1645823880000|2022-02-25 21:18:00|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1645823900000|2022-02-25 21:18:20|341|340.4|341|340.4|341|340.4|341|340.4|0
1645823910000|2022-02-25 21:18:30|340.9|340.3|341|340.4|341|340.4|340.9|340.3|0
1645824020000|2022-02-25 21:20:20|340.9|340.3|341|340.4|341|340.4|340.9|340.3|0
1645824290000|2022-02-25 21:24:50|341.1|340.5|341.1|340.5|341.1|340.5|341|340.4|0
1645824300000|2022-02-25 21:25:00|341|340.4|341.1|340.5|341.1|340.5|341|340.4|0
1645824310000|2022-02-25 21:25:10|341|340.4|341|340.4|341|340.4|341|340.4|0
1645824320000|2022-02-25 21:25:20|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645824330000|2022-02-25 21:25:30|341|340.4|341|340.4|341.1|340.5|341|340.4|0
1645824340000|2022-02-25 21:25:40|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645824460000|2022-02-25 21:27:40|341.2|340.6|341.1|340.5|341.2|340.6|341.1|340.5|0
1645824510000|2022-02-25 21:28:30|341.2|340.6|341.1|340.5|341.2|340.6|341.1|340.5|0
1645824520000|2022-02-25 21:28:40|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1645824740000|2022-02-25 21:32:20|341.3|340.7|341.2|340.6|341.3|340.7|341.2|340.6|0
1645824850000|2022-02-25 21:34:10|341.1|340.5|341.1|340.5|341.2|340.6|341.1|340.5|0
1645825040000|2022-02-25 21:37:20|341|340.4|341.1|340.5|341.1|340.5|341|340.4|0
1645825050000|2022-02-25 21:37:30|341|340.4|341|340.4|341|340.4|341|340.4|0
1645825060000|2022-02-25 21:37:40|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1645825090000|2022-02-25 21:38:10|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645825100000|2022-02-25 21:38:20|341|340.4|341|340.4|341.1|340.5|341|340.4|0
1645825110000|2022-02-25 21:38:30|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645825140000|2022-02-25 21:39:00|341|340.4|341.1|340.5|341.1|340.5|341|340.4|0
1645825150000|2022-02-25 21:39:10|341|340.4|341|340.4|341|340.4|341|340.4|0
1645825160000|2022-02-25 21:39:20|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1645825570000|2022-02-25 21:46:10|341.1|340.5|341.1|340.5|341.1|340.5|341|340.4|0
1645825580000|2022-02-25 21:46:20|341|340.4|341|340.4|341|340.4|341|340.4|0
1645825590000|2022-02-25 21:46:30|341.1|340.5|341.1|340.5|341.1|340.5|341|340.4|0
1645825610000|2022-02-25 21:46:50|341|340.4|341|340.4|341|340.4|341|340.4|0
1645825680000|2022-02-25 21:48:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645825690000|2022-02-25 21:48:10|341|340.4|341|340.4|341|340.4|341|340.4|0
1645825710000|2022-02-25 21:48:30|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645825720000|2022-02-25 21:48:40|341|340.4|341|340.4|341|340.4|341|340.4|0
1645825830000|2022-02-25 21:50:30|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645825840000|2022-02-25 21:50:40|341|340.4|341|340.4|341|340.4|341|340.4|0
1645825860000|2022-02-25 21:51:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645825920000|2022-02-25 21:52:00|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1645826170000|2022-02-25 21:56:10|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645826180000|2022-02-25 21:56:20|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1645826200000|2022-02-25 21:56:40|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645826280000|2022-02-25 21:58:00|341.2|340.6|341.2|340.6|341.2|340.6|341.1|340.5|0
1645826300000|2022-02-25 21:58:20|341.1|340.5|341.2|340.6|341.2|340.6|341.1|340.5|0
1645826320000|2022-02-25 21:58:40|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645826330000|2022-02-25 21:58:50|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1645826360000|2022-02-25 21:59:20|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|0
1645826380000|2022-02-25 21:59:40|341|340.4|341|340.4|341|340.4|341|340.4|0
1645826390000|2022-02-25 21:59:50|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1646002920000|2022-02-27 23:02:00|334.3|333.5|334.4|333.6|334.5|333.7|334.3|333.5|0
1646002930000|2022-02-27 23:02:10|334.3|333.5|333.9|333.1|334.4|333.6|333.8|333|0
1646002940000|2022-02-27 23:02:20|334|333.2|334|333.2|334.1|333.3|333.9|333.1|0
1646002950000|2022-02-27 23:02:30|333.9|333.1|334.1|333.3|334.3|333.5|333.9|333.1|0
1646002960000|2022-02-27 23:02:40|334.2|333.4|333.7|332.9|334.2|333.4|333.7|332.9|0
1646002970000|2022-02-27 23:02:50|333.6|332.8|333.6|332.8|333.7|332.9|333.5|332.7|0
1646002980000|2022-02-27 23:03:00|333.7|332.9|333.5|332.7|333.7|332.9|333.5|332.7|0
1646002990000|2022-02-27 23:03:10|333.4|332.6|333.3|332.5|333.5|332.7|333.3|332.5|0
1646003000000|2022-02-27 23:03:20|333.4|332.6|333.6|332.8|333.6|332.8|333.3|332.5|0
1646003010000|2022-02-27 23:03:30|333.7|332.9|334|333.2|334|333.2|333.6|332.8|0
1646003020000|2022-02-27 23:03:40|333.9|333.1|334.5|333.7|334.5|333.7|333.9|333.1|0
1646003030000|2022-02-27 23:03:50|334.6|333.8|334.4|333.6|334.6|333.8|334.4|333.6|0
1646003040000|2022-02-27 23:04:00|334.3|333.5|334.5|333.7|334.5|333.7|334.2|333.4|0
1646003050000|2022-02-27 23:04:10|334.6|333.8|334.6|333.8|334.9|334.1|334.6|333.8|0
1646003060000|2022-02-27 23:04:20|334.7|333.9|334.8|334|335|334.2|334.7|333.9|0
1646003070000|2022-02-27 23:04:30|334.7|333.9|334.7|333.9|334.7|333.9|334.7|333.9|0
1646003080000|2022-02-27 23:04:40|334.8|334|335.2|334.4|335.2|334.4|334.8|334|0
1646003090000|2022-02-27 23:04:50|335.3|334.5|335.4|334.6|335.6|334.8|335.3|334.5|0
1646003100000|2022-02-27 23:05:00|335.3|334.5|335.3|334.5|335.4|334.6|335.2|334.4|0
1646003110000|2022-02-27 23:05:10|335.4|334.6|335.2|334.4|335.4|334.6|335.2|334.4|0
1646003120000|2022-02-27 23:05:20|335.1|334.3|334.7|333.9|335.2|334.4|334.6|333.8|0
1646003130000|2022-02-27 23:05:30|334.8|334|334.7|333.9|334.8|334|334.6|333.8|0
1646003140000|2022-02-27 23:05:40|334.6|333.8|334.8|334|334.9|334.1|334.6|333.8|0
1646003150000|2022-02-27 23:05:50|334.7|333.9|334.7|333.9|334.8|334|334.7|333.9|0
1646003160000|2022-02-27 23:06:00|334.8|334|334.9|334.1|334.9|334.1|334.7|333.9|0
1646003170000|2022-02-27 23:06:10|335|334.2|335|334.2|335.2|334.4|334.9|334.1|0
1646003180000|2022-02-27 23:06:20|334.9|334.1|334.9|334.1|334.9|334.1|334.5|333.7|0
1646003190000|2022-02-27 23:06:30|334.7|333.9|334.6|333.8|334.8|334|334.6|333.8|0
1646003200000|2022-02-27 23:06:40|334.7|333.9|334.6|333.8|334.7|333.9|334.5|333.7|0
1646003210000|2022-02-27 23:06:50|334.7|333.9|334.7|333.9|334.7|333.9|334.6|333.8|0
1646003220000|2022-02-27 23:07:00|334.8|334|334.9|334.1|335|334.2|334.5|333.7|0
1646003230000|2022-02-27 23:07:10|334.8|334|334.7|333.9|334.8|334|334.6|333.8|0
1646003240000|2022-02-27 23:07:20|334.4|333.6|334.5|333.7|334.7|333.9|334.4|333.6|0
1646003250000|2022-02-27 23:07:30|334.4|333.6|334.4|333.6|334.5|333.7|334.3|333.5|0
1646003260000|2022-02-27 23:07:40|334.3|333.5|334.4|333.6|334.4|333.6|334.3|333.5|0
1646003270000|2022-02-27 23:07:50|334.3|333.5|334.4|333.6|334.4|333.6|334.3|333.5|0
1646003280000|2022-02-27 23:08:00|334.3|333.5|334.2|333.4|334.3|333.5|334.2|333.4|0
1646003290000|2022-02-27 23:08:10|333.9|333.1|333.9|333.1|333.9|333.1|333.9|333.1|0
1646003300000|2022-02-27 23:08:20|333.8|333|333.8|333|333.9|333.1|333.8|333|0
1646003310000|2022-02-27 23:08:30|333.9|333.1|334.1|333.3|334.1|333.3|333.8|333|0
1646003320000|2022-02-27 23:08:40|334.2|333.4|334|333.2|334.2|333.4|333.9|333.1|0
1646003330000|2022-02-27 23:08:50|334.1|333.3|333.9|333.1|334.1|333.3|333.9|333.1|0
1646003340000|2022-02-27 23:09:00|334|333.2|334.1|333.3|334.1|333.3|334|333.2|0
1646003350000|2022-02-27 23:09:10|334|333.2|333.8|333|334.1|333.3|333.8|333|0
1646003360000|2022-02-27 23:09:20|333.9|333.1|333.8|333|333.9|333.1|333.8|333|0
1646003370000|2022-02-27 23:09:30|333.7|332.9|333.8|333|333.8|333|333.7|332.9|0
1646003380000|2022-02-27 23:09:40|333.9|333.1|333.8|333|333.9|333.1|333.8|333|0
1646003390000|2022-02-27 23:09:50|333.7|332.9|333.6|332.8|333.7|332.9|333.5|332.7|0
1646003400000|2022-02-27 23:10:00|333.5|332.7|333.7|332.9|333.7|332.9|333.5|332.7|0
1646003410000|2022-02-27 23:10:10|333.6|332.8|333.6|332.8|333.8|333|333.6|332.8|0
1646003420000|2022-02-27 23:10:20|333.3|332.5|333.4|332.6|333.4|332.6|333.3|332.5|0
1646003430000|2022-02-27 23:10:30|333.3|332.5|333.2|332.4|333.4|332.6|333.2|332.4|0
1646003440000|2022-02-27 23:10:40|333.3|332.5|333.3|332.5|333.5|332.7|333.3|332.5|0
1646003450000|2022-02-27 23:10:50|333.2|332.4|333.2|332.4|333.2|332.4|333.1|332.3|0
1646003460000|2022-02-27 23:11:00|333.3|332.5|333.2|332.4|333.3|332.5|333.2|332.4|0
1646003470000|2022-02-27 23:11:10|333.3|332.5|333.4|332.6|333.4|332.6|333.3|332.5|0
1646003480000|2022-02-27 23:11:20|333.3|332.5|333.3|332.5|333.3|332.5|333.3|332.5|0
1646003490000|2022-02-27 23:11:30|333.4|332.6|333.5|332.7|333.5|332.7|333.4|332.6|0
1646003500000|2022-02-27 23:11:40|333.6|332.8|333.6|332.8|333.6|332.8|333.5|332.7|0
1646003510000|2022-02-27 23:11:50|333.7|332.9|333.6|332.8|333.7|332.9|333.6|332.8|0
1646003520000|2022-02-27 23:12:00|333.5|332.7|333.5|332.7|333.5|332.7|333.4|332.6|0
1646003530000|2022-02-27 23:12:10|333.4|332.6|333.5|332.7|333.5|332.7|333.4|332.6|0
1646003550000|2022-02-27 23:12:30|333.6|332.8|333.6|332.8|333.6|332.8|333.5|332.7|0
1646003560000|2022-02-27 23:12:40|333.5|332.7|333.4|332.6|333.5|332.7|333.4|332.6|0
1646003570000|2022-02-27 23:12:50|333.5|332.7|333.4|332.6|333.5|332.7|333.4|332.6|0
1646003580000|2022-02-27 23:13:00|333.5|332.7|333.4|332.6|333.5|332.7|333.4|332.6|0
1646003610000|2022-02-27 23:13:30|333.3|332.5|333.3|332.5|333.3|332.5|333.3|332.5|0
1646003620000|2022-02-27 23:13:40|333.2|332.4|333.3|332.5|333.3|332.5|333.2|332.4|0
1646003630000|2022-02-27 23:13:50|333.4|332.6|333.4|332.6|333.4|332.6|333.4|332.6|0
1646003640000|2022-02-27 23:14:00|333.5|332.7|333.5|332.7|333.6|332.8|333.5|332.7|0
1646003650000|2022-02-27 23:14:10|333.6|332.8|333.8|333|333.8|333|333.6|332.8|0
1646003660000|2022-02-27 23:14:20|333.7|332.9|333.8|333|333.8|333|333.7|332.9|0
1646003680000|2022-02-27 23:14:40|333.9|333.1|333.9|333.1|333.9|333.1|333.9|333.1|0
1646003690000|2022-02-27 23:14:50|333.8|333|333.8|333|333.8|333|333.7|332.9|0
1646003700000|2022-02-27 23:15:00|333.7|332.9|333.7|332.9|333.8|333|333.6|332.8|0
1646003710000|2022-02-27 23:15:10|333.8|333|333.7|332.9|333.8|333|333.7|332.9|0
1646003730000|2022-02-27 23:15:30|333.8|333|333.8|333|333.8|333|333.7|332.9|0
1646003740000|2022-02-27 23:15:40|333.9|333.1|333.9|333.1|333.9|333.1|333.9|333.1|0
1646003750000|2022-02-27 23:15:50|333.8|333|333.9|333.1|333.9|333.1|333.8|333|0
1646003760000|2022-02-27 23:16:00|334|333.2|334|333.2|334.1|333.3|334|333.2|0
1646003770000|2022-02-27 23:16:10|334.1|333.3|334.1|333.3|334.1|333.3|334.1|333.3|0
1646003810000|2022-02-27 23:16:50|334.2|333.4|334|333.2|334.2|333.4|334|333.2|0
1646003820000|2022-02-27 23:17:00|334.1|333.3|334|333.2|334.1|333.3|334|333.2|0
1646003830000|2022-02-27 23:17:10|334.1|333.3|334.1|333.3|334.2|333.4|334.1|333.3|0
1646003840000|2022-02-27 23:17:20|334|333.2|333.6|332.8|334.1|333.3|333.5|332.7|0
1646003850000|2022-02-27 23:17:30|333.7|332.9|333.7|332.9|333.7|332.9|333.7|332.9|0
1646003860000|2022-02-27 23:17:40|333.6|332.8|333.6|332.8|333.6|332.8|333.6|332.8|0
1646003870000|2022-02-27 23:17:50|333.2|332.4|333.3|332.5|333.4|332.6|333.2|332.4|0
1646003880000|2022-02-27 23:18:00|333.4|332.6|333.6|332.8|333.6|332.8|333.4|332.6|0
1646003890000|2022-02-27 23:18:10|333.5|332.7|333.5|332.7|333.6|332.8|333.4|332.6|0
1646003900000|2022-02-27 23:18:20|333.4|332.6|333.5|332.7|333.5|332.7|333.3|332.5|0
1646003910000|2022-02-27 23:18:30|333.6|332.8|333.6|332.8|333.6|332.8|333.6|332.8|0
1646003920000|2022-02-27 23:18:40|333.5|332.7|333.6|332.8|333.6|332.8|333.5|332.7|0
1646003930000|2022-02-27 23:18:50|333.5|332.7|333.5|332.7|333.6|332.8|333.5|332.7|0
1646003940000|2022-02-27 23:19:00|333.6|332.8|333.5|332.7|333.6|332.8|333.5|332.7|0
1646003950000|2022-02-27 23:19:10|333.6|332.8|333.6|332.8|333.6|332.8|333.6|332.8|0
1646003960000|2022-02-27 23:19:20|333.5|332.7|333.5|332.7|333.5|332.7|333.5|332.7|0
1646003970000|2022-02-27 23:19:30|333.6|332.8|333.5|332.7|333.6|332.8|333.5|332.7|0
1646003980000|2022-02-27 23:19:40|333.6|332.8|333.6|332.8|333.6|332.8|333.6|332.8|0
1646004020000|2022-02-27 23:20:20|333.7|332.9|333.7|332.9|333.7|332.9|333.7|332.9|0
1646004030000|2022-02-27 23:20:30|333.6|332.8|333.7|332.9|333.7|332.9|333.6|332.8|0
1646004050000|2022-02-27 23:20:50|333.6|332.8|333.6|332.8|333.6|332.8|333.6|332.8|0
1646004060000|2022-02-27 23:21:00|333.7|332.9|333.7|332.9|333.7|332.9|333.7|332.9|0
1646004070000|2022-02-27 23:21:10|333.6|332.8|333.5|332.7|333.7|332.9|333.5|332.7|0
1646004080000|2022-02-27 23:21:20|333.6|332.8|333.5|332.7|333.6|332.8|333.5|332.7|0
1646004090000|2022-02-27 23:21:30|333.6|332.8|333.5|332.7|333.6|332.8|333.5|332.7|0
1646004100000|2022-02-27 23:21:40|333.6|332.8|333.6|332.8|333.6|332.8|333.5|332.7|0
1646004110000|2022-02-27 23:21:50|333.7|332.9|333.6|332.8|333.7|332.9|333.6|332.8|0
1646004120000|2022-02-27 23:22:00|333.7|332.9|333.7|332.9|333.7|332.9|333.6|332.8|0
1646004130000|2022-02-27 23:22:10|333.6|332.8|333.5|332.7|333.7|332.9|333.4|332.6|0
1646004140000|2022-02-27 23:22:20|333.6|332.8|333.6|332.8|333.7|332.9|333.5|332.7|0
1646004150000|2022-02-27 23:22:30|333.7|332.9|333.9|333.1|333.9|333.1|333.7|332.9|0
1646004160000|2022-02-27 23:22:40|334|333.2|334|333.2|334|333.2|333.9|333.1|0
1646004170000|2022-02-27 23:22:50|333.9|333.1|334|333.2|334|333.2|333.9|333.1|0
1646004180000|2022-02-27 23:23:00|333.9|333.1|334|333.2|334.1|333.3|333.9|333.1|0
1646004190000|2022-02-27 23:23:10|333.9|333.1|334|333.2|334.1|333.3|333.9|333.1|0
1646004200000|2022-02-27 23:23:20|333.9|333.1|334|333.2|334|333.2|333.9|333.1|0
1646004210000|2022-02-27 23:23:30|334.1|333.3|334.1|333.3|334.2|333.4|334|333.2|0
1646004220000|2022-02-27 23:23:40|334|333.2|334.2|333.4|334.3|333.5|334|333.2|0
1646004230000|2022-02-27 23:23:50|334.3|333.5|334.2|333.4|334.3|333.5|334.2|333.4|0
1646004240000|2022-02-27 23:24:00|334.1|333.3|334.1|333.3|334.1|333.3|334|333.2|0
1646004260000|2022-02-27 23:24:20|334.2|333.4|334.1|333.3|334.2|333.4|334.1|333.3|0
1646004270000|2022-02-27 23:24:30|334.2|333.4|334.2|333.4|334.2|333.4|334.2|333.4|0
1646004280000|2022-02-27 23:24:40|334.1|333.3|334|333.2|334.1|333.3|334|333.2|0
1646004290000|2022-02-27 23:24:50|333.9|333.1|334|333.2|334|333.2|333.9|333.1|0
1646004300000|2022-02-27 23:25:00|334.1|333.3|334.1|333.3|334.1|333.3|333.9|333.1|0
1646004310000|2022-02-27 23:25:10|334|333.2|334|333.2|334.1|333.3|334|333.2|0
1646004330000|2022-02-27 23:25:30|334.1|333.3|334.1|333.3|334.2|333.4|334.1|333.3|0
1646004340000|2022-02-27 23:25:40|334.2|333.4|334|333.2|334.2|333.4|334|333.2|0
1646004350000|2022-02-27 23:25:50|333.9|333.1|333.9|333.1|333.9|333.1|333.9|333.1|0
1646004360000|2022-02-27 23:26:00|333.8|333|333.9|333.1|333.9|333.1|333.8|333|0
1646004370000|2022-02-27 23:26:10|333.8|333|333.8|333|333.9|333.1|333.8|333|0
1646004380000|2022-02-27 23:26:20|333.7|332.9|333.8|333|333.8|333|333.7|332.9|0
1646004390000|2022-02-27 23:26:30|333.7|332.9|333.7|332.9|333.8|333|333.7|332.9|0
1646004400000|2022-02-27 23:26:40|333.6|332.8|333.6|332.8|333.7|332.9|333.6|332.8|0
1646004410000|2022-02-27 23:26:50|333.7|332.9|333.7|332.9|333.7|332.9|333.6|332.8|0
1646004420000|2022-02-27 23:27:00|333.6|332.8|333.6|332.8|333.7|332.9|333.6|332.8|0
1646004430000|2022-02-27 23:27:10|333.7|332.9|333.8|333|333.8|333|333.7|332.9|0
1646004440000|2022-02-27 23:27:20|333.7|332.9|333.8|333|333.8|333|333.7|332.9|0
1646004460000|2022-02-27 23:27:40|333.9|333.1|333.7|332.9|333.9|333.1|333.7|332.9|0
1646004470000|2022-02-27 23:27:50|333.6|332.8|333.6|332.8|333.7|332.9|333.6|332.8|0
1646004480000|2022-02-27 23:28:00|333.7|332.9|333.7|332.9|333.7|332.9|333.7|332.9|0
1646004490000|2022-02-27 23:28:10|333.8|333|333.7|332.9|333.8|333|333.7|332.9|0
1646004500000|2022-02-27 23:28:20|333.8|333|333.8|333|333.8|333|333.7|332.9|0
1646004510000|2022-02-27 23:28:30|333.9|333.1|333.9|333.1|333.9|333.1|333.9|333.1|0
1646004520000|2022-02-27 23:28:40|333.8|333|333.9|333.1|333.9|333.1|333.8|333|0
1646004530000|2022-02-27 23:28:50|334|333.2|334|333.2|334|333.2|334|333.2|0
1646004540000|2022-02-27 23:29:00|333.9|333.1|334|333.2|334|333.2|333.9|333.1|0
1646004550000|2022-02-27 23:29:10|333.9|333.1|334|333.2|334|333.2|333.9|333.1|0
1646004560000|2022-02-27 23:29:20|333.9|333.1|333.9|333.1|334|333.2|333.9|333.1|0
1646004600000|2022-02-27 23:30:00|334|333.2|333.9|333.1|334|333.2|333.9|333.1|0
1646004610000|2022-02-27 23:30:10|333.8|333|333.8|333|333.9|333.1|333.8|333|0
1646004620000|2022-02-27 23:30:20|333.9|333.1|333.9|333.1|333.9|333.1|333.9|333.1|0
1646004630000|2022-02-27 23:30:30|334|333.2|333.9|333.1|334|333.2|333.9|333.1|0
1646004670000|2022-02-27 23:31:10|333.8|333|334.1|333.3|334.1|333.3|333.8|333|0
1646004680000|2022-02-27 23:31:20|334|333.2|334.1|333.3|334.1|333.3|334|333.2|0
1646004690000|2022-02-27 23:31:30|334.2|333.4|334.2|333.4|334.3|333.5|334.2|333.4|0
1646004700000|2022-02-27 23:31:40|334.3|333.5|334.3|333.5|334.4|333.6|334.2|333.4|0
1646004710000|2022-02-27 23:31:50|334.4|333.6|334.3|333.5|334.4|333.6|334.3|333.5|0
1646004720000|2022-02-27 23:32:00|334.4|333.6|334.4|333.6|334.4|333.6|334.3|333.5|0
1646004740000|2022-02-27 23:32:20|334.3|333.5|334.5|333.7|334.5|333.7|334.3|333.5|0
1646004750000|2022-02-27 23:32:30|334.6|333.8|334.7|333.9|334.8|334|334.5|333.7|0
1646004760000|2022-02-27 23:32:40|334.8|334|334.7|333.9|334.8|334|334.6|333.8|0
1646004770000|2022-02-27 23:32:50|334.6|333.8|334.7|333.9|334.7|333.9|334.6|333.8|0
1646004780000|2022-02-27 23:33:00|334.6|333.8|334.6|333.8|334.7|333.9|334.5|333.7|0
1646004800000|2022-02-27 23:33:20|334.5|333.7|334.8|334|334.8|334|334.5|333.7|0
1646004810000|2022-02-27 23:33:30|334.7|333.9|334.6|334|334.9|334.1|334.6|333.9|0
1646004820000|2022-02-27 23:33:40|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646004830000|2022-02-27 23:33:50|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646004840000|2022-02-27 23:34:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646004850000|2022-02-27 23:34:10|334.6|334|335|334.4|335.1|334.5|334.5|333.9|0
1646004860000|2022-02-27 23:34:20|334.9|334.3|334.7|334.1|334.9|334.3|334.7|334.1|0
1646004870000|2022-02-27 23:34:30|334.8|334.2|334.7|334.1|334.8|334.2|334.6|334|0
1646004880000|2022-02-27 23:34:40|334.6|334|334.8|334.2|335|334.4|334.6|334|0
1646004890000|2022-02-27 23:34:50|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1646004900000|2022-02-27 23:35:00|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1646004910000|2022-02-27 23:35:10|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|0
1646004920000|2022-02-27 23:35:20|334.4|333.8|334.2|333.6|334.4|333.8|334.2|333.6|0
1646004930000|2022-02-27 23:35:30|334.3|333.7|334.3|333.7|334.3|333.7|334.2|333.6|0
1646004940000|2022-02-27 23:35:40|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|0
1646004950000|2022-02-27 23:35:50|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|0
1646004960000|2022-02-27 23:36:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|0
1646004970000|2022-02-27 23:36:10|334.4|333.8|334.4|333.8|334.4|333.8|334.3|333.7|0
1646004980000|2022-02-27 23:36:20|334.3|333.7|334.4|333.8|334.4|333.8|334.3|333.7|0
1646004990000|2022-02-27 23:36:30|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|0
1646005000000|2022-02-27 23:36:40|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1646005010000|2022-02-27 23:36:50|334.5|333.9|334.4|333.8|334.5|333.9|334.3|333.7|0
1646005020000|2022-02-27 23:37:00|334.3|333.7|334.4|333.8|334.4|333.8|334.3|333.7|0
1646005050000|2022-02-27 23:37:30|334.3|333.7|334.3|333.7|334.4|333.8|334.3|333.7|0
1646005060000|2022-02-27 23:37:40|334.4|333.8|334.3|333.7|334.4|333.8|334.2|333.6|0
1646005090000|2022-02-27 23:38:10|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|0
1646005110000|2022-02-27 23:38:30|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1646005120000|2022-02-27 23:38:40|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|0
1646005130000|2022-02-27 23:38:50|334.1|333.5|334.2|333.6|334.2|333.6|334.1|333.5|0
1646005150000|2022-02-27 23:39:10|334.1|333.5|334.2|333.6|334.2|333.6|334.1|333.5|0
1646005170000|2022-02-27 23:39:30|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1646005210000|2022-02-27 23:40:10|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1646005220000|2022-02-27 23:40:20|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1646005230000|2022-02-27 23:40:30|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1646005240000|2022-02-27 23:40:40|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1646005260000|2022-02-27 23:41:00|334.2|333.6|334.2|333.6|334.3|333.7|334.2|333.6|0
1646005290000|2022-02-27 23:41:30|334.1|333.5|334.1|333.5|334.2|333.6|334.1|333.5|0
1646005310000|2022-02-27 23:41:50|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1646005330000|2022-02-27 23:42:10|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1646005350000|2022-02-27 23:42:30|334.2|333.6|334.2|333.6|334.3|333.7|334.2|333.6|0
1646005380000|2022-02-27 23:43:00|334.1|333.5|334.1|333.5|334.1|333.5|334|333.4|0
1646005390000|2022-02-27 23:43:10|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1646005400000|2022-02-27 23:43:20|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1646005410000|2022-02-27 23:43:30|334.2|333.6|334.2|333.6|334.2|333.6|334.1|333.5|0
1646005430000|2022-02-27 23:43:50|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|0
1646005440000|2022-02-27 23:44:00|334.1|333.5|334.2|333.6|334.2|333.6|334.1|333.5|0
1646005450000|2022-02-27 23:44:10|334.1|333.5|334.1|333.5|334.2|333.6|334.1|333.5|0
1646005470000|2022-02-27 23:44:30|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1646005480000|2022-02-27 23:44:40|334|333.4|334|333.4|334.1|333.5|334|333.4|0
1646005490000|2022-02-27 23:44:50|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1646005500000|2022-02-27 23:45:00|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1646005530000|2022-02-27 23:45:30|334|333.4|334|333.4|334|333.4|334|333.4|0
1646005540000|2022-02-27 23:45:40|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1646005550000|2022-02-27 23:45:50|334|333.4|334|333.4|334|333.4|334|333.4|0
1646005610000|2022-02-27 23:46:50|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1646005620000|2022-02-27 23:47:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1646005630000|2022-02-27 23:47:10|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1646005640000|2022-02-27 23:47:20|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1646005650000|2022-02-27 23:47:30|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1646005680000|2022-02-27 23:48:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1646005690000|2022-02-27 23:48:10|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1646005700000|2022-02-27 23:48:20|334.3|333.7|334.3|333.7|334.4|333.8|334.3|333.7|0
1646005750000|2022-02-27 23:49:10|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1646005770000|2022-02-27 23:49:30|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|0
1646005780000|2022-02-27 23:49:40|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|0
1646005790000|2022-02-27 23:49:50|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|0
1646005800000|2022-02-27 23:50:00|334.3|333.7|334.3|333.7|334.3|333.7|334.2|333.6|0
1646005810000|2022-02-27 23:50:10|334.2|333.6|334.4|333.8|334.4|333.8|334.2|333.6|0
1646005820000|2022-02-27 23:50:20|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|0
1646005830000|2022-02-27 23:50:30|334.3|333.7|334.4|333.8|334.4|333.8|334.3|333.7|0
1646005850000|2022-02-27 23:50:50|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646005860000|2022-02-27 23:51:00|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|0
1646005870000|2022-02-27 23:51:10|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|0
1646005890000|2022-02-27 23:51:30|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1646005920000|2022-02-27 23:52:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1646005930000|2022-02-27 23:52:10|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|0
1646005960000|2022-02-27 23:52:40|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|0
1646005980000|2022-02-27 23:53:00|334.2|333.6|334.4|333.8|334.4|333.8|334.2|333.6|0
1646005990000|2022-02-27 23:53:10|334.3|333.7|334.4|333.8|334.4|333.8|334.3|333.7|0
1646006000000|2022-02-27 23:53:20|334.3|333.7|334.5|333.9|334.5|333.9|334.3|333.7|0
1646006010000|2022-02-27 23:53:30|334.4|333.8|334.4|333.8|334.5|333.9|334.4|333.8|0
1646006020000|2022-02-27 23:53:40|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1646006030000|2022-02-27 23:53:50|334.2|333.6|334.2|333.6|334.3|333.7|334.2|333.6|0
1646006060000|2022-02-27 23:54:20|334.3|333.7|334.3|333.7|334.3|333.7|334.2|333.6|0
1646006070000|2022-02-27 23:54:30|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1646006090000|2022-02-27 23:54:50|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1646006100000|2022-02-27 23:55:00|334.2|333.6|334.2|333.6|334.2|333.6|334.1|333.5|0
1646006110000|2022-02-27 23:55:10|334.1|333.5|334.1|333.5|334.2|333.6|334.1|333.5|0
1646006120000|2022-02-27 23:55:20|334.2|333.6|334.2|333.6|334.2|333.6|334.1|333.5|0
1646006130000|2022-02-27 23:55:30|334.1|333.5|334.1|333.5|334.2|333.6|334.1|333.5|0
1646006140000|2022-02-27 23:55:40|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1646006150000|2022-02-27 23:55:50|334|333.4|334|333.4|334|333.4|334|333.4|0
1646006160000|2022-02-27 23:56:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1646006190000|2022-02-27 23:56:30|334|333.4|334|333.4|334|333.4|334|333.4|0
1646006210000|2022-02-27 23:56:50|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1646006230000|2022-02-27 23:57:10|334|333.4|334|333.4|334|333.4|334|333.4|0
1646006260000|2022-02-27 23:57:40|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1646006270000|2022-02-27 23:57:50|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1646006280000|2022-02-27 23:58:00|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1646006290000|2022-02-27 23:58:10|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1646006300000|2022-02-27 23:58:20|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1646006310000|2022-02-27 23:58:30|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1646006320000|2022-02-27 23:58:40|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1646006340000|2022-02-27 23:59:00|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1646006350000|2022-02-27 23:59:10|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1646006370000|2022-02-27 23:59:30|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1646006380000|2022-02-27 23:59:40|333.8|333.2|333.8|333.2|333.9|333.3|333.8|333.2|0
1646006390000|2022-02-27 23:59:50|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|0
1646006400000|2022-02-28 00:00:00|333.9|333.3|333.9|333.3|334|333.4|333.9|333.3|0
1646006410000|2022-02-28 00:00:10|334|333.4|333.9|333.3|334|333.4|333.9|333.3|0
1646006420000|2022-02-28 00:00:20|334|333.4|333.9|333.3|334|333.4|333.9|333.3|0
1646006430000|2022-02-28 00:00:30|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1646006440000|2022-02-28 00:00:40|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|0
1646006450000|2022-02-28 00:00:50|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|0
1646006460000|2022-02-28 00:01:00|333.7|333.1|333.7|333.1|333.8|333.2|333.7|333.1|0
1646006470000|2022-02-28 00:01:10|333.6|333|333.6|333|333.6|333|333.6|333|0
1646006480000|2022-02-28 00:01:20|333.7|333.1|333.7|333.1|333.7|333.1|333.6|333|0
1646006520000|2022-02-28 00:02:00|333.6|333|333.7|333.1|333.7|333.1|333.6|333|0
1646006540000|2022-02-28 00:02:20|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|0
1646006550000|2022-02-28 00:02:30|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1646006560000|2022-02-28 00:02:40|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1646006580000|2022-02-28 00:03:00|333.7|333.1|333.6|333|333.8|333.2|333.6|333|0
1646006590000|2022-02-28 00:03:10|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1646006610000|2022-02-28 00:03:30|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1646006630000|2022-02-28 00:03:50|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1646006640000|2022-02-28 00:04:00|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1646006660000|2022-02-28 00:04:20|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|0
1646006670000|2022-02-28 00:04:30|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1646006680000|2022-02-28 00:04:40|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1646006700000|2022-02-28 00:05:00|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1646006710000|2022-02-28 00:05:10|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1646006720000|2022-02-28 00:05:20|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1646006730000|2022-02-28 00:05:30|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1646006740000|2022-02-28 00:05:40|333.4|332.8|333.5|332.9|333.5|332.9|333.4|332.8|0
1646006750000|2022-02-28 00:05:50|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1646006760000|2022-02-28 00:06:00|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1646006780000|2022-02-28 00:06:20|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1646006790000|2022-02-28 00:06:30|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1646006800000|2022-02-28 00:06:40|333.6|333|333.6|333|333.6|333|333.5|332.9|0
1646006810000|2022-02-28 00:06:50|333.5|332.9|333.5|332.9|333.6|333|333.4|332.8|0
1646006830000|2022-02-28 00:07:10|333.6|333|333.6|333|333.6|333|333.5|332.9|0
1646006840000|2022-02-28 00:07:20|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1646006860000|2022-02-28 00:07:40|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1646006870000|2022-02-28 00:07:50|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1646006880000|2022-02-28 00:08:00|333.6|333|333.6|333|333.6|333|333.5|332.9|0
1646006890000|2022-02-28 00:08:10|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|0
1646006900000|2022-02-28 00:08:20|333.7|333.1|333.7|333.1|333.8|333.2|333.7|333.1|0
1646006910000|2022-02-28 00:08:30|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|0
1646006920000|2022-02-28 00:08:40|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|0
1646006930000|2022-02-28 00:08:50|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1646006940000|2022-02-28 00:09:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1646006950000|2022-02-28 00:09:10|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1646006960000|2022-02-28 00:09:20|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|0
1646006970000|2022-02-28 00:09:30|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|0
1646007020000|2022-02-28 00:10:20|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1646007030000|2022-02-28 00:10:30|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1646007040000|2022-02-28 00:10:40|333.6|333|333.6|333|333.6|333|333.6|333|0
1646007050000|2022-02-28 00:10:50|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1646007070000|2022-02-28 00:11:10|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1646007100000|2022-02-28 00:11:40|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|0
1646007110000|2022-02-28 00:11:50|333.6|333|333.6|333|333.6|333|333.6|333|0
1646007150000|2022-02-28 00:12:30|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1646007160000|2022-02-28 00:12:40|333.5|332.9|333.6|333|333.6|333|333.5|332.9|0
1646007180000|2022-02-28 00:13:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1646007190000|2022-02-28 00:13:10|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1646007200000|2022-02-28 00:13:20|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|0
1646007220000|2022-02-28 00:13:40|333.7|333.1|333.6|333|333.7|333.1|333.6|333|0
1646007230000|2022-02-28 00:13:50|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1646007240000|2022-02-28 00:14:00|333.6|333|333.6|333|333.7|333.1|333.6|333|0
1646007250000|2022-02-28 00:14:10|333.7|333.1|333.7|333.1|333.7|333.1|333.6|333|0
1646007260000|2022-02-28 00:14:20|333.6|333|333.7|333.1|333.7|333.1|333.6|333|0
1646007270000|2022-02-28 00:14:30|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1646007290000|2022-02-28 00:14:50|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1646007320000|2022-02-28 00:15:20|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|0
1646007340000|2022-02-28 00:15:40|333.6|333|333.6|333|333.6|333|333.6|333|0
1646007360000|2022-02-28 00:16:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1646007400000|2022-02-28 00:16:40|333.6|333|333.6|333|333.7|333.1|333.6|333|0
1646007410000|2022-02-28 00:16:50|333.7|333.1|330.4|329.8|333.7|333.1|330.4|329.8|0
1646007420000|2022-02-28 00:17:00|330.3|329.7|330.6|330|330.6|330|330.2|329.6|0
1646007430000|2022-02-28 00:17:10|330.5|329.9|330.4|329.8|330.5|329.9|330.4|329.8|0
1646007440000|2022-02-28 00:17:20|330.5|329.9|330.3|329.7|330.6|330|330.3|329.7|0
1646007450000|2022-02-28 00:17:30|330.4|329.8|330.4|329.8|330.4|329.8|330.3|329.7|0
1646007460000|2022-02-28 00:17:40|330.3|329.7|330.3|329.7|330.4|329.8|330.3|329.7|0
1646007470000|2022-02-28 00:17:50|330.4|329.8|330.3|329.7|330.4|329.8|330.3|329.7|0
1646007480000|2022-02-28 00:18:00|330.4|329.8|330.4|329.8|330.4|329.8|330.3|329.7|0
1646007490000|2022-02-28 00:18:10|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|0
1646007500000|2022-02-28 00:18:20|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|0
1646007510000|2022-02-28 00:18:30|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|0
1646007520000|2022-02-28 00:18:40|330.6|330|330.5|329.9|330.6|330|330.5|329.9|0
1646007530000|2022-02-28 00:18:50|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|0
1646007540000|2022-02-28 00:19:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|0
1646007550000|2022-02-28 00:19:10|330.6|330|330.7|330.1|330.7|330.1|330.6|330|0
1646007560000|2022-02-28 00:19:20|330.8|330.2|330.7|330.1|330.8|330.2|330.7|330.1|0
1646007580000|2022-02-28 00:19:40|330.6|330|330.7|330.1|330.7|330.1|330.6|330|0
1646007590000|2022-02-28 00:19:50|330.6|330|330.6|330|330.6|330|330.6|330|0
1646007600000|2022-02-28 00:20:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|0
1646007610000|2022-02-28 00:20:10|330.6|330|330.4|329.8|330.6|330|330.4|329.8|0
1646007620000|2022-02-28 00:20:20|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|0
1646007660000|2022-02-28 00:21:00|330.6|330|330.6|330|330.6|330|330.5|329.9|0
1646007670000|2022-02-28 00:21:10|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|0
1646007680000|2022-02-28 00:21:20|330.6|330|330.6|330|330.6|330|330.5|329.9|0
1646007700000|2022-02-28 00:21:40|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|0
1646007710000|2022-02-28 00:21:50|330.6|330|330.6|330|330.6|330|330.6|330|0
1646007720000|2022-02-28 00:22:00|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|0
1646007740000|2022-02-28 00:22:20|330.6|330|330.5|329.9|330.6|330|330.5|329.9|0
1646007770000|2022-02-28 00:22:50|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|0
1646007810000|2022-02-28 00:23:30|330.6|330|330.7|330.1|330.7|330.1|330.5|329.9|0
1646007820000|2022-02-28 00:23:40|330.6|330|330.6|330|330.7|330.1|330.6|330|0
1646007880000|2022-02-28 00:24:40|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|0
1646007890000|2022-02-28 00:24:50|330.6|330|330.6|330|330.6|330|330.6|330|0
1646007920000|2022-02-28 00:25:20|330.7|330.1|330.7|330.1|330.7|330.1|330.6|330|0
1646007930000|2022-02-28 00:25:30|330.6|330|330.6|330|330.7|330.1|330.6|330|0
1646007950000|2022-02-28 00:25:50|330.7|330.1|330.6|330|330.7|330.1|330.6|330|0
1646007960000|2022-02-28 00:26:00|330.7|330.1|330.6|330|330.7|330.1|330.6|330|0
1646007980000|2022-02-28 00:26:20|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|0
1646008030000|2022-02-28 00:27:10|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|0
1646008100000|2022-02-28 00:28:20|330.5|329.9|330.4|329.8|330.5|329.9|330.4|329.8|0
1646008130000|2022-02-28 00:28:50|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|0
1646008140000|2022-02-28 00:29:00|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|0
1646008150000|2022-02-28 00:29:10|330.5|329.9|330.5|329.9|330.5|329.9|330.4|329.8|0
1646008200000|2022-02-28 00:30:00|333.5|333.25|333.95|333.65|334.15|333.8|333.5|333.25|93
1646008210000|2022-02-28 00:30:10|333.9|333.7|334|333.8|334|333.8|333.8|333.6|27
1646008220000|2022-02-28 00:30:20|334.15|333.85|334.75|334.5|334.8|334.55|334.1|333.85|12
1646008230000|2022-02-28 00:30:30|334.8|334.55|334.7|334.5|334.85|334.65|334.7|334.5|21
1646008240000|2022-02-28 00:30:40|334.85|334.55|335.65|335.4|335.65|335.4|334.85|334.55|34
1646008250000|2022-02-28 00:30:50|335.6|335.35|335.6|335.35|335.6|335.35|335.5|335.3|17
1646008260000|2022-02-28 00:31:00|335.65|335.45|335.65|335.45|335.9|335.6|335.6|335.45|34
1646008270000|2022-02-28 00:31:10|335.55|335.35|336|335.7|336|335.7|335.55|335.35|28
1646008280000|2022-02-28 00:31:20|336.1|335.85|336.15|335.95|336.15|335.95|336.1|335.85|16
1646008290000|2022-02-28 00:31:30|336.1|335.85|336.15|335.9|336.15|335.95|336|335.85|37
1646008300000|2022-02-28 00:31:40|336.25|336|336.25|336|336.25|336|336.2|336|13
1646008310000|2022-02-28 00:31:50|336.35|336.1|336.35|336.1|336.35|336.1|336.35|336.1|13
1646008320000|2022-02-28 00:32:00|336.6|336.35|336.7|336.4|336.7|336.45|336.5|336.3|46
1646008330000|2022-02-28 00:32:10|336.55|336.45|336.5|336.3|336.55|336.45|336.5|336.3|20
1646008340000|2022-02-28 00:32:20|336.55|336.35|336.3|336.1|336.55|336.35|336.3|336.1|48
1646008350000|2022-02-28 00:32:30|336.25|336.05|336.1|335.9|336.25|336.05|336.05|335.9|16
1646008360000|2022-02-28 00:32:40|336.15|335.95|336|335.75|336.2|336|336|335.75|43
1646008370000|2022-02-28 00:32:50|335.9|335.7|335.9|335.65|335.9|335.7|335.85|335.65|5
1646008380000|2022-02-28 00:33:00|335.95|335.75|335.9|335.65|335.95|335.75|335.9|335.65|8
1646008390000|2022-02-28 00:33:10|335.8||335.9||335.9||335.8||3
1646008400000|2022-02-28 00:33:20|335.95|335.75|335.95|335.75|335.95|335.75|335.9|335.75|6
1646008410000|2022-02-28 00:33:30|335.9|335.7|335.95|335.7|335.95|335.7|335.9|335.7|12
1646008420000|2022-02-28 00:33:40|336.2|335.8|336.05|335.85|336.2|335.95|336|335.8|62
1646008430000|2022-02-28 00:33:50|336.1|335.9|336.3|336.1|336.35|336.1|336.1|335.85|16
1646008440000|2022-02-28 00:34:00|336.35|336.05|336.4|336.2|336.4|336.2|336.35|336.05|26
1646008450000|2022-02-28 00:34:10|336.35|336.15|336.65|336.5|336.65|336.5|336.35|336.15|22
1646008460000|2022-02-28 00:34:20|336.6|336.4|336.6|336.4|336.6|336.45|336.55|336.35|16
1646008470000|2022-02-28 00:34:30|336.55||336.6||336.6||336.55||3
1646008480000|2022-02-28 00:34:40|336.75|336.45|336.8|336.6|336.8|336.6|336.7|336.45|13
1646008490000|2022-02-28 00:34:50|336.75|336.65|336.8|336.6|336.8|336.65|336.75|336.6|7
1646008500000|2022-02-28 00:35:00|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.6|16
1646008510000|2022-02-28 00:35:10|336.8|336.6|336.7|336.55|336.8|336.6|336.7|336.55|14
1646008520000|2022-02-28 00:35:20|336.75|336.6|336.55|336.35|336.75|336.6|336.55|336.35|41
1646008530000|2022-02-28 00:35:30|336.5|336.3|336.25|336.1|336.5|336.35|336.25|336.1|24
1646008540000|2022-02-28 00:35:40|336.3|336.05|335.95|335.75|336.3|336.05|335.95|335.75|43
1646008550000|2022-02-28 00:35:50|335.9|335.7|336.05|335.8|336.05|335.8|335.85|335.7|46
1646008560000|2022-02-28 00:36:00|336.3|335.85|336.1|335.95|336.35|336.15|336.1|335.85|52
1646008570000|2022-02-28 00:36:10|336|335.85|336.05|335.85|336.05|335.85|335.95|335.75|22
1646008580000|2022-02-28 00:36:20|336.1|335.9|336|335.8|336.1|335.95|335.95|335.8|11
1646008590000|2022-02-28 00:36:30|336.05|335.85|336.05|335.85|336.1|335.9|336.05|335.85|5
1646008600000|2022-02-28 00:36:40|336|335.9|336.3|336.05|336.3|336.05|336|335.9|11
1646008610000|2022-02-28 00:36:50|336.1|335.9|336|335.8|336.1|335.9|336|335.8|23
1646008620000|2022-02-28 00:37:00|336.05|335.85|336.15|335.95|336.15|335.95|336.05|335.85|10
1646008630000|2022-02-28 00:37:10|336.1|335.9|336|335.85|336.15|335.9|336|335.85|7
1646008640000|2022-02-28 00:37:20|336.05|335.9|336.05|335.85|336.1|335.9|336|335.85|9
1646008650000|2022-02-28 00:37:30|336|335.9|336.3|336.1|336.3|336.15|336|335.9|76
1646008660000|2022-02-28 00:37:40|336.4|336.15|336.45|336.25|336.45|336.25|336.4|336.15|11
1646008670000|2022-02-28 00:37:50|336.35|336.2|336.35|336.2|336.35|336.2|336.3|336.1|26
1646008680000|2022-02-28 00:38:00|336.4|336.25|336.35|336.15|336.4|336.25|336.35|336.15|8
1646008690000|2022-02-28 00:38:10|336.3|336.2|336.4|336.25|336.4|336.25|336.3|336.2|3
1646008700000|2022-02-28 00:38:20|336.45|336.3|336.35|336.2|336.45|336.3|336.35|336.2|40
1646008710000|2022-02-28 00:38:30||336.15||336.15||336.15||336.15|5
1646008720000|2022-02-28 00:38:40|336.3|336.2|336.25|336.1|336.3|336.2|336.25|336.1|27
1646008730000|2022-02-28 00:38:50|336.2|336.05|336.3|336.1|336.3|336.1|336.2|336.05|8
1646008740000|2022-02-28 00:39:00|336.45|336.15|336.4|336.25|336.45|336.25|336.4|336.15|19
1646008750000|2022-02-28 00:39:10|336.45|336.35|336.5|336.25|336.55|336.35|336.45|336.25|17
1646008760000|2022-02-28 00:39:20|336.45|336.35|336.55|336.35|336.55|336.4|336.4|336.25|9
1646008770000|2022-02-28 00:39:30|336.65|336.4|336.6|336.4|336.65|336.45|336.55|336.4|16
1646008780000|2022-02-28 00:39:40|336.65|336.45|336.8|336.6|336.8|336.6|336.65|336.4|34
1646008790000|2022-02-28 00:39:50|336.75|336.65|336.75|336.6|336.75|336.65|336.75|336.6|4
1646008800000|2022-02-28 00:40:00|336.85|336.65|336.75|336.55|336.85|336.7|336.7|336.55|56
1646008810000|2022-02-28 00:40:10|336.7||336.7||336.75||336.7||7
1646008820000|2022-02-28 00:40:20|336.75|336.6|336.85|336.65|336.85|336.65|336.7|336.6|14
1646008830000|2022-02-28 00:40:30|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|9
1646008840000|2022-02-28 00:40:40|336.85|336.65|336.75|336.6|336.85|336.65|336.75|336.6|7
1646008850000|2022-02-28 00:40:50|336.7|336.55|336.7|336.55|336.75|336.6|336.7|336.55|15
1646008860000|2022-02-28 00:41:00|336.75||336.7||336.75||336.7||5
1646008870000|2022-02-28 00:41:10|336.75|336.6|336.8|336.6|336.8|336.6|336.75|336.6|18
1646008880000|2022-02-28 00:41:20|336.85|336.65|336.85|336.7|336.85|336.7|336.85|336.65|8
1646008890000|2022-02-28 00:41:30|336.75|336.65|336.7|336.5|336.75|336.65|336.65|336.5|27
1646008900000|2022-02-28 00:41:40|336.75|336.55|336.8|336.65|336.8|336.65|336.75|336.55|16
1646008910000|2022-02-28 00:41:50|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|19
1646008920000|2022-02-28 00:42:00|336.85|336.6|336.8|336.6|336.85|336.6|336.8|336.6|17
1646008930000|2022-02-28 00:42:10|336.75|336.55|336.6|336.4|336.75|336.55|336.5|336.3|37
1646008940000|2022-02-28 00:42:20|336.55|336.45|336.55|336.4|336.6|336.45|336.55|336.4|8
1646008950000|2022-02-28 00:42:30|336.5|336.35|336.55|336.35|336.55|336.35|336.5|336.35|13
1646008960000|2022-02-28 00:42:40|336.6|336.4|336.75|336.55|336.75|336.55|336.6|336.4|13
1646008970000|2022-02-28 00:42:50|336.7|336.5|336.7|336.5|336.7|336.55|336.65|336.45|12
1646008980000|2022-02-28 00:43:00|336.65|336.55|336.6|336.4|336.7|336.55|336.55|336.4|23
1646008990000|2022-02-28 00:43:10|336.65|336.45|336.55|336.4|336.65|336.45|336.55|336.4|16
1646009000000|2022-02-28 00:43:20|336.6|336.45|336.75|336.6|336.75|336.6|336.6|336.45|17
1646009010000|2022-02-28 00:43:30|336.8|336.65|336.85|336.7|336.85|336.7|336.8|336.65|13
1646009020000|2022-02-28 00:43:40|336.9|336.75|337|336.85|337.05|336.85|336.9|336.75|62
1646009030000|2022-02-28 00:43:50|337.05|336.8|337.05|336.85|337.05|336.85|336.95|336.8|7
1646009040000|2022-02-28 00:44:00|337.1|336.9|337|336.85|337.15|336.95|337|336.85|36
1646009050000|2022-02-28 00:44:10|336.95|336.8|336.95|336.75|337|336.8|336.95|336.75|13
1646009060000|2022-02-28 00:44:20|337|336.8|336.8|336.65|337|336.8|336.8|336.65|11
1646009070000|2022-02-28 00:44:30|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|6
1646009080000|2022-02-28 00:44:40|336.8|336.55|336.7|336.55|336.8|336.55|336.7|336.5|15
1646009090000|2022-02-28 00:44:50|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|12
1646009100000|2022-02-28 00:45:00|336.75|336.6|336.7|336.55|336.85|336.65|336.7|336.55|11
1646009110000|2022-02-28 00:45:10|336.65|336.5|336.45|336.3|336.65|336.5|336.45|336.25|15
1646009120000|2022-02-28 00:45:20|336.55|336.35|336.5|336.35|336.55|336.4|336.4|336.25|16
1646009130000|2022-02-28 00:45:30|336.55|336.3|336.55|336.35|336.55|336.35|336.4|336.25|5
1646009140000|2022-02-28 00:45:40|336.6|336.4|336.7|336.55|336.75|336.55|336.6|336.4|8
1646009150000|2022-02-28 00:45:50|336.8|336.6|336.75|336.55|336.8|336.6|336.7|336.55|6
1646009160000|2022-02-28 00:46:00|336.8|336.6|336.75|336.6|336.8|336.6|336.75|336.6|1
1646009170000|2022-02-28 00:46:10|336.7|336.5|336.65|336.5|336.7|336.5|336.65|336.5|12
1646009180000|2022-02-28 00:46:20|336.6|336.45|336.6|336.45|336.6|336.5|336.6|336.45|13
1646009190000|2022-02-28 00:46:30|336.55|336.4|336.55|336.35|336.55|336.4|336.5|336.35|8
1646009200000|2022-02-28 00:46:40|336.5||336.55||336.55||336.5||4
1646009210000|2022-02-28 00:46:50|336.5||336.55||336.55||336.5||6
1646009220000|2022-02-28 00:47:00|336.5|336.4|336.5|336.35|336.5|336.4|336.5|336.35|1
1646009230000|2022-02-28 00:47:10|336.45|336.3|336.55|336.4|336.55|336.4|336.45|336.3|19
1646009240000|2022-02-28 00:47:20|336.6|336.45|336.65|336.5|336.65|336.5|336.6|336.4|10
1646009250000|2022-02-28 00:47:30|||||||||1
1646009260000|2022-02-28 00:47:40|336.7||336.65||336.7||336.65||3
1646009270000|2022-02-28 00:47:50|||||||||1
1646009280000|2022-02-28 00:48:00|336.7|336.45|336.6|336.45|336.7|336.45|336.6|336.45|11
1646009290000|2022-02-28 00:48:10||336.4||336.4||336.45||336.4|5
1646009300000|2022-02-28 00:48:20|336.55||336.6||336.6||336.55||5
1646009310000|2022-02-28 00:48:30|336.45|336.3|336.4|336.25|336.45|336.3|336.4|336.25|25
1646009320000|2022-02-28 00:48:40|336.45|336.3|336.3|336.15|336.45|336.3|336.3|336.15|13
1646009330000|2022-02-28 00:48:50|336.25|336.1|336.2|336.05|336.25|336.1|336.2|336.05|6
1646009340000|2022-02-28 00:49:00|336.25|336.1|336.3|336.15|336.35|336.15|336.25|336.1|14
1646009350000|2022-02-28 00:49:10|336.25|336.1|336.2|336.05|336.25|336.1|336.2|336.05|7
1646009360000|2022-02-28 00:49:20|336.3|336.1|336.3|336.15|336.3|336.15|336.25|336.1|9
1646009370000|2022-02-28 00:49:30|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|7
1646009380000|2022-02-28 00:49:40|336.3||336.3||336.3||336.25||2
1646009390000|2022-02-28 00:49:50|336.35|336.15|336.45|336.25|336.45|336.25|336.35|336.15|16
1646009400000|2022-02-28 00:50:00|336.4|336.3|336.5|336.35|336.5|336.35|336.4|336.3|11
1646009410000|2022-02-28 00:50:10|336.45|336.3|336.5|336.3|336.5|336.3|336.4|336.25|23
1646009420000|2022-02-28 00:50:20|336.45|336.25|336.45|336.25|336.45|336.25|336.4|336.25|5
1646009430000|2022-02-28 00:50:30|336.4|336.2|336.3|336.15|336.4|336.2|336.3|336.15|21
1646009440000|2022-02-28 00:50:40|336.35|336.2|336.35|336.2|336.35|336.2|336.3|336.2|2
1646009450000|2022-02-28 00:50:50|336.3|336.15|336.4|336.25|336.45|336.25|336.3|336.15|11
1646009460000|2022-02-28 00:51:00|336.45|336.3|336.3|336.1|336.5|336.35|336.25|336.1|31
1646009470000|2022-02-28 00:51:10|336.25|336.05|336.15|336|336.25|336.05|336.15|336|11
1646009480000|2022-02-28 00:51:20|336.2|336.05|336.25|336.05|336.25|336.1|336.2|336.05|7
1646009490000|2022-02-28 00:51:30|336.2|336.1|336.2|336.05|336.25|336.1|336.2|336.05|8
1646009500000|2022-02-28 00:51:40|336.25|336.1|336.3|336.15|336.3|336.15|336.25|336.1|7
1646009510000|2022-02-28 00:51:50|336.35|336.2|336.6|336.45|336.6|336.45|336.35|336.2|25
1646009520000|2022-02-28 00:52:00|336.65|336.4|336.6|336.4|336.65|336.4|336.6|336.4|12
1646009530000|2022-02-28 00:52:10|336.55|336.35|336.55|336.4|336.55|336.4|336.5|336.35|9
1646009540000|2022-02-28 00:52:20|336.6|336.45|336.6|336.4|336.6|336.45|336.55|336.35|14
1646009550000|2022-02-28 00:52:30|336.55|336.45|336.5|336.35|336.55|336.45|336.5|336.35|5
1646009560000|2022-02-28 00:52:40|336.6|336.4|336.7|336.5|336.7|336.5|336.55|336.4|34
1646009570000|2022-02-28 00:52:50|336.75|336.55|336.75|336.6|336.75|336.6|336.75|336.5|5
1646009580000|2022-02-28 00:53:00|336.7|336.55|336.55|336.4|336.7|336.55|336.55|336.4|20
1646009590000|2022-02-28 00:53:10|336.6|336.45|336.5|336.3|336.6|336.45|336.5|336.3|8
1646009600000|2022-02-28 00:53:20|336.55|336.35|336.4|336.2|336.55|336.35|336.4|336.2|22
1646009610000|2022-02-28 00:53:30|336.35||336.4||336.4||336.35||3
1646009620000|2022-02-28 00:53:40|336.35||336.4||336.4||336.35||1
1646009630000|2022-02-28 00:53:50|336.35|336.15|336.35|336.15|336.35|336.15|336.3|336.15|4
1646009640000|2022-02-28 00:54:00|336.4|336.2|336.35|336.2|336.4|336.2|336.35|336.2|2
1646009650000|2022-02-28 00:54:10|336.3|336.15|336.25|336|336.3|336.2|336.2|336|7
1646009660000|2022-02-28 00:54:20|336.2|336.05|336.15|335.95|336.25|336.05|336.1|335.9|6
1646009670000|2022-02-28 00:54:30|336.1|335.9|336.05|335.8|336.15|335.9|336.05|335.8|4
1646009680000|2022-02-28 00:54:40|336||336.05||336.05||336||1
1646009690000|2022-02-28 00:54:50|336||336||336.05||335.95||12
1646009700000|2022-02-28 00:55:00|336.05|335.85|336.05|335.85|336.2|336|336|335.85|8
1646009710000|2022-02-28 00:55:10|336|335.8|336|335.8|336|335.8|336|335.8|13
1646009720000|2022-02-28 00:55:20||335.85||335.8||335.85||335.8|6
1646009730000|2022-02-28 00:55:30|335.95|335.75|335.9|335.75|335.95|335.8|335.9|335.75|2
1646009740000|2022-02-28 00:55:40|335.95|335.8|335.95|335.8|336|335.8|335.95|335.8|10
1646009750000|2022-02-28 00:55:50|336|335.75|335.95|335.8|336|335.8|335.95|335.75|5
1646009760000|2022-02-28 00:56:00|336|335.85|336|335.85|336|335.85|336|335.85|5
1646009770000|2022-02-28 00:56:10|336.05||336||336.05||336||9
1646009780000|2022-02-28 00:56:20|336.05|335.9|336|335.85|336.1|335.9|336|335.85|8
1646009790000|2022-02-28 00:56:30|336.05|335.9|336.05|335.9|336.05|335.9|336|335.9|3
1646009800000|2022-02-28 00:56:40|336.15|335.95|336.3|336.15|336.3|336.15|336.1|335.95|29
1646009810000|2022-02-28 00:56:50|336.35|336.1|336.4|336.2|336.4|336.2|336.3|336.1|24
1646009820000|2022-02-28 00:57:00|336.3|336.15|336.15|335.95|336.3|336.15|336.1|335.95|13
1646009830000|2022-02-28 00:57:10|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|2
1646009840000|2022-02-28 00:57:20|336.05|335.95|336.15|335.95|336.15|335.95|336.05|335.95|13
1646009850000|2022-02-28 00:57:30||336||335.95||336||335.95|3
1646009860000|2022-02-28 00:57:40|336.1|335.9|336.1|335.9|336.15|335.95|336|335.8|24
1646009870000|2022-02-28 00:57:50|336.05|335.85|336.25|336.05|336.25|336.05|336.05|335.85|27
1646009880000|2022-02-28 00:58:00|336.3|336.1|336.2|336|336.3|336.15|336.2|335.95|8
1646009890000|2022-02-28 00:58:10|336.15|335.95|336.15|335.95|336.15|335.95|336.15|335.95|6
1646009900000|2022-02-28 00:58:20|336.1|335.9|336.05|335.9|336.1|335.9|336.05|335.9|6
1646009910000|2022-02-28 00:58:30|336|335.85|335.95|335.8|336|335.85|335.95|335.75|6
1646009920000|2022-02-28 00:58:40|336|335.85|336|335.85|336|335.85|336|335.85|4
1646009930000|2022-02-28 00:58:50|336.05|335.8|336.05|335.9|336.05|335.9|336.05|335.8|12
1646009940000|2022-02-28 00:59:00|336.15|335.95|336.15|335.95|336.2|336|336.15|335.95|9
1646009950000|2022-02-28 00:59:10|336.1|335.9|336.15|335.95|336.15|335.95|336.1|335.85|6
1646009960000|2022-02-28 00:59:20|336.1|336|336.1|335.9|336.15|336|336.1|335.9|8
1646009970000|2022-02-28 00:59:30|336.05|335.85|336|335.85|336.05|335.85|336|335.85|1
1646009980000|2022-02-28 00:59:40|335.95|335.8|335.9|335.7|335.95|335.85|335.9|335.7|23
1646009990000|2022-02-28 00:59:50|335.85|335.75|336|335.85|336.05|335.85|335.85|335.75|12
1646010000000|2022-02-28 01:00:00|336.05|335.8|336.5|336.3|336.6|336.4|336|335.8|183
1646010010000|2022-02-28 01:00:10|336.45|336.25|336.25|336.05|336.6|336.45|336.25|336.05|124
1646010020000|2022-02-28 01:00:20|336.2|336|336.2|336|336.25|336.1|336.1|335.95|30
1646010030000|2022-02-28 01:00:30|336.15|335.9|336.05|335.85|336.15|335.9|336|335.85|26
1646010040000|2022-02-28 01:00:40|335.95|335.8|335.85|335.65|335.95|335.8|335.8|335.65|27
1646010050000|2022-02-28 01:00:50|335.8|335.6|335.75|335.6|335.95|335.75|335.75|335.55|54
1646010060000|2022-02-28 01:01:00|335.7|335.55|335.75|335.6|335.75|335.6|335.65|335.5|52
1646010070000|2022-02-28 01:01:10|335.8|335.55|335.75|335.55|335.8|335.55|335.7|335.55|20
1646010080000|2022-02-28 01:01:20|335.7|335.6|335.8|335.65|335.8|335.65|335.7|335.6|21
1646010090000|2022-02-28 01:01:30|335.75|335.6|335.7|335.55|335.75|335.65|335.7|335.5|29
1646010100000|2022-02-28 01:01:40|335.75|335.6|335.8|335.6|335.8|335.6|335.75|335.6|27
1646010110000|2022-02-28 01:01:50|335.75|335.65|335.7|335.5|335.75|335.65|335.7|335.5|22
1646010120000|2022-02-28 01:02:00|335.65|335.4|335.5|335.35|335.65|335.45|335.5|335.35|83
1646010130000|2022-02-28 01:02:10|335.4|335.25|335.35|335.15|335.4|335.25|335.3|335.1|50
1646010140000|2022-02-28 01:02:20|335.3|335.2|335.45|335.25|335.45|335.25|335.3|335.2|24
1646010150000|2022-02-28 01:02:30|335.35|335.2|335.3|335.1|335.35|335.2|335.25|335.1|26
1646010160000|2022-02-28 01:02:40|335.4|335.15|335.4|335.25|335.45|335.25|335.4|335.15|14
1646010170000|2022-02-28 01:02:50|335.35|335.2|335.25|335.1|335.35|335.2|335.25|335.1|16
1646010180000|2022-02-28 01:03:00|335.2|335.05|335|334.8|335.2|335.05|334.95|334.75|43
1646010190000|2022-02-28 01:03:10|335.1|334.85|335.15|334.9|335.15|334.95|335.05|334.85|9
1646010200000|2022-02-28 01:03:20|335.1|334.95|335.25|335.05|335.25|335.05|335.1|334.95|10
1646010210000|2022-02-28 01:03:30|335.3|335.1|335.3|335.1|335.3|335.1|335.25|335.05|17
1646010220000|2022-02-28 01:03:40|335.25|335.05|335.1|334.9|335.25|335.05|335.05|334.9|33
1646010230000|2022-02-28 01:03:50|335.05|334.85|335.1|334.95|335.1|334.95|335|334.85|11
1646010240000|2022-02-28 01:04:00|335.05|334.9|335.1|334.9|335.1|334.9|335|334.85|9
1646010250000|2022-02-28 01:04:10|335.25|335|335.15|334.95|335.25|335.1|335.15|334.95|30
1646010260000|2022-02-28 01:04:20|335.2|335|335.1|334.9|335.2|335|335.05|334.85|9
1646010270000|2022-02-28 01:04:30|335.15|334.95|335.15|335|335.25|335|335.15|334.95|27
1646010280000|2022-02-28 01:04:40|335.1|334.95|334.95|334.75|335.1|334.95|334.95|334.75|45
1646010290000|2022-02-28 01:04:50|334.9|334.7|334.9|334.7|334.9|334.7|334.85|334.7|17
1646010300000|2022-02-28 01:05:00|334.85|334.75|334.8|334.65|334.85|334.75|334.65|334.45|60
1646010310000|2022-02-28 01:05:10|334.85|334.7|334.9|334.75|334.9|334.75|334.8|334.7|15
1646010320000|2022-02-28 01:05:20|334.85|334.7|334.9|334.7|334.9|334.75|334.85|334.65|19
1646010330000|2022-02-28 01:05:30|334.85||334.9||334.9||334.85||5
1646010340000|2022-02-28 01:05:40|334.85|334.65|334.65|334.45|334.9|334.65|334.65|334.45|27
1646010350000|2022-02-28 01:05:50|334.6|334.4|334.55|334.4|334.65|334.4|334.55|334.4|14
1646010360000|2022-02-28 01:06:00|334.45|334.25|334.55|334.35|334.55|334.35|334.45|334.25|92
1646010370000|2022-02-28 01:06:10|334.6|334.4|334.6|334.4|334.6|334.45|334.55|334.35|37
1646010380000|2022-02-28 01:06:20|334.55|334.45|334.65|334.5|334.65|334.5|334.55|334.45|6
1646010390000|2022-02-28 01:06:30|334.7|334.45|334.7|334.55|334.7|334.55|334.7|334.45|37
1646010400000|2022-02-28 01:06:40|334.75|334.6|334.8|334.65|334.8|334.65|334.7|334.55|61
1646010410000|2022-02-28 01:06:50|334.75|334.55|334.75|334.6|334.8|334.65|334.75|334.55|22
1646010420000|2022-02-28 01:07:00|334.8|334.65|335|334.8|335|334.8|334.65|334.5|150
1646010430000|2022-02-28 01:07:10|335.05|334.85|335.1|334.95|335.15|334.95|335|334.85|33
1646010440000|2022-02-28 01:07:20|335.15|335|335.25|335.05|335.25|335.05|335.15|335|31
1646010450000|2022-02-28 01:07:30|335.3|335.1|335.35|335.2|335.35|335.2|335.3|335.1|21
1646010460000|2022-02-28 01:07:40|335.45|335.25|335.4|335.25|335.5|335.3|335.3|335.15|36
1646010470000|2022-02-28 01:07:50|335.35|335.2|335.1|334.95|335.35|335.2|335.1|334.95|25
1646010480000|2022-02-28 01:08:00|335.05|334.9|335.15|334.95|335.15|335|335.05|334.9|28
1646010490000|2022-02-28 01:08:10|335.1|335|335.05|334.9|335.15|335|335.05|334.9|24
1646010500000|2022-02-28 01:08:20|335.1|334.95|335.15|335|335.15|335|335.05|334.9|20
1646010510000|2022-02-28 01:08:30|335.2|335.05|335.1|334.9|335.2|335.05|335.1|334.9|40
1646010520000|2022-02-28 01:08:40|335.05|334.95|335.05|334.85|335.1|334.95|335.05|334.85|17
1646010530000|2022-02-28 01:08:50|335|334.8|334.85|334.65|335|334.8|334.85|334.65|25
1646010540000|2022-02-28 01:09:00|334.8|334.6|334.7|334.55|334.8|334.6|334.7|334.55|48
1646010550000|2022-02-28 01:09:10|334.65|334.5|334.7|334.5|334.75|334.55|334.65|334.5|38
1646010560000|2022-02-28 01:09:20|334.65|334.45|334.75|334.6|334.8|334.6|334.65|334.45|33
1646010570000|2022-02-28 01:09:30|||||||||10
1646010580000|2022-02-28 01:09:40|334.8|334.55|334.6|334.4|334.8|334.55|334.55|334.4|37
1646010590000|2022-02-28 01:09:50|334.55|334.45|334.7|334.55|334.7|334.55|334.55|334.45|14
1646010600000|2022-02-28 01:10:00|334.6|334.5|334.6|334.45|334.6|334.55|334.6|334.4|20
1646010610000|2022-02-28 01:10:10|334.55|334.4|334.7|334.5|334.7|334.5|334.55|334.35|67
1646010620000|2022-02-28 01:10:20|334.65|334.55|334.65|334.5|334.7|334.55|334.65|334.5|33
1646010630000|2022-02-28 01:10:30|334.7|334.45|334.75|334.55|334.75|334.55|334.6|334.45|23
1646010640000|2022-02-28 01:10:40|334.7|334.5|334.65|334.5|334.7|334.5|334.65|334.5|12
1646010650000|2022-02-28 01:10:50|334.6|334.45|334.6|334.4|334.6|334.45|334.55|334.4|25
1646010660000|2022-02-28 01:11:00|334.55|334.45|334.6|334.45|334.65|334.45|334.55|334.45|14
1646010670000|2022-02-28 01:11:10|334.65|334.4|334.55|334.4|334.65|334.45|334.55|334.4|8
1646010680000|2022-02-28 01:11:20|334.5|334.35|334.4|334.25|334.5|334.35|334.4|334.25|24
1646010690000|2022-02-28 01:11:30|334.35|334.2|334.35|334.2|334.35|334.2|334.35|334.2|16
1646010700000|2022-02-28 01:11:40|||||||||9
1646010710000|2022-02-28 01:11:50|334.45|334.25|334.35|334.15|334.45|334.25|334.3|334.15|87
1646010720000|2022-02-28 01:12:00|334.3|334.1|334.4|334.25|334.45|334.25|334.25|334.1|33
1646010730000|2022-02-28 01:12:10|334.45|334.3|334.65|334.45|334.65|334.45|334.45|334.25|103
1646010740000|2022-02-28 01:12:20|334.6|334.4|334.55|334.4|334.65|334.45|334.55|334.4|43
1646010750000|2022-02-28 01:12:30|334.5|334.3|334.4|334.25|334.5|334.3|334.3|334.15|31
1646010760000|2022-02-28 01:12:40|334.45|334.3|334.4|334.25|334.45|334.3|334.35|334.2|40
1646010770000|2022-02-28 01:12:50|334.35|334.2|334.4|334.25|334.4|334.25|334.3|334.15|24
1646010780000|2022-02-28 01:13:00|334.45|334.3|334.45|334.3|334.45|334.3|334.4|334.25|25
1646010790000|2022-02-28 01:13:10|334.55|334.35|334.65|334.45|334.7|334.55|334.55|334.35|81
1646010800000|2022-02-28 01:13:20|334.6|334.4|334.55|334.4|334.65|334.4|334.55|334.35|18
1646010810000|2022-02-28 01:13:30|334.6|334.35|334.7|334.5|334.7|334.5|334.55|334.35|16
1646010820000|2022-02-28 01:13:40|334.65|334.55|334.75|334.55|334.75|334.6|334.65|334.55|13
1646010830000|2022-02-28 01:13:50|334.7|334.5|334.6|334.4|334.7|334.5|334.5|334.35|25
1646010840000|2022-02-28 01:14:00||334.45||334.45||334.45||334.4|2
1646010850000|2022-02-28 01:14:10|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|29
1646010860000|2022-02-28 01:14:20|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|21
1646010870000|2022-02-28 01:14:30|334.65|334.5|334.6|334.45|334.75|334.55|334.6|334.45|20
1646010880000|2022-02-28 01:14:40|334.65||334.65||334.65||334.65||3
1646010890000|2022-02-28 01:14:50|334.7|334.5|334.7|334.55|334.75|334.55|334.7|334.5|12
1646010900000|2022-02-28 01:15:00|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|18
1646010910000|2022-02-28 01:15:10|334.75|334.6|334.25|334.05|334.75|334.6|334.25|334.05|35
1646010920000|2022-02-28 01:15:20|334.35|334.1|334.25|334.1|334.35|334.15|334.2|334.05|44
1646010930000|2022-02-28 01:15:30|334.3|334.15|334.35|334.2|334.35|334.2|334.3|334.15|14
1646010940000|2022-02-28 01:15:40|334.45|334.25|334.4|334.25|334.45|334.3|334.4|334.25|8
1646010950000|2022-02-28 01:15:50|334.45|334.3|334.6|334.45|334.65|334.45|334.45|334.3|7
1646010960000|2022-02-28 01:16:00|334.65|334.5|334.55|334.4|334.7|334.5|334.55|334.4|56
1646010970000|2022-02-28 01:16:10|334.5|334.35|334.55|334.4|334.55|334.4|334.45|334.3|22
1646010980000|2022-02-28 01:16:20|334.5|334.35|334.55|334.35|334.55|334.4|334.45|334.25|20
1646010990000|2022-02-28 01:16:30|334.6|334.4|334.7|334.5|334.7|334.5|334.55|334.4|23
1646011000000|2022-02-28 01:16:40|334.8|334.55|334.85|334.7|334.85|334.7|334.75|334.55|43
1646011010000|2022-02-28 01:16:50|334.8|334.65|334.85|334.7|334.9|334.7|334.8|334.6|25
1646011020000|2022-02-28 01:17:00|335|334.8|335|334.8|335.05|334.85|334.9|334.75|47
1646011030000|2022-02-28 01:17:10|335.05|334.85|335.15|335|335.15|335|335.05|334.85|16
1646011040000|2022-02-28 01:17:20|335.2|335.05|335.15|334.95|335.25|335.05|335.15|334.95|15
1646011050000|2022-02-28 01:17:30|335.2|335|335.3|335.15|335.35|335.15|335.2|335|12
1646011060000|2022-02-28 01:17:40|335.35|335.2|335.1|334.95|335.35|335.2|335.1|334.95|33
1646011070000|2022-02-28 01:17:50|335.15|334.9|335.05|334.9|335.15|334.95|335.05|334.9|7
1646011080000|2022-02-28 01:18:00|335.1|335|335.05|334.85|335.15|335|334.95|334.8|37
1646011090000|2022-02-28 01:18:10|335.1|334.9|335.15|335|335.2|335.05|335.05|334.9|20
1646011100000|2022-02-28 01:18:20|335.2|335.05|335.15|335|335.2|335.05|335.15|334.95|26
1646011110000|2022-02-28 01:18:30|335.2|335.05|335.15|335|335.25|335.05|335.15|334.95|17
1646011120000|2022-02-28 01:18:40|335.2|335.05|335.15|335|335.25|335.05|335.15|335|29
1646011130000|2022-02-28 01:18:50|335.2|335.05|335.15|335|335.2|335.05|335.15|335|8
1646011140000|2022-02-28 01:19:00|335.2|335.05|335.2|335|335.25|335.05|335.15|335|30
1646011150000|2022-02-28 01:19:10|335.15|334.95|335.15|334.95|335.2|334.95|335.15|334.95|11
1646011160000|2022-02-28 01:19:20|335.2|335|335.1|334.95|335.2|335.05|335.05|334.9|43
1646011170000|2022-02-28 01:19:30|335.15|335|335.15|335|335.2|335|335.15|335|1
1646011180000|2022-02-28 01:19:40|335.2|334.95|335.2|335|335.2|335|335.15|334.95|10
1646011190000|2022-02-28 01:19:50|335.15|335.05|335.2|335.05|335.25|335.05|335.15|335.05|16
1646011200000|2022-02-28 01:20:00|335.25|335.1|335.3|335.15|335.3|335.15|335.15|335|30
1646011210000|2022-02-28 01:20:10|335.4|335.1|335.4|335.2|335.4|335.2|335.4|335.1|12
1646011220000|2022-02-28 01:20:20|335.45|335.25|335.5|335.3|335.5|335.3|335.4|335.25|3
1646011230000|2022-02-28 01:20:30|335.45||335.5||335.5||335.45||6
1646011240000|2022-02-28 01:20:40|335.55|335.35|335.45|335.3|335.55|335.4|335.45|335.3|17
1646011250000|2022-02-28 01:20:50|||||||||2
1646011260000|2022-02-28 01:21:00|335.55|335.35|335.45|335.3|335.55|335.35|335.45|335.3|8
1646011270000|2022-02-28 01:21:10|335.5|335.35|335.5|335.35|335.5|335.35|335.45|335.35|4
1646011280000|2022-02-28 01:21:20|335.55|335.4|335.5|335.3|335.55|335.4|335.5|335.3|8
1646011290000|2022-02-28 01:21:30|335.45|335.25|335.4|335.25|335.45|335.25|335.4|335.25|13
1646011300000|2022-02-28 01:21:40|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|6
1646011310000|2022-02-28 01:21:50|335.5|335.35|335.6|335.45|335.6|335.45|335.5|335.35|6
1646011320000|2022-02-28 01:22:00|335.65|335.5|335.45|335.3|335.65|335.5|335.45|335.3|25
1646011330000|2022-02-28 01:22:10|335.4|335.25|335.4|335.25|335.45|335.3|335.4|335.25|3
1646011340000|2022-02-28 01:22:20|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|8
1646011350000|2022-02-28 01:22:30|335.3|335.15|335.25|335.1|335.3|335.15|335.25|335.1|12
1646011360000|2022-02-28 01:22:40|335.3|335.15|335.3|335.15|335.3|335.15|335.25|335.15|3
1646011370000|2022-02-28 01:22:50|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|5
1646011380000|2022-02-28 01:23:00|335.3|335.15|335.45|335.25|335.45|335.3|335.3|335.15|20
1646011390000|2022-02-28 01:23:10|335.4|335.2|335.4|335.25|335.45|335.25|335.3|335.15|30
1646011400000|2022-02-28 01:23:20|335.45|335.3|335.3|335.1|335.45|335.3|335.3|335.1|49
1646011410000|2022-02-28 01:23:30|335.25|335.05|335.25|335.05|335.25|335.05|335.25|335.05|1
1646011420000|2022-02-28 01:23:40|335.2|335.1|335.1|334.9|335.2|335.1|335.1|334.9|3
1646011430000|2022-02-28 01:23:50|335.05|334.85|335|334.85|335.05|334.85|335|334.85|11
1646011440000|2022-02-28 01:24:00|335.05|334.9|334.95|334.8|335.1|334.9|334.95|334.8|9
1646011450000|2022-02-28 01:24:10|335|334.85|334.9|334.75|335.05|334.85|334.85|334.7|6
1646011460000|2022-02-28 01:24:20|334.95|334.7|335|334.85|335|334.85|334.9|334.7|4
1646011470000|2022-02-28 01:24:30|335.05|334.9|334.95|334.8|335.05|334.9|334.9|334.75|9
1646011480000|2022-02-28 01:24:40|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|1
1646011490000|2022-02-28 01:24:50|334.95|334.8|334.95|334.75|335|334.8|334.95|334.75|6
1646011500000|2022-02-28 01:25:00|334.9|334.8|335.05|334.85|335.05|334.9|334.9|334.8|5
1646011510000|2022-02-28 01:25:10|335||335.05||335.05||335||1
1646011520000|2022-02-28 01:25:20|335|334.75|334.85|334.65|335.05|334.75|334.85|334.65|15
1646011530000|2022-02-28 01:25:30|334.9|334.7|334.8|334.6|334.9|334.7|334.8|334.6|35
1646011540000|2022-02-28 01:25:40|334.75|334.55|334.65|334.5|334.75|334.55|334.6|334.45|15
1646011550000|2022-02-28 01:25:50|334.7|334.55|334.75|334.55|334.75|334.55|334.7|334.55|8
1646011560000|2022-02-28 01:26:00|334.8|334.6|334.75|334.55|334.8|334.6|334.7|334.55|8
1646011570000|2022-02-28 01:26:10|334.7|334.6|334.75|334.6|334.75|334.6|334.7|334.5|9
1646011580000|2022-02-28 01:26:20|334.8|334.55|334.7|334.5|334.8|334.55|334.7|334.5|1
1646011590000|2022-02-28 01:26:30|334.65|334.45|334.6|334.45|334.65|334.45|334.6|334.45|3
1646011600000|2022-02-28 01:26:40|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|2
1646011610000|2022-02-28 01:26:50|334.5|334.4|334.5|334.3|334.5|334.4|334.45|334.3|26
1646011620000|2022-02-28 01:27:00|334.55|334.35|334.6|334.4|334.6|334.4|334.55|334.35|4
1646011630000|2022-02-28 01:27:10|334.55||334.55||334.55||334.55||3
1646011640000|2022-02-28 01:27:20|334.6|334.45|334.6|334.45|334.6|334.45|334.55|334.45|11
1646011650000|2022-02-28 01:27:30|334.55|334.4|334.6|334.45|334.6|334.45|334.55|334.4|7
1646011660000|2022-02-28 01:27:40|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|14
1646011670000|2022-02-28 01:27:50|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|8
1646011680000|2022-02-28 01:28:00|334.75|334.5|334.7|334.5|334.75|334.55|334.65|334.5|12
1646011690000|2022-02-28 01:28:10|334.65|334.45|334.65|334.45|334.7|334.45|334.6|334.45|6
1646011700000|2022-02-28 01:28:20|334.6|334.5|334.7|334.55|334.7|334.55|334.6|334.5|13
1646011710000|2022-02-28 01:28:30|334.75|334.5|334.65|334.5|334.75|334.5|334.65|334.5|14
1646011720000|2022-02-28 01:28:40|334.6|334.45|334.5|334.35|334.6|334.45|334.5|334.35|15
1646011730000|2022-02-28 01:28:50|334.45|334.3|334.4|334.25|334.45|334.3|334.4|334.25|22
1646011740000|2022-02-28 01:29:00|334.45|334.3|334.55|334.4|334.55|334.4|334.4|334.25|30
1646011750000|2022-02-28 01:29:10|334.6|334.35|334.55|334.4|334.6|334.4|334.55|334.35|7
1646011760000|2022-02-28 01:29:20|334.6|334.45|334.65|334.5|334.7|334.5|334.55|334.35|32
1646011770000|2022-02-28 01:29:30|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|17
1646011780000|2022-02-28 01:29:40|334.75|334.65|334.7|334.55|334.75|334.65|334.7|334.55|18
1646011790000|2022-02-28 01:29:50|334.75|334.6|334.75|334.6|334.8|334.65|334.75|334.6|15
1646011800000|2022-02-28 01:30:00|334.7|334.5|334.6|334.45|334.7|334.5|334.6|334.45|29
1646011810000|2022-02-28 01:30:10|334.65|334.4|334.5|334.35|334.65|334.4|334.5|334.35|10
1646011820000|2022-02-28 01:30:20|334.45|334.3|334.45|334.25|334.45|334.3|334.4|334.25|9
1646011830000|2022-02-28 01:30:30|334.4|334.3|334.4|334.2|334.4|334.3|334.3|334.15|23
1646011840000|2022-02-28 01:30:40|334.55|334.35|334.5|334.3|334.65|334.5|334.45|334.3|56
1646011850000|2022-02-28 01:30:50|334.45|334.35|334.45|334.3|334.5|334.35|334.45|334.3|25
1646011860000|2022-02-28 01:31:00|334.5|334.35|334.6|334.45|334.6|334.45|334.5|334.35|23
1646011870000|2022-02-28 01:31:10|334.65|334.5|334.65|334.5|334.7|334.5|334.65|334.5|6
1646011880000|2022-02-28 01:31:20|334.7|334.55|334.65|334.5|334.7|334.55|334.65|334.5|14
1646011890000|2022-02-28 01:31:30|||||||||3
1646011900000|2022-02-28 01:31:40|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|3
1646011910000|2022-02-28 01:31:50|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|5
1646011920000|2022-02-28 01:32:00|334.55|334.4|334.55|334.4|334.6|334.4|334.55|334.4|5
1646011930000|2022-02-28 01:32:10|334.6|334.45|334.6|334.4|334.6|334.45|334.55|334.4|4
1646011940000|2022-02-28 01:32:20|334.55|334.45|334.5|334.3|334.6|334.45|334.5|334.3|6
1646011950000|2022-02-28 01:32:30|334.45|334.35|334.45|334.3|334.6|334.4|334.45|334.3|17
1646011960000|2022-02-28 01:32:40|334.35|334.25|334.3|334.15|334.35|334.25|334.3|334.15|7
1646011970000|2022-02-28 01:32:50|334.35|334.2|334.3|334.15|334.35|334.2|334.3|334.15|5
1646011980000|2022-02-28 01:33:00|334.35|334.2|334.3|334.15|334.35|334.2|334.3|334.15|6
1646011990000|2022-02-28 01:33:10|||||||||2
1646012000000|2022-02-28 01:33:20|334.35|334.2|334.3|334.15|334.4|334.25|334.3|334.15|14
1646012010000|2022-02-28 01:33:30|334.35|334.1|334.35|334.15|334.35|334.2|334.35|334.1|7
1646012020000|2022-02-28 01:33:40|334.3|334.2|334.35|334.2|334.4|334.2|334.3|334.2|4
1646012030000|2022-02-28 01:33:50|334.3|334.15|334.3|334.15|334.3|334.15|334.3|334.15|2
1646012040000|2022-02-28 01:34:00|334.35|334.2|334.35|334.2|334.4|334.2|334.3|334.2|4
1646012050000|2022-02-28 01:34:10|334.4|334.15|334.4|334.25|334.4|334.25|334.35|334.15|10
1646012060000|2022-02-28 01:34:20|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.25|19
1646012070000|2022-02-28 01:34:30|334.4|334.25|334.4|334.25|334.4|334.3|334.4|334.25|3
1646012080000|2022-02-28 01:34:40|334.35|334.2|334.35|334.15|334.35|334.25|334.35|334.15|2
1646012090000|2022-02-28 01:34:50|334.3|334.2|334.3|334.15|334.35|334.2|334.25|334.1|3
1646012100000|2022-02-28 01:35:00|334.25|334.1|334.25|334.1|334.3|334.15|334.25|334.05|10
1646012110000|2022-02-28 01:35:10|334.2|334.05|334.2|334|334.2|334.05|334.2|334|3
1646012120000|2022-02-28 01:35:20|334.15|333.95|334.15|334|334.15|334|334.15|333.95|1
1646012130000|2022-02-28 01:35:30||333.95||334||334||333.95|0
1646012140000|2022-02-28 01:35:40||333.95||334||334||333.95|1
1646012150000|2022-02-28 01:35:50|334.2|334.05|334.25|334.1|334.25|334.1|334.2|334.05|6
1646012160000|2022-02-28 01:36:00|334.3||334.25||334.3||334.25||17
1646012170000|2022-02-28 01:36:10|334.3|334.15|334.4|334.25|334.4|334.25|334.3|334.15|13
1646012180000|2022-02-28 01:36:20|334.35|334.2|334.35|334.2|334.35|334.2|334.35|334.15|16
1646012190000|2022-02-28 01:36:30|334.3|334.15|334.3|334.1|334.3|334.15|334.3|334.1|7
1646012200000|2022-02-28 01:36:40|334.25||334.25||334.25||334.25||3
1646012210000|2022-02-28 01:36:50|334.2|334.05|334.1|333.95|334.2|334.05|334.1|333.95|16
1646012220000|2022-02-28 01:37:00||333.9||333.95||333.95||333.9|26
1646012230000|2022-02-28 01:37:10|334.15|334|334.15|334|334.2|334|334.15|333.95|10
1646012240000|2022-02-28 01:37:20|334.2|333.95|334.2|334|334.2|334|334.15|333.95|2
1646012250000|2022-02-28 01:37:30|334.15|334.05|334.2|334.05|334.2|334.05|334.15|334.05|0
1646012270000|2022-02-28 01:37:50|334.15|334|334.2|334.05|334.2|334.05|334.15|334|31
1646012280000|2022-02-28 01:38:00|334.15|334|334.15|334|334.15|334|334.15|334|6
1646012290000|2022-02-28 01:38:10||333.95||334||334||333.95|4
1646012300000|2022-02-28 01:38:20|334.1|333.95|334.1|333.95|334.1|333.95|334.1|333.95|5
1646012310000|2022-02-28 01:38:30|334.05|333.9|334.05|333.9|334.05|333.9|334.05|333.9|10
1646012320000|2022-02-28 01:38:40|334|333.85|333.9|333.75|334|333.85|333.9|333.75|5
1646012330000|2022-02-28 01:38:50|333.85|333.65|333.85|333.7|333.95|333.75|333.85|333.65|8
1646012340000|2022-02-28 01:39:00|333.9|333.75|333.9|333.75|334|333.85|333.9|333.75|9
1646012360000|2022-02-28 01:39:20|333.95|333.7|333.9|333.75|333.95|333.75|333.9|333.7|7
1646012380000|2022-02-28 01:39:40|333.85|333.7|333.8|333.65|333.85|333.7|333.8|333.6|4
1646012390000|2022-02-28 01:39:50|333.75|333.6|333.75|333.6|333.8|333.65|333.75|333.6|2
1646012400000|2022-02-28 01:40:00|333.8|333.65|333.8|333.65|333.85|333.65|333.8|333.65|9
1646012410000|2022-02-28 01:40:10|333.85|333.7|333.95|333.8|333.95|333.8|333.8|333.65|53
1646012420000|2022-02-28 01:40:20|333.9|333.75|333.8|333.65|333.9|333.8|333.8|333.65|20
1646012430000|2022-02-28 01:40:30|333.85|333.6|333.8|333.65|333.85|333.65|333.75|333.6|14
1646012440000|2022-02-28 01:40:40|333.75|333.6|333.8|333.65|333.8|333.65|333.75|333.6|7
1646012450000|2022-02-28 01:40:50|333.75|333.6|333.8|333.65|333.8|333.65|333.75|333.6|0
1646012460000|2022-02-28 01:41:00|333.85|333.7|333.85|333.65|333.85|333.7|333.8|333.65|12
1646012470000|2022-02-28 01:41:10|333.8|333.6|333.75|333.6|333.8|333.6|333.75|333.6|0
1646012490000|2022-02-28 01:41:30|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.5|8
1646012500000|2022-02-28 01:41:40|333.7|333.55|333.65|333.5|333.7|333.55|333.65|333.5|7
1646012510000|2022-02-28 01:41:50|333.7|333.45|333.7|333.55|333.7|333.55|333.7|333.45|3
1646012520000|2022-02-28 01:42:00|333.65|333.5|333.75|333.55|333.75|333.6|333.65|333.45|12
1646012530000|2022-02-28 01:42:10|333.8|333.6|333.7|333.55|333.8|333.6|333.7|333.55|13
1646012540000|2022-02-28 01:42:20|333.75|333.5|333.7|333.55|333.75|333.55|333.65|333.5|6
1646012550000|2022-02-28 01:42:30|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|6
1646012560000|2022-02-28 01:42:40|||||||||1
1646012570000|2022-02-28 01:42:50|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|5
1646012590000|2022-02-28 01:43:10|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|8
1646012600000|2022-02-28 01:43:20|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|7
1646012610000|2022-02-28 01:43:30|333.75|333.6|333.8|333.65|333.85|333.7|333.75|333.6|27
1646012620000|2022-02-28 01:43:40|333.75|333.6|333.8|333.6|333.8|333.65|333.75|333.6|1
1646012630000|2022-02-28 01:43:50|333.75|333.65|333.85|333.65|333.85|333.65|333.75|333.6|9
1646012640000|2022-02-28 01:44:00|333.8|333.6|333.85|333.7|333.85|333.7|333.8|333.6|10
1646012650000|2022-02-28 01:44:10|333.9|333.65|333.9|333.7|333.9|333.75|333.85|333.65|14
1646012660000|2022-02-28 01:44:20|333.85|333.75|333.95|333.8|333.95|333.8|333.85|333.7|14
1646012670000|2022-02-28 01:44:30|333.9|333.75|334|333.8|334|333.85|333.9|333.75|17
1646012680000|2022-02-28 01:44:40|333.95|333.85|333.95|333.75|334|333.85|333.95|333.75|4
1646012690000|2022-02-28 01:44:50|334|333.8|334.05|333.9|334.05|333.9|334|333.75|6
1646012700000|2022-02-28 01:45:00|334|333.85|334|333.85|334|333.9|334|333.85|10
1646012710000|2022-02-28 01:45:10|333.95|333.8|333.85|333.7|333.95|333.8|333.85|333.65|14
1646012720000|2022-02-28 01:45:20|333.8|333.65|333.85|333.7|333.85|333.7|333.8|333.65|4
1646012730000|2022-02-28 01:45:30|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.55|9
1646012740000|2022-02-28 01:45:40|333.8|333.55|333.7|333.55|333.8|333.55|333.7|333.55|1
1646012750000|2022-02-28 01:45:50|333.65|333.5|333.75|333.6|333.75|333.6|333.65|333.5|7
1646012760000|2022-02-28 01:46:00|333.7|333.55|333.75|333.6|333.8|333.6|333.7|333.55|8
1646012770000|2022-02-28 01:46:10|333.7|333.55|333.6|333.45|333.7|333.55|333.6|333.4|5
1646012780000|2022-02-28 01:46:20|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|0
1646012790000|2022-02-28 01:46:30|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.45|6
1646012800000|2022-02-28 01:46:40|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.45|5
1646012810000|2022-02-28 01:46:50|333.6|333.45|333.6|333.45|333.65|333.45|333.6|333.45|4
1646012820000|2022-02-28 01:47:00|333.55|333.4|333.55|333.4|333.6|333.4|333.55|333.4|1
1646012830000|2022-02-28 01:47:10|333.6|333.45|333.6|333.45|333.65|333.5|333.6|333.45|2
1646012840000|2022-02-28 01:47:20|333.55|333.4|333.55|333.4|333.6|333.4|333.55|333.35|16
1646012850000|2022-02-28 01:47:30|333.5|333.3|333.5|333.3|333.5|333.35|333.5|333.3|18
1646012860000|2022-02-28 01:47:40|333.45|333.25|333.4|333.25|333.45|333.3|333.4|333.25|19
1646012870000|2022-02-28 01:47:50|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|29
1646012880000|2022-02-28 01:48:00|333.45||333.45||333.45||333.4||4
1646012890000|2022-02-28 01:48:10|333.5|333.3|333.5|333.35|333.5|333.35|333.5|333.3|11
1646012900000|2022-02-28 01:48:20|333.4|333.3|333.4|333.25|333.5|333.35|333.4|333.25|41
1646012910000|2022-02-28 01:48:30|333.45|333.2|333.4|333.25|333.45|333.25|333.4|333.2|29
1646012920000|2022-02-28 01:48:40|333.35|333.2|333.3|333.15|333.4|333.2|333.3|333.15|23
1646012930000|2022-02-28 01:48:50|333.25|333.1|333.25|333.05|333.3|333.1|333.2|333.05|15
1646012940000|2022-02-28 01:49:00|333.2|333.1|333.25|333.1|333.25|333.1|333.2|333.05|9
1646012950000|2022-02-28 01:49:10|333.3|333.15|333.4|333.25|333.4|333.25|333.3|333.15|38
1646012960000|2022-02-28 01:49:20|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|2
1646012970000|2022-02-28 01:49:30|||||||||1
1646012980000|2022-02-28 01:49:40|333.5|333.35|333.55|333.35|333.55|333.4|333.45|333.3|38
1646012990000|2022-02-28 01:49:50|333.5|333.3|333.5|333.35|333.5|333.35|333.45|333.3|5
1646013000000|2022-02-28 01:50:00|||||||||16
1646013010000|2022-02-28 01:50:10|||||||||1
1646013020000|2022-02-28 01:50:20|333.55|333.3|333.5|333.3|333.55|333.35|333.45|333.3|16
1646013030000|2022-02-28 01:50:30|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|2
1646013040000|2022-02-28 01:50:40|333.45|333.25|333.45|333.3|333.5|333.3|333.4|333.2|3
1646013050000|2022-02-28 01:50:50|333.4|333.25|333.4|333.25|333.45|333.3|333.4|333.25|7
1646013060000|2022-02-28 01:51:00|333.35|333.2|333.3|333.15|333.35|333.2|333.3|333.1|23
1646013070000|2022-02-28 01:51:10|333.35|333.1|333.35|333.15|333.35|333.15|333.35|333.1|18
1646013080000|2022-02-28 01:51:20||333.2||333.15||333.2||333.15|0
1646013090000|2022-02-28 01:51:30|333.3|333.2|333.35|333.2|333.35|333.2|333.3|333.15|4
1646013100000|2022-02-28 01:51:40|333.4|333.25|333.4|333.25|333.4|333.25|333.35|333.2|4
1646013110000|2022-02-28 01:51:50|333.35|333.2|333.4|333.25|333.4|333.25|333.35|333.2|3
1646013120000|2022-02-28 01:52:00|333.35|333.2|333.35|333.2|333.4|333.25|333.35|333.2|4
1646013130000|2022-02-28 01:52:10|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.25|4
1646013150000|2022-02-28 01:52:30|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.15|8
1646013160000|2022-02-28 01:52:40|333.4|333.25|333.4|333.2|333.4|333.25|333.35|333.2|1
1646013170000|2022-02-28 01:52:50|333.35|333.15|333.35|333.15|333.4|333.2|333.3|333.15|0
1646013180000|2022-02-28 01:53:00|333.3|333.1|333.2|333.05|333.3|333.15|333.2|333.05|13
1646013190000|2022-02-28 01:53:10||333||333.05||333.05||333|5
1646013200000|2022-02-28 01:53:20|333.25|333.1|333.15|333|333.25|333.1|333.15|333|9
1646013210000|2022-02-28 01:53:30|333.2|333.05|333.2|333.05|333.25|333.1|333.2|333.05|10
1646013220000|2022-02-28 01:53:40|333.25|333|333.15|333|333.25|333.05|333.15|333|2
1646013230000|2022-02-28 01:53:50|333.2|332.95|333.05|332.9|333.2|333|333.05|332.9|11
1646013240000|2022-02-28 01:54:00||332.85||332.9||332.9||332.85|6
1646013250000|2022-02-28 01:54:10|332.95|332.85|332.95|332.75|332.95|332.85|332.95|332.75|12
1646013260000|2022-02-28 01:54:20|332.9|332.8|332.95|332.8|333|332.8|332.9|332.75|2
1646013270000|2022-02-28 01:54:30|332.9|332.75|332.85|332.7|332.9|332.75|332.85|332.7|8
1646013280000|2022-02-28 01:54:40|332.9|332.75|332.85|332.7|332.95|332.75|332.85|332.65|27
1646013290000|2022-02-28 01:54:50|332.9|332.75|332.8|332.65|332.95|332.75|332.8|332.65|6
1646013300000|2022-02-28 01:55:00|332.85|332.7|332.85|332.65|332.9|332.75|332.8|332.65|8
1646013310000|2022-02-28 01:55:10|332.9|332.7|332.9|332.7|332.95|332.75|332.85|332.65|7
1646013320000|2022-02-28 01:55:20|332.95|332.75|332.9|332.7|332.95|332.8|332.9|332.7|2
1646013330000|2022-02-28 01:55:30|332.95|332.75|332.9|332.75|332.95|332.8|332.9|332.7|8
1646013340000|2022-02-28 01:55:40|332.95|332.7|332.95|332.8|332.95|332.8|332.95|332.7|1
1646013350000|2022-02-28 01:55:50||332.75||332.8||332.8||332.75|3
1646013360000|2022-02-28 01:56:00|332.9|332.75|332.95|332.75|332.95|332.8|332.9|332.7|4
1646013370000|2022-02-28 01:56:10|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.7|3
1646013380000|2022-02-28 01:56:20|332.9|332.75|332.9|332.7|332.9|332.75|332.9|332.7|12
1646013390000|2022-02-28 01:56:30|332.85|332.75|332.9|332.75|332.9|332.75|332.85|332.7|9
1646013400000|2022-02-28 01:56:40|332.85|332.7|332.75|332.6|332.85|332.75|332.75|332.6|15
1646013410000|2022-02-28 01:56:50|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|15
1646013420000|2022-02-28 01:57:00|332.85|332.7|332.85|332.7|332.85|332.7|332.85|332.7|4
1646013430000|2022-02-28 01:57:10|332.9|332.75|332.9|332.75|332.9|332.75|332.85|332.7|9
1646013440000|2022-02-28 01:57:20|332.85|332.7|332.85|332.7|332.9|332.75|332.85|332.65|1
1646013450000|2022-02-28 01:57:30|332.8|332.65|332.8|332.65|332.8|332.65|332.75|332.6|14
1646013460000|2022-02-28 01:57:40|332.75|332.6|332.7|332.55|332.75|332.65|332.7|332.55|17
1646013470000|2022-02-28 01:57:50||332.5||332.55||332.55||332.5|4
1646013480000|2022-02-28 01:58:00|332.65|332.5|332.7|332.55|332.7|332.55|332.65|332.5|1
1646013490000|2022-02-28 01:58:10|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.55|4
1646013500000|2022-02-28 01:58:20|332.75|332.6|332.85|332.65|332.85|332.65|332.75|332.6|4
1646013510000|2022-02-28 01:58:30|332.8|332.7|332.8|332.65|332.9|332.75|332.8|332.65|16
1646013520000|2022-02-28 01:58:40|332.85|332.7|332.85|332.7|332.9|332.7|332.85|332.7|4
1646013530000|2022-02-28 01:58:50|332.9|332.65|332.9|332.75|332.9|332.75|332.85|332.65|11
1646013540000|2022-02-28 01:59:00|332.95|332.7|332.9|332.75|332.95|332.75|332.9|332.7|10
1646013550000|2022-02-28 01:59:10|||||||||7
1646013560000|2022-02-28 01:59:20|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|3
1646013570000|2022-02-28 01:59:30|332.9|332.75|332.95|332.8|332.95|332.8|332.9|332.75|11
1646013580000|2022-02-28 01:59:40|332.9|332.75|332.9|332.75|332.95|332.75|332.9|332.75|2
1646013590000|2022-02-28 01:59:50|332.85|332.7|332.95|332.75|332.95|332.75|332.85|332.7|6
1646013600000|2022-02-28 02:00:00|333|332.8|333|332.85|333|332.85|333|332.8|12
1646013610000|2022-02-28 02:00:10|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|8
1646013620000|2022-02-28 02:00:20|333|332.85|333|332.8|333|332.85|333|332.8|10
1646013630000|2022-02-28 02:00:30||332.85||332.85||332.85||332.8|4
1646013640000|2022-02-28 02:00:40|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.9|4
1646013650000|2022-02-28 02:00:50|333.1|332.95|333.2|333.05|333.2|333.05|333.1|332.95|17
1646013660000|2022-02-28 02:01:00|333.15|333|333.1|332.95|333.15|333|333.1|332.95|16
1646013670000|2022-02-28 02:01:10|333.15|332.9|333.05|332.9|333.15|332.9|333|332.85|15
1646013680000|2022-02-28 02:01:20|333|332.85|333.05|332.85|333.05|332.9|333|332.85|0
1646013690000|2022-02-28 02:01:30|333|332.9|333.05|332.85|333.05|332.9|333|332.85|1
1646013700000|2022-02-28 02:01:40|333|332.9|333|332.85|333.05|332.9|333|332.8|12
1646013710000|2022-02-28 02:01:50||332.8||332.8||332.85||332.8|0
1646013720000|2022-02-28 02:02:00|332.95|332.85|333|332.8|333.05|332.85|332.95|332.8|3
1646013730000|2022-02-28 02:02:10|332.95|332.85|333|332.85|333|332.85|332.95|332.8|2
1646013740000|2022-02-28 02:02:20|332.95|332.8|332.95|332.8|332.95|332.8|332.95|332.8|1
1646013750000|2022-02-28 02:02:30|332.9|332.75|332.95|332.8|333|332.8|332.9|332.75|9
1646013760000|2022-02-28 02:02:40|332.9|332.75|332.85|332.7|332.95|332.75|332.85|332.7|5
1646013770000|2022-02-28 02:02:50|332.9||332.85||332.9||332.85||0
1646013780000|2022-02-28 02:03:00|332.8|332.65|332.75|332.6|332.85|332.65|332.75|332.6|4
1646013790000|2022-02-28 02:03:10|332.7|332.55|332.7|332.55|332.75|332.55|332.65|332.45|10
1646013800000|2022-02-28 02:03:20|332.75||332.75||332.75||332.7||1
1646013810000|2022-02-28 02:03:30|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|4
1646013820000|2022-02-28 02:03:40|332.75|332.55|332.7|332.55|332.75|332.55|332.7|332.55|2
1646013830000|2022-02-28 02:03:50|332.75|332.6|332.7|332.55|332.75|332.6|332.7|332.55|1
1646013840000|2022-02-28 02:04:00|332.65|332.5|332.7|332.5|332.7|332.55|332.65|332.5|0
1646013850000|2022-02-28 02:04:10|332.65||332.7||332.7||332.65||1
1646013860000|2022-02-28 02:04:20|332.65|332.55|332.75|332.6|332.75|332.6|332.65|332.5|5
1646013870000|2022-02-28 02:04:30|332.7|332.55|332.7|332.5|332.75|332.6|332.65|332.5|3
1646013880000|2022-02-28 02:04:40|332.65|332.55|332.7|332.5|332.7|332.55|332.65|332.5|1
1646013890000|2022-02-28 02:04:50|332.65|332.45|332.6|332.45|332.65|332.45|332.6|332.45|4
1646013900000|2022-02-28 02:05:00|332.65|332.4|332.6|332.45|332.65|332.5|332.6|332.4|1
1646013910000|2022-02-28 02:05:10|332.55|332.4|332.5|332.35|332.6|332.4|332.5|332.35|4
1646013920000|2022-02-28 02:05:20|332.45|332.3|332.5|332.35|332.5|332.35|332.45|332.3|3
1646013930000|2022-02-28 02:05:30|332.45|332.3|332.45|332.3|332.45|332.35|332.45|332.3|1
1646013940000|2022-02-28 02:05:40|332.4|332.25|332.45|332.3|332.45|332.3|332.4|332.25|1
1646013950000|2022-02-28 02:05:50|332.4|332.25|332.4|332.25|332.45|332.25|332.35|332.2|8
1646013960000|2022-02-28 02:06:00|332.45||332.4||332.45||332.4||0
1646013970000|2022-02-28 02:06:10|332.45|332.3|332.45|332.3|332.45|332.3|332.4|332.3|11
1646013980000|2022-02-28 02:06:20|332.5|332.25|332.5|332.35|332.5|332.35|332.5|332.25|14
1646013990000|2022-02-28 02:06:30||332.3||332.3||332.35||332.3|2
1646014000000|2022-02-28 02:06:40||332.35||332.3||332.35||332.3|0
1646014010000|2022-02-28 02:06:50|332.45|332.35|332.45|332.3|332.45|332.35|332.45|332.3|22
1646014020000|2022-02-28 02:07:00|332.4|332.25|332.4|332.2|332.4|332.25|332.35|332.2|7
1646014030000|2022-02-28 02:07:10|332.35|332.15|332.3|332.15|332.4|332.2|332.3|332.15|1
1646014040000|2022-02-28 02:07:20|332.35||332.35||332.35||332.3||3
1646014050000|2022-02-28 02:07:30||332.2||332.2||332.2||332.2|0
1646014060000|2022-02-28 02:07:40|332.3|332.15|332.35|332.15|332.4|332.25|332.3|332.15|20
1646014070000|2022-02-28 02:07:50|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.15|40
1646014080000|2022-02-28 02:08:00|332.35|332.15|332.35|332.2|332.4|332.2|332.35|332.15|13
1646014090000|2022-02-28 02:08:10|332.4|332.25|332.4|332.25|332.4|332.25|332.35|332.25|0
1646014100000|2022-02-28 02:08:20|332.35|332.2|332.35|332.2|332.35|332.25|332.35|332.2|0
1646014110000|2022-02-28 02:08:30|332.3|332.15|332.4|332.25|332.4|332.25|332.3|332.15|9
1646014120000|2022-02-28 02:08:40|332.45|332.3|332.45|332.3|332.5|332.3|332.45|332.3|2
1646014130000|2022-02-28 02:08:50|332.5|332.35|332.55|332.35|332.55|332.35|332.45|332.35|1
1646014140000|2022-02-28 02:09:00|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|3
1646014150000|2022-02-28 02:09:10|332.55||332.6||332.6||332.55||1
1646014160000|2022-02-28 02:09:20||332.45||332.45||332.45||332.45|0
1646014180000|2022-02-28 02:09:40|332.65|332.5|332.65|332.5|332.65|332.5|332.6|332.5|8
1646014190000|2022-02-28 02:09:50|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|7
1646014200000|2022-02-28 02:10:00|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|7
1646014210000|2022-02-28 02:10:10|332.55|332.4|332.6|332.4|332.6|332.4|332.55|332.4|8
1646014220000|2022-02-28 02:10:20|332.55|332.35|332.55|332.35|332.6|332.4|332.5|332.35|13
1646014230000|2022-02-28 02:10:30||332.4||332.4||332.4||332.4|0
1646014240000|2022-02-28 02:10:40|332.5|332.35|332.65|332.5|332.65|332.5|332.5|332.35|31
1646014250000|2022-02-28 02:10:50|332.7|332.6|332.75|332.55|332.8|332.65|332.65|332.55|39
1646014260000|2022-02-28 02:11:00|332.7|332.5|332.65|332.5|332.75|332.5|332.65|332.5|10
1646014270000|2022-02-28 02:11:10|||||||||3
1646014280000|2022-02-28 02:11:20|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|5
1646014290000|2022-02-28 02:11:30|||||||||1
1646014300000|2022-02-28 02:11:40|332.55|332.4|332.35|332.2|332.55|332.4|332.35|332.2|16
1646014310000|2022-02-28 02:11:50|332.4|332.25|332.4|332.25|332.45|332.25|332.4|332.25|27
1646014320000|2022-02-28 02:12:00|332.45|332.3|332.55|332.4|332.6|332.4|332.45|332.3|8
1646014330000|2022-02-28 02:12:10|332.5|332.35|332.55|332.4|332.55|332.4|332.5|332.35|5
1646014340000|2022-02-28 02:12:20|332.6|332.45|332.6|332.45|332.6|332.45|332.6|332.45|3
1646014350000|2022-02-28 02:12:30|332.55|332.4|332.6|332.45|332.65|332.5|332.55|332.4|13
1646014360000|2022-02-28 02:12:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.5|6
1646014370000|2022-02-28 02:12:50|332.7|332.55|332.7|332.55|332.7|332.55|332.65|332.55|8
1646014380000|2022-02-28 02:13:00|332.65|332.5|332.6|332.45|332.65|332.5|332.6|332.45|11
1646014390000|2022-02-28 02:13:10|332.55|332.4|332.6|332.4|332.6|332.4|332.55|332.4|3
1646014400000|2022-02-28 02:13:20|332.55|332.45|332.65|332.45|332.65|332.45|332.55|332.45|2
1646014410000|2022-02-28 02:13:30|332.6|332.5|332.65|332.5|332.7|332.5|332.6|332.5|1
1646014420000|2022-02-28 02:13:40|332.6|332.45|332.6|332.4|332.6|332.45|332.6|332.4|5
1646014430000|2022-02-28 02:13:50|332.55|332.35|332.55|332.35|332.6|332.35|332.55|332.35|2
1646014440000|2022-02-28 02:14:00|332.5||332.5||332.5||332.5||0
1646014450000|2022-02-28 02:14:10|332.55|332.3|332.45|332.3|332.55|332.3|332.45|332.3|1
1646014460000|2022-02-28 02:14:20|332.4|332.25|332.5|332.3|332.5|332.3|332.4|332.25|4
1646014470000|2022-02-28 02:14:30|332.45||332.5||332.5||332.45||0
1646014480000|2022-02-28 02:14:40|332.55|332.35|332.55|332.35|332.55|332.4|332.55|332.35|0
1646014490000|2022-02-28 02:14:50|332.5|332.4|332.5|332.35|332.55|332.4|332.5|332.35|0
1646014500000|2022-02-28 02:15:00|332.55|332.4|332.55|332.4|332.55|332.4|332.55|332.4|1
1646014510000|2022-02-28 02:15:10|||||||||1
1646014530000|2022-02-28 02:15:30|332.5|332.35|332.4|332.25|332.5|332.35|332.4|332.25|6
1646014540000|2022-02-28 02:15:40|332.35|332.2|332.3|332.1|332.35|332.25|332.3|332.1|2
1646014550000|2022-02-28 02:15:50|332.25||332.3||332.3||332.25||0
1646014560000|2022-02-28 02:16:00|332.25|332.05|332.2|332.05|332.3|332.05|332.2|332.05|1
1646014570000|2022-02-28 02:16:10|332.3|332.1|332.35|332.15|332.35|332.15|332.25|332.1|6
1646014580000|2022-02-28 02:16:20|332.3|332.1|332.3|332.15|332.3|332.15|332.3|332.1|1
1646014590000|2022-02-28 02:16:30|332.35|332.2|332.4|332.25|332.45|332.25|332.35|332.2|5
1646014600000|2022-02-28 02:16:40|332.45|332.3|332.35|332.2|332.45|332.3|332.35|332.15|19
1646014610000|2022-02-28 02:16:50|332.3|332.15|332.35|332.15|332.4|332.2|332.3|332.15|13
1646014620000|2022-02-28 02:17:00|332.3|332.1|332.25|332.1|332.3|332.1|332.25|332.1|3
1646014630000|2022-02-28 02:17:10|332.15|332.05|332.25|332.1|332.25|332.1|332.15|332|14
1646014650000|2022-02-28 02:17:30|332.2|332.05|332.2|332.05|332.2|332.05|332.2|332|7
1646014660000|2022-02-28 02:17:40|332.25|332.1|332.2|332|332.25|332.1|332.2|332|15
1646014670000|2022-02-28 02:17:50|332.15|332.05|332.15|332|332.15|332.05|332.15|332|1
1646014680000|2022-02-28 02:18:00|332.2||332.15||332.2||332.15||1
1646014690000|2022-02-28 02:18:10|332.2||332.15||332.2||332.15||1
1646014700000|2022-02-28 02:18:20|332.2||332.2||332.2||332.2||2
1646014710000|2022-02-28 02:18:30||332.05||332.05||332.05||332|0
1646014720000|2022-02-28 02:18:40|332.25|332|332.25|332.1|332.25|332.1|332.25|332|5
1646014730000|2022-02-28 02:18:50|332.2|332.05|332.15|332|332.25|332.05|332.15|332|3
1646014740000|2022-02-28 02:19:00|332.2|332.05|332.2|332|332.2|332.05|332.2|332|3
1646014750000|2022-02-28 02:19:10|332.25|332.05|332.25|332.05|332.25|332.1|332.2|332|0
1646014760000|2022-02-28 02:19:20||332.1||332.1||332.1||332.05|3
1646014770000|2022-02-28 02:19:30|332.3|332.15|332.3|332.15|332.3|332.15|332.3|332.1|6
1646014780000|2022-02-28 02:19:40|332.25|332.1|332.25|332.05|332.25|332.1|332.25|332.05|3
1646014790000|2022-02-28 02:19:50||332.1||332.1||332.1||332.05|2
1646014800000|2022-02-28 02:20:00|332.2|332.05|332.25|332.05|332.25|332.1|332.2|332.05|2
1646014810000|2022-02-28 02:20:10|332.2|332.1|332.2|332.05|332.2|332.1|332.2|332.05|2
1646014820000|2022-02-28 02:20:20|332.15|332|332.2|332|332.2|332|332.15|332|16
1646014830000|2022-02-28 02:20:30|332.15|332.05|332.2|332.05|332.25|332.05|332.15|332.05|2
1646014840000|2022-02-28 02:20:40|332.25|332.1|332.35|332.15|332.35|332.15|332.25|332.1|6
1646014850000|2022-02-28 02:20:50|332.3|332.2|332.3|332.15|332.35|332.2|332.3|332.15|2
1646014860000|2022-02-28 02:21:00|332.35|332.2|332.4|332.25|332.45|332.25|332.35|332.2|8
1646014870000|2022-02-28 02:21:10|332.45||332.45||332.45||332.4||1
1646014880000|2022-02-28 02:21:20||332.3||332.25||332.3||332.25|7
1646014890000|2022-02-28 02:21:30|332.4||332.4||332.4||332.4||2
1646014900000|2022-02-28 02:21:40|332.35|332.2|332.35|332.2|332.4|332.2|332.35|332.2|6
1646014920000|2022-02-28 02:22:00|||||||||1
1646014940000|2022-02-28 02:22:20|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|12
1646014960000|2022-02-28 02:22:40|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|6
1646014970000|2022-02-28 02:22:50|332.5|332.35|332.6|332.45|332.6|332.45|332.5|332.35|13
1646014980000|2022-02-28 02:23:00|332.55|332.4|332.5|332.35|332.55|332.4|332.5|332.35|14
1646014990000|2022-02-28 02:23:10|332.55|332.3|332.5|332.35|332.55|332.35|332.5|332.3|15
1646015010000|2022-02-28 02:23:30|332.55||332.55||332.55||332.55||0
1646015020000|2022-02-28 02:23:40|332.5|332.4|332.5|332.35|332.5|332.4|332.5|332.35|10
1646015030000|2022-02-28 02:23:50|332.45|332.3|332.45|332.3|332.45|332.3|332.45|332.3|2
1646015040000|2022-02-28 02:24:00|||||||||1
1646015050000|2022-02-28 02:24:10|332.4|332.25|332.4|332.25|332.4|332.25|332.4|332.25|7
1646015060000|2022-02-28 02:24:20||332.2||332.2||332.25||332.2|1
1646015070000|2022-02-28 02:24:30||332.25||332.2||332.25||332.2|0
1646015080000|2022-02-28 02:24:40|332.35|332.15|332.3|332.1|332.35|332.15|332.3|332.1|0
1646015090000|2022-02-28 02:24:50|332.25||332.25||332.25||332.25||1
1646015100000|2022-02-28 02:25:00|332.2|332.05|332.3|332.1|332.35|332.15|332.15|332|28
1646015110000|2022-02-28 02:25:10|332.25|332.05|332.25|332.05|332.25|332.05|332.25|332.05|3
1646015120000|2022-02-28 02:25:20|332.3|332.1|332.2|332|332.3|332.1|332.2|332|20
1646015130000|2022-02-28 02:25:30|332.25|332.05|332.3|332.1|332.3|332.1|332.25|332|3
1646015140000|2022-02-28 02:25:40|332.25||332.3||332.3||332.25||0
1646015150000|2022-02-28 02:25:50|332.25||332.3||332.3||332.25||0
1646015160000|2022-02-28 02:26:00|332.25|332.15|332.3|332.15|332.3|332.15|332.25|332.15|3
1646015170000|2022-02-28 02:26:10|332.35||332.3||332.35||332.3||1
1646015180000|2022-02-28 02:26:20|332.35||332.35||332.35||332.3||0
1646015190000|2022-02-28 02:26:30|332.3|332.2|332.35|332.2|332.35|332.2|332.3|332.15|1
1646015200000|2022-02-28 02:26:40|332.4|332.25|332.45|332.25|332.45|332.3|332.4|332.25|6
1646015210000|2022-02-28 02:26:50|332.4|332.3|332.5|332.35|332.55|332.35|332.4|332.3|16
1646015220000|2022-02-28 02:27:00|332.45|332.3|332.45|332.3|332.5|332.3|332.45|332.3|3
1646015240000|2022-02-28 02:27:20|332.4|332.25|332.35|332.2|332.4|332.25|332.35|332.2|9
1646015250000|2022-02-28 02:27:30|332.3|332.15|332.3|332.1|332.3|332.15|332.3|332.1|6
1646015260000|2022-02-28 02:27:40||332.15||332.1||332.15||332.1|0
1646015270000|2022-02-28 02:27:50|332.35|332.15|332.3|332.1|332.35|332.15|332.3|332.1|7
1646015280000|2022-02-28 02:28:00|332.25|332.15|332.25|332.1|332.25|332.15|332.25|332.1|0
1646015300000|2022-02-28 02:28:20|332.2|332.05|332.25|332.05|332.25|332.05|332.2|332|4
1646015310000|2022-02-28 02:28:30||332.1||332.1||332.1||332.05|0
1646015320000|2022-02-28 02:28:40|332.2|332.05|332.15|332|332.2|332.05|332.15|331.95|5
1646015330000|2022-02-28 02:28:50|332.1|331.95|332.05|331.85|332.1|331.95|332|331.85|6
1646015340000|2022-02-28 02:29:00|332.1|331.9|332.15|332|332.15|332|332.1|331.9|6
1646015350000|2022-02-28 02:29:10|332.2||332.15||332.2||332.15||1
1646015360000|2022-02-28 02:29:20|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.9|1
1646015370000|2022-02-28 02:29:30|332.15|331.9|332.05|331.85|332.15|331.95|332.05|331.85|3
1646015380000|2022-02-28 02:29:40|332|331.8|331.95|331.75|332.05|331.8|331.95|331.75|11
1646015390000|2022-02-28 02:29:50||331.8||331.75||331.8||331.75|0
1646015400000|2022-02-28 02:30:00|332|331.8|331.9|331.75|332|331.8|331.9|331.75|2
1646015410000|2022-02-28 02:30:10|331.85|331.7|331.9|331.7|331.95|331.75|331.85|331.7|10
1646015420000|2022-02-28 02:30:20|331.85|331.65|331.85|331.65|331.9|331.7|331.8|331.6|1
1646015430000|2022-02-28 02:30:30|331.8|331.6|331.8|331.6|331.85|331.6|331.8|331.6|0
1646015440000|2022-02-28 02:30:40|331.75||331.75||331.8||331.75||2
1646015450000|2022-02-28 02:30:50|331.8|331.65|331.8|331.6|331.8|331.65|331.75|331.6|1
1646015460000|2022-02-28 02:31:00|331.75|331.55|331.75|331.55|331.8|331.6|331.7|331.55|11
1646015470000|2022-02-28 02:31:10|331.7|331.5|331.65|331.5|331.75|331.5|331.65|331.5|1
1646015480000|2022-02-28 02:31:20||331.45||331.5||331.5||331.45|4
1646015490000|2022-02-28 02:31:30|331.7|331.45|331.7|331.55|331.7|331.55|331.7|331.45|9
1646015500000|2022-02-28 02:31:40|331.75|331.5|331.65|331.5|331.75|331.5|331.65|331.5|13
1646015520000|2022-02-28 02:32:00|331.7|331.45|331.7|331.5|331.7|331.5|331.65|331.45|13
1646015530000|2022-02-28 02:32:10|331.65|331.55|331.7|331.5|331.7|331.55|331.65|331.5|4
1646015540000|2022-02-28 02:32:20|331.75|331.55|331.75|331.6|331.8|331.6|331.75|331.55|10
1646015550000|2022-02-28 02:32:30|331.8|331.55|331.8|331.6|331.8|331.6|331.75|331.55|7
1646015560000|2022-02-28 02:32:40|331.75|331.65|331.85|331.7|331.85|331.7|331.75|331.65|11
1646015570000|2022-02-28 02:32:50|331.9||331.9||331.9||331.85||2
1646015580000|2022-02-28 02:33:00|331.85|331.75|331.95|331.75|331.95|331.8|331.85|331.75|10
1646015590000|2022-02-28 02:33:10||331.8||331.8||331.8||331.75|4
1646015600000|2022-02-28 02:33:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|7
1646015610000|2022-02-28 02:33:30|331.85|331.7|331.8|331.6|331.85|331.7|331.75|331.6|18
1646015620000|2022-02-28 02:33:40|331.75|331.65|331.75|331.6|331.75|331.65|331.75|331.6|12
1646015630000|2022-02-28 02:33:50|331.7|331.55|331.7|331.5|331.7|331.55|331.65|331.5|3
1646015640000|2022-02-28 02:34:00|331.65||331.65||331.65||331.65||0
1646015650000|2022-02-28 02:34:10|331.75|331.55|331.7|331.55|331.75|331.55|331.7|331.55|9
1646015660000|2022-02-28 02:34:20|331.65|331.5|331.7|331.5|331.7|331.55|331.65|331.5|7
1646015680000|2022-02-28 02:34:40|331.65|331.45|331.6|331.45|331.65|331.45|331.6|331.45|3
1646015690000|2022-02-28 02:34:50|331.55|331.4|331.5|331.35|331.55|331.4|331.5|331.35|11
1646015700000|2022-02-28 02:35:00|331.55|331.4|331.55|331.4|331.55|331.4|331.55|331.4|3
1646015710000|2022-02-28 02:35:10|331.6|331.45|331.65|331.45|331.65|331.45|331.6|331.45|4
1646015720000|2022-02-28 02:35:20|331.6|331.4|331.55|331.35|331.6|331.4|331.55|331.35|3
1646015730000|2022-02-28 02:35:30|331.5||331.5||331.5||331.5||0
1646015740000|2022-02-28 02:35:40|331.45|331.3|331.45|331.25|331.45|331.3|331.45|331.25|7
1646015760000|2022-02-28 02:36:00|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|3
1646015770000|2022-02-28 02:36:10||331.25||331.2||331.25||331.2|1
1646015780000|2022-02-28 02:36:20||331.25||331.2||331.25||331.2|1
1646015790000|2022-02-28 02:36:30||331.25||331.25||331.25||331.2|3
1646015800000|2022-02-28 02:36:40|331.45|331.3|331.4|331.25|331.45|331.3|331.4|331.25|19
1646015810000|2022-02-28 02:36:50|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|4
1646015820000|2022-02-28 02:37:00|331.4||331.4||331.4||331.4||5
1646015830000|2022-02-28 02:37:10|331.35||331.35||331.4||331.35||4
1646015840000|2022-02-28 02:37:20|331.4|331.15|331.35|331.2|331.4|331.2|331.35|331.15|13
1646015850000|2022-02-28 02:37:30|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|6
1646015860000|2022-02-28 02:37:40||331.1||331.1||331.15||331.1|13
1646015870000|2022-02-28 02:37:50|331.25|331.15|331.45|331.3|331.45|331.3|331.25|331.15|46
1646015880000|2022-02-28 02:38:00|331.4|331.25|331.4|331.25|331.45|331.25|331.4|331.2|9
1646015890000|2022-02-28 02:38:10|331.35|331.2|331.35|331.2|331.4|331.2|331.35|331.2|3
1646015900000|2022-02-28 02:38:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|1
1646015920000|2022-02-28 02:38:40|331.25|331.15|331.25|331.1|331.3|331.15|331.25|331.1|4
1646015930000|2022-02-28 02:38:50|331.2|331.05|331.2|331.05|331.25|331.1|331.2|331.05|9
1646015940000|2022-02-28 02:39:00|331.3|331.1|331.15|331|331.3|331.1|331.15|330.95|33
1646015950000|2022-02-28 02:39:10|331.2|331.05|331.2|331.05|331.2|331.05|331.2|331|10
1646015960000|2022-02-28 02:39:20|331.15|331|331.15|331|331.2|331.05|331.15|331|11
1646015970000|2022-02-28 02:39:30|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331.05|24
1646015980000|2022-02-28 02:39:40|331.3|331.05|331.25|331.1|331.3|331.15|331.25|331.05|20
1646015990000|2022-02-28 02:39:50|331.2|331.05|331.15|331|331.2|331.05|331.15|331|1
1646016000000|2022-02-28 02:40:00|331.2|331.05|331.15|330.95|331.2|331.05|331.15|330.95|13
1646016010000|2022-02-28 02:40:10|331.1|330.9|331|330.8|331.1|330.95|330.95|330.8|38
1646016020000|2022-02-28 02:40:20|330.95|330.75|330.9|330.75|331|330.8|330.9|330.75|11
1646016030000|2022-02-28 02:40:30|330.85|330.7|330.9|330.75|330.9|330.75|330.85|330.65|14
1646016040000|2022-02-28 02:40:40|330.95|330.8|330.9|330.7|330.95|330.8|330.9|330.7|8
1646016050000|2022-02-28 02:40:50|330.85|330.65|330.8|330.65|330.85|330.7|330.8|330.65|3
1646016060000|2022-02-28 02:41:00||330.6||330.65||330.65||330.6|3
1646016070000|2022-02-28 02:41:10|330.85|330.7|330.75|330.6|330.9|330.7|330.75|330.6|21
1646016080000|2022-02-28 02:41:20|330.7|330.55|330.65|330.5|330.7|330.6|330.65|330.5|21
1646016090000|2022-02-28 02:41:30|330.6|330.45|330.7|330.5|330.7|330.5|330.55|330.4|29
1646016100000|2022-02-28 02:41:40|330.65|330.45|330.55|330.35|330.65|330.5|330.55|330.35|14
1646016110000|2022-02-28 02:41:50|330.5|330.3|330.45|330.3|330.5|330.3|330.45|330.3|14
1646016120000|2022-02-28 02:42:00|330.4|330.25|330.65|330.45|330.65|330.45|330.4|330.25|42
1646016130000|2022-02-28 02:42:10|330.6|330.4|330.65|330.5|330.65|330.5|330.55|330.4|19
1646016140000|2022-02-28 02:42:20|330.6|330.45|330.65|330.5|330.65|330.5|330.6|330.45|11
1646016150000|2022-02-28 02:42:30|330.7|330.55|330.7|330.55|330.75|330.55|330.7|330.55|6
1646016160000|2022-02-28 02:42:40|||||||||2
1646016170000|2022-02-28 02:42:50|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|19
1646016180000|2022-02-28 02:43:00|330.55|330.35|330.45|330.3|330.55|330.35|330.4|330.25|22
1646016190000|2022-02-28 02:43:10|330.5|330.35|330.5|330.35|330.5|330.35|330.45|330.25|11
1646016200000|2022-02-28 02:43:20|330.55|330.4|330.45|330.25|330.55|330.4|330.45|330.25|17
1646016210000|2022-02-28 02:43:30|330.4|330.2|330.35|330.2|330.4|330.2|330.35|330.15|4
1646016220000|2022-02-28 02:43:40|330.4|330.25|330.35|330.2|330.4|330.25|330.35|330.2|10
1646016230000|2022-02-28 02:43:50|330.4|330.25|330.35|330.15|330.4|330.25|330.35|330.15|6
1646016240000|2022-02-28 02:44:00|330.3|330.1|330.25|330.1|330.3|330.1|330.25|330.1|8
1646016250000|2022-02-28 02:44:10|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.15|4
1646016260000|2022-02-28 02:44:20|330.25|330.1|330.35|330.2|330.35|330.2|330.25|330.1|11
1646016270000|2022-02-28 02:44:30|330.4|330.25|330.4|330.2|330.4|330.25|330.4|330.2|8
1646016280000|2022-02-28 02:44:40|330.35|330.15|330.4|330.2|330.4|330.2|330.3|330.15|18
1646016290000|2022-02-28 02:44:50|330.35|330.15|330.3|330.15|330.4|330.15|330.3|330.15|9
1646016300000|2022-02-28 02:45:00|330.25|330.1|330.25|330.1|330.25|330.15|330.25|330.1|3
1646016310000|2022-02-28 02:45:10|330.2|330.05|330.2|330.05|330.2|330.05|330.15|330|7
1646016320000|2022-02-28 02:45:20|330.15|330|330.15|330|330.2|330.05|330.15|330|4
1646016330000|2022-02-28 02:45:30|330.2|330.05|330.2|330.05|330.2|330.05|330.15|330|7
1646016340000|2022-02-28 02:45:40|330.15|330|330.2|330.05|330.2|330.05|330.15|330|3
1646016350000|2022-02-28 02:45:50|330.15|330|330.15|329.95|330.2|330|330.15|329.95|1
1646016360000|2022-02-28 02:46:00|330.1|329.9|330.2|330.05|330.2|330.05|330.05|329.9|26
1646016370000|2022-02-28 02:46:10|330.15|330|330.2|330.05|330.2|330.05|330.15|330|8
1646016380000|2022-02-28 02:46:20|330.25|330.1|330.2|330.05|330.25|330.1|330.2|330.05|6
1646016390000|2022-02-28 02:46:30|330.25|330|330.25|330.1|330.25|330.1|330.2|330|3
1646016400000|2022-02-28 02:46:40|330.2|330.05|330.1|329.95|330.2|330.05|330.1|329.95|12
1646016410000|2022-02-28 02:46:50|330.05|329.9|330.15|329.95|330.15|330|330.05|329.9|25
1646016420000|2022-02-28 02:47:00|330.25|330.05|330.35|330.15|330.35|330.15|330.25|330.05|48
1646016430000|2022-02-28 02:47:10|330.3|330.1|330.2|330.05|330.3|330.15|330.2|330|6
1646016440000|2022-02-28 02:47:20|330.15|330|330.2|330.05|330.2|330.05|330.15|330|2
1646016450000|2022-02-28 02:47:30|330.15|330|330.2|330.05|330.2|330.05|330.15|329.95|6
1646016460000|2022-02-28 02:47:40|||||||||2
1646016470000|2022-02-28 02:47:50|330.15|330|330.1|329.95|330.15|330|330.05|329.9|12
1646016480000|2022-02-28 02:48:00|330.05|329.9|330.05|329.85|330.05|329.9|330.05|329.85|9
1646016490000|2022-02-28 02:48:10|330|329.8|330|329.85|330|329.85|330|329.8|9
1646016500000|2022-02-28 02:48:20|329.95|329.8|329.85|329.7|329.95|329.8|329.85|329.7|9
1646016510000|2022-02-28 02:48:30|329.95|329.75|329.95|329.8|330|329.8|329.95|329.75|7
1646016520000|2022-02-28 02:48:40|329.9|329.75|329.85|329.7|329.95|329.8|329.85|329.7|8
1646016530000|2022-02-28 02:48:50|329.9|329.65|329.8|329.65|329.9|329.65|329.8|329.65|3
1646016540000|2022-02-28 02:49:00|329.85|329.6|329.9|329.75|329.9|329.75|329.85|329.6|12
1646016550000|2022-02-28 02:49:10|329.95|329.8|330|329.8|330|329.8|329.95|329.8|4
1646016560000|2022-02-28 02:49:20|329.95|329.75|329.9|329.7|329.95|329.8|329.9|329.7|6
1646016570000|2022-02-28 02:49:30|329.85|329.75|329.85|329.65|329.9|329.75|329.8|329.6|8
1646016580000|2022-02-28 02:49:40||329.7||329.7||329.7||329.65|0
1646016590000|2022-02-28 02:49:50|329.9|329.75|329.95|329.8|329.95|329.8|329.9|329.75|6
1646016600000|2022-02-28 02:50:00|329.9|329.75|329.8|329.6|329.9|329.75|329.8|329.6|8
1646016610000|2022-02-28 02:50:10|329.75|329.55|329.7|329.55|329.75|329.55|329.7|329.55|9
1646016620000|2022-02-28 02:50:20|329.65|329.5|329.75|329.6|329.75|329.6|329.65|329.5|15
1646016630000|2022-02-28 02:50:30|329.7|329.55|329.7|329.5|329.75|329.55|329.65|329.5|18
1646016640000|2022-02-28 02:50:40|329.65|329.45|329.6|329.45|329.7|329.5|329.6|329.45|10
1646016650000|2022-02-28 02:50:50|329.55|329.4|329.55|329.4|329.55|329.4|329.5|329.35|6
1646016660000|2022-02-28 02:51:00|329.5|329.35|329.5|329.3|329.5|329.35|329.5|329.3|1
1646016670000|2022-02-28 02:51:10|329.45|329.35|329.45|329.3|329.5|329.35|329.45|329.3|11
1646016680000|2022-02-28 02:51:20|329.5|329.25|329.35|329.15|329.5|329.3|329.35|329.15|11
1646016690000|2022-02-28 02:51:30|329.3|329.2|329.2|329.05|329.3|329.2|329.2|329.05|12
1646016700000|2022-02-28 02:51:40|329.25|329|329.3|329.1|329.35|329.2|329.2|329|48
1646016710000|2022-02-28 02:51:50|329.25|329.05|329.25|329.1|329.3|329.1|329.2|329.05|24
1646016720000|2022-02-28 02:52:00|329.2|329.05|329.2|329|329.2|329.05|329.1|328.95|13
1646016730000|2022-02-28 02:52:10|329.15|329.05|329.2|329.05|329.2|329.05|329.15|328.95|5
1646016740000|2022-02-28 02:52:20|329.15|329|329.3|329.15|329.3|329.15|329.15|328.95|12
1646016750000|2022-02-28 02:52:30|329.35|329.1|329.3|329.15|329.35|329.15|329.25|329.1|5
1646016760000|2022-02-28 02:52:40|329.35|329.1|329.3|329.1|329.35|329.15|329.3|329.1|20
1646016770000|2022-02-28 02:52:50|329.25||329.25||329.3||329.25||0
1646016780000|2022-02-28 02:53:00|329.2|329.05|329.25|329.05|329.3|329.1|329.2|329.05|8
1646016790000|2022-02-28 02:53:10|329.3|329.1|329.25|329.1|329.3|329.1|329.25|329.1|2
1646016800000|2022-02-28 02:53:20|329.3||329.3||329.3||329.25||2
1646016810000|2022-02-28 02:53:30|329.25||329.25||329.3||329.25||1
1646016820000|2022-02-28 02:53:40|329.3|329.15|329.35|329.15|329.35|329.15|329.25|329.1|14
1646016830000|2022-02-28 02:53:50|329.3||329.35||329.35||329.3||3
1646016840000|2022-02-28 02:54:00|329.4|329.2|329.45|329.3|329.45|329.3|329.35|329.15|9
1646016850000|2022-02-28 02:54:10|329.5|329.35|329.5|329.3|329.55|329.35|329.5|329.3|10
1646016860000|2022-02-28 02:54:20|329.55|329.35|329.55|329.4|329.55|329.4|329.55|329.3|25
1646016870000|2022-02-28 02:54:30|329.5|329.35|329.45|329.3|329.5|329.35|329.45|329.3|14
1646016880000|2022-02-28 02:54:40|329.4|329.25|329.45|329.25|329.5|329.3|329.4|329.25|17
1646016890000|2022-02-28 02:54:50|329.4||329.45||329.45||329.4||1
1646016900000|2022-02-28 02:55:00|329.4|329.2|329.35|329.2|329.4|329.2|329.35|329.2|9
1646016910000|2022-02-28 02:55:10|329.3|329.15|329.25|329.1|329.35|329.2|329.25|329.05|11
1646016920000|2022-02-28 02:55:20|329.2|329.05|329.25|329.1|329.25|329.1|329.2|329.05|2
1646016930000|2022-02-28 02:55:30|329.3|329.15|329.25|329.05|329.3|329.15|329.25|329.05|7
1646016940000|2022-02-28 02:55:40|329.2|329.1|329.2|329.05|329.25|329.1|329.2|329.05|4
1646016950000|2022-02-28 02:55:50|329.25|329|329.2|329|329.25|329|329.15|329|3
1646016960000|2022-02-28 02:56:00|329.15|329.05|329.2|329|329.2|329.05|329.15|329|3
1646016970000|2022-02-28 02:56:10|329.15|328.95|329.05|328.9|329.2|329|329.05|328.9|29
1646016980000|2022-02-28 02:56:20|329.1|328.95|329.15|328.95|329.15|328.95|329.05|328.95|2
1646016990000|2022-02-28 02:56:30|329.2|329|329.2|329|329.2|329|329.2|328.95|0
1646017000000|2022-02-28 02:56:40|329.15|329.05|329.2|329|329.25|329.05|329.15|329|2
1646017010000|2022-02-28 02:56:50|329.15||329.15||329.15||329.15||0
1646017020000|2022-02-28 02:57:00|329.1|328.95|329.1|328.9|329.1|328.95|329.05|328.9|13
1646017030000|2022-02-28 02:57:10|329.15|328.95|329.15|329|329.2|329|329.15|328.95|10
1646017040000|2022-02-28 02:57:20|329.1|328.95|329|328.8|329.15|328.95|328.95|328.8|17
1646017050000|2022-02-28 02:57:30|328.95|328.75|328.9|328.7|329|328.75|328.9|328.7|11
1646017060000|2022-02-28 02:57:40|328.85|328.65|328.7|328.55|328.9|328.75|328.7|328.55|13
1646017070000|2022-02-28 02:57:50|328.75|328.6|328.7|328.5|328.8|328.6|328.6|328.45|28
1646017080000|2022-02-28 02:58:00|328.65|328.55|328.7|328.5|328.7|328.55|328.6|328.45|16
1646017090000|2022-02-28 02:58:10|328.75|328.6|328.8|328.65|328.8|328.65|328.75|328.6|14
1646017100000|2022-02-28 02:58:20|328.75|328.6|328.75|328.55|328.8|328.6|328.75|328.55|11
1646017110000|2022-02-28 02:58:30|328.8|328.6|328.8|328.6|328.8|328.65|328.75|328.6|24
1646017120000|2022-02-28 02:58:40|328.75|328.65|328.8|328.6|328.85|328.65|328.75|328.6|24
1646017130000|2022-02-28 02:58:50|328.75|328.55|328.65|328.45|328.75|328.55|328.6|328.4|41
1646017140000|2022-02-28 02:59:00|328.6|328.5|328.6|328.45|328.7|328.55|328.6|328.45|23
1646017150000|2022-02-28 02:59:10|328.65|328.4|328.7|328.5|328.7|328.5|328.6|328.4|3
1646017160000|2022-02-28 02:59:20|328.65|328.55|328.8|328.6|328.8|328.6|328.65|328.55|9
1646017170000|2022-02-28 02:59:30|328.75|328.55|328.75|328.6|328.8|328.6|328.75|328.55|3
1646017180000|2022-02-28 02:59:40|328.7|328.55|328.6|328.4|328.7|328.6|328.6|328.4|12
1646017190000|2022-02-28 02:59:50|328.55|328.35|328.4|328.15|328.55|328.35|328.35|328.15|32
1646017200000|2022-02-28 03:00:00|328.45|328.2|328.4|328.2|328.5|328.3|328.35|328.2|23
1646017210000|2022-02-28 03:00:10|328.35|328.15|328.3|328.1|328.4|328.15|328.25|328.05|19
1646017220000|2022-02-28 03:00:20|328.25|328.05|328.1|327.95|328.3|328.05|328.1|327.95|21
1646017230000|2022-02-28 03:00:30|328.15|328|328|327.8|328.15|328|327.95|327.8|14
1646017240000|2022-02-28 03:00:40|327.95|327.85|328.1|327.9|328.1|327.95|327.95|327.85|8
1646017250000|2022-02-28 03:00:50|328.05|327.95|328.15|328|328.15|328|328.05|327.9|1
1646017260000|2022-02-28 03:01:00|328.2|327.95|328.15|328|328.25|328.05|328.15|327.95|16
1646017270000|2022-02-28 03:01:10|328.1|327.95|328|327.8|328.1|327.95|328|327.8|13
1646017280000|2022-02-28 03:01:20|327.95|327.75|327.85|327.65|328|327.75|327.85|327.65|17
1646017290000|2022-02-28 03:01:30|327.9|327.7|327.75|327.55|327.9|327.7|327.7|327.55|18
1646017300000|2022-02-28 03:01:40|327.7|327.5|327.7|327.5|327.7|327.55|327.65|327.45|20
1646017310000|2022-02-28 03:01:50|327.75|327.55|327.8|327.6|327.8|327.6|327.7|327.55|7
1646017320000|2022-02-28 03:02:00|327.75|327.55|327.75|327.55|327.75|327.55|327.7|327.45|15
1646017330000|2022-02-28 03:02:10|327.7|327.5|327.55|327.4|327.75|327.5|327.55|327.4|27
1646017340000|2022-02-28 03:02:20|327.6|327.35|327.5|327.3|327.6|327.35|327.45|327.3|21
1646017350000|2022-02-28 03:02:30|327.45|327.35|327.45|327.3|327.45|327.35|327.45|327.3|4
1646017360000|2022-02-28 03:02:40|327.4|327.25|327.35|327.15|327.45|327.25|327.3|327.1|13
1646017370000|2022-02-28 03:02:50|327.3|327.2|327.4|327.2|327.4|327.25|327.3|327.2|6
1646017380000|2022-02-28 03:03:00|327.5|327.25|327.5|327.3|327.5|327.35|327.45|327.2|56
1646017390000|2022-02-28 03:03:10|327.45|327.25|327.45|327.3|327.45|327.3|327.4|327.25|9
1646017400000|2022-02-28 03:03:20|327.4|327.15|327.25|327.05|327.4|327.15|327.25|327.05|9
1646017410000|2022-02-28 03:03:30|327.2|327.1|327.15|327|327.2|327.1|327.15|327|11
1646017420000|2022-02-28 03:03:40|327.1|326.95|327.15|326.95|327.15|327|327.1|326.95|8
1646017430000|2022-02-28 03:03:50|327.2|327|327.2|327|327.2|327|327.15|327|17
1646017440000|2022-02-28 03:04:00|327.25|327.05|327.3|327.15|327.35|327.15|327.25|327.05|20
1646017450000|2022-02-28 03:04:10|327.35|327.2|327.4|327.2|327.4|327.2|327.3|327.2|20
1646017460000|2022-02-28 03:04:20|327.35|327.25|327.45|327.25|327.55|327.35|327.35|327.25|30
1646017470000|2022-02-28 03:04:30|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.3|17
1646017480000|2022-02-28 03:04:40|327.45|327.35|327.5|327.35|327.55|327.35|327.45|327.3|31
1646017490000|2022-02-28 03:04:50|327.55|327.4|327.55|327.4|327.65|327.45|327.55|327.4|19
1646017500000|2022-02-28 03:05:00|327.6|327.35|327.55|327.4|327.6|327.4|327.5|327.35|19
1646017510000|2022-02-28 03:05:10|327.5|327.35|327.4|327.25|327.55|327.35|327.4|327.25|6
1646017520000|2022-02-28 03:05:20|327.35|327.2|327.4|327.2|327.4|327.2|327.35|327.2|9
1646017530000|2022-02-28 03:05:30|327.35|327.25|327.5|327.3|327.5|327.3|327.35|327.25|7
1646017540000|2022-02-28 03:05:40|327.55|327.35|327.55|327.35|327.55|327.4|327.5|327.35|5
1646017550000|2022-02-28 03:05:50|327.6|327.4|327.65|327.45|327.65|327.5|327.6|327.4|12
1646017560000|2022-02-28 03:06:00|327.7|327.5|327.7|327.5|327.7|327.5|327.65|327.5|17
1646017570000|2022-02-28 03:06:10|327.65|327.6|327.7|327.55|327.75|327.6|327.65|327.5|44
1646017580000|2022-02-28 03:06:20|327.75|327.6|327.9|327.7|327.9|327.7|327.75|327.6|10
1646017590000|2022-02-28 03:06:30|327.85|327.75|328|327.8|328|327.85|327.85|327.7|24
1646017600000|2022-02-28 03:06:40|328.05|327.85|328.05|327.85|328.05|327.85|328|327.8|14
1646017610000|2022-02-28 03:06:50|328|327.8|327.95|327.75|328.05|327.8|327.95|327.75|20
1646017620000|2022-02-28 03:07:00|327.9|327.7|327.6|327.45|327.9|327.7|327.6|327.45|18
1646017630000|2022-02-28 03:07:10|327.55|327.35|327.3|327.15|327.55|327.35|327.3|327.15|20
1646017640000|2022-02-28 03:07:20|327.55|327.35|327.7|327.5|327.7|327.5|327.45|327.25|56
1646017650000|2022-02-28 03:07:30|327.65|327.55|327.75|327.55|327.8|327.55|327.65|327.55|9
1646017660000|2022-02-28 03:07:40|327.7|327.6|327.85|327.65|327.95|327.75|327.7|327.6|22
1646017670000|2022-02-28 03:07:50|327.9|327.7|327.7|327.5|327.9|327.7|327.55|327.35|29
1646017680000|2022-02-28 03:08:00|327.65|327.45|327.65|327.45|327.7|327.5|327.6|327.45|8
1646017690000|2022-02-28 03:08:10|327.75|327.55|327.75|327.55|327.75|327.55|327.7|327.5|17
1646017700000|2022-02-28 03:08:20|327.8|327.6|327.8|327.6|327.8|327.6|327.75|327.55|6
1646017710000|2022-02-28 03:08:30|327.75|327.55|327.7|327.5|327.8|327.65|327.7|327.5|15
1646017720000|2022-02-28 03:08:40|327.65|327.45|327.55|327.35|327.65|327.45|327.55|327.35|20
1646017740000|2022-02-28 03:09:00|327.5||327.55||327.55||327.5||0
1646017750000|2022-02-28 03:09:10|327.6|327.4|327.35|327.15|327.6|327.4|327.35|327.15|19
1646017760000|2022-02-28 03:09:20|327.3|327.1|327.5|327.3|327.5|327.3|327.3|327.1|9
1646017770000|2022-02-28 03:09:30|327.45|327.25|327.35|327.15|327.45|327.25|327.35|327.15|11
1646017780000|2022-02-28 03:09:40|327.3||327.3||327.35||327.3||3
1646017790000|2022-02-28 03:09:50|327.35|327.2|327.4|327.2|327.4|327.2|327.35|327.2|4
1646017800000|2022-02-28 03:10:00|327.35|327.15|327.5|327.35|327.55|327.35|327.35|327.15|13
1646017810000|2022-02-28 03:10:10|327.45|327.3|327.5|327.3|327.5|327.35|327.45|327.3|5
1646017820000|2022-02-28 03:10:20|327.55|327.35|327.55|327.4|327.55|327.4|327.55|327.3|0
1646017830000|2022-02-28 03:10:30|||||||||1
1646017840000|2022-02-28 03:10:40|327.65|327.45|327.65|327.45|327.65|327.5|327.6|327.45|14
1646017850000|2022-02-28 03:10:50|327.6|327.4|327.6|327.4|327.6|327.4|327.55|327.4|14
1646017860000|2022-02-28 03:11:00|327.55|327.45|327.7|327.5|327.7|327.5|327.55|327.45|20
1646017870000|2022-02-28 03:11:10|327.65|327.55|327.8|327.6|327.8|327.65|327.65|327.55|30
1646017880000|2022-02-28 03:11:20|327.75|327.65|327.9|327.75|327.9|327.75|327.75|327.65|20
1646017890000|2022-02-28 03:11:30|327.95|327.8|327.85|327.65|328|327.8|327.8|327.65|31
1646017900000|2022-02-28 03:11:40|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|2
1646017910000|2022-02-28 03:11:50|327.75|327.55|327.7|327.55|327.75|327.6|327.7|327.55|2
1646017920000|2022-02-28 03:12:00|327.75|327.6|327.65|327.45|327.75|327.6|327.65|327.45|12
1646017930000|2022-02-28 03:12:10|327.6|327.5|327.6|327.45|327.65|327.5|327.6|327.45|7
1646017940000|2022-02-28 03:12:20|327.55|327.4|327.65|327.45|327.65|327.45|327.5|327.35|10
1646017950000|2022-02-28 03:12:30|327.6|327.5|327.65|327.45|327.65|327.5|327.6|327.4|3
1646017960000|2022-02-28 03:12:40|327.6||327.65||327.65||327.6||0
1646017970000|2022-02-28 03:12:50|327.7|327.5|327.7|327.55|327.7|327.55|327.7|327.5|2
1646017980000|2022-02-28 03:13:00|||||||||1
1646017990000|2022-02-28 03:13:10|327.75|327.5|327.7|327.5|327.75|327.6|327.7|327.5|14
1646018010000|2022-02-28 03:13:30|327.75|327.6|327.85|327.65|327.9|327.7|327.75|327.6|41
1646018020000|2022-02-28 03:13:40|327.8|327.7|327.8|327.6|327.9|327.7|327.8|327.6|10
1646018030000|2022-02-28 03:13:50|327.75|327.55|327.75|327.55|327.75|327.55|327.7|327.55|2
1646018040000|2022-02-28 03:14:00|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|0
1646018050000|2022-02-28 03:14:10|327.85|327.65|327.8|327.65|327.85|327.7|327.8|327.65|2
1646018060000|2022-02-28 03:14:20|327.85||327.85||327.85||327.85||0
1646018070000|2022-02-28 03:14:30|327.8|327.6|327.65|327.45|327.8|327.6|327.65|327.45|10
1646018080000|2022-02-28 03:14:40|327.6|327.5|327.8|327.6|327.8|327.65|327.6|327.5|64
1646018090000|2022-02-28 03:14:50|327.85|327.65|327.95|327.8|328|327.8|327.8|327.6|94
1646018100000|2022-02-28 03:15:00|328|327.85|328.05|327.9|328.1|327.9|328|327.85|24
1646018110000|2022-02-28 03:15:10|328|327.85|328.05|327.85|328.05|327.85|328|327.85|21
1646018120000|2022-02-28 03:15:20|328.15|327.9|328.2|328|328.25|328.05|328.1|327.9|47
1646018130000|2022-02-28 03:15:30|328.15|328.05|328.05|327.85|328.2|328.05|328|327.8|47
1646018140000|2022-02-28 03:15:40|328|327.8|328|327.8|328.1|327.9|328|327.8|11
1646018150000|2022-02-28 03:15:50|327.95|327.85|328.05|327.85|328.05|327.85|327.9|327.75|21
1646018160000|2022-02-28 03:16:00|328.1|327.9|328.05|327.9|328.1|327.95|328.05|327.85|8
1646018170000|2022-02-28 03:16:10|328.1|327.95|328.05|327.9|328.1|327.95|328.05|327.9|34
1646018180000|2022-02-28 03:16:20|328.1|327.95|328.15|327.95|328.15|327.95|328.1|327.95|14
1646018190000|2022-02-28 03:16:30|328.1||328.15||328.2||328.1||2
1646018200000|2022-02-28 03:16:40|328.2|328|328.2|328.05|328.2|328.05|328.2|328|0
1646018220000|2022-02-28 03:17:00|328.15|328|328.15|327.95|328.15|328|328.1|327.95|12
1646018230000|2022-02-28 03:17:10|328.1||328.1||328.1||328.1||3
1646018240000|2022-02-28 03:17:20|328.05|327.9|328.05|327.9|328.1|327.9|328.05|327.9|10
1646018260000|2022-02-28 03:17:40|328|327.8|328|327.8|328.05|327.85|327.95|327.8|27
1646018270000|2022-02-28 03:17:50|328.05|327.85|328.1|327.95|328.1|327.95|328.05|327.85|32
1646018280000|2022-02-28 03:18:00|328.2|328|328.15|327.95|328.25|328.05|328.1|327.95|51
1646018290000|2022-02-28 03:18:10|328.1|328|328.25|328.05|328.25|328.05|328.1|328|21
1646018300000|2022-02-28 03:18:20|328.2|328|328.2|328|328.25|328|328.2|328|1
1646018310000|2022-02-28 03:18:30|328.15|327.95|328.1|327.9|328.15|327.95|328.1|327.9|4
1646018320000|2022-02-28 03:18:40|328.15|327.95|328|327.85|328.15|327.95|328|327.85|8
1646018330000|2022-02-28 03:18:50|327.9|327.8|327.8|327.65|327.9|327.8|327.8|327.6|72
1646018340000|2022-02-28 03:19:00|327.75|327.6|327.85|327.7|327.95|327.75|327.75|327.6|24
1646018350000|2022-02-28 03:19:10|327.9|327.75|327.9|327.75|327.95|327.75|327.85|327.75|6
1646018360000|2022-02-28 03:19:20|327.95|327.7|327.85|327.65|327.95|327.7|327.85|327.65|9
1646018370000|2022-02-28 03:19:30||327.7||327.7||327.7||327.7|0
1646018380000|2022-02-28 03:19:40|327.9|327.75|327.95|327.8|327.95|327.8|327.85|327.75|6
1646018390000|2022-02-28 03:19:50|327.9|327.75|327.9|327.7|327.9|327.8|327.9|327.7|1
1646018400000|2022-02-28 03:20:00|327.85|327.65|327.8|327.6|327.85|327.65|327.8|327.6|4
1646018410000|2022-02-28 03:20:10|327.75|327.65|327.7|327.5|327.8|327.65|327.7|327.5|20
1646018420000|2022-02-28 03:20:20|327.8|327.55|327.8|327.6|327.8|327.6|327.8|327.55|4
1646018430000|2022-02-28 03:20:30|327.75|327.55|327.75|327.55|327.75|327.55|327.75|327.55|2
1646018440000|2022-02-28 03:20:40|327.7|327.5|327.65|327.45|327.7|327.5|327.65|327.45|5
1646018450000|2022-02-28 03:20:50|327.6|327.5|327.6|327.4|327.65|327.5|327.6|327.4|2
1646018460000|2022-02-28 03:21:00|327.55|327.35|327.5|327.3|327.55|327.4|327.45|327.3|12
1646018470000|2022-02-28 03:21:10|327.55|327.35|327.4|327.2|327.55|327.35|327.4|327.2|8
1646018480000|2022-02-28 03:21:20|327.45|327.25|327.45|327.25|327.45|327.25|327.4|327.2|2
1646018490000|2022-02-28 03:21:30|327.4|327.3|327.65|327.45|327.65|327.45|327.4|327.3|19
1646018500000|2022-02-28 03:21:40|327.7|327.5|327.75|327.6|327.8|327.6|327.7|327.5|13
1646018510000|2022-02-28 03:21:50|327.8||327.8||327.8||327.75||3
1646018520000|2022-02-28 03:22:00||327.65||327.6||327.65||327.6|1
1646018530000|2022-02-28 03:22:10|327.75|327.55|327.75|327.55|327.75|327.55|327.75|327.55|8
1646018540000|2022-02-28 03:22:20|327.8|327.6|327.75|327.6|327.8|327.65|327.75|327.6|10
1646018550000|2022-02-28 03:22:30|327.7|327.55|327.7|327.55|327.75|327.55|327.7|327.55|52
1646018560000|2022-02-28 03:22:40|327.75||327.7||327.75||327.7||12
1646018570000|2022-02-28 03:22:50|327.75|327.6|327.75|327.6|327.75|327.6|327.7|327.55|14
1646018580000|2022-02-28 03:23:00|327.8|327.55|327.75|327.55|327.8|327.6|327.7|327.55|20
1646018590000|2022-02-28 03:23:10|327.7||327.7||327.7||327.7||3
1646018600000|2022-02-28 03:23:20|327.75|327.6|327.85|327.65|327.85|327.65|327.75|327.6|3
1646018610000|2022-02-28 03:23:30|327.8||327.85||327.85||327.8||5
1646018620000|2022-02-28 03:23:40||327.7||327.7||327.7||327.65|0
1646018630000|2022-02-28 03:23:50|327.8|327.65|327.85|327.7|327.85|327.7|327.8|327.65|10
1646018640000|2022-02-28 03:24:00|327.95|327.75|327.95|327.75|328|327.85|327.95|327.75|16
1646018650000|2022-02-28 03:24:10|327.9|327.8|328|327.85|328|327.85|327.9|327.8|3
1646018660000|2022-02-28 03:24:20|328.05|327.9|328.1|327.9|328.1|327.95|328.05|327.9|5
1646018670000|2022-02-28 03:24:30|328.05|327.95|328.1|327.95|328.1|327.95|328.05|327.9|3
1646018680000|2022-02-28 03:24:40|328.05|327.9|328.05|327.9|328.1|327.9|328.05|327.9|6
1646018690000|2022-02-28 03:24:50|328.1||328.05||328.1||328.05||3
1646018700000|2022-02-28 03:25:00|328|327.85|327.95|327.75|328|327.85|327.95|327.75|10
1646018710000|2022-02-28 03:25:10|327.9|327.7|327.95|327.75|327.95|327.75|327.9|327.7|7
1646018720000|2022-02-28 03:25:20|327.9|327.8|328.05|327.9|328.05|327.9|327.9|327.8|12
1646018730000|2022-02-28 03:25:30|328.1|327.95|328.25|328.1|328.25|328.1|328.05|327.95|7
1646018740000|2022-02-28 03:25:40|328.35|328.15|328.35|328.2|328.35|328.2|328.35|328.15|36
1646018750000|2022-02-28 03:25:50||328.15||328.15||328.15||328.15|5
1646018760000|2022-02-28 03:26:00|328.4|328.2|328.35|328.2|328.4|328.2|328.3|328.15|3
1646018770000|2022-02-28 03:26:10||328.15||328.15||328.15||328.15|4
1646018780000|2022-02-28 03:26:20|328.3|328.05|328.2|328.05|328.3|328.05|328.15|327.95|23
1646018790000|2022-02-28 03:26:30|328.15|328|328.2|328|328.2|328.05|328.1|327.95|17
1646018800000|2022-02-28 03:26:40|328.15|327.95|328.25|328.1|328.25|328.1|328.15|327.95|3
1646018810000|2022-02-28 03:26:50|328.2|328.05|328.2|328|328.25|328.1|328.2|328|18
1646018820000|2022-02-28 03:27:00|328.15|327.95|328.15|327.95|328.2|328|328.1|327.95|10
1646018830000|2022-02-28 03:27:10|328.1|328|328.15|327.95|328.15|328|328.1|327.95|2
1646018840000|2022-02-28 03:27:20|328.1|328|328.25|328.1|328.25|328.1|328.1|328|4
1646018850000|2022-02-28 03:27:30|328.2|328.05|328.2|328|328.2|328.05|328.15|327.95|6
1646018860000|2022-02-28 03:27:40|328.15|328.05|328.2|328|328.2|328.05|328.15|328|1
1646018870000|2022-02-28 03:27:50|328.15|328.05|328.2|328.05|328.2|328.05|328.15|327.95|15
1646018880000|2022-02-28 03:28:00|328.25|328|328.2|328.05|328.25|328.1|328.2|328|11
1646018890000|2022-02-28 03:28:10|328.15|328|328.2|328|328.2|328|328.15|328|7
1646018900000|2022-02-28 03:28:20|328.15|328.05|328.2|328.05|328.2|328.05|328.15|328.05|1
1646018910000|2022-02-28 03:28:30|328.25|328.1|328.25|328.1|328.25|328.1|328.25|328.1|1
1646018920000|2022-02-28 03:28:40|328.2|328.05|328.4|328.25|328.45|328.25|328.2|328.05|25
1646018930000|2022-02-28 03:28:50|328.35|328.2|328.4|328.2|328.4|328.2|328.35|328.2|6
1646018940000|2022-02-28 03:29:00|328.35|328.25|328.4|328.2|328.4|328.25|328.35|328.2|8
1646018950000|2022-02-28 03:29:10|328.35|328.15|328.35|328.15|328.35|328.15|328.3|328.15|3
1646018960000|2022-02-28 03:29:20|328.3|328.1|328.2|328.05|328.3|328.1|328.2|328.05|10
1646018970000|2022-02-28 03:29:30|328.25|328|328.25|328.1|328.25|328.1|328.25|328|14
1646018980000|2022-02-28 03:29:40|328.2|328.05|328.2|328|328.2|328.05|328.2|328|0
1646018990000|2022-02-28 03:29:50|328.15||328.15||328.15||328.15||1
1646019000000|2022-02-28 03:30:00|328.2|328.05|328.25|328.05|328.35|328.15|328.2|328.05|18
1646019010000|2022-02-28 03:30:10|328.3|328.1|328.3|328.1|328.3|328.1|328.25|328.05|7
1646019020000|2022-02-28 03:30:20|328.35|328.15|328.35|328.15|328.35|328.15|328.35|328.15|1
1646019030000|2022-02-28 03:30:30|328.4|328.2|328.3|328.1|328.4|328.2|328.3|328.1|8
1646019040000|2022-02-28 03:30:40|328.25|328.05|328.3|328.15|328.3|328.15|328.2|328.05|11
1646019050000|2022-02-28 03:30:50|328.35|328.2|328.35|328.2|328.35|328.2|328.35|328.2|4
1646019060000|2022-02-28 03:31:00|328.3|328.15|328.45|328.3|328.45|328.3|328.3|328.1|19
1646019070000|2022-02-28 03:31:10|328.4|328.25|328.35|328.2|328.4|328.25|328.35|328.15|6
1646019080000|2022-02-28 03:31:20|328.3|328.15|328.25|328.1|328.3|328.2|328.25|328.1|14
1646019090000|2022-02-28 03:31:30|328.2|328.05|328.25|328.1|328.25|328.1|328.2|328.05|13
1646019100000|2022-02-28 03:31:40|328.2|328.05|328.3|328.15|328.35|328.2|328.2|328.05|17
1646019110000|2022-02-28 03:31:50|328.35|328.1|328.35|328.15|328.35|328.2|328.3|328.1|1
1646019120000|2022-02-28 03:32:00|328.3||328.35||328.35||328.3||0
1646019130000|2022-02-28 03:32:10|328.3|328.1|328.2|328.05|328.3|328.1|328.2|328.05|3
1646019140000|2022-02-28 03:32:20|328.25|328.1|328.3|328.1|328.3|328.1|328.2|328.1|5
1646019150000|2022-02-28 03:32:30|328.25||328.25||328.25||328.25||0
1646019170000|2022-02-28 03:32:50|328.3||328.25||328.3||328.25||6
1646019220000|2022-02-28 03:33:40|328.3|328.15|328.3|328.15|328.3|328.15|328.3|328.15|6
1646019230000|2022-02-28 03:33:50|328.25|328.1|328.2|328.05|328.25|328.1|328.2|328.05|10
1646019260000|2022-02-28 03:34:20|328.15|328|328.05|327.9|328.15|328|328|327.85|27
1646019270000|2022-02-28 03:34:30|328.1|327.85|328|327.85|328.1|327.85|328|327.85|4
1646019280000|2022-02-28 03:34:40|328.05||328||328.05||328||4
1646019290000|2022-02-28 03:34:50|327.95|327.8|327.95|327.8|327.95|327.8|327.95|327.8|2
1646019300000|2022-02-28 03:35:00|328|327.85|327.95|327.8|328.05|327.85|327.95|327.8|9
1646019310000|2022-02-28 03:35:10|328|327.75|328|327.8|328|327.8|327.9|327.75|6
1646019320000|2022-02-28 03:35:20|327.95||327.95||327.95||327.95||0
1646019330000|2022-02-28 03:35:30|327.9|327.75|327.85|327.7|327.9|327.75|327.85|327.7|5
1646019340000|2022-02-28 03:35:40|327.9|327.75|327.8|327.65|327.9|327.75|327.8|327.65|14
1646019350000|2022-02-28 03:35:50|327.75|327.6|327.75|327.6|327.75|327.6|327.75|327.6|4
1646019360000|2022-02-28 03:36:00|327.8|327.7|327.9|327.7|327.9|327.75|327.75|327.7|15
1646019370000|2022-02-28 03:36:10|327.85|327.75|327.85|327.7|327.85|327.75|327.85|327.7|2
1646019380000|2022-02-28 03:36:20|327.8|327.65|327.75|327.6|327.8|327.65|327.75|327.6|21
1646019390000|2022-02-28 03:36:30|327.8|327.65|327.8|327.6|327.8|327.65|327.8|327.6|12
1646019400000|2022-02-28 03:36:40|327.75|327.55|327.7|327.55|327.75|327.55|327.7|327.55|7
1646019410000|2022-02-28 03:36:50|327.65|327.5|327.65|327.5|327.65|327.5|327.65|327.5|6
1646019420000|2022-02-28 03:37:00|327.7||327.7||327.7||327.65||11
1646019430000|2022-02-28 03:37:10|327.65||327.7||327.7||327.65||12
1646019440000|2022-02-28 03:37:20|327.75|327.55|327.65|327.5|327.75|327.6|327.65|327.45|18
1646019450000|2022-02-28 03:37:30|327.6|327.45|327.65|327.5|327.65|327.5|327.6|327.4|1
1646019460000|2022-02-28 03:37:40||327.45||327.45||327.5||327.45|5
1646019470000|2022-02-28 03:37:50|327.6|327.4|327.6|327.4|327.65|327.4|327.6|327.4|2
1646019480000|2022-02-28 03:38:00||327.45||327.45||327.45||327.4|2
1646019500000|2022-02-28 03:38:20|327.65|327.5|327.75|327.6|327.75|327.6|327.65|327.45|12
1646019510000|2022-02-28 03:38:30|327.7|327.55|327.7|327.55|327.7|327.6|327.7|327.55|9
1646019520000|2022-02-28 03:38:40|327.8|327.6|327.85|327.65|327.85|327.65|327.75|327.6|11
1646019530000|2022-02-28 03:38:50|327.9|327.7|327.85|327.65|327.9|327.7|327.85|327.65|3
1646019540000|2022-02-28 03:39:00|327.8|327.6|327.8|327.65|327.8|327.65|327.75|327.6|12
1646019560000|2022-02-28 03:39:20|327.85|327.7|327.8|327.6|327.85|327.7|327.75|327.6|30
1646019570000|2022-02-28 03:39:30|327.75|327.65|327.75|327.6|327.75|327.65|327.75|327.6|0
1646019580000|2022-02-28 03:39:40|327.8|327.55|327.7|327.5|327.8|327.55|327.7|327.5|30
1646019590000|2022-02-28 03:39:50||327.55||327.5||327.55||327.5|0
1646019600000|2022-02-28 03:40:00||327.55||327.5||327.55||327.5|1
1646019610000|2022-02-28 03:40:10||327.55||327.5||327.55||327.5|1
1646019620000|2022-02-28 03:40:20|327.75|327.55|327.8|327.6|327.85|327.65|327.75|327.55|5
1646019630000|2022-02-28 03:40:30|327.85|327.65|327.85|327.7|327.85|327.7|327.85|327.65|7
1646019640000|2022-02-28 03:40:40|327.9|327.75|327.8|327.6|327.9|327.75|327.8|327.6|21
1646019650000|2022-02-28 03:40:50|327.75|327.55|327.65|327.45|327.75|327.55|327.65|327.45|4
1646019660000|2022-02-28 03:41:00|327.7|327.5|327.85|327.65|327.85|327.65|327.65|327.45|19
1646019670000|2022-02-28 03:41:10|327.8|327.6|327.9|327.75|327.95|327.75|327.75|327.6|14
1646019680000|2022-02-28 03:41:20|327.95|327.8|327.95|327.75|327.95|327.8|327.95|327.75|7
1646019690000|2022-02-28 03:41:30|328|327.8|328|327.8|328|327.8|327.95|327.75|5
1646019700000|2022-02-28 03:41:40|327.95||328||328||327.95||1
1646019720000|2022-02-28 03:42:00||327.85||327.85||327.85||327.85|1
1646019730000|2022-02-28 03:42:10|328.05|327.8|328.1|327.9|328.1|327.9|328|327.8|15
1646019740000|2022-02-28 03:42:20|328.2|327.95|328.15|327.95|328.2|328|328.15|327.95|12
1646019750000|2022-02-28 03:42:30|328.2|328|328.3|328.1|328.35|328.15|328.2|328|9
1646019760000|2022-02-28 03:42:40||328.15||328.15||328.15||328.1|1
1646019770000|2022-02-28 03:42:50|328.25|328.1|328.25|328.05|328.25|328.15|328.2|328.05|13
1646019780000|2022-02-28 03:43:00|328.2||328.25||328.25||328.2||1
1646019790000|2022-02-28 03:43:10|328.2||328.2||328.2||328.2||0
1646019800000|2022-02-28 03:43:20|328.25|328.1|328.2|328|328.3|328.1|328.15|327.95|18
1646019810000|2022-02-28 03:43:30|328.15|327.95|328.2|328|328.2|328.05|328.15|327.95|7
1646019820000|2022-02-28 03:43:40|328.15|328.05|328.25|328.05|328.25|328.1|328.15|328.05|6
1646019830000|2022-02-28 03:43:50|328.2|328.1|328.3|328.15|328.35|328.15|328.2|328.1|5
1646019840000|2022-02-28 03:44:00|328.25|328.1|328.25|328.05|328.25|328.15|328.2|328.05|10
1646019850000|2022-02-28 03:44:10|328.2|328|328.15|328|328.25|328|328.15|328|6
1646019860000|2022-02-28 03:44:20|328.2|328.05|328.1|327.95|328.2|328.05|328.1|327.95|13
1646019870000|2022-02-28 03:44:30|328.15|328|328.2|328.05|328.2|328.05|328.15|328|2
1646019880000|2022-02-28 03:44:40|328.15|328|328.15|328|328.2|328.05|328.15|328|9
1646019890000|2022-02-28 03:44:50||327.95||328||328||327.95|0
1646019900000|2022-02-28 03:45:00|328.2|328.05|328.2|328.05|328.25|328.05|328.2|328.05|8
1646019920000|2022-02-28 03:45:20|328.15|328|328.1|327.9|328.15|328|328.1|327.9|12
1646019930000|2022-02-28 03:45:30|328.05|327.85|327.95|327.8|328.05|327.85|327.95|327.8|9
1646019940000|2022-02-28 03:45:40|328|327.85|327.95|327.8|328|327.85|327.95|327.8|3
1646019950000|2022-02-28 03:45:50|327.9|327.75|327.9|327.75|327.95|327.75|327.9|327.75|3
1646019960000|2022-02-28 03:46:00|327.95|327.8|327.9|327.75|327.95|327.8|327.9|327.75|2
1646019970000|2022-02-28 03:46:10|327.95||327.9||327.95||327.9||0
1646019980000|2022-02-28 03:46:20|327.95|327.8|327.95|327.8|327.95|327.8|327.95|327.75|3
1646019990000|2022-02-28 03:46:30|328||327.95||328||327.95||7
1646020000000|2022-02-28 03:46:40|328||327.95||328||327.95||3
1646020010000|2022-02-28 03:46:50|328||327.95||328||327.95||1
1646020020000|2022-02-28 03:47:00|328.05|327.85|328.05|327.85|328.05|327.9|328.05|327.85|6
1646020030000|2022-02-28 03:47:10|328||328.05||328.05||328||0
1646020040000|2022-02-28 03:47:20|328.1|327.9|328.1|327.95|328.1|327.95|328.1|327.9|5
1646020050000|2022-02-28 03:47:30|328.15|328|328.2|328|328.2|328.05|328.15|328|11
1646020060000|2022-02-28 03:47:40|328.15|328.05|328.25|328.05|328.25|328.05|328.15|328|3
1646020070000|2022-02-28 03:47:50|328.2|328.1|328.25|328.1|328.25|328.1|328.2|328.1|1
1646020080000|2022-02-28 03:48:00|328.3|328.15|328.35|328.2|328.35|328.2|328.25|328.1|3
1646020090000|2022-02-28 03:48:10|328.3|328.15|328.25|328.1|328.3|328.15|328.25|328.05|7
1646020100000|2022-02-28 03:48:20|328.3|328.15|328.25|328.1|328.3|328.15|328.25|328.1|2
1646020110000|2022-02-28 03:48:30|||||||||1
1646020120000|2022-02-28 03:48:40|328.2|328.05|328.15|327.95|328.2|328.05|328.15|327.95|11
1646020130000|2022-02-28 03:48:50|328.1||328.1||328.15||328.1||0
1646020140000|2022-02-28 03:49:00|328.15|328|328.2|328|328.2|328.05|328.1|327.95|26
1646020150000|2022-02-28 03:49:10|328.15|328.05|328.2|328|328.2|328.05|328.15|328|0
1646020160000|2022-02-28 03:49:20|328.15|328.1|328.3|328.15|328.35|328.15|328.15|328.1|39
1646020170000|2022-02-28 03:49:30|328.25|328.1|328.2|328.05|328.25|328.1|328.2|328.05|8
1646020180000|2022-02-28 03:49:40|328.25|328.1|328.25|328.05|328.35|328.15|328.25|328.05|24
1646020190000|2022-02-28 03:49:50||328.1||328.05||328.1||328.05|1
1646020200000|2022-02-28 03:50:00|328.2||328.25||328.25||328.2||4
1646020210000|2022-02-28 03:50:10|328.3|328.1|328.25|328.05|328.35|328.2|328.25|328.05|23
1646020220000|2022-02-28 03:50:20|328.3|328.1|328.35|328.15|328.35|328.15|328.25|328.05|1
1646020230000|2022-02-28 03:50:30|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|6
1646020240000|2022-02-28 03:50:40|328.35|328.25|328.35|328.15|328.4|328.25|328.3|328.15|17
1646020250000|2022-02-28 03:50:50|328.4|328.2|328.45|328.3|328.45|328.3|328.4|328.2|11
1646020260000|2022-02-28 03:51:00|328.4|328.25|328.4|328.25|328.45|328.3|328.4|328.25|13
1646020270000|2022-02-28 03:51:10|328.45|328.3|328.45|328.3|328.45|328.3|328.45|328.25|6
1646020280000|2022-02-28 03:51:20|328.5|328.35|328.65|328.45|328.65|328.45|328.45|328.35|21
1646020290000|2022-02-28 03:51:30|328.6|328.4|328.5|328.35|328.6|328.4|328.5|328.3|35
1646020300000|2022-02-28 03:51:40|328.55|328.4|328.6|328.4|328.6|328.45|328.55|328.4|1
1646020310000|2022-02-28 03:51:50||328.45||328.45||328.45||328.4|1
1646020320000|2022-02-28 03:52:00|328.65|328.4|328.7|328.5|328.7|328.5|328.6|328.4|5
1646020330000|2022-02-28 03:52:10||328.55||328.55||328.55||328.5|6
1646020340000|2022-02-28 03:52:20|328.8|328.6|328.7|328.55|328.8|328.65|328.7|328.5|12
1646020350000|2022-02-28 03:52:30|328.75|328.5|328.8|328.6|328.8|328.65|328.75|328.5|6
1646020360000|2022-02-28 03:52:40|328.85|328.65|328.75|328.6|328.85|328.7|328.75|328.6|7
1646020370000|2022-02-28 03:52:50|328.85|328.65|328.8|328.65|328.85|328.65|328.8|328.6|5
1646020380000|2022-02-28 03:53:00|328.85|328.7|328.75|328.6|328.85|328.7|328.75|328.6|6
1646020390000|2022-02-28 03:53:10|328.8|328.65|328.85|328.7|328.85|328.7|328.8|328.65|1
1646020400000|2022-02-28 03:53:20|328.95|328.75|329.05|328.85|329.05|328.85|328.95|328.75|11
1646020410000|2022-02-28 03:53:30|329|328.8|328.9|328.7|329|328.8|328.85|328.65|20
1646020420000|2022-02-28 03:53:40||328.75||328.7||328.75||328.7|0
1646020430000|2022-02-28 03:53:50|328.85|328.65|328.85|328.7|328.85|328.7|328.85|328.65|1
1646020440000|2022-02-28 03:54:00|328.9|328.75|328.9|328.7|328.95|328.75|328.85|328.7|8
1646020450000|2022-02-28 03:54:10||328.75||328.7||328.75||328.7|0
1646020460000|2022-02-28 03:54:20|328.85|328.65|328.8|328.65|328.9|328.7|328.8|328.65|2
1646020470000|2022-02-28 03:54:30|328.85|328.7|328.85|328.65|328.9|328.7|328.8|328.6|5
1646020480000|2022-02-28 03:54:40|328.8|328.7|328.8|328.6|328.8|328.7|328.8|328.6|0
1646020490000|2022-02-28 03:54:50|328.75|328.65|328.75|328.6|328.75|328.65|328.75|328.6|1
1646020500000|2022-02-28 03:55:00|328.8|328.65|328.75|328.55|328.8|328.65|328.75|328.55|5
1646020510000|2022-02-28 03:55:10|328.7||328.7||328.7||328.7||0
1646020520000|2022-02-28 03:55:20|328.75|328.6|328.8|328.65|328.85|328.65|328.75|328.6|9
1646020530000|2022-02-28 03:55:30|328.75|328.6|328.75|328.6|328.75|328.6|328.75|328.6|8
1646020540000|2022-02-28 03:55:40|328.8||328.8||328.8||328.8||1
1646020550000|2022-02-28 03:55:50|328.85|328.65|328.8|328.6|328.85|328.65|328.8|328.6|4
1646020560000|2022-02-28 03:56:00|328.75|328.55|328.75|328.55|328.75|328.55|328.75|328.55|0
1646020570000|2022-02-28 03:56:10|328.8|328.6|328.8|328.6|328.8|328.6|328.75|328.6|0
1646020580000|2022-02-28 03:56:20|328.85|328.65|328.8|328.6|328.85|328.65|328.8|328.6|7
1646020590000|2022-02-28 03:56:30|328.75|328.65|328.8|328.6|328.8|328.65|328.75|328.6|1
1646020600000|2022-02-28 03:56:40||328.65||328.65||328.65||328.6|4
1646020610000|2022-02-28 03:56:50|328.75|328.6|328.75|328.6|328.8|328.6|328.75|328.6|1
1646020620000|2022-02-28 03:57:00|328.85|328.65|328.7|328.55|328.85|328.65|328.7|328.55|7
1646020630000|2022-02-28 03:57:10||328.5||328.55||328.55||328.5|0
1646020640000|2022-02-28 03:57:20|328.75||328.75||328.75||328.75||0
1646020650000|2022-02-28 03:57:30|328.7|328.6|328.65|328.5|328.7|328.6|328.65|328.5|6
1646020660000|2022-02-28 03:57:40|328.7|328.55|328.7|328.55|328.75|328.55|328.7|328.55|2
1646020670000|2022-02-28 03:57:50|328.65|328.5|328.65|328.5|328.65|328.5|328.65|328.5|3
1646020680000|2022-02-28 03:58:00|328.6|328.45|328.6|328.45|328.65|328.45|328.6|328.45|6
1646020690000|2022-02-28 03:58:10|328.65|328.5|328.55|328.4|328.65|328.5|328.55|328.4|5
1646020700000|2022-02-28 03:58:20|328.6|328.35|328.5|328.35|328.6|328.4|328.45|328.3|7
1646020710000|2022-02-28 03:58:30|328.55|328.3|328.55|328.4|328.55|328.4|328.5|328.3|3
1646020720000|2022-02-28 03:58:40|328.5|328.35|328.5|328.35|328.5|328.35|328.5|328.35|1
1646020730000|2022-02-28 03:58:50|328.55|328.4|328.6|328.4|328.6|328.4|328.55|328.4|3
1646020740000|2022-02-28 03:59:00|328.55|328.3|328.5|328.35|328.6|328.35|328.5|328.3|7
1646020750000|2022-02-28 03:59:10|328.55|328.4|328.5|328.3|328.55|328.4|328.5|328.3|3
1646020760000|2022-02-28 03:59:20|328.45|328.25|328.35|328.2|328.45|328.25|328.35|328.2|0
1646020770000|2022-02-28 03:59:30|328.4|328.25|328.45|328.25|328.45|328.25|328.35|328.2|28
1646020780000|2022-02-28 03:59:40|328.4|328.3|328.35|328.2|328.4|328.3|328.35|328.15|6
1646020790000|2022-02-28 03:59:50|328.4||328.4||328.4||328.35||12
1646020800000|2022-02-28 04:00:00|328.35|328.15|328.35|328.15|328.35|328.15|328.3|328.1|11
1646020810000|2022-02-28 04:00:10|328.3|328.2|328.3|328.15|328.3|328.2|328.3|328.1|4
1646020820000|2022-02-28 04:00:20|328.35|328.2|328.35|328.15|328.35|328.2|328.3|328.15|8
1646020830000|2022-02-28 04:00:30|328.3|328.1|328.25|328.05|328.35|328.1|328.25|328.05|10
1646020840000|2022-02-28 04:00:40|328.2|328|328.2|328|328.25|328|328.2|328|2
1646020850000|2022-02-28 04:00:50|||||||||1
1646020860000|2022-02-28 04:01:00|328.15|328.05|328.2|328.05|328.2|328.05|328.15|328.05|0
1646020870000|2022-02-28 04:01:10||328||328||328.05||328|1
1646020880000|2022-02-28 04:01:20||328.05||328||328.05||328|0
1646020900000|2022-02-28 04:01:40|328.3|328.05|328.35|328.15|328.35|328.2|328.3|328.05|8
1646020910000|2022-02-28 04:01:50||328.2||328.2||328.2||328.2|0
1646020920000|2022-02-28 04:02:00|328.4|328.25|328.45|328.3|328.45|328.3|328.4|328.25|8
1646020940000|2022-02-28 04:02:20|||||||||4
1646020960000|2022-02-28 04:02:40|328.5||328.45||328.5||328.45||4
1646020980000|2022-02-28 04:03:00|||||||||2
1646020990000|2022-02-28 04:03:10|328.5|328.35|328.5|328.35|328.5|328.35|328.5|328.35|2
1646021020000|2022-02-28 04:03:40|328.55|328.4|328.6|328.45|328.6|328.45|328.55|328.4|9
1646021030000|2022-02-28 04:03:50|328.65|328.4|328.55|328.4|328.65|328.4|328.55|328.4|11
1646021040000|2022-02-28 04:04:00|328.6||328.55||328.6||328.55||3
1646021090000|2022-02-28 04:04:50|||||||||1
1646021100000|2022-02-28 04:05:00|328.5|328.35|328.5|328.35|328.5|328.35|328.5|328.35|9
1646021110000|2022-02-28 04:05:10||328.3||328.3||328.3||328.3|4
1646021120000|2022-02-28 04:05:20|328.55|328.35|328.5|328.35|328.55|328.35|328.5|328.35|7
1646021150000|2022-02-28 04:05:50|328.45|328.3|328.45|328.3|328.45|328.3|328.45|328.3|3
1646021160000|2022-02-28 04:06:00|328.5||328.45||328.5||328.45||5
1646021180000|2022-02-28 04:06:20|328.5||328.5||328.5||328.5||5
1646021190000|2022-02-28 04:06:30||328.35||328.35||328.35||328.3|1
1646021200000|2022-02-28 04:06:40|328.55||328.5||328.55||328.5||6
1646021220000|2022-02-28 04:07:00|328.55|328.4|328.65|328.5|328.65|328.5|328.55|328.4|2
1646021230000|2022-02-28 04:07:10|||||||||1
1646021260000|2022-02-28 04:07:40|328.7|328.55|328.75|328.55|328.75|328.55|328.7|328.55|2
1646021270000|2022-02-28 04:07:50|328.7||328.7||328.75||328.7||6
1646021280000|2022-02-28 04:08:00|328.75|328.6|328.9|328.7|328.9|328.7|328.75|328.6|5
1646021290000|2022-02-28 04:08:10|328.85||328.85||328.9||328.85||0
1646021300000|2022-02-28 04:08:20|328.9||328.9||328.9||328.85||0
1646021310000|2022-02-28 04:08:30||328.75||328.7||328.75||328.7|1
1646021320000|2022-02-28 04:08:40|328.85|328.75|328.9|328.75|328.9|328.75|328.85|328.75|6
1646021330000|2022-02-28 04:08:50|||||||||1
1646021350000|2022-02-28 04:09:10|328.95||328.9||328.95||328.9||2
1646021360000|2022-02-28 04:09:20|328.95|328.8|328.95|328.8|328.95|328.8|328.9|328.8|1
1646021370000|2022-02-28 04:09:30|||||||||9
1646021380000|2022-02-28 04:09:40|329|328.85|329|328.85|329|328.85|329|328.85|2
1646021400000|2022-02-28 04:10:00|329.05|328.9|329.1|328.95|329.15|328.95|329.05|328.9|4
1646021410000|2022-02-28 04:10:10|329.15||329.15||329.15||329.1||0
1646021420000|2022-02-28 04:10:20|329.1|329|329.1|328.9|329.15|329|329.1|328.9|7
1646021430000|2022-02-28 04:10:30|329.05||329.05||329.05||329.05||1
1646021440000|2022-02-28 04:10:40||328.85||328.9||328.9||328.85|4
1646021450000|2022-02-28 04:10:50|329.1|328.95|329.1|328.95|329.1|328.95|329.1|328.95|4
1646021460000|2022-02-28 04:11:00|329.15||329.1||329.15||329.1||4
1646021470000|2022-02-28 04:11:10||328.9||328.9||328.9||328.9|1
1646021480000|2022-02-28 04:11:20|329.15|328.95|329.15|328.95|329.15|328.95|329.15|328.95|3
1646021490000|2022-02-28 04:11:30||329||328.95||329||328.95|1
1646021500000|2022-02-28 04:11:40|329.1||329.1||329.1||329.1||0
1646021510000|2022-02-28 04:11:50|329.05|328.9|329|328.85|329.05|328.9|329|328.85|5
1646021520000|2022-02-28 04:12:00|328.95|328.8|328.95|328.75|328.95|328.85|328.95|328.75|1
1646021530000|2022-02-28 04:12:10|328.9|328.8|328.95|328.75|328.95|328.8|328.9|328.75|7
1646021540000|2022-02-28 04:12:20|329|328.8|329.05|328.9|329.1|328.9|329|328.8|19
1646021550000|2022-02-28 04:12:30|329|328.85|329|328.8|329|328.85|329|328.8|10
1646021560000|2022-02-28 04:12:40|328.95||328.95||329||328.95||1
1646021570000|2022-02-28 04:12:50|329|328.85|329|328.85|329|328.85|328.95|328.85|9
1646021580000|2022-02-28 04:13:00|329.05|328.8|329.05|328.9|329.05|328.9|329.05|328.8|6
1646021590000|2022-02-28 04:13:10|329.1||329.1||329.1||329.1||0
1646021600000|2022-02-28 04:13:20|329.05|328.95|329.05|328.9|329.05|328.95|329.05|328.9|3
1646021610000|2022-02-28 04:13:30|329.1|328.95|329.05|328.9|329.1|328.95|329.05|328.9|2
1646021620000|2022-02-28 04:13:40|329.1|328.95|329.1|328.9|329.1|328.95|329.1|328.9|2
1646021630000|2022-02-28 04:13:50|329.05|328.85|329.1|328.95|329.1|328.95|329|328.85|13
1646021640000|2022-02-28 04:14:00|329.05|328.9|329.05|328.9|329.1|328.95|329.05|328.9|1
1646021650000|2022-02-28 04:14:10|329|328.85|329.05|328.9|329.05|328.9|329|328.85|3
1646021660000|2022-02-28 04:14:20|329.1|328.95|329.1|328.9|329.1|328.95|329.1|328.9|2
1646021670000|2022-02-28 04:14:30|329.05|328.95|329.15|329|329.15|329|329.05|328.95|3
1646021680000|2022-02-28 04:14:40|329.1|328.95|329.15|328.95|329.15|329|329.1|328.95|1
1646021690000|2022-02-28 04:14:50|329.1|329|329.15|328.95|329.15|329|329.1|328.95|2
1646021700000|2022-02-28 04:15:00|329.2|329|329.2|329.05|329.2|329.05|329.2|328.95|0
1646021710000|2022-02-28 04:15:10|329.25|329.1|329.3|329.15|329.3|329.15|329.25|329.1|8
1646021720000|2022-02-28 04:15:20|329.35|329.2|329.45|329.25|329.45|329.25|329.35|329.2|6
1646021730000|2022-02-28 04:15:30|||||||||1
1646021740000|2022-02-28 04:15:40|329.5|329.35|329.6|329.45|329.6|329.45|329.5|329.35|11
1646021750000|2022-02-28 04:15:50|329.65|329.5|329.65|329.5|329.65|329.5|329.65|329.5|1
1646021760000|2022-02-28 04:16:00|329.6|329.45|329.65|329.45|329.65|329.5|329.6|329.4|20
1646021780000|2022-02-28 04:16:20|329.6||329.65||329.65||329.6||0
1646021790000|2022-02-28 04:16:30|329.7|329.5|329.7|329.55|329.7|329.55|329.7|329.5|5
1646021800000|2022-02-28 04:16:40|329.65|329.5|329.7|329.5|329.7|329.5|329.65|329.5|5
1646021810000|2022-02-28 04:16:50|329.75|329.55|329.55|329.35|329.75|329.55|329.55|329.35|64
1646021820000|2022-02-28 04:17:00|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|1
1646021830000|2022-02-28 04:17:10|329.45|329.25|329.35|329.2|329.5|329.3|329.35|329.2|17
1646021840000|2022-02-28 04:17:20|329.3|329.15|329.3|329.15|329.3|329.15|329.3|329.15|3
1646021850000|2022-02-28 04:17:30|329.25|329.1|329.3|329.15|329.35|329.15|329.25|329.1|5
1646021860000|2022-02-28 04:17:40|329.35||329.35||329.35||329.3||3
1646021870000|2022-02-28 04:17:50|329.3||329.3||329.35||329.3||2
1646021880000|2022-02-28 04:18:00|329.35||329.3||329.35||329.3||2
1646021890000|2022-02-28 04:18:10|329.25|329.05|329.2|329.05|329.25|329.05|329.2|329.05|4
1646021900000|2022-02-28 04:18:20|329.3|329.1|329.25|329.05|329.3|329.1|329.2|329.05|17
1646021910000|2022-02-28 04:18:30|329.3|329.1|329.35|329.15|329.35|329.15|329.25|329.1|2
1646021920000|2022-02-28 04:18:40|329.3|329.1|329.3|329.1|329.35|329.15|329.3|329.1|7
1646021930000|2022-02-28 04:18:50|329.25|329.15|329.35|329.15|329.35|329.15|329.25|329.15|1
1646021940000|2022-02-28 04:19:00||329.2||329.2||329.2||329.2|0
1646021950000|2022-02-28 04:19:10|329.3|329.15|329.3|329.15|329.3|329.15|329.3|329.15|6
1646021960000|2022-02-28 04:19:20|329.25|329.1|329.25|329.1|329.25|329.1|329.25|329.1|0
1646021970000|2022-02-28 04:19:30|329.3||329.3||329.3||329.3||5
1646021980000|2022-02-28 04:19:40|329.25|329.15|329.35|329.2|329.35|329.2|329.25|329.15|11
1646021990000|2022-02-28 04:19:50|329.4|329.25|329.35|329.2|329.4|329.25|329.35|329.2|7
1646022000000|2022-02-28 04:20:00|||||||||3
1646022010000|2022-02-28 04:20:10|329.3|329.15|329.35|329.15|329.35|329.2|329.3|329.15|8
1646022020000|2022-02-28 04:20:20|329.3||329.35||329.35||329.3||0
1646022030000|2022-02-28 04:20:30||329.2||329.15||329.2||329.15|0
1646022040000|2022-02-28 04:20:40|329.3|329.2|329.35|329.2|329.35|329.2|329.3|329.15|3
1646022050000|2022-02-28 04:20:50|329.3|329.15|329.35|329.2|329.35|329.2|329.3|329.15|6
1646022060000|2022-02-28 04:21:00|329.4|329.25|329.4|329.25|329.4|329.25|329.4|329.25|5
1646022070000|2022-02-28 04:21:10||329.2||329.2||329.25||329.2|7
1646022080000|2022-02-28 04:21:20|329.35|329.25|329.35|329.2|329.35|329.25|329.35|329.2|1
1646022090000|2022-02-28 04:21:30|||||||||3
1646022100000|2022-02-28 04:21:40|||||||||1
1646022110000|2022-02-28 04:21:50|329.4|329.25|329.4|329.25|329.4|329.25|329.4|329.25|4
1646022140000|2022-02-28 04:22:20|||||||||2
1646022150000|2022-02-28 04:22:30|329.5|329.3|329.5|329.35|329.5|329.35|329.5|329.3|25
1646022160000|2022-02-28 04:22:40|329.55|329.4|329.6|329.45|329.6|329.45|329.55|329.4|6
1646022170000|2022-02-28 04:22:50|329.65|329.5|329.6|329.45|329.65|329.5|329.6|329.4|11
1646022180000|2022-02-28 04:23:00|329.55|329.4|329.5|329.35|329.55|329.4|329.5|329.35|9
1646022190000|2022-02-28 04:23:10|329.45|329.3|329.5|329.35|329.5|329.35|329.45|329.3|8
1646022200000|2022-02-28 04:23:20|329.55||329.5||329.55||329.5||0
1646022230000|2022-02-28 04:23:50|329.4|329.25|329.35|329.2|329.4|329.25|329.35|329.2|20
1646022240000|2022-02-28 04:24:00|329.4|329.25|329.45|329.3|329.45|329.3|329.4|329.25|7
1646022250000|2022-02-28 04:24:10|329.5|329.25|329.4|329.25|329.5|329.3|329.4|329.25|1
1646022260000|2022-02-28 04:24:20|329.45||329.45||329.45||329.4||4
1646022270000|2022-02-28 04:24:30||329.3||329.3||329.3||329.25|0
1646022280000|2022-02-28 04:24:40||329.25||329.25||329.3||329.25|0
1646022290000|2022-02-28 04:24:50|329.4||329.4||329.4||329.4||0
1646022300000|2022-02-28 04:25:00|329.35|329.2|329.35|329.2|329.35|329.2|329.35|329.2|8
1646022310000|2022-02-28 04:25:10|329.4|329.25|329.4|329.2|329.45|329.25|329.35|329.2|12
1646022320000|2022-02-28 04:25:20|329.45|329.25|329.45|329.25|329.45|329.3|329.4|329.25|12
1646022330000|2022-02-28 04:25:30|329.4|329.3|329.4|329.25|329.45|329.3|329.4|329.25|5
1646022340000|2022-02-28 04:25:40|329.45|329.3|329.25|329.1|329.45|329.3|329.25|329.1|36
1646022350000|2022-02-28 04:25:50|329.3|329.15|329.15|329|329.3|329.15|329.15|329|46
1646022360000|2022-02-28 04:26:00|329.2|328.95|329.2|329.05|329.2|329.05|329.15|328.95|15
1646022370000|2022-02-28 04:26:10|||||||||1
1646022380000|2022-02-28 04:26:20|329.25|329.1|329.25|329.05|329.25|329.1|329.25|329.05|15
1646022390000|2022-02-28 04:26:30||329.1||329.05||329.1||329.05|3
1646022400000|2022-02-28 04:26:40||329.1||329.1||329.1||329.05|1
1646022410000|2022-02-28 04:26:50|||||||||1
1646022420000|2022-02-28 04:27:00|329.2|329.05|329.2|329.05|329.2|329.05|329.2|329.05|2
1646022440000|2022-02-28 04:27:20|329.15|329|329.15|329|329.15|329|329.15|329|4
1646022450000|2022-02-28 04:27:30|329.2||329.15||329.2||329.15||0
1646022490000|2022-02-28 04:28:10|329.2|329.05|329.2|329.05|329.2|329.05|329.2|329.05|5
1646022510000|2022-02-28 04:28:30|329.25|329.1|329.25|329.1|329.3|329.1|329.25|329.1|1
1646022520000|2022-02-28 04:28:40|329.3||329.25||329.3||329.25||0
1646022540000|2022-02-28 04:29:00|329.3|329.15|329.35|329.15|329.35|329.15|329.3|329.15|3
1646022550000|2022-02-28 04:29:10|329.3||329.3||329.35||329.3||3
1646022560000|2022-02-28 04:29:20|329.35|329.2|329.4|329.2|329.4|329.25|329.35|329.2|23
1646022570000|2022-02-28 04:29:30|329.45|329.25|329.5|329.35|329.55|329.4|329.45|329.25|59
1646022590000|2022-02-28 04:29:50|329.45|329.25|329.4|329.2|329.45|329.25|329.4|329.2|3
1646022600000|2022-02-28 04:30:00|329.35|329.25|329.4|329.25|329.4|329.25|329.35|329.25|2
1646022610000|2022-02-28 04:30:10|329.35|329.2|329.3|329.15|329.4|329.2|329.3|329.1|10
1646022620000|2022-02-28 04:30:20|329.35|329.1|329.35|329.15|329.35|329.15|329.35|329.1|0
1646022630000|2022-02-28 04:30:30|329.4|329.2|329.45|329.3|329.5|329.3|329.4|329.2|5
1646022640000|2022-02-28 04:30:40|329.5|329.35|329.5|329.35|329.55|329.4|329.5|329.3|3
1646022650000|2022-02-28 04:30:50|329.55||329.55||329.55||329.55||0
1646022660000|2022-02-28 04:31:00|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1646022670000|2022-02-28 04:31:10|329.55|329.45|329.65|329.45|329.65|329.45|329.55|329.45|1
1646022690000|2022-02-28 04:31:30|329.6|329.5|329.65|329.45|329.65|329.5|329.6|329.45|8
1646022700000|2022-02-28 04:31:40||329.5||329.5||329.5||329.5|1
1646022720000|2022-02-28 04:32:00||329.45||329.45||329.5||329.45|8
1646022740000|2022-02-28 04:32:20|329.6|329.4|329.55|329.4|329.6|329.4|329.55|329.4|12
1646022750000|2022-02-28 04:32:30|329.5|329.35|329.5|329.35|329.5|329.35|329.5|329.35|3
1646022760000|2022-02-28 04:32:40|329.6|329.4|329.6|329.4|329.6|329.4|329.55|329.35|28
1646022770000|2022-02-28 04:32:50|329.55|329.35|329.5|329.3|329.55|329.35|329.5|329.3|12
1646022780000|2022-02-28 04:33:00|329.55|329.35|329.5|329.35|329.55|329.4|329.5|329.35|6
1646022790000|2022-02-28 04:33:10|329.45|329.3|329.45|329.3|329.45|329.3|329.45|329.3|0
1646022800000|2022-02-28 04:33:20|329.5|329.35|329.5|329.35|329.5|329.35|329.5|329.35|3
1646022810000|2022-02-28 04:33:30|||||||||1
1646022820000|2022-02-28 04:33:40||329.3||329.3||329.35||329.3|13
1646022830000|2022-02-28 04:33:50|329.45|329.35|329.45|329.25|329.45|329.35|329.45|329.25|20
1646022840000|2022-02-28 04:34:00|329.4|329.2|329.4|329.25|329.4|329.25|329.35|329.2|9
1646022850000|2022-02-28 04:34:10|329.35|329.2|329.35|329.2|329.35|329.2|329.35|329.2|4
1646022860000|2022-02-28 04:34:20|329.3|329.15|329.3|329.15|329.3|329.2|329.3|329.15|11
1646022870000|2022-02-28 04:34:30|329.25|329.1|329.2|329|329.25|329.1|329.2|329|3
1646022890000|2022-02-28 04:34:50|329.25|329.05|329.3|329.15|329.3|329.15|329.25|329.05|11
1646022900000|2022-02-28 04:35:00|329.35|329.2|329.35|329.2|329.35|329.2|329.3|329.15|10
1646022910000|2022-02-28 04:35:10||329.15||329.15||329.15||329.15|0
1646022920000|2022-02-28 04:35:20|329.3|329.2|329.3|329.15|329.3|329.2|329.3|329.15|6
1646022940000|2022-02-28 04:35:40|329.35||329.3||329.35||329.3||1
1646022960000|2022-02-28 04:36:00|||||||||1
1646022970000|2022-02-28 04:36:10|329.35|329.2|329.4|329.25|329.4|329.25|329.35|329.2|6
1646022990000|2022-02-28 04:36:30|329.45|329.3|329.5|329.35|329.5|329.35|329.45|329.3|9
1646023020000|2022-02-28 04:37:00|329.55|329.4|329.6|329.45|329.6|329.45|329.55|329.4|9
1646023030000|2022-02-28 04:37:10|329.65|329.5|329.65|329.45|329.65|329.5|329.65|329.45|16
1646023040000|2022-02-28 04:37:20|329.7|329.5|329.7|329.55|329.7|329.55|329.7|329.5|1
1646023060000|2022-02-28 04:37:40|329.65|329.5|329.6|329.45|329.65|329.5|329.6|329.45|11
1646023070000|2022-02-28 04:37:50||329.4||329.4||329.4||329.4|1
1646023080000|2022-02-28 04:38:00|329.55||329.55||329.6||329.55||0
1646023090000|2022-02-28 04:38:10|329.5|329.35|329.5|329.3|329.5|329.35|329.45|329.3|4
1646023100000|2022-02-28 04:38:20|329.45||329.45||329.45||329.45||0
1646023110000|2022-02-28 04:38:30|329.5|329.35|329.5|329.35|329.5|329.35|329.5|329.35|11
1646023120000|2022-02-28 04:38:40|||||||||1
1646023130000|2022-02-28 04:38:50||329.3||329.3||329.35||329.3|2
1646023140000|2022-02-28 04:39:00|329.45||329.45||329.45||329.45||0
1646023150000|2022-02-28 04:39:10|329.5|329.35|329.6|329.45|329.6|329.45|329.5|329.35|22
1646023170000|2022-02-28 04:39:30|329.65||329.6||329.65||329.6||4
1646023190000|2022-02-28 04:39:50|329.65|329.5|329.8|329.6|329.8|329.6|329.6|329.5|15
1646023200000|2022-02-28 04:40:00||329.65||329.65||329.65||329.65|12
1646023210000|2022-02-28 04:40:10|329.75|329.6|329.7|329.55|329.8|329.65|329.7|329.55|7
1646023220000|2022-02-28 04:40:20||329.5||329.55||329.55||329.5|5
1646023230000|2022-02-28 04:40:30|329.75||329.7||329.75||329.7||6
1646023240000|2022-02-28 04:40:40|329.65|329.5|329.7|329.5|329.7|329.5|329.65|329.45|4
1646023250000|2022-02-28 04:40:50|329.65||329.65||329.65||329.65||0
1646023260000|2022-02-28 04:41:00|329.7|329.55|329.7|329.5|329.7|329.55|329.7|329.5|14
1646023270000|2022-02-28 04:41:10|329.65|329.45|329.65|329.45|329.65|329.45|329.65|329.45|1
1646023280000|2022-02-28 04:41:20|329.7|329.5|329.7|329.55|329.7|329.55|329.7|329.5|14
1646023290000|2022-02-28 04:41:30|||||||||4
1646023300000|2022-02-28 04:41:40|329.65|329.5|329.65|329.45|329.65|329.5|329.65|329.45|8
1646023310000|2022-02-28 04:41:50|||||||||3
1646023320000|2022-02-28 04:42:00|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|9
1646023330000|2022-02-28 04:42:10|329.55|329.45|329.55|329.35|329.55|329.45|329.55|329.35|4
1646023340000|2022-02-28 04:42:20||329.4||329.4||329.4||329.4|0
1646023350000|2022-02-28 04:42:30|329.5|329.35|329.5|329.35|329.5|329.35|329.5|329.35|3
1646023380000|2022-02-28 04:43:00|329.6|329.4|329.65|329.45|329.65|329.45|329.6|329.4|6
1646023390000|2022-02-28 04:43:10|329.6||329.65||329.65||329.6||0
1646023400000|2022-02-28 04:43:20|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|2
1646023430000|2022-02-28 04:43:50|||||||||1
1646023440000|2022-02-28 04:44:00|329.65||329.65||329.7||329.65||5
1646023460000|2022-02-28 04:44:20|329.7|329.55|329.7|329.55|329.7|329.55|329.7|329.5|7
1646023470000|2022-02-28 04:44:30|||||||||2
1646023480000|2022-02-28 04:44:40|||||||||1
1646023490000|2022-02-28 04:44:50|329.65|329.5|329.65|329.5|329.7|329.55|329.65|329.5|12
1646023520000|2022-02-28 04:45:20|329.75|329.6|329.7|329.5|329.75|329.6|329.7|329.5|25
1646023530000|2022-02-28 04:45:30|329.65|329.55|329.65|329.5|329.65|329.55|329.65|329.5|0
1646023560000|2022-02-28 04:46:00|329.6|329.45|329.6|329.45|329.6|329.45|329.6|329.45|4
1646023570000|2022-02-28 04:46:10|329.65|329.5|329.65|329.5|329.65|329.5|329.65|329.5|1
1646023600000|2022-02-28 04:46:40||329.45||329.5||329.5||329.45|7
1646023610000|2022-02-28 04:46:50|329.6|329.45|329.6|329.45|329.6|329.5|329.6|329.45|3
1646023640000|2022-02-28 04:47:20|329.65|329.5|329.65|329.5|329.65|329.5|329.65|329.5|2
1646023650000|2022-02-28 04:47:30|329.7|329.55|329.7|329.55|329.7|329.55|329.7|329.55|12
1646023660000|2022-02-28 04:47:40|||||||||2
1646023670000|2022-02-28 04:47:50|329.75|329.6|329.75|329.6|329.75|329.6|329.75|329.55|12
1646023680000|2022-02-28 04:48:00|329.7|329.55|329.65|329.5|329.7|329.55|329.65|329.5|13
1646023700000|2022-02-28 04:48:20|329.7|329.55|329.7|329.55|329.7|329.55|329.7|329.5|3
1646023730000|2022-02-28 04:48:50|329.65|329.5|329.65|329.5|329.65|329.5|329.65|329.5|5
1646023760000|2022-02-28 04:49:20|||||||||1
1646023780000|2022-02-28 04:49:40|329.6|329.45|329.6|329.45|329.6|329.45|329.6|329.45|6
1646023790000|2022-02-28 04:49:50|||||||||1
1646023860000|2022-02-28 04:51:00|329.65|329.5|329.65|329.5|329.65|329.5|329.65|329.5|8
1646023870000|2022-02-28 04:51:10|||||||||1
1646023880000|2022-02-28 04:51:20|329.7|329.55|329.8|329.65|329.8|329.65|329.7|329.55|18
1646023890000|2022-02-28 04:51:30|329.75|329.6|329.75|329.6|329.75|329.6|329.75|329.6|12
1646023900000|2022-02-28 04:51:40||329.55||329.6||329.6||329.55|3
1646023920000|2022-02-28 04:52:00|329.7|329.55|329.7|329.5|329.7|329.55|329.7|329.5|3
1646023930000|2022-02-28 04:52:10|329.65|329.55|329.65|329.5|329.65|329.55|329.65|329.5|3
1646023950000|2022-02-28 04:52:30||329.45||329.5||329.5||329.45|1
1646023960000|2022-02-28 04:52:40||329.45||329.45||329.45||329.45|2
1646023970000|2022-02-28 04:52:50|329.6||329.65||329.65||329.6||0
1646023980000|2022-02-28 04:53:00|329.7|329.5|329.75|329.6|329.8|329.6|329.7|329.5|10
1646024050000|2022-02-28 04:54:10|329.7|329.55|329.75|329.6|329.8|329.6|329.7|329.55|30
1646024060000|2022-02-28 04:54:20||329.55||329.6||329.6||329.55|5
1646024070000|2022-02-28 04:54:30||329.55||329.6||329.6||329.55|0
1646024080000|2022-02-28 04:54:40|329.8|329.55|329.75|329.6|329.8|329.6|329.75|329.55|4
1646024090000|2022-02-28 04:54:50|329.7|329.55|329.75|329.55|329.75|329.55|329.7|329.55|2
1646024100000|2022-02-28 04:55:00||329.6||329.6||329.6||329.6|1
1646024120000|2022-02-28 04:55:20||329.55||329.55||329.55||329.55|7
1646024130000|2022-02-28 04:55:30|329.7||329.75||329.75||329.7||0
1646024140000|2022-02-28 04:55:40|329.7|329.6|329.75|329.6|329.75|329.6|329.7|329.55|3
1646024150000|2022-02-28 04:55:50|329.7|329.55|329.65|329.45|329.75|329.55|329.65|329.45|15
1646024160000|2022-02-28 04:56:00|329.6||329.6||329.65||329.6||2
1646024170000|2022-02-28 04:56:10|329.55|329.4|329.55|329.4|329.55|329.4|329.55|329.4|6
1646024180000|2022-02-28 04:56:20|329.5|329.35|329.5|329.35|329.5|329.35|329.5|329.35|6
1646024190000|2022-02-28 04:56:30|329.45|329.3|329.5|329.35|329.5|329.35|329.45|329.3|4
1646024200000|2022-02-28 04:56:40|329.45|329.3|329.45|329.3|329.45|329.3|329.4|329.25|10
1646024210000|2022-02-28 04:56:50|||||||||8
1646024220000|2022-02-28 04:57:00|329.4|329.25|329.4|329.25|329.4|329.25|329.4|329.25|3
1646024240000|2022-02-28 04:57:20|||||||||1
1646024250000|2022-02-28 04:57:30|329.35|329.2|329.35|329.2|329.35|329.2|329.35|329.2|6
1646024260000|2022-02-28 04:57:40|329.4|329.25|329.55|329.35|329.55|329.35|329.4|329.25|13
1646024270000|2022-02-28 04:57:50||329.4||329.35||329.4||329.35|3
1646024280000|2022-02-28 04:58:00|329.45|329.25|329.45|329.25|329.45|329.25|329.45|329.25|13
1646024300000|2022-02-28 04:58:20|329.5|329.35|329.55|329.35|329.6|329.4|329.5|329.35|11
1646024310000|2022-02-28 04:58:30|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|2
1646024320000|2022-02-28 04:58:40|329.55|329.35|329.6|329.4|329.6|329.4|329.55|329.35|2
1646024330000|2022-02-28 04:58:50||329.45||329.45||329.45||329.45|1
1646024340000|2022-02-28 04:59:00|||||||||5
1646024360000|2022-02-28 04:59:20|329.65|329.5|329.7|329.5|329.75|329.55|329.65|329.5|10
1646024380000|2022-02-28 04:59:40|329.65|329.45|329.6|329.45|329.7|329.5|329.6|329.45|3
1646024390000|2022-02-28 04:59:50|329.65|329.5|329.6|329.4|329.7|329.5|329.6|329.4|8
1646024400000|2022-02-28 05:00:00|329.55|329.45|328.85|328.7|329.55|329.45|328.8|328.65|172
1646024410000|2022-02-28 05:00:10|328.75|328.65|328.65|328.45|328.75|328.65|328.45|328.25|151
1646024420000|2022-02-28 05:00:20|328.8|328.5|328.9|328.7|328.9|328.7|328.8|328.5|19
1646024430000|2022-02-28 05:00:30|328.95|328.75|328.85|328.65|329|328.8|328.8|328.65|23
1646024440000|2022-02-28 05:00:40|328.75|328.55|328.85|328.7|328.9|328.75|328.7|328.55|25
1646024450000|2022-02-28 05:00:50|328.95|328.8|328.85|328.65|329|328.85|328.85|328.65|26
1646024460000|2022-02-28 05:01:00|328.8|328.75|328.9|328.7|328.95|328.8|328.8|328.7|22
1646024470000|2022-02-28 05:01:10|328.85|328.65|328.85|328.6|328.85|328.65|328.75|328.6|3
1646024480000|2022-02-28 05:01:20|328.9|328.7|328.8|328.65|328.9|328.7|328.75|328.6|25
1646024490000|2022-02-28 05:01:30|328.75|328.6|328.9|328.7|328.9|328.7|328.75|328.6|22
1646024500000|2022-02-28 05:01:40|328.95|328.75|328.9|328.7|328.95|328.8|328.85|328.7|59
1646024510000|2022-02-28 05:01:50|328.95|328.75|328.95|328.75|328.95|328.75|328.95|328.75|18
1646024520000|2022-02-28 05:02:00||328.8||328.75||328.8||328.75|23
1646024530000|2022-02-28 05:02:10|328.85|328.65|328.65|328.5|328.85|328.65|328.65|328.5|25
1646024540000|2022-02-28 05:02:20|328.75|328.45|328.75|328.6|328.75|328.6|328.7|328.45|36
1646024550000|2022-02-28 05:02:30|328.8|328.65|328.75|328.55|328.8|328.65|328.75|328.55|17
1646024560000|2022-02-28 05:02:40|328.7|328.5|328.6|328.45|328.7|328.55|328.55|328.4|21
1646024570000|2022-02-28 05:02:50|328.55|328.4|328.55|328.4|328.6|328.4|328.55|328.4|14
1646024580000|2022-02-28 05:03:00|328.6|328.45|328.75|328.55|328.75|328.6|328.6|328.4|38
1646024590000|2022-02-28 05:03:10|328.8|328.6|328.75|328.6|328.8|328.65|328.75|328.6|21
1646024600000|2022-02-28 05:03:20|328.8|328.65|328.85|328.7|328.85|328.7|328.8|328.65|10
1646024610000|2022-02-28 05:03:30|328.9|328.75|329.1|328.9|329.1|328.9|328.9|328.75|1
1646024620000|2022-02-28 05:03:40|329.15|328.95|329.2|329|329.25|329.1|329.1|328.95|40
1646024630000|2022-02-28 05:03:50|329.25|329.05|329.35|329.15|329.35|329.15|329.25|329.05|5
1646024640000|2022-02-28 05:04:00|329.3|329.2|329.35|329.15|329.35|329.2|329.25|329.05|16
1646024650000|2022-02-28 05:04:10|329.4|329.2|329.45|329.3|329.45|329.3|329.4|329.15|38
1646024660000|2022-02-28 05:04:20|329.4|329.25|329.4|329.2|329.4|329.25|329.4|329.2|13
1646024670000|2022-02-28 05:04:30|329.35|329.25|329.4|329.25|329.45|329.25|329.35|329.25|7
1646024680000|2022-02-28 05:04:40|329.5|329.3|329.5|329.3|329.5|329.35|329.5|329.3|18
1646024690000|2022-02-28 05:04:50|329.45|329.25|329.3|329.1|329.45|329.25|329.25|329.05|29
1646024700000|2022-02-28 05:05:00|329.35|329.15|329.25|329.05|329.35|329.2|329.25|329.05|16
1646024710000|2022-02-28 05:05:10||329.1||329.1||329.1||329.1|11
1646024720000|2022-02-28 05:05:20|329.2|329.05|329.2|329|329.25|329.05|329.15|329|21
1646024730000|2022-02-28 05:05:30|329.25|329.05|329.2|329.05|329.25|329.05|329.2|329.05|11
1646024740000|2022-02-28 05:05:40|329.25|329.1|329.3|329.1|329.3|329.15|329.25|329.1|15
1646024750000|2022-02-28 05:05:50|329.2|329.15|329.2|329|329.2|329.15|329.15|329|14
1646024760000|2022-02-28 05:06:00||329.05||329.05||329.05||329|1
1646024770000|2022-02-28 05:06:10|329.25|329.1|329.3|329.1|329.35|329.15|329.2|329.05|44
1646024780000|2022-02-28 05:06:20|329.25|329.15|329.2|329|329.3|329.15|329.2|329|17
1646024790000|2022-02-28 05:06:30|329.15|329.05|329.25|329.05|329.25|329.05|329.15|329.05|5
1646024800000|2022-02-28 05:06:40|329.2|329.1|329.45|329.25|329.45|329.25|329.2|329|28
1646024810000|2022-02-28 05:06:50|329.4|329.3|329.45|329.3|329.45|329.3|329.4|329.25|5
1646024820000|2022-02-28 05:07:00|329.4|329.25|329.45|329.25|329.45|329.25|329.4|329.25|17
1646024830000|2022-02-28 05:07:10|329.4|329.2|329.35|329.2|329.4|329.2|329.35|329.15|18
1646024840000|2022-02-28 05:07:20|329.4|329.25|329.4|329.2|329.45|329.3|329.4|329.2|9
1646024850000|2022-02-28 05:07:30|329.45|329.25|329.4|329.25|329.45|329.25|329.4|329.25|7
1646024860000|2022-02-28 05:07:40|329.45|329.3|329.5|329.35|329.5|329.35|329.45|329.3|11
1646024880000|2022-02-28 05:08:00|329.55|329.25|329.35|329.2|329.55|329.25|329.35|329.2|13
1646024890000|2022-02-28 05:08:10|329.3|329.15|329.35|329.15|329.35|329.2|329.3|329.1|4
1646024900000|2022-02-28 05:08:20||329.2||329.2||329.2||329.2|0
1646024910000|2022-02-28 05:08:30|329.4|329.1|329.3|329.1|329.4|329.15|329.3|329.1|18
1646024920000|2022-02-28 05:08:40|329.25|329.05|329.25|329.1|329.25|329.1|329.25|329.05|1
1646024930000|2022-02-28 05:08:50|329.3|329.15|329.4|329.25|329.4|329.25|329.3|329.15|19
1646024940000|2022-02-28 05:09:00||329.2||329.2||329.25||329.2|8
1646024950000|2022-02-28 05:09:10||329.25||329.25||329.25||329.25|1
1646024960000|2022-02-28 05:09:20|329.45|329.3|329.5|329.35|329.5|329.35|329.4|329.25|27
1646024970000|2022-02-28 05:09:30|329.55|329.3|329.5|329.3|329.55|329.35|329.45|329.25|19
1646024980000|2022-02-28 05:09:40|329.45|329.35|329.55|329.35|329.55|329.4|329.45|329.35|14
1646024990000|2022-02-28 05:09:50|329.5||329.5||329.5||329.5||3
1646025010000|2022-02-28 05:10:10|329.45|329.3|329.45|329.25|329.45|329.3|329.45|329.25|6
1646025020000|2022-02-28 05:10:20|329.4|329.2|329.35|329.15|329.4|329.2|329.35|329.15|6
1646025030000|2022-02-28 05:10:30|329.3|329.2|329.5|329.3|329.5|329.3|329.3|329.2|14
1646025040000|2022-02-28 05:10:40||329.35||329.3||329.35||329.3|0
1646025050000|2022-02-28 05:10:50|329.45|329.25|329.5|329.3|329.5|329.3|329.45|329.25|14
1646025060000|2022-02-28 05:11:00|329.45|329.35|329.5|329.3|329.5|329.35|329.45|329.3|14
1646025070000|2022-02-28 05:11:10|329.45||329.45||329.5||329.45||1
1646025080000|2022-02-28 05:11:20|329.35|329.25|329.35|329.2|329.35|329.25|329.35|329.15|11
1646025090000|2022-02-28 05:11:30|329.4|329.25|329.4|329.25|329.4|329.25|329.4|329.25|11
1646025100000|2022-02-28 05:11:40||329.2||329.25||329.25||329.2|7
1646025110000|2022-02-28 05:11:50|329.45|329.3|329.45|329.3|329.45|329.3|329.45|329.25|13
1646025120000|2022-02-28 05:12:00|329.5|329.35|329.4|329.25|329.5|329.35|329.4|329.25|13
1646025130000|2022-02-28 05:12:10|329.45|329.3|329.45|329.3|329.45|329.3|329.45|329.3|7
1646025140000|2022-02-28 05:12:20|329.4|329.25|329.35|329.2|329.4|329.25|329.35|329.2|12
1646025150000|2022-02-28 05:12:30|329.4|329.25|329.4|329.25|329.4|329.25|329.4|329.2|8
1646025160000|2022-02-28 05:12:40|329.35|329.2|329.3|329.15|329.35|329.2|329.3|329.1|16
1646025170000|2022-02-28 05:12:50|||||||||2
1646025180000|2022-02-28 05:13:00|329.35|329.2|329.45|329.3|329.5|329.3|329.3|329.2|51
1646025190000|2022-02-28 05:13:10|329.4|329.25|329.4|329.2|329.45|329.3|329.4|329.2|11
1646025200000|2022-02-28 05:13:20|329.35|329.15|329.3|329.15|329.4|329.15|329.3|329.15|8
1646025210000|2022-02-28 05:13:30|329.35||329.3||329.35||329.3||3
1646025220000|2022-02-28 05:13:40|329.25|329.05|329.25|329.1|329.25|329.1|329.25|329.05|5
1646025230000|2022-02-28 05:13:50|329.2|329.05|329.2|329.05|329.2|329.05|329.2|329.05|2
1646025240000|2022-02-28 05:14:00|329.15|329|329.15|329|329.15|329|329.15|329|18
1646025250000|2022-02-28 05:14:10|329.1|328.95|329.1|328.95|329.15|329|329.1|328.95|11
1646025260000|2022-02-28 05:14:20|||||||||3
1646025290000|2022-02-28 05:14:50|||||||||20
1646025300000|2022-02-28 05:15:00|329.15|329|329.15|329|329.25|329.05|329.1|329|25
1646025310000|2022-02-28 05:15:10|329.2|329.05|329.2|329.05|329.2|329.05|329.2|329|8
1646025320000|2022-02-28 05:15:20|329.25|329.1|329.2|329.05|329.25|329.1|329.2|329.05|7
1646025330000|2022-02-28 05:15:30||329||329.05||329.05||329|2
1646025340000|2022-02-28 05:15:40|329.15|329|329.1|328.95|329.15|329|329.1|328.95|9
1646025350000|2022-02-28 05:15:50|329.05|328.9|329|328.85|329.05|328.9|329|328.85|24
1646025360000|2022-02-28 05:16:00|329.05|328.9|329.05|328.9|329.05|328.9|329.05|328.85|13
1646025370000|2022-02-28 05:16:10|329|328.85|329|328.85|329|328.85|329|328.85|5
1646025380000|2022-02-28 05:16:20|329.05|328.9|329.15|328.95|329.15|328.95|329.05|328.85|23
1646025390000|2022-02-28 05:16:30|329.1|328.9|329.05|328.85|329.1|328.9|329.05|328.85|7
1646025400000|2022-02-28 05:16:40|329|328.8|329|328.85|329.05|328.85|328.95|328.8|13
1646025410000|2022-02-28 05:16:50|||||||||2
1646025430000|2022-02-28 05:17:10|328.95|328.8|328.9|328.75|328.95|328.8|328.9|328.75|26
1646025440000|2022-02-28 05:17:20|328.85|328.7|328.85|328.7|328.85|328.7|328.85|328.7|23
1646025450000|2022-02-28 05:17:30|||||||||1
1646025460000|2022-02-28 05:17:40|328.9|328.75|328.9|328.75|328.9|328.75|328.9|328.75|24
1646025480000|2022-02-28 05:18:00|328.95|328.8|329|328.85|329.05|328.85|328.95|328.8|11
1646025490000|2022-02-28 05:18:10|||||||||1
1646025500000|2022-02-28 05:18:20|328.95|328.8|328.95|328.75|328.95|328.8|328.95|328.75|7
1646025510000|2022-02-28 05:18:30||328.8||328.8||328.8||328.75|2
1646025520000|2022-02-28 05:18:40|328.9|328.75|328.9|328.75|328.9|328.75|328.9|328.75|0
1646025530000|2022-02-28 05:18:50|328.85|328.7|328.85|328.7|328.85|328.75|328.85|328.7|4
1646025540000|2022-02-28 05:19:00|328.9|328.75|328.9|328.75|328.95|328.8|328.85|328.7|33
1646025550000|2022-02-28 05:19:10|328.95|328.8|328.95|328.8|328.95|328.8|328.95|328.8|4
1646025560000|2022-02-28 05:19:20|||||||||4
1646025570000|2022-02-28 05:19:30|328.9|328.75|328.8|328.65|328.9|328.75|328.8|328.65|10
1646025580000|2022-02-28 05:19:40|328.75|328.6|328.8|328.6|328.85|328.65|328.75|328.6|33
1646025590000|2022-02-28 05:19:50|328.75|328.65|328.7|328.55|328.75|328.65|328.7|328.55|6
1646025600000|2022-02-28 05:20:00|328.75|328.6|328.8|328.6|328.8|328.65|328.75|328.6|15
1646025610000|2022-02-28 05:20:10|328.75||328.8||328.8||328.75||3
1646025620000|2022-02-28 05:20:20|328.75|328.55|328.7|328.55|328.75|328.55|328.65|328.5|15
1646025630000|2022-02-28 05:20:30|328.65|328.5|328.65|328.5|328.7|328.5|328.65|328.5|5
1646025640000|2022-02-28 05:20:40|328.6|328.45|328.6|328.4|328.65|328.45|328.55|328.4|45
1646025650000|2022-02-28 05:20:50|328.7|328.45|328.7|328.5|328.7|328.5|328.7|328.45|16
1646025660000|2022-02-28 05:21:00|328.65|328.55|328.7|328.55|328.75|328.55|328.65|328.55|7
1646025670000|2022-02-28 05:21:10|328.75||328.7||328.75||328.7||6
1646025680000|2022-02-28 05:21:20|328.75||328.75||328.75||328.7||1
1646025690000|2022-02-28 05:21:30|328.7|328.5|328.65|328.45|328.7|328.5|328.65|328.45|11
1646025700000|2022-02-28 05:21:40|328.6|328.5|328.65|328.45|328.65|328.5|328.6|328.45|25
1646025710000|2022-02-28 05:21:50|328.6|328.5|328.55|328.4|328.65|328.5|328.55|328.4|19
1646025720000|2022-02-28 05:22:00|328.6|328.45|328.6|328.45|328.65|328.45|328.6|328.45|17
1646025730000|2022-02-28 05:22:10|328.65|328.5|328.7|328.5|328.7|328.55|328.65|328.5|22
1646025740000|2022-02-28 05:22:20||328.55||328.55||328.55||328.5|0
1646025750000|2022-02-28 05:22:30|328.8|328.6|328.75|328.55|328.8|328.6|328.75|328.55|16
1646025760000|2022-02-28 05:22:40|328.7|328.5|328.65|328.45|328.7|328.5|328.6|328.45|3
1646025770000|2022-02-28 05:22:50|328.6|328.4|328.55|328.4|328.6|328.4|328.55|328.4|4
1646025780000|2022-02-28 05:23:00|328.6|328.45|328.6|328.45|328.65|328.5|328.55|328.45|22
1646025790000|2022-02-28 05:23:10|328.55|328.4|328.55|328.4|328.6|328.4|328.55|328.4|6
1646025800000|2022-02-28 05:23:20|328.6|328.45|328.6|328.45|328.65|328.5|328.6|328.45|10
1646025810000|2022-02-28 05:23:30|328.65||328.65||328.65||328.6||2
1646025820000|2022-02-28 05:23:40|328.6|328.4|328.55|328.4|328.65|328.4|328.55|328.4|6
1646025830000|2022-02-28 05:23:50|328.5|328.35|328.55|328.35|328.55|328.4|328.5|328.35|5
1646025840000|2022-02-28 05:24:00|328.5|328.4|328.55|328.35|328.55|328.4|328.5|328.35|12
1646025850000|2022-02-28 05:24:10|328.6|328.4|328.6|328.4|328.65|328.45|328.6|328.35|7
1646025860000|2022-02-28 05:24:20|328.55|328.45|328.55|328.4|328.55|328.45|328.55|328.4|3
1646025870000|2022-02-28 05:24:30||328.35||328.35||328.35||328.35|2
1646025880000|2022-02-28 05:24:40|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|19
1646025890000|2022-02-28 05:24:50|328.45|328.35|328.5|328.3|328.5|328.35|328.45|328.3|2
1646025900000|2022-02-28 05:25:00|328.55|328.35|328.5|328.35|328.55|328.35|328.5|328.3|15
1646025910000|2022-02-28 05:25:10|328.55|328.45|328.7|328.5|328.7|328.5|328.55|328.45|23
1646025920000|2022-02-28 05:25:20|328.65|328.55|328.7|328.5|328.75|328.6|328.65|328.5|13
1646025930000|2022-02-28 05:25:30|328.65|328.55|328.6|328.45|328.65|328.55|328.6|328.45|17
1646025940000|2022-02-28 05:25:40|328.65|328.5|328.7|328.5|328.7|328.55|328.65|328.5|9
1646025950000|2022-02-28 05:25:50|328.65|328.45|328.65|328.45|328.7|328.5|328.6|328.45|4
1646025960000|2022-02-28 05:26:00|328.7|328.5|328.7|328.55|328.7|328.55|328.7|328.45|1
1646025990000|2022-02-28 05:26:30||328.5||328.5||328.5||328.5|11
1646026000000|2022-02-28 05:26:40|328.65|328.45|328.65|328.45|328.65|328.5|328.6|328.45|8
1646026010000|2022-02-28 05:26:50|328.6|328.5|328.6|328.45|328.65|328.5|328.6|328.45|1
1646026020000|2022-02-28 05:27:00|328.65|328.5|328.7|328.55|328.7|328.55|328.65|328.5|8
1646026030000|2022-02-28 05:27:10|328.75|328.6|328.75|328.55|328.75|328.6|328.7|328.55|9
1646026040000|2022-02-28 05:27:20|328.7|328.6|328.75|328.6|328.75|328.6|328.7|328.6|4
1646026050000|2022-02-28 05:27:30|328.8|328.65|328.85|328.7|328.85|328.7|328.8|328.65|17
1646026060000|2022-02-28 05:27:40|328.95|328.65|328.9|328.7|328.95|328.75|328.9|328.65|23
1646026070000|2022-02-28 05:27:50|328.85|328.65|328.9|328.75|328.9|328.75|328.85|328.65|3
1646026080000|2022-02-28 05:28:00|328.95|328.8|328.95|328.75|328.95|328.8|328.95|328.75|18
1646026090000|2022-02-28 05:28:10|328.9|328.8|328.85|328.65|328.9|328.8|328.85|328.65|13
1646026100000|2022-02-28 05:28:20|328.95|328.7|328.9|328.75|328.95|328.75|328.9|328.7|18
1646026110000|2022-02-28 05:28:30|328.95|328.7|329|328.8|329|328.85|328.95|328.7|20
1646026120000|2022-02-28 05:28:40|328.95|328.75|328.95|328.8|329|328.8|328.95|328.75|9
1646026130000|2022-02-28 05:28:50|328.9|328.75|328.85|328.65|328.9|328.75|328.85|328.65|0
1646026140000|2022-02-28 05:29:00||328.7||328.65||328.7||328.65|4
1646026150000|2022-02-28 05:29:10||328.7||328.7||328.7||328.7|0
1646026160000|2022-02-28 05:29:20|328.9|328.75|328.9|328.75|328.9|328.75|328.9|328.75|13
1646026170000|2022-02-28 05:29:30|328.95|328.8|329|328.85|329|328.85|328.95|328.8|2
1646026180000|2022-02-28 05:29:40|329.05|328.9|329.05|328.9|329.05|328.9|329.05|328.9|0
1646026190000|2022-02-28 05:29:50|329.1|328.85|329.1|328.95|329.1|328.95|329.1|328.85|7
1646026200000|2022-02-28 05:30:00|329.15|329|329.3|329.15|329.3|329.15|329.15|329|18
1646026210000|2022-02-28 05:30:10|329.25|329.1|329.25|329.05|329.25|329.1|329.1|328.95|20
1646026220000|2022-02-28 05:30:20|329.2|329.1|329.25|329.1|329.25|329.1|329.2|329.05|3
1646026230000|2022-02-28 05:30:30|329.2|329.05|329.25|329.05|329.25|329.1|329.2|329.05|3
1646026240000|2022-02-28 05:30:40|329.2|329.1|329.25|329.05|329.25|329.1|329.2|329.05|0
1646026250000|2022-02-28 05:30:50|329.2||329.2||329.25||329.2||2
1646026260000|2022-02-28 05:31:00|329.25|329.1|329.25|329.1|329.3|329.15|329.2|329.05|13
1646026270000|2022-02-28 05:31:10|329.3|329.05|329.3|329.15|329.3|329.15|329.3|329.05|3
1646026280000|2022-02-28 05:31:20|329.35|329.2|329.35|329.15|329.4|329.2|329.35|329.15|11
1646026290000|2022-02-28 05:31:30||329.2||329.15||329.2||329.15|1
1646026300000|2022-02-28 05:31:40|329.3|329.1|329.25|329.1|329.3|329.15|329.25|329.1|3
1646026310000|2022-02-28 05:31:50|||||||||1
1646026320000|2022-02-28 05:32:00|329.2|329.05|329.25|329.1|329.3|329.1|329.2|329.05|6
1646026330000|2022-02-28 05:32:10|329.3|329.15|329.3|329.15|329.3|329.15|329.3|329.15|1
1646026340000|2022-02-28 05:32:20|329.35|329.2|329.3|329.15|329.35|329.2|329.3|329.15|10
1646026350000|2022-02-28 05:32:30|329.35||329.35||329.35||329.3||1
1646026360000|2022-02-28 05:32:40|329.3|329.2|329.35|329.15|329.35|329.2|329.3|329.15|0
1646026370000|2022-02-28 05:32:50|329.3|329.1|329.3|329.15|329.3|329.15|329.25|329.1|7
1646026400000|2022-02-28 05:33:20|329.25|329.1|329.25|329.05|329.25|329.1|329.2|329.05|5
1646026410000|2022-02-28 05:33:30|329.2|329.1|329.2|329.05|329.2|329.1|329.2|329.05|0
1646026430000|2022-02-28 05:33:50|329.15|329|329.15|328.95|329.15|329|329.15|328.95|4
1646026440000|2022-02-28 05:34:00|329.2|329|329.15|329|329.2|329|329.15|328.95|9
1646026450000|2022-02-28 05:34:10|329.2|329.05|329.25|329.05|329.3|329.1|329.2|329|16
1646026460000|2022-02-28 05:34:20|329.2|329|329.2|329.05|329.2|329.05|329.2|329|0
1646026470000|2022-02-28 05:34:30||329||329.05||329.05||329|0
1646026480000|2022-02-28 05:34:40|329.25|329.1|329.25|329.05|329.3|329.15|329.25|329.05|2
1646026490000|2022-02-28 05:34:50|329.3|329.1|329.3|329.1|329.3|329.15|329.3|329.1|0
1646026500000|2022-02-28 05:35:00||329.15||329.15||329.15||329.15|2
1646026520000|2022-02-28 05:35:20|329.25|329.1|329.25|329.1|329.25|329.1|329.25|329.1|8
1646026540000|2022-02-28 05:35:40|329.3|329.15|329.35|329.2|329.35|329.2|329.3|329.15|6
1646026550000|2022-02-28 05:35:50|329.4|329.25|329.45|329.25|329.45|329.25|329.4|329.2|4
1646026560000|2022-02-28 05:36:00||329.3||329.3||329.3||329.25|5
1646026570000|2022-02-28 05:36:10|329.4|329.25|329.4|329.25|329.45|329.25|329.4|329.25|1
1646026580000|2022-02-28 05:36:20|329.45|329.3|329.45|329.25|329.45|329.3|329.45|329.25|2
1646026590000|2022-02-28 05:36:30||329.3||329.3||329.3||329.25|3
1646026610000|2022-02-28 05:36:50|329.5|329.35|329.55|329.4|329.55|329.4|329.5|329.35|28
1646026620000|2022-02-28 05:37:00|||||||||2
1646026630000|2022-02-28 05:37:10|||||||||1
1646026640000|2022-02-28 05:37:20|329.6|329.45|329.6|329.45|329.6|329.45|329.6|329.45|8
1646026650000|2022-02-28 05:37:30|329.55|329.4|329.55|329.4|329.55|329.4|329.55|329.4|8
1646026660000|2022-02-28 05:37:40|329.6|329.45|329.6|329.4|329.6|329.45|329.6|329.4|2
1646026670000|2022-02-28 05:37:50|329.55|329.35|329.6|329.4|329.65|329.45|329.55|329.35|8
1646026680000|2022-02-28 05:38:00|329.55|329.45|329.55|329.4|329.55|329.45|329.55|329.4|5
1646026690000|2022-02-28 05:38:10|329.6|329.45|329.65|329.45|329.65|329.45|329.6|329.45|3
1646026700000|2022-02-28 05:38:20|329.6|329.5|329.75|329.55|329.75|329.6|329.6|329.5|29
1646026710000|2022-02-28 05:38:30|329.7|329.6|329.6|329.45|329.7|329.6|329.6|329.45|7
1646026720000|2022-02-28 05:38:40|329.55|329.4|329.6|329.4|329.6|329.45|329.55|329.35|33
1646026730000|2022-02-28 05:38:50|329.55|329.45|329.6|329.45|329.6|329.45|329.55|329.45|5
1646026740000|2022-02-28 05:39:00|329.65|329.5|329.65|329.5|329.65|329.5|329.65|329.5|2
1646026750000|2022-02-28 05:39:10|329.7|329.55|329.7|329.55|329.7|329.55|329.7|329.55|3
1646026760000|2022-02-28 05:39:20|329.75|329.6|329.7|329.5|329.75|329.6|329.7|329.5|15
1646026770000|2022-02-28 05:39:30|329.65|329.45|329.55|329.35|329.65|329.45|329.55|329.35|4
1646026780000|2022-02-28 05:39:40|329.5|329.4|329.4|329.2|329.5|329.4|329.4|329.2|1
1646026790000|2022-02-28 05:39:50|329.45|329.3|329.55|329.35|329.55|329.35|329.45|329.3|8
1646026800000|2022-02-28 05:40:00|329.5|329.4|329.5|329.35|329.5|329.4|329.5|329.35|0
1646026820000|2022-02-28 05:40:20|329.55|329.4|329.6|329.4|329.6|329.4|329.55|329.4|14
1646026830000|2022-02-28 05:40:30|329.55|329.45|329.55|329.4|329.55|329.45|329.55|329.4|5
1646026840000|2022-02-28 05:40:40|329.6|329.45|329.65|329.45|329.7|329.55|329.6|329.45|13
1646026850000|2022-02-28 05:40:50||329.5||329.45||329.5||329.4|0
1646026860000|2022-02-28 05:41:00|329.6|329.5|329.65|329.5|329.65|329.5|329.6|329.45|2
1646026870000|2022-02-28 05:41:10|329.75|329.6|329.75|329.6|329.75|329.6|329.75|329.6|18
1646026880000|2022-02-28 05:41:20|||||||||1
1646026890000|2022-02-28 05:41:30|329.8|329.65|329.8|329.65|329.8|329.65|329.8|329.6|9
1646026900000|2022-02-28 05:41:40|329.9|329.7|329.85|329.7|329.9|329.7|329.85|329.65|8
1646026910000|2022-02-28 05:41:50|329.9|329.6|329.8|329.6|329.9|329.65|329.7|329.5|47
1646026920000|2022-02-28 05:42:00|329.75|329.65|329.7|329.55|329.8|329.65|329.7|329.55|7
1646026930000|2022-02-28 05:42:10|329.75|329.6|329.85|329.7|329.85|329.7|329.75|329.55|10
1646026940000|2022-02-28 05:42:20|329.8|329.65|329.75|329.6|329.8|329.7|329.75|329.6|6
1646026950000|2022-02-28 05:42:30|329.8|329.65|329.8|329.6|329.85|329.65|329.8|329.6|3
1646026960000|2022-02-28 05:42:40|329.75|329.65|329.75|329.6|329.8|329.65|329.75|329.6|2
1646026970000|2022-02-28 05:42:50|329.8|329.65|329.8|329.65|329.8|329.65|329.75|329.65|0
1646026980000|2022-02-28 05:43:00|329.85|329.6|329.85|329.7|329.85|329.7|329.85|329.6|0
1646026990000|2022-02-28 05:43:10||329.65||329.65||329.65||329.65|3
1646027000000|2022-02-28 05:43:20|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|6
1646027010000|2022-02-28 05:43:30|329.75|329.65|329.75|329.6|329.75|329.65|329.75|329.6|5
1646027020000|2022-02-28 05:43:40||329.55||329.55||329.55||329.55|2
1646027030000|2022-02-28 05:43:50|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.55|1
1646027050000|2022-02-28 05:44:10||329.65||329.65||329.65||329.65|0
1646027060000|2022-02-28 05:44:20|329.85|329.6|329.85|329.65|329.85|329.65|329.85|329.6|2
1646027070000|2022-02-28 05:44:30|329.8|329.7|329.85|329.65|329.85|329.7|329.8|329.65|7
1646027080000|2022-02-28 05:44:40|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|1
1646027090000|2022-02-28 05:44:50||329.75||329.75||329.75||329.7|0
1646027100000|2022-02-28 05:45:00|329.95|329.7|329.95|329.75|329.95|329.75|329.85|329.7|12
1646027110000|2022-02-28 05:45:10||329.8||329.75||329.8||329.75|1
1646027120000|2022-02-28 05:45:20|330|329.8|330.1|329.95|330.1|329.95|330|329.75|36
1646027130000|2022-02-28 05:45:30|330.2|330|330.15|329.95|330.25|330.1|330.1|329.9|69
1646027140000|2022-02-28 05:45:40|330|330|329.95|329.75|330|330|329.95|329.75|9
1646027150000|2022-02-28 05:45:50|330|329.8|329.9|329.7|330|329.8|329.9|329.7|21
1646027160000|2022-02-28 05:46:00|329.85|329.75|329.85|329.7|329.85|329.75|329.85|329.7|3
1646027170000|2022-02-28 05:46:10|329.8|329.65|329.95|329.75|329.95|329.75|329.8|329.65|18
1646027180000|2022-02-28 05:46:20|330|329.8|329.95|329.8|330|329.85|329.95|329.75|9
1646027190000|2022-02-28 05:46:30|330|329.85|330|329.8|330|329.85|329.95|329.8|2
1646027200000|2022-02-28 05:46:40|329.95|329.85|330.1|329.9|330.1|329.9|329.95|329.8|5
1646027210000|2022-02-28 05:46:50|330.05|329.85|330|329.8|330.05|329.85|329.95|329.8|14
1646027220000|2022-02-28 05:47:00|330.05|329.85|330.05|329.85|330.1|329.95|330.05|329.85|3
1646027240000|2022-02-28 05:47:20|||||||||1
1646027260000|2022-02-28 05:47:40|330|329.8|329.9|329.75|330.05|329.8|329.9|329.75|14
1646027270000|2022-02-28 05:47:50|329.95|329.8|329.95|329.8|330|329.8|329.9|329.75|6
1646027280000|2022-02-28 05:48:00|330|329.85|330|329.8|330|329.85|330|329.8|0
1646027290000|2022-02-28 05:48:10|329.95||330||330||329.95||1
1646027300000|2022-02-28 05:48:20|329.95||330||330||329.95||1
1646027310000|2022-02-28 05:48:30|330.05|329.85|330.1|329.9|330.1|329.9|330.05|329.85|6
1646027320000|2022-02-28 05:48:40|330.05|329.85|330.05|329.85|330.1|329.85|330.05|329.85|1
1646027340000|2022-02-28 05:49:00|330.1|329.9|330.05|329.85|330.1|329.9|330.05|329.85|5
1646027350000|2022-02-28 05:49:10|330|329.9|330|329.8|330|329.9|330|329.8|5
1646027360000|2022-02-28 05:49:20|329.95|329.85|329.95|329.8|330|329.85|329.95|329.8|1
1646027370000|2022-02-28 05:49:30|329.9|329.75|329.9|329.75|329.9|329.75|329.9|329.75|7
1646027380000|2022-02-28 05:49:40|329.85|329.7|329.8|329.65|329.85|329.7|329.8|329.65|6
1646027390000|2022-02-28 05:49:50|329.75|329.6|329.95|329.75|329.95|329.75|329.75|329.6|27
1646027400000|2022-02-28 05:50:00|329.9|329.8|329.9|329.7|329.95|329.8|329.9|329.7|11
1646027410000|2022-02-28 05:50:10|329.95|329.75|329.95|329.8|329.95|329.8|329.95|329.75|0
1646027420000|2022-02-28 05:50:20|329.9|329.75|329.9|329.7|329.95|329.8|329.85|329.7|7
1646027430000|2022-02-28 05:50:30|329.85|329.65|329.8|329.65|329.85|329.65|329.8|329.65|15
1646027440000|2022-02-28 05:50:40|329.85|329.7|329.85|329.65|329.9|329.75|329.85|329.65|19
1646027450000|2022-02-28 05:50:50|329.8|329.7|329.8|329.65|329.8|329.7|329.8|329.65|2
1646027460000|2022-02-28 05:51:00|329.85|329.7|330|329.8|330|329.8|329.85|329.7|9
1646027470000|2022-02-28 05:51:10|329.95|329.85|330|329.8|330|329.85|329.95|329.8|6
1646027480000|2022-02-28 05:51:20|329.95||330||330||329.95||0
1646027490000|2022-02-28 05:51:30|329.95|329.85|329.95|329.8|330|329.85|329.95|329.8|5
1646027500000|2022-02-28 05:51:40|||||||||2
1646027510000|2022-02-28 05:51:50|329.9|329.7|329.85|329.65|329.9|329.7|329.85|329.65|4
1646027520000|2022-02-28 05:52:00|329.8|329.6|329.7|329.55|329.8|329.6|329.7|329.55|10
1646027530000|2022-02-28 05:52:10|329.65|329.5|329.8|329.6|329.8|329.6|329.65|329.5|26
1646027560000|2022-02-28 05:52:40|329.85|329.65|329.9|329.7|329.9|329.7|329.85|329.65|3
1646027570000|2022-02-28 05:52:50|329.85|329.75|329.75|329.55|329.85|329.75|329.7|329.55|30
1646027600000|2022-02-28 05:53:20|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|5
1646027610000|2022-02-28 05:53:30|329.95|329.75|329.95|329.8|329.95|329.8|329.9|329.7|5
1646027620000|2022-02-28 05:53:40|330|329.85|330|329.85|330|329.85|329.95|329.8|8
1646027630000|2022-02-28 05:53:50|329.95|329.8|329.95|329.8|330|329.8|329.95|329.8|1
1646027640000|2022-02-28 05:54:00|330||330||330||330||8
1646027650000|2022-02-28 05:54:10|329.95|329.85|329.95|329.8|329.95|329.85|329.95|329.8|0
1646027660000|2022-02-28 05:54:20|330|329.85|330.05|329.9|330.05|329.9|330|329.85|22
1646027670000|2022-02-28 05:54:30|330.1|330|330.25|330.1|330.25|330.1|330.1|330|22
1646027680000|2022-02-28 05:54:40|330.3|330.15|330.25|330.1|330.3|330.15|330.25|330.1|5
1646027690000|2022-02-28 05:54:50||330.05||330.05||330.1||330.05|6
1646027700000|2022-02-28 05:55:00|330.15|330|330.1|329.9|330.15|330|330.05|329.9|10
1646027710000|2022-02-28 05:55:10|330.05|329.85|330|329.8|330.05|329.85|330|329.8|3
1646027720000|2022-02-28 05:55:20|330.05|329.9|330.05|329.9|330.1|329.9|330.05|329.85|8
1646027730000|2022-02-28 05:55:30|330.1|329.85|330.1|329.9|330.1|329.9|330.1|329.85|3
1646027740000|2022-02-28 05:55:40||329.95||329.9||329.95||329.9|2
1646027750000|2022-02-28 05:55:50|330.05|329.85|330.2|330|330.2|330|330.05|329.85|38
1646027760000|2022-02-28 05:56:00|330.15|329.95|330.1|329.95|330.15|329.95|330.1|329.95|6
1646027770000|2022-02-28 05:56:10|330.15|330|329.95|329.8|330.2|330|329.95|329.75|55
1646027780000|2022-02-28 05:56:20|330|329.75|329.95|329.75|330|329.75|329.95|329.75|1
1646027790000|2022-02-28 05:56:30|330|329.8|330|329.8|330|329.8|329.95|329.8|1
1646027800000|2022-02-28 05:56:40|329.95|329.75|329.8|329.65|329.95|329.75|329.8|329.65|3
1646027810000|2022-02-28 05:56:50|329.85|329.6|329.8|329.6|329.85|329.6|329.8|329.6|1
1646027820000|2022-02-28 05:57:00|329.75|329.55|329.85|329.7|329.85|329.7|329.75|329.55|5
1646027830000|2022-02-28 05:57:10|329.8|329.65|329.85|329.65|329.9|329.75|329.8|329.65|9
1646027840000|2022-02-28 05:57:20|329.9|329.7|329.9|329.7|329.9|329.7|329.85|329.7|0
1646027850000|2022-02-28 05:57:30|329.8|329.65|329.8|329.6|329.8|329.65|329.8|329.6|17
1646027860000|2022-02-28 05:57:40|329.85|329.65|329.85|329.65|329.85|329.65|329.85|329.65|1
1646027870000|2022-02-28 05:57:50|329.8|329.6|329.8|329.65|329.8|329.65|329.75|329.6|9
1646027880000|2022-02-28 05:58:00|329.85|329.7|329.9|329.7|329.9|329.7|329.8|329.7|8
1646027890000|2022-02-28 05:58:10|329.85||329.85||329.9||329.85||0
1646027900000|2022-02-28 05:58:20|329.9|329.75|329.95|329.8|330|329.8|329.9|329.75|0
1646027910000|2022-02-28 05:58:30|330|329.75|329.95|329.75|330|329.75|329.9|329.7|13
1646027920000|2022-02-28 05:58:40|329.85|329.7|329.85|329.65|329.85|329.7|329.8|329.65|4
1646027930000|2022-02-28 05:58:50|329.9|329.7|330.05|329.85|330.05|329.85|329.9|329.7|37
1646027940000|2022-02-28 05:59:00|330|329.9|330|329.8|330.05|329.9|330|329.8|5
1646027950000|2022-02-28 05:59:10|330.05|329.85|330.05|329.9|330.05|329.9|330.05|329.85|0
1646027960000|2022-02-28 05:59:20|330.1|329.95|330.1|329.95|330.15|329.95|330.1|329.95|5
1646027970000|2022-02-28 05:59:30|330.15|329.9|330.05|329.9|330.15|329.9|330.05|329.9|3
1646027980000|2022-02-28 05:59:40|330|329.85|330.05|329.85|330.05|329.9|330|329.85|6
1646027990000|2022-02-28 05:59:50|330|329.8|330|329.8|330.05|329.85|330|329.8|0
1646028000000|2022-02-28 06:00:00|329.95|329.85|330.15|330|330.15|330|329.95|329.85|6
1646028010000|2022-02-28 06:00:10|330.1|329.95|330.1|329.9|330.1|329.95|330.1|329.9|4
1646028020000|2022-02-28 06:00:20|330.05|329.85|330.05|329.85|330.1|329.85|330.05|329.85|0
1646028030000|2022-02-28 06:00:30|330|329.9|330|329.8|330.05|329.9|330|329.8|16
1646028040000|2022-02-28 06:00:40|330.05|329.85|330|329.85|330.05|329.85|330|329.85|0
1646028050000|2022-02-28 06:00:50|329.95|329.8|330|329.85|330|329.85|329.95|329.8|7
1646028060000|2022-02-28 06:01:00|330.05|329.8|330|329.8|330.05|329.8|330|329.8|5
1646028070000|2022-02-28 06:01:10|329.95|329.85|330|329.8|330|329.85|329.95|329.8|1
1646028080000|2022-02-28 06:01:20||329.85||329.8||329.85||329.8|0
1646028090000|2022-02-28 06:01:30|329.95||330||330||329.95||0
1646028100000|2022-02-28 06:01:40|330.05|329.85|330|329.8|330.05|329.9|330|329.8|2
1646028110000|2022-02-28 06:01:50||329.85||329.8||329.85||329.8|0
1646028120000|2022-02-28 06:02:00|330.15|329.95|330.15|330|330.15|330|330.15|329.95|10
1646028130000|2022-02-28 06:02:10|330.2||330.2||330.2||330.15||1
1646028140000|2022-02-28 06:02:20||330.05||330.05||330.05||330.05|0
1646028150000|2022-02-28 06:02:30|330.25|330.1|330.35|330.15|330.35|330.15|330.25|330.05|10
1646028160000|2022-02-28 06:02:40||330.2||330.2||330.2||330.15|0
1646028170000|2022-02-28 06:02:50|330.4|330.15|330.4|330.25|330.4|330.25|330.4|330.15|5
1646028180000|2022-02-28 06:03:00|330.45|330.2|330.4|330.25|330.45|330.25|330.4|330.2|10
1646028190000|2022-02-28 06:03:10|330.45||330.45||330.45||330.45||0
1646028200000|2022-02-28 06:03:20||330.3||330.3||330.3||330.3|0
1646028210000|2022-02-28 06:03:30|330.5||330.5||330.5||330.5||1
1646028220000|2022-02-28 06:03:40|330.55|330.35|330.5|330.35|330.55|330.35|330.5|330.35|1
1646028230000|2022-02-28 06:03:50|330.55|330.4|330.65|330.45|330.65|330.5|330.55|330.4|16
1646028240000|2022-02-28 06:04:00|330.6|330.4|330.55|330.4|330.65|330.45|330.55|330.4|13
1646028250000|2022-02-28 06:04:10|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|2
1646028260000|2022-02-28 06:04:20|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|1
1646028270000|2022-02-28 06:04:30|330.6|330.45|330.55|330.4|330.6|330.45|330.55|330.4|5
1646028280000|2022-02-28 06:04:40|330.5|330.35|330.55|330.35|330.55|330.35|330.45|330.3|5
1646028290000|2022-02-28 06:04:50|330.5|330.3|330.5|330.3|330.5|330.3|330.45|330.3|1
1646028300000|2022-02-28 06:05:00|330.45|330.35|330.5|330.3|330.5|330.35|330.45|330.3|0
1646028310000|2022-02-28 06:05:10|330.45|330.35|330.45|330.3|330.5|330.35|330.45|330.3|1
1646028320000|2022-02-28 06:05:20|330.4|330.25|330.45|330.25|330.45|330.3|330.35|330.2|12
1646028330000|2022-02-28 06:05:30|330.4|330.2|330.4|330.2|330.4|330.2|330.35|330.15|12
1646028340000|2022-02-28 06:05:40|330.45|330.25|330.45|330.3|330.5|330.3|330.45|330.25|2
1646028350000|2022-02-28 06:05:50|330.5|330.25|330.45|330.25|330.5|330.25|330.4|330.25|5
1646028360000|2022-02-28 06:06:00|330.4||330.4||330.45||330.4||0
1646028370000|2022-02-28 06:06:10|330.35|330.2|330.35|330.15|330.35|330.2|330.35|330.15|4
1646028380000|2022-02-28 06:06:20|330.3||330.3||330.35||330.3||1
1646028390000|2022-02-28 06:06:30||330.1||330.1||330.1||330.1|8
1646028400000|2022-02-28 06:06:40|330.25|330.15|330.3|330.15|330.3|330.15|330.25|330.15|5
1646028410000|2022-02-28 06:06:50|330.25|330.1|330.25|330.1|330.3|330.1|330.25|330.1|16
1646028420000|2022-02-28 06:07:00|330.3|330.15|330.35|330.15|330.35|330.2|330.3|330.15|25
1646028430000|2022-02-28 06:07:10|330.3|330.2|330.35|330.2|330.35|330.2|330.3|330.15|1
1646028450000|2022-02-28 06:07:30|||||||||1
1646028460000|2022-02-28 06:07:40|330.4|330.25|330.4|330.25|330.45|330.25|330.4|330.25|8
1646028470000|2022-02-28 06:07:50|330.35|330.2|330.25|330.1|330.35|330.2|330.25|330.1|10
1646028480000|2022-02-28 06:08:00|330.3|330.05|330.3|330.15|330.3|330.15|330.3|330.05|8
1646028490000|2022-02-28 06:08:10|330.35||330.35||330.35||330.35||1
1646028500000|2022-02-28 06:08:20|330.3||330.3||330.3||330.3||1
1646028510000|2022-02-28 06:08:30|330.35|330.2|330.35|330.15|330.35|330.2|330.35|330.15|15
1646028520000|2022-02-28 06:08:40|330.3||330.35||330.35||330.3||1
1646028530000|2022-02-28 06:08:50|330.3||330.3||330.35||330.3||0
1646028540000|2022-02-28 06:09:00|330.35|330.2|330.45|330.3|330.5|330.35|330.35|330.2|19
1646028550000|2022-02-28 06:09:10|330.4|330.25|330.4|330.25|330.45|330.25|330.4|330.25|12
1646028560000|2022-02-28 06:09:20|||||||||1
1646028570000|2022-02-28 06:09:30|330.45|330.3|330.45|330.25|330.45|330.3|330.4|330.25|2
1646028580000|2022-02-28 06:09:40|330.4||330.45||330.45||330.4||0
1646028590000|2022-02-28 06:09:50||330.3||330.3||330.3||330.3|1
1646028610000|2022-02-28 06:10:10|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|6
1646028620000|2022-02-28 06:10:20|330.55|330.4|330.5|330.35|330.65|330.45|330.5|330.35|41
1646028630000|2022-02-28 06:10:30|330.55||330.55||330.55||330.5||1
1646028640000|2022-02-28 06:10:40|330.5||330.55||330.55||330.5||0
1646028660000|2022-02-28 06:11:00|330.5||330.5||330.5||330.5||0
1646028670000|2022-02-28 06:11:10|330.55|330.4|330.4|330.25|330.55|330.4|330.4|330.25|9
1646028680000|2022-02-28 06:11:20|330.45|330.3|330.45|330.3|330.45|330.3|330.4|330.25|4
1646028690000|2022-02-28 06:11:30|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|1
1646028700000|2022-02-28 06:11:40|330.4|330.25|330.45|330.25|330.45|330.25|330.4|330.25|1
1646028710000|2022-02-28 06:11:50||330.3||330.3||330.3||330.3|0
1646028720000|2022-02-28 06:12:00||330.25||330.3||330.3||330.25|0
1646028730000|2022-02-28 06:12:10|330.55|330.35|330.5|330.35|330.55|330.4|330.5|330.35|15
1646028740000|2022-02-28 06:12:20|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.3|4
1646028750000|2022-02-28 06:12:30|330.5|330.35|330.55|330.35|330.55|330.35|330.5|330.35|2
1646028760000|2022-02-28 06:12:40|330.5|330.4|330.5|330.35|330.55|330.4|330.5|330.35|7
1646028780000|2022-02-28 06:13:00|330.55|330.4|330.55|330.4|330.55|330.4|330.5|330.4|6
1646028790000|2022-02-28 06:13:10|330.6||330.55||330.6||330.55||6
1646028800000|2022-02-28 06:13:20|330.6|330.45|330.65|330.5|330.65|330.5|330.6|330.45|10
1646028810000|2022-02-28 06:13:30|330.7||330.65||330.7||330.65||7
1646028820000|2022-02-28 06:13:40|330.7||330.7||330.7||330.7||2
1646028830000|2022-02-28 06:13:50|330.75|330.55|330.75|330.6|330.75|330.6|330.75|330.5|4
1646028840000|2022-02-28 06:14:00|330.7|330.55|330.75|330.6|330.75|330.6|330.7|330.55|9
1646028860000|2022-02-28 06:14:20|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|6
1646028870000|2022-02-28 06:14:30|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|6
1646028880000|2022-02-28 06:14:40|330.9|330.75|330.8|330.65|330.9|330.75|330.8|330.65|27
1646028900000|2022-02-28 06:15:00|330.75|330.6|330.7|330.5|330.75|330.6|330.65|330.5|12
1646028910000|2022-02-28 06:15:10|330.65|330.45|330.65|330.5|330.7|330.5|330.6|330.45|5
1646028920000|2022-02-28 06:15:20|330.6|330.4|330.6|330.4|330.6|330.4|330.55|330.35|3
1646028930000|2022-02-28 06:15:30|330.65|330.45|330.65|330.5|330.7|330.5|330.65|330.45|14
1646028950000|2022-02-28 06:15:50|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|1
1646028960000|2022-02-28 06:16:00||330.4||330.45||330.45||330.4|2
1646028970000|2022-02-28 06:16:10||330.4||330.4||330.45||330.4|1
1646028980000|2022-02-28 06:16:20|330.55|330.35|330.55|330.35|330.55|330.35|330.55|330.35|0
1646028990000|2022-02-28 06:16:30|330.6|330.4|330.6|330.45|330.6|330.45|330.6|330.4|1
1646029000000|2022-02-28 06:16:40|330.65|330.5|330.65|330.45|330.65|330.5|330.65|330.45|0
1646029010000|2022-02-28 06:16:50|330.6|330.5|330.55|330.4|330.6|330.5|330.55|330.4|7
1646029020000|2022-02-28 06:17:00|330.6|330.45|330.6|330.4|330.6|330.45|330.6|330.4|4
1646029030000|2022-02-28 06:17:10|330.55|330.35|330.55|330.4|330.6|330.45|330.5|330.3|21
1646029040000|2022-02-28 06:17:20|330.6|330.45|330.75|330.55|330.75|330.55|330.55|330.45|7
1646029050000|2022-02-28 06:17:30|330.7||330.7||330.75||330.7||0
1646029060000|2022-02-28 06:17:40|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|5
1646029090000|2022-02-28 06:18:10|330.7|330.55|330.75|330.6|330.75|330.6|330.65|330.55|5
1646029100000|2022-02-28 06:18:20||330.55||330.6||330.6||330.55|0
1646029110000|2022-02-28 06:18:30||330.55||330.55||330.55||330.55|4
1646029120000|2022-02-28 06:18:40|330.7||330.7||330.7||330.7||0
1646029130000|2022-02-28 06:18:50||330.5||330.5||330.5||330.5|7
1646029140000|2022-02-28 06:19:00|330.65|330.45|330.7|330.55|330.7|330.55|330.65|330.45|4
1646029150000|2022-02-28 06:19:10|330.65|330.5|330.6|330.4|330.65|330.5|330.6|330.4|7
1646029160000|2022-02-28 06:19:20|330.55|330.35|330.55|330.35|330.6|330.4|330.55|330.35|6
1646029190000|2022-02-28 06:19:50|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|0
1646029200000|2022-02-28 06:20:00|330.45|330.35|330.5|330.35|330.5|330.35|330.45|330.35|5
1646029210000|2022-02-28 06:20:10|330.55|330.3|330.55|330.4|330.6|330.4|330.55|330.3|6
1646029220000|2022-02-28 06:20:20|330.5|330.35|330.5|330.3|330.5|330.35|330.5|330.3|2
1646029230000|2022-02-28 06:20:30||330.35||330.35||330.35||330.3|0
1646029240000|2022-02-28 06:20:40||330.3||330.3||330.35||330.3|1
1646029260000|2022-02-28 06:21:00|330.45||330.5||330.5||330.45||3
1646029280000|2022-02-28 06:21:20|330.45||330.45||330.45||330.45||0
1646029290000|2022-02-28 06:21:30|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|3
1646029300000|2022-02-28 06:21:40|330.55|330.4|330.55|330.4|330.55|330.4|330.55|330.4|1
1646029310000|2022-02-28 06:21:50|||||||||1
1646029320000|2022-02-28 06:22:00|330.6|330.45|330.7|330.5|330.7|330.55|330.6|330.45|9
1646029330000|2022-02-28 06:22:10|330.65|330.45|330.65|330.45|330.65|330.45|330.6|330.45|4
1646029340000|2022-02-28 06:22:20|330.6||330.6||330.6||330.6||0
1646029350000|2022-02-28 06:22:30|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|3
1646029370000|2022-02-28 06:22:50|330.6|330.45|330.6|330.4|330.6|330.45|330.6|330.4|5
1646029380000|2022-02-28 06:23:00|330.55||330.6||330.6||330.55||0
1646029390000|2022-02-28 06:23:10|330.55|330.35|330.55|330.35|330.55|330.35|330.5|330.35|1
1646029400000|2022-02-28 06:23:20|330.5|330.4|330.55|330.35|330.55|330.4|330.5|330.35|6
1646029410000|2022-02-28 06:23:30||330.4||330.35||330.4||330.35|2
1646029420000|2022-02-28 06:23:40|330.5|330.3|330.45|330.3|330.55|330.3|330.45|330.3|4
1646029430000|2022-02-28 06:23:50||330.25||330.25||330.25||330.25|0
1646029440000|2022-02-28 06:24:00|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.25|7
1646029450000|2022-02-28 06:24:10|330.55|330.35|330.45|330.3|330.55|330.35|330.45|330.3|4
1646029460000|2022-02-28 06:24:20||330.25||330.3||330.3||330.25|1
1646029480000|2022-02-28 06:24:40|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|6
1646029520000|2022-02-28 06:25:20|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.25|1
1646029530000|2022-02-28 06:25:30|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|2
1646029580000|2022-02-28 06:26:20|330.45|330.3|330.6|330.4|330.6|330.4|330.45|330.3|19
1646029590000|2022-02-28 06:26:30||330.45||330.4||330.45||330.4|2
1646029600000|2022-02-28 06:26:40|330.55|330.45|330.6|330.4|330.6|330.45|330.55|330.35|6
1646029610000|2022-02-28 06:26:50||330.45||330.45||330.45||330.4|1
1646029620000|2022-02-28 06:27:00||330.4||330.4||330.45||330.4|1
1646029630000|2022-02-28 06:27:10|330.65|330.45|330.65|330.5|330.65|330.5|330.6|330.45|11
1646029640000|2022-02-28 06:27:20|330.6|330.45|330.6|330.4|330.6|330.45|330.55|330.4|10
1646029650000|2022-02-28 06:27:30||330.45||330.45||330.45||330.4|2
1646029660000|2022-02-28 06:27:40|||||||||1
1646029680000|2022-02-28 06:28:00|||||||||3
1646029690000|2022-02-28 06:28:10|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|2
1646029700000|2022-02-28 06:28:20|330.7|330.55|330.75|330.55|330.75|330.55|330.7|330.55|2
1646029710000|2022-02-28 06:28:30|330.7|330.6|330.8|330.65|330.85|330.65|330.7|330.6|7
1646029720000|2022-02-28 06:28:40|330.85|330.7|330.9|330.7|330.9|330.7|330.85|330.7|2
1646029730000|2022-02-28 06:28:50|330.85||330.85||330.9||330.85||0
1646029740000|2022-02-28 06:29:00|330.9||330.85||330.9||330.85||1
1646029750000|2022-02-28 06:29:10|330.8|330.65|330.85|330.65|330.85|330.65|330.8|330.65|8
1646029760000|2022-02-28 06:29:20|330.8|330.6|330.8|330.6|330.85|330.65|330.8|330.6|3
1646029770000|2022-02-28 06:29:30|330.75|330.55|330.75|330.6|330.75|330.6|330.75|330.55|4
1646029780000|2022-02-28 06:29:40||330.55||330.6||330.6||330.55|0
1646029790000|2022-02-28 06:29:50||330.55||330.55||330.6||330.55|0
1646029800000|2022-02-28 06:30:00||330.6||330.6||330.6||330.6|0
1646029810000|2022-02-28 06:30:10|330.7|330.55|330.75|330.55|330.75|330.55|330.7|330.55|2
1646029820000|2022-02-28 06:30:20|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|4
1646029830000|2022-02-28 06:30:30|330.65|330.45|330.7|330.5|330.7|330.5|330.65|330.45|8
1646029840000|2022-02-28 06:30:40|330.65|330.45|330.65|330.45|330.65|330.45|330.65|330.45|1
1646029850000|2022-02-28 06:30:50|330.6|330.4|330.6|330.4|330.6|330.45|330.6|330.4|13
1646029860000|2022-02-28 06:31:00|330.55|330.35|330.5|330.3|330.6|330.35|330.5|330.3|0
1646029870000|2022-02-28 06:31:10|330.45||330.45||330.45||330.45||0
1646029880000|2022-02-28 06:31:20||330.25||330.25||330.25||330.25|3
1646029890000|2022-02-28 06:31:30||330.3||330.3||330.3||330.3|0
1646029920000|2022-02-28 06:32:00|330.5|330.35|330.5|330.3|330.5|330.35|330.45|330.3|11
1646029930000|2022-02-28 06:32:10|330.45||330.45||330.5||330.45||0
1646029950000|2022-02-28 06:32:30|330.5||330.45||330.5||330.45||4
1646029960000|2022-02-28 06:32:40|330.5||330.45||330.5||330.45||1
1646029970000|2022-02-28 06:32:50|330.5|330.35|330.5|330.3|330.5|330.35|330.5|330.3|2
1646029980000|2022-02-28 06:33:00||330.35||330.35||330.35||330.3|5
1646029990000|2022-02-28 06:33:10||330.3||330.35||330.35||330.3|1
1646030010000|2022-02-28 06:33:30|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.25|15
1646030020000|2022-02-28 06:33:40|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|2
1646030030000|2022-02-28 06:33:50|330.45|330.3|330.45|330.3|330.5|330.3|330.45|330.25|3
1646030040000|2022-02-28 06:34:00||330.25||330.3||330.3||330.25|2
1646030070000|2022-02-28 06:34:30|330.5|330.35|330.45|330.3|330.5|330.35|330.45|330.3|6
1646030080000|2022-02-28 06:34:40|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.2|6
1646030090000|2022-02-28 06:34:50|330.45|330.3|330.45|330.25|330.45|330.3|330.45|330.25|1
1646030100000|2022-02-28 06:35:00|330.4||330.4||330.4||330.4||0
1646030110000|2022-02-28 06:35:10|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.2|10
1646030120000|2022-02-28 06:35:20|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|4
1646030130000|2022-02-28 06:35:30|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.25|1
1646030140000|2022-02-28 06:35:40|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.25|0
1646030150000|2022-02-28 06:35:50|330.45|330.3|330.4|330.25|330.45|330.3|330.4|330.25|3
1646030160000|2022-02-28 06:36:00|330.45|330.3|330.4|330.25|330.45|330.3|330.4|330.25|2
1646030170000|2022-02-28 06:36:10|330.45|330.3|330.45|330.25|330.45|330.3|330.4|330.25|0
1646030180000|2022-02-28 06:36:20|330.4||330.4||330.45||330.4||0
1646030190000|2022-02-28 06:36:30|330.45||330.45||330.45||330.45||0
1646030200000|2022-02-28 06:36:40|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.25|1
1646030210000|2022-02-28 06:36:50||330.25||330.3||330.3||330.25|5
1646030220000|2022-02-28 06:37:00|330.5|330.25|330.45|330.3|330.5|330.3|330.45|330.25|12
1646030230000|2022-02-28 06:37:10||330.25||330.25||330.25||330.25|3
1646030240000|2022-02-28 06:37:20|330.4|330.2|330.4|330.2|330.45|330.2|330.4|330.2|21
1646030250000|2022-02-28 06:37:30|330.45|330.25|330.45|330.3|330.45|330.3|330.4|330.25|3
1646030260000|2022-02-28 06:37:40|330.4|330.25|330.45|330.25|330.45|330.3|330.4|330.25|3
1646030270000|2022-02-28 06:37:50|330.4|330.3|330.45|330.3|330.5|330.3|330.4|330.3|1
1646030280000|2022-02-28 06:38:00|330.5|330.25|330.5|330.3|330.5|330.35|330.45|330.25|5
1646030290000|2022-02-28 06:38:10|330.45||330.45||330.5||330.45||0
1646030300000|2022-02-28 06:38:20|||||||||1
1646030310000|2022-02-28 06:38:30|330.4|330.25|330.45|330.25|330.45|330.3|330.4|330.25|11
1646030320000|2022-02-28 06:38:40|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.3|2
1646030330000|2022-02-28 06:38:50|330.4|330.25|330.4|330.25|330.45|330.25|330.4|330.25|3
1646030340000|2022-02-28 06:39:00|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.15|34
1646030350000|2022-02-28 06:39:10|330.4|330.25|330.35|330.2|330.4|330.25|330.35|330.2|3
1646030360000|2022-02-28 06:39:20|330.4|330.25|330.35|330.2|330.4|330.25|330.35|330.2|3
1646030370000|2022-02-28 06:39:30|330.45|330.3|330.4|330.25|330.45|330.3|330.4|330.25|16
1646030380000|2022-02-28 06:39:40|330.45|330.3|330.45|330.3|330.45|330.3|330.4|330.25|4
1646030390000|2022-02-28 06:39:50|330.5|330.35|330.45|330.3|330.5|330.35|330.45|330.3|1
1646030400000|2022-02-28 06:40:00|||||||||1
1646030410000|2022-02-28 06:40:10||330.25||330.25||330.25||330.25|5
1646030420000|2022-02-28 06:40:20|330.4|330.2|330.35|330.2|330.4|330.25|330.35|330.2|15
1646030430000|2022-02-28 06:40:30|330.4||330.35||330.4||330.35||0
1646030440000|2022-02-28 06:40:40|||||||||1
1646030460000|2022-02-28 06:41:00|330.4||330.35||330.4||330.35||11
1646030470000|2022-02-28 06:41:10|330.4|330.25|330.4|330.25|330.4|330.25|330.35|330.25|4
1646030480000|2022-02-28 06:41:20|330.35|330.2|330.4|330.25|330.4|330.25|330.35|330.2|8
1646030490000|2022-02-28 06:41:30|330.35|330.2|330.4|330.2|330.4|330.2|330.35|330.2|3
1646030500000|2022-02-28 06:41:40||330.25||330.25||330.25||330.25|0
1646030510000|2022-02-28 06:41:50|||||||||1
1646030520000|2022-02-28 06:42:00|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.3|3
1646030530000|2022-02-28 06:42:10|330.5|330.35|330.6|330.45|330.65|330.45|330.5|330.35|22
1646030540000|2022-02-28 06:42:20|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.45|7
1646030550000|2022-02-28 06:42:30|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.5|10
1646030560000|2022-02-28 06:42:40|||||||||1
1646030570000|2022-02-28 06:42:50|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|6
1646030580000|2022-02-28 06:43:00|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|8
1646030590000|2022-02-28 06:43:10|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|12
1646030600000|2022-02-28 06:43:20|330.55|330.4|330.55|330.4|330.55|330.4|330.5|330.35|18
1646030610000|2022-02-28 06:43:30|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|4
1646030620000|2022-02-28 06:43:40|330.55|330.4|330.6|330.45|330.6|330.45|330.55|330.4|12
1646030630000|2022-02-28 06:43:50|330.55|330.4|330.6|330.45|330.6|330.45|330.55|330.4|8
1646030640000|2022-02-28 06:44:00|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|9
1646030650000|2022-02-28 06:44:10|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|18
1646030660000|2022-02-28 06:44:20|||||||||2
1646030670000|2022-02-28 06:44:30|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.5|14
1646030680000|2022-02-28 06:44:40|||||||||2
1646030690000|2022-02-28 06:44:50|330.7|330.45|330.6|330.45|330.7|330.45|330.6|330.45|13
1646030700000|2022-02-28 06:45:00|330.55|330.4|330.55|330.4|330.6|330.4|330.55|330.4|8
1646030710000|2022-02-28 06:45:10|330.65|330.45|330.6|330.45|330.65|330.45|330.6|330.45|11
1646030720000|2022-02-28 06:45:20|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|8
1646030730000|2022-02-28 06:45:30|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|3
1646030740000|2022-02-28 06:45:40||330.4||330.45||330.45||330.4|5
1646030750000|2022-02-28 06:45:50|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|4
1646030760000|2022-02-28 06:46:00|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|4
1646030770000|2022-02-28 06:46:10|330.65|330.5|330.7|330.55|330.7|330.55|330.65|330.5|12
1646030780000|2022-02-28 06:46:20|330.65|330.5|330.65|330.5|330.65|330.55|330.65|330.5|6
1646030790000|2022-02-28 06:46:30|330.7|330.55|330.7|330.55|330.7|330.55|330.7|330.55|5
1646030800000|2022-02-28 06:46:40|330.75|330.6|330.7|330.5|330.75|330.6|330.7|330.5|19
1646030810000|2022-02-28 06:46:50||330.55||330.55||330.55||330.5|1
1646030820000|2022-02-28 06:47:00||330.5||330.5||330.5||330.5|1
1646030830000|2022-02-28 06:47:10|330.65|330.55|330.7|330.55|330.7|330.55|330.65|330.5|16
1646030840000|2022-02-28 06:47:20|||||||||1
1646030850000|2022-02-28 06:47:30|||||||||1
1646030860000|2022-02-28 06:47:40|330.65|330.5|330.7|330.5|330.7|330.5|330.65|330.5|11
1646030870000|2022-02-28 06:47:50|330.65|330.55|330.7|330.55|330.7|330.55|330.65|330.5|7
1646030880000|2022-02-28 06:48:00||330.5||330.55||330.55||330.5|1
1646030890000|2022-02-28 06:48:10|||||||||2
1646030910000|2022-02-28 06:48:30|||||||||1
1646030920000|2022-02-28 06:48:40|330.75|330.6|330.8|330.65|330.8|330.65|330.7|330.6|30
1646030940000|2022-02-28 06:49:00|330.75|330.6|330.8|330.65|330.8|330.65|330.75|330.6|10
1646030960000|2022-02-28 06:49:20|330.75|330.6|330.75|330.6|330.8|330.65|330.75|330.6|3
1646030970000|2022-02-28 06:49:30||330.55||330.6||330.6||330.55|8
1646030980000|2022-02-28 06:49:40|330.8|330.65|330.8|330.6|330.8|330.65|330.8|330.6|11
1646030990000|2022-02-28 06:49:50||330.65||330.65||330.65||330.6|1
1646031000000|2022-02-28 06:50:00|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|12
1646031010000|2022-02-28 06:50:10|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|4
1646031060000|2022-02-28 06:51:00|330.95|330.8|330.9|330.75|330.95|330.8|330.9|330.75|24
1646031070000|2022-02-28 06:51:10|330.85|330.7|330.85|330.7|330.9|330.75|330.85|330.7|8
1646031080000|2022-02-28 06:51:20|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|7
1646031090000|2022-02-28 06:51:30|330.75|330.6|330.8|330.65|330.8|330.65|330.75|330.6|16
1646031100000|2022-02-28 06:51:40|||||||||1
1646031110000|2022-02-28 06:51:50|330.85|330.7|330.85|330.7|330.85|330.7|330.8|330.65|12
1646031120000|2022-02-28 06:52:00|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.65|9
1646031140000|2022-02-28 06:52:20|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.65|7
1646031150000|2022-02-28 06:52:30|||||||||1
1646031160000|2022-02-28 06:52:40|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|12
1646031170000|2022-02-28 06:52:50|330.9|330.75|330.9|330.75|330.9|330.75|330.85|330.7|14
1646031180000|2022-02-28 06:53:00|330.95|330.7|331.1|330.95|331.1|330.95|330.95|330.7|55
1646031190000|2022-02-28 06:53:10|331.05|330.9|331.05|330.9|331.15|330.95|331.05|330.9|27
1646031200000|2022-02-28 06:53:20|331.1||331.1||331.1||331.1||11
1646031210000|2022-02-28 06:53:30|331.05|330.85|331.05|330.85|331.05|330.85|331.05|330.85|3
1646031220000|2022-02-28 06:53:40|331|330.9|331|330.85|331|330.9|331|330.85|2
1646031230000|2022-02-28 06:53:50|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|4
1646031240000|2022-02-28 06:54:00|331|330.85|330.95|330.75|331|330.85|330.95|330.75|6
1646031250000|2022-02-28 06:54:10|331|330.8|331|330.8|331.05|330.85|331|330.8|5
1646031260000|2022-02-28 06:54:20|331.05|330.85|331|330.85|331.05|330.9|331|330.85|11
1646031280000|2022-02-28 06:54:40||330.8||330.85||330.85||330.8|1
1646031290000|2022-02-28 06:54:50|331.05|330.8|331.05|330.9|331.05|330.9|331.05|330.8|7
1646031300000|2022-02-28 06:55:00|331|330.85|331|330.85|331.05|330.9|331|330.85|22
1646031310000|2022-02-28 06:55:10|330.95|330.8|330.9|330.7|330.95|330.8|330.85|330.7|15
1646031320000|2022-02-28 06:55:20|330.95|330.75|330.95|330.8|330.95|330.8|330.9|330.75|10
1646031340000|2022-02-28 06:55:40|||||||||1
1646031350000|2022-02-28 06:55:50||330.75||330.8||330.8||330.75|2
1646031360000|2022-02-28 06:56:00|330.9|330.75|330.95|330.75|330.95|330.8|330.9|330.75|14
1646031370000|2022-02-28 06:56:10|331|330.8|330.95|330.8|331|330.8|330.95|330.8|9
1646031380000|2022-02-28 06:56:20|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|9
1646031390000|2022-02-28 06:56:30|330.95|330.8|331|330.8|331|330.8|330.95|330.8|8
1646031400000|2022-02-28 06:56:40|330.95||330.95||330.95||330.95||1
1646031410000|2022-02-28 06:56:50|331||331||331||331||4
1646031420000|2022-02-28 06:57:00|330.95|330.85|331|330.85|331|330.85|330.95|330.85|3
1646031490000|2022-02-28 06:58:10|331.05|330.9|331.1|330.95|331.1|330.95|331.05|330.9|23
1646031500000|2022-02-28 06:58:20|331.05|330.9|331.05|330.9|331.1|330.95|331.05|330.9|15
1646031510000|2022-02-28 06:58:30|331|330.85|331|330.85|331|330.85|331|330.85|8
1646031530000|2022-02-28 06:58:50|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|2
1646031540000|2022-02-28 06:59:00|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|3
1646031550000|2022-02-28 06:59:10|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|4
1646031560000|2022-02-28 06:59:20||330.75||330.8||330.8||330.75|2
1646031570000|2022-02-28 06:59:30|330.9|330.75|330.85|330.7|330.9|330.75|330.85|330.7|29
1646031580000|2022-02-28 06:59:40|330.9|330.75|330.9|330.75|330.95|330.8|330.9|330.75|20
1646031590000|2022-02-28 06:59:50|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|12
1646031610000|2022-02-28 07:00:10|330.8|330.65|330.65|330.5|330.8|330.65|330.65|330.5|23
1646031620000|2022-02-28 07:00:20|||||||||1
1646031630000|2022-02-28 07:00:30|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|21
1646031640000|2022-02-28 07:00:40|330.65|330.4|330.5|330.35|330.65|330.4|330.5|330.35|14
1646031650000|2022-02-28 07:00:50|330.45|330.25|330.45|330.3|330.45|330.3|330.45|330.25|5
1646031660000|2022-02-28 07:01:00|330.4|330.25|330.5|330.35|330.5|330.35|330.4|330.25|13
1646031670000|2022-02-28 07:01:10|330.55|330.4|330.55|330.35|330.55|330.4|330.55|330.35|14
1646031680000|2022-02-28 07:01:20|330.5|330.4|330.55|330.4|330.55|330.4|330.5|330.35|4
1646031690000|2022-02-28 07:01:30|330.6|330.45|330.45|330.25|330.6|330.45|330.45|330.25|33
1646031700000|2022-02-28 07:01:40|330.5|330.3|330.5|330.35|330.5|330.35|330.45|330.3|4
1646031710000|2022-02-28 07:01:50|330.45|330.3|330.6|330.45|330.6|330.45|330.45|330.25|15
1646031720000|2022-02-28 07:02:00|330.55|330.4|330.7|330.55|330.7|330.55|330.55|330.4|15
1646031730000|2022-02-28 07:02:10|330.75|330.6|330.8|330.65|330.8|330.65|330.7|330.55|10
1646031740000|2022-02-28 07:02:20|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.65|14
1646031750000|2022-02-28 07:02:30|330.8|330.65|330.85|330.65|330.85|330.65|330.8|330.65|6
1646031760000|2022-02-28 07:02:40|330.8|330.6|330.75|330.55|330.8|330.6|330.7|330.55|12
1646031770000|2022-02-28 07:02:50|330.8|330.6|330.75|330.55|330.8|330.6|330.7|330.5|23
1646031780000|2022-02-28 07:03:00|330.7|330.6|330.75|330.6|330.8|330.65|330.7|330.55|27
1646031790000|2022-02-28 07:03:10|330.7|330.55|330.7|330.55|330.7|330.6|330.65|330.5|16
1646031800000|2022-02-28 07:03:20|330.75|330.6|330.75|330.6|330.8|330.65|330.75|330.6|8
1646031810000|2022-02-28 07:03:30|330.7|330.55|330.7|330.55|330.7|330.55|330.7|330.55|7
1646031820000|2022-02-28 07:03:40|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.45|6
1646031830000|2022-02-28 07:03:50|330.65|330.5|330.65|330.5|330.7|330.5|330.6|330.45|10
1646031840000|2022-02-28 07:04:00|330.7|330.55|330.7|330.55|330.8|330.6|330.65|330.55|10
1646031850000|2022-02-28 07:04:10|330.75|330.6|330.7|330.55|330.8|330.6|330.7|330.55|20
1646031860000|2022-02-28 07:04:20|330.75|330.6|330.7|330.5|330.8|330.6|330.7|330.5|10
1646031870000|2022-02-28 07:04:30|330.75|330.55|330.7|330.55|330.75|330.6|330.7|330.5|1
1646031880000|2022-02-28 07:04:40|||||||||1
1646031890000|2022-02-28 07:04:50|330.75|330.6|330.7|330.55|330.75|330.6|330.7|330.55|12
1646031900000|2022-02-28 07:05:00|330.75|330.6|330.75|330.55|330.75|330.6|330.7|330.55|8
1646031910000|2022-02-28 07:05:10|330.7|330.6|330.75|330.55|330.75|330.6|330.7|330.55|7
1646031920000|2022-02-28 07:05:20|330.7|330.6|330.75|330.55|330.75|330.6|330.7|330.55|10
1646031930000|2022-02-28 07:05:30|330.7|330.6|330.75|330.6|330.75|330.6|330.7|330.55|22
1646031940000|2022-02-28 07:05:40|330.8|330.55|330.9|330.75|330.9|330.75|330.7|330.55|54
1646031950000|2022-02-28 07:05:50|330.95|330.8|331.1|330.9|331.1|330.9|330.9|330.8|21
1646031960000|2022-02-28 07:06:00|331.15|330.95|331.3|331.15|331.3|331.15|331.15|330.95|11
1646031970000|2022-02-28 07:06:10|331.35|331.2|331.45|331.3|331.5|331.35|331.35|331.2|25
1646031980000|2022-02-28 07:06:20|331.4|331.25|331.45|331.3|331.5|331.3|331.35|331.2|34
1646031990000|2022-02-28 07:06:30|331.5|331.25|331.5|331.3|331.55|331.35|331.45|331.25|8
1646032000000|2022-02-28 07:06:40|331.45|331.25|331.3|331.1|331.45|331.25|331.3|331.1|6
1646032010000|2022-02-28 07:06:50|331.15|331.15|331.1|330.95|331.15|331.15|331.1|330.95|35
1646032020000|2022-02-28 07:07:00|331.05|330.9|331.05|330.9|331.1|330.9|331|330.85|9
1646032030000|2022-02-28 07:07:10|331|330.85|331|330.85|331.05|330.9|331|330.8|14
1646032040000|2022-02-28 07:07:20|331.05|330.9|331.1|330.9|331.1|330.9|331|330.9|10
1646032050000|2022-02-28 07:07:30|331.05|330.95|331.05|330.85|331.05|330.95|331|330.85|11
1646032060000|2022-02-28 07:07:40|331|330.9|331.05|330.9|331.05|330.9|331|330.85|1
1646032070000|2022-02-28 07:07:50|331.1|330.85|331.25|331.05|331.25|331.05|331.1|330.85|14
1646032080000|2022-02-28 07:08:00|331.2|331.1|331.2|331.05|331.25|331.1|331.15|331|6
1646032090000|2022-02-28 07:08:10|331.25|331.1|331.3|331.1|331.3|331.15|331.25|331.1|19
1646032100000|2022-02-28 07:08:20|331.35|331.15|331.35|331.2|331.35|331.2|331.3|331.15|3
1646032110000|2022-02-28 07:08:30|331.4|331.25|331.3|331.1|331.4|331.25|331.3|331.1|8
1646032120000|2022-02-28 07:08:40|331.25|331.05|331.15|331|331.25|331.05|331.15|331|8
1646032130000|2022-02-28 07:08:50|331.2|331.05|331.15|330.95|331.2|331.05|331.1|330.95|14
1646032140000|2022-02-28 07:09:00|331.1|331|331.05|330.85|331.1|331|331.05|330.85|5
1646032150000|2022-02-28 07:09:10|331|330.8|330.9|330.75|331|330.8|330.9|330.7|17
1646032160000|2022-02-28 07:09:20|330.85|330.7|330.95|330.8|330.95|330.8|330.85|330.7|3
1646032170000|2022-02-28 07:09:30|331|330.85|331|330.85|331|330.85|330.95|330.85|3
1646032180000|2022-02-28 07:09:40||330.8||330.85||330.85||330.8|1
1646032190000|2022-02-28 07:09:50|330.95|330.75|330.95|330.75|330.95|330.75|330.95|330.75|6
1646032200000|2022-02-28 07:10:00|331|330.8|331|330.8|331.1|330.95|331|330.8|25
1646032210000|2022-02-28 07:10:10|330.95|330.75|330.9|330.75|330.95|330.75|330.9|330.75|1
1646032220000|2022-02-28 07:10:20|330.85|330.7|330.9|330.7|330.9|330.7|330.8|330.6|29
1646032230000|2022-02-28 07:10:30|330.85|330.75|330.9|330.7|330.9|330.75|330.85|330.7|10
1646032240000|2022-02-28 07:10:40|330.85|330.75|330.85|330.7|330.9|330.75|330.85|330.7|5
1646032250000|2022-02-28 07:10:50|330.8|330.65|330.75|330.55|330.85|330.7|330.7|330.55|30
1646032260000|2022-02-28 07:11:00|330.7|330.5|330.75|330.6|330.75|330.6|330.65|330.5|14
1646032270000|2022-02-28 07:11:10|330.7|330.55|330.7|330.55|330.8|330.6|330.7|330.55|15
1646032280000|2022-02-28 07:11:20|330.75|330.5|330.7|330.55|330.75|330.55|330.65|330.5|11
1646032290000|2022-02-28 07:11:30|330.65|330.5|330.65|330.45|330.7|330.55|330.65|330.45|15
1646032300000|2022-02-28 07:11:40|330.6|330.5|330.6|330.45|330.65|330.5|330.55|330.4|7
1646032310000|2022-02-28 07:11:50|330.65|330.4|330.45|330.25|330.65|330.4|330.4|330.25|23
1646032320000|2022-02-28 07:12:00|330.5|330.3|330.55|330.35|330.55|330.35|330.45|330.3|26
1646032330000|2022-02-28 07:12:10|330.6|330.4|330.6|330.45|330.65|330.45|330.55|330.35|10
1646032340000|2022-02-28 07:12:20|330.55|330.4|330.6|330.45|330.6|330.45|330.55|330.4|13
1646032350000|2022-02-28 07:12:30|330.65|330.5|330.7|330.5|330.7|330.5|330.6|330.45|10
1646032360000|2022-02-28 07:12:40|330.65|330.45|330.65|330.45|330.7|330.45|330.6|330.45|4
1646032370000|2022-02-28 07:12:50|330.6|330.4|330.55|330.35|330.6|330.4|330.55|330.35|4
1646032380000|2022-02-28 07:13:00|330.5|330.4|330.55|330.4|330.65|330.45|330.5|330.4|9
1646032390000|2022-02-28 07:13:10|330.5|330.35|330.4|330.25|330.5|330.35|330.4|330.25|18
1646032400000|2022-02-28 07:13:20|330.45|330.2|330.35|330.2|330.45|330.2|330.35|330.2|15
1646032410000|2022-02-28 07:13:30|330.3|330.15|330.25|330.05|330.35|330.2|330.25|330.05|55
1646032420000|2022-02-28 07:13:40|330.3|330.1|330.4|330.2|330.4|330.2|330.3|330.1|6
1646032430000|2022-02-28 07:13:50|330.35|330.15|330.3|330.1|330.4|330.15|330.25|330.1|16
1646032440000|2022-02-28 07:14:00|330.25|330|330.2|330.05|330.25|330.1|330.2|330|24
1646032450000|2022-02-28 07:14:10|330.25|330.1|330.35|330.2|330.35|330.2|330.2|330.1|9
1646032460000|2022-02-28 07:14:20|330.4|330.25|330.4|330.2|330.4|330.25|330.35|330.2|7
1646032470000|2022-02-28 07:14:30|330.35|330.15|330.45|330.3|330.45|330.3|330.35|330.15|13
1646032480000|2022-02-28 07:14:40|330.4|330.25|330.4|330.2|330.45|330.25|330.35|330.2|7
1646032490000|2022-02-28 07:14:50|330.35|330.25|330.5|330.3|330.5|330.3|330.35|330.25|3
1646032500000|2022-02-28 07:15:00|330.45|330.25|330.45|330.3|330.45|330.3|330.4|330.25|6
1646032510000|2022-02-28 07:15:10|330.5|330.35|330.55|330.4|330.6|330.4|330.45|330.35|15
1646032520000|2022-02-28 07:15:20|330.5|330.35|330.45|330.3|330.5|330.4|330.45|330.3|20
1646032530000|2022-02-28 07:15:30|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|11
1646032540000|2022-02-28 07:15:40|330.4|330.25|330.4|330.25|330.4|330.3|330.4|330.2|13
1646032550000|2022-02-28 07:15:50|330.45|330.2|330.4|330.2|330.45|330.2|330.4|330.2|10
1646032560000|2022-02-28 07:16:00|330.35|330.15|330.4|330.25|330.4|330.25|330.3|330.15|30
1646032570000|2022-02-28 07:16:10|330.45|330.3|330.45|330.3|330.55|330.35|330.45|330.3|37
1646032580000|2022-02-28 07:16:20|330.5|330.35|330.55|330.35|330.55|330.35|330.5|330.3|18
1646032590000|2022-02-28 07:16:30|330.6|330.4|330.55|330.4|330.65|330.5|330.55|330.35|23
1646032600000|2022-02-28 07:16:40|330.5|330.35|330.45|330.3|330.5|330.4|330.45|330.3|6
1646032610000|2022-02-28 07:16:50|330.4|330.25|330.35|330.2|330.4|330.25|330.35|330.2|8
1646032620000|2022-02-28 07:17:00|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|13
1646032630000|2022-02-28 07:17:10|330.5|330.35|330.65|330.45|330.65|330.5|330.45|330.3|34
1646032640000|2022-02-28 07:17:20|330.6|330.4|330.5|330.35|330.6|330.4|330.5|330.3|9
1646032650000|2022-02-28 07:17:30||330.3||330.3||330.3||330.3|4
1646032660000|2022-02-28 07:17:40|330.55|330.35|330.5|330.35|330.55|330.4|330.5|330.35|5
1646032670000|2022-02-28 07:17:50|330.45|330.3|330.5|330.35|330.5|330.35|330.45|330.25|16
1646032680000|2022-02-28 07:18:00|330.45|330.3|330.45|330.3|330.55|330.35|330.45|330.25|16
1646032690000|2022-02-28 07:18:10|330.4|330.25|330.4|330.2|330.4|330.25|330.35|330.2|19
1646032700000|2022-02-28 07:18:20|330.35|330.15|330.3|330.15|330.35|330.15|330.3|330.1|11
1646032710000|2022-02-28 07:18:30|330.35|330.2|330.35|330.2|330.35|330.2|330.3|330.15|6
1646032720000|2022-02-28 07:18:40|330.4|330.15|330.3|330.15|330.4|330.15|330.3|330.1|3
1646032730000|2022-02-28 07:18:50|330.25|330.1|330.25|330.1|330.3|330.15|330.25|330.1|4
1646032740000|2022-02-28 07:19:00|330.3|330.15|330.4|330.2|330.4|330.2|330.3|330.1|4
1646032750000|2022-02-28 07:19:10|330.35|330.15|330.3|330.15|330.4|330.2|330.3|330.15|10
1646032760000|2022-02-28 07:19:20|330.35||330.3||330.35||330.3||2
1646032770000|2022-02-28 07:19:30|330.35|330.1|330.25|330.1|330.35|330.15|330.25|330.1|8
1646032780000|2022-02-28 07:19:40|330.2|330.05|330.15|330|330.2|330.1|330.15|330|19
1646032790000|2022-02-28 07:19:50|330.2|330.05|330.2|330.05|330.25|330.1|330.2|330|28
1646032800000|2022-02-28 07:20:00|330.15|330|330.15|329.95|330.2|330.05|330.15|329.95|19
1646032810000|2022-02-28 07:20:10|330.1|329.9|330.05|329.9|330.1|329.95|330.05|329.9|4
1646032820000|2022-02-28 07:20:20|330.1|329.95|330.1|329.9|330.1|329.95|330.1|329.9|5
1646032830000|2022-02-28 07:20:30|330.05||330.05||330.05||330.05||9
1646032840000|2022-02-28 07:20:40|330.1|329.95|330.1|329.9|330.1|329.95|330.05|329.9|12
1646032850000|2022-02-28 07:20:50|330.05|329.95|330.05|329.9|330.05|329.95|330.05|329.9|2
1646032860000|2022-02-28 07:21:00|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.9|10
1646032870000|2022-02-28 07:21:10|330.2|330.05|330.15|330|330.2|330.05|330.15|330|26
1646032880000|2022-02-28 07:21:20|330.2|329.95|330.15|329.95|330.2|329.95|330.1|329.95|17
1646032890000|2022-02-28 07:21:30|330.1|330|330.05|329.9|330.15|330|330.05|329.9|9
1646032900000|2022-02-28 07:21:40|330.1|329.95|330.1|329.95|330.1|329.95|330.1|329.9|7
1646032920000|2022-02-28 07:22:00|330.15|330|330.15|330|330.15|330|330.15|329.95|8
1646032930000|2022-02-28 07:22:10|330.2|330.05|330.25|330.05|330.25|330.1|330.2|330.05|15
1646032940000|2022-02-28 07:22:20|330.3|330.1|330.3|330.15|330.3|330.15|330.25|330.1|3
1646032950000|2022-02-28 07:22:30|330.35|330.2|330.4|330.2|330.4|330.25|330.35|330.2|17
1646032960000|2022-02-28 07:22:40|330.35|330.15|330.3|330.1|330.4|330.15|330.25|330.1|7
1646032970000|2022-02-28 07:22:50|330.35|330.15|330.35|330.15|330.35|330.2|330.35|330.15|2
1646032980000|2022-02-28 07:23:00|330.3|330.2|330.3|330.15|330.35|330.2|330.3|330.15|9
1646032990000|2022-02-28 07:23:10|330.35|330.2|330.35|330.2|330.4|330.2|330.35|330.2|5
1646033000000|2022-02-28 07:23:20|330.4|330.15|330.3|330.1|330.4|330.15|330.3|330.1|8
1646033010000|2022-02-28 07:23:30||330.15||330.1||330.15||330.1|1
1646033020000|2022-02-28 07:23:40|330.35|330.15|330.3|330.15|330.35|330.15|330.3|330.15|8
1646033030000|2022-02-28 07:23:50|330.25|330.1|330.25|330.05|330.25|330.1|330.25|330.05|8
1646033040000|2022-02-28 07:24:00|330.2||330.2||330.25||330.2||1
1646033050000|2022-02-28 07:24:10|330.15|330|330.1|329.95|330.2|330|330.1|329.95|9
1646033060000|2022-02-28 07:24:20|330.15|329.9|330.15|329.95|330.15|330|330.05|329.9|22
1646033070000|2022-02-28 07:24:30|330.2|330|330.2|330|330.2|330|330.2|330|1
1646033080000|2022-02-28 07:24:40|330.15|330.05|330.2|330.05|330.2|330.05|330.15|330.05|3
1646033090000|2022-02-28 07:24:50|330.15|330|330.15|329.95|330.2|330|330.1|329.95|5
1646033100000|2022-02-28 07:25:00|330.1|330|330.15|330|330.15|330|330.1|330|1
1646033110000|2022-02-28 07:25:10|330.2|330.05|330.25|330.1|330.25|330.1|330.2|330.05|19
1646033120000|2022-02-28 07:25:20|330.2|330.05|330.15|329.95|330.2|330.05|330.15|329.95|13
1646033130000|2022-02-28 07:25:30|330.2|330|330.2|330.05|330.2|330.05|330.2|329.95|7
1646033140000|2022-02-28 07:25:40|330.15|330|330.2|330.05|330.2|330.05|330.1|329.95|16
1646033150000|2022-02-28 07:25:50||330||330.05||330.05||330|1
1646033160000|2022-02-28 07:26:00|330.25|330.1|330.35|330.15|330.35|330.15|330.25|330.05|15
1646033170000|2022-02-28 07:26:10|330.4|330.2|330.45|330.25|330.5|330.35|330.35|330.2|25
1646033180000|2022-02-28 07:26:20|330.4|330.3|330.5|330.3|330.5|330.35|330.4|330.25|7
1646033190000|2022-02-28 07:26:30|330.45|330.35|330.5|330.35|330.5|330.35|330.45|330.35|5
1646033200000|2022-02-28 07:26:40|330.45|330.3|330.4|330.25|330.45|330.3|330.4|330.25|6
1646033210000|2022-02-28 07:26:50|330.35|330.2|330.3|330.15|330.4|330.2|330.3|330.15|10
1646033220000|2022-02-28 07:27:00|330.35|330.2|330.45|330.25|330.45|330.3|330.35|330.2|6
1646033230000|2022-02-28 07:27:10|330.4|330.3|330.4|330.2|330.45|330.3|330.4|330.2|14
1646033240000|2022-02-28 07:27:20|330.35||330.35||330.35||330.35||0
1646033250000|2022-02-28 07:27:30|330.4|330.25|330.4|330.2|330.5|330.3|330.4|330.2|6
1646033260000|2022-02-28 07:27:40|330.35|330.25|330.35|330.15|330.35|330.25|330.3|330.15|2
1646033270000|2022-02-28 07:27:50|330.3|330.1|330.3|330.1|330.35|330.15|330.3|330.1|5
1646033280000|2022-02-28 07:28:00|330.35|330.15|330.3|330.1|330.35|330.2|330.3|330.1|8
1646033290000|2022-02-28 07:28:10|330.25|330.15|330.3|330.15|330.35|330.2|330.25|330.1|3
1646033300000|2022-02-28 07:28:20|330.25|330.1|330.25|330.1|330.3|330.1|330.25|330.1|0
1646033310000|2022-02-28 07:28:30|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.15|2
1646033320000|2022-02-28 07:28:40|330.35|330.2|330.35|330.2|330.35|330.2|330.35|330.2|5
1646033330000|2022-02-28 07:28:50|330.3|330.15|330.3|330.1|330.3|330.15|330.3|330.1|3
1646033340000|2022-02-28 07:29:00|330.25|330.15|330.3|330.1|330.3|330.15|330.25|330.1|0
1646033350000|2022-02-28 07:29:10|330.2|330.05|330.2|330|330.25|330.05|330.2|330|27
1646033360000|2022-02-28 07:29:20|330.15|330.05|330.05|329.9|330.15|330.05|330.05|329.9|5
1646033370000|2022-02-28 07:29:30|330.1|329.95|330.05|329.85|330.1|329.95|330|329.85|2
1646033380000|2022-02-28 07:29:40|330|329.9|330|329.85|330.05|329.9|330|329.85|13
1646033390000|2022-02-28 07:29:50|329.95|329.8|329.95|329.8|330|329.85|329.95|329.8|7
1646033400000|2022-02-28 07:30:00|330|329.85|330.1|329.9|330.1|329.95|330|329.85|13
1646033410000|2022-02-28 07:30:10|330.15|329.95|330.05|329.9|330.15|330|330.05|329.9|9
1646033420000|2022-02-28 07:30:20|330.1|329.95|330.15|330|330.15|330|330.1|329.9|4
1646033430000|2022-02-28 07:30:30|330.2|329.95|330.1|329.9|330.2|329.95|330.1|329.9|5
1646033440000|2022-02-28 07:30:40|330.05|329.95|330.1|329.95|330.1|329.95|330.05|329.9|2
1646033450000|2022-02-28 07:30:50|330.15|330|330.15|330|330.15|330|330.1|329.95|1
1646033460000|2022-02-28 07:31:00|330.2|330.05|330.25|330.1|330.3|330.1|330.15|330|21
1646033470000|2022-02-28 07:31:10|330.2|330.05|330.1|329.95|330.2|330.05|330.1|329.9|6
1646033480000|2022-02-28 07:31:20|330.15|330|330.1|329.9|330.15|330|330.1|329.9|0
1646033490000|2022-02-28 07:31:30|330.15|329.95|330.15|330|330.15|330|330.15|329.95|1
1646033500000|2022-02-28 07:31:40|330.1|329.95|330.05|329.9|330.15|330|330.05|329.85|5
1646033510000|2022-02-28 07:31:50|330.1|329.85|330.15|329.95|330.15|330|330.05|329.85|7
1646033520000|2022-02-28 07:32:00|330.1|330|330.15|330|330.15|330|330.1|329.9|5
1646033530000|2022-02-28 07:32:10|330.1|329.95|330.1|329.95|330.15|330|330.1|329.95|3
1646033540000|2022-02-28 07:32:20|330.05|329.9|330.15|329.95|330.15|329.95|330.05|329.85|4
1646033550000|2022-02-28 07:32:30|330.2|330|330.3|330.1|330.3|330.1|330.15|329.95|15
1646033560000|2022-02-28 07:32:40|330.25|330.05|330.2|330.05|330.25|330.05|330.2|330.05|4
1646033570000|2022-02-28 07:32:50|330.25|330.1|330.35|330.15|330.35|330.2|330.25|330.1|5
1646033580000|2022-02-28 07:33:00|330.3|330.2|330.3|330.15|330.35|330.2|330.3|330.1|12
1646033590000|2022-02-28 07:33:10|330.35|330.2|330.35|330.2|330.35|330.2|330.3|330.2|3
1646033600000|2022-02-28 07:33:20|330.4|330.25|330.45|330.25|330.45|330.3|330.4|330.25|7
1646033610000|2022-02-28 07:33:30|330.4|330.3|330.4|330.25|330.4|330.3|330.4|330.2|2
1646033620000|2022-02-28 07:33:40|330.35|330.2|330.4|330.25|330.5|330.3|330.35|330.2|29
1646033630000|2022-02-28 07:33:50|330.35|330.2|330.4|330.2|330.4|330.2|330.3|330.15|32
1646033640000|2022-02-28 07:34:00|330.35|330.25|330.4|330.2|330.4|330.25|330.35|330.2|10
1646033650000|2022-02-28 07:34:10|330.35|330.25|330.4|330.25|330.4|330.25|330.35|330.2|4
1646033660000|2022-02-28 07:34:20|330.45|330.3|330.35|330.2|330.45|330.3|330.35|330.15|9
1646033670000|2022-02-28 07:34:30|330.45|330.15|330.35|330.2|330.45|330.25|330.35|330.15|13
1646033680000|2022-02-28 07:34:40|330.4|330.25|330.4|330.25|330.4|330.25|330.4|330.2|4
1646033690000|2022-02-28 07:34:50||330.2||330.25||330.25||330.2|1
1646033700000|2022-02-28 07:35:00|330.45|330.2|330.45|330.25|330.45|330.3|330.45|330.2|9
1646033710000|2022-02-28 07:35:10||330.3||330.3||330.3||330.25|1
1646033720000|2022-02-28 07:35:20|330.5|330.35|330.55|330.35|330.55|330.4|330.5|330.35|13
1646033730000|2022-02-28 07:35:30|330.5|330.4|330.55|330.35|330.55|330.4|330.5|330.35|13
1646033740000|2022-02-28 07:35:40|330.5|330.3|330.45|330.25|330.5|330.3|330.45|330.25|8
1646033750000|2022-02-28 07:35:50|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.25|9
1646033760000|2022-02-28 07:36:00|330.5|330.35|330.5|330.3|330.5|330.35|330.5|330.3|9
1646033770000|2022-02-28 07:36:10|330.55|330.35|330.55|330.4|330.55|330.4|330.55|330.3|13
1646033780000|2022-02-28 07:36:20|330.6|330.45|330.6|330.4|330.6|330.45|330.6|330.4|13
1646033790000|2022-02-28 07:36:30|330.65|330.45|330.65|330.5|330.7|330.5|330.65|330.45|13
1646033800000|2022-02-28 07:36:40|330.7|330.45|330.6|330.45|330.7|330.5|330.6|330.45|15
1646033810000|2022-02-28 07:36:50|330.55|330.4|330.55|330.4|330.55|330.4|330.5|330.35|11
1646033820000|2022-02-28 07:37:00|330.5|330.35|330.55|330.4|330.55|330.4|330.5|330.35|4
1646033830000|2022-02-28 07:37:10|330.5|330.35|330.45|330.3|330.55|330.35|330.45|330.3|7
1646033840000|2022-02-28 07:37:20|330.4|330.25|330.4|330.25|330.45|330.25|330.4|330.25|1
1646033850000|2022-02-28 07:37:30||330.2||330.25||330.25||330.2|1
1646033860000|2022-02-28 07:37:40|330.35|330.2|330.35|330.15|330.35|330.25|330.35|330.15|2
1646033870000|2022-02-28 07:37:50|330.3||330.3||330.3||330.3||0
1646033880000|2022-02-28 07:38:00|330.35|330.2|330.35|330.15|330.35|330.2|330.35|330.15|5
1646033890000|2022-02-28 07:38:10|330.3|330.1|330.25|330.1|330.3|330.1|330.25|330.05|4
1646033900000|2022-02-28 07:38:20|330.3|330.15|330.25|330.05|330.3|330.15|330.25|330.05|9
1646033910000|2022-02-28 07:38:30|330.3|330.1|330.35|330.2|330.35|330.2|330.3|330.1|5
1646033920000|2022-02-28 07:38:40|330.3|330.15|330.3|330.1|330.3|330.2|330.3|330.1|11
1646033930000|2022-02-28 07:38:50|330.25|330.15|330.3|330.1|330.3|330.15|330.25|330.1|2
1646033940000|2022-02-28 07:39:00|330.25|330.15|330.25|330.1|330.3|330.15|330.25|330.05|3
1646033950000|2022-02-28 07:39:10|330.3|330.15|330.3|330.15|330.3|330.15|330.3|330.1|2
1646033960000|2022-02-28 07:39:20||330.1||330.1||330.15||330.1|0
1646033970000|2022-02-28 07:39:30|330.25|330.15|330.3|330.15|330.3|330.15|330.25|330.1|4
1646033980000|2022-02-28 07:39:40|330.35|330.2|330.4|330.25|330.4|330.25|330.35|330.2|7
1646033990000|2022-02-28 07:39:50|330.35|330.2|330.3|330.15|330.35|330.25|330.3|330.15|4
1646034000000|2022-02-28 07:40:00|330.25|330.1|330.3|330.1|330.3|330.1|330.25|330.05|16
1646034010000|2022-02-28 07:40:10|330.25|330.15|330.3|330.15|330.3|330.15|330.25|330.15|3
1646034020000|2022-02-28 07:40:20|330.35|330.2|330.35|330.15|330.35|330.2|330.3|330.15|11
1646034030000|2022-02-28 07:40:30|330.3|330.2|330.35|330.2|330.35|330.2|330.3|330.15|3
1646034040000|2022-02-28 07:40:40|||||||||4
1646034050000|2022-02-28 07:40:50|330.4|330.25|330.45|330.25|330.45|330.25|330.4|330.25|13
1646034060000|2022-02-28 07:41:00|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.3|11
1646034070000|2022-02-28 07:41:10|330.5|330.35|330.55|330.35|330.55|330.35|330.5|330.35|20
1646034080000|2022-02-28 07:41:20|330.5|330.4|330.5|330.35|330.55|330.4|330.5|330.35|3
1646034090000|2022-02-28 07:41:30|330.55|330.4|330.55|330.4|330.55|330.4|330.5|330.4|7
1646034100000|2022-02-28 07:41:40|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|10
1646034110000|2022-02-28 07:41:50|330.55|330.4|330.65|330.5|330.65|330.5|330.55|330.4|17
1646034120000|2022-02-28 07:42:00|330.6|330.45|330.6|330.45|330.65|330.5|330.6|330.45|1
1646034130000|2022-02-28 07:42:10|330.65|330.5|330.65|330.5|330.65|330.5|330.6|330.5|13
1646034140000|2022-02-28 07:42:20|330.6|330.45|330.6|330.45|330.6|330.5|330.6|330.45|1
1646034150000|2022-02-28 07:42:30|330.65||330.6||330.65||330.6||16
1646034160000|2022-02-28 07:42:40|330.65|330.5|330.65|330.45|330.65|330.5|330.65|330.45|8
1646034170000|2022-02-28 07:42:50|330.6|330.5|330.6|330.45|330.6|330.5|330.6|330.45|7
1646034180000|2022-02-28 07:43:00|330.65|330.5|330.7|330.55|330.7|330.55|330.65|330.5|13
1646034190000|2022-02-28 07:43:10|330.75|330.6|330.75|330.55|330.75|330.6|330.7|330.55|12
1646034200000|2022-02-28 07:43:20|330.7|330.6|330.7|330.55|330.7|330.6|330.7|330.55|21
1646034210000|2022-02-28 07:43:30|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|8
1646034220000|2022-02-28 07:43:40|330.7|330.55|330.6|330.45|330.7|330.55|330.55|330.4|6
1646034230000|2022-02-28 07:43:50||330.4||330.45||330.45||330.4|0
1646034240000|2022-02-28 07:44:00|330.55|330.4|330.55|330.4|330.55|330.4|330.55|330.4|7
1646034250000|2022-02-28 07:44:10|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|4
1646034260000|2022-02-28 07:44:20|330.65|330.5|330.7|330.5|330.75|330.55|330.65|330.5|18
1646034270000|2022-02-28 07:44:30|330.8|330.55|330.85|330.7|330.85|330.7|330.8|330.55|36
1646034280000|2022-02-28 07:44:40|330.8|330.65|330.75|330.55|330.85|330.7|330.7|330.5|60
1646034290000|2022-02-28 07:44:50|330.7|330.6|330.75|330.55|330.75|330.6|330.7|330.55|13
1646034300000|2022-02-28 07:45:00|330.7|330.6|330.75|330.55|330.75|330.6|330.7|330.55|4
1646034310000|2022-02-28 07:45:10|330.7|330.65|330.85|330.7|330.85|330.7|330.7|330.65|19
1646034320000|2022-02-28 07:45:20|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.7|11
1646034330000|2022-02-28 07:45:30|330.95|330.8|331.05|330.85|331.05|330.85|330.9|330.75|23
1646034340000|2022-02-28 07:45:40|331.1|330.9|331.05|330.85|331.1|330.9|331|330.85|23
1646034350000|2022-02-28 07:45:50|331||331||331.05||331||3
1646034360000|2022-02-28 07:46:00|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.85|13
1646034370000|2022-02-28 07:46:10|331.1|330.95|331.1|330.95|331.1|330.95|331.1|330.9|18
1646034380000|2022-02-28 07:46:20|331.15|330.9|331.05|330.85|331.15|330.9|331.05|330.85|10
1646034390000|2022-02-28 07:46:30|331|330.9|330.95|330.8|331.05|330.9|330.95|330.75|25
1646034400000|2022-02-28 07:46:40|330.9|330.75|330.8|330.65|330.95|330.75|330.8|330.65|36
1646034410000|2022-02-28 07:46:50|330.85|330.7|330.75|330.55|330.85|330.7|330.65|330.5|92
1646034420000|2022-02-28 07:47:00|330.7|330.6|330.85|330.7|330.85|330.7|330.7|330.6|17
1646034430000|2022-02-28 07:47:10|330.9|330.75|331|330.8|331|330.8|330.9|330.75|21
1646034440000|2022-02-28 07:47:20|331.05|330.85|331.15|330.95|331.15|330.95|331.05|330.85|9
1646034450000|2022-02-28 07:47:30|331.1||331.15||331.15||331.1||21
1646034460000|2022-02-28 07:47:40|331.1|331|331.2|331|331.2|331|331.1|331|6
1646034470000|2022-02-28 07:47:50|331.15||331.15||331.2||331.15||1
1646034480000|2022-02-28 07:48:00|331.05|330.9|331.05|330.9|331.1|330.9|331.05|330.9|23
1646034490000|2022-02-28 07:48:10|331|330.85|331.05|330.9|331.05|330.9|331|330.85|8
1646034500000|2022-02-28 07:48:20|331.1|330.95|331.1|330.9|331.1|330.95|331.05|330.9|13
1646034510000|2022-02-28 07:48:30|331.05|330.85|330.8|330.65|331.05|330.9|330.8|330.65|27
1646034520000|2022-02-28 07:48:40|330.85|330.7|330.85|330.7|330.85|330.7|330.85|330.7|2
1646034530000|2022-02-28 07:48:50|330.9|330.65|330.8|330.65|330.9|330.7|330.8|330.65|14
1646034540000|2022-02-28 07:49:00|330.85|330.6|330.8|330.65|330.85|330.65|330.75|330.6|9
1646034550000|2022-02-28 07:49:10|330.85|330.6|330.9|330.7|330.9|330.7|330.85|330.6|5
1646034560000|2022-02-28 07:49:20|330.85|330.75|330.8|330.65|330.9|330.75|330.8|330.6|16
1646034570000|2022-02-28 07:49:30|330.85|330.6|330.8|330.65|330.85|330.65|330.8|330.6|15
1646034580000|2022-02-28 07:49:40|330.75|330.6|330.8|330.65|330.8|330.65|330.7|330.55|11
1646034590000|2022-02-28 07:49:50|330.75|330.6|330.8|330.6|330.8|330.6|330.75|330.6|4
1646034600000|2022-02-28 07:50:00|330.75|330.65|330.75|330.55|330.75|330.65|330.7|330.55|2
1646034610000|2022-02-28 07:50:10|330.7|330.6|330.75|330.6|330.8|330.65|330.7|330.55|10
1646034620000|2022-02-28 07:50:20|330.8|330.55|330.85|330.7|330.9|330.7|330.8|330.55|6
1646034630000|2022-02-28 07:50:30|330.8|330.65|330.85|330.65|330.85|330.7|330.8|330.65|2
1646034640000|2022-02-28 07:50:40|330.8|330.7|330.8|330.6|330.8|330.7|330.75|330.6|8
1646034650000|2022-02-28 07:50:50|330.75|330.55|330.65|330.5|330.8|330.6|330.65|330.45|17
1646034660000|2022-02-28 07:51:00|330.6|330.45|330.55|330.4|330.65|330.45|330.55|330.35|7
1646034670000|2022-02-28 07:51:10|330.5|330.35|330.5|330.35|330.5|330.35|330.45|330.3|12
1646034680000|2022-02-28 07:51:20|330.45|330.3|330.5|330.35|330.5|330.35|330.45|330.3|13
1646034690000|2022-02-28 07:51:30|||||||||2
1646034700000|2022-02-28 07:51:40|330.55|330.4|330.55|330.4|330.6|330.45|330.55|330.4|29
1646034710000|2022-02-28 07:51:50|330.6||330.55||330.6||330.55||17
1646034720000|2022-02-28 07:52:00|330.5|330.3|330.6|330.45|330.6|330.45|330.5|330.3|10
1646034730000|2022-02-28 07:52:10|330.55|330.4|330.55|330.4|330.55|330.4|330.55|330.35|26
1646034740000|2022-02-28 07:52:20|330.5|330.35|330.55|330.35|330.65|330.45|330.5|330.35|17
1646034750000|2022-02-28 07:52:30||330.4||330.35||330.4||330.35|2
1646034760000|2022-02-28 07:52:40|330.5||330.5||330.55||330.5||0
1646034770000|2022-02-28 07:52:50|330.45|330.3|330.45|330.3|330.5|330.35|330.45|330.25|17
1646034780000|2022-02-28 07:53:00|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|6
1646034790000|2022-02-28 07:53:10|330.45|330.3|330.45|330.25|330.45|330.3|330.45|330.25|7
1646034800000|2022-02-28 07:53:20|330.4|330.2|330.35|330.2|330.4|330.2|330.35|330.2|5
1646034810000|2022-02-28 07:53:30|330.3|330.15|330.25|330.1|330.35|330.2|330.25|330.1|9
1646034820000|2022-02-28 07:53:40|330.3|330.05|330.25|330.1|330.3|330.15|330.25|330.05|5
1646034830000|2022-02-28 07:53:50|330.2|330.05|330.2|330.05|330.25|330.1|330.2|330.05|8
1646034840000|2022-02-28 07:54:00||330||330||330||330|9
1646034850000|2022-02-28 07:54:10|330.15|329.95|330.15|330|330.15|330|330.1|329.95|22
1646034860000|2022-02-28 07:54:20|330.1|329.95|330.15|329.95|330.15|330|330.1|329.9|42
1646034870000|2022-02-28 07:54:30|330.1|330|330.25|330.05|330.25|330.1|330.1|329.95|20
1646034880000|2022-02-28 07:54:40|330.2|330|330.15|329.95|330.25|330.05|330.15|329.95|8
1646034890000|2022-02-28 07:54:50|330.2|330|330.15|330|330.2|330|330.15|330|0
1646034900000|2022-02-28 07:55:00|330.2|330.05|330.2|330|330.25|330.1|330.15|330|15
1646034910000|2022-02-28 07:55:10|330.15|330.05|330.15|330|330.2|330.05|330.15|329.95|9
1646034920000|2022-02-28 07:55:20|330.2|330.05|330.15|330|330.2|330.05|330.15|329.95|6
1646034930000|2022-02-28 07:55:30|330.2|330.05|330.2|330|330.25|330.1|330.15|330|9
1646034940000|2022-02-28 07:55:40|330.25|330.05|330.2|330.05|330.25|330.05|330.2|330|0
1646034950000|2022-02-28 07:55:50|330.25|330.1|330.3|330.1|330.3|330.1|330.25|330.05|3
1646034960000|2022-02-28 07:56:00|330.25|330.05|330.25|330.1|330.3|330.1|330.25|330.05|0
1646034970000|2022-02-28 07:56:10|330.3|330.15|330.3|330.15|330.35|330.15|330.3|330.1|6
1646034980000|2022-02-28 07:56:20|330.35|330.1|330.3|330.1|330.35|330.1|330.25|330.1|2
1646034990000|2022-02-28 07:56:30|330.35|330.15|330.35|330.2|330.35|330.2|330.35|330.15|0
1646035000000|2022-02-28 07:56:40|330.45|330.25|330.5|330.35|330.5|330.35|330.45|330.25|20
1646035010000|2022-02-28 07:56:50|330.45|330.3|330.45|330.3|330.45|330.3|330.4|330.25|22
1646035020000|2022-02-28 07:57:00|330.4|330.25|330.3|330.15|330.4|330.25|330.3|330.15|14
1646035030000|2022-02-28 07:57:10|330.35|330.2|330.4|330.25|330.4|330.25|330.3|330.2|5
1646035040000|2022-02-28 07:57:20|330.45|330.3|330.45|330.25|330.5|330.3|330.4|330.25|6
1646035050000|2022-02-28 07:57:30|330.4|330.3|330.35|330.2|330.4|330.3|330.35|330.2|5
1646035070000|2022-02-28 07:57:50|330.3|330.15|330.35|330.15|330.35|330.2|330.3|330.15|2
1646035080000|2022-02-28 07:58:00|330.3|330.2|330.35|330.2|330.35|330.2|330.3|330.15|1
1646035090000|2022-02-28 07:58:10|330.3|330.15|330.35|330.2|330.35|330.2|330.3|330.15|12
1646035100000|2022-02-28 07:58:20|330.4|330.15|330.35|330.2|330.4|330.2|330.35|330.15|24
1646035110000|2022-02-28 07:58:30|330.4|330.25|330.35|330.2|330.4|330.25|330.35|330.2|18
1646035120000|2022-02-28 07:58:40|330.4||330.35||330.4||330.35||5
1646035130000|2022-02-28 07:58:50|330.4|330.25|330.45|330.3|330.45|330.3|330.35|330.25|9
1646035140000|2022-02-28 07:59:00|330.5|330.25|330.4|330.25|330.5|330.3|330.4|330.25|8
1646035150000|2022-02-28 07:59:10|330.45|330.3|330.4|330.25|330.5|330.3|330.4|330.2|6
1646035160000|2022-02-28 07:59:20|330.35|330.2|330.3|330.15|330.35|330.25|330.3|330.1|29
1646035170000|2022-02-28 07:59:30|330.25|330.1|330.3|330.15|330.3|330.15|330.25|330.1|7
1646035180000|2022-02-28 07:59:40|330.25|330.1|330.25|330.05|330.3|330.1|330.25|330.05|9
1646035190000|2022-02-28 07:59:50|330.2|330.1|330.25|330.1|330.25|330.1|330.2|330.05|6
1646035200000|2022-02-28 08:00:00|330.3|330.05|330.35|330.15|330.35|330.2|330.25|330.05|6
1646035210000|2022-02-28 08:00:10|330.3|330.1|330.2|330.05|330.3|330.1|330.15|330|7
1646035220000|2022-02-28 08:00:20|330.25|330|330.2|330.05|330.25|330.1|330.15|330|15
1646035230000|2022-02-28 08:00:30|330.15|330|330.1|329.95|330.2|330.05|330.1|329.9|27
1646035240000|2022-02-28 08:00:40|330.15|330|330.05|329.9|330.15|330|330.05|329.9|8
1646035250000|2022-02-28 08:00:50|330.1|329.95|330.1|329.9|330.1|329.95|330.1|329.9|3
1646035260000|2022-02-28 08:01:00|330.05|329.95|330.1|329.95|330.15|330|330.05|329.95|7
1646035270000|2022-02-28 08:01:10|330.15|330|330.2|330|330.25|330.1|330.1|330|9
1646035280000|2022-02-28 08:01:20|330.15|329.95|330.25|330.1|330.25|330.1|330.15|329.95|15
1646035290000|2022-02-28 08:01:30||330.05||330.1||330.1||330.05|2
1646035300000|2022-02-28 08:01:40|330.3|330.15|330.3|330.1|330.3|330.15|330.25|330.1|6
1646035310000|2022-02-28 08:01:50|330.25|330.15|330.4|330.2|330.4|330.2|330.25|330.1|14
1646035320000|2022-02-28 08:02:00|330.45|330.25|330.35|330.2|330.45|330.3|330.3|330.15|19
1646035330000|2022-02-28 08:02:10|330.4|330.15|330.4|330.2|330.4|330.2|330.4|330.15|18
1646035340000|2022-02-28 08:02:20|330.45|330.25|330.45|330.3|330.45|330.3|330.45|330.25|4
1646035350000|2022-02-28 08:02:30|330.5|330.25|330.45|330.3|330.5|330.3|330.4|330.25|9
1646035360000|2022-02-28 08:02:40|330.4|330.25|330.35|330.2|330.4|330.25|330.35|330.2|7
1646035370000|2022-02-28 08:02:50|330.4|330.25|330.35|330.15|330.4|330.25|330.3|330.15|9
1646035380000|2022-02-28 08:03:00|330.3|330.2|330.25|330.1|330.35|330.2|330.25|330.1|13
1646035390000|2022-02-28 08:03:10|330.3|330.15|330.4|330.25|330.4|330.25|330.3|330.15|10
1646035400000|2022-02-28 08:03:20|330.35|330.2|330.35|330.2|330.4|330.2|330.3|330.15|14
1646035410000|2022-02-28 08:03:30|330.4|330.15|330.4|330.2|330.45|330.3|330.4|330.15|7
1646035420000|2022-02-28 08:03:40|330.35|330.25|330.35|330.2|330.4|330.25|330.35|330.2|7
1646035430000|2022-02-28 08:03:50|330.4|330.15|330.4|330.2|330.4|330.25|330.35|330.15|10
1646035440000|2022-02-28 08:04:00|330.45|330.25|330.4|330.25|330.45|330.25|330.4|330.2|3
1646035450000|2022-02-28 08:04:10|330.35|330.2|330.45|330.3|330.45|330.3|330.35|330.2|10
1646035460000|2022-02-28 08:04:20|330.4|330.25|330.4|330.25|330.45|330.3|330.4|330.2|4
1646035470000|2022-02-28 08:04:30|330.35|330.2|330.35|330.15|330.35|330.25|330.35|330.15|3
1646035480000|2022-02-28 08:04:40|330.3|330.2|330.4|330.25|330.4|330.25|330.3|330.15|10
1646035490000|2022-02-28 08:04:50|330.35|330.2|330.45|330.3|330.45|330.3|330.35|330.2|3
1646035500000|2022-02-28 08:05:00|330.4|330.25|330.4|330.2|330.45|330.3|330.4|330.2|7
1646035510000|2022-02-28 08:05:10|330.35|330.25|330.4|330.25|330.45|330.3|330.35|330.2|9
1646035520000|2022-02-28 08:05:20|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.25|1
1646035530000|2022-02-28 08:05:30|330.4|330.25|330.45|330.25|330.45|330.3|330.4|330.25|2
1646035540000|2022-02-28 08:05:40|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.25|7
1646035550000|2022-02-28 08:05:50|330.4|330.25|330.45|330.25|330.45|330.25|330.4|330.25|6
1646035560000|2022-02-28 08:06:00|330.4|330.2|330.4|330.2|330.45|330.25|330.35|330.2|4
1646035570000|2022-02-28 08:06:10|330.45|330.25|330.45|330.25|330.45|330.3|330.4|330.25|0
1646035580000|2022-02-28 08:06:20|330.4|330.3|330.5|330.3|330.5|330.35|330.4|330.25|9
1646035590000|2022-02-28 08:06:30|330.45|330.35|330.5|330.3|330.5|330.35|330.45|330.3|0
1646035600000|2022-02-28 08:06:40|330.45|330.35|330.5|330.3|330.5|330.35|330.45|330.3|6
1646035610000|2022-02-28 08:06:50|330.45|330.35|330.5|330.35|330.5|330.35|330.45|330.35|3
1646035620000|2022-02-28 08:07:00|330.45|330.3|330.45|330.3|330.5|330.3|330.45|330.3|24
1646035630000|2022-02-28 08:07:10|||||||||1
1646035640000|2022-02-28 08:07:20|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.35|9
1646035650000|2022-02-28 08:07:30||330.3||330.3||330.35||330.3|4
1646035660000|2022-02-28 08:07:40|330.45|330.35|330.45|330.25|330.45|330.35|330.4|330.25|4
1646035670000|2022-02-28 08:07:50|330.4|330.3|330.4|330.25|330.5|330.3|330.4|330.25|18
1646035680000|2022-02-28 08:08:00|330.45|330.3|330.5|330.35|330.5|330.35|330.4|330.25|7
1646035690000|2022-02-28 08:08:10|330.55|330.3|330.55|330.35|330.55|330.4|330.55|330.3|5
1646035700000|2022-02-28 08:08:20|330.5|330.4|330.6|330.4|330.6|330.45|330.5|330.4|12
1646035710000|2022-02-28 08:08:30|330.65|330.45|330.65|330.5|330.7|330.55|330.65|330.45|6
1646035720000|2022-02-28 08:08:40|330.7|330.55|330.7|330.55|330.7|330.55|330.65|330.5|5
1646035730000|2022-02-28 08:08:50|330.75|330.6|330.85|330.7|330.85|330.7|330.7|330.6|13
1646035740000|2022-02-28 08:09:00|330.8|330.65|330.85|330.65|330.85|330.65|330.7|330.55|29
1646035750000|2022-02-28 08:09:10|330.8|330.7|330.8|330.6|330.8|330.7|330.75|330.55|5
1646035760000|2022-02-28 08:09:20|330.75|330.55|330.75|330.55|330.75|330.6|330.7|330.55|0
1646035770000|2022-02-28 08:09:30|330.7|330.6|330.65|330.5|330.75|330.6|330.65|330.5|9
1646035780000|2022-02-28 08:09:40|||||||||2
1646035790000|2022-02-28 08:09:50|330.6|330.45|330.55|330.35|330.6|330.45|330.55|330.35|12
1646035800000|2022-02-28 08:10:00|330.5|330.4|330.65|330.45|330.65|330.5|330.5|330.4|13
1646035810000|2022-02-28 08:10:10|330.7|330.5|330.75|330.55|330.8|330.6|330.7|330.45|9
1646035820000|2022-02-28 08:10:20|330.7|330.5|330.8|330.65|330.85|330.65|330.7|330.5|12
1646035830000|2022-02-28 08:10:30|330.75|330.6|330.75|330.55|330.75|330.65|330.7|330.55|2
1646035840000|2022-02-28 08:10:40|330.7|330.5|330.7|330.5|330.75|330.5|330.7|330.5|2
1646035850000|2022-02-28 08:10:50|330.75|330.55|330.75|330.6|330.75|330.6|330.7|330.5|6
1646035860000|2022-02-28 08:11:00|330.7|330.55|330.75|330.6|330.75|330.6|330.7|330.55|2
1646035870000|2022-02-28 08:11:10|330.7|330.55|330.75|330.6|330.75|330.6|330.7|330.55|6
1646035880000|2022-02-28 08:11:20|330.8|330.65|330.8|330.65|330.85|330.7|330.8|330.6|12
1646035890000|2022-02-28 08:11:30|330.75|330.6|330.75|330.6|330.75|330.65|330.75|330.6|3
1646035900000|2022-02-28 08:11:40|330.7|330.55|330.75|330.6|330.75|330.6|330.7|330.55|8
1646035910000|2022-02-28 08:11:50|330.8|330.65|330.85|330.65|330.9|330.75|330.8|330.65|51
1646035920000|2022-02-28 08:12:00|330.8|330.7|330.9|330.75|330.9|330.75|330.8|330.65|6
1646035930000|2022-02-28 08:12:10|330.95|330.8|330.85|330.7|330.95|330.8|330.85|330.7|10
1646035940000|2022-02-28 08:12:20|330.9|330.65|330.85|330.7|330.9|330.7|330.8|330.65|6
1646035950000|2022-02-28 08:12:30|330.8|330.65|330.8|330.6|330.8|330.7|330.75|330.6|9
1646035960000|2022-02-28 08:12:40|330.75|330.55|330.65|330.5|330.75|330.55|330.65|330.45|4
1646035970000|2022-02-28 08:12:50|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.5|8
1646035980000|2022-02-28 08:13:00|330.6|330.45|330.65|330.45|330.65|330.5|330.6|330.45|2
1646035990000|2022-02-28 08:13:10|330.6|330.5|330.65|330.5|330.65|330.5|330.6|330.45|0
1646036000000|2022-02-28 08:13:20|330.7|330.55|330.6|330.4|330.7|330.55|330.6|330.4|22
1646036010000|2022-02-28 08:13:30|330.65|330.45|330.65|330.5|330.7|330.55|330.65|330.4|8
1646036020000|2022-02-28 08:13:40|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.45|2
1646036030000|2022-02-28 08:13:50|330.6|330.45|330.6|330.4|330.65|330.5|330.6|330.4|2
1646036040000|2022-02-28 08:14:00|330.55|330.45|330.55|330.35|330.6|330.45|330.55|330.35|2
1646036050000|2022-02-28 08:14:10|330.5|330.4|330.55|330.35|330.55|330.4|330.5|330.35|3
1646036060000|2022-02-28 08:14:20|330.5|330.3|330.5|330.35|330.55|330.4|330.5|330.3|5
1646036070000|2022-02-28 08:14:30||330.3||330.35||330.35||330.3|4
1646036080000|2022-02-28 08:14:40|330.55|330.4|330.6|330.4|330.6|330.4|330.55|330.35|16
1646036090000|2022-02-28 08:14:50|330.65|330.45|330.7|330.55|330.7|330.55|330.65|330.45|9
1646036100000|2022-02-28 08:15:00|330.75|330.6|330.75|330.55|330.75|330.6|330.65|330.45|10
1646036110000|2022-02-28 08:15:10|330.8|330.6|330.75|330.55|330.8|330.6|330.7|330.55|5
1646036120000|2022-02-28 08:15:20|330.7|330.5|330.7|330.55|330.75|330.55|330.7|330.5|10
1646036130000|2022-02-28 08:15:30|330.65|330.5|330.65|330.45|330.7|330.55|330.65|330.45|1
1646036140000|2022-02-28 08:15:40|330.6|330.5|330.65|330.45|330.65|330.5|330.6|330.45|2
1646036150000|2022-02-28 08:15:50|330.6|330.5|330.7|330.5|330.7|330.55|330.6|330.45|7
1646036160000|2022-02-28 08:16:00|330.65|330.55|330.65|330.5|330.65|330.55|330.65|330.45|1
1646036170000|2022-02-28 08:16:10|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.45|0
1646036180000|2022-02-28 08:16:20|330.65||330.6||330.65||330.6||11
1646036190000|2022-02-28 08:16:30|330.65|330.5|330.65|330.5|330.7|330.5|330.65|330.5|11
1646036200000|2022-02-28 08:16:40|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.4|14
1646036210000|2022-02-28 08:16:50|330.55|330.4|330.6|330.4|330.65|330.45|330.55|330.4|12
1646036220000|2022-02-28 08:17:00|330.65|330.45|330.65|330.45|330.65|330.5|330.6|330.45|3
1646036230000|2022-02-28 08:17:10|330.7|330.5|330.65|330.5|330.7|330.55|330.65|330.5|11
1646036240000|2022-02-28 08:17:20|330.6|330.45|330.6|330.45|330.6|330.45|330.55|330.4|8
1646036250000|2022-02-28 08:17:30|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.4|15
1646036260000|2022-02-28 08:17:40|330.55|330.4|330.5|330.3|330.6|330.45|330.45|330.3|15
1646036270000|2022-02-28 08:17:50|330.45|330.25|330.45|330.25|330.5|330.3|330.4|330.25|14
1646036280000|2022-02-28 08:18:00|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.3|2
1646036290000|2022-02-28 08:18:10|330.5|330.35|330.45|330.25|330.5|330.35|330.4|330.25|13
1646036300000|2022-02-28 08:18:20|330.4|330.3|330.4|330.25|330.4|330.3|330.4|330.25|1
1646036310000|2022-02-28 08:18:30|330.45|330.3|330.45|330.25|330.55|330.35|330.45|330.25|17
1646036320000|2022-02-28 08:18:40|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.3|1
1646036330000|2022-02-28 08:18:50|330.4|330.25|330.45|330.3|330.45|330.3|330.4|330.25|3
1646036340000|2022-02-28 08:19:00|330.4|330.25|330.45|330.3|330.5|330.3|330.4|330.25|2
1646036350000|2022-02-28 08:19:10|330.5|330.35|330.5|330.3|330.5|330.35|330.45|330.3|4
1646036360000|2022-02-28 08:19:20|330.45|330.35|330.5|330.3|330.5|330.35|330.45|330.3|8
1646036370000|2022-02-28 08:19:30|330.45|330.35|330.5|330.35|330.5|330.35|330.45|330.3|1
1646036380000|2022-02-28 08:19:40|330.45|330.3|330.45|330.3|330.45|330.3|330.4|330.25|5
1646036390000|2022-02-28 08:19:50|330.5|330.25|330.5|330.3|330.5|330.35|330.5|330.25|6
1646036400000|2022-02-28 08:20:00|330.45|330.25|330.45|330.3|330.45|330.3|330.4|330.25|3
1646036410000|2022-02-28 08:20:10|330.4|330.25|330.4|330.25|330.45|330.25|330.4|330.25|3
1646036420000|2022-02-28 08:20:20|330.45|330.3|330.45|330.25|330.45|330.3|330.45|330.25|2
1646036430000|2022-02-28 08:20:30|330.4|330.3|330.5|330.35|330.5|330.35|330.4|330.3|16
1646036440000|2022-02-28 08:20:40|330.55|330.4|330.55|330.4|330.55|330.4|330.5|330.35|9
1646036450000|2022-02-28 08:20:50|330.6|330.45|330.6|330.4|330.6|330.45|330.55|330.4|7
1646036460000|2022-02-28 08:21:00|330.55|330.45|330.5|330.35|330.6|330.45|330.5|330.35|2
1646036470000|2022-02-28 08:21:10|330.45|330.3|330.5|330.35|330.5|330.35|330.45|330.3|6
1646036480000|2022-02-28 08:21:20||330.3||330.35||330.35||330.3|1
1646036490000|2022-02-28 08:21:30|330.55|330.4|330.55|330.35|330.6|330.45|330.55|330.35|9
1646036500000|2022-02-28 08:21:40|330.5|330.4|330.5|330.35|330.55|330.4|330.5|330.35|4
1646036510000|2022-02-28 08:21:50|330.55||330.55||330.55||330.5||3
1646036520000|2022-02-28 08:22:00|330.5|330.4|330.55|330.4|330.55|330.4|330.5|330.35|5
1646036530000|2022-02-28 08:22:10|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.3|4
1646036540000|2022-02-28 08:22:20|330.55|330.4|330.65|330.5|330.65|330.5|330.55|330.4|11
1646036550000|2022-02-28 08:22:30|330.6|330.45|330.7|330.5|330.7|330.5|330.6|330.45|10
1646036560000|2022-02-28 08:22:40|330.65|330.55|330.7|330.55|330.7|330.55|330.65|330.5|13
1646036570000|2022-02-28 08:22:50|330.65|330.5|330.7|330.55|330.7|330.55|330.65|330.5|11
1646036580000|2022-02-28 08:23:00|330.75|330.6|330.75|330.6|330.75|330.6|330.7|330.6|11
1646036590000|2022-02-28 08:23:10|330.8|330.65|330.85|330.7|330.85|330.7|330.8|330.65|19
1646036600000|2022-02-28 08:23:20|330.9|330.65|330.8|330.6|330.9|330.65|330.8|330.6|24
1646036610000|2022-02-28 08:23:30|330.75|330.65|330.65|330.5|330.8|330.65|330.65|330.5|7
1646036620000|2022-02-28 08:23:40||330.45||330.45||330.5||330.45|8
1646036630000|2022-02-28 08:23:50||330.5||330.5||330.5||330.45|3
1646036640000|2022-02-28 08:24:00|330.7|330.45|330.75|330.6|330.75|330.6|330.65|330.45|8
1646036650000|2022-02-28 08:24:10|330.8|330.65|330.75|330.55|330.8|330.65|330.7|330.55|14
1646036660000|2022-02-28 08:24:20|330.7|330.5|330.6|330.45|330.7|330.55|330.55|330.4|17
1646036670000|2022-02-28 08:24:30|330.55|330.4|330.6|330.4|330.6|330.45|330.55|330.4|8
1646036680000|2022-02-28 08:24:40|330.55|330.45|330.6|330.4|330.6|330.45|330.55|330.4|8
1646036690000|2022-02-28 08:24:50||330.45||330.4||330.45||330.4|2
1646036700000|2022-02-28 08:25:00|330.65|330.45|330.6|330.45|330.65|330.5|330.6|330.4|10
1646036710000|2022-02-28 08:25:10|330.65|330.5|330.65|330.5|330.7|330.5|330.65|330.45|3
1646036720000|2022-02-28 08:25:20|330.6|330.45|330.6|330.45|330.6|330.45|330.55|330.4|9
1646036730000|2022-02-28 08:25:30|330.65|330.5|330.65|330.5|330.7|330.5|330.6|330.4|4
1646036740000|2022-02-28 08:25:40|330.7|330.55|330.75|330.55|330.75|330.6|330.7|330.55|4
1646036750000|2022-02-28 08:25:50|330.7|330.6|330.7|330.55|330.75|330.6|330.7|330.5|4
1646036760000|2022-02-28 08:26:00|330.75|330.5|330.75|330.55|330.75|330.55|330.7|330.5|5
1646036770000|2022-02-28 08:26:10|330.7|330.6|330.65|330.5|330.75|330.6|330.65|330.5|21
1646036780000|2022-02-28 08:26:20|||||||||2
1646036790000|2022-02-28 08:26:30|330.7|330.55|330.65|330.45|330.7|330.55|330.6|330.4|11
1646036800000|2022-02-28 08:26:40||330.5||330.45||330.5||330.45|5
1646036810000|2022-02-28 08:26:50|330.6|330.5|330.6|330.45|330.65|330.5|330.6|330.45|2
1646036820000|2022-02-28 08:27:00|330.65|330.5|330.7|330.55|330.7|330.55|330.6|330.5|20
1646036830000|2022-02-28 08:27:10|330.75|330.6|330.7|330.5|330.75|330.6|330.7|330.5|9
1646036840000|2022-02-28 08:27:20|330.65|330.45|330.65|330.5|330.65|330.5|330.65|330.45|3
1646036850000|2022-02-28 08:27:30|330.7|330.45|330.7|330.55|330.7|330.55|330.65|330.45|3
1646036860000|2022-02-28 08:27:40|330.75|330.6|330.8|330.6|330.8|330.65|330.7|330.6|4
1646036870000|2022-02-28 08:27:50|330.75|330.55|330.75|330.55|330.75|330.6|330.75|330.55|10
1646036880000|2022-02-28 08:28:00|330.7|330.6|330.8|330.6|330.8|330.65|330.7|330.55|15
1646036890000|2022-02-28 08:28:10|330.75|330.65|330.75|330.6|330.75|330.65|330.75|330.6|2
1646036900000|2022-02-28 08:28:20|330.7|330.55|330.7|330.5|330.75|330.55|330.7|330.5|7
1646036910000|2022-02-28 08:28:30|330.65|330.45|330.7|330.55|330.7|330.55|330.65|330.45|6
1646036920000|2022-02-28 08:28:40|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|2
1646036930000|2022-02-28 08:28:50|330.8|330.65|330.8|330.6|330.8|330.65|330.75|330.6|6
1646036940000|2022-02-28 08:29:00|330.75|330.65|330.75|330.6|330.8|330.65|330.75|330.6|3
1646036950000|2022-02-28 08:29:10|330.8||330.75||330.8||330.75||9
1646036960000|2022-02-28 08:29:20|||||||||5
1646036970000|2022-02-28 08:29:30|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.6|6
1646036980000|2022-02-28 08:29:40|330.75|330.6|330.8|330.6|330.8|330.6|330.75|330.6|2
1646036990000|2022-02-28 08:29:50|330.75|330.65|330.75|330.6|330.75|330.65|330.75|330.6|3
1646037000000|2022-02-28 08:30:00|330.8|330.65|330.8|330.6|330.8|330.65|330.8|330.6|12
1646037010000|2022-02-28 08:30:10|330.75|330.65|330.8|330.6|330.8|330.65|330.75|330.6|4
1646037020000|2022-02-28 08:30:20|330.75|330.55|330.65|330.5|330.75|330.55|330.65|330.5|13
1646037030000|2022-02-28 08:30:30||330.45||330.5||330.5||330.45|3
1646037040000|2022-02-28 08:30:40|330.6|330.45|330.6|330.45|330.6|330.5|330.6|330.45|9
1646037050000|2022-02-28 08:30:50|330.55|330.4|330.55|330.4|330.6|330.4|330.55|330.35|9
1646037060000|2022-02-28 08:31:00|330.6|330.45|330.6|330.45|330.6|330.45|330.6|330.4|5
1646037070000|2022-02-28 08:31:10|330.55|330.4|330.55|330.4|330.55|330.4|330.5|330.35|12
1646037080000|2022-02-28 08:31:20|330.6|330.45|330.55|330.4|330.6|330.45|330.55|330.4|12
1646037090000|2022-02-28 08:31:30|330.5|330.35|330.5|330.35|330.5|330.35|330.5|330.3|7
1646037100000|2022-02-28 08:31:40|330.45|330.25|330.45|330.25|330.45|330.25|330.45|330.25|16
1646037110000|2022-02-28 08:31:50|330.4|330.3|330.45|330.25|330.45|330.3|330.4|330.25|12
1646037120000|2022-02-28 08:32:00|330.5|330.3|330.4|330.25|330.5|330.35|330.4|330.25|5
1646037130000|2022-02-28 08:32:10|330.45||330.4||330.45||330.4||5
1646037140000|2022-02-28 08:32:20|330.35|330.2|330.4|330.2|330.4|330.25|330.35|330.2|16
1646037150000|2022-02-28 08:32:30|330.45|330.25|330.4|330.25|330.45|330.3|330.4|330.25|9
1646037160000|2022-02-28 08:32:40|330.35|330.2|330.25|330.1|330.35|330.2|330.25|330.1|17
1646037170000|2022-02-28 08:32:50|330.3|330.15|330.25|330.05|330.3|330.15|330.25|330.05|14
1646037180000|2022-02-28 08:33:00|330.2|330.1|330.1|329.95|330.2|330.1|330.1|329.95|32
1646037190000|2022-02-28 08:33:10|330.15|330|330.15|329.95|330.15|330|330.1|329.95|13
1646037200000|2022-02-28 08:33:20|330.1|329.9|330.05|329.9|330.15|329.95|330.05|329.9|26
1646037210000|2022-02-28 08:33:30|330.1|329.95|330.05|329.9|330.1|329.95|330.05|329.9|8
1646037220000|2022-02-28 08:33:40|||||||||8
1646037230000|2022-02-28 08:33:50|330|329.85|329.95|329.75|330|329.85|329.9|329.75|45
1646037240000|2022-02-28 08:34:00|329.9|329.8|330.05|329.9|330.05|329.9|329.9|329.8|19
1646037250000|2022-02-28 08:34:10|330.1|329.95|330.15|329.95|330.2|330.05|330.1|329.95|22
1646037260000|2022-02-28 08:34:20|330.1|329.9|330|329.85|330.1|329.9|330|329.8|12
1646037270000|2022-02-28 08:34:30|330.05|329.9|330|329.85|330.05|329.9|330|329.8|19
1646037280000|2022-02-28 08:34:40|329.95|329.8|329.95|329.75|330|329.85|329.9|329.75|11
1646037290000|2022-02-28 08:34:50|330|329.8|329.95|329.8|330|329.85|329.95|329.8|15
1646037300000|2022-02-28 08:35:00|330|329.75|329.95|329.8|330|329.85|329.95|329.75|10
1646037310000|2022-02-28 08:35:10|330||329.95||330||329.95||3
1646037320000|2022-02-28 08:35:20|330|329.75|329.85|329.7|330|329.8|329.85|329.7|23
1646037330000|2022-02-28 08:35:30|329.9|329.75|329.9|329.7|329.9|329.75|329.8|329.65|8
1646037340000|2022-02-28 08:35:40|329.85|329.75|329.85|329.7|329.85|329.75|329.85|329.7|11
1646037350000|2022-02-28 08:35:50|329.8|329.65|329.75|329.6|329.8|329.7|329.75|329.6|10
1646037360000|2022-02-28 08:36:00|329.8|329.55|329.65|329.5|329.8|329.55|329.65|329.45|32
1646037370000|2022-02-28 08:36:10||329.45||329.5||329.5||329.45|7
1646037380000|2022-02-28 08:36:20|329.6|329.45|329.65|329.5|329.65|329.5|329.6|329.45|24
1646037390000|2022-02-28 08:36:30|329.6|329.45|329.55|329.35|329.6|329.5|329.55|329.35|23
1646037400000|2022-02-28 08:36:40|329.5|329.4|329.55|329.4|329.55|329.4|329.5|329.35|13
1646037410000|2022-02-28 08:36:50||329.35||329.4||329.4||329.35|5
1646037420000|2022-02-28 08:37:00|329.6|329.45|329.6|329.45|329.6|329.45|329.6|329.4|21
1646037430000|2022-02-28 08:37:10|329.65|329.5|329.75|329.6|329.75|329.6|329.65|329.5|15
1646037440000|2022-02-28 08:37:20|329.85|329.7|330|329.85|330.05|329.85|329.85|329.7|28
1646037450000|2022-02-28 08:37:30|329.95|329.8|329.9|329.7|329.95|329.8|329.8|329.65|48
1646037460000|2022-02-28 08:37:40|329.85|329.65|329.8|329.65|329.9|329.65|329.8|329.65|6
1646037470000|2022-02-28 08:37:50|329.75|329.6|329.7|329.55|329.75|329.6|329.7|329.55|20
1646037480000|2022-02-28 08:38:00|329.75|329.5|329.65|329.5|329.75|329.6|329.65|329.5|8
1646037490000|2022-02-28 08:38:10|329.6|329.45|329.65|329.5|329.65|329.5|329.6|329.45|6
1646037500000|2022-02-28 08:38:20|329.7|329.55|329.75|329.55|329.75|329.6|329.7|329.55|17
1646037510000|2022-02-28 08:38:30|329.7|329.6|329.8|329.65|329.85|329.65|329.7|329.55|14
1646037520000|2022-02-28 08:38:40|329.75|329.6|329.75|329.55|329.8|329.6|329.7|329.5|10
1646037530000|2022-02-28 08:38:50|329.8|329.6|329.8|329.6|329.8|329.6|329.75|329.55|2
1646037540000|2022-02-28 08:39:00|329.75|329.55|329.7|329.55|329.75|329.55|329.7|329.55|2
1646037550000|2022-02-28 08:39:10|329.75|329.5|329.65|329.5|329.75|329.5|329.65|329.5|10
1646037560000|2022-02-28 08:39:20|329.6|329.45|329.6|329.4|329.6|329.45|329.55|329.4|15
1646037570000|2022-02-28 08:39:30|329.65|329.45|329.7|329.5|329.7|329.5|329.65|329.45|27
1646037580000|2022-02-28 08:39:40|329.65|329.55|329.55|329.4|329.7|329.55|329.55|329.4|15
1646037590000|2022-02-28 08:39:50|329.6|329.45|329.6|329.45|329.6|329.45|329.6|329.4|10
1646037600000|2022-02-28 08:40:00|329.65|329.35|329.45|329.3|329.65|329.45|329.45|329.25|35
1646037610000|2022-02-28 08:40:10|329.5|329.25|329.4|329.25|329.5|329.25|329.4|329.25|2
1646037620000|2022-02-28 08:40:20|329.45|329.2|329.4|329.2|329.45|329.25|329.35|329.2|15
1646037630000|2022-02-28 08:40:30|329.35|329.25|329.4|329.2|329.4|329.25|329.35|329.2|2
1646037640000|2022-02-28 08:40:40|329.35||329.35||329.4||329.35||2
1646037650000|2022-02-28 08:40:50|329.4|329.15|329.45|329.3|329.45|329.3|329.3|329.15|15
1646037660000|2022-02-28 08:41:00|329.5|329.35|329.55|329.35|329.55|329.35|329.5|329.3|7
1646037670000|2022-02-28 08:41:10|329.6|329.4|329.55|329.35|329.6|329.4|329.55|329.35|4
1646037680000|2022-02-28 08:41:20|329.5|329.25|329.4|329.25|329.5|329.3|329.4|329.25|15
1646037690000|2022-02-28 08:41:30|329.45|329.3|329.4|329.25|329.5|329.35|329.4|329.25|15
1646037700000|2022-02-28 08:41:40|329.35|329.2|329.2|329.05|329.35|329.2|329.2|329.05|17
1646037710000|2022-02-28 08:41:50|329.15|329|329.15|328.95|329.15|329|329.1|328.95|18
1646037720000|2022-02-28 08:42:00|329.1|329|329.15|328.95|329.25|329.1|329.1|328.95|35
1646037730000|2022-02-28 08:42:10|329.2|329|329.2|329.05|329.2|329.05|329.15|329|3
1646037740000|2022-02-28 08:42:20|329.25|329.1|329.2|329|329.25|329.1|329.15|329|12
1646037750000|2022-02-28 08:42:30|329.15||329.15||329.2||329.15||1
1646037760000|2022-02-28 08:42:40|329.2|328.9|329.15|328.95|329.2|329|329.1|328.9|20
1646037770000|2022-02-28 08:42:50|329.1|328.9|329.05|328.9|329.1|328.95|329.05|328.9|16
1646037780000|2022-02-28 08:43:00|329.1|328.95|329.2|329.05|329.2|329.05|329.05|328.95|12
1646037790000|2022-02-28 08:43:10|329.15|329|329.15|329|329.15|329|329.15|329|5
1646037800000|2022-02-28 08:43:20|329.1|328.95|329.1|328.95|329.1|328.95|329.1|328.95|1
1646037810000|2022-02-28 08:43:30|329.15|329|329.4|329.25|329.4|329.25|329.15|329|77
1646037820000|2022-02-28 08:43:40|329.5|329.3|329.55|329.4|329.6|329.4|329.45|329.25|70
1646037830000|2022-02-28 08:43:50|329.6|329.35|329.45|329.25|329.6|329.35|329.45|329.25|32
1646037840000|2022-02-28 08:44:00|329.5|329.3|329.5|329.35|329.5|329.35|329.45|329.3|15
1646037850000|2022-02-28 08:44:10|329.45|329.3|329.5|329.3|329.5|329.3|329.45|329.3|23
1646037860000|2022-02-28 08:44:20|329.45|329.35|329.55|329.35|329.55|329.4|329.45|329.3|21
1646037870000|2022-02-28 08:44:30|329.5|329.3|329.4|329.25|329.5|329.3|329.4|329.25|18
1646037880000|2022-02-28 08:44:40|329.45|329.3|329.45|329.3|329.45|329.3|329.45|329.3|4
1646037900000|2022-02-28 08:45:00|329.5|329.35|329.45|329.3|329.5|329.35|329.45|329.3|9
1646037930000|2022-02-28 08:45:30|329.5|329.35|329.75|329.55|329.75|329.6|329.5|329.35|51
1646037940000|2022-02-28 08:45:40|329.7|329.5|329.6|329.4|329.75|329.5|329.55|329.4|57
1646037950000|2022-02-28 08:45:50|329.65|329.45|329.65|329.5|329.65|329.5|329.65|329.45|4
1646037980000|2022-02-28 08:46:20|329.6|329.4|329.6|329.45|329.6|329.45|329.5|329.3|36
1646037990000|2022-02-28 08:46:30|329.55|329.4|329.7|329.55|329.7|329.55|329.55|329.4|17
1646038000000|2022-02-28 08:46:40|329.65|329.5|329.7|329.55|329.7|329.55|329.65|329.5|14
1646038010000|2022-02-28 08:46:50|329.65|329.5|329.7|329.5|329.7|329.55|329.65|329.5|2
1646038020000|2022-02-28 08:47:00|329.75|329.55|329.75|329.6|329.75|329.6|329.75|329.55|2
1646038030000|2022-02-28 08:47:10|329.8|329.65|329.85|329.7|329.85|329.7|329.8|329.65|11
1646038040000|2022-02-28 08:47:20|329.8|329.65|329.85|329.65|329.85|329.7|329.8|329.6|13
1646038050000|2022-02-28 08:47:30|329.8|329.6|329.8|329.65|329.85|329.65|329.8|329.6|17
1646038060000|2022-02-28 08:47:40|329.75|329.6|329.8|329.65|329.85|329.65|329.75|329.6|12
1646038070000|2022-02-28 08:47:50|329.85|329.6|329.8|329.6|329.85|329.6|329.75|329.6|7
1646038080000|2022-02-28 08:48:00|329.75|329.65|329.75|329.6|329.8|329.65|329.75|329.6|11
1646038090000|2022-02-28 08:48:10|329.7|329.55|329.7|329.5|329.7|329.55|329.6|329.4|35
1646038100000|2022-02-28 08:48:20|329.65|329.55|329.75|329.6|329.75|329.6|329.65|329.55|9
1646038110000|2022-02-28 08:48:30|329.8|329.65|329.9|329.7|329.9|329.75|329.75|329.65|10
1646038120000|2022-02-28 08:48:40|329.85|329.65|329.95|329.8|329.95|329.8|329.85|329.65|16
1646038130000|2022-02-28 08:48:50|330|329.85|329.8|329.65|330|329.85|329.8|329.65|34
1646038140000|2022-02-28 08:49:00|329.85|329.7|330|329.85|330|329.85|329.85|329.7|18
1646038150000|2022-02-28 08:49:10|330.05|329.8|330|329.85|330.05|329.85|329.95|329.8|2
1646038160000|2022-02-28 08:49:20|330.05|329.9|330.1|329.95|330.15|330|330.05|329.85|38
1646038170000|2022-02-28 08:49:30|||||||||11
1646038180000|2022-02-28 08:49:40|330.05|329.9|329.95|329.8|330.05|329.9|329.95|329.8|23
1646038190000|2022-02-28 08:49:50|329.9|329.75|329.95|329.8|330|329.85|329.9|329.75|18
1646038200000|2022-02-28 08:50:00|329.9|329.75|329.9|329.7|329.9|329.75|329.85|329.7|23
1646038210000|2022-02-28 08:50:10|329.95|329.75|330.05|329.85|330.05|329.85|329.95|329.75|6
1646038220000|2022-02-28 08:50:20|330|329.9|330|329.85|330.05|329.9|329.95|329.75|25
1646038230000|2022-02-28 08:50:30|330.05|329.9|330.15|329.95|330.15|329.95|330.05|329.9|31
1646038240000|2022-02-28 08:50:40|330.1|330|330.15|329.95|330.15|330|330.1|329.9|19
1646038250000|2022-02-28 08:50:50||330||329.95||330||329.95|5
1646038260000|2022-02-28 08:51:00|330.2|330|330.2|330|330.2|330|330.2|330|10
1646038270000|2022-02-28 08:51:10|330.25|330.05|330.25|330.05|330.25|330.05|330.2|330|15
1646038280000|2022-02-28 08:51:20|330.3|330.1|330.45|330.25|330.45|330.25|330.3|330.1|68
1646038290000|2022-02-28 08:51:30|330.4|330.3|330.6|330.4|330.6|330.4|330.4|330.2|41
1646038300000|2022-02-28 08:51:40|330.55|330.45|330.55|330.35|330.6|330.45|330.55|330.35|40
1646038310000|2022-02-28 08:51:50||330.4||330.35||330.4||330.35|7
1646038320000|2022-02-28 08:52:00|330.5|330.3|330.4|330.2|330.5|330.3|330.4|330.2|22
1646038330000|2022-02-28 08:52:10|330.35||330.4||330.4||330.35||3
1646038340000|2022-02-28 08:52:20||330.25||330.25||330.25||330.2|9
1646038350000|2022-02-28 08:52:30|330.45|330.3|330.4|330.25|330.5|330.35|330.4|330.2|24
1646038360000|2022-02-28 08:52:40|330.35|330.2|330.35|330.2|330.4|330.2|330.35|330.2|13
1646038370000|2022-02-28 08:52:50|330.4|330.15|330.4|330.2|330.4|330.2|330.35|330.15|16
1646038380000|2022-02-28 08:53:00|330.35|330.15|330.35|330.15|330.4|330.15|330.3|330.1|20
1646038390000|2022-02-28 08:53:10|330.25|330.05|330.25|330.05|330.25|330.05|330.25|330.05|15
1646038400000|2022-02-28 08:53:20|330.2|330.1|330.4|330.2|330.4|330.2|330.2|330.05|27
1646038410000|2022-02-28 08:53:30|330.35|330.25|330.3|330.15|330.35|330.25|330.3|330.15|12
1646038420000|2022-02-28 08:53:40|330.25|330.1|330.3|330.15|330.3|330.15|330.15|330|19
1646038430000|2022-02-28 08:53:50||330.1||330.1||330.15||330.1|6
1646038440000|2022-02-28 08:54:00|330.25||330.25||330.25||330.25||2
1646038450000|2022-02-28 08:54:10|330.3|330.15|330.3|330.15|330.35|330.2|330.3|330.1|46
1646038460000|2022-02-28 08:54:20|330.35|330.2|330.4|330.2|330.4|330.2|330.3|330.15|24
1646038470000|2022-02-28 08:54:30|330.45|330.25|330.4|330.2|330.45|330.25|330.4|330.2|4
1646038480000|2022-02-28 08:54:40|330.45|330.25|330.45|330.25|330.45|330.3|330.4|330.25|29
1646038490000|2022-02-28 08:54:50||330.3||330.3||330.3||330.3|1
1646038500000|2022-02-28 08:55:00|330.5|330.35|330.55|330.4|330.55|330.4|330.5|330.35|15
1646038510000|2022-02-28 08:55:10|330.5|330.35|330.4|330.2|330.5|330.35|330.4|330.2|27
1646038520000|2022-02-28 08:55:20|330.45|330.25|330.45|330.25|330.45|330.25|330.4|330.2|12
1646038530000|2022-02-28 08:55:30|330.5|330.3|330.5|330.35|330.5|330.35|330.5|330.3|11
1646038540000|2022-02-28 08:55:40|330.55|330.4|330.55|330.35|330.55|330.4|330.5|330.35|20
1646038550000|2022-02-28 08:55:50|330.5|330.4|330.55|330.35|330.55|330.4|330.5|330.3|22
1646038560000|2022-02-28 08:56:00|330.5|330.4|330.55|330.35|330.55|330.4|330.5|330.35|5
1646038570000|2022-02-28 08:56:10|330.5|330.4|330.55|330.4|330.55|330.4|330.5|330.4|5
1646038580000|2022-02-28 08:56:20|330.6|330.45|330.55|330.4|330.6|330.45|330.55|330.4|33
1646038590000|2022-02-28 08:56:30|330.5|330.35|330.5|330.35|330.55|330.35|330.5|330.35|19
1646038600000|2022-02-28 08:56:40|||||||||5
1646038610000|2022-02-28 08:56:50|||||||||18
1646038620000|2022-02-28 08:57:00|330.55|330.4|330.45|330.25|330.55|330.4|330.45|330.25|23
1646038630000|2022-02-28 08:57:10|330.4|330.3|330.4|330.25|330.4|330.3|330.4|330.25|6
1646038640000|2022-02-28 08:57:20|330.35|330.2|330.35|330.15|330.35|330.2|330.35|330.15|21
1646038650000|2022-02-28 08:57:30|330.3|330.1|330.3|330.15|330.3|330.15|330.25|330.1|10
1646038660000|2022-02-28 08:57:40|330.35|330.2|330.4|330.2|330.4|330.2|330.35|330.15|20
1646038670000|2022-02-28 08:57:50|330.45|330.25|330.45|330.3|330.55|330.35|330.45|330.25|20
1646038680000|2022-02-28 08:58:00|330.4|330.25|330.4|330.25|330.4|330.25|330.35|330.15|34
1646038690000|2022-02-28 08:58:10|330.35|330.15|330.15|330|330.35|330.2|330.15|330|18
1646038700000|2022-02-28 08:58:20|330.2|329.95|330.05|329.9|330.2|329.95|330.05|329.9|20
1646038710000|2022-02-28 08:58:30|330.1|329.85|330.15|330|330.15|330|330.1|329.85|33
1646038720000|2022-02-28 08:58:40|330.1|329.95|330.05|329.9|330.15|330|330.05|329.85|13
1646038730000|2022-02-28 08:58:50|330.1|329.95|330|329.8|330.1|329.95|330|329.8|19
1646038740000|2022-02-28 08:59:00|329.95|329.75|329.95|329.8|329.95|329.8|329.9|329.75|8
1646038750000|2022-02-28 08:59:10|330|329.75|329.95|329.8|330.05|329.9|329.95|329.75|36
1646038760000|2022-02-28 08:59:20|||||||||15
1646038770000|2022-02-28 08:59:30|329.9|329.75|329.95|329.75|329.95|329.8|329.9|329.75|38
1646038780000|2022-02-28 08:59:40|329.9|329.7|329.75|329.6|329.9|329.7|329.75|329.6|22
1646038790000|2022-02-28 08:59:50|329.7|329.55|329.8|329.6|329.8|329.6|329.7|329.55|63
1646038800000|2022-02-28 09:00:00|329.6|329.45|329.95|329.75|329.95|329.75|329.55|329.35|156
1646038810000|2022-02-28 09:00:10|330.05|329.85|330.05|329.9|330.15|330|330.05|329.85|104
1646038820000|2022-02-28 09:00:20|330.1|329.95|330.3|330.1|330.4|330.2|330.1|329.95|72
1646038830000|2022-02-28 09:00:30|330.35|330.15|330.45|330.3|330.6|330.4|330.35|330.15|112
1646038840000|2022-02-28 09:00:40|330.5|330.25|330.4|330.25|330.55|330.4|330.4|330.25|90
1646038850000|2022-02-28 09:00:50|330.35|330.2|330.5|330.3|330.55|330.35|330.35|330.15|51
1646038860000|2022-02-28 09:01:00|330.55|330.35|330.65|330.45|330.65|330.45|330.55|330.35|55
1646038870000|2022-02-28 09:01:10|330.6|330.4|330.65|330.5|330.65|330.5|330.55|330.4|41
1646038880000|2022-02-28 09:01:20|330.7|330.55|330.7|330.55|330.7|330.55|330.65|330.45|49
1646038890000|2022-02-28 09:01:30|330.75|330.45|330.75|330.6|330.75|330.6|330.65|330.45|35
1646038900000|2022-02-28 09:01:40|330.85|330.7|330.95|330.8|330.95|330.8|330.85|330.7|83
1646038910000|2022-02-28 09:01:50|331|330.85|331.1|330.95|331.1|330.95|331|330.85|61
1646038920000|2022-02-28 09:02:00|331.05|330.9|331.1|330.95|331.1|330.95|331.05|330.9|37
1646038930000|2022-02-28 09:02:10|331.05|330.9|331|330.85|331.05|330.9|331|330.85|45
1646038940000|2022-02-28 09:02:20|330.95|330.8|330.9|330.75|330.95|330.8|330.9|330.75|29
1646038950000|2022-02-28 09:02:30|330.85|330.7|331|330.85|331|330.85|330.85|330.7|30
1646038960000|2022-02-28 09:02:40|331.05|330.9|330.9|330.75|331.05|330.9|330.9|330.75|27
1646038970000|2022-02-28 09:02:50|330.85|330.7|330.8|330.65|330.85|330.7|330.8|330.65|7
1646038980000|2022-02-28 09:03:00|330.85|330.7|330.75|330.6|330.85|330.7|330.75|330.55|32
1646038990000|2022-02-28 09:03:10|330.7|330.55|330.85|330.65|330.85|330.65|330.7|330.55|50
1646039000000|2022-02-28 09:03:20|330.75|330.6|330.8|330.65|330.85|330.7|330.75|330.55|28
1646039010000|2022-02-28 09:03:30|330.85|330.7|330.8|330.65|330.85|330.7|330.8|330.6|43
1646039020000|2022-02-28 09:03:40|330.7|330.6|330.65|330.45|330.7|330.65|330.65|330.45|32
1646039030000|2022-02-28 09:03:50|330.6|330.4|330.6|330.45|330.65|330.5|330.55|330.35|33
1646039040000|2022-02-28 09:04:00|330.55|330.4|330.4|330.2|330.55|330.4|330.35|330.2|56
1646039050000|2022-02-28 09:04:10|330.45|330.25|330.15|330|330.45|330.25|330.15|330|108
1646039060000|2022-02-28 09:04:20|330.2|330.05|330.45|330.25|330.45|330.25|330.2|330.05|184
1646039070000|2022-02-28 09:04:30|330.5|330.3|330.75|330.6|330.75|330.6|330.5|330.25|51
1646039080000|2022-02-28 09:04:40|330.65|330.45|330.8|330.6|330.85|330.65|330.65|330.45|108
1646039090000|2022-02-28 09:04:50|330.75|330.55|330.25|330.05|330.75|330.55|330.25|330.05|250
1646039100000|2022-02-28 09:05:00|330.15|329.95|330.55|330.4|330.6|330.45|330.15|329.95|147
1646039110000|2022-02-28 09:05:10|330.6|330.45|330.8|330.65|330.8|330.65|330.6|330.45|31
1646039120000|2022-02-28 09:05:20|330.85|330.6|330.95|330.8|330.95|330.8|330.85|330.6|56
1646039130000|2022-02-28 09:05:30|331|330.85|330.95|330.8|331.05|330.9|330.95|330.8|59
1646039140000|2022-02-28 09:05:40|330.9|330.75|330.95|330.75|330.95|330.8|330.9|330.75|12
1646039150000|2022-02-28 09:05:50|330.9|330.8|331.05|330.9|331.05|330.9|330.9|330.8|62
1646039160000|2022-02-28 09:06:00|331|330.85|331|330.85|331.05|330.9|331|330.85|14
1646039170000|2022-02-28 09:06:10|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|7
1646039180000|2022-02-28 09:06:20|330.9|330.7|330.85|330.7|330.9|330.7|330.8|330.6|30
1646039190000|2022-02-28 09:06:30|330.9|330.75|331.05|330.85|331.05|330.85|330.9|330.75|38
1646039200000|2022-02-28 09:06:40||330.9||330.9||330.9||330.85|4
1646039210000|2022-02-28 09:06:50|331|330.85|330.95|330.8|331|330.85|330.95|330.8|7
1646039220000|2022-02-28 09:07:00|331|330.85|330.9|330.75|331|330.85|330.9|330.75|15
1646039230000|2022-02-28 09:07:10|330.95|330.8|330.95|330.75|330.95|330.8|330.9|330.75|6
1646039240000|2022-02-28 09:07:20|330.9|330.8|330.85|330.65|330.9|330.8|330.85|330.65|11
1646039250000|2022-02-28 09:07:30|330.95|330.7|330.9|330.75|330.95|330.75|330.9|330.7|11
1646039260000|2022-02-28 09:07:40|330.95||330.95||330.95||330.95||7
1646039270000|2022-02-28 09:07:50|331|330.8|331|330.8|331|330.85|331|330.8|20
1646039280000|2022-02-28 09:08:00|330.95|330.7|330.9|330.75|330.95|330.75|330.9|330.7|9
1646039290000|2022-02-28 09:08:10|330.95|330.8|330.95|330.8|330.95|330.8|330.9|330.8|16
1646039300000|2022-02-28 09:08:20|330.9|330.75|330.9|330.75|330.9|330.8|330.9|330.7|17
1646039310000|2022-02-28 09:08:30|330.95|330.8|331|330.8|331|330.8|330.95|330.8|31
1646039320000|2022-02-28 09:08:40|||||||||10
1646039340000|2022-02-28 09:09:00|330.95|330.85|330.95|330.8|330.95|330.85|330.95|330.8|42
1646039360000|2022-02-28 09:09:20|331|330.75|331|330.85|331|330.85|331|330.75|24
1646039370000|2022-02-28 09:09:30|330.95|330.8|331.15|331|331.15|331|330.9|330.75|87
1646039380000|2022-02-28 09:09:40|331.2|331.05|331.45|331.3|331.45|331.3|331.2|331.05|28
1646039390000|2022-02-28 09:09:50|331.4|331.25|331.35|331.15|331.4|331.25|331.35|331.15|52
1646039400000|2022-02-28 09:10:00|331.4|331.2|331.35|331.2|331.4|331.25|331.35|331.15|17
1646039410000|2022-02-28 09:10:10|331.4|331.15|331.45|331.25|331.5|331.3|331.4|331.15|53
1646039420000|2022-02-28 09:10:20||331.3||331.3||331.3||331.3|0
1646039430000|2022-02-28 09:10:30|331.6|331.4|331.6|331.4|331.6|331.45|331.6|331.4|26
1646039440000|2022-02-28 09:10:40|331.65|331.5|331.65|331.45|331.7|331.5|331.65|331.4|42
1646039450000|2022-02-28 09:10:50|331.7|331.55|331.7|331.45|331.7|331.55|331.7|331.45|16
1646039460000|2022-02-28 09:11:00|331.65||331.65||331.65||331.65||1
1646039470000|2022-02-28 09:11:10||331.5||331.5||331.5||331.5|9
1646039480000|2022-02-28 09:11:20|331.7|331.55|331.7|331.55|331.75|331.55|331.7|331.55|22
1646039490000|2022-02-28 09:11:30||331.5||331.5||331.5||331.5|20
1646039500000|2022-02-28 09:11:40|331.75|331.6|331.75|331.5|331.75|331.6|331.75|331.5|17
1646039510000|2022-02-28 09:11:50|331.8|331.55|331.8|331.65|331.8|331.65|331.8|331.55|12
1646039520000|2022-02-28 09:12:00|331.75|331.55|331.75|331.55|331.75|331.55|331.75|331.55|20
1646039530000|2022-02-28 09:12:10||331.6||331.6||331.6||331.6|4
1646039540000|2022-02-28 09:12:20|331.7|331.55|331.75|331.6|331.75|331.6|331.7|331.55|25
1646039550000|2022-02-28 09:12:30|331.8||331.8||331.8||331.8||3
1646039560000|2022-02-28 09:12:40|331.75|331.55|331.8|331.55|331.8|331.65|331.75|331.5|29
1646039570000|2022-02-28 09:12:50||331.6||331.6||331.65||331.6|2
1646039580000|2022-02-28 09:13:00|331.75|331.55|331.75|331.5|331.75|331.55|331.75|331.5|8
1646039590000|2022-02-28 09:13:10|331.7|331.45|331.65|331.45|331.7|331.45|331.65|331.45|4
1646039600000|2022-02-28 09:13:20|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|8
1646039610000|2022-02-28 09:13:30|331.55|331.35|331.55|331.35|331.55|331.35|331.55|331.35|6
1646039620000|2022-02-28 09:13:40|331.45|331.3|331.45|331.25|331.45|331.3|331.45|331.25|18
1646039630000|2022-02-28 09:13:50|331.35|331.2|331.3|331.1|331.35|331.2|331.3|331.1|13
1646039640000|2022-02-28 09:14:00||331.05||331.1||331.15||331.05|13
1646039650000|2022-02-28 09:14:10||331.05||331.1||331.1||331.05|4
1646039660000|2022-02-28 09:14:20||331.05||331.05||331.05||331|13
1646039670000|2022-02-28 09:14:30|331.25||331.25||331.25||331.25||9
1646039680000|2022-02-28 09:14:40|331.2|331.1|331.25|331.05|331.45|331.1|331.2|331.05|12
1646039690000|2022-02-28 09:14:50|331.3|331.1|331.3|331.05|331.3|331.1|331.25|331.05|15
1646039700000|2022-02-28 09:15:00|331.25|331|331.2|331.05|331.25|331.05|331.15|331|11
1646039710000|2022-02-28 09:15:10||331||331||331||331|9
1646039720000|2022-02-28 09:15:20||331.05||331||331.05||331|2
1646039730000|2022-02-28 09:15:30|331.15|330.9|331.1|330.9|331.15|330.9|331.1|330.9|10
1646039740000|2022-02-28 09:15:40|||||||||2
1646039750000|2022-02-28 09:15:50||330.85||330.85||330.85||330.85|5
1646039760000|2022-02-28 09:16:00|331.05|330.8|331.1|330.9|331.1|330.9|331|330.8|24
1646039770000|2022-02-28 09:16:10|331.15|330.95|331.15|330.95|331.15|331|331.15|330.9|16
1646039780000|2022-02-28 09:16:20|331.25|331|331.25|331.05|331.35|331.15|331.25|331|5
1646039790000|2022-02-28 09:16:30|331.2|331.1|331.2|331|331.2|331.1|331.2|331|3
1646039800000|2022-02-28 09:16:40|||||||||7
1646039810000|2022-02-28 09:16:50|331.15||331.15||331.15||331.15||3
1646039820000|2022-02-28 09:17:00|331.1|330.95|331.1|330.9|331.1|330.95|331.1|330.9|10
1646039830000|2022-02-28 09:17:10|||||||||2
1646039840000|2022-02-28 09:17:20|||||||||3
1646039850000|2022-02-28 09:17:30|||||||||2
1646039860000|2022-02-28 09:17:40|331.05|330.85|331.25|330.95|331.3|330.95|331.05|330.85|17
1646039870000|2022-02-28 09:17:50|331.2|330.9|331.1|330.9|331.2|330.9|331.1|330.9|6
1646039890000|2022-02-28 09:18:10|331.05|330.85|331|330.85|331.05|330.85|331|330.8|9
1646039900000|2022-02-28 09:18:20|331.1|330.9|331.05|330.85|331.1|330.9|331.05|330.85|6
1646039920000|2022-02-28 09:18:40||330.9||330.85||330.9||330.85|5
1646039930000|2022-02-28 09:18:50||330.9||330.85||330.9||330.85|2
1646039940000|2022-02-28 09:19:00|331|330.8|331|330.8|331|330.8|331|330.8|6
1646039950000|2022-02-28 09:19:10|||||||||1
1646039970000|2022-02-28 09:19:30||330.85||330.8||330.85||330.8|1
1646039980000|2022-02-28 09:19:40|330.95|330.75|330.95|330.75|330.95|330.75|330.95|330.75|8
1646039990000|2022-02-28 09:19:50|331.05|330.9|331.1|330.9|331.1|330.9|331.05|330.9|31
1646040000000|2022-02-28 09:20:00|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|0
1646040020000|2022-02-28 09:20:20|331.4|330.8|331.3|330.7|331.4|330.8|331.3|330.7|0
1646040030000|2022-02-28 09:20:30|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|0
1646040040000|2022-02-28 09:20:40|331.3|330.7|331.3|330.7|331.4|330.8|331.3|330.7|0
1646040060000|2022-02-28 09:21:00|331.2|330.6|331.3|330.7|331.3|330.7|331.2|330.6|0
1646040080000|2022-02-28 09:21:20|331.4|330.8|331.3|330.7|331.4|330.8|331.3|330.7|0
1646040090000|2022-02-28 09:21:30|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|0
1646040100000|2022-02-28 09:21:40|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|0
1646040120000|2022-02-28 09:22:00|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|0
1646040130000|2022-02-28 09:22:10|331.3|330.7|331.4|330.8|331.4|330.8|331.3|330.7|0
1646040140000|2022-02-28 09:22:20|331.3|330.7|331.4|330.8|331.4|330.8|331.3|330.7|0
1646040150000|2022-02-28 09:22:30|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|0
1646040170000|2022-02-28 09:22:50|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|0
1646040200000|2022-02-28 09:23:20|331.3|330.7|331.2|330.6|331.3|330.7|331.2|330.6|0
1646040230000|2022-02-28 09:23:50|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|0
1646040240000|2022-02-28 09:24:00|331.2|330.6|331.2|330.6|331.3|330.7|331.2|330.6|0
1646040250000|2022-02-28 09:24:10|331.1|330.5|331.1|330.5|331.1|330.5|331|330.4|0
1646040260000|2022-02-28 09:24:20|331|330.4|331|330.4|331|330.4|331|330.4|0
1646040270000|2022-02-28 09:24:30|331.1|330.5|331.1|330.5|331.1|330.5|331.1|330.5|0
1646040280000|2022-02-28 09:24:40|331|330.4|331|330.4|331|330.4|331|330.4|0
1646040300000|2022-02-28 09:25:00|331.1|330.5|331.1|330.5|331.1|330.5|331|330.4|28
1646040310000|2022-02-28 09:25:10|331|330.4|331|330.4|331|330.4|331|330.4|0
1646040320000|2022-02-28 09:25:20|331.1|330.5|331.1|330.5|331.1|330.5|331.1|330.5|0
1646040350000|2022-02-28 09:25:50|331|330.4|331|330.4|331.1|330.5|331|330.4|0
1646040360000|2022-02-28 09:26:00|330.9|330.3|330.9|330.3|331|330.4|330.9|330.3|0
1646040370000|2022-02-28 09:26:10|331|330.4|331|330.4|331|330.4|331|330.4|0
1646040380000|2022-02-28 09:26:20|330.9|330.3|331|330.4|331|330.4|330.9|330.3|0
1646040400000|2022-02-28 09:26:40|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|0
1646040410000|2022-02-28 09:26:50|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|0
1646040420000|2022-02-28 09:27:00|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|0
1646040460000|2022-02-28 09:27:40|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1646040580000|2022-02-28 09:29:40|331|330.4|331|330.4|331|330.4|331|330.4|0
1646040590000|2022-02-28 09:29:50|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|0
1646040600000|2022-02-28 09:30:00|331|330.4|330.9|330.3|331|330.4|330.9|330.3|0
1646040620000|2022-02-28 09:30:20|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1646040630000|2022-02-28 09:30:30|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1646040640000|2022-02-28 09:30:40|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|0
1646040650000|2022-02-28 09:30:50|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|0
1646040670000|2022-02-28 09:31:10|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|0
1646040720000|2022-02-28 09:32:00|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|0
1646040730000|2022-02-28 09:32:10|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|0
1646040740000|2022-02-28 09:32:20|330.7|330.1|330.7|330.1|330.8|330.2|330.7|330.1|0
1646040790000|2022-02-28 09:33:10|330.8|330.2|330.8|330.2|330.8|330.2|330.7|330.1|0
1646040800000|2022-02-28 09:33:20|330.7|330.1|330.8|330.2|330.8|330.2|330.7|330.1|0
1646040840000|2022-02-28 09:34:00|330.9|330.3|330.9|330.3|330.9|330.3|330.8|330.2|0
1646040870000|2022-02-28 09:34:30|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1646040880000|2022-02-28 09:34:40|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1646040910000|2022-02-28 09:35:10|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1646040920000|2022-02-28 09:35:20|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|0
1646040930000|2022-02-28 09:35:30|330.9|330.3|330.9|330.3|330.9|330.3|330.8|330.2|0
1646040950000|2022-02-28 09:35:50|330.8|330.2|330.8|330.2|330.9|330.3|330.8|330.2|0
1646040960000|2022-02-28 09:36:00|330.9|330.3|330.8|330.2|330.9|330.3|330.8|330.2|0
1646041010000|2022-02-28 09:36:50|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|0
1646041060000|2022-02-28 09:37:40|330.6|330|330.6|330|330.6|330|330.6|330|0
1646041070000|2022-02-28 09:37:50|330.7|330.1|330.7|330.1|330.7|330.1|330.6|330|0
1646041080000|2022-02-28 09:38:00|330.6|330|330.8|330.2|330.8|330.2|330.6|330|0
1646041100000|2022-02-28 09:38:20|330.7|330.1|330.8|330.2|330.8|330.2|330.7|330.1|0
1646041130000|2022-02-28 09:38:50|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|0
1646041140000|2022-02-28 09:39:00|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1646041180000|2022-02-28 09:39:40|331|330.4|330.9|330.3|331|330.4|330.9|330.3|0
1646041190000|2022-02-28 09:39:50|331|330.4|330.9|330.3|331|330.4|330.9|330.3|0
1646041210000|2022-02-28 09:40:10|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1646041230000|2022-02-28 09:40:30|331|330.4|331|330.4|331|330.4|331|330.4|0
1646041240000|2022-02-28 09:40:40|330.9|330.3|331|330.4|331|330.4|330.9|330.3|0
1646041250000|2022-02-28 09:40:50|330.9|330.3|331|330.4|331|330.4|330.9|330.3|0
1646041260000|2022-02-28 09:41:00|330.9|330.3|331|330.4|331|330.4|330.9|330.3|0
1646041270000|2022-02-28 09:41:10|331.1|330.5|331.1|330.5|331.1|330.5|331.1|330.5|0
1646041280000|2022-02-28 09:41:20|331.2|330.6|331.1|330.5|331.2|330.6|331.1|330.5|0
1646041290000|2022-02-28 09:41:30|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|0
1646041310000|2022-02-28 09:41:50|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|0
1646041320000|2022-02-28 09:42:00|331.2|330.6|331.2|330.6|331.3|330.7|331.2|330.6|0
1646041340000|2022-02-28 09:42:20|331.3|330.7|331.2|330.6|331.3|330.7|331.2|330.6|0
1646041350000|2022-02-28 09:42:30|331.3|330.7|331.3|330.7|331.3|330.7|331.2|330.6|0
1646041370000|2022-02-28 09:42:50|331.2|330.6|331.3|330.7|331.3|330.7|331.2|330.6|0
1646041400000|2022-02-28 09:43:20|331.2|330.6|331.2|330.6|331.3|330.7|331.2|330.6|0
1646041410000|2022-02-28 09:43:30|331.3|330.7|331.2|330.6|331.3|330.7|331.2|330.6|0
1646041430000|2022-02-28 09:43:50|331.3|330.7|331.3|330.7|331.3|330.7|331.2|330.6|0
1646041440000|2022-02-28 09:44:00|331.2|330.6|331.3|330.7|331.3|330.7|331.2|330.6|0
1646041480000|2022-02-28 09:44:40|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|0
1646041490000|2022-02-28 09:44:50|331.3|330.7|331.4|330.8|331.4|330.8|331.3|330.7|0
1646041500000|2022-02-28 09:45:00|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|0
1646041520000|2022-02-28 09:45:20|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|0
1646041550000|2022-02-28 09:45:50|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|0
1646041560000|2022-02-28 09:46:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|0
1646041620000|2022-02-28 09:47:00|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|0
1646041630000|2022-02-28 09:47:10|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|0
1646041640000|2022-02-28 09:47:20|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|0
1646041670000|2022-02-28 09:47:50|331.4|330.8|331.4|330.8|331.4|330.8|331.3|330.7|0
1646041680000|2022-02-28 09:48:00|331.3|330.7|331.4|330.8|331.4|330.8|331.3|330.7|0
1646041690000|2022-02-28 09:48:10|331.3|330.7|331.4|330.8|331.4|330.8|331.3|330.7|0
1646041700000|2022-02-28 09:48:20|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|0
1646041720000|2022-02-28 09:48:40|331.2|330.6|331.3|330.7|331.3|330.7|331.2|330.6|0
1646041740000|2022-02-28 09:49:00|331.2|330.6|331.3|330.7|331.3|330.7|331.2|330.6|0
1646041770000|2022-02-28 09:49:30|331.4|330.8|331.3|330.7|331.4|330.8|331.3|330.7|0
1646041800000|2022-02-28 09:50:00|331.25|331.05|331.2|331.05|331.25|331.1|331.2|331|7
1646041810000|2022-02-28 09:50:10|331.15|330.95|331.05|330.85|331.15|330.95|331.05|330.85|16
1646041820000|2022-02-28 09:50:20|330.95|330.8|330.95|330.75|330.95|330.8|330.9|330.75|3
1646041830000|2022-02-28 09:50:30||330.8||330.8||330.8||330.75|2
1646041840000|2022-02-28 09:50:40|331|330.75|330.95|330.7|331.05|330.85|330.9|330.7|35
1646041850000|2022-02-28 09:50:50|330.9|330.75|330.9|330.75|330.95|330.75|330.9|330.75|2
1646041860000|2022-02-28 09:51:00|330.85|330.7|330.9|330.7|330.9|330.7|330.85|330.65|3
1646041870000|2022-02-28 09:51:10|330.85|330.65|330.85|330.65|330.85|330.7|330.85|330.65|0
1646041880000|2022-02-28 09:51:20|330.8|330.6|330.8|330.6|330.85|330.6|330.8|330.6|5
1646041890000|2022-02-28 09:51:30|330.75|330.55|330.75|330.6|330.75|330.6|330.7|330.55|15
1646041900000|2022-02-28 09:51:40||330.55||330.6||330.6||330.55|7
1646041910000|2022-02-28 09:51:50|330.8|330.65|330.9|330.75|330.9|330.75|330.8|330.65|2
1646041920000|2022-02-28 09:52:00|330.85|330.7|330.8|330.6|330.85|330.7|330.8|330.6|4
1646041930000|2022-02-28 09:52:10|330.85|330.65|330.85|330.65|330.85|330.65|330.8|330.65|0
1646041940000|2022-02-28 09:52:20|330.9|330.7|331|330.8|331|330.8|330.9|330.7|2
1646041950000|2022-02-28 09:52:30|331.05|330.85|331|330.8|331.05|330.9|331|330.8|3
1646041960000|2022-02-28 09:52:40|330.95|330.75|330.95|330.75|330.95|330.75|330.9|330.75|2
1646041970000|2022-02-28 09:52:50|330.9|330.7|330.95|330.75|330.95|330.75|330.9|330.7|0
1646041980000|2022-02-28 09:53:00|330.9|330.7|330.95|330.75|330.95|330.75|330.9|330.7|0
1646041990000|2022-02-28 09:53:10|330.9||330.95||330.95||330.9||0
1646042000000|2022-02-28 09:53:20|331|330.8|330.95|330.8|331|330.8|330.95|330.8|1
1646042010000|2022-02-28 09:53:30|330.9|330.75|330.9|330.75|330.95|330.75|330.9|330.75|5
1646042020000|2022-02-28 09:53:40|||||||||2
1646042030000|2022-02-28 09:53:50|330.95||330.95||330.95||330.95||0
1646042040000|2022-02-28 09:54:00|330.9|330.8|330.95|330.8|330.95|330.8|330.9|330.8|0
1646042050000|2022-02-28 09:54:10|330.9|330.75|330.9|330.75|330.95|330.75|330.9|330.75|2
1646042060000|2022-02-28 09:54:20|330.95||330.95||330.95||330.95||2
1646042070000|2022-02-28 09:54:30|330.9|330.8|330.9|330.75|330.95|330.8|330.9|330.75|0
1646042080000|2022-02-28 09:54:40|330.95|330.7|330.9|330.7|330.95|330.7|330.85|330.7|2
1646042090000|2022-02-28 09:54:50|330.85||330.9||330.9||330.85||0
1646042100000|2022-02-28 09:55:00||330.75||330.75||330.75||330.7|0
1646042110000|2022-02-28 09:55:10|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|0
1646042120000|2022-02-28 09:55:20|330.85|330.75|330.95|330.75|330.95|330.75|330.85|330.75|1
1646042130000|2022-02-28 09:55:30|331|330.8|331|330.8|331|330.85|331|330.8|1
1646042140000|2022-02-28 09:55:40|330.95||330.95||330.95||330.95||4
1646042150000|2022-02-28 09:55:50|331|330.85|331|330.8|331|330.85|330.95|330.8|1
1646042160000|2022-02-28 09:56:00|330.95|330.85|331|330.85|331|330.85|330.95|330.8|1
1646042180000|2022-02-28 09:56:20|330.95|330.8|331|330.8|331|330.85|330.95|330.8|4
1646042190000|2022-02-28 09:56:30|330.95|330.75|330.95|330.75|331|330.8|330.95|330.75|1
1646042200000|2022-02-28 09:56:40|330.9||330.95||330.95||330.9||0
1646042210000|2022-02-28 09:56:50|330.9||330.9||330.95||330.9||0
1646042220000|2022-02-28 09:57:00|330.95|330.7|330.95|330.75|330.95|330.75|330.85|330.7|12
1646042230000|2022-02-28 09:57:10|330.9|330.8|330.9|330.75|330.95|330.8|330.9|330.75|1
1646042240000|2022-02-28 09:57:20|330.85|330.7|330.85|330.65|330.85|330.7|330.85|330.65|3
1646042250000|2022-02-28 09:57:30|330.8||330.85||330.85||330.8||1
1646042260000|2022-02-28 09:57:40|330.8||330.8||330.85||330.8||1
1646042270000|2022-02-28 09:57:50|330.85||330.85||330.85||330.8||0
1646042280000|2022-02-28 09:58:00|330.8||330.85||330.85||330.8||0
1646042290000|2022-02-28 09:58:10|330.8||330.8||330.85||330.8||0
1646042300000|2022-02-28 09:58:20|330.75|330.6|330.75|330.55|330.75|330.6|330.7|330.5|7
1646042310000|2022-02-28 09:58:30|330.7||330.75||330.75||330.7||0
1646042320000|2022-02-28 09:58:40|330.7|330.6|330.75|330.55|330.75|330.6|330.7|330.55|0
1646042330000|2022-02-28 09:58:50|330.8|330.6|330.8|330.6|330.8|330.6|330.75|330.55|2
1646042340000|2022-02-28 09:59:00|330.75|330.55|330.8|330.6|330.8|330.6|330.75|330.55|0
1646042350000|2022-02-28 09:59:10|330.85|330.65|330.85|330.65|330.85|330.65|330.8|330.6|0
1646042360000|2022-02-28 09:59:20|330.9|330.7|330.9|330.75|330.9|330.75|330.85|330.65|1
1646042370000|2022-02-28 09:59:30|330.85|330.7|330.95|330.75|330.95|330.8|330.85|330.7|4
1646042380000|2022-02-28 09:59:40|330.9||330.95||330.95||330.9||0
1646042390000|2022-02-28 09:59:50|330.9|330.7|330.9|330.7|330.95|330.7|330.9|330.7|0
1646042400000|2022-02-28 10:00:00|330.85|330.75|330.85|330.7|330.9|330.75|330.85|330.7|3
1646042410000|2022-02-28 10:00:10|330.9||330.9||330.9||330.85||0
1646042420000|2022-02-28 10:00:20|330.85|330.75|330.95|330.75|330.95|330.8|330.85|330.7|5
1646042430000|2022-02-28 10:00:30|330.9|330.8|330.9|330.75|330.95|330.8|330.9|330.75|0
1646042440000|2022-02-28 10:00:40|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.7|4
1646042450000|2022-02-28 10:00:50|330.9||330.85||330.9||330.85||1
1646042460000|2022-02-28 10:01:00|330.9||330.85||330.9||330.85||3
1646042470000|2022-02-28 10:01:10|330.9||330.85||330.9||330.85||0
1646042480000|2022-02-28 10:01:20|330.8|330.65|330.9|330.75|330.95|330.75|330.8|330.65|7
1646042490000|2022-02-28 10:01:30|330.95|330.8|330.95|330.75|330.95|330.8|330.9|330.75|4
1646042500000|2022-02-28 10:01:40|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|1
1646042510000|2022-02-28 10:01:50|330.85|330.75|330.95|330.75|330.95|330.75|330.85|330.75|0
1646042520000|2022-02-28 10:02:00|330.9|330.7|330.9|330.75|330.95|330.75|330.9|330.7|0
1646042530000|2022-02-28 10:02:10|330.95||330.95||330.95||330.95||0
1646042540000|2022-02-28 10:02:20|331|330.8|330.95|330.8|331|330.85|330.95|330.8|6
1646042550000|2022-02-28 10:02:30|330.9|330.75|330.9|330.7|330.9|330.75|330.85|330.7|2
1646042560000|2022-02-28 10:02:40|330.85||330.9||330.9||330.85||0
1646042570000|2022-02-28 10:02:50|330.85||330.9||330.9||330.85||0
1646042580000|2022-02-28 10:03:00|330.85|330.65|330.85|330.65|330.85|330.65|330.8|330.65|7
1646042590000|2022-02-28 10:03:10|330.9|330.7|330.85|330.7|330.9|330.7|330.85|330.7|0
1646042600000|2022-02-28 10:03:20|330.9|330.65|330.9|330.7|330.9|330.7|330.9|330.65|7
1646042610000|2022-02-28 10:03:30|330.85|330.75|330.95|330.75|330.95|330.75|330.85|330.75|6
1646042620000|2022-02-28 10:03:40|330.9||330.9||330.95||330.9||5
1646042630000|2022-02-28 10:03:50|330.95||330.95||330.95||330.9||1
1646042640000|2022-02-28 10:04:00|330.9|330.8|330.95|330.8|331|330.8|330.9|330.8|0
1646042650000|2022-02-28 10:04:10|331|330.85|331.05|330.85|331.05|330.85|331|330.85|1
1646042660000|2022-02-28 10:04:20|331|330.9|331|330.85|331.05|330.9|331|330.85|0
1646042670000|2022-02-28 10:04:30|331.05||331||331.05||331||0
1646042680000|2022-02-28 10:04:40|330.95|330.8|330.9|330.75|331|330.8|330.9|330.75|7
1646042690000|2022-02-28 10:04:50||330.7||330.7||330.75||330.7|5
1646042700000|2022-02-28 10:05:00|330.85|330.75|330.9|330.75|330.9|330.75|330.85|330.75|0
1646042710000|2022-02-28 10:05:10|330.95||330.9||330.95||330.9||1
1646042720000|2022-02-28 10:05:20|330.95|330.7|330.9|330.75|330.95|330.8|330.9|330.7|1
1646042730000|2022-02-28 10:05:30|330.95||330.95||330.95||330.95||0
1646042740000|2022-02-28 10:05:40|330.9|330.8|330.95|330.75|331|330.8|330.9|330.75|5
1646042750000|2022-02-28 10:05:50|330.9||330.9||330.9||330.9||0
1646042760000|2022-02-28 10:06:00|330.85|330.7|330.95|330.8|330.95|330.8|330.85|330.7|7
1646042770000|2022-02-28 10:06:10|330.9|330.75|330.9|330.75|330.95|330.75|330.9|330.75|3
1646042780000|2022-02-28 10:06:20|330.85|330.7|330.8|330.65|330.85|330.7|330.8|330.65|12
1646042790000|2022-02-28 10:06:30|330.75|330.6|330.8|330.65|330.8|330.65|330.75|330.6|6
1646042800000|2022-02-28 10:06:40|330.75|330.6|330.75|330.6|330.8|330.6|330.75|330.6|2
1646042810000|2022-02-28 10:06:50|330.8|330.65|330.8|330.65|330.8|330.65|330.75|330.65|0
1646042820000|2022-02-28 10:07:00|||||||||1
1646042830000|2022-02-28 10:07:10|330.75|330.6|330.8|330.6|330.8|330.6|330.75|330.6|0
1646042840000|2022-02-28 10:07:20|330.75||330.75||330.8||330.75||0
1646042860000|2022-02-28 10:07:40|330.7|330.55|330.75|330.55|330.75|330.55|330.7|330.55|7
1646042870000|2022-02-28 10:07:50|330.7||330.7||330.7||330.7||0
1646042880000|2022-02-28 10:08:00|330.65|330.5|330.7|330.55|330.7|330.55|330.65|330.5|10
1646042890000|2022-02-28 10:08:10|330.65|330.5|330.65|330.5|330.65|330.5|330.65|330.5|3
1646042920000|2022-02-28 10:08:40|330.6|330.45|330.6|330.45|330.65|330.45|330.6|330.45|3
1646042930000|2022-02-28 10:08:50|330.55|330.4|330.6|330.4|330.6|330.4|330.55|330.4|1
1646042940000|2022-02-28 10:09:00|330.55|330.35|330.55|330.35|330.55|330.4|330.55|330.35|0
1646042950000|2022-02-28 10:09:10||330.4||330.35||330.4||330.35|0
1646042960000|2022-02-28 10:09:20|330.5|330.4|330.55|330.35|330.55|330.4|330.5|330.35|4
1646042970000|2022-02-28 10:09:30|330.5||330.55||330.55||330.5||1
1646042980000|2022-02-28 10:09:40|330.5|330.4|330.55|330.4|330.55|330.4|330.5|330.4|1
1646042990000|2022-02-28 10:09:50|330.5|330.35|330.55|330.4|330.55|330.4|330.5|330.35|6
1646043000000|2022-02-28 10:10:00|330.6|330.45|330.65|330.5|330.65|330.5|330.6|330.45|7
1646043010000|2022-02-28 10:10:10|330.7|330.45|330.65|330.45|330.7|330.45|330.65|330.45|0
1646043020000|2022-02-28 10:10:20|330.6||330.6||330.6||330.6||0
1646043030000|2022-02-28 10:10:30|330.55|330.4|330.55|330.35|330.55|330.4|330.55|330.35|6
1646043040000|2022-02-28 10:10:40|330.5||330.5||330.5||330.5||0
1646043070000|2022-02-28 10:11:10|330.55|330.4|330.55|330.35|330.55|330.4|330.55|330.35|4
1646043080000|2022-02-28 10:11:20||330.4||330.35||330.4||330.35|0
1646043090000|2022-02-28 10:11:30||330.4||330.4||330.4||330.4|0
1646043100000|2022-02-28 10:11:40|330.65|330.45|330.6|330.4|330.65|330.45|330.6|330.4|5
1646043110000|2022-02-28 10:11:50|330.65|330.45|330.65|330.5|330.65|330.5|330.65|330.45|0
1646043120000|2022-02-28 10:12:00|330.7|330.45|330.7|330.5|330.7|330.5|330.7|330.45|2
1646043130000|2022-02-28 10:12:10|330.65|330.45|330.7|330.5|330.7|330.5|330.65|330.45|0
1646043150000|2022-02-28 10:12:30|330.65|330.45|330.6|330.4|330.65|330.45|330.6|330.4|1
1646043180000|2022-02-28 10:13:00|330.55|330.35|330.5|330.35|330.55|330.35|330.5|330.35|0
1646043190000|2022-02-28 10:13:10|330.55||330.55||330.55||330.5||1
1646043200000|2022-02-28 10:13:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.35|0
1646043210000|2022-02-28 10:13:30|330.65|330.45|330.65|330.45|330.65|330.45|330.65|330.45|0
1646043220000|2022-02-28 10:13:40|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.45|1
1646043230000|2022-02-28 10:13:50|330.75||330.75||330.75||330.75||1
1646043240000|2022-02-28 10:14:00|330.8|330.55|330.8|330.6|330.8|330.6|330.8|330.55|1
1646043250000|2022-02-28 10:14:10|330.75|330.55|330.75|330.5|330.8|330.6|330.75|330.5|1
1646043280000|2022-02-28 10:14:40||330.55||330.5||330.55||330.5|0
1646043290000|2022-02-28 10:14:50|330.8|330.55|330.75|330.5|330.8|330.55|330.75|330.5|0
1646043300000|2022-02-28 10:15:00|330.7||330.7||330.7||330.7||0
1646043320000|2022-02-28 10:15:20|330.65|330.55|330.7|330.5|330.75|330.55|330.65|330.5|0
1646043330000|2022-02-28 10:15:30|330.75|330.55|330.75|330.5|330.75|330.55|330.7|330.5|1
1646043340000|2022-02-28 10:15:40|330.8|330.55|330.8|330.6|330.8|330.6|330.8|330.55|0
1646043350000|2022-02-28 10:15:50||330.65||330.6||330.65||330.6|0
1646043360000|2022-02-28 10:16:00|330.85|330.65|330.9|330.75|330.9|330.75|330.85|330.6|0
1646043370000|2022-02-28 10:16:10|330.85|330.7|330.9|330.7|330.9|330.75|330.85|330.7|0
1646043380000|2022-02-28 10:16:20|330.95|330.75|330.95|330.75|330.95|330.75|330.95|330.75|0
1646043400000|2022-02-28 10:16:40|330.9||330.95||330.95||330.9||0
1646043410000|2022-02-28 10:16:50|330.9||330.9||330.9||330.9||0
1646043420000|2022-02-28 10:17:00|330.85|330.7|330.85|330.7|330.9|330.7|330.85|330.7|5
1646043430000|2022-02-28 10:17:10|330.9|330.75|330.9|330.7|330.95|330.75|330.9|330.7|4
1646043440000|2022-02-28 10:17:20|330.85||330.85||330.85||330.85||0
1646043450000|2022-02-28 10:17:30|330.9|330.65|330.8|330.65|330.9|330.65|330.8|330.65|8
1646043460000|2022-02-28 10:17:40|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.6|6
1646043470000|2022-02-28 10:17:50|330.8|330.65|330.8|330.6|330.8|330.65|330.8|330.6|12
1646043480000|2022-02-28 10:18:00|330.85|330.65|330.85|330.65|330.85|330.65|330.8|330.65|0
1646043490000|2022-02-28 10:18:10|330.9|330.7|330.85|330.7|330.9|330.7|330.85|330.65|0
1646043500000|2022-02-28 10:18:20|330.8|330.65|330.8|330.65|330.8|330.65|330.8|330.6|2
1646043510000|2022-02-28 10:18:30|330.85|330.6|330.8|330.65|330.85|330.7|330.8|330.6|1
1646043520000|2022-02-28 10:18:40|330.75|330.6|330.75|330.55|330.75|330.6|330.75|330.55|2
1646043530000|2022-02-28 10:18:50||330.6||330.55||330.6||330.55|0
1646043540000|2022-02-28 10:19:00||330.6||330.6||330.6||330.55|1
1646043560000|2022-02-28 10:19:20|330.7|330.55|330.7|330.5|330.75|330.55|330.7|330.5|4
1646043570000|2022-02-28 10:19:30|330.65|330.45|330.65|330.45|330.7|330.45|330.65|330.45|0
1646043580000|2022-02-28 10:19:40|330.7|330.5|330.65|330.5|330.7|330.5|330.65|330.5|0
1646043590000|2022-02-28 10:19:50|330.7|330.45|330.75|330.55|330.75|330.55|330.65|330.45|0
1646043600000|2022-02-28 10:20:00|330.7|330.5|330.65|330.5|330.7|330.5|330.65|330.5|0
1646043610000|2022-02-28 10:20:10|330.7|330.55|330.75|330.55|330.75|330.55|330.7|330.5|0
1646043620000|2022-02-28 10:20:20|330.7||330.7||330.7||330.7||0
1646043630000|2022-02-28 10:20:30|330.75||330.7||330.75||330.7||0
1646043640000|2022-02-28 10:20:40|330.75|330.5|330.75|330.55|330.75|330.6|330.75|330.5|3
1646043650000|2022-02-28 10:20:50|330.7||330.7||330.75||330.7||0
1646043660000|2022-02-28 10:21:00|330.65|330.5|330.7|330.5|330.7|330.55|330.65|330.5|1
1646043680000|2022-02-28 10:21:20|330.65||330.65||330.7||330.65||0
1646043690000|2022-02-28 10:21:30|330.7||330.7||330.7||330.65||2
1646043700000|2022-02-28 10:21:40|330.65|330.55|330.75|330.55|330.75|330.55|330.65|330.5|0
1646043710000|2022-02-28 10:21:50|330.7|330.5|330.7|330.5|330.7|330.55|330.7|330.5|0
1646043740000|2022-02-28 10:22:20|330.75||330.75||330.75||330.75||0
1646043750000|2022-02-28 10:22:30||330.55||330.6||330.6||330.55|0
1646043760000|2022-02-28 10:22:40|330.7|330.5|330.65|330.5|330.7|330.5|330.65|330.5|5
1646043770000|2022-02-28 10:22:50|330.7|330.45|330.65|330.45|330.7|330.45|330.65|330.45|2
1646043780000|2022-02-28 10:23:00|330.7|330.5|330.7|330.5|330.7|330.5|330.65|330.45|0
1646043790000|2022-02-28 10:23:10|330.75|330.55|330.7|330.5|330.75|330.55|330.7|330.5|0
1646043810000|2022-02-28 10:23:30|330.75|330.55|330.7|330.5|330.75|330.55|330.7|330.5|0
1646043820000|2022-02-28 10:23:40|330.65|330.55|330.7|330.5|330.75|330.55|330.65|330.5|0
1646043830000|2022-02-28 10:23:50|330.75|330.55|330.75|330.55|330.75|330.55|330.7|330.55|0
1646043840000|2022-02-28 10:24:00|330.7||330.75||330.75||330.7||0
1646043850000|2022-02-28 10:24:10|330.7||330.75||330.75||330.7||0
1646043860000|2022-02-28 10:24:20|330.7||330.75||330.75||330.7||0
1646043870000|2022-02-28 10:24:30|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|1
1646043880000|2022-02-28 10:24:40|330.85|330.65|330.85|330.65|330.85|330.65|330.8|330.65|1
1646043900000|2022-02-28 10:25:00|330.9||330.85||330.9||330.8||0
1646043910000|2022-02-28 10:25:10|330.9||330.85||330.9||330.85||0
1646043920000|2022-02-28 10:25:20|330.9|330.75|330.9|330.75|330.95|330.75|330.85|330.75|1
1646043930000|2022-02-28 10:25:30|330.95||330.95||330.95||330.9||0
1646043940000|2022-02-28 10:25:40|330.9|330.8|330.95|330.75|330.95|330.8|330.9|330.75|0
1646043950000|2022-02-28 10:25:50|330.9||330.9||330.95||330.9||0
1646043960000|2022-02-28 10:26:00|330.85|330.65|330.8|330.65|330.9|330.7|330.8|330.65|13
1646043970000|2022-02-28 10:26:10|330.85||330.85||330.85||330.8||0
1646043980000|2022-02-28 10:26:20|330.8|330.7|330.85|330.7|330.85|330.7|330.8|330.65|0
1646043990000|2022-02-28 10:26:30||330.65||330.7||330.7||330.65|0
1646044000000|2022-02-28 10:26:40|||||||||1
1646044020000|2022-02-28 10:27:00|330.8|330.65|330.75|330.6|330.8|330.65|330.75|330.6|3
1646044030000|2022-02-28 10:27:10|330.8|330.65|330.85|330.7|330.85|330.7|330.75|330.65|5
1646044040000|2022-02-28 10:27:20|330.8|330.65|330.75|330.6|330.8|330.65|330.75|330.6|0
1646044050000|2022-02-28 10:27:30||330.55||330.55||330.55||330.55|1
1646044060000|2022-02-28 10:27:40||330.6||330.6||330.6||330.55|0
1646044070000|2022-02-28 10:27:50|330.7|330.55|330.7|330.55|330.75|330.6|330.7|330.55|0
1646044080000|2022-02-28 10:28:00|330.65|330.5|330.7|330.5|330.7|330.5|330.65|330.5|0
1646044090000|2022-02-28 10:28:10|330.65||330.65||330.7||330.65||0
1646044100000|2022-02-28 10:28:20||330.45||330.45||330.45||330.45|2
1646044110000|2022-02-28 10:28:30|330.6|330.5|330.6|330.45|330.6|330.5|330.6|330.45|0
1646044120000|2022-02-28 10:28:40||330.4||330.45||330.45||330.4|0
1646044130000|2022-02-28 10:28:50|330.55|330.4|330.6|330.4|330.6|330.4|330.55|330.4|0
1646044140000|2022-02-28 10:29:00|330.55|330.45|330.6|330.45|330.6|330.45|330.55|330.45|6
1646044150000|2022-02-28 10:29:10|330.65|330.5|330.65|330.45|330.65|330.5|330.65|330.45|2
1646044160000|2022-02-28 10:29:20|330.6|330.5|330.65|330.45|330.65|330.5|330.6|330.45|0
1646044170000|2022-02-28 10:29:30|330.7|330.55|330.65|330.5|330.7|330.55|330.65|330.5|6
1646044180000|2022-02-28 10:29:40||330.45||330.45||330.5||330.45|4
1646044190000|2022-02-28 10:29:50|330.7|330.5|330.65|330.45|330.7|330.5|330.65|330.45|0
1646044200000|2022-02-28 10:30:00|330.7|330.5|330.65|330.5|330.7|330.5|330.6|330.45|0
1646044210000|2022-02-28 10:30:10|330.6|330.45|330.6|330.45|330.65|330.45|330.6|330.45|1
1646044220000|2022-02-28 10:30:20|330.55|330.4|330.55|330.4|330.6|330.4|330.55|330.35|2
1646044230000|2022-02-28 10:30:30|330.6|330.45|330.55|330.4|330.6|330.45|330.55|330.4|0
1646044240000|2022-02-28 10:30:40|330.6|330.35|330.45|330.25|330.6|330.35|330.45|330.25|3
1646044250000|2022-02-28 10:30:50|330.4|330.2|330.4|330.2|330.45|330.2|330.4|330.2|0
1646044260000|2022-02-28 10:31:00|330.35|330.25|330.4|330.2|330.4|330.25|330.35|330.2|1
1646044270000|2022-02-28 10:31:10|330.45|330.25|330.45|330.3|330.45|330.3|330.4|330.25|1
1646044280000|2022-02-28 10:31:20|330.4|330.25|330.5|330.3|330.5|330.3|330.4|330.25|1
1646044290000|2022-02-28 10:31:30||330.35||330.3||330.35||330.3|0
1646044300000|2022-02-28 10:31:40|330.55|330.35|330.55|330.35|330.55|330.35|330.5|330.3|0
1646044310000|2022-02-28 10:31:50|330.5|330.4|330.55|330.35|330.6|330.4|330.5|330.35|1
1646044320000|2022-02-28 10:32:00|330.6|330.4|330.6|330.4|330.6|330.4|330.55|330.35|0
1646044330000|2022-02-28 10:32:10|330.55||330.6||330.6||330.55||0
1646044350000|2022-02-28 10:32:30|330.65|330.45|330.6|330.4|330.65|330.45|330.6|330.4|0
1646044360000|2022-02-28 10:32:40|330.65|330.45|330.65|330.45|330.65|330.45|330.65|330.45|0
1646044370000|2022-02-28 10:32:50||330.5||330.45||330.5||330.45|0
1646044380000|2022-02-28 10:33:00|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|4
1646044390000|2022-02-28 10:33:10|330.75||330.75||330.75||330.75||0
1646044400000|2022-02-28 10:33:20|330.7||330.75||330.75||330.7||0
1646044440000|2022-02-28 10:34:00|330.7||330.75||330.75||330.7||0
1646044460000|2022-02-28 10:34:20|330.8||330.75||330.8||330.75||0
1646044470000|2022-02-28 10:34:30|330.7||330.75||330.75||330.7||0
1646044480000|2022-02-28 10:34:40|330.8||330.75||330.8||330.75||0
1646044500000|2022-02-28 10:35:00|330.7||330.75||330.75||330.7||0
1646044510000|2022-02-28 10:35:10|330.7||330.7||330.7||330.7||0
1646044520000|2022-02-28 10:35:20|330.75||330.75||330.75||330.75||0
1646044530000|2022-02-28 10:35:30|330.85|330.6|330.85|330.6|330.85|330.65|330.85|330.6|4
1646044540000|2022-02-28 10:35:40|330.8|330.65|330.85|330.65|330.85|330.65|330.8|330.6|6
1646044550000|2022-02-28 10:35:50|330.8||330.85||330.85||330.8||0
1646044560000|2022-02-28 10:36:00|330.8|330.6|330.75|330.55|330.85|330.6|330.75|330.55|7
1646044570000|2022-02-28 10:36:10|330.8|330.65|330.75|330.55|330.8|330.65|330.75|330.55|6
1646044580000|2022-02-28 10:36:20|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1646044590000|2022-02-28 10:36:30|330.85|330.65|330.9|330.7|330.9|330.75|330.8|330.65|15
1646044600000|2022-02-28 10:36:40|330.95|330.75|330.95|330.8|330.95|330.8|330.95|330.75|6
1646044610000|2022-02-28 10:36:50||330.75||330.75||330.8||330.75|4
1646044620000|2022-02-28 10:37:00||330.8||330.8||330.8||330.75|0
1646044640000|2022-02-28 10:37:20|330.9|330.75|330.9|330.75|330.9|330.75|330.9|330.75|6
1646044650000|2022-02-28 10:37:30||330.65||330.65||330.65||330.65|8
1646044670000|2022-02-28 10:37:50||330.7||330.7||330.7||330.7|0
1646044700000|2022-02-28 10:38:20||330.65||330.65||330.65||330.65|3
1646044730000|2022-02-28 10:38:50|330.85||330.85||330.85||330.85||0
1646044740000|2022-02-28 10:39:00||330.7||330.7||330.7||330.7|0
1646044750000|2022-02-28 10:39:10|330.95|330.6|330.85|330.65|330.95|330.65|330.8|330.6|26
1646044760000|2022-02-28 10:39:20|330.8||330.85||330.85||330.8||1
1646044780000|2022-02-28 10:39:40|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1646044790000|2022-02-28 10:39:50|330.95|330.75|330.9|330.75|330.95|330.8|330.9|330.75|6
1646044800000|2022-02-28 10:40:00|330.95|330.8|330.95|330.8|330.95|330.8|330.95|330.8|0
1646044810000|2022-02-28 10:40:10|330.9|330.75|330.9|330.75|330.95|330.75|330.9|330.75|7
1646044820000|2022-02-28 10:40:20||330.7||330.7||330.7||330.7|3
1646044840000|2022-02-28 10:40:40|330.85||330.9||330.9||330.85||4
1646044850000|2022-02-28 10:40:50||330.75||330.75||330.75||330.75|0
1646044860000|2022-02-28 10:41:00|330.95|330.7|330.9|330.75|330.95|330.75|330.9|330.7|3
1646044870000|2022-02-28 10:41:10|330.95|330.8|330.95|330.75|330.95|330.8|330.9|330.75|0
1646044880000|2022-02-28 10:41:20|331|330.8|330.95|330.75|331|330.85|330.9|330.75|11
1646044890000|2022-02-28 10:41:30|330.9|330.8|330.95|330.8|330.95|330.8|330.9|330.75|6
1646044900000|2022-02-28 10:41:40||330.75||330.8||330.8||330.75|1
1646044910000|2022-02-28 10:41:50|331||330.95||331||330.95||6
1646044920000|2022-02-28 10:42:00|330.9|330.75|330.95|330.8|330.95|330.8|330.9|330.7|9
1646044930000|2022-02-28 10:42:10|330.9|330.75|330.9|330.7|330.95|330.8|330.9|330.7|0
1646044940000|2022-02-28 10:42:20|330.95|330.75|330.95|330.8|330.95|330.8|330.9|330.75|0
1646044950000|2022-02-28 10:42:30|331||330.95||331||330.95||0
1646044960000|2022-02-28 10:42:40|331|330.85|331|330.85|331|330.85|330.95|330.8|0
1646044980000|2022-02-28 10:43:00|330.95|330.8|330.95|330.75|331|330.8|330.95|330.75|4
1646045010000|2022-02-28 10:43:30|331|330.8|331|330.85|331|330.85|331|330.8|0
1646045030000|2022-02-28 10:43:50|331.05|330.9|331.05|330.9|331.05|330.9|331|330.9|6
1646045040000|2022-02-28 10:44:00|331.1|330.95|331.1|330.9|331.1|330.95|331.1|330.9|4
1646045110000|2022-02-28 10:45:10||330.95||330.95||330.95||330.95|1
1646045120000|2022-02-28 10:45:20|331.15|331|331.15|331|331.15|331|331.15|330.95|0
1646045130000|2022-02-28 10:45:30|331.1|330.95|331.1|330.95|331.15|331|331.1|330.95|0
1646045140000|2022-02-28 10:45:40||330.85||330.85||330.9||330.85|3
1646045150000|2022-02-28 10:45:50||330.9||330.85||330.9||330.85|0
1646045160000|2022-02-28 10:46:00||330.9||330.9||330.9||330.85|0
1646045170000|2022-02-28 10:46:10|331.15||331.15||331.15||331.15||0
1646045180000|2022-02-28 10:46:20|331.1||331.1||331.15||331.1||0
1646045200000|2022-02-28 10:46:40|331.15||331.15||331.15||331.15||0
1646045210000|2022-02-28 10:46:50||330.95||330.95||330.95||330.95|0
1646045220000|2022-02-28 10:47:00||331||331||331||330.95|0
1646045230000|2022-02-28 10:47:10||330.95||330.95||331||330.95|0
1646045240000|2022-02-28 10:47:20|331.1|331|331.1|330.95|331.15|331|331.1|330.95|2
1646045250000|2022-02-28 10:47:30|331.15||331.15||331.15||331.1||0
1646045260000|2022-02-28 10:47:40|331.1||331.15||331.15||331.1||0
1646045270000|2022-02-28 10:47:50||331||330.95||331||330.95|0
1646045280000|2022-02-28 10:48:00||331||331||331||331|0
1646045290000|2022-02-28 10:48:10||330.95||330.95||330.95||330.95|0
1646045300000|2022-02-28 10:48:20||331||331||331||330.95|0
1646045310000|2022-02-28 10:48:30||330.95||331||331||330.95|0
1646045320000|2022-02-28 10:48:40||330.95||330.95||331||330.95|0
1646045330000|2022-02-28 10:48:50|331.1|331|331.15|331|331.15|331|331.1|331|0
1646045340000|2022-02-28 10:49:00||330.95||331||331||330.95|0
1646045360000|2022-02-28 10:49:20|331.2|331.05|331.3|331.05|331.3|331.1|331.2|331.05|1
1646045370000|2022-02-28 10:49:30||331.1||331.1||331.1||331.05|0
1646045380000|2022-02-28 10:49:40|331.35|331.15|331.35|331.15|331.35|331.15|331.3|331.15|0
1646045390000|2022-02-28 10:49:50||331.2||331.15||331.2||331.15|0
1646045400000|2022-02-28 10:50:00|331.4|331.2|331.3|331.1|331.4|331.2|331.3|331.1|8
1646045420000|2022-02-28 10:50:20|331.35|331.15|331.3|331.15|331.35|331.15|331.3|331.15|0
1646045430000|2022-02-28 10:50:30|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.15|1
1646045440000|2022-02-28 10:50:40||331.15||331.2||331.2||331.15|5
1646045450000|2022-02-28 10:50:50||331.15||331.2||331.2||331.15|0
1646045460000|2022-02-28 10:51:00|331.3|331.15|331.3|331.1|331.35|331.15|331.3|331.1|3
1646045470000|2022-02-28 10:51:10||331.15||331.15||331.15||331.15|4
1646045480000|2022-02-28 10:51:20|||||||||4
1646045490000|2022-02-28 10:51:30||331.1||331.15||331.15||331.1|0
1646045500000|2022-02-28 10:51:40||331.1||331.15||331.15||331.1|1
1646045520000|2022-02-28 10:52:00|331.25|331.1|331.3|331.1|331.3|331.15|331.25|331.1|2
1646045550000|2022-02-28 10:52:30|331.25||331.25||331.25||331.25||0
1646045560000|2022-02-28 10:52:40|331.2|331.05|331.15|331|331.25|331.05|331.15|331|2
1646045570000|2022-02-28 10:52:50|331.2|330.95|331.15|330.95|331.2|330.95|331.15|330.95|0
1646045580000|2022-02-28 10:53:00|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1646045610000|2022-02-28 10:53:30||330.95||330.95||330.95||330.9|0
1646045620000|2022-02-28 10:53:40|331.15|331|331.15|331|331.15|331|331.15|331|3
1646045640000|2022-02-28 10:54:00|331.2|330.95|331.2|331.05|331.2|331.05|331.15|330.95|1
1646045660000|2022-02-28 10:54:20||331||331||331||331|2
1646045670000|2022-02-28 10:54:30||331.05||331.05||331.05||331|0
1646045680000|2022-02-28 10:54:40|331.25|331.1|331.3|331.1|331.3|331.1|331.25|331.1|3
1646045690000|2022-02-28 10:54:50||331.05||331.1||331.1||331.05|0
1646045700000|2022-02-28 10:55:00|331.4|331.15|331.4|331.2|331.45|331.25|331.4|331.15|4
1646045710000|2022-02-28 10:55:10||331.25||331.25||331.25||331.2|0
1646045720000|2022-02-28 10:55:20|331.45|331.2|331.4|331.2|331.45|331.25|331.4|331.15|0
1646045730000|2022-02-28 10:55:30|331.45|331.25|331.4|331.25|331.45|331.25|331.4|331.2|0
1646045740000|2022-02-28 10:55:40|331.35|331.2|331.35|331.15|331.35|331.25|331.35|331.15|0
1646045750000|2022-02-28 10:55:50|331.3|331.2|331.35|331.15|331.4|331.2|331.3|331.15|1
1646045760000|2022-02-28 10:56:00|331.4|331.2|331.4|331.2|331.4|331.2|331.35|331.15|0
1646045780000|2022-02-28 10:56:20|331.35|331.15|331.35|331.15|331.35|331.15|331.35|331.15|0
1646045790000|2022-02-28 10:56:30|331.4|331.2|331.4|331.2|331.4|331.2|331.35|331.2|0
1646045800000|2022-02-28 10:56:40|331.35||331.4||331.4||331.35||0
1646045810000|2022-02-28 10:56:50|331.35||331.4||331.4||331.35||0
1646045820000|2022-02-28 10:57:00|331.5|331.25|331.5|331.25|331.5|331.3|331.5|331.25|7
1646045830000|2022-02-28 10:57:10||331.2||331.2||331.2||331.2|0
1646045850000|2022-02-28 10:57:30|331.45|331.1|331.3|331.1|331.45|331.1|331.3|331.1|1
1646045860000|2022-02-28 10:57:40|331.35|331.05|331.3|331.1|331.35|331.1|331.3|331.05|0
1646045880000|2022-02-28 10:58:00||331.05||331.05||331.1||331.05|0
1646045890000|2022-02-28 10:58:10||331.1||331.05||331.1||331.05|0
1646045900000|2022-02-28 10:58:20||331.1||331.1||331.1||331.1|0
1646045910000|2022-02-28 10:58:30||331.05||331.1||331.1||331.05|0
1646045920000|2022-02-28 10:58:40|331.35|331.15|331.3|331.15|331.35|331.15|331.3|331.15|1
1646045930000|2022-02-28 10:58:50|331.35||331.35||331.35||331.3||0
1646045940000|2022-02-28 10:59:00||331.2||331.15||331.2||331.15|2
1646045950000|2022-02-28 10:59:10|331.4|331.2|331.35|331.2|331.4|331.2|331.35|331.2|0
1646045960000|2022-02-28 10:59:20|331.4||331.35||331.4||331.35||3
1646045970000|2022-02-28 10:59:30|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|1
1646045980000|2022-02-28 10:59:40|331.35|331.2|331.4|331.2|331.4|331.2|331.35|331.2|2
1646045990000|2022-02-28 10:59:50|331.45|331.25|331.5|331.3|331.5|331.3|331.45|331.25|10
1646046000000|2022-02-28 11:00:00|331.4|331.2|331.4|331.25|331.4|331.25|331.4|331.2|4
1646046010000|2022-02-28 11:00:10|331.5|331.3|331.45|331.3|331.5|331.3|331.45|331.25|12
1646046020000|2022-02-28 11:00:20|331.4|331.25|331.45|331.3|331.45|331.3|331.4|331.25|13
1646046030000|2022-02-28 11:00:30||331.25||331.25||331.3||331.25|0
1646046040000|2022-02-28 11:00:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|0
1646046050000|2022-02-28 11:00:50|331.45|331.25|331.45|331.25|331.45|331.25|331.4|331.2|3
1646046060000|2022-02-28 11:01:00|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|1
1646046080000|2022-02-28 11:01:20|331.55|331.35|331.55|331.4|331.55|331.4|331.55|331.35|6
1646046090000|2022-02-28 11:01:30|331.6|331.45|331.6|331.45|331.6|331.45|331.6|331.45|2
1646046100000|2022-02-28 11:01:40||331.4||331.45||331.45||331.4|3
1646046110000|2022-02-28 11:01:50|331.7|331.5|331.75|331.5|331.8|331.5|331.7|331.5|5
1646046120000|2022-02-28 11:02:00|331.7|331.45|331.65|331.45|331.7|331.5|331.6|331.45|7
1646046130000|2022-02-28 11:02:10|331.6|331.4|331.6|331.4|331.65|331.4|331.55|331.4|0
1646046140000|2022-02-28 11:02:20||331.45||331.45||331.45||331.45|0
1646046160000|2022-02-28 11:02:40||331.4||331.4||331.45||331.4|2
1646046170000|2022-02-28 11:02:50|331.55|331.45|331.6|331.4|331.6|331.45|331.55|331.4|0
1646046180000|2022-02-28 11:03:00|331.55|331.35|331.55|331.35|331.6|331.35|331.55|331.35|0
1646046190000|2022-02-28 11:03:10|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|4
1646046200000|2022-02-28 11:03:20|331.45|331.35|331.5|331.35|331.5|331.35|331.45|331.35|0
1646046220000|2022-02-28 11:03:40|331.55|331.4|331.55|331.4|331.6|331.45|331.55|331.4|5
1646046230000|2022-02-28 11:03:50|331.6|331.35|331.55|331.35|331.6|331.35|331.55|331.35|0
1646046240000|2022-02-28 11:04:00|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|0
1646046250000|2022-02-28 11:04:10|331.45|331.25|331.45|331.25|331.45|331.25|331.45|331.25|0
1646046260000|2022-02-28 11:04:20|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.25|1
1646046270000|2022-02-28 11:04:30|331.45|331.35|331.45|331.3|331.45|331.35|331.45|331.3|0
1646046280000|2022-02-28 11:04:40|331.5|331.35|331.55|331.4|331.55|331.4|331.45|331.3|13
1646046290000|2022-02-28 11:04:50|331.5|331.35|331.5|331.3|331.5|331.35|331.5|331.3|5
1646046300000|2022-02-28 11:05:00||331.35||331.35||331.35||331.3|0
1646046310000|2022-02-28 11:05:10|331.45|331.3|331.5|331.3|331.5|331.35|331.45|331.3|1
1646046330000|2022-02-28 11:05:30||331.35||331.3||331.35||331.3|0
1646046340000|2022-02-28 11:05:40||331.35||331.3||331.35||331.3|0
1646046350000|2022-02-28 11:05:50|331.45|331.25|331.4|331.2|331.45|331.25|331.35|331.2|4
1646046360000|2022-02-28 11:06:00|331.35|331.15|331.4|331.25|331.4|331.25|331.35|331.15|5
1646046420000|2022-02-28 11:07:00|331.45|331.3|331.5|331.35|331.5|331.35|331.45|331.3|5
1646046430000|2022-02-28 11:07:10|331.45|331.3|331.45|331.3|331.45|331.3|331.45|331.3|2
1646046440000|2022-02-28 11:07:20|331.5||331.45||331.5||331.45||5
1646046460000|2022-02-28 11:07:40|331.4|331.25|331.4|331.2|331.4|331.25|331.4|331.2|4
1646046470000|2022-02-28 11:07:50|331.35|331.15|331.4|331.2|331.4|331.2|331.35|331.15|0
1646046480000|2022-02-28 11:08:00||331.25||331.25||331.25||331.25|0
1646046500000|2022-02-28 11:08:20|331.35|331.2|331.35|331.2|331.4|331.2|331.35|331.2|0
1646046510000|2022-02-28 11:08:30|331.4||331.4||331.4||331.35||1
1646046520000|2022-02-28 11:08:40|331.35|331.1|331.35|331.15|331.35|331.15|331.3|331.1|11
1646046530000|2022-02-28 11:08:50|331.4|331.2|331.45|331.3|331.45|331.3|331.4|331.15|8
1646046540000|2022-02-28 11:09:00|331.4|331.25|331.4|331.25|331.4|331.25|331.35|331.15|5
1646046550000|2022-02-28 11:09:10|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.15|4
1646046560000|2022-02-28 11:09:20||331.15||331.15||331.2||331.15|0
1646046570000|2022-02-28 11:09:30||331.2||331.2||331.2||331.2|0
1646046580000|2022-02-28 11:09:40|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.1|2
1646046590000|2022-02-28 11:09:50||331.1||331.1||331.1||331.1|0
1646046600000|2022-02-28 11:10:00|331.25|331.05|331.2|331.05|331.25|331.05|331.2|331|0
1646046610000|2022-02-28 11:10:10|331.25|331.1|331.3|331.15|331.3|331.15|331.25|331.05|3
1646046620000|2022-02-28 11:10:20||331.1||331.1||331.1||331.1|0
1646046630000|2022-02-28 11:10:30|331.35|331.15|331.4|331.25|331.4|331.25|331.35|331.15|5
1646046640000|2022-02-28 11:10:40|331.35|331.2|331.35|331.2|331.4|331.2|331.35|331.15|4
1646046650000|2022-02-28 11:10:50|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|0
1646046660000|2022-02-28 11:11:00||331.2||331.2||331.25||331.2|0
1646046670000|2022-02-28 11:11:10|331.45|331.25|331.4|331.25|331.45|331.25|331.4|331.2|0
1646046680000|2022-02-28 11:11:20|331.45|331.2|331.45|331.3|331.45|331.3|331.45|331.2|0
1646046690000|2022-02-28 11:11:30|331.4|331.25|331.4|331.25|331.4|331.3|331.4|331.2|0
1646046700000|2022-02-28 11:11:40||331.2||331.25||331.25||331.2|0
1646046710000|2022-02-28 11:11:50||331.2||331.25||331.25||331.2|0
1646046720000|2022-02-28 11:12:00|331.45|331.3|331.45|331.3|331.45|331.3|331.45|331.3|2
1646046730000|2022-02-28 11:12:10|331.5|331.35|331.5|331.35|331.55|331.35|331.5|331.3|5
1646046740000|2022-02-28 11:12:20||331.3||331.3||331.3||331.3|5
1646046750000|2022-02-28 11:12:30||331.25||331.25||331.25||331.25|0
1646046770000|2022-02-28 11:12:50||331.3||331.25||331.3||331.25|0
1646046780000|2022-02-28 11:13:00||331.3||331.3||331.3||331.25|0
1646046790000|2022-02-28 11:13:10||331.25||331.25||331.25||331.25|0
1646046800000|2022-02-28 11:13:20||331.3||331.25||331.3||331.25|0
1646046830000|2022-02-28 11:13:50||331.3||331.3||331.3||331.3|0
1646046840000|2022-02-28 11:14:00||331.25||331.25||331.25||331.25|2
1646046860000|2022-02-28 11:14:20||331.2||331.2||331.2||331.2|1
1646046880000|2022-02-28 11:14:40|331.45|331.15|331.4|331.15|331.45|331.15|331.4|331.15|2
1646046890000|2022-02-28 11:14:50|331.35|331.2|331.3|331.05|331.35|331.2|331.3|331.05|0
1646046920000|2022-02-28 11:15:20||331.1||331.05||331.1||331.05|0
1646046930000|2022-02-28 11:15:30||331.1||331.1||331.1||331.1|0
1646046950000|2022-02-28 11:15:50|331.25|331|331.25|331|331.25|331.05|331.25|331|2
1646046960000|2022-02-28 11:16:00|331.2||331.2||331.2||331.2||0
1646046970000|2022-02-28 11:16:10|331.15||331.15||331.2||331.15||0
1646046980000|2022-02-28 11:16:20||330.95||330.95||330.95||330.95|1
1646046990000|2022-02-28 11:16:30|331.1||331.1||331.1||331.1||0
1646047000000|2022-02-28 11:16:40|331.05|330.9|331.25|331.05|331.25|331.05|331.05|330.9|8
1646047010000|2022-02-28 11:16:50|331.2|331|331.25|331|331.25|331.05|331.2|331|0
1646047020000|2022-02-28 11:17:00|331.2|331.05|331.25|331|331.25|331.05|331.2|331|0
1646047030000|2022-02-28 11:17:10|331.2|331.05|331.25|331|331.25|331.05|331.2|331|0
1646047040000|2022-02-28 11:17:20|331.2|331.05|331.2|331|331.2|331.05|331.2|331|0
1646047050000|2022-02-28 11:17:30||331.05||331||331.05||331|0
1646047060000|2022-02-28 11:17:40||331.05||331.05||331.05||331|0
1646047070000|2022-02-28 11:17:50||331||331||331||331|0
1646047080000|2022-02-28 11:18:00|331.15||331.15||331.15||331.15||0
1646047090000|2022-02-28 11:18:10||330.95||331||331||330.95|2
1646047100000|2022-02-28 11:18:20|331.2|331.05|331.2|331|331.2|331.05|331.2|331|2
1646047110000|2022-02-28 11:18:30|331.15|330.95|331.2|331|331.2|331.05|331.15|330.95|0
1646047130000|2022-02-28 11:18:50|331.15||331.2||331.2||331.15||0
1646047140000|2022-02-28 11:19:00|331.15|330.95|331.2|331|331.2|331|331.15|330.95|0
1646047150000|2022-02-28 11:19:10|331.15|330.95|331.15|330.95|331.2|331|331.15|330.95|0
1646047160000|2022-02-28 11:19:20||331||330.95||331||330.95|0
1646047170000|2022-02-28 11:19:30||331||330.95||331||330.95|0
1646047190000|2022-02-28 11:19:50|331.1|330.9|331|330.8|331.15|330.95|330.95|330.8|2
1646047200000|2022-02-28 11:20:00|330.95|330.85|331.05|330.85|331.05|330.85|330.95|330.85|0
1646047210000|2022-02-28 11:20:10||330.9||330.85||330.9||330.85|0
1646047220000|2022-02-28 11:20:20|331|330.8|331|330.85|331.05|330.85|331|330.8|1
1646047250000|2022-02-28 11:20:50|331.1|330.9|331.1|330.95|331.1|330.95|331.1|330.9|2
1646047260000|2022-02-28 11:21:00|331.05|330.9|331.05|330.9|331.05|330.9|331.05|330.85|1
1646047270000|2022-02-28 11:21:10|331.1|330.85|331.1|330.9|331.1|330.9|331.1|330.85|0
1646047290000|2022-02-28 11:21:30|331.05|330.85|331.1|330.9|331.1|330.9|331.05|330.85|0
1646047310000|2022-02-28 11:21:50|331.05|330.85|331.1|330.85|331.1|330.9|331.05|330.85|0
1646047320000|2022-02-28 11:22:00|331.05|330.9|331.1|330.9|331.1|330.9|331.05|330.85|0
1646047330000|2022-02-28 11:22:10|331.15|330.95|331.15|331|331.15|331|331.15|330.95|7
1646047340000|2022-02-28 11:22:20|331.2|331.05|331.35|331.1|331.35|331.1|331.2|331.05|24
1646047350000|2022-02-28 11:22:30|331.4|331.15|331.3|331.1|331.45|331.3|331.25|331.1|47
1646047360000|2022-02-28 11:22:40|331.35||331.4||331.4||331.3||27
1646047370000|2022-02-28 11:22:50|331.45||331.45||331.5||331.4||25
1646047380000|2022-02-28 11:23:00|331.5||331.5||331.5||331.45||30
1646047390000|2022-02-28 11:23:10|331.55|331.35|331.6|331.3|331.6|331.35|331.55|331.3|32
1646047400000|2022-02-28 11:23:20|331.65||331.65||331.65||331.65||29
1646047410000|2022-02-28 11:23:30|331.7|331.55|331.8|331.55|331.8|331.6|331.7|331.55|36
1646047420000|2022-02-28 11:23:40|331.85|331.6|331.95|331.7|331.95|331.7|331.85|331.55|29
1646047430000|2022-02-28 11:23:50|332|331.85|332.1|331.85|332.1|331.9|331.95|331.85|29
1646047440000|2022-02-28 11:24:00|332.15|331.9|332.3|332|332.3|332.05|332.15|331.85|33
1646047450000|2022-02-28 11:24:10|332.35|332.05|332.45|332.15|332.45|332.25|332.35|332.05|31
1646047460000|2022-02-28 11:24:20|332.3|332.1|331.9|331.75|332.3|332.1|331.9|331.75|16
1646047470000|2022-02-28 11:24:30|331.95|331.7|331.95|331.8|331.95|331.8|331.95|331.65|11
1646047480000|2022-02-28 11:24:40|331.9|331.75|331.9|331.65|331.95|331.75|331.85|331.6|42
1646047490000|2022-02-28 11:24:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|4
1646047500000|2022-02-28 11:25:00|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.7|43
1646047520000|2022-02-28 11:25:20|331.9|331.75|331.95|331.8|332|331.85|331.9|331.75|17
1646047540000|2022-02-28 11:25:40|||||||||16
1646047560000|2022-02-28 11:26:00|331.9|331.7|331.9|331.75|331.9|331.75|331.9|331.7|8
1646047570000|2022-02-28 11:26:10|331.95|331.7|331.9|331.7|331.95|331.7|331.9|331.65|0
1646047580000|2022-02-28 11:26:20||331.65||331.65||331.7||331.65|0
1646047590000|2022-02-28 11:26:30||331.6||331.65||331.65||331.6|0
1646047600000|2022-02-28 11:26:40||331.6||331.65||331.65||331.6|0
1646047610000|2022-02-28 11:26:50||331.7||331.65||331.7||331.65|0
1646047620000|2022-02-28 11:27:00|331.95|331.7|331.9|331.7|331.95|331.75|331.9|331.65|28
1646047630000|2022-02-28 11:27:10|331.95|331.75|331.9|331.75|331.95|331.75|331.9|331.75|26
1646047640000|2022-02-28 11:27:20||331.7||331.7||331.7||331.7|2
1646047650000|2022-02-28 11:27:30|331.8|331.75|331.75|331.55|331.8|331.75|331.75|331.55|3
1646047660000|2022-02-28 11:27:40|331.7|331.5|331.75|331.5|331.75|331.55|331.7|331.5|0
1646047670000|2022-02-28 11:27:50|331.7|331.55|331.7|331.5|331.75|331.55|331.7|331.5|0
1646047680000|2022-02-28 11:28:00|331.75|331.45|331.6|331.45|331.75|331.45|331.6|331.4|0
1646047690000|2022-02-28 11:28:10|331.55|331.4|331.6|331.4|331.6|331.4|331.55|331.4|3
1646047700000|2022-02-28 11:28:20|331.55|331.35|331.55|331.35|331.55|331.35|331.55|331.35|1
1646047710000|2022-02-28 11:28:30|331.5|331.3|331.5|331.35|331.5|331.35|331.5|331.3|0
1646047720000|2022-02-28 11:28:40|331.55|331.3|331.5|331.3|331.55|331.35|331.5|331.3|5
1646047740000|2022-02-28 11:29:00||331.35||331.3||331.35||331.3|0
1646047750000|2022-02-28 11:29:10|331.45|331.25|331.45|331.25|331.45|331.25|331.45|331.25|1
1646047770000|2022-02-28 11:29:30|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|1
1646047780000|2022-02-28 11:29:40||331.25||331.2||331.25||331.2|0
1646047790000|2022-02-28 11:29:50||331.25||331.2||331.25||331.2|0
1646047810000|2022-02-28 11:30:10|331.35|331.15|331.35|331.15|331.35|331.15|331.35|331.15|0
1646047820000|2022-02-28 11:30:20||331.2||331.15||331.2||331.15|0
1646047830000|2022-02-28 11:30:30||331.2||331.15||331.2||331.15|0
1646047840000|2022-02-28 11:30:40||331.2||331.15||331.2||331.15|0
1646047850000|2022-02-28 11:30:50|331.4|331.2|331.4|331.2|331.4|331.25|331.4|331.15|2
1646047860000|2022-02-28 11:31:00||331.25||331.25||331.25||331.2|0
1646047870000|2022-02-28 11:31:10|331.35|331.2|331.4|331.2|331.4|331.25|331.35|331.2|0
1646047880000|2022-02-28 11:31:20|331.35|331.25|331.4|331.2|331.4|331.25|331.35|331.2|1
1646047900000|2022-02-28 11:31:40|331.35|331.15|331.35|331.15|331.4|331.2|331.35|331.15|0
1646047910000|2022-02-28 11:31:50|331.4|331.2|331.4|331.15|331.4|331.2|331.4|331.15|0
1646047920000|2022-02-28 11:32:00||331.2||331.2||331.2||331.15|0
1646047930000|2022-02-28 11:32:10||331.25||331.2||331.25||331.2|0
1646047940000|2022-02-28 11:32:20||331.25||331.25||331.25||331.2|0
1646047950000|2022-02-28 11:32:30||331.2||331.2||331.25||331.2|0
1646047960000|2022-02-28 11:32:40||331.25||331.25||331.25||331.2|0
1646047970000|2022-02-28 11:32:50||331.2||331.2||331.25||331.2|0
1646047980000|2022-02-28 11:33:00||331.25||331.25||331.25||331.2|0
1646047990000|2022-02-28 11:33:10|331.45|331.2|331.45|331.3|331.45|331.3|331.45|331.2|2
1646048000000|2022-02-28 11:33:20||331.25||331.25||331.25||331.25|0
1646048010000|2022-02-28 11:33:30|331.4|331.2|331.45|331.25|331.45|331.25|331.4|331.2|0
1646048020000|2022-02-28 11:33:40|331.4||331.45||331.45||331.4||0
1646048050000|2022-02-28 11:34:10|331.4|331.2|331.45|331.25|331.45|331.25|331.4|331.2|0
1646048060000|2022-02-28 11:34:20|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.15|2
1646048080000|2022-02-28 11:34:40|||||||||1
1646048090000|2022-02-28 11:34:50|||||||||3
1646048100000|2022-02-28 11:35:00|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|25
1646048110000|2022-02-28 11:35:10|331.4||331.4||331.4||331.35||0
1646048120000|2022-02-28 11:35:20|331.35|331.25|331.35|331.15|331.35|331.25|331.35|331.15|1
1646048130000|2022-02-28 11:35:30||331.2||331.2||331.2||331.2|0
1646048140000|2022-02-28 11:35:40||331.15||331.15||331.2||331.15|0
1646048150000|2022-02-28 11:35:50||331.2||331.2||331.2||331.15|0
1646048160000|2022-02-28 11:36:00||331.15||331.2||331.2||331.15|0
1646048170000|2022-02-28 11:36:10||331.15||331.2||331.2||331.15|0
1646048180000|2022-02-28 11:36:20|331.3|331.15|331.3|331.15|331.3|331.2|331.3|331.1|0
1646048190000|2022-02-28 11:36:30|331.25|331.1|331.25|331.05|331.3|331.15|331.25|331.05|0
1646048200000|2022-02-28 11:36:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1646048210000|2022-02-28 11:36:50|331.25||331.25||331.25||331.25||0
1646048220000|2022-02-28 11:37:00|331.3|331.15|331.3|331.15|331.3|331.15|331.3|331.15|0
1646048230000|2022-02-28 11:37:10|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.1|1
1646048240000|2022-02-28 11:37:20|331.3||331.3||331.3||331.25||0
1646048250000|2022-02-28 11:37:30||331.15||331.15||331.15||331.15|0
1646048260000|2022-02-28 11:37:40||331.1||331.15||331.15||331.1|0
1646048270000|2022-02-28 11:37:50|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|1
1646048280000|2022-02-28 11:38:00|331.4|331.25|331.45|331.3|331.45|331.3|331.4|331.25|3
1646048290000|2022-02-28 11:38:10|331.4|331.25|331.4|331.25|331.45|331.25|331.4|331.25|0
1646048300000|2022-02-28 11:38:20|331.45|331.3|331.45|331.3|331.45|331.3|331.4|331.3|0
1646048310000|2022-02-28 11:38:30|331.5||331.5||331.5||331.5||1
1646048330000|2022-02-28 11:38:50||331.35||331.3||331.35||331.3|0
1646048340000|2022-02-28 11:39:00|331.45|331.25|331.5|331.3|331.5|331.3|331.45|331.25|0
1646048350000|2022-02-28 11:39:10||331.25||331.25||331.3||331.25|0
1646048360000|2022-02-28 11:39:20||331.3||331.3||331.3||331.3|0
1646048380000|2022-02-28 11:39:40||331.35||331.35||331.35||331.35|0
1646048390000|2022-02-28 11:39:50||331.3||331.35||331.35||331.3|0
1646048400000|2022-02-28 11:40:00||331.3||331.3||331.3||331.3|0
1646048440000|2022-02-28 11:40:40||331.25||331.25||331.25||331.25|0
1646048450000|2022-02-28 11:40:50||331.3||331.3||331.3||331.3|0
1646048460000|2022-02-28 11:41:00||331.25||331.25||331.25||331.25|0
1646048470000|2022-02-28 11:41:10||331.3||331.3||331.3||331.3|0
1646048480000|2022-02-28 11:41:20|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|6
1646048490000|2022-02-28 11:41:30||331.45||331.4||331.45||331.4|0
1646048500000|2022-02-28 11:41:40||331.45||331.4||331.45||331.4|0
1646048510000|2022-02-28 11:41:50|331.55|331.45|331.6|331.4|331.6|331.45|331.55|331.4|0
1646048520000|2022-02-28 11:42:00||331.45||331.4||331.45||331.4|0
1646048530000|2022-02-28 11:42:10|331.55||331.6||331.6||331.55||0
1646048540000|2022-02-28 11:42:20|331.55|331.45|331.6|331.4|331.6|331.45|331.55|331.4|0
1646048550000|2022-02-28 11:42:30||331.45||331.4||331.45||331.4|0
1646048570000|2022-02-28 11:42:50|331.55||331.55||331.6||331.55||0
1646048580000|2022-02-28 11:43:00|331.5|331.3|331.5|331.3|331.5|331.3|331.45|331.3|21
1646048590000|2022-02-28 11:43:10|331.45|331.25|331.5|331.3|331.5|331.35|331.45|331.25|3
1646048600000|2022-02-28 11:43:20||331.35||331.35||331.35||331.3|0
1646048610000|2022-02-28 11:43:30||331.3||331.3||331.35||331.3|0
1646048620000|2022-02-28 11:43:40||331.35||331.35||331.35||331.3|5
1646048630000|2022-02-28 11:43:50||331.3||331.3||331.35||331.3|0
1646048640000|2022-02-28 11:44:00||331.35||331.3||331.35||331.3|0
1646048650000|2022-02-28 11:44:10||331.35||331.3||331.35||331.3|0
1646048660000|2022-02-28 11:44:20||331.35||331.3||331.35||331.3|0
1646048670000|2022-02-28 11:44:30|331.45|331.25|331.4|331.25|331.5|331.25|331.4|331.25|0
1646048680000|2022-02-28 11:44:40|331.45|331.3|331.45|331.25|331.45|331.3|331.4|331.25|0
1646048690000|2022-02-28 11:44:50||331.3||331.3||331.3||331.25|1
1646048700000|2022-02-28 11:45:00|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|0
1646048710000|2022-02-28 11:45:10||331.2||331.25||331.25||331.2|2
1646048740000|2022-02-28 11:45:40|||||||||11
1646048750000|2022-02-28 11:45:50|331.45|331.3|331.45|331.25|331.45|331.3|331.45|331.25|1
1646048760000|2022-02-28 11:46:00|331.4|331.3|331.45|331.25|331.45|331.3|331.4|331.25|0
1646048770000|2022-02-28 11:46:10|331.35|331.2|331.4|331.25|331.4|331.25|331.35|331.2|7
1646048780000|2022-02-28 11:46:20|||||||||2
1646048790000|2022-02-28 11:46:30|331.45|331.2|331.4|331.25|331.45|331.25|331.35|331.2|6
1646048800000|2022-02-28 11:46:40|331.35|331.2|331.4|331.25|331.4|331.25|331.35|331.2|5
1646048810000|2022-02-28 11:46:50|331.45|331.3|331.45|331.25|331.45|331.3|331.45|331.25|1
1646048820000|2022-02-28 11:47:00||331.3||331.3||331.3||331.3|0
1646048830000|2022-02-28 11:47:10|331.5||331.45||331.5||331.45||4
1646048840000|2022-02-28 11:47:20|331.5||331.5||331.5||331.45||0
1646048850000|2022-02-28 11:47:30|331.45|331.35|331.5|331.3|331.5|331.35|331.45|331.3|0
1646048870000|2022-02-28 11:47:50||331.35||331.35||331.35||331.35|0
1646048880000|2022-02-28 11:48:00||331.3||331.3||331.3||331.3|0
1646048890000|2022-02-28 11:48:10||331.25||331.25||331.3||331.25|0
1646048900000|2022-02-28 11:48:20||331.3||331.3||331.3||331.25|0
1646048910000|2022-02-28 11:48:30||331.25||331.3||331.3||331.25|0
1646048920000|2022-02-28 11:48:40||331.25||331.3||331.3||331.25|0
1646048950000|2022-02-28 11:49:10||331.35||331.3||331.35||331.3|0
1646049040000|2022-02-28 11:50:40|331.55|331.35|331.55|331.3|331.55|331.35|331.5|331.3|2
1646049050000|2022-02-28 11:50:50|331.5||331.5||331.55||331.5||0
1646049060000|2022-02-28 11:51:00|331.55||331.55||331.55||331.5||0
1646049070000|2022-02-28 11:51:10|331.5||331.5||331.55||331.5||0
1646049080000|2022-02-28 11:51:20||331.25||331.25||331.25||331.25|0
1646049100000|2022-02-28 11:51:40||331.3||331.3||331.3||331.25|0
1646049110000|2022-02-28 11:51:50||331.25||331.3||331.3||331.25|0
1646049120000|2022-02-28 11:52:00||331.25||331.25||331.25||331.25|0
1646049260000|2022-02-28 11:54:20||331.3||331.3||331.3||331.25|0
1646049270000|2022-02-28 11:54:30||331.25||331.25||331.3||331.25|0
1646049280000|2022-02-28 11:54:40||331.3||331.3||331.3||331.3|0
1646049290000|2022-02-28 11:54:50||331.25||331.25||331.25||331.25|0
1646049310000|2022-02-28 11:55:10||331.3||331.25||331.3||331.25|0
1646049330000|2022-02-28 11:55:30||331.3||331.25||331.3||331.25|0
1646049360000|2022-02-28 11:56:00|331.55|331.3|331.55|331.35|331.55|331.35|331.55|331.3|3
1646049370000|2022-02-28 11:56:10|331.6|331.4|331.5|331.3|331.6|331.4|331.5|331.3|5
1646049380000|2022-02-28 11:56:20||331.35||331.35||331.35||331.35|0
1646049390000|2022-02-28 11:56:30||331.3||331.3||331.3||331.3|1
1646049400000|2022-02-28 11:56:40||331.35||331.35||331.35||331.35|0
1646049410000|2022-02-28 11:56:50||331.3||331.3||331.3||331.3|0
1646049420000|2022-02-28 11:57:00||331.35||331.35||331.35||331.35|0
1646049430000|2022-02-28 11:57:10|331.55|331.4|331.55|331.4|331.55|331.4|331.55|331.4|2
1646049440000|2022-02-28 11:57:20|331.6|331.45|331.55|331.4|331.6|331.45|331.55|331.4|1
1646049450000|2022-02-28 11:57:30|331.5|331.35|331.5|331.3|331.5|331.35|331.5|331.3|1
1646049460000|2022-02-28 11:57:40|331.55|331.35|331.55|331.35|331.55|331.4|331.55|331.35|10
1646049470000|2022-02-28 11:57:50|331.5|331.4|331.5|331.35|331.55|331.4|331.5|331.35|8
1646049480000|2022-02-28 11:58:00||331.3||331.3||331.3||331.3|1
1646049520000|2022-02-28 11:58:40||331.25||331.25||331.25||331.25|2
1646049540000|2022-02-28 11:59:00||331.3||331.25||331.3||331.25|0
1646049590000|2022-02-28 11:59:50||331.2||331.25||331.25||331.2|5
1646049600000|2022-02-28 12:00:00||331.3||331.3||331.3||331.25|0
1646049620000|2022-02-28 12:00:20|331.55|331.4|331.55|331.4|331.55|331.4|331.55|331.4|7
1646049630000|2022-02-28 12:00:30|331.6|331.45|331.7|331.5|331.7|331.5|331.6|331.45|11
1646049640000|2022-02-28 12:00:40|331.65|331.55|331.7|331.55|331.7|331.55|331.65|331.55|2
1646049650000|2022-02-28 12:00:50||331.5||331.55||331.55||331.5|11
1646049660000|2022-02-28 12:01:00|||||||||2
1646049670000|2022-02-28 12:01:10|||||||||1
1646049680000|2022-02-28 12:01:20|331.65|331.5|331.65|331.5|331.65|331.5|331.65|331.5|1
1646049690000|2022-02-28 12:01:30|331.7|331.55|331.7|331.55|331.7|331.55|331.7|331.55|13
1646049700000|2022-02-28 12:01:40|||||||||1
1646049720000|2022-02-28 12:02:00|331.75|331.6|331.7|331.55|331.75|331.6|331.7|331.55|6
1646049740000|2022-02-28 12:02:20|331.65|331.5|331.65|331.5|331.65|331.5|331.65|331.5|1
1646049760000|2022-02-28 12:02:40|331.6|331.45|331.6|331.4|331.6|331.45|331.6|331.4|0
1646049770000|2022-02-28 12:02:50|331.55||331.55||331.6||331.55||1
1646049780000|2022-02-28 12:03:00|331.5|331.35|331.5|331.3|331.5|331.35|331.5|331.3|0
1646049800000|2022-02-28 12:03:20|331.4|331.25|331.4|331.25|331.45|331.3|331.4|331.25|42
1646049810000|2022-02-28 12:03:30|331.45|331.3|331.5|331.3|331.5|331.3|331.45|331.3|8
1646049820000|2022-02-28 12:03:40||331.35||331.35||331.35||331.35|0
1646049840000|2022-02-28 12:04:00|||||||||15
1646049850000|2022-02-28 12:04:10|331.55|331.4|331.5|331.35|331.55|331.4|331.5|331.35|1
1646049860000|2022-02-28 12:04:20|331.55||331.5||331.55||331.5||0
1646049900000|2022-02-28 12:05:00|331.55|331.4|331.55|331.4|331.6|331.45|331.55|331.4|2
1646049910000|2022-02-28 12:05:10|331.6|331.35|331.55|331.35|331.6|331.4|331.55|331.35|0
1646049920000|2022-02-28 12:05:20|331.5|331.4|331.55|331.4|331.55|331.4|331.5|331.35|1
1646049930000|2022-02-28 12:05:30|331.6|331.45|331.55|331.4|331.6|331.45|331.55|331.4|1
1646049940000|2022-02-28 12:05:40|331.6|331.45|331.6|331.45|331.6|331.45|331.6|331.45|2
1646049960000|2022-02-28 12:06:00|331.55|331.4|331.6|331.45|331.6|331.45|331.55|331.4|11
1646049980000|2022-02-28 12:06:20|331.65|331.5|331.7|331.5|331.7|331.5|331.65|331.45|1
1646050000000|2022-02-28 12:06:40||331.55||331.5||331.55||331.5|0
1646050020000|2022-02-28 12:07:00|331.65|331.45|331.65|331.5|331.65|331.5|331.65|331.45|0
1646050030000|2022-02-28 12:07:10|331.7||331.65||331.7||331.65||0
1646050040000|2022-02-28 12:07:20|331.7||331.65||331.7||331.65||0
1646050050000|2022-02-28 12:07:30||331.45||331.45||331.5||331.45|0
1646050060000|2022-02-28 12:07:40||331.5||331.5||331.5||331.5|1
1646050080000|2022-02-28 12:08:00|331.7||331.65||331.7||331.65||1
1646050090000|2022-02-28 12:08:10|331.6|331.45|331.65|331.45|331.65|331.45|331.6|331.45|0
1646050100000|2022-02-28 12:08:20|331.6|331.5|331.65|331.5|331.65|331.5|331.6|331.45|0
1646050110000|2022-02-28 12:08:30|331.7|331.55|331.7|331.55|331.7|331.55|331.7|331.55|1
1646050120000|2022-02-28 12:08:40|331.75|331.5|331.8|331.65|331.8|331.65|331.75|331.5|4
1646050130000|2022-02-28 12:08:50||331.6||331.65||331.65||331.6|0
1646050140000|2022-02-28 12:09:00||331.6||331.6||331.65||331.6|0
1646050150000|2022-02-28 12:09:10||331.65||331.65||331.65||331.65|1
1646050160000|2022-02-28 12:09:20|331.9|331.7|331.85|331.7|331.9|331.7|331.85|331.7|2
1646050170000|2022-02-28 12:09:30|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|1
1646050200000|2022-02-28 12:10:00|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|3
1646050210000|2022-02-28 12:10:10|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|1
1646050220000|2022-02-28 12:10:20|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.65|22
1646050240000|2022-02-28 12:10:40|331.9||331.9||331.9||331.9||6
1646050250000|2022-02-28 12:10:50||331.75||331.75||331.75||331.75|0
1646050260000|2022-02-28 12:11:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|5
1646050280000|2022-02-28 12:11:20|332|331.85|331.95|331.75|332|331.85|331.95|331.75|10
1646050290000|2022-02-28 12:11:30|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|1
1646050340000|2022-02-28 12:12:20|331.85|331.65|331.85|331.65|331.85|331.65|331.85|331.65|0
1646050350000|2022-02-28 12:12:30|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|0
1646050360000|2022-02-28 12:12:40|331.75||331.75||331.75||331.75||0
1646050370000|2022-02-28 12:12:50||331.55||331.6||331.6||331.55|0
1646050390000|2022-02-28 12:13:10|331.8|331.65|331.85|331.65|331.85|331.7|331.8|331.6|17
1646050400000|2022-02-28 12:13:20||331.7||331.65||331.7||331.65|1
1646050410000|2022-02-28 12:13:30|331.9|331.7|331.9|331.75|331.95|331.75|331.9|331.7|3
1646050420000|2022-02-28 12:13:40|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.75|23
1646050430000|2022-02-28 12:13:50||331.75||331.75||331.8||331.75|0
1646050440000|2022-02-28 12:14:00|332|331.8|331.95|331.75|332|331.8|331.95|331.75|0
1646050450000|2022-02-28 12:14:10||331.8||331.8||331.8||331.75|0
1646050460000|2022-02-28 12:14:20|332|331.85|332|331.85|332|331.85|332|331.85|4
1646050470000|2022-02-28 12:14:30|332.05|331.9|332|331.8|332.05|331.9|332|331.8|1
1646050480000|2022-02-28 12:14:40|332.05|331.85|332.05|331.85|332.05|331.85|332|331.85|0
1646050490000|2022-02-28 12:14:50|332|331.95|332.1|331.95|332.1|331.95|332|331.9|22
1646050500000|2022-02-28 12:15:00|||||||||3
1646050520000|2022-02-28 12:15:20||331.9||331.95||331.95||331.9|8
1646050530000|2022-02-28 12:15:30|||||||||1
1646050540000|2022-02-28 12:15:40|332.15||332.15||332.15||332.15||1
1646050550000|2022-02-28 12:15:50|332.05|332|332|331.85|332.05|332|332|331.85|22
1646050570000|2022-02-28 12:16:10|331.95|331.8|331.95|331.75|331.95|331.8|331.95|331.75|1
1646050580000|2022-02-28 12:16:20|331.9|331.65|331.85|331.65|331.9|331.7|331.8|331.65|2
1646050590000|2022-02-28 12:16:30|331.8||331.8||331.85||331.8||0
1646050600000|2022-02-28 12:16:40|331.85||331.85||331.85||331.8||1
1646050610000|2022-02-28 12:16:50|331.8||331.85||331.85||331.8||4
1646050620000|2022-02-28 12:17:00||331.7||331.65||331.7||331.65|3
1646050630000|2022-02-28 12:17:10|331.8||331.85||331.85||331.8||0
1646050640000|2022-02-28 12:17:20||331.7||331.7||331.7||331.65|2
1646050650000|2022-02-28 12:17:30||331.65||331.65||331.65||331.65|0
1646050660000|2022-02-28 12:17:40|331.8|331.6|331.8|331.65|331.85|331.65|331.75|331.6|2
1646050670000|2022-02-28 12:17:50|331.85|331.7|331.85|331.65|331.85|331.7|331.85|331.65|1
1646050680000|2022-02-28 12:18:00|331.8||331.8||331.8||331.8||0
1646050690000|2022-02-28 12:18:10|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.6|1
1646050700000|2022-02-28 12:18:20|331.8|331.55|331.75|331.6|331.8|331.6|331.75|331.55|0
1646050710000|2022-02-28 12:18:30||331.55||331.6||331.6||331.55|0
1646050720000|2022-02-28 12:18:40|331.8|331.65|331.8|331.6|331.8|331.65|331.75|331.6|3
1646050730000|2022-02-28 12:18:50|331.85|331.65|331.85|331.7|331.85|331.7|331.85|331.65|2
1646050740000|2022-02-28 12:19:00||331.65||331.7||331.7||331.65|0
1646050750000|2022-02-28 12:19:10|||||||||23
1646050760000|2022-02-28 12:19:20|331.8|331.65|331.8|331.6|331.8|331.65|331.75|331.6|8
1646050770000|2022-02-28 12:19:30|331.75|331.65|331.8|331.6|331.8|331.65|331.75|331.6|0
1646050780000|2022-02-28 12:19:40|331.75|331.65|331.8|331.6|331.8|331.65|331.75|331.6|3
1646050790000|2022-02-28 12:19:50|331.75|331.65|331.8|331.65|331.8|331.65|331.75|331.6|4
1646050800000|2022-02-28 12:20:00||331.6||331.6||331.65||331.6|0
1646050810000|2022-02-28 12:20:10|331.85|331.65|331.8|331.65|331.85|331.65|331.8|331.6|2
1646050820000|2022-02-28 12:20:20|331.85|331.7|331.8|331.65|331.85|331.7|331.8|331.65|8
1646050840000|2022-02-28 12:20:40|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|1
1646050850000|2022-02-28 12:20:50|331.9|331.75|331.9|331.7|331.9|331.75|331.85|331.7|112
1646050860000|2022-02-28 12:21:00|331.85||331.85||331.9||331.85||0
1646050870000|2022-02-28 12:21:10|331.9||331.9||331.9||331.85||2
1646050880000|2022-02-28 12:21:20|331.85|331.75|331.85|331.7|331.9|331.75|331.85|331.7|1
1646050890000|2022-02-28 12:21:30|331.9|331.65|331.85|331.7|331.9|331.75|331.8|331.65|5
1646050900000|2022-02-28 12:21:40|331.9|331.75|331.95|331.75|331.95|331.8|331.9|331.75|8
1646050910000|2022-02-28 12:21:50|332|331.8|331.95|331.8|332|331.8|331.95|331.8|1
1646050920000|2022-02-28 12:22:00|332|331.85|332|331.8|332.05|331.9|331.95|331.8|4
1646050930000|2022-02-28 12:22:10|331.95||332||332||331.95||0
1646050940000|2022-02-28 12:22:20|331.95|331.85|331.95|331.8|332|331.85|331.95|331.8|0
1646050950000|2022-02-28 12:22:30|331.9|331.75|332|331.8|332|331.8|331.9|331.7|3
1646050960000|2022-02-28 12:22:40|331.95|331.75|331.95|331.75|331.95|331.8|331.95|331.75|3
1646050970000|2022-02-28 12:22:50||331.8||331.8||331.8||331.75|0
1646050980000|2022-02-28 12:23:00|332||332||332||331.95||1
1646050990000|2022-02-28 12:23:10|332.05|331.85|332|331.85|332.05|331.85|332|331.85|0
1646051000000|2022-02-28 12:23:20|332.05|331.8|332|331.85|332.05|331.85|332|331.8|0
1646051010000|2022-02-28 12:23:30|332.05|331.9|332.05|331.9|332.05|331.9|332.05|331.9|1
1646051020000|2022-02-28 12:23:40|332|331.85|332.05|331.9|332.05|331.9|332|331.85|1
1646051030000|2022-02-28 12:23:50||331.85||331.9||331.9||331.85|0
1646051040000|2022-02-28 12:24:00|332.1|331.95|332.15|332|332.15|332|332.1|331.95|1
1646051050000|2022-02-28 12:24:10|332.1|331.95|332.1|331.95|332.15|332|332.1|331.95|0
1646051060000|2022-02-28 12:24:20|332.05|331.9|332.05|331.9|332.1|331.95|332.05|331.9|0
1646051070000|2022-02-28 12:24:30|332.1|331.95|332.1|331.9|332.1|331.95|332.1|331.9|0
1646051080000|2022-02-28 12:24:40|332.15|331.95|332.15|331.95|332.2|332.05|332.1|331.9|7
1646051090000|2022-02-28 12:24:50|332.1|332|332.2|332|332.2|332.05|332.1|332|6
1646051100000|2022-02-28 12:25:00|332.15|332.05|332.2|332|332.2|332.05|332.15|332|0
1646051110000|2022-02-28 12:25:10|332.25|332.05|332.2|332|332.25|332.05|332.2|332|0
1646051120000|2022-02-28 12:25:20|332.15|332.05|332.15|332|332.2|332.05|332.15|332|0
1646051130000|2022-02-28 12:25:30|332.2|331.95|332.1|331.9|332.2|332|332.1|331.9|0
1646051140000|2022-02-28 12:25:40||331.95||331.9||331.95||331.9|0
1646051150000|2022-02-28 12:25:50|332.05|331.95|332.15|331.95|332.15|331.95|332.05|331.9|0
1646051160000|2022-02-28 12:26:00|332.1|331.9|332.1|331.9|332.15|331.9|332.1|331.9|0
1646051170000|2022-02-28 12:26:10|332.15|331.95|332.15|331.95|332.15|331.95|332.1|331.9|0
1646051180000|2022-02-28 12:26:20|332.1|331.9|332.15|331.95|332.15|331.95|332.1|331.9|0
1646051190000|2022-02-28 12:26:30|332.1|331.9|332.1|331.9|332.15|331.9|332.1|331.9|0
1646051200000|2022-02-28 12:26:40|332.05|331.95|332.05|331.9|332.05|331.95|332.05|331.9|0
1646051210000|2022-02-28 12:26:50|332.1|331.95|332.2|332|332.2|332|332.05|331.9|1
1646051220000|2022-02-28 12:27:00|332.15||332.2||332.2||332.15||0
1646051230000|2022-02-28 12:27:10|332.15|332.05|332.25|332.05|332.25|332.05|332.15|332|3
1646051240000|2022-02-28 12:27:20|332.2|332|332.15|332|332.25|332.05|332.15|332|0
1646051250000|2022-02-28 12:27:30|332.2|331.95|332.15|332|332.2|332|332.15|331.95|0
1646051260000|2022-02-28 12:27:40|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|0
1646051270000|2022-02-28 12:27:50|332.15||332.15||332.15||332.1||0
1646051280000|2022-02-28 12:28:00|332.1|332|332.1|331.95|332.15|332|332.1|331.95|0
1646051320000|2022-02-28 12:28:40|332.05|331.9|332.1|331.9|332.1|331.9|332.05|331.9|0
1646051330000|2022-02-28 12:28:50|332.05|331.95|332.05|331.85|332.05|331.95|332.05|331.85|6
1646051340000|2022-02-28 12:29:00|332.1|331.9|332|331.85|332.1|331.9|332|331.85|0
1646051350000|2022-02-28 12:29:10|332.05|331.75|331.95|331.75|332.05|331.8|331.95|331.75|6
1646051360000|2022-02-28 12:29:20||331.8||331.8||331.8||331.8|9
1646051380000|2022-02-28 12:29:40|332.05|331.85|331.9|331.75|332.05|331.85|331.85|331.7|30
1646051400000|2022-02-28 12:30:00|331.95|331.8|331.9|331.75|331.95|331.8|331.85|331.7|5
1646051410000|2022-02-28 12:30:10|331.85|331.7|331.85|331.7|331.9|331.7|331.85|331.65|1
1646051420000|2022-02-28 12:30:20|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|5
1646051430000|2022-02-28 12:30:30|331.9|331.75|331.95|331.75|331.95|331.8|331.9|331.75|8
1646051440000|2022-02-28 12:30:40|332|331.8|332|331.85|332|331.85|332|331.8|2
1646051450000|2022-02-28 12:30:50|331.95|331.8|332|331.8|332|331.85|331.95|331.75|0
1646051460000|2022-02-28 12:31:00|331.95|331.85|331.95|331.8|332|331.85|331.95|331.75|0
1646051470000|2022-02-28 12:31:10|332|331.75|331.95|331.75|332|331.8|331.95|331.75|0
1646051480000|2022-02-28 12:31:20||331.8||331.75||331.8||331.75|0
1646051490000|2022-02-28 12:31:30||331.8||331.8||331.8||331.75|0
1646051500000|2022-02-28 12:31:40|332|331.85|332.05|331.85|332.05|331.9|332|331.8|10
1646051510000|2022-02-28 12:31:50|332|331.8|331.95|331.8|332|331.85|331.95|331.8|0
1646051520000|2022-02-28 12:32:00|331.9|331.75|331.9|331.75|331.95|331.8|331.9|331.75|1
1646051540000|2022-02-28 12:32:20|331.95|331.8|331.9|331.7|331.95|331.8|331.85|331.7|7
1646051550000|2022-02-28 12:32:30|331.85||331.9||331.9||331.85||0
1646051560000|2022-02-28 12:32:40|331.85||331.85||331.9||331.85||0
1646051570000|2022-02-28 12:32:50|331.9|331.75|331.9|331.7|331.95|331.75|331.9|331.7|1
1646051580000|2022-02-28 12:33:00|331.95|331.75|331.9|331.75|331.95|331.75|331.85|331.7|0
1646051590000|2022-02-28 12:33:10||331.7||331.75||331.75||331.7|0
1646051600000|2022-02-28 12:33:20|331.95|331.8|332|331.8|332|331.8|331.95|331.75|0
1646051610000|2022-02-28 12:33:30|331.95||332||332||331.95||0
1646051620000|2022-02-28 12:33:40|331.95|331.85|332|331.85|332|331.85|331.95|331.8|0
1646051630000|2022-02-28 12:33:50|331.95|331.8|332|331.8|332|331.85|331.95|331.8|0
1646051640000|2022-02-28 12:34:00|331.95||331.95||332||331.95||0
1646051660000|2022-02-28 12:34:20|332|331.75|331.9|331.7|332|331.75|331.9|331.7|1
1646051670000|2022-02-28 12:34:30||331.75||331.7||331.75||331.7|0
1646051680000|2022-02-28 12:34:40|331.95|331.75|331.95|331.75|331.95|331.8|331.95|331.75|0
1646051690000|2022-02-28 12:34:50|331.9||331.95||331.95||331.9||0
1646051700000|2022-02-28 12:35:00|331.9|331.7|331.9|331.75|331.95|331.75|331.9|331.7|0
1646051710000|2022-02-28 12:35:10|331.95||331.95||331.95||331.9||0
1646051720000|2022-02-28 12:35:20|331.9||331.95||331.95||331.9||0
1646051730000|2022-02-28 12:35:30|331.9||331.95||331.95||331.9||0
1646051740000|2022-02-28 12:35:40|331.9||331.9||331.9||331.9||0
1646051750000|2022-02-28 12:35:50||331.7||331.75||331.75||331.7|0
1646051760000|2022-02-28 12:36:00|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|0
1646051770000|2022-02-28 12:36:10|331.8|331.65|331.9|331.7|331.9|331.75|331.8|331.65|7
1646051780000|2022-02-28 12:36:20|331.85|331.75|331.85|331.7|331.9|331.75|331.85|331.7|0
1646051790000|2022-02-28 12:36:30|331.9||331.85||331.9||331.85||0
1646051800000|2022-02-28 12:36:40|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|1
1646051810000|2022-02-28 12:36:50|331.9|331.8|331.95|331.8|331.95|331.8|331.9|331.75|0
1646051820000|2022-02-28 12:37:00|332|331.75|331.95|331.75|332|331.8|331.95|331.75|0
1646051830000|2022-02-28 12:37:10|331.9|331.8|331.95|331.75|331.95|331.8|331.9|331.75|0
1646051840000|2022-02-28 12:37:20|331.9|331.7|331.9|331.75|331.95|331.75|331.9|331.7|1
1646051850000|2022-02-28 12:37:30|331.95|331.7|331.95|331.75|331.95|331.75|331.9|331.7|0
1646051860000|2022-02-28 12:37:40|331.9|331.8|331.95|331.8|331.95|331.8|331.9|331.8|0
1646051870000|2022-02-28 12:37:50|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|0
1646051880000|2022-02-28 12:38:00|331.9|331.8|331.9|331.75|331.9|331.8|331.9|331.75|1
1646051900000|2022-02-28 12:38:20|331.95|331.8|331.95|331.75|331.95|331.8|331.95|331.75|0
1646051910000|2022-02-28 12:38:30|331.9|331.8|331.9|331.75|331.9|331.8|331.9|331.75|0
1646051920000|2022-02-28 12:38:40|331.95|331.8|331.9|331.75|331.95|331.8|331.9|331.75|0
1646051930000|2022-02-28 12:38:50|331.95|331.8|331.95|331.8|331.95|331.8|331.9|331.75|0
1646051940000|2022-02-28 12:39:00||331.75||331.8||331.8||331.75|0
1646051950000|2022-02-28 12:39:10|331.9|331.75|331.9|331.7|331.9|331.8|331.9|331.7|0
1646051960000|2022-02-28 12:39:20|331.85|331.75|331.8|331.65|331.9|331.75|331.8|331.65|0
1646051970000|2022-02-28 12:39:30|331.85|331.7|331.85|331.7|331.9|331.7|331.85|331.7|2
1646051980000|2022-02-28 12:39:40|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.7|3
1646051990000|2022-02-28 12:39:50|331.9|331.65|331.85|331.65|331.9|331.7|331.8|331.65|1
1646052000000|2022-02-28 12:40:00|331.8||331.85||331.85||331.8||0
1646052010000|2022-02-28 12:40:10|331.8|331.6|331.8|331.65|331.85|331.65|331.8|331.6|0
1646052020000|2022-02-28 12:40:20|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.65|3
1646052030000|2022-02-28 12:40:30|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|4
1646052040000|2022-02-28 12:40:40|331.95|331.7|331.9|331.7|331.95|331.75|331.9|331.7|0
1646052050000|2022-02-28 12:40:50|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.65|0
1646052060000|2022-02-28 12:41:00|331.95|331.8|331.95|331.8|332|331.8|331.95|331.8|0
1646052070000|2022-02-28 12:41:10|331.9|331.75|331.85|331.7|331.9|331.8|331.85|331.65|0
1646052080000|2022-02-28 12:41:20|331.8|331.65|331.85|331.65|331.85|331.7|331.8|331.65|0
1646052090000|2022-02-28 12:41:30|331.8|331.7|331.8|331.65|331.85|331.7|331.8|331.6|0
1646052100000|2022-02-28 12:41:40|331.85|331.7|331.9|331.7|331.9|331.75|331.85|331.7|1
1646052110000|2022-02-28 12:41:50|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|1
1646052120000|2022-02-28 12:42:00|331.85|331.75|331.85|331.7|331.9|331.75|331.85|331.7|0
1646052130000|2022-02-28 12:42:10|331.9|331.65|331.9|331.7|331.9|331.7|331.85|331.65|0
1646052140000|2022-02-28 12:42:20|331.85|331.65|331.85|331.65|331.85|331.65|331.8|331.6|4
1646052150000|2022-02-28 12:42:30|331.8|331.7|331.85|331.65|331.85|331.7|331.8|331.6|0
1646052160000|2022-02-28 12:42:40|331.8|331.55|331.8|331.65|331.85|331.65|331.75|331.55|18
1646052170000|2022-02-28 12:42:50|331.9|331.7|331.9|331.7|331.9|331.75|331.85|331.7|5
1646052180000|2022-02-28 12:43:00|331.85|331.65|331.85|331.65|331.9|331.7|331.85|331.65|0
1646052190000|2022-02-28 12:43:10||331.7||331.65||331.7||331.65|0
1646052200000|2022-02-28 12:43:20||331.7||331.65||331.7||331.65|0
1646052210000|2022-02-28 12:43:30|331.95|331.7|331.95|331.8|331.95|331.8|331.95|331.7|7
1646052220000|2022-02-28 12:43:40|331.9|331.7|331.9|331.7|331.95|331.8|331.9|331.7|45
1646052230000|2022-02-28 12:43:50|331.85|331.65|331.85|331.65|331.9|331.7|331.85|331.65|8
1646052240000|2022-02-28 12:44:00||331.7||331.65||331.7||331.65|0
1646052250000|2022-02-28 12:44:10|331.8|331.7|331.85|331.65|331.85|331.7|331.8|331.65|0
1646052260000|2022-02-28 12:44:20|331.8||331.85||331.85||331.8||0
1646052270000|2022-02-28 12:44:30||331.7||331.7||331.7||331.65|0
1646052280000|2022-02-28 12:44:40|331.9|331.65|331.9|331.7|331.9|331.7|331.9|331.65|2
1646052300000|2022-02-28 12:45:00|331.95|331.75|331.95|331.75|331.95|331.8|331.95|331.75|4
1646052310000|2022-02-28 12:45:10|331.9|331.7|331.9|331.7|331.95|331.7|331.9|331.7|0
1646052320000|2022-02-28 12:45:20|331.85|331.65|331.85|331.65|331.85|331.65|331.85|331.65|0
1646052330000|2022-02-28 12:45:30|331.8||331.85||331.85||331.8||0
1646052340000|2022-02-28 12:45:40|331.8|331.7|331.8|331.65|331.8|331.7|331.8|331.65|0
1646052350000|2022-02-28 12:45:50|331.85||331.85||331.85||331.85||0
1646052370000|2022-02-28 12:46:10||331.7||331.7||331.7||331.65|0
1646052380000|2022-02-28 12:46:20|331.9||331.9||331.9||331.9||1
1646052390000|2022-02-28 12:46:30|331.85||331.85||331.9||331.85||0
1646052400000|2022-02-28 12:46:40|331.9|331.75|331.95|331.75|331.95|331.8|331.85|331.75|5
1646052410000|2022-02-28 12:46:50||331.8||331.75||331.8||331.75|0
1646052420000|2022-02-28 12:47:00|332|331.8|332|331.85|332|331.85|332|331.8|1
1646052430000|2022-02-28 12:47:10|332.05||332.05||332.05||332.05||1
1646052440000|2022-02-28 12:47:20|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|2
1646052450000|2022-02-28 12:47:30|332.05||332.1||332.1||332.05||0
1646052460000|2022-02-28 12:47:40|332.15|331.95|332.15|331.95|332.15|331.95|332.15|331.95|0
1646052470000|2022-02-28 12:47:50|332.2|332|332.25|332.05|332.25|332.1|332.2|331.95|15
1646052480000|2022-02-28 12:48:00|332.2|332|332.25|332.05|332.25|332.1|332.2|332|0
1646052490000|2022-02-28 12:48:10|332.2||332.2||332.25||332.2||0
1646052500000|2022-02-28 12:48:20|332.25|332|332.25|332.05|332.25|332.1|332.2|332|0
1646052510000|2022-02-28 12:48:30|332.35|332.2|332.3|332.1|332.35|332.2|332.3|332.1|25
1646052530000|2022-02-28 12:48:50||332.15||332.15||332.15||332.15|0
1646052560000|2022-02-28 12:49:20|332.35|332.2|332.3|332.15|332.35|332.2|332.3|332.15|14
1646052570000|2022-02-28 12:49:30|332.35||332.3||332.35||332.3||0
1646052580000|2022-02-28 12:49:40|332.35||332.35||332.35||332.3||0
1646052590000|2022-02-28 12:49:50|332.3||332.3||332.35||332.3||0
1646052600000|2022-02-28 12:50:00|332.35||332.35||332.35||332.3||0
1646052610000|2022-02-28 12:50:10|332.3||332.3||332.3||332.3||0
1646052620000|2022-02-28 12:50:20|332.35|332.2|332.35|332.15|332.35|332.2|332.35|332.15|6
1646052630000|2022-02-28 12:50:30|332.4|332.2|332.4|332.2|332.4|332.2|332.35|332.15|7
1646052640000|2022-02-28 12:50:40||332.25||332.25||332.25||332.25|0
1646052670000|2022-02-28 12:51:10|332.35|332.2|332.4|332.2|332.4|332.2|332.35|332.2|0
1646052680000|2022-02-28 12:51:20|332.35|332.15|332.3|332.15|332.35|332.15|332.3|332.15|0
1646052710000|2022-02-28 12:51:50|332.25|332.05|332.25|332.1|332.25|332.1|332.25|332.05|2
1646052720000|2022-02-28 12:52:00|332.2|332.05|332.2|332.05|332.25|332.1|332.2|332.05|0
1646052730000|2022-02-28 12:52:10|332.15|332|332.2|332|332.2|332|332.15|332|0
1646052740000|2022-02-28 12:52:20|332.15|332.05|332.1|331.9|332.2|332.05|332.1|331.9|0
1646052750000|2022-02-28 12:52:30|332.15|331.95|332.15|331.95|332.15|331.95|332.15|331.95|4
1646052760000|2022-02-28 12:52:40||332||331.95||332||331.95|0
1646052770000|2022-02-28 12:52:50|332.1||332.15||332.15||332.1||0
1646052780000|2022-02-28 12:53:00|332.1|331.9|332.05|331.9|332.1|331.95|332.05|331.9|1
1646052790000|2022-02-28 12:53:10|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.9|0
1646052800000|2022-02-28 12:53:20|332.15|332|332.2|332.05|332.2|332.05|332.15|332|3
1646052810000|2022-02-28 12:53:30|332.25||332.25||332.25||332.2||1
1646052820000|2022-02-28 12:53:40|332.2|332|332.15|332|332.2|332.05|332.15|332|0
1646052830000|2022-02-28 12:53:50|332.2|332.05|332.15|331.95|332.2|332.05|332.1|331.95|2
1646052840000|2022-02-28 12:54:00|332.1|331.9|332.1|331.95|332.15|331.95|332.1|331.9|0
1646052860000|2022-02-28 12:54:20|332.15|332|332.2|332.05|332.2|332.05|332.15|332|4
1646052870000|2022-02-28 12:54:30|332.25|332|332.25|332.05|332.25|332.1|332.25|332|3
1646052880000|2022-02-28 12:54:40|332.2|332.1|332.25|332.1|332.25|332.1|332.2|332.05|0
1646052890000|2022-02-28 12:54:50|332.3|332.05|332.3|332.15|332.35|332.15|332.3|332.05|1
1646052900000|2022-02-28 12:55:00|332.25|332.1|332.25|332.1|332.25|332.1|332.25|332.1|5
1646052910000|2022-02-28 12:55:10|332.2|332.05|332.2|332.05|332.25|332.05|332.2|332|0
1646052920000|2022-02-28 12:55:20|332.25|332|332.2|332|332.25|332.05|332.2|332|0
1646052930000|2022-02-28 12:55:30|332.15|331.95|332.2|332|332.25|332|332.15|331.95|1
1646052940000|2022-02-28 12:55:40|332.15|331.95|332.2|332|332.2|332|332.15|331.95|3
1646052950000|2022-02-28 12:55:50|332.15|332.05|332.2|332|332.2|332.05|332.15|332|0
1646052960000|2022-02-28 12:56:00|332.15|332.05|332.15|331.95|332.2|332.05|332.15|331.95|0
1646052970000|2022-02-28 12:56:10||332||332||332||331.95|0
1646052980000|2022-02-28 12:56:20|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|10
1646053020000|2022-02-28 12:57:00|332.25||332.3||332.3||332.25||10
1646053030000|2022-02-28 12:57:10|332.25|332|332.2|332|332.25|332.05|332.15|332|17
1646053040000|2022-02-28 12:57:20|332.15|332.05|332.2|332|332.2|332.05|332.15|331.95|2
1646053050000|2022-02-28 12:57:30|332.15|331.95|332.15|332|332.2|332|332.15|331.95|0
1646053060000|2022-02-28 12:57:40||331.95||331.95||332||331.95|0
1646053070000|2022-02-28 12:57:50||332||331.95||332||331.95|0
1646053090000|2022-02-28 12:58:10|332.2|332|332.2|332|332.2|332.05|332.15|332|25
1646053100000|2022-02-28 12:58:20|332.15|331.9|332.1|331.95|332.2|331.95|332.1|331.9|4
1646053110000|2022-02-28 12:58:30|332.15|331.9|332|331.85|332.15|331.95|332|331.85|1
1646053120000|2022-02-28 12:58:40|332.05|331.8|332.05|331.85|332.05|331.85|332|331.8|0
1646053130000|2022-02-28 12:58:50|332|331.8|332.05|331.85|332.05|331.85|332|331.8|0
1646053140000|2022-02-28 12:59:00|332|331.8|331.9|331.7|332.05|331.85|331.9|331.65|3
1646053150000|2022-02-28 12:59:10|331.85|331.75|331.85|331.65|331.85|331.75|331.85|331.65|2
1646053160000|2022-02-28 12:59:20|331.8|331.7|331.85|331.65|331.85|331.7|331.8|331.65|16
1646053170000|2022-02-28 12:59:30|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.65|5
1646053180000|2022-02-28 12:59:40||331.75||331.75||331.75||331.7|0
1646053190000|2022-02-28 12:59:50|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|1
1646053200000|2022-02-28 13:00:00|331.9|331.65|331.8|331.65|331.9|331.7|331.8|331.65|3
1646053210000|2022-02-28 13:00:10|331.85|331.7|331.8|331.6|331.85|331.7|331.8|331.6|8
1646053220000|2022-02-28 13:00:20||331.65||331.65||331.65||331.6|21
1646053230000|2022-02-28 13:00:30|||||||||10
1646053240000|2022-02-28 13:00:40|331.85|331.7|331.8|331.65|331.85|331.7|331.8|331.65|7
1646053250000|2022-02-28 13:00:50|331.85||331.8||331.85||331.8||9
1646053260000|2022-02-28 13:01:00|331.85|331.7|331.8|331.65|331.85|331.7|331.8|331.65|17
1646053270000|2022-02-28 13:01:10|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|14
1646053290000|2022-02-28 13:01:30|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|8
1646053300000|2022-02-28 13:01:40|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|2
1646053310000|2022-02-28 13:01:50|331.8|331.65|331.8|331.65|331.85|331.65|331.8|331.65|0
1646053320000|2022-02-28 13:02:00|331.85|331.7|331.85|331.65|331.85|331.7|331.85|331.65|6
1646053330000|2022-02-28 13:02:10|331.9|331.7|331.95|331.8|331.95|331.8|331.9|331.65|13
1646053340000|2022-02-28 13:02:20|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|1
1646053350000|2022-02-28 13:02:30|331.9|331.8|331.95|331.75|331.95|331.8|331.9|331.75|1
1646053360000|2022-02-28 13:02:40|331.9|331.8|331.9|331.7|331.95|331.8|331.85|331.7|1
1646053370000|2022-02-28 13:02:50|331.85|331.65|331.9|331.7|331.9|331.75|331.85|331.65|0
1646053380000|2022-02-28 13:03:00|331.85|331.75|331.95|331.8|331.95|331.8|331.85|331.7|7
1646053390000|2022-02-28 13:03:10||331.75||331.8||331.8||331.75|0
1646053430000|2022-02-28 13:03:50|332|331.85|331.95|331.8|332.05|331.9|331.95|331.75|12
1646053440000|2022-02-28 13:04:00|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.7|1
1646053450000|2022-02-28 13:04:10||331.7||331.75||331.75||331.7|0
1646053460000|2022-02-28 13:04:20||331.7||331.7||331.75||331.7|0
1646053470000|2022-02-28 13:04:30||331.75||331.7||331.75||331.7|0
1646053480000|2022-02-28 13:04:40||331.75||331.7||331.75||331.7|0
1646053490000|2022-02-28 13:04:50|331.8|331.75|331.85|331.7|331.85|331.75|331.8|331.65|0
1646053500000|2022-02-28 13:05:00|331.8|331.65|331.85|331.65|331.85|331.7|331.8|331.65|0
1646053510000|2022-02-28 13:05:10|331.8|331.7|331.8|331.65|331.85|331.7|331.8|331.65|0
1646053520000|2022-02-28 13:05:20|||||||||1
1646053530000|2022-02-28 13:05:30|||||||||2
1646053540000|2022-02-28 13:05:40|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|2
1646053550000|2022-02-28 13:05:50|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|1
1646053560000|2022-02-28 13:06:00|331.85|331.7|331.85|331.65|331.85|331.7|331.8|331.65|0
1646053570000|2022-02-28 13:06:10|331.95|331.7|331.95|331.8|331.95|331.8|331.95|331.7|6
1646053600000|2022-02-28 13:06:40|332|331.85|332|331.8|332|331.85|332|331.8|9
1646053610000|2022-02-28 13:06:50||331.85||331.8||331.85||331.8|2
1646053620000|2022-02-28 13:07:00|331.95|331.85|331.95|331.75|331.95|331.85|331.9|331.75|19
1646053630000|2022-02-28 13:07:10|332|331.8|331.95|331.8|332|331.85|331.95|331.8|7
1646053640000|2022-02-28 13:07:20|331.9|331.75|331.9|331.75|331.95|331.75|331.9|331.75|1
1646053650000|2022-02-28 13:07:30|||||||||1
1646053660000|2022-02-28 13:07:40|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|1
1646053670000|2022-02-28 13:07:50|331.9|331.75|331.85|331.7|331.9|331.75|331.85|331.65|1
1646053680000|2022-02-28 13:08:00|331.9|331.65|331.9|331.7|331.9|331.7|331.85|331.65|2
1646053690000|2022-02-28 13:08:10|331.85|331.65|331.9|331.7|331.9|331.7|331.85|331.65|0
1646053700000|2022-02-28 13:08:20|331.85||331.9||331.9||331.85||0
1646053710000|2022-02-28 13:08:30|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|0
1646053720000|2022-02-28 13:08:40|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.7|0
1646053730000|2022-02-28 13:08:50|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.7|0
1646053740000|2022-02-28 13:09:00|331.85|331.7|331.85|331.7|331.9|331.75|331.85|331.7|1
1646053750000|2022-02-28 13:09:10|331.9|331.75|331.9|331.75|331.9|331.75|331.85|331.7|0
1646053760000|2022-02-28 13:09:20|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.75|5
1646053770000|2022-02-28 13:09:30|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.75|0
1646053780000|2022-02-28 13:09:40|331.9|331.7|331.9|331.7|331.95|331.75|331.9|331.7|0
1646053790000|2022-02-28 13:09:50||331.75||331.7||331.75||331.7|0
1646053800000|2022-02-28 13:10:00||331.75||331.75||331.75||331.7|0
1646053810000|2022-02-28 13:10:10|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.7|0
1646053820000|2022-02-28 13:10:20|331.85|331.75|331.9|331.75|331.9|331.75|331.85|331.7|0
1646053830000|2022-02-28 13:10:30||331.7||331.7||331.75||331.7|0
1646053840000|2022-02-28 13:10:40||331.75||331.7||331.75||331.7|0
1646053850000|2022-02-28 13:10:50||331.75||331.7||331.75||331.7|0
1646053860000|2022-02-28 13:11:00||331.75||331.75||331.75||331.7|0
1646053880000|2022-02-28 13:11:20|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|1
1646053890000|2022-02-28 13:11:30||331.75||331.8||331.8||331.75|0
1646053900000|2022-02-28 13:11:40||331.75||331.75||331.8||331.75|1
1646053910000|2022-02-28 13:11:50||331.8||331.75||331.8||331.75|0
1646053920000|2022-02-28 13:12:00|331.9|331.8|331.9|331.75|331.95|331.8|331.9|331.75|0
1646053930000|2022-02-28 13:12:10|331.95|331.8|331.95|331.75|331.95|331.8|331.9|331.75|0
1646053940000|2022-02-28 13:12:20|331.9|331.8|331.95|331.75|331.95|331.8|331.9|331.75|0
1646053950000|2022-02-28 13:12:30|331.9||331.95||331.95||331.9||0
1646053960000|2022-02-28 13:12:40|331.9||331.9||331.95||331.9||0
1646053970000|2022-02-28 13:12:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.75|1
1646053980000|2022-02-28 13:13:00|332|331.85|332|331.85|332|331.85|332|331.85|1
1646053990000|2022-02-28 13:13:10|332.05||332||332.05||332||1
1646054000000|2022-02-28 13:13:20||331.8||331.8||331.85||331.8|2
1646054010000|2022-02-28 13:13:30|331.95|331.85|332|331.8|332|331.85|331.95|331.8|0
1646054020000|2022-02-28 13:13:40|331.95|331.85|331.9|331.75|331.95|331.85|331.9|331.75|0
1646054030000|2022-02-28 13:13:50||331.7||331.7||331.75||331.7|0
1646054040000|2022-02-28 13:14:00|331.85|331.75|331.85|331.7|331.9|331.75|331.85|331.7|0
1646054050000|2022-02-28 13:14:10|331.9||331.9||331.9||331.85||0
1646054060000|2022-02-28 13:14:20||331.75||331.7||331.75||331.7|0
1646054070000|2022-02-28 13:14:30|331.85||331.85||331.9||331.85||0
1646054080000|2022-02-28 13:14:40|331.8|331.65|331.85|331.65|331.85|331.7|331.8|331.65|1
1646054090000|2022-02-28 13:14:50|331.8||331.8||331.85||331.8||0
1646054100000|2022-02-28 13:15:00|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.65|0
1646054110000|2022-02-28 13:15:10|331.9|331.65|331.9|331.7|331.95|331.7|331.9|331.65|2
1646054120000|2022-02-28 13:15:20|331.85|331.65|331.9|331.7|331.9|331.7|331.85|331.65|0
1646054130000|2022-02-28 13:15:30|331.85|331.65|331.9|331.7|331.9|331.7|331.85|331.65|0
1646054140000|2022-02-28 13:15:40||331.65||331.7||331.7||331.65|0
1646054150000|2022-02-28 13:15:50|331.85|331.65|331.85|331.65|331.9|331.7|331.85|331.65|0
1646054160000|2022-02-28 13:16:00|331.8|331.7|331.85|331.65|331.85|331.7|331.8|331.65|0
1646054170000|2022-02-28 13:16:10|331.8|331.7|331.85|331.7|331.85|331.7|331.8|331.65|0
1646054180000|2022-02-28 13:16:20|331.9|331.65|331.95|331.7|331.95|331.75|331.9|331.65|3
1646054190000|2022-02-28 13:16:30|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.7|0
1646054200000|2022-02-28 13:16:40|331.9|331.7|331.95|331.7|331.95|331.75|331.9|331.7|0
1646054210000|2022-02-28 13:16:50|331.9|331.75|331.95|331.75|331.95|331.75|331.9|331.7|0
1646054220000|2022-02-28 13:17:00|332||332||332||332||0
1646054230000|2022-02-28 13:17:10|331.95||331.95||331.95||331.95||0
1646054240000|2022-02-28 13:17:20||331.7||331.75||331.75||331.7|0
1646054250000|2022-02-28 13:17:30|332|331.8|332|331.75|332|331.8|332|331.75|0
1646054260000|2022-02-28 13:17:40|331.95|331.8|331.9|331.75|331.95|331.8|331.9|331.75|0
1646054270000|2022-02-28 13:17:50|331.95|331.7|331.85|331.7|331.95|331.7|331.85|331.65|1
1646054290000|2022-02-28 13:18:10|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|0
1646054300000|2022-02-28 13:18:20|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.65|4
1646054310000|2022-02-28 13:18:30|331.85||331.85||331.9||331.85||0
1646054320000|2022-02-28 13:18:40|331.9|331.75|331.9|331.7|331.9|331.75|331.85|331.7|1
1646054330000|2022-02-28 13:18:50||331.75||331.75||331.75||331.75|0
1646054340000|2022-02-28 13:19:00|331.85|331.65|331.85|331.7|331.85|331.7|331.85|331.65|2
1646054350000|2022-02-28 13:19:10|331.8|331.65|331.8|331.65|331.8|331.65|331.8|331.65|1
1646054380000|2022-02-28 13:19:40|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|1
1646054390000|2022-02-28 13:19:50|331.95|331.8|332|331.8|332.05|331.85|331.95|331.8|5
1646054400000|2022-02-28 13:20:00||331.85||331.85||331.85||331.8|3
1646054420000|2022-02-28 13:20:20|331.95|331.8|332|331.8|332|331.8|331.95|331.8|1
1646054430000|2022-02-28 13:20:30||331.85||331.85||331.85||331.85|0
1646054440000|2022-02-28 13:20:40|331.95|331.8|331.95|331.8|332|331.8|331.95|331.8|0
1646054450000|2022-02-28 13:20:50|||||||||20
1646054460000|2022-02-28 13:21:00|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|4
1646054500000|2022-02-28 13:21:40|331.85|331.7|331.9|331.7|331.9|331.75|331.85|331.7|4
1646054510000|2022-02-28 13:21:50||331.75||331.75||331.75||331.75|0
1646054520000|2022-02-28 13:22:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|5
1646054530000|2022-02-28 13:22:10|332|331.85|332|331.85|332|331.85|332|331.85|2
1646054540000|2022-02-28 13:22:20|331.95|331.8|331.95|331.75|331.95|331.8|331.9|331.75|2
1646054550000|2022-02-28 13:22:30|331.9|331.7|331.8|331.65|331.9|331.75|331.8|331.65|1
1646054570000|2022-02-28 13:22:50|||||||||6
1646054590000|2022-02-28 13:23:10|331.75|331.6|331.8|331.65|331.8|331.65|331.75|331.6|14
1646054600000|2022-02-28 13:23:20|331.85|331.7|331.8|331.65|331.85|331.7|331.8|331.65|21
1646054610000|2022-02-28 13:23:30|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|5
1646054620000|2022-02-28 13:23:40|331.8|331.65|331.85|331.65|331.85|331.65|331.8|331.65|2
1646054630000|2022-02-28 13:23:50||331.7||331.7||331.7||331.7|0
1646054650000|2022-02-28 13:24:10|331.8|331.65|331.8|331.65|331.85|331.7|331.8|331.65|13
1646054660000|2022-02-28 13:24:20|331.85||331.8||331.85||331.8||0
1646054670000|2022-02-28 13:24:30|331.75|331.6|331.7|331.5|331.75|331.6|331.65|331.5|3
1646054680000|2022-02-28 13:24:40|331.65|331.55|331.7|331.55|331.7|331.55|331.65|331.5|0
1646054690000|2022-02-28 13:24:50|331.65|331.5|331.65|331.5|331.7|331.5|331.65|331.5|2
1646054700000|2022-02-28 13:25:00|331.7||331.7||331.7||331.65||0
1646054710000|2022-02-28 13:25:10||331.55||331.55||331.55||331.5|0
1646054720000|2022-02-28 13:25:20||331.5||331.5||331.55||331.5|0
1646054730000|2022-02-28 13:25:30||331.55||331.55||331.55||331.5|0
1646054750000|2022-02-28 13:25:50|331.65|331.5|331.65|331.5|331.7|331.5|331.65|331.5|0
1646054760000|2022-02-28 13:26:00|331.7||331.7||331.7||331.65||0
1646054770000|2022-02-28 13:26:10||331.55||331.55||331.55||331.5|0
1646054780000|2022-02-28 13:26:20||331.5||331.5||331.5||331.5|0
1646054790000|2022-02-28 13:26:30||331.55||331.5||331.55||331.5|0
1646054800000|2022-02-28 13:26:40||331.55||331.5||331.55||331.5|1
1646054810000|2022-02-28 13:26:50||331.55||331.5||331.55||331.5|0
1646054820000|2022-02-28 13:27:00|331.65|331.55|331.7|331.55|331.7|331.55|331.65|331.55|0
1646054830000|2022-02-28 13:27:10||331.5||331.5||331.55||331.5|0
1646054840000|2022-02-28 13:27:20||331.55||331.5||331.55||331.5|0
1646054850000|2022-02-28 13:27:30||331.55||331.55||331.55||331.5|0
1646054860000|2022-02-28 13:27:40|331.65|331.5|331.7|331.5|331.7|331.5|331.65|331.5|0
1646054870000|2022-02-28 13:27:50||331.55||331.5||331.55||331.5|0
1646054880000|2022-02-28 13:28:00|331.65|331.55|331.65|331.5|331.7|331.55|331.65|331.5|0
1646054890000|2022-02-28 13:28:10|331.7||331.7||331.7||331.65||0
1646054900000|2022-02-28 13:28:20|331.65|331.55|331.65|331.5|331.7|331.55|331.65|331.5|0
1646054910000|2022-02-28 13:28:30|331.7||331.7||331.7||331.65||0
1646054920000|2022-02-28 13:28:40|331.65|331.55|331.7|331.5|331.7|331.55|331.65|331.5|0
1646054950000|2022-02-28 13:29:10||331.55||331.5||331.55||331.5|0
1646054960000|2022-02-28 13:29:20||331.55||331.55||331.55||331.55|0
1646054970000|2022-02-28 13:29:30||331.5||331.55||331.55||331.5|0
1646054980000|2022-02-28 13:29:40|331.75|331.5|331.75|331.6|331.75|331.6|331.75|331.5|2
1646054990000|2022-02-28 13:29:50|331.8|331.65|331.8|331.65|331.8|331.65|331.75|331.6|2
1646055000000|2022-02-28 13:30:00|331.75|331.6|331.8|331.6|331.8|331.65|331.75|331.6|0
1646055010000|2022-02-28 13:30:10|331.75|331.65|331.8|331.6|331.8|331.65|331.75|331.6|0
1646055020000|2022-02-28 13:30:20||331.65||331.65||331.65||331.6|0
1646055030000|2022-02-28 13:30:30|331.9|331.6|331.9|331.7|331.9|331.75|331.85|331.6|5
1646055040000|2022-02-28 13:30:40||331.75||331.75||331.75||331.7|0
1646055050000|2022-02-28 13:30:50|331.85|331.7|331.85|331.7|331.9|331.7|331.85|331.7|1
1646055060000|2022-02-28 13:31:00|331.8|331.65|331.75|331.6|331.8|331.7|331.75|331.6|3
1646055080000|2022-02-28 13:31:20|331.7|331.55|331.7|331.55|331.75|331.55|331.65|331.5|3
1646055090000|2022-02-28 13:31:30|331.75||331.7||331.75||331.7||0
1646055100000|2022-02-28 13:31:40|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.6|0
1646055110000|2022-02-28 13:31:50|331.7|331.55|331.7|331.55|331.7|331.55|331.7|331.55|1
1646055120000|2022-02-28 13:32:00||331.5||331.55||331.55||331.5|0
1646055130000|2022-02-28 13:32:10||331.5||331.5||331.5||331.5|1
1646055140000|2022-02-28 13:32:20|331.65|331.55|331.65|331.5|331.7|331.55|331.6|331.45|3
1646055150000|2022-02-28 13:32:30|331.7|331.55|331.7|331.55|331.7|331.55|331.65|331.55|0
1646055160000|2022-02-28 13:32:40|331.65|331.5|331.7|331.55|331.7|331.55|331.65|331.5|2
1646055170000|2022-02-28 13:32:50|331.65|331.5|331.7|331.5|331.7|331.55|331.65|331.5|0
1646055180000|2022-02-28 13:33:00||331.55||331.55||331.55||331.5|0
1646055200000|2022-02-28 13:33:20||331.5||331.55||331.55||331.5|0
1646055210000|2022-02-28 13:33:30|331.65|331.5|331.65|331.5|331.7|331.55|331.65|331.5|0
1646055220000|2022-02-28 13:33:40|331.7|331.55|331.7|331.55|331.75|331.55|331.65|331.55|1
1646055230000|2022-02-28 13:33:50|331.75|331.5|331.65|331.5|331.75|331.55|331.65|331.5|0
1646055240000|2022-02-28 13:34:00|331.6|331.45|331.55|331.35|331.6|331.45|331.55|331.35|6
1646055250000|2022-02-28 13:34:10|331.5|331.3|331.4|331.25|331.5|331.3|331.4|331.25|4
1646055260000|2022-02-28 13:34:20|331.45|331.3|331.5|331.3|331.5|331.3|331.4|331.25|9
1646055270000|2022-02-28 13:34:30|331.55|331.35|331.5|331.35|331.55|331.4|331.5|331.35|2
1646055280000|2022-02-28 13:34:40|331.45|331.3|331.45|331.25|331.5|331.3|331.4|331.25|5
1646055290000|2022-02-28 13:34:50||331.3||331.25||331.3||331.25|0
1646055300000|2022-02-28 13:35:00|331.5|331.3|331.5|331.3|331.5|331.3|331.45|331.25|0
1646055310000|2022-02-28 13:35:10|331.55|331.35|331.45|331.3|331.55|331.35|331.45|331.3|0
1646055320000|2022-02-28 13:35:20|331.4|331.25|331.35|331.15|331.4|331.25|331.35|331.15|1
1646055330000|2022-02-28 13:35:30|331.3|331.2|331.35|331.15|331.35|331.2|331.3|331.15|1
1646055340000|2022-02-28 13:35:40|331.3|331.2|331.35|331.15|331.35|331.2|331.3|331.15|0
1646055350000|2022-02-28 13:35:50|331.3|331.2|331.3|331.15|331.35|331.2|331.3|331.15|0
1646055360000|2022-02-28 13:36:00|331.25|331.1|331.35|331.15|331.35|331.2|331.25|331.1|0
1646055370000|2022-02-28 13:36:10|331.4|331.2|331.35|331.15|331.4|331.2|331.35|331.15|1
1646055380000|2022-02-28 13:36:20|331.4|331.2|331.4|331.15|331.4|331.2|331.35|331.15|0
1646055390000|2022-02-28 13:36:30|331.35|331.2|331.35|331.2|331.4|331.2|331.35|331.2|0
1646055400000|2022-02-28 13:36:40||331.15||331.2||331.2||331.15|0
1646055410000|2022-02-28 13:36:50|331.4|331.15|331.45|331.3|331.5|331.35|331.35|331.15|4
1646055420000|2022-02-28 13:37:00|331.5|331.35|331.5|331.35|331.5|331.35|331.5|331.35|0
1646055430000|2022-02-28 13:37:10|331.45|331.25|331.45|331.25|331.45|331.25|331.45|331.25|1
1646055440000|2022-02-28 13:37:20||331.3||331.25||331.3||331.25|1
1646055450000|2022-02-28 13:37:30||331.3||331.3||331.3||331.25|0
1646055460000|2022-02-28 13:37:40|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|3
1646055480000|2022-02-28 13:38:00|331.45|331.3|331.45|331.3|331.5|331.3|331.45|331.3|4
1646055490000|2022-02-28 13:38:10|331.5||331.5||331.5||331.45||0
1646055500000|2022-02-28 13:38:20|331.45|331.35|331.5|331.3|331.5|331.35|331.45|331.3|1
1646055510000|2022-02-28 13:38:30|331.45|331.35|331.5|331.35|331.5|331.35|331.45|331.35|0
1646055540000|2022-02-28 13:39:00|331.45|331.3|331.45|331.3|331.45|331.3|331.45|331.3|3
1646055550000|2022-02-28 13:39:10|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|2
1646055570000|2022-02-28 13:39:30|331.35|331.2|331.25|331.1|331.35|331.2|331.25|331.1|38
1646055580000|2022-02-28 13:39:40|331.2|331.05|331.25|331.1|331.25|331.1|331.2|331.05|5
1646055590000|2022-02-28 13:39:50||331.05||331.05||331.05||331.05|0
1646055600000|2022-02-28 13:40:00|331.2||331.2||331.25||331.2||1
1646055610000|2022-02-28 13:40:10|331.25|331.1|331.25|331.05|331.25|331.1|331.2|331.05|3
1646055620000|2022-02-28 13:40:20|331.3|331.1|331.3|331.15|331.3|331.15|331.3|331.05|4
1646055630000|2022-02-28 13:40:30|331.35|331.2|331.35|331.2|331.4|331.2|331.3|331.15|5
1646055640000|2022-02-28 13:40:40|331.3|331.15|331.35|331.15|331.35|331.15|331.3|331.15|1
1646055650000|2022-02-28 13:40:50||331.2||331.2||331.2||331.2|0
1646055660000|2022-02-28 13:41:00|331.3|331.15|331.4|331.25|331.4|331.25|331.3|331.15|2
1646055670000|2022-02-28 13:41:10|331.45|331.2|331.3|331.15|331.45|331.2|331.3|331.1|3
1646055680000|2022-02-28 13:41:20|331.35|331.1|331.35|331.2|331.35|331.2|331.3|331.1|0
1646055690000|2022-02-28 13:41:30|331.3|331.15|331.3|331.1|331.3|331.15|331.3|331.1|1
1646055700000|2022-02-28 13:41:40|331.25|331.05|331.25|331.1|331.3|331.1|331.25|331.05|2
1646055710000|2022-02-28 13:41:50|331.3|331.15|331.35|331.15|331.35|331.15|331.3|331.1|1
1646055720000|2022-02-28 13:42:00|331.4|331.2|331.3|331.15|331.4|331.25|331.3|331.15|0
1646055730000|2022-02-28 13:42:10|331.35|331.2|331.4|331.2|331.4|331.2|331.35|331.15|0
1646055740000|2022-02-28 13:42:20|331.45|331.25|331.4|331.2|331.45|331.25|331.4|331.2|0
1646055750000|2022-02-28 13:42:30|331.45|331.25|331.45|331.25|331.45|331.25|331.45|331.25|0
1646055760000|2022-02-28 13:42:40|331.4|331.2|331.35|331.2|331.45|331.25|331.35|331.2|0
1646055770000|2022-02-28 13:42:50|331.4|331.15|331.25|331.05|331.4|331.15|331.25|331.05|0
1646055780000|2022-02-28 13:43:00|331.3|331.1|331.25|331.1|331.3|331.1|331.25|331.05|0
1646055790000|2022-02-28 13:43:10|331.2|331.05|331.15|331|331.2|331.05|331.1|330.9|4
1646055800000|2022-02-28 13:43:20|331.2|331.05|331.2|331.05|331.3|331.15|331.15|331|3
1646055810000|2022-02-28 13:43:30||331||331||331.05||331|0
1646055830000|2022-02-28 13:43:50|331.15|330.95|331.15|330.95|331.15|331|331.1|330.95|0
1646055840000|2022-02-28 13:44:00|331.2|331|331.15|330.95|331.2|331|331.15|330.95|0
1646055850000|2022-02-28 13:44:10|331.2|331|331.2|331|331.2|331|331.15|330.95|0
1646055860000|2022-02-28 13:44:20|331.15|330.95|331.15|330.95|331.15|331|331.15|330.95|0
1646055870000|2022-02-28 13:44:30|331.1|330.9|331.1|330.9|331.15|330.9|331.1|330.9|0
1646055880000|2022-02-28 13:44:40|331.05|330.95|331.1|330.95|331.1|330.95|331.05|330.9|3
1646055890000|2022-02-28 13:44:50|331.15|331|331.25|331.05|331.25|331.05|331.15|331|1
1646055900000|2022-02-28 13:45:00|331.3|331.1|331.15|331|331.3|331.1|331.15|331|1
1646055910000|2022-02-28 13:45:10|331.1|330.95|331.05|330.9|331.1|330.95|331.05|330.9|0
1646055920000|2022-02-28 13:45:20|331.15|330.95|331.15|330.95|331.15|331|331.15|330.9|7
1646055930000|2022-02-28 13:45:30|331.1|330.9|331.1|330.95|331.1|330.95|331.1|330.9|0
1646055940000|2022-02-28 13:45:40|331.15|331|331.15|331|331.15|331|331.15|330.95|3
1646055950000|2022-02-28 13:45:50|331.2|331.05|331.2|331|331.25|331.1|331.2|331|6
1646055960000|2022-02-28 13:46:00|331.15||331.2||331.2||331.15||0
1646055970000|2022-02-28 13:46:10|331.15|331.05|331.25|331|331.25|331.05|331.15|331|0
1646055980000|2022-02-28 13:46:20|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331|0
1646055990000|2022-02-28 13:46:30|331.2|331|331.2|331|331.2|331|331.2|331|0
1646056000000|2022-02-28 13:46:40|||||||||1
1646056010000|2022-02-28 13:46:50|331.15|330.9|331.1|330.9|331.15|330.95|331.1|330.9|3
1646056020000|2022-02-28 13:47:00||330.95||330.95||330.95||330.9|0
1646056030000|2022-02-28 13:47:10|331.15|330.9|331.15|331|331.15|331|331.15|330.9|2
1646056040000|2022-02-28 13:47:20|331.2|331.05|331.2|331|331.2|331.05|331.15|331|1
1646056050000|2022-02-28 13:47:30||331.05||331||331.05||331|0
1646056060000|2022-02-28 13:47:40||331.05||331||331.05||331|0
1646056070000|2022-02-28 13:47:50|331.25|331.05|331.2|331.05|331.25|331.05|331.2|331|0
1646056080000|2022-02-28 13:48:00|331.25|331|331.25|331.05|331.25|331.05|331.2|331|0
1646056090000|2022-02-28 13:48:10|331.2||331.2||331.25||331.2||0
1646056100000|2022-02-28 13:48:20|331.25|331.1|331.4|331.2|331.4|331.2|331.25|331.1|1
1646056130000|2022-02-28 13:48:50|331.35|331.15|331.4|331.2|331.4|331.2|331.35|331.15|2
1646056140000|2022-02-28 13:49:00|331.35|331.15|331.35|331.15|331.4|331.15|331.35|331.15|0
1646056150000|2022-02-28 13:49:10|331.4|331.2|331.35|331.15|331.4|331.2|331.35|331.15|2
1646056160000|2022-02-28 13:49:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1646056170000|2022-02-28 13:49:30|331.35|331.15|331.35|331.15|331.35|331.15|331.35|331.1|1
1646056180000|2022-02-28 13:49:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|1
1646056190000|2022-02-28 13:49:50|331.35|331.15|331.35|331.15|331.35|331.15|331.3|331.1|0
1646056200000|2022-02-28 13:50:00|331.4|331.2|331.35|331.15|331.4|331.2|331.3|331.15|0
1646056210000|2022-02-28 13:50:10|331.3||331.35||331.35||331.3||0
1646056220000|2022-02-28 13:50:20|331.4|331.2|331.4|331.2|331.4|331.2|331.35|331.15|0
1646056230000|2022-02-28 13:50:30|331.35|331.15|331.35|331.15|331.35|331.15|331.35|331.15|0
1646056240000|2022-02-28 13:50:40|331.3||331.3||331.3||331.3||0
1646056260000|2022-02-28 13:51:00|331.4|331.2|331.4|331.25|331.4|331.25|331.35|331.15|2
1646056280000|2022-02-28 13:51:20|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|2
1646056300000|2022-02-28 13:51:40|331.55|331.35|331.55|331.35|331.55|331.4|331.55|331.35|1
1646056310000|2022-02-28 13:51:50|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.35|0
1646056320000|2022-02-28 13:52:00|331.55|331.35|331.55|331.35|331.6|331.4|331.55|331.35|0
1646056330000|2022-02-28 13:52:10||331.4||331.35||331.4||331.35|1
1646056340000|2022-02-28 13:52:20|331.6|331.45|331.65|331.45|331.65|331.45|331.55|331.45|4
1646056350000|2022-02-28 13:52:30|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1646056400000|2022-02-28 13:53:20||331.55||331.5||331.55||331.5|1
1646056410000|2022-02-28 13:53:30|331.65|331.45|331.7|331.5|331.7|331.5|331.65|331.45|0
1646056420000|2022-02-28 13:53:40|331.75|331.6|331.75|331.6|331.8|331.65|331.75|331.6|8
1646056430000|2022-02-28 13:53:50|331.7|331.55|331.65|331.5|331.7|331.55|331.65|331.5|24
1646056440000|2022-02-28 13:54:00||331.45||331.45||331.45||331.45|2
1646056450000|2022-02-28 13:54:10|331.6|331.5|331.6|331.45|331.6|331.5|331.6|331.45|2
1646056490000|2022-02-28 13:54:50|331.5|331.35|331.5|331.3|331.55|331.35|331.5|331.3|27
1646056500000|2022-02-28 13:55:00|331.45|331.35|331.5|331.3|331.5|331.35|331.45|331.3|6
1646056510000|2022-02-28 13:55:10|331.45||331.45||331.5||331.45||5
1646056520000|2022-02-28 13:55:20|331.5|331.35|331.45|331.3|331.5|331.35|331.45|331.3|4
1646056530000|2022-02-28 13:55:30|331.5||331.5||331.5||331.45||0
1646056540000|2022-02-28 13:55:40|331.45|331.35|331.5|331.3|331.5|331.35|331.45|331.3|0
1646056550000|2022-02-28 13:55:50|331.45||331.5||331.5||331.45||0
1646056560000|2022-02-28 13:56:00|331.45||331.5||331.5||331.45||0
1646056570000|2022-02-28 13:56:10|331.45||331.45||331.5||331.45||0
1646056580000|2022-02-28 13:56:20|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|1
1646056590000|2022-02-28 13:56:30|331.35|331.15|331.35|331.15|331.4|331.15|331.3|331.15|0
1646056600000|2022-02-28 13:56:40|331.3||331.3||331.3||331.3||0
1646056610000|2022-02-28 13:56:50|331.4|331.2|331.4|331.2|331.45|331.25|331.4|331.2|2
1646056620000|2022-02-28 13:57:00|331.35||331.35||331.4||331.35||0
1646056630000|2022-02-28 13:57:10|331.4||331.4||331.4||331.4||0
1646056640000|2022-02-28 13:57:20||331.25||331.2||331.25||331.2|0
1646056650000|2022-02-28 13:57:30|331.35|331.25|331.4|331.25|331.4|331.25|331.35|331.2|0
1646056660000|2022-02-28 13:57:40|331.35|331.2|331.4|331.2|331.4|331.25|331.35|331.2|2
1646056670000|2022-02-28 13:57:50|331.35||331.35||331.35||331.35||0
1646056680000|2022-02-28 13:58:00|331.4|331.25|331.4|331.2|331.4|331.25|331.35|331.2|0
1646056690000|2022-02-28 13:58:10|331.35||331.4||331.4||331.35||0
1646056700000|2022-02-28 13:58:20|331.35||331.35||331.4||331.35||0
1646056710000|2022-02-28 13:58:30|331.4||331.4||331.4||331.4||0
1646056720000|2022-02-28 13:58:40|331.35||331.35||331.4||331.35||0
1646056740000|2022-02-28 13:59:00||331.15||331.15||331.2||331.15|0
1646056750000|2022-02-28 13:59:10||331.2||331.2||331.2||331.15|0
1646056760000|2022-02-28 13:59:20||331.15||331.15||331.2||331.15|1
1646056770000|2022-02-28 13:59:30|331.3||331.35||331.35||331.3||0
1646056780000|2022-02-28 13:59:40|331.3||331.35||331.35||331.3||0
1646056790000|2022-02-28 13:59:50|331.3||331.3||331.35||331.3||0
1646056800000|2022-02-28 14:00:00||331.1||331.1||331.1||331.1|3
1646056820000|2022-02-28 14:00:20||331.05||331.05||331.1||331.05|2
1646056830000|2022-02-28 14:00:30||331.1||331.1||331.1||331.1|0
1646056840000|2022-02-28 14:00:40||331.05||331.05||331.05||331.05|1
1646056850000|2022-02-28 14:00:50||331||331||331||331|1
1646056860000|2022-02-28 14:01:00||331.05||331||331.05||331|0
1646056870000|2022-02-28 14:01:10||331.05||331.05||331.05||331|1
1646056880000|2022-02-28 14:01:20||331||331.05||331.05||331|0
1646056890000|2022-02-28 14:01:30|331.35|331.1|331.35|331.2|331.35|331.2|331.35|331.1|4
1646056900000|2022-02-28 14:01:40|331.4|331.25|331.45|331.25|331.45|331.25|331.4|331.25|1
1646056910000|2022-02-28 14:01:50|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|0
1646056930000|2022-02-28 14:02:10||331.25||331.2||331.25||331.2|0
1646056940000|2022-02-28 14:02:20||331.25||331.2||331.25||331.2|0
1646056960000|2022-02-28 14:02:40|331.45|331.25|331.45|331.25|331.45|331.25|331.45|331.2|0
1646056970000|2022-02-28 14:02:50|331.4|331.2|331.45|331.25|331.45|331.25|331.4|331.2|0
1646056980000|2022-02-28 14:03:00|331.5||331.5||331.5||331.5||0
1646057000000|2022-02-28 14:03:20||331.2||331.25||331.25||331.2|0
1646057010000|2022-02-28 14:03:30||331.3||331.3||331.3||331.3|0
1646057040000|2022-02-28 14:04:00|331.55|331.35|331.55|331.3|331.55|331.35|331.5|331.3|0
1646057050000|2022-02-28 14:04:10|331.5||331.55||331.55||331.5||1
1646057100000|2022-02-28 14:05:00|331.5||331.5||331.5||331.5||0
1646057110000|2022-02-28 14:05:10|331.55||331.55||331.55||331.55||0
1646057120000|2022-02-28 14:05:20|331.5|331.4|331.55|331.4|331.55|331.4|331.5|331.4|2
1646057140000|2022-02-28 14:05:40|331.6|331.3|331.55|331.3|331.6|331.3|331.55|331.3|1
1646057150000|2022-02-28 14:05:50|331.6|331.45|331.65|331.45|331.65|331.45|331.6|331.45|0
1646057160000|2022-02-28 14:06:00|331.6|331.4|331.6|331.4|331.65|331.4|331.6|331.4|0
1646057170000|2022-02-28 14:06:10|331.65||331.6||331.65||331.6||3
1646057180000|2022-02-28 14:06:20|331.55|331.35|331.5|331.35|331.55|331.35|331.5|331.35|0
1646057190000|2022-02-28 14:06:30|331.55||331.55||331.55||331.55||0
1646057210000|2022-02-28 14:06:50||331.4||331.4||331.4||331.4|0
1646057220000|2022-02-28 14:07:00|331.6|331.35|331.55|331.35|331.6|331.4|331.55|331.35|1
1646057230000|2022-02-28 14:07:10|331.6|331.4|331.55|331.35|331.6|331.4|331.55|331.35|0
1646057240000|2022-02-28 14:07:20|331.6||331.6||331.6||331.6||0
1646057250000|2022-02-28 14:07:30|331.55||331.6||331.6||331.55||0
1646057260000|2022-02-28 14:07:40|331.55||331.6||331.6||331.55||0
1646057270000|2022-02-28 14:07:50|331.55|331.4|331.55|331.35|331.55|331.4|331.55|331.35|0
1646057280000|2022-02-28 14:08:00|331.6||331.55||331.6||331.55||0
1646057290000|2022-02-28 14:08:10|331.6|331.4|331.6|331.4|331.6|331.4|331.55|331.4|0
1646057310000|2022-02-28 14:08:30|331.55|331.35|331.55|331.35|331.55|331.35|331.55|331.35|0
1646057320000|2022-02-28 14:08:40|331.6||331.55||331.6||331.55||0
1646057340000|2022-02-28 14:09:00|331.6||331.55||331.6||331.55||0
1646057350000|2022-02-28 14:09:10|331.6|331.3|331.55|331.3|331.6|331.3|331.55|331.3|0
1646057360000|2022-02-28 14:09:20|331.6||331.6||331.6||331.6||0
1646057380000|2022-02-28 14:09:40|331.55||331.55||331.6||331.55||0
1646057390000|2022-02-28 14:09:50|331.6||331.6||331.6||331.6||0
1646057420000|2022-02-28 14:10:20|331.55||331.55||331.55||331.55||0
1646057430000|2022-02-28 14:10:30|331.6||331.6||331.6||331.55||0
1646057440000|2022-02-28 14:10:40|331.55||331.55||331.6||331.55||0
1646057450000|2022-02-28 14:10:50|331.6||331.55||331.6||331.55||0
1646057460000|2022-02-28 14:11:00|331.6||331.6||331.6||331.55||0
1646057470000|2022-02-28 14:11:10|331.55||331.6||331.6||331.55||0
1646057480000|2022-02-28 14:11:20||331.35||331.35||331.35||331.35|0
1646057500000|2022-02-28 14:11:40|331.55|331.4|331.6|331.4|331.6|331.4|331.55|331.4|0
1646057510000|2022-02-28 14:11:50|331.65|331.45|331.65|331.45|331.65|331.45|331.65|331.4|0
1646057520000|2022-02-28 14:12:00|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.45|0
1646057530000|2022-02-28 14:12:10|331.75||331.75||331.75||331.75||0
1646057550000|2022-02-28 14:12:30|331.8|331.55|331.8|331.6|331.8|331.6|331.8|331.55|1
1646057560000|2022-02-28 14:12:40|331.85|331.65|331.85|331.65|331.85|331.65|331.85|331.65|0
1646057570000|2022-02-28 14:12:50|331.9|331.7|331.9|331.75|331.9|331.75|331.9|331.7|4
1646057580000|2022-02-28 14:13:00||331.7||331.75||331.75||331.7|1
1646057590000|2022-02-28 14:13:10|331.95|331.8|332|331.8|332|331.85|331.95|331.8|7
1646057600000|2022-02-28 14:13:20||331.85||331.85||331.85||331.8|0
1646057610000|2022-02-28 14:13:30|||||||||2
1646057620000|2022-02-28 14:13:40|331.95|331.8|331.85|331.65|331.95|331.8|331.85|331.65|25
1646057630000|2022-02-28 14:13:50|331.8|331.7|331.8|331.65|331.8|331.7|331.8|331.6|1
1646057640000|2022-02-28 14:14:00|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.6|2
1646057650000|2022-02-28 14:14:10|331.8|331.65|331.8|331.6|331.8|331.65|331.8|331.6|3
1646057660000|2022-02-28 14:14:20|331.75|331.65|331.8|331.65|331.8|331.65|331.75|331.65|0
1646057670000|2022-02-28 14:14:30|331.7|331.6|331.65|331.5|331.75|331.65|331.65|331.45|12
1646057680000|2022-02-28 14:14:40|331.7||331.65||331.7||331.65||0
1646057690000|2022-02-28 14:14:50|331.7|331.55|331.75|331.55|331.75|331.6|331.7|331.55|4
1646057700000|2022-02-28 14:15:00|331.8|331.6|331.8|331.6|331.8|331.65|331.75|331.6|1
1646057710000|2022-02-28 14:15:10|331.75||331.75||331.75||331.75||0
1646057730000|2022-02-28 14:15:30|331.8|331.65|331.9|331.7|331.9|331.7|331.8|331.6|3
1646057740000|2022-02-28 14:15:40|331.95|331.75|331.95|331.7|331.95|331.8|331.9|331.7|1
1646057750000|2022-02-28 14:15:50||331.75||331.75||331.75||331.7|0
1646057760000|2022-02-28 14:16:00|331.9||331.95||331.95||331.9||0
1646057770000|2022-02-28 14:16:10||331.8||331.8||331.8||331.8|1
1646057780000|2022-02-28 14:16:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|3
1646057790000|2022-02-28 14:16:30|331.95|331.8|331.95|331.75|331.95|331.8|331.95|331.75|0
1646057800000|2022-02-28 14:16:40|331.9|331.8|331.9|331.75|332|331.8|331.9|331.75|0
1646057810000|2022-02-28 14:16:50|331.95|331.8|331.95|331.8|332|331.8|331.95|331.8|4
1646057820000|2022-02-28 14:17:00|||||||||20
1646057830000|2022-02-28 14:17:10|||||||||1
1646057840000|2022-02-28 14:17:20|332|331.85|332|331.8|332|331.85|332|331.8|8
1646057850000|2022-02-28 14:17:30|331.95||331.95||332||331.95||0
1646057870000|2022-02-28 14:17:50|332|331.85|332|331.85|332|331.85|331.95|331.85|0
1646057880000|2022-02-28 14:18:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|2
1646057890000|2022-02-28 14:18:10|332||331.95||332||331.95||1
1646057900000|2022-02-28 14:18:20|331.9|331.75|331.95|331.8|331.95|331.8|331.9|331.75|15
1646057920000|2022-02-28 14:18:40|||||||||14
1646057930000|2022-02-28 14:18:50|||||||||2
1646057950000|2022-02-28 14:19:10|||||||||2
1646057960000|2022-02-28 14:19:20|332|331.85|331.95|331.8|332|331.85|331.95|331.8|9
1646057970000|2022-02-28 14:19:30|332|331.85|332|331.85|332|331.85|332|331.85|1
1646057980000|2022-02-28 14:19:40|331.95|331.8|332|331.85|332|331.85|331.95|331.8|4
1646058000000|2022-02-28 14:20:00|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|5
1646058010000|2022-02-28 14:20:10|||||||||5
1646058070000|2022-02-28 14:21:10|332|331.85|332|331.8|332|331.85|332|331.8|1
1646058080000|2022-02-28 14:21:20|331.95||331.95||331.95||331.95||0
1646058150000|2022-02-28 14:22:30|332|331.85|332|331.85|332|331.85|332|331.85|4
1646058170000|2022-02-28 14:22:50|||||||||1
1646058180000|2022-02-28 14:23:00|||||||||1
1646058190000|2022-02-28 14:23:10|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|7
1646058220000|2022-02-28 14:23:40|332|331.85|332|331.85|332|331.85|332|331.85|6
1646058240000|2022-02-28 14:24:00|331.95|331.8|331.95|331.8|332|331.8|331.95|331.8|11
1646058250000|2022-02-28 14:24:10|332|331.85|331.95|331.8|332|331.85|331.95|331.8|2
1646058260000|2022-02-28 14:24:20|331.9|331.75|331.9|331.75|331.9|331.75|331.9|331.75|7
1646058290000|2022-02-28 14:24:50|331.85|331.65|331.8|331.65|331.85|331.65|331.8|331.65|5
1646058300000|2022-02-28 14:25:00|331.85|331.6|331.85|331.7|331.85|331.7|331.8|331.6|3
1646058310000|2022-02-28 14:25:10|331.8|331.65|331.8|331.65|331.85|331.7|331.8|331.65|5
1646058320000|2022-02-28 14:25:20|331.85|331.7|331.9|331.75|331.9|331.75|331.85|331.7|3
1646058350000|2022-02-28 14:25:50|331.95|331.8|331.95|331.8|331.95|331.8|331.95|331.8|1
1646058360000|2022-02-28 14:26:00|332|331.85|332|331.85|332|331.85|332|331.85|1
1646058370000|2022-02-28 14:26:10|332.05||332.05||332.05||332.05||1
1646058380000|2022-02-28 14:26:20|332|331.8|331.95|331.8|332|331.8|331.95|331.8|10
1646058390000|2022-02-28 14:26:30|332|331.85|332|331.8|332|331.85|332|331.8|0
1646058400000|2022-02-28 14:26:40||331.85||331.8||331.85||331.8|0
1646058410000|2022-02-28 14:26:50|331.95||331.95||332||331.95||0
1646058420000|2022-02-28 14:27:00|||||||||2
1646058450000|2022-02-28 14:27:30|332|331.85|332|331.85|332|331.85|332|331.8|6
1646058460000|2022-02-28 14:27:40|331.95|331.8|332.05|331.85|332.1|331.9|331.95|331.8|4
1646058470000|2022-02-28 14:27:50|332||332.05||332.05||332||0
1646058480000|2022-02-28 14:28:00|332|331.9|332.05|331.85|332.05|331.9|332|331.85|2
1646058490000|2022-02-28 14:28:10|332|331.9|332.05|331.85|332.05|331.9|332|331.85|0
1646058500000|2022-02-28 14:28:20|332|331.9|332.05|331.9|332.05|331.9|332|331.85|1
1646058520000|2022-02-28 14:28:40|||||||||4
1646058530000|2022-02-28 14:28:50|332.1|331.95|332.1|331.95|332.1|331.95|332.1|331.95|3
1646058540000|2022-02-28 14:29:00|||||||||3
1646058550000|2022-02-28 14:29:10|||||||||2
1646058560000|2022-02-28 14:29:20|332.05|331.85|332|331.85|332.05|331.85|332|331.8|11
1646058570000|2022-02-28 14:29:30|331.95|331.8|332|331.8|332|331.85|331.95|331.8|7
1646058580000|2022-02-28 14:29:40|332.05|331.85|332.1|331.9|332.1|331.9|332.05|331.8|11
1646058590000|2022-02-28 14:29:50|332.05|332|332.2|332.05|332.2|332.05|332.05|331.95|23
1646058600000|2022-02-28 14:30:00|332.1|332|332|331.85|332.15|332|332|331.85|19
1646058610000|2022-02-28 14:30:10|332.05|331.9|332.2|332.05|332.2|332.05|332|331.85|13
1646058620000|2022-02-28 14:30:20|332.25|332.1|332.25|332.1|332.35|332.15|332.2|332.05|34
1646058630000|2022-02-28 14:30:30|332.3|332.15|332.25|332.1|332.35|332.15|332.25|332.05|18
1646058640000|2022-02-28 14:30:40|332.3|332.15|332.35|332.2|332.35|332.2|332.3|332.15|12
1646058650000|2022-02-28 14:30:50|332.4|332.15|332.55|332.4|332.6|332.45|332.4|332.15|50
1646058660000|2022-02-28 14:31:00|332.5|332.35|332.7|332.45|332.7|332.5|332.45|332.3|64
1646058670000|2022-02-28 14:31:10|332.75|332.55|332.8|332.6|332.8|332.65|332.7|332.5|42
1646058680000|2022-02-28 14:31:20||332.65||332.6||332.65||332.55|2
1646058690000|2022-02-28 14:31:30|332.75|332.65|332.8|332.6|332.8|332.65|332.75|332.55|14
1646058700000|2022-02-28 14:31:40|332.75|332.65|332.75|332.6|332.75|332.65|332.75|332.6|11
1646058710000|2022-02-28 14:31:50|332.8|332.65|332.95|332.7|333|332.8|332.8|332.6|68
1646058720000|2022-02-28 14:32:00|333|332.75|333.35|333.2|333.35|333.2|333|332.75|49
1646058730000|2022-02-28 14:32:10|333.3|333.15|333.25|333.1|333.3|333.2|333.25|333.05|43
1646058740000|2022-02-28 14:32:20|333.2|333.05|333.05|332.9|333.2|333.05|333.05|332.9|28
1646058750000|2022-02-28 14:32:30|333|332.85|332.9|332.7|333|332.85|332.9|332.7|5
1646058760000|2022-02-28 14:32:40|332.85|332.75|332.95|332.8|332.95|332.8|332.85|332.7|5
1646058770000|2022-02-28 14:32:50|332.9|332.75|332.85|332.7|332.9|332.75|332.85|332.7|0
1646058780000|2022-02-28 14:33:00|332.9|332.65|332.75|332.6|332.9|332.65|332.75|332.55|5
1646058790000|2022-02-28 14:33:10|332.8|332.55|332.8|332.65|332.85|332.7|332.8|332.55|4
1646058800000|2022-02-28 14:33:20|332.9|332.75|332.9|332.75|332.9|332.75|332.9|332.75|14
1646058810000|2022-02-28 14:33:30|332.85|332.65|332.9|332.75|332.9|332.75|332.8|332.6|36
1646058820000|2022-02-28 14:33:40|333|332.8|333|332.85|333|332.85|333|332.8|19
1646058830000|2022-02-28 14:33:50|333.05|332.8|333.1|332.9|333.1|332.9|333.05|332.8|13
1646058840000|2022-02-28 14:34:00|333.05|332.95|333|332.8|333.05|332.95|333|332.8|28
1646058850000|2022-02-28 14:34:10|332.95|332.85|333|332.8|333|332.85|332.95|332.8|13
1646058860000|2022-02-28 14:34:20|333.05|332.85|333|332.8|333.05|332.9|333|332.8|6
1646058870000|2022-02-28 14:34:30|333.05|332.85|333|332.85|333.05|332.9|333|332.85|16
1646058880000|2022-02-28 14:34:40|333.05|332.8|333|332.85|333.05|332.85|333|332.8|5
1646058900000|2022-02-28 14:35:00|333.05|332.9|333.1|332.95|333.15|333|333.05|332.9|18
1646058910000|2022-02-28 14:35:10|333.2|333.05|333.2|333|333.25|333.05|333.15|333|34
1646058920000|2022-02-28 14:35:20|333.15|333.05|333.05|332.85|333.2|333.05|333.05|332.85|11
1646058930000|2022-02-28 14:35:30|333|332.9|332.95|332.8|333.05|332.9|332.95|332.8|6
1646058940000|2022-02-28 14:35:40|332.9|332.75|332.9|332.75|332.9|332.75|332.85|332.7|20
1646058950000|2022-02-28 14:35:50|332.85|332.7|332.95|332.8|333|332.85|332.85|332.7|3
1646058960000|2022-02-28 14:36:00|333|332.85|332.95|332.8|333|332.85|332.95|332.75|4
1646058970000|2022-02-28 14:36:10|333|332.75|332.95|332.75|333|332.8|332.9|332.75|2
1646058980000|2022-02-28 14:36:20|332.9|332.8|332.95|332.75|332.95|332.8|332.9|332.75|0
1646058990000|2022-02-28 14:36:30|333.05|332.8|333.1|332.95|333.1|332.95|333.05|332.8|5
1646059000000|2022-02-28 14:36:40|333.15|332.9|333.1|332.95|333.15|332.95|333.1|332.9|1
1646059010000|2022-02-28 14:36:50|333.2|333|333.15|332.95|333.2|333|333.1|332.95|3
1646059020000|2022-02-28 14:37:00|333.2|333|333.2|333.05|333.25|333.05|333.15|332.95|1
1646059030000|2022-02-28 14:37:10|333.25|333|333.25|333.05|333.25|333.05|333.15|333|2
1646059040000|2022-02-28 14:37:20|333.2|333|333.2|333|333.25|333.05|333.15|333|2
1646059050000|2022-02-28 14:37:30|333.15|332.95|333.1|332.95|333.2|333|333.1|332.95|3
1646059060000|2022-02-28 14:37:40|333.15|332.9|333.15|332.95|333.15|333|333.1|332.9|2
1646059070000|2022-02-28 14:37:50|333.1|333|333.15|333|333.15|333|333.1|332.95|0
1646059080000|2022-02-28 14:38:00|333.1|332.95|333.15|333|333.15|333|333.1|332.95|2
1646059090000|2022-02-28 14:38:10|333.2|333.05|333.25|333|333.3|333.1|333.2|333|9
1646059100000|2022-02-28 14:38:20|333.2|333.05|333.2|333|333.2|333.05|333.2|333|0
1646059110000|2022-02-28 14:38:30|333.15|332.95|333.15|333|333.2|333|333.15|332.95|4
1646059120000|2022-02-28 14:38:40|333.2|332.95|333.2|332.95|333.2|333|333.15|332.95|1
1646059130000|2022-02-28 14:38:50|333.15|333|333.35|333.15|333.35|333.15|333.15|332.95|26
1646059140000|2022-02-28 14:39:00|333.45|333.3|333.45|333.25|333.5|333.3|333.4|333.15|104
1646059150000|2022-02-28 14:39:10|333.5|333.3|333.55|333.4|333.55|333.4|333.5|333.3|11
1646059160000|2022-02-28 14:39:20|333.5|333.3|333.35|333.15|333.5|333.3|333.35|333.15|31
1646059170000|2022-02-28 14:39:30|333.3|333.2|333.25|333.1|333.35|333.2|333.25|333.05|6
1646059180000|2022-02-28 14:39:40|333.2|333.05|333.25|333.05|333.25|333.1|333.2|333.05|3
1646059190000|2022-02-28 14:39:50|333.2|332.95|333.25|333.05|333.25|333.05|333.15|332.95|2
1646059200000|2022-02-28 14:40:00|333.2|333|333.25|333.05|333.25|333.05|333.2|332.9|0
1646059210000|2022-02-28 14:40:10|333.2|333.1|333.25|333.1|333.25|333.1|333.2|333.05|0
1646059220000|2022-02-28 14:40:20|333.2|333|333.2|332.9|333.2|333|333.2|332.9|1
1646059230000|2022-02-28 14:40:30|333.15|332.85|333.15|332.9|333.15|332.95|333.15|332.85|0
1646059240000|2022-02-28 14:40:40|333.2|332.95|333.15|332.95|333.2|332.95|333.15|332.9|0
1646059250000|2022-02-28 14:40:50|333.2|332.85|333.15|332.85|333.2|332.85|333.15|332.85|3
1646059260000|2022-02-28 14:41:00|333.1|332.9|333|332.75|333.1|332.9|333|332.75|1
1646059270000|2022-02-28 14:41:10||332.7||332.75||332.75||332.7|3
1646059280000|2022-02-28 14:41:20|333.05|332.7|333|332.75|333.05|332.8|333|332.7|0
1646059290000|2022-02-28 14:41:30|333.05|332.8|333.05|332.85|333.05|332.85|333|332.75|1
1646059300000|2022-02-28 14:41:40|333|332.8|333.05|332.8|333.05|332.8|333|332.8|0
1646059310000|2022-02-28 14:41:50|333|332.85|333.05|332.9|333.05|332.9|333|332.85|0
1646059320000|2022-02-28 14:42:00|333.1|332.95|333.2|333|333.2|333.05|333.1|332.95|11
1646059330000|2022-02-28 14:42:10|333.25|333.05|333.25|333.1|333.25|333.1|333.25|333.05|3
1646059340000|2022-02-28 14:42:20|333.3|333.15|333.4|333|333.4|333.15|333.3|333|6
1646059350000|2022-02-28 14:42:30|333.35||333.35||333.35||333.35||0
1646059360000|2022-02-28 14:42:40||332.95||332.9||332.95||332.9|0
1646059380000|2022-02-28 14:43:00|333.3|332.95|333.25|332.95|333.35|333.05|333.25|332.95|1
1646059390000|2022-02-28 14:43:10|333.2|332.9|333.25|333|333.25|333|333.2|332.9|0
1646059400000|2022-02-28 14:43:20|333.2|332.95|333.2|332.9|333.25|332.95|333.2|332.85|0
1646059410000|2022-02-28 14:43:30|333.15|332.85|333.1|332.85|333.2|332.9|333|332.85|0
1646059420000|2022-02-28 14:43:40|333.15|332.9|332.95|332.65|333.15|332.9|332.95|332.65|1
1646059430000|2022-02-28 14:43:50||332.6||332.6||332.6||332.6|0
1646059440000|2022-02-28 14:44:00|332.9|332.55|332.8|332.5|332.9|332.55|332.75|332.5|6
1646059450000|2022-02-28 14:44:10|332.85|332.55|333|332.55|333|332.85|332.85|332.55|6
1646059460000|2022-02-28 14:44:20|332.95|332.6|332.95|332.6|332.95|332.6|332.95|332.6|0
1646059470000|2022-02-28 14:44:30||332.65||332.7||332.7||332.6|0
1646059490000|2022-02-28 14:44:50|332.85|332.65|332.85|332.55|332.85|332.65|332.85|332.55|0
1646059500000|2022-02-28 14:45:00||332.6||332.6||332.6||332.55|0
1646059510000|2022-02-28 14:45:10||332.55||332.55||332.6||332.55|0
1646059520000|2022-02-28 14:45:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1646059530000|2022-02-28 14:45:30|332.85|332.55|332.9|332.65|332.95|332.7|332.8|332.55|15
1646059540000|2022-02-28 14:45:40|332.95|332.7|332.95|332.7|332.95|332.7|332.95|332.65|1
1646059550000|2022-02-28 14:45:50|333.05|332.75|333.2|333|333.2|333|333.05|332.75|8
1646059560000|2022-02-28 14:46:00|333.25|333.05|333.2|333.05|333.3|333.1|333.2|333|5
1646059570000|2022-02-28 14:46:10|333.25|333|333.2|333|333.25|333.05|333.2|332.95|0
1646059580000|2022-02-28 14:46:20|333.15|332.95|333.1|332.9|333.15|333.05|333.1|332.9|3
1646059590000|2022-02-28 14:46:30||332.85||332.9||332.9||332.85|0
1646059600000|2022-02-28 14:46:40|333.05|332.85|333.05|332.8|333.05|332.85|333.05|332.8|0
1646059610000|2022-02-28 14:46:50||332.85||332.8||332.85||332.8|0
1646059620000|2022-02-28 14:47:00|333.15|332.85|333.2|332.95|333.2|332.95|333.15|332.85|4
1646059630000|2022-02-28 14:47:10||333||333||333||333|0
1646059640000|2022-02-28 14:47:20||332.95||332.95||332.95||332.95|1
1646059650000|2022-02-28 14:47:30||333||332.95||333||332.95|3
1646059660000|2022-02-28 14:47:40|333.15|332.9|333.15|332.9|333.15|332.95|333.15|332.9|0
1646059670000|2022-02-28 14:47:50|333.1|332.95|333|332.8|333.1|332.95|333|332.8|1
1646059680000|2022-02-28 14:48:00|332.95|332.85|332.9|332.7|332.95|332.85|332.9|332.7|0
1646059690000|2022-02-28 14:48:10||332.65||332.65||332.7||332.65|0
1646059700000|2022-02-28 14:48:20|332.85|332.7|332.8|332.6|332.85|332.7|332.8|332.6|2
1646059710000|2022-02-28 14:48:30|332.85|332.65|332.85|332.65|332.85|332.65|332.85|332.6|1
1646059720000|2022-02-28 14:48:40|332.9|332.7|333.1|332.85|333.1|332.95|332.9|332.7|6
1646059730000|2022-02-28 14:48:50|333.15||333.15||333.15||333.15||0
1646059740000|2022-02-28 14:49:00|333.2|332.95|333.25|333|333.25|333.05|333.2|332.95|1
1646059750000|2022-02-28 14:49:10||333.05||333.05||333.1||333|0
1646059760000|2022-02-28 14:49:20|333.2|332.95|333.2|332.95|333.25|332.95|333.2|332.95|2
1646059770000|2022-02-28 14:49:30|333.25||333.2||333.25||333.2||0
1646059780000|2022-02-28 14:49:40|333.15||333.15||333.15||333.15||0
1646059790000|2022-02-28 14:49:50|333.2|333|333.2|333|333.2|333|333.2|332.95|1
1646059800000|2022-02-28 14:50:00|333.15|332.95|333.15|332.95|333.2|333|333.15|332.95|0
1646059810000|2022-02-28 14:50:10|333.1|332.85|333.05|332.85|333.1|332.85|333.05|332.85|1
1646059820000|2022-02-28 14:50:20|333|332.8|332.95|332.75|333.05|332.8|332.95|332.75|0
1646059830000|2022-02-28 14:50:30|332.9|332.7|332.9|332.7|332.95|332.7|332.9|332.7|0
1646059840000|2022-02-28 14:50:40|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.7|3
1646059850000|2022-02-28 14:50:50|333|332.7|333|332.85|333|332.85|333|332.7|2
1646059860000|2022-02-28 14:51:00|332.95|332.8|332.85|332.65|332.95|332.85|332.85|332.65|3
1646059870000|2022-02-28 14:51:10||332.6||332.6||332.65||332.6|0
1646059880000|2022-02-28 14:51:20||332.65||332.6||332.65||332.6|0
1646059890000|2022-02-28 14:51:30||332.65||332.65||332.65||332.6|0
1646059900000|2022-02-28 14:51:40|332.9|332.6|332.9|332.65|332.9|332.7|332.85|332.6|1
1646059910000|2022-02-28 14:51:50|332.85|332.6|332.8|332.55|332.9|332.6|332.8|332.55|0
1646059920000|2022-02-28 14:52:00|332.75|332.6|332.8|332.6|332.8|332.6|332.75|332.55|0
1646059930000|2022-02-28 14:52:10|332.85|332.55|332.9|332.65|332.9|332.7|332.85|332.55|2
1646059940000|2022-02-28 14:52:20|332.95|332.7|332.9|332.7|332.95|332.7|332.9|332.65|1
1646059950000|2022-02-28 14:52:30|332.95|332.65|332.95|332.7|333|332.7|332.95|332.65|1
1646059960000|2022-02-28 14:52:40|332.9|332.65|332.95|332.7|332.95|332.7|332.9|332.65|0
1646059970000|2022-02-28 14:52:50|332.9|332.65|332.9|332.65|332.9|332.65|332.9|332.65|0
1646059980000|2022-02-28 14:53:00|332.95|332.7|333|332.8|333|332.8|332.9|332.7|1
1646059990000|2022-02-28 14:53:10|333.05|332.85|333.2|333.05|333.2|333.05|333.05|332.85|4
1646060000000|2022-02-28 14:53:20||333||333||333.05||333|2
1646060020000|2022-02-28 14:53:40|||||||||2
1646060030000|2022-02-28 14:53:50|333.15|332.95|333.15|333|333.15|333|333.15|332.95|0
1646060040000|2022-02-28 14:54:00|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|3
1646060050000|2022-02-28 14:54:10|333.25|333.1|333.3|333.1|333.35|333.1|333.25|333.1|4
1646060060000|2022-02-28 14:54:20|333.35||333.35||333.35||333.3||0
1646060070000|2022-02-28 14:54:30|333.3|333.05|333.25|333.05|333.35|333.05|333.25|333|2
1646060080000|2022-02-28 14:54:40|333.2|333|333.2|333|333.25|333.05|333.2|333|0
1646060090000|2022-02-28 14:54:50|333.25|333.05|333.25|333.05|333.25|333.1|333.2|333.05|0
1646060100000|2022-02-28 14:55:00||333.1||333.05||333.1||333.05|1
1646060110000|2022-02-28 14:55:10|333.3|333.1|333.4|333.2|333.4|333.2|333.3|333.1|4
1646060120000|2022-02-28 14:55:20|333.35|333.1|333.35|333.15|333.4|333.15|333.35|333.1|0
1646060130000|2022-02-28 14:55:30|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1646060140000|2022-02-28 14:55:40|333.25|333.15|333.3|333.15|333.3|333.15|333.25|333.1|4
1646060150000|2022-02-28 14:55:50|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|3
1646060160000|2022-02-28 14:56:00|333.45|333.25|333.35|333.2|333.45|333.25|333.35|333.2|6
1646060170000|2022-02-28 14:56:10|333.4|333.25|333.4|333.2|333.4|333.25|333.4|333.2|0
1646060180000|2022-02-28 14:56:20|333.35|333.15|333.4|333.15|333.4|333.2|333.35|333.1|0
1646060190000|2022-02-28 14:56:30|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.2|0
1646060200000|2022-02-28 14:56:40|333.45|333.25|333.4|333.25|333.45|333.25|333.3|333.15|8
1646060210000|2022-02-28 14:56:50|333.45|333.3|333.45|333.25|333.45|333.3|333.45|333.25|0
1646060220000|2022-02-28 14:57:00|333.4|333.3|333.45|333.25|333.45|333.3|333.4|333.25|0
1646060230000|2022-02-28 14:57:10|333.5|333.3|333.55|333.3|333.55|333.35|333.5|333.3|3
1646060240000|2022-02-28 14:57:20||333.35||333.35||333.35||333.35|0
1646060250000|2022-02-28 14:57:30|333.65|333.4|333.65|333.45|333.65|333.5|333.65|333.4|2
1646060260000|2022-02-28 14:57:40|333.6|333.5|333.65|333.45|333.7|333.5|333.6|333.45|1
1646060270000|2022-02-28 14:57:50|333.6|333.5|333.55|333.35|333.65|333.5|333.55|333.35|0
1646060280000|2022-02-28 14:58:00|333.6||333.55||333.6||333.55||0
1646060290000|2022-02-28 14:58:10|333.6||333.6||333.6||333.6||0
1646060300000|2022-02-28 14:58:20|333.65|333.4|333.6|333.45|333.65|333.5|333.6|333.4|2
1646060310000|2022-02-28 14:58:30|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.35|1
1646060320000|2022-02-28 14:58:40|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.4|4
1646060330000|2022-02-28 14:58:50|333.7|333.55|333.7|333.5|333.7|333.55|333.7|333.5|0
1646060340000|2022-02-28 14:59:00|333.65|333.55|333.8|333.65|333.8|333.65|333.65|333.5|7
1646060350000|2022-02-28 14:59:10|333.85|333.6|333.85|333.65|333.85|333.7|333.85|333.6|4
1646060360000|2022-02-28 14:59:20|333.75|333.55|333.75|333.55|333.75|333.55|333.75|333.55|0
1646060370000|2022-02-28 14:59:30|333.8|333.6|333.75|333.6|333.8|333.6|333.75|333.55|2
1646060380000|2022-02-28 14:59:40||333.55||333.55||333.55||333.55|1
1646060390000|2022-02-28 14:59:50||333.6||333.6||333.6||333.55|1
1646060400000|2022-02-28 15:00:00|333.8|333.55|333.8|333.6|333.8|333.6|333.8|333.55|2
1646060410000|2022-02-28 15:00:10|333.85|333.65|333.85|333.65|333.9|333.7|333.85|333.65|3
1646060420000|2022-02-28 15:00:20|333.8|333.6|333.7|333.55|333.85|333.6|333.7|333.55|1
1646060430000|2022-02-28 15:00:30|333.75|333.6|333.75|333.55|333.75|333.6|333.7|333.55|3
1646060440000|2022-02-28 15:00:40|333.7|333.5|333.65|333.5|333.7|333.5|333.65|333.5|0
1646060450000|2022-02-28 15:00:50|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.5|0
1646060460000|2022-02-28 15:01:00|333.65|333.5|333.6|333.45|333.65|333.5|333.55|333.4|3
1646060470000|2022-02-28 15:01:10|333.55|333.4|333.55|333.35|333.6|333.45|333.55|333.35|2
1646060480000|2022-02-28 15:01:20||333.4||333.35||333.4||333.35|1
1646060490000|2022-02-28 15:01:30||333.4||333.3||333.4||333.3|0
1646060500000|2022-02-28 15:01:40|333.5|333.25|333.5|333.3|333.5|333.3|333.5|333.25|3
1646060510000|2022-02-28 15:01:50|333.45|333.35|333.45|333.25|333.45|333.35|333.45|333.25|2
1646060520000|2022-02-28 15:02:00|333.4|333.15|333.4|333.2|333.4|333.2|333.35|333.15|7
1646060530000|2022-02-28 15:02:10||333.25||333.25||333.25||333.2|2
1646060540000|2022-02-28 15:02:20|333.45|333.2|333.4|333.2|333.45|333.25|333.4|333.2|1
1646060550000|2022-02-28 15:02:30|333.45|333.25|333.4|333.25|333.45|333.25|333.4|333.2|0
1646060560000|2022-02-28 15:02:40|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.3|2
1646060570000|2022-02-28 15:02:50|333.5|333.25|333.45|333.3|333.5|333.3|333.45|333.25|16
1646060580000|2022-02-28 15:03:00|333.55|333.35|333.4|333.25|333.55|333.35|333.35|333.15|18
1646060590000|2022-02-28 15:03:10|333.35|333.2|333.3|333.1|333.4|333.25|333.3|333.1|0
1646060600000|2022-02-28 15:03:20||333.15||333.15||333.15||333.1|2
1646060610000|2022-02-28 15:03:30||333.1||333.1||333.15||333.1|0
1646060620000|2022-02-28 15:03:40|333.25|333.05|333.25|333.05|333.25|333.1|333.25|333.05|0
1646060630000|2022-02-28 15:03:50|333.2|333|333.15|332.95|333.2|333|333.15|332.95|0
1646060640000|2022-02-28 15:04:00|333.2|333|333.25|333.1|333.25|333.1|333.2|333|9
1646060650000|2022-02-28 15:04:10|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|1
1646060660000|2022-02-28 15:04:20|333.25|333.1|333.3|333.15|333.3|333.15|333.25|333.1|5
1646060670000|2022-02-28 15:04:30|333.35|333.2|333.4|333.2|333.4|333.2|333.35|333.15|5
1646060680000|2022-02-28 15:04:40||333.15||333.25||333.25||333.15|0
1646060690000|2022-02-28 15:04:50|333.45|333.3|333.45|333.3|333.45|333.3|333.45|333.25|24
1646060700000|2022-02-28 15:05:00|333.5|333.25|333.55|333.35|333.55|333.4|333.5|333.25|0
1646060710000|2022-02-28 15:05:10|333.6|333.4|333.55|333.35|333.6|333.45|333.55|333.35|0
1646060720000|2022-02-28 15:05:20||333.3||333.25||333.35||333.25|0
1646060730000|2022-02-28 15:05:30||333.2||333.25||333.25||333.2|0
1646060750000|2022-02-28 15:05:50||333.3||333.25||333.3||333.25|0
1646060760000|2022-02-28 15:06:00||333.3||333.3||333.35||333.3|0
1646060770000|2022-02-28 15:06:10||333.25||333.3||333.3||333.25|0
1646060780000|2022-02-28 15:06:20|333.6|333.4|333.65|333.45|333.65|333.5|333.6|333.35|63
1646060790000|2022-02-28 15:06:30|333.7|333.5|333.8|333.65|333.8|333.65|333.7|333.45|15
1646060800000|2022-02-28 15:06:40|||||||||4
1646060820000|2022-02-28 15:07:00|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.65|8
1646060830000|2022-02-28 15:07:10|333.8|333.65|333.75|333.6|333.8|333.65|333.75|333.55|1
1646060840000|2022-02-28 15:07:20|333.8|333.55|333.75|333.6|333.8|333.6|333.75|333.55|7
1646060850000|2022-02-28 15:07:30||333.55||333.55||333.6||333.55|0
1646060860000|2022-02-28 15:07:40||333.6||333.6||333.6||333.55|0
1646060880000|2022-02-28 15:08:00|333.7|333.55|333.65|333.45|333.7|333.55|333.6|333.4|26
1646060890000|2022-02-28 15:08:10|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|0
1646060900000|2022-02-28 15:08:20|333.55|333.35|333.65|333.5|333.7|333.5|333.5|333.3|15
1646060910000|2022-02-28 15:08:30|333.6|333.45|333.6|333.4|333.6|333.45|333.6|333.4|21
1646060920000|2022-02-28 15:08:40|333.55||333.55||333.55||333.55||1
1646060930000|2022-02-28 15:08:50|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|24
1646060940000|2022-02-28 15:09:00|333.4|333.2|333.3|333.15|333.4|333.2|333.3|333.1|5
1646060950000|2022-02-28 15:09:10||333.1||333.15||333.15||333.1|2
1646060960000|2022-02-28 15:09:20|333.35|333.2|333.2|333.05|333.35|333.2|333.2|333.05|10
1646060970000|2022-02-28 15:09:30|333.25|333|333.2|333.05|333.25|333.05|333.2|333|15
1646060980000|2022-02-28 15:09:40|||||||||11
1646060990000|2022-02-28 15:09:50|333.25|333.1|333.45|333.25|333.5|333.3|333.25|333.1|8
1646061000000|2022-02-28 15:10:00|333.5|333.3|333.5|333.3|333.5|333.3|333.4|333.25|3
1646061010000|2022-02-28 15:10:10|||||||||1
1646061020000|2022-02-28 15:10:20|333.45|333.25|333.5|333.3|333.5|333.3|333.45|333.25|1
1646061030000|2022-02-28 15:10:30|333.45|333.25|333.45|333.3|333.45|333.3|333.45|333.25|0
1646061040000|2022-02-28 15:10:40|333.5|333.35|333.45|333.3|333.5|333.35|333.45|333.3|2
1646061050000|2022-02-28 15:10:50|333.4|333.25|333.35|333.2|333.4|333.25|333.35|333.2|3
1646061060000|2022-02-28 15:11:00|333.4|333.25|333.5|333.3|333.5|333.3|333.4|333.25|3
1646061070000|2022-02-28 15:11:10|333.55|333.35|333.55|333.3|333.6|333.4|333.55|333.3|2
1646061080000|2022-02-28 15:11:20|333.45|333.25|333.45|333.25|333.5|333.25|333.4|333.2|0
1646061090000|2022-02-28 15:11:30|333.4|333.2|333.25|333.05|333.4|333.2|333.25|333.05|1
1646061100000|2022-02-28 15:11:40|333.3||333.25||333.3||333.2||1
1646061110000|2022-02-28 15:11:50|333.3|333|333.25|333|333.3|333|333.2|333|0
1646061120000|2022-02-28 15:12:00|333.2|332.95|333.1|332.95|333.25|333|333.1|332.95|7
1646061130000|2022-02-28 15:12:10|333.05|332.9|333|332.8|333.05|332.9|332.95|332.8|1
1646061140000|2022-02-28 15:12:20||332.85||332.85||332.85||332.85|0
1646061150000|2022-02-28 15:12:30|332.95|332.8|332.95|332.75|332.95|332.8|332.95|332.75|1
1646061160000|2022-02-28 15:12:40|333|332.8|333|332.8|333.1|332.85|333|332.8|2
1646061170000|2022-02-28 15:12:50|332.95|332.85|333.05|332.85|333.05|332.85|332.95|332.85|1
1646061180000|2022-02-28 15:13:00|333.1|332.95|333.2|332.95|333.2|332.95|333.05|332.95|6
1646061190000|2022-02-28 15:13:10|333.25|333|333.2|333.05|333.25|333.05|333.2|333|0
1646061200000|2022-02-28 15:13:20|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|3
1646061210000|2022-02-28 15:13:30|333.05|332.85|333.1|332.85|333.1|332.85|333.05|332.85|1
1646061220000|2022-02-28 15:13:40|333.05|332.9|333.1|332.85|333.1|332.9|333.05|332.85|0
1646061230000|2022-02-28 15:13:50|333.05||333.05||333.05||333.05||0
1646061240000|2022-02-28 15:14:00|333|332.8|333|332.8|333|332.8|333|332.8|1
1646061250000|2022-02-28 15:14:10|332.95||333||333||332.95||0
1646061260000|2022-02-28 15:14:20|332.95|332.75|332.85|332.65|332.95|332.75|332.85|332.65|1
1646061270000|2022-02-28 15:14:30|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|3
1646061280000|2022-02-28 15:14:40|332.85|332.75|332.95|332.75|332.95|332.75|332.85|332.75|3
1646061290000|2022-02-28 15:14:50|333.05|332.8|333.05|332.8|333.05|332.85|333.05|332.8|1
1646061300000|2022-02-28 15:15:00|333|332.85|333|332.85|333.05|332.9|333|332.85|0
1646061310000|2022-02-28 15:15:10|333.05|332.9|333.1|332.9|333.1|332.9|333|332.85|1
1646061320000|2022-02-28 15:15:20|333.05|332.85|333.1|332.9|333.1|332.9|333.05|332.85|0
1646061330000|2022-02-28 15:15:30|333.05|332.85|333.05|332.85|333.1|332.9|333.05|332.85|0
1646061340000|2022-02-28 15:15:40|333.1|332.9|333.05|332.85|333.1|332.9|333.05|332.85|0
1646061350000|2022-02-28 15:15:50|333.1|332.9|333|332.8|333.1|332.9|333|332.8|0
1646061360000|2022-02-28 15:16:00|332.95|332.85|332.95|332.8|333|332.85|332.95|332.8|0
1646061370000|2022-02-28 15:16:10|333|332.85|333|332.8|333|332.85|332.95|332.8|0
1646061380000|2022-02-28 15:16:20|332.95|332.85|332.95|332.75|333|332.85|332.95|332.75|1
1646061390000|2022-02-28 15:16:30|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.7|0
1646061400000|2022-02-28 15:16:40|332.8|332.65|332.8|332.65|332.8|332.65|332.8|332.65|0
1646061410000|2022-02-28 15:16:50|332.85|332.7|333|332.75|333|332.75|332.85|332.7|10
1646061420000|2022-02-28 15:17:00|332.95|332.8|333.05|332.85|333.05|332.85|332.95|332.8|0
1646061430000|2022-02-28 15:17:10|333.1||333.05||333.1||333||1
1646061440000|2022-02-28 15:17:20|333|332.8|332.95|332.75|333.05|332.8|332.95|332.75|0
1646061450000|2022-02-28 15:17:30|333|332.7|332.95|332.75|333|332.8|332.95|332.7|0
1646061460000|2022-02-28 15:17:40|333|332.8|333.1|332.9|333.1|332.9|332.95|332.75|2
1646061480000|2022-02-28 15:18:00|333.05|332.85|333.05|332.9|333.1|332.9|333|332.85|0
1646061490000|2022-02-28 15:18:10|333.1|332.95|333.1|332.9|333.1|332.95|333.1|332.9|1
1646061500000|2022-02-28 15:18:20|333.05|332.95|333.05|332.9|333.1|332.95|333.05|332.9|0
1646061510000|2022-02-28 15:18:30|333|332.85|333|332.8|333.05|332.85|333|332.8|2
1646061520000|2022-02-28 15:18:40||332.85||332.8||332.85||332.8|0
1646061530000|2022-02-28 15:18:50|332.95|332.75|332.95|332.75|333|332.75|332.9|332.75|0
1646061540000|2022-02-28 15:19:00|332.9|332.65|332.85|332.7|332.95|332.7|332.85|332.65|1
1646061550000|2022-02-28 15:19:10|332.9|332.75|332.95|332.75|332.95|332.75|332.85|332.75|3
1646061560000|2022-02-28 15:19:20|332.9|332.8|332.95|332.75|332.95|332.8|332.9|332.75|1
1646061570000|2022-02-28 15:19:30|332.9||332.95||332.95||332.9||3
1646061580000|2022-02-28 15:19:40|332.9||332.9||332.9||332.9||0
1646061590000|2022-02-28 15:19:50|332.95|332.8|333.05|332.85|333.05|332.85|332.95|332.8|5
1646061600000|2022-02-28 15:20:00|333.1|332.9|333.1|332.9|333.15|332.95|333.1|332.9|0
1646061610000|2022-02-28 15:20:10||332.95||332.95||332.95||332.9|0
1646061620000|2022-02-28 15:20:20|333.15|333|333.15|333|333.15|333|333.15|333|3
1646061630000|2022-02-28 15:20:30|333.2|333.05|333.15|333|333.2|333.05|333.15|333|2
1646061640000|2022-02-28 15:20:40|333.1|332.95|333.1|332.95|333.1|332.95|333.1|332.95|1
1646061650000|2022-02-28 15:20:50|333.15|333|333.1|332.95|333.15|333|333.1|332.95|1
1646061660000|2022-02-28 15:21:00|333.15|333|333.2|333.05|333.2|333.05|333.1|333|3
1646061670000|2022-02-28 15:21:10|333.25|333.1|333.3|333.15|333.35|333.15|333.25|333.05|3
1646061680000|2022-02-28 15:21:20|333.35|333.2|333.35|333.15|333.35|333.2|333.3|333.15|0
1646061690000|2022-02-28 15:21:30|333.3|333.1|333.25|333.1|333.35|333.1|333.25|333.1|1
1646061700000|2022-02-28 15:21:40|333.2|333.05|333.35|333.15|333.35|333.15|333.2|333.05|3
1646061710000|2022-02-28 15:21:50|333.3||333.35||333.35||333.3||3
1646061720000|2022-02-28 15:22:00|333.4|333.2|333.45|333.2|333.45|333.25|333.35|333.15|4
1646061730000|2022-02-28 15:22:10|333.4|333.25|333.4|333.2|333.45|333.25|333.4|333.15|1
1646061740000|2022-02-28 15:22:20|333.35|333.15|333.4|333.2|333.45|333.25|333.35|333.15|2
1646061750000|2022-02-28 15:22:30|333.45|333.25|333.45|333.25|333.45|333.3|333.4|333.25|2
1646061760000|2022-02-28 15:22:40|333.55|333.3|333.55|333.3|333.55|333.35|333.55|333.3|2
1646061780000|2022-02-28 15:23:00||333.25||333.25||333.25||333.25|1
1646061790000|2022-02-28 15:23:10|333.4|333.2|333.35|333.15|333.4|333.2|333.3|333.15|1
1646061800000|2022-02-28 15:23:20|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.1|4
1646061810000|2022-02-28 15:23:30|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.25|1
1646061820000|2022-02-28 15:23:40|333.4|333.3|333.4|333.25|333.4|333.3|333.4|333.25|0
1646061830000|2022-02-28 15:23:50|333.45|333.2|333.35|333.2|333.45|333.2|333.35|333.2|4
1646061840000|2022-02-28 15:24:00|333.4|333.25|333.55|333.35|333.55|333.35|333.35|333.25|38
1646061850000|2022-02-28 15:24:10|333.5|333.4|333.55|333.35|333.55|333.4|333.5|333.35|0
1646061860000|2022-02-28 15:24:20|333.65|333.45|333.65|333.45|333.65|333.45|333.6|333.45|11
1646061870000|2022-02-28 15:24:30||333.5||333.45||333.5||333.45|0
1646061880000|2022-02-28 15:24:40||333.5||333.45||333.5||333.45|0
1646061890000|2022-02-28 15:24:50|333.6|333.5|333.6|333.4|333.6|333.5|333.55|333.35|17
1646061900000|2022-02-28 15:25:00|333.55|333.35|333.6|333.4|333.6|333.45|333.55|333.35|2
1646061910000|2022-02-28 15:25:10|333.55|333.45|333.55|333.35|333.6|333.45|333.55|333.35|0
1646061920000|2022-02-28 15:25:20|333.6||333.55||333.6||333.55||0
1646061940000|2022-02-28 15:25:40||333.4||333.35||333.4||333.35|2
1646061950000|2022-02-28 15:25:50||333.4||333.35||333.4||333.35|17
1646061960000|2022-02-28 15:26:00||333.25||333.3||333.3||333.25|20
1646061970000|2022-02-28 15:26:10||333.25||333.25||333.3||333.25|0
1646061980000|2022-02-28 15:26:20||333.3||333.3||333.3||333.25|0
1646061990000|2022-02-28 15:26:30|333.45|333.35|333.55|333.35|333.55|333.4|333.45|333.3|3
1646062000000|2022-02-28 15:26:40||333.3||333.35||333.35||333.3|1
1646062010000|2022-02-28 15:26:50||333.4||333.4||333.4||333.35|0
1646062020000|2022-02-28 15:27:00||333.35||333.3||333.4||333.3|4
1646062030000|2022-02-28 15:27:10||333.35||333.35||333.35||333.3|0
1646062040000|2022-02-28 15:27:20|333.6|333.4|333.6|333.45|333.6|333.45|333.6|333.35|11
1646062050000|2022-02-28 15:27:30|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|2
1646062060000|2022-02-28 15:27:40||333.35||333.4||333.4||333.35|1
1646062070000|2022-02-28 15:27:50|333.6|333.45|333.65|333.5|333.65|333.5|333.6|333.45|14
1646062080000|2022-02-28 15:28:00|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|5
1646062090000|2022-02-28 15:28:10||333.4||333.4||333.4||333.4|1
1646062100000|2022-02-28 15:28:20||333.45||333.45||333.45||333.4|0
1646062110000|2022-02-28 15:28:30|333.55|333.4|333.55|333.35|333.55|333.4|333.55|333.35|2
1646062120000|2022-02-28 15:28:40|333.5||333.5||333.5||333.5||0
1646062130000|2022-02-28 15:28:50|333.55|333.4|333.6|333.45|333.6|333.45|333.55|333.4|7
1646062140000|2022-02-28 15:29:00|333.65|333.5|333.6|333.4|333.65|333.5|333.6|333.4|5
1646062150000|2022-02-28 15:29:10|333.65|333.45|333.65|333.45|333.65|333.5|333.6|333.4|0
1646062160000|2022-02-28 15:29:20|333.6|333.5|333.55|333.4|333.65|333.5|333.55|333.4|3
1646062170000|2022-02-28 15:29:30|333.6|333.35|333.6|333.4|333.6|333.45|333.55|333.35|0
1646062180000|2022-02-28 15:29:40|333.55|333.45|333.6|333.4|333.6|333.45|333.55|333.4|0
1646062190000|2022-02-28 15:29:50|333.55|333.35|333.45|333.3|333.55|333.35|333.45|333.3|1
1646062200000|2022-02-28 15:30:00|333.4|333.25|333.55|333.4|333.55|333.4|333.4|333.25|6
1646062210000|2022-02-28 15:30:10|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.4|2
1646062220000|2022-02-28 15:30:20|333.65|333.4|333.7|333.5|333.7|333.5|333.6|333.4|4
1646062230000|2022-02-28 15:30:30|333.75|333.55|333.75|333.55|333.75|333.6|333.75|333.5|0
1646062240000|2022-02-28 15:30:40||333.6||333.55||333.6||333.55|0
1646062250000|2022-02-28 15:30:50|333.8|333.6|333.8|333.65|333.8|333.65|333.8|333.6|3
1646062260000|2022-02-28 15:31:00|333.9|333.6|333.9|333.75|333.9|333.75|333.9|333.6|1
1646062270000|2022-02-28 15:31:10|333.85|333.65|333.85|333.7|333.9|333.7|333.85|333.65|3
1646062280000|2022-02-28 15:31:20|333.8|333.65|333.8|333.65|333.85|333.65|333.8|333.65|0
1646062290000|2022-02-28 15:31:30|333.85||333.85||333.85||333.85||2
1646062300000|2022-02-28 15:31:40|333.8|333.7|333.85|333.65|333.85|333.7|333.8|333.65|3
1646062310000|2022-02-28 15:31:50|333.8||333.8||333.85||333.8||0
1646062320000|2022-02-28 15:32:00|333.85|333.7|333.85|333.65|333.85|333.7|333.8|333.65|7
1646062330000|2022-02-28 15:32:10|333.8|333.7|333.8|333.65|333.85|333.7|333.8|333.65|1
1646062340000|2022-02-28 15:32:20|333.85|333.7|333.8|333.65|333.85|333.7|333.8|333.65|14
1646062350000|2022-02-28 15:32:30|333.75|333.6|333.75|333.55|333.8|333.6|333.75|333.55|2
1646062360000|2022-02-28 15:32:40|333.85|333.6|333.85|333.7|333.85|333.7|333.85|333.55|17
1646062370000|2022-02-28 15:32:50|333.9|333.75|333.9|333.75|333.9|333.75|333.9|333.7|5
1646062380000|2022-02-28 15:33:00|333.95|333.8|333.95|333.75|333.95|333.8|333.95|333.75|4
1646062390000|2022-02-28 15:33:10|334|333.8|333.95|333.8|334|333.8|333.95|333.75|0
1646062400000|2022-02-28 15:33:20|334|333.75|333.95|333.75|334|333.75|333.9|333.75|5
1646062410000|2022-02-28 15:33:30|333.9|333.8|334|333.85|334|333.85|333.9|333.75|7
1646062420000|2022-02-28 15:33:40|334.1|333.9|334.05|333.85|334.1|333.9|334.05|333.85|3
1646062430000|2022-02-28 15:33:50||333.9||333.85||333.9||333.85|0
1646062440000|2022-02-28 15:34:00|334|333.9|333.95|333.8|334|333.9|333.95|333.8|1
1646062450000|2022-02-28 15:34:10|333.9|333.75|333.85|333.7|333.9|333.75|333.85|333.7|3
1646062460000|2022-02-28 15:34:20|333.9||333.9||333.9||333.9||2
1646062470000|2022-02-28 15:34:30|333.85|333.75|333.75|333.6|333.9|333.75|333.75|333.6|15
1646062480000|2022-02-28 15:34:40|333.8|333.65|333.9|333.7|333.9|333.75|333.8|333.65|5
1646062490000|2022-02-28 15:34:50|333.85|333.65|333.8|333.65|333.85|333.65|333.8|333.6|2
1646062500000|2022-02-28 15:35:00|333.75|333.6|333.85|333.7|333.85|333.7|333.75|333.6|2
1646062510000|2022-02-28 15:35:10|333.9|333.75|333.9|333.75|333.95|333.75|333.9|333.7|2
1646062520000|2022-02-28 15:35:20|333.95|333.7|333.9|333.75|333.95|333.75|333.9|333.7|0
1646062530000|2022-02-28 15:35:30|||||||||1
1646062540000|2022-02-28 15:35:40|333.95|333.8|334.05|333.85|334.05|333.9|333.95|333.8|3
1646062550000|2022-02-28 15:35:50|334.1|333.9|334.1|333.95|334.1|333.95|334.1|333.9|12
1646062560000|2022-02-28 15:36:00|334.05|333.9|334|333.85|334.05|333.9|333.95|333.8|2
1646062570000|2022-02-28 15:36:10|334.05|333.8|333.95|333.75|334.05|333.8|333.95|333.75|1
1646062580000|2022-02-28 15:36:20|333.9|333.7|333.95|333.75|333.95|333.75|333.9|333.7|0
1646062590000|2022-02-28 15:36:30|334|333.8|334|333.8|334|333.85|334|333.75|2
1646062600000|2022-02-28 15:36:40||333.85||333.85||333.85||333.8|0
1646062610000|2022-02-28 15:36:50|334.05|333.9|334.1|333.95|334.1|333.95|334.05|333.9|5
1646062620000|2022-02-28 15:37:00|334.15|334|334.15|334|334.15|334|334.15|334|2
1646062630000|2022-02-28 15:37:10|334.2|334.05|334.15|333.95|334.2|334.05|334.1|333.95|7
1646062640000|2022-02-28 15:37:20|334.2|334|334.15|333.95|334.2|334|334.15|333.95|0
1646062650000|2022-02-28 15:37:30||334||333.95||334||333.95|0
1646062670000|2022-02-28 15:37:50|334.1|334|334.15|333.95|334.15|334|334.1|333.95|1
1646062680000|2022-02-28 15:38:00|334.2|334|334.2|334.05|334.2|334.05|334.2|333.95|5
1646062690000|2022-02-28 15:38:10|334.3|334|334.4|334.2|334.4|334.2|334.3|334|2
1646062700000|2022-02-28 15:38:20|334.35|334.25|334.45|334.15|334.45|334.25|334.35|334.15|8
1646062710000|2022-02-28 15:38:30|334.4||334.45||334.45||334.4||0
1646062720000|2022-02-28 15:38:40|334.4||334.45||334.45||334.4||0
1646062730000|2022-02-28 15:38:50|334.4||334.4||334.45||334.4||0
1646062740000|2022-02-28 15:39:00|334.45||334.45||334.45||334.4||3
1646062750000|2022-02-28 15:39:10|334.4||334.45||334.45||334.4||0
1646062760000|2022-02-28 15:39:20|334.4||334.4||334.45||334.35||0
1646062770000|2022-02-28 15:39:30|334.5|334.25|334.5|334.25|334.5|334.3|334.5|334.25|1
1646062780000|2022-02-28 15:39:40|334.45|334.3|334.5|334.25|334.5|334.3|334.45|334.25|0
1646062790000|2022-02-28 15:39:50|334.55|334.3|334.55|334.35|334.55|334.35|334.55|334.3|1
1646062800000|2022-02-28 15:40:00|334.6||334.55||334.6||334.55||2
1646062810000|2022-02-28 15:40:10|334.5|334.3|334.4|334.2|334.5|334.3|334.35|334.15|23
1646062820000|2022-02-28 15:40:20||334.25||334.2||334.25||334.2|1
1646062830000|2022-02-28 15:40:30|334.45|334.25|334.45|334.25|334.45|334.25|334.45|334.2|3
1646062840000|2022-02-28 15:40:40||334.3||334.25||334.3||334.25|0
1646062850000|2022-02-28 15:40:50|334.5|334.3|334.6|334.35|334.6|334.4|334.5|334.3|12
1646062860000|2022-02-28 15:41:00|334.55||334.6||334.6||334.55||1
1646062870000|2022-02-28 15:41:10|334.65|334.45|334.7|334.55|334.75|334.55|334.65|334.4|7
1646062880000|2022-02-28 15:41:20|334.75|334.5|334.65|334.45|334.75|334.55|334.6|334.4|5
1646062890000|2022-02-28 15:41:30|334.6|334.4|334.65|334.45|334.65|334.45|334.6|334.4|0
1646062900000|2022-02-28 15:41:40|334.7|334.5|334.65|334.5|334.7|334.5|334.65|334.45|0
1646062910000|2022-02-28 15:41:50|334.7||334.7||334.7||334.65||2
1646062920000|2022-02-28 15:42:00|334.75|334.55|334.75|334.55|334.75|334.55|334.75|334.5|3
1646062930000|2022-02-28 15:42:10|334.7|334.5|334.7|334.5|334.7|334.5|334.65|334.45|1
1646062940000|2022-02-28 15:42:20|334.75|334.55|334.75|334.5|334.75|334.55|334.75|334.5|2
1646062950000|2022-02-28 15:42:30||334.55||334.55||334.55||334.5|0
1646062960000|2022-02-28 15:42:40||334.5||334.55||334.55||334.5|0
1646062970000|2022-02-28 15:42:50||334.5||334.55||334.55||334.5|0
1646062980000|2022-02-28 15:43:00||334.5||334.55||334.55||334.5|5
1646062990000|2022-02-28 15:43:10|334.7|334.5|334.75|334.6|334.75|334.6|334.7|334.5|2
1646063000000|2022-02-28 15:43:20|334.8|334.55|334.8|334.55|334.8|334.55|334.75|334.55|5
1646063010000|2022-02-28 15:43:30|334.75|334.6|334.75|334.55|334.8|334.6|334.75|334.55|0
1646063020000|2022-02-28 15:43:40|334.7|334.6|334.65|334.5|334.7|334.6|334.65|334.5|4
1646063030000|2022-02-28 15:43:50|334.6|334.45|334.6|334.45|334.65|334.5|334.6|334.45|1
1646063040000|2022-02-28 15:44:00|334.65|334.4|334.5|334.3|334.65|334.4|334.5|334.3|6
1646063050000|2022-02-28 15:44:10|334.55|334.35|334.55|334.35|334.55|334.35|334.5|334.3|0
1646063060000|2022-02-28 15:44:20|334.5|334.3|334.5|334.35|334.55|334.35|334.5|334.3|0
1646063070000|2022-02-28 15:44:30||334.3||334.35||334.35||334.3|0
1646063080000|2022-02-28 15:44:40|334.55|334.4|334.6|334.45|334.6|334.45|334.55|334.4|7
1646063090000|2022-02-28 15:44:50|334.65|334.4|334.7|334.5|334.75|334.55|334.65|334.4|20
1646063100000|2022-02-28 15:45:00|334.75|334.55|334.9|334.7|334.9|334.75|334.75|334.55|42
1646063110000|2022-02-28 15:45:10|334.85|334.65|334.85|334.65|334.85|334.65|334.85|334.65|3
1646063120000|2022-02-28 15:45:20|334.9|334.6|334.8|334.6|334.9|334.65|334.8|334.6|0
1646063130000|2022-02-28 15:45:30|334.75|334.65|334.8|334.6|334.8|334.65|334.75|334.6|0
1646063140000|2022-02-28 15:45:40|334.75||334.8||334.8||334.75||0
1646063150000|2022-02-28 15:45:50||334.65||334.6||334.65||334.6|0
1646063160000|2022-02-28 15:46:00|334.75|334.65|334.75|334.55|334.8|334.65|334.75|334.55|0
1646063170000|2022-02-28 15:46:10|334.7|334.6|334.75|334.55|334.75|334.6|334.7|334.5|1
1646063180000|2022-02-28 15:46:20|334.7|334.5|334.7|334.5|334.75|334.55|334.7|334.5|0
1646063190000|2022-02-28 15:46:30|334.75|334.55|334.7|334.5|334.75|334.55|334.7|334.5|0
1646063200000|2022-02-28 15:46:40|334.75|334.55|334.7|334.55|334.75|334.55|334.7|334.5|0
1646063210000|2022-02-28 15:46:50|334.75|334.6|334.7|334.55|334.75|334.6|334.7|334.55|2
1646063220000|2022-02-28 15:47:00|334.75||334.7||334.75||334.7||1
1646063230000|2022-02-28 15:47:10|334.75||334.7||334.75||334.7||0
1646063240000|2022-02-28 15:47:20||334.5||334.5||334.55||334.5|2
1646063250000|2022-02-28 15:47:30||334.55||334.55||334.55||334.5|0
1646063260000|2022-02-28 15:47:40|334.8|334.6|334.75|334.55|334.8|334.65|334.75|334.55|10
1646063270000|2022-02-28 15:47:50|334.7|334.6|334.7|334.5|334.75|334.6|334.65|334.45|2
1646063280000|2022-02-28 15:48:00|334.65|334.45|334.6|334.45|334.7|334.5|334.6|334.45|0
1646063290000|2022-02-28 15:48:10|334.65|334.4|334.6|334.45|334.65|334.45|334.6|334.4|4
1646063300000|2022-02-28 15:48:20|334.65|334.55|334.9|334.7|334.9|334.7|334.65|334.55|24
1646063310000|2022-02-28 15:48:30|335|334.8|334.95|334.75|335|334.8|334.95|334.75|40
1646063320000|2022-02-28 15:48:40|335|334.8|334.95|334.8|335|334.8|334.9|334.75|16
1646063330000|2022-02-28 15:48:50|335|334.85|335|334.85|335|334.85|334.95|334.8|24
1646063340000|2022-02-28 15:49:00|335.05|334.95|335.15|335|335.15|335|335|334.9|19
1646063350000|2022-02-28 15:49:10|335.2|335.05|335.3|335.15|335.3|335.15|335.2|335|16
1646063360000|2022-02-28 15:49:20|||||||||9
1646063370000|2022-02-28 15:49:30|335.25|335.1|335.25|335.05|335.25|335.1|335.25|335.05|3
1646063380000|2022-02-28 15:49:40|335.2|335|335.15|334.95|335.2|335|335.15|334.95|0
1646063390000|2022-02-28 15:49:50|335.1|334.9|335.15|334.95|335.15|334.95|335.1|334.9|3
1646063400000|2022-02-28 15:50:00|335.1|334.9|335|334.8|335.1|334.9|335|334.8|27
1646063410000|2022-02-28 15:50:10|335.05|334.7|334.9|334.7|335.05|334.7|334.9|334.7|2
1646063420000|2022-02-28 15:50:20|334.85||334.85||334.85||334.85||0
1646063430000|2022-02-28 15:50:30|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|2
1646063440000|2022-02-28 15:50:40|334.75|334.6|334.65|334.45|334.75|334.6|334.65|334.45|21
1646063450000|2022-02-28 15:50:50|334.7|334.4|334.6|334.4|334.7|334.45|334.55|334.4|2
1646063460000|2022-02-28 15:51:00|334.65|334.45|334.8|334.6|334.8|334.6|334.65|334.45|10
1646063470000|2022-02-28 15:51:10|334.75|334.55|334.7|334.5|334.8|334.6|334.65|334.5|2
1646063480000|2022-02-28 15:51:20|334.65|334.55|334.7|334.55|334.7|334.55|334.65|334.5|0
1646063490000|2022-02-28 15:51:30|334.75|334.6|334.8|334.6|334.8|334.6|334.75|334.6|2
1646063500000|2022-02-28 15:51:40|334.75|334.55|334.75|334.55|334.75|334.55|334.75|334.55|0
1646063510000|2022-02-28 15:51:50|334.8|334.6|334.8|334.65|334.8|334.65|334.8|334.6|1
1646063520000|2022-02-28 15:52:00|334.85|334.6|334.7|334.5|334.85|334.6|334.7|334.5|8
1646063530000|2022-02-28 15:52:10||334.55||334.5||334.55||334.5|1
1646063540000|2022-02-28 15:52:20|334.65||334.65||334.65||334.65||0
1646063550000|2022-02-28 15:52:30|334.7|334.55|334.7|334.55|334.7|334.55|334.65|334.5|9
1646063560000|2022-02-28 15:52:40|334.8||334.75||334.8||334.75||2
1646063580000|2022-02-28 15:53:00|334.7|334.6|334.7|334.55|334.7|334.6|334.7|334.55|1
1646063590000|2022-02-28 15:53:10|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|4
1646063600000|2022-02-28 15:53:20|334.7|334.55|334.7|334.5|334.7|334.55|334.7|334.5|2
1646063610000|2022-02-28 15:53:30|334.65|334.45|334.6|334.45|334.7|334.45|334.6|334.45|3
1646063620000|2022-02-28 15:53:40|334.65||334.6||334.65||334.6||0
1646063630000|2022-02-28 15:53:50|334.55|334.4|334.6|334.4|334.6|334.4|334.55|334.35|7
1646063640000|2022-02-28 15:54:00|334.55|334.45|334.6|334.45|334.6|334.45|334.55|334.4|7
1646063650000|2022-02-28 15:54:10|334.65|334.4|334.7|334.5|334.7|334.5|334.65|334.4|1
1646063660000|2022-02-28 15:54:20||334.55||334.55||334.55||334.5|0
1646063670000|2022-02-28 15:54:30||334.5||334.55||334.55||334.5|2
1646063680000|2022-02-28 15:54:40|334.65|334.5|334.7|334.5|334.7|334.5|334.65|334.45|3
1646063690000|2022-02-28 15:54:50|334.75|334.55|334.75|334.55|334.75|334.55|334.7|334.5|26
1646063700000|2022-02-28 15:55:00|334.8|334.65|334.9|334.65|334.9|334.7|334.8|334.65|3
1646063710000|2022-02-28 15:55:10|334.85|334.7|334.9|334.7|334.9|334.7|334.85|334.65|0
1646063720000|2022-02-28 15:55:20|335|334.75|334.95|334.8|335|334.8|334.95|334.75|5
1646063730000|2022-02-28 15:55:30||334.75||334.8||334.8||334.75|0
1646063740000|2022-02-28 15:55:40|334.9|334.75|335.15|334.95|335.15|334.95|334.9|334.75|4
1646063750000|2022-02-28 15:55:50|335.1||335.1||335.15||335.1||2
1646063760000|2022-02-28 15:56:00|335.05|334.85|335.05|334.85|335.05|334.9|335.05|334.8|4
1646063770000|2022-02-28 15:56:10|335|334.8|335.15|334.9|335.15|334.9|335|334.8|3
1646063780000|2022-02-28 15:56:20||334.95||334.9||334.95||334.9|0
1646063790000|2022-02-28 15:56:30||334.95||334.95||334.95||334.9|1
1646063800000|2022-02-28 15:56:40|335.1||335.15||335.15||335.1||3
1646063810000|2022-02-28 15:56:50|335.2|335|335.2|335|335.2|335|335.15|335|4
1646063820000|2022-02-28 15:57:00|335.15|335.05|335.1|334.9|335.15|335.05|335.1|334.9|10
1646063830000|2022-02-28 15:57:10|335.05|334.85|335.05|334.85|335.1|334.85|335|334.85|1
1646063840000|2022-02-28 15:57:20|335|334.8|335|334.85|335.05|334.85|335|334.8|0
1646063850000|2022-02-28 15:57:30||334.8||334.8||334.8||334.8|2
1646063860000|2022-02-28 15:57:40|334.95|334.7|334.95|334.75|334.95|334.75|334.95|334.7|1
1646063870000|2022-02-28 15:57:50|||||||||1
1646063880000|2022-02-28 15:58:00|||||||||2
1646063890000|2022-02-28 15:58:10||334.7||334.75||334.75||334.7|5
1646063900000|2022-02-28 15:58:20||334.7||334.7||334.75||334.7|0
1646063910000|2022-02-28 15:58:30||334.75||334.75||334.75||334.7|0
1646063930000|2022-02-28 15:58:50|335||335||335.1||335||10
1646063940000|2022-02-28 15:59:00|335.05||335||335.05||334.95||0
1646063950000|2022-02-28 15:59:10|335.1|334.8|335.1|334.85|335.1|334.85|335.05|334.8|1
1646063960000|2022-02-28 15:59:20|335.05|334.9|335|334.8|335.05|334.9|335|334.8|5
1646063970000|2022-02-28 15:59:30||334.85||334.85||334.85||334.85|0
1646063980000|2022-02-28 15:59:40||334.8||334.85||334.85||334.8|8
1646063990000|2022-02-28 15:59:50|334.95|334.8|335.1|334.9|335.1|334.9|334.95|334.8|3
1646064000000|2022-02-28 16:00:00|335.15|334.95|335.15|334.95|335.15|334.95|335.15|334.95|0
1646064010000|2022-02-28 16:00:10|335.1|334.85|335.05|334.85|335.1|334.9|335|334.85|4
1646064020000|2022-02-28 16:00:20|335|334.9|335.05|334.85|335.1|334.9|335|334.85|0
1646064030000|2022-02-28 16:00:30|335.1|334.9|335.1|334.95|335.1|334.95|335.05|334.9|0
1646064040000|2022-02-28 16:00:40|335.05|334.9|335.15|334.95|335.15|334.95|335.05|334.9|4
1646064050000|2022-02-28 16:00:50|335.1||335.15||335.15||335.1||0
1646064060000|2022-02-28 16:01:00|335.1|335.05|335.2|335.05|335.2|335.05|335.1|335.05|1
1646064070000|2022-02-28 16:01:10|335.15|334.95|335.25|334.95|335.25|334.95|335.15|334.95|1
1646064080000|2022-02-28 16:01:20|335.3|335|335.2|335.05|335.3|335.1|335.2|335|4
1646064090000|2022-02-28 16:01:30|335.15|334.95|335.2|334.95|335.2|334.95|335.15|334.95|2
1646064100000|2022-02-28 16:01:40|335.15||335.2||335.2||335.15||0
1646064110000|2022-02-28 16:01:50|335.15||335.2||335.2||335.15||0
1646064120000|2022-02-28 16:02:00|335.15||335.1||335.15||335.1||0
1646064130000|2022-02-28 16:02:10|335.15||335.15||335.15||335.1||6
1646064140000|2022-02-28 16:02:20|335.2||335.2||335.2||335.2||1
1646064150000|2022-02-28 16:02:30|335.15||335.2||335.2||335.15||0
1646064160000|2022-02-28 16:02:40|335.25|335|335.25|335.05|335.25|335.1|335.25|335|0
1646064170000|2022-02-28 16:02:50|335.35|335.15|335.35|335.15|335.35|335.15|335.3|335.15|6
1646064180000|2022-02-28 16:03:00||335.1||335.1||335.1||335.1|28
1646064190000|2022-02-28 16:03:10||335.05||335.1||335.1||335|6
1646064200000|2022-02-28 16:03:20||335.15||335.15||335.15||335.1|0
1646064210000|2022-02-28 16:03:30||335.2||335.2||335.2||335.2|0
1646064220000|2022-02-28 16:03:40|335.4|335.15|335.4|335.25|335.4|335.25|335.4|335.15|14
1646064230000|2022-02-28 16:03:50|335.35|335.2|335.4|335.25|335.45|335.25|335.35|335.2|3
1646064240000|2022-02-28 16:04:00|335.35|335.2|335.35|335.15|335.4|335.2|335.35|335.15|5
1646064250000|2022-02-28 16:04:10|335.4||335.4||335.4||335.35||0
1646064260000|2022-02-28 16:04:20|335.35||335.35||335.4||335.35||1
1646064280000|2022-02-28 16:04:40|335.3||335.3||335.3||335.3||3
1646064290000|2022-02-28 16:04:50|335.25|335.05|335.2|335.05|335.25|335.1|335.2|335.05|6
1646064300000|2022-02-28 16:05:00|335.25|335.1|335.2|335|335.3|335.1|335.2|335|13
1646064310000|2022-02-28 16:05:10|335.15|334.95|335.15|334.95|335.2|334.95|335.15|334.95|2
1646064320000|2022-02-28 16:05:20|335.1|334.85|335.05|334.85|335.1|334.85|335.05|334.85|4
1646064330000|2022-02-28 16:05:30|335.1|334.9|335.15|334.95|335.2|334.95|335.1|334.9|6
1646064340000|2022-02-28 16:05:40|335.2||335.15||335.2||335.15||0
1646064370000|2022-02-28 16:06:10|335.25|335.1|335.3|335.15|335.3|335.15|335.25|335.1|9
1646064380000|2022-02-28 16:06:20|335.35||335.35||335.35||335.35||3
1646064420000|2022-02-28 16:07:00|335.3|335.1|335.3|335.15|335.3|335.15|335.25|335.05|21
1646064430000|2022-02-28 16:07:10|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|3
1646064440000|2022-02-28 16:07:20|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|3
1646064450000|2022-02-28 16:07:30|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.25|4
1646064460000|2022-02-28 16:07:40|335.4|335.25|335.4|335.25|335.4|335.3|335.4|335.25|7
1646064470000|2022-02-28 16:07:50|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.25|2
1646064480000|2022-02-28 16:08:00|335.4|335.25|335.45|335.3|335.45|335.3|335.4|335.25|3
1646064490000|2022-02-28 16:08:10||335.25||335.3||335.3||335.25|0
1646064500000|2022-02-28 16:08:20|335.4|335.25|335.35|335.2|335.4|335.25|335.35|335.2|4
1646064510000|2022-02-28 16:08:30|||||||||1
1646064520000|2022-02-28 16:08:40||335.15||335.15||335.15||335.15|4
1646064530000|2022-02-28 16:08:50||335.2||335.15||335.2||335.15|0
1646064540000|2022-02-28 16:09:00|335.3|335.1|335.25|335.1|335.3|335.15|335.25|335.1|2
1646064560000|2022-02-28 16:09:20|335.2|335|335.2|335.05|335.2|335.05|335.2|335|4
1646064570000|2022-02-28 16:09:30|335.15|335|335.2|335.05|335.2|335.05|335.15|335|0
1646064590000|2022-02-28 16:09:50|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.05|5
1646064620000|2022-02-28 16:10:20|335.3|335.15|335.35|335.15|335.35|335.2|335.3|335.1|37
1646064630000|2022-02-28 16:10:30||335.2||335.15||335.2||335.15|2
1646064640000|2022-02-28 16:10:40|335.3|335.1|335.15|335|335.3|335.1|335.15|334.95|14
1646064660000|2022-02-28 16:11:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.9|3
1646064670000|2022-02-28 16:11:10|335.15|335|335.2|335.05|335.2|335.05|335.1|335|7
1646064680000|2022-02-28 16:11:20|335.25|335.1|335.25|335.1|335.3|335.15|335.25|335.05|3
1646064690000|2022-02-28 16:11:30|335.3||335.25||335.3||335.25||0
1646064700000|2022-02-28 16:11:40|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|3
1646064710000|2022-02-28 16:11:50|335.35|335.25|335.45|335.3|335.45|335.3|335.35|335.25|4
1646064720000|2022-02-28 16:12:00|335.4|335.25|335.45|335.3|335.45|335.3|335.4|335.2|8
1646064730000|2022-02-28 16:12:10|335.55|335.35|335.55|335.35|335.55|335.4|335.5|335.35|2
1646064740000|2022-02-28 16:12:20|335.5|335.25|335.45|335.3|335.5|335.3|335.45|335.25|4
1646064750000|2022-02-28 16:12:30|335.5|335.25|335.5|335.35|335.55|335.35|335.5|335.25|4
1646064760000|2022-02-28 16:12:40|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|4
1646064770000|2022-02-28 16:12:50|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.3|4
1646064780000|2022-02-28 16:13:00|335.55||335.55||335.55||335.5||5
1646064790000|2022-02-28 16:13:10|335.5||335.5||335.55||335.5||0
1646064800000|2022-02-28 16:13:20|335.45|335.3|335.45|335.25|335.5|335.3|335.45|335.25|3
1646064810000|2022-02-28 16:13:30|335.5|335.3|335.5|335.3|335.5|335.35|335.45|335.3|0
1646064820000|2022-02-28 16:13:40|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.35|3
1646064830000|2022-02-28 16:13:50|335.6|335.4|335.55|335.4|335.6|335.4|335.55|335.4|0
1646064840000|2022-02-28 16:14:00|335.5|335.35|335.45|335.25|335.5|335.35|335.45|335.25|7
1646064850000|2022-02-28 16:14:10|335.5|335.3|335.45|335.25|335.5|335.3|335.45|335.25|2
1646064860000|2022-02-28 16:14:20|335.5|335.3|335.45|335.3|335.5|335.35|335.45|335.25|0
1646064870000|2022-02-28 16:14:30|335.5|335.25|335.45|335.25|335.5|335.3|335.45|335.25|2
1646064880000|2022-02-28 16:14:40|335.4|335.3|335.35|335.15|335.4|335.3|335.35|335.15|1
1646064890000|2022-02-28 16:14:50|335.3||335.35||335.35||335.3||0
1646064900000|2022-02-28 16:15:00|335.4|335.25|335.45|335.25|335.45|335.25|335.4|335.25|0
1646064910000|2022-02-28 16:15:10|335.5|335.3|335.5|335.3|335.5|335.35|335.45|335.25|3
1646064920000|2022-02-28 16:15:20|335.45|335.35|335.45|335.3|335.5|335.35|335.45|335.3|0
1646064940000|2022-02-28 16:15:40|335.4|335.25|335.4|335.25|335.45|335.3|335.4|335.25|4
1646064950000|2022-02-28 16:15:50|335.45|335.3|335.5|335.3|335.5|335.35|335.45|335.3|6
1646064960000|2022-02-28 16:16:00|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.35|0
1646064970000|2022-02-28 16:16:10|335.45|335.3|335.45|335.3|335.5|335.3|335.45|335.3|5
1646064980000|2022-02-28 16:16:20|335.5|335.35|335.5|335.3|335.5|335.35|335.45|335.3|1
1646064990000|2022-02-28 16:16:30|335.55|335.35|335.6|335.35|335.6|335.35|335.55|335.3|3
1646065000000|2022-02-28 16:16:40|335.55||335.6||335.6||335.55||0
1646065010000|2022-02-28 16:16:50|335.55||335.6||335.6||335.55||0
1646065030000|2022-02-28 16:17:10|335.55||335.6||335.6||335.55||0
1646065040000|2022-02-28 16:17:20|335.55||335.5||335.55||335.5||0
1646065050000|2022-02-28 16:17:30|335.45|335.3|335.55|335.35|335.55|335.35|335.45|335.3|7
1646065060000|2022-02-28 16:17:40|335.6||335.6||335.6||335.6||3
1646065070000|2022-02-28 16:17:50|335.55||335.55||335.6||335.55||0
1646065080000|2022-02-28 16:18:00|335.6||335.55||335.6||335.55||0
1646065090000|2022-02-28 16:18:10|335.6||335.55||335.6||335.55||0
1646065100000|2022-02-28 16:18:20|335.6||335.7||335.7||335.55||5
1646065110000|2022-02-28 16:18:30|335.75||335.7||335.75||335.7||0
1646065120000|2022-02-28 16:18:40|335.65||335.65||335.65||335.6||3
1646065130000|2022-02-28 16:18:50|335.7|335.5|335.75|335.5|335.75|335.5|335.7|335.5|4
1646065140000|2022-02-28 16:19:00|335.8|335.55|335.8|335.65|335.8|335.65|335.75|335.55|2
1646065150000|2022-02-28 16:19:10|335.75|335.6|335.75|335.6|335.8|335.65|335.75|335.6|9
1646065160000|2022-02-28 16:19:20|335.8|335.65|335.95|335.8|335.95|335.8|335.8|335.65|14
1646065170000|2022-02-28 16:19:30|336|335.75|335.9|335.75|336|335.8|335.9|335.75|4
1646065180000|2022-02-28 16:19:40|335.85|335.7|335.8|335.6|335.85|335.7|335.8|335.6|3
1646065190000|2022-02-28 16:19:50|335.85|335.65|335.85|335.65|335.85|335.65|335.8|335.6|0
1646065200000|2022-02-28 16:20:00|335.8|335.6|335.8|335.65|335.8|335.65|335.75|335.6|2
1646065210000|2022-02-28 16:20:10|335.85|335.7|335.9|335.7|335.9|335.75|335.8|335.65|2
1646065220000|2022-02-28 16:20:20|335.85|335.65|335.85|335.65|335.85|335.7|335.8|335.65|2
1646065230000|2022-02-28 16:20:30|335.8|335.7|335.85|335.7|335.85|335.7|335.8|335.7|0
1646065240000|2022-02-28 16:20:40|335.8|335.65|335.85|335.7|335.85|335.7|335.8|335.65|2
1646065250000|2022-02-28 16:20:50|335.9|335.75|336|335.85|336|335.85|335.9|335.75|7
1646065260000|2022-02-28 16:21:00|335.95|335.8|335.9|335.7|335.95|335.8|335.85|335.7|4
1646065270000|2022-02-28 16:21:10|335.85|335.75|335.9|335.7|335.9|335.75|335.85|335.7|2
1646065280000|2022-02-28 16:21:20|335.85||335.85||335.9||335.85||1
1646065290000|2022-02-28 16:21:30|335.8|335.6|335.8|335.6|335.8|335.6|335.75|335.6|2
1646065300000|2022-02-28 16:21:40|335.85|335.65|335.9|335.7|335.9|335.7|335.85|335.65|5
1646065310000|2022-02-28 16:21:50|335.85||335.85||335.9||335.85||0
1646065320000|2022-02-28 16:22:00|335.9||335.9||335.9||335.85||0
1646065330000|2022-02-28 16:22:10|335.85||335.9||335.9||335.85||1
1646065340000|2022-02-28 16:22:20|335.85|335.8|336|335.8|336|335.8|335.85|335.8|12
1646065350000|2022-02-28 16:22:30|335.95||335.95||336||335.95||4
1646065360000|2022-02-28 16:22:40|336|335.85|335.95|335.8|336|335.85|335.95|335.8|7
1646065370000|2022-02-28 16:22:50|336|335.75|335.95|335.75|336|335.75|335.95|335.75|5
1646065380000|2022-02-28 16:23:00|335.9|335.7|335.9|335.7|335.9|335.7|335.85|335.7|0
1646065390000|2022-02-28 16:23:10|335.85|335.75|335.95|335.75|335.95|335.75|335.85|335.7|0
1646065400000|2022-02-28 16:23:20|335.9|335.8|335.9|335.7|335.95|335.8|335.9|335.7|2
1646065410000|2022-02-28 16:23:30||335.75||335.7||335.75||335.7|0
1646065420000|2022-02-28 16:23:40||335.75||335.75||335.75||335.7|0
1646065430000|2022-02-28 16:23:50|336|335.85|336|335.8|336|335.85|336|335.8|3
1646065440000|2022-02-28 16:24:00|335.95|335.85|336|335.8|336|335.85|335.95|335.8|0
1646065450000|2022-02-28 16:24:10||335.85||335.85||335.85||335.8|0
1646065460000|2022-02-28 16:24:20|335.95|335.8|336|335.85|336|335.85|335.95|335.8|0
1646065490000|2022-02-28 16:24:50|335.95|335.8|335.95|335.75|336|335.85|335.95|335.75|3
1646065500000|2022-02-28 16:25:00|335.9|335.7|335.9|335.75|335.95|335.75|335.9|335.7|0
1646065510000|2022-02-28 16:25:10|335.95|335.7|336|335.8|336|335.8|335.9|335.7|3
1646065520000|2022-02-28 16:25:20|335.95|335.85|335.95|335.8|335.95|335.85|335.95|335.8|1
1646065530000|2022-02-28 16:25:30|336|335.75|335.9|335.7|336|335.8|335.9|335.7|3
1646065540000|2022-02-28 16:25:40|335.85|335.75|335.9|335.7|335.9|335.75|335.85|335.7|0
1646065550000|2022-02-28 16:25:50|335.85||335.9||335.9||335.85||0
1646065560000|2022-02-28 16:26:00||335.75||335.75||335.75||335.7|0
1646065580000|2022-02-28 16:26:20|335.85|335.7|335.9|335.75|335.9|335.75|335.85|335.7|7
1646065590000|2022-02-28 16:26:30|335.95|335.7|336|335.8|336|335.8|335.9|335.7|1
1646065610000|2022-02-28 16:26:50|335.95|335.75|335.95|335.8|336|335.8|335.95|335.75|2
1646065620000|2022-02-28 16:27:00|335.9|335.75|335.95|335.75|335.95|335.8|335.9|335.75|0
1646065630000|2022-02-28 16:27:10|335.9|335.8|335.9|335.75|335.9|335.8|335.9|335.7|3
1646065640000|2022-02-28 16:27:20|335.85|335.7|335.8|335.65|335.9|335.75|335.8|335.65|5
1646065670000|2022-02-28 16:27:50|335.85|335.7|335.85|335.7|335.9|335.7|335.85|335.7|5
1646065680000|2022-02-28 16:28:00|335.9|335.65|335.9|335.75|335.9|335.75|335.9|335.65|0
1646065690000|2022-02-28 16:28:10|335.95|335.7|336.05|335.9|336.05|335.9|335.95|335.7|6
1646065700000|2022-02-28 16:28:20|336.1|335.95|336.25|336.05|336.25|336.05|336.1|335.95|6
1646065710000|2022-02-28 16:28:30|336.2|336|336.2|336.05|336.25|336.1|336.2|336|3
1646065720000|2022-02-28 16:28:40|336.15|336|336.2|336|336.2|336|336.15|335.95|4
1646065730000|2022-02-28 16:28:50|336.15|335.95|336.15|335.95|336.2|336|336.15|335.95|1
1646065740000|2022-02-28 16:29:00|336.1|335.9|336.05|335.9|336.15|335.9|336.05|335.9|2
1646065750000|2022-02-28 16:29:10|336|335.85|336|335.85|336|335.85|336|335.85|6
1646065760000|2022-02-28 16:29:20|335.95|335.8|335.9|335.7|335.95|335.8|335.9|335.7|18
1646065770000|2022-02-28 16:29:30|335.85|335.65|335.75|335.55|335.9|335.65|335.75|335.55|22
1646065780000|2022-02-28 16:29:40|335.7|335.5|335.55|335.4|335.7|335.55|335.55|335.35|42
1646065790000|2022-02-28 16:29:50||335.35||335.3||335.35||335.25|23
1646065800000|2022-02-28 16:30:00|335.45|335.35|335.45|335.25|335.45|335.35|335.4|335.25|12
1646065810000|2022-02-28 16:30:10|335.5|335.3|335.65|335.45|335.65|335.45|335.5|335.25|9
1646065820000|2022-02-28 16:30:20||335.5||335.5||335.5||335.5|0
1646065830000|2022-02-28 16:30:30|335.7|335.45|335.75|335.5|335.75|335.5|335.7|335.45|2
1646065840000|2022-02-28 16:30:40|335.7|335.55|335.65|335.5|335.75|335.55|335.65|335.5|0
1646065850000|2022-02-28 16:30:50|335.7|335.45|335.85|335.65|335.85|335.65|335.7|335.45|5
1646065860000|2022-02-28 16:31:00|335.8|335.7|335.95|335.75|335.95|335.75|335.8|335.7|4
1646065870000|2022-02-28 16:31:10|336|335.8|335.95|335.75|336|335.8|335.95|335.75|2
1646065880000|2022-02-28 16:31:20|335.9||335.9||335.9||335.9||2
1646065890000|2022-02-28 16:31:30|335.85|335.7|335.9|335.7|335.9|335.75|335.85|335.7|5
1646065900000|2022-02-28 16:31:40|335.85|335.75|335.85|335.7|335.85|335.75|335.85|335.7|2
1646065910000|2022-02-28 16:31:50|335.9|335.75|335.85|335.65|335.9|335.75|335.8|335.6|1
1646065920000|2022-02-28 16:32:00|335.8|335.6|335.8|335.65|335.85|335.65|335.8|335.6|0
1646065930000|2022-02-28 16:32:10|335.75|335.6|335.85|335.65|335.85|335.65|335.75|335.6|4
1646065940000|2022-02-28 16:32:20|335.8|335.7|335.95|335.75|335.95|335.75|335.8|335.7|3
1646065950000|2022-02-28 16:32:30|336|335.8|335.9|335.75|336|335.8|335.9|335.75|3
1646065960000|2022-02-28 16:32:40|336|335.8|336|335.8|336|335.8|336|335.8|1
1646065970000|2022-02-28 16:32:50|336.05|335.85|336.05|335.85|336.05|335.9|336|335.85|3
1646065980000|2022-02-28 16:33:00|336|335.9|336|335.8|336|335.9|336|335.8|0
1646065990000|2022-02-28 16:33:10|335.95|335.75|335.95|335.8|336|335.8|335.95|335.75|0
1646066000000|2022-02-28 16:33:20||335.75||335.75||335.75||335.75|0
1646066010000|2022-02-28 16:33:30|335.9|335.7|335.9|335.7|335.9|335.75|335.9|335.7|1
1646066020000|2022-02-28 16:33:40||335.75||335.75||335.75||335.75|0
1646066030000|2022-02-28 16:33:50|335.95|335.8|336|335.85|336|335.85|335.95|335.8|8
1646066040000|2022-02-28 16:34:00|336.05|335.9|336.1|335.9|336.15|335.95|336.05|335.9|7
1646066050000|2022-02-28 16:34:10|336.15|335.95|336.05|335.9|336.15|335.95|336.05|335.9|0
1646066060000|2022-02-28 16:34:20|336.1|335.85|336|335.85|336.1|335.85|336|335.85|17
1646066070000|2022-02-28 16:34:30|||||||||2
1646066080000|2022-02-28 16:34:40|335.95|335.75|335.95|335.75|335.95|335.75|335.95|335.75|8
1646066090000|2022-02-28 16:34:50|335.9|335.65|335.75|335.55|335.9|335.65|335.75|335.55|32
1646066100000|2022-02-28 16:35:00|335.7|335.6|335.8|335.65|335.85|335.65|335.7|335.6|8
1646066110000|2022-02-28 16:35:10|335.85|335.7|335.75|335.6|335.85|335.7|335.75|335.6|3
1646066120000|2022-02-28 16:35:20|335.8||335.75||335.8||335.75||0
1646066130000|2022-02-28 16:35:30|335.7|335.55|335.7|335.5|335.7|335.6|335.65|335.5|4
1646066140000|2022-02-28 16:35:40|335.65||335.65||335.7||335.65||0
1646066150000|2022-02-28 16:35:50|335.7|335.55|335.7|335.5|335.7|335.55|335.7|335.5|3
1646066160000|2022-02-28 16:36:00|335.75|335.55|335.85|335.65|335.85|335.65|335.75|335.55|4
1646066170000|2022-02-28 16:36:10|335.9|335.7|335.9|335.7|335.9|335.75|335.85|335.7|0
1646066180000|2022-02-28 16:36:20|335.85|335.65|335.9|335.7|335.9|335.7|335.85|335.65|0
1646066190000|2022-02-28 16:36:30|335.85|335.65|335.95|335.75|335.95|335.75|335.85|335.65|2
1646066200000|2022-02-28 16:36:40||335.8||335.75||335.8||335.75|0
1646066210000|2022-02-28 16:36:50|335.9|335.7|335.9|335.7|335.9|335.7|335.85|335.65|6
1646066220000|2022-02-28 16:37:00|335.85|335.65|335.9|335.7|335.9|335.7|335.85|335.65|3
1646066230000|2022-02-28 16:37:10|335.85|335.65|335.85|335.65|335.9|335.65|335.8|335.6|0
1646066240000|2022-02-28 16:37:20|335.8|335.6|335.7|335.5|335.85|335.65|335.7|335.5|0
1646066250000|2022-02-28 16:37:30|335.65|335.55|335.65|335.45|335.65|335.55|335.65|335.45|2
1646066260000|2022-02-28 16:37:40|335.7|335.5|335.7|335.45|335.7|335.5|335.65|335.45|0
1646066270000|2022-02-28 16:37:50|335.65||335.65||335.65||335.6||0
1646066280000|2022-02-28 16:38:00|335.6|335.35|335.55|335.35|335.65|335.35|335.55|335.35|3
1646066290000|2022-02-28 16:38:10|335.5|335.4|335.55|335.4|335.55|335.4|335.5|335.4|0
1646066300000|2022-02-28 16:38:20|335.6|335.35|335.6|335.4|335.6|335.45|335.55|335.35|10
1646066310000|2022-02-28 16:38:30|335.55|335.35|335.55|335.35|335.6|335.35|335.55|335.35|0
1646066320000|2022-02-28 16:38:40|335.6||335.6||335.6||335.55||0
1646066340000|2022-02-28 16:39:00|335.65|335.45|335.65|335.5|335.7|335.5|335.65|335.45|4
1646066350000|2022-02-28 16:39:10|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|7
1646066360000|2022-02-28 16:39:20|335.85|335.65|335.8|335.65|335.85|335.65|335.8|335.6|4
1646066370000|2022-02-28 16:39:30|335.75|335.6|335.75|335.55|335.75|335.6|335.75|335.55|4
1646066380000|2022-02-28 16:39:40|335.7|335.5|335.6|335.45|335.7|335.5|335.6|335.45|8
1646066390000|2022-02-28 16:39:50|335.65|335.5|335.7|335.5|335.7|335.5|335.65|335.5|4
1646066400000|2022-02-28 16:40:00|335.65|335.55|335.65|335.45|335.65|335.55|335.65|335.45|3
1646066410000|2022-02-28 16:40:10|335.7|335.5|335.65|335.45|335.7|335.5|335.65|335.45|1
1646066420000|2022-02-28 16:40:20|335.7|335.5|335.65|335.45|335.7|335.5|335.65|335.45|0
1646066430000|2022-02-28 16:40:30|335.7|335.5|335.65|335.45|335.7|335.5|335.65|335.45|0
1646066440000|2022-02-28 16:40:40|335.6|335.4|335.6|335.4|335.65|335.45|335.55|335.4|3
1646066450000|2022-02-28 16:40:50|335.55|335.45|335.65|335.4|335.65|335.45|335.55|335.4|7
1646066460000|2022-02-28 16:41:00|335.6|335.45|335.6|335.4|335.65|335.45|335.6|335.4|0
1646066470000|2022-02-28 16:41:10|335.55||335.6||335.6||335.55||0
1646066480000|2022-02-28 16:41:20||335.45||335.4||335.45||335.4|0
1646066490000|2022-02-28 16:41:30|335.55||335.6||335.6||335.55||0
1646066500000|2022-02-28 16:41:40|335.55|335.45|335.6|335.45|335.6|335.45|335.55|335.4|0
1646066520000|2022-02-28 16:42:00|335.65|335.4|335.55|335.3|335.65|335.4|335.55|335.3|7
1646066540000|2022-02-28 16:42:20|335.6|335.35|335.6|335.45|335.6|335.45|335.6|335.3|1
1646066550000|2022-02-28 16:42:30|335.55|335.4|335.55|335.35|335.6|335.45|335.55|335.35|0
1646066570000|2022-02-28 16:42:50|335.6|335.4|335.55|335.35|335.6|335.45|335.55|335.35|1
1646066580000|2022-02-28 16:43:00|335.5|335.3|335.5|335.3|335.55|335.35|335.45|335.3|1
1646066590000|2022-02-28 16:43:10|335.55|335.35|335.5|335.35|335.55|335.35|335.5|335.3|1
1646066600000|2022-02-28 16:43:20|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|0
1646066610000|2022-02-28 16:43:30|335.55|335.3|335.55|335.35|335.55|335.35|335.55|335.3|1
1646066630000|2022-02-28 16:43:50||335.4||335.4||335.4||335.4|0
1646066650000|2022-02-28 16:44:10|335.65|335.45|335.65|335.45|335.65|335.45|335.6|335.45|4
1646066660000|2022-02-28 16:44:20|335.6|335.5|335.6|335.4|335.65|335.5|335.6|335.4|2
1646066670000|2022-02-28 16:44:30|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|0
1646066680000|2022-02-28 16:44:40||335.45||335.4||335.45||335.4|0
1646066690000|2022-02-28 16:44:50|335.55||335.6||335.6||335.55||0
1646066700000|2022-02-28 16:45:00|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|0
1646066710000|2022-02-28 16:45:10|335.55|335.45|335.6|335.4|335.6|335.45|335.55|335.4|0
1646066720000|2022-02-28 16:45:20|335.55|335.45|335.5|335.3|335.6|335.45|335.5|335.3|1
1646066730000|2022-02-28 16:45:30||335.35||335.35||335.35||335.3|0
1646066740000|2022-02-28 16:45:40|335.55|335.45|335.6|335.45|335.6|335.45|335.55|335.45|1
1646066750000|2022-02-28 16:45:50|335.65|335.5|335.65|335.45|335.65|335.5|335.6|335.45|0
1646066760000|2022-02-28 16:46:00|335.6|335.5|335.6|335.45|335.65|335.5|335.6|335.45|1
1646066770000|2022-02-28 16:46:10|335.65|335.35|335.65|335.45|335.65|335.45|335.65|335.35|5
1646066780000|2022-02-28 16:46:20|335.6||335.6||335.65||335.6||0
1646066790000|2022-02-28 16:46:30|335.55|335.4|335.6|335.4|335.6|335.4|335.55|335.4|3
1646066800000|2022-02-28 16:46:40|335.55|335.45|335.55|335.4|335.6|335.45|335.55|335.4|0
1646066810000|2022-02-28 16:46:50|335.6||335.55||335.6||335.55||5
1646066820000|2022-02-28 16:47:00|335.65|335.5|335.6|335.4|335.7|335.5|335.55|335.4|28
1646066830000|2022-02-28 16:47:10|335.55|335.45|335.55|335.35|335.6|335.45|335.55|335.35|4
1646066860000|2022-02-28 16:47:40||335.4||335.4||335.4||335.4|0
1646066870000|2022-02-28 16:47:50||335.35||335.35||335.35||335.35|2
1646066880000|2022-02-28 16:48:00||335.3||335.3||335.3||335.25|3
1646066900000|2022-02-28 16:48:20||335.25||335.3||335.3||335.25|1
1646066910000|2022-02-28 16:48:30||335.35||335.35||335.35||335.35|0
1646066940000|2022-02-28 16:49:00|335.6|335.4|335.6|335.4|335.6|335.45|335.6|335.4|10
1646066950000|2022-02-28 16:49:10|335.55|335.35|335.55|335.35|335.55|335.35|335.55|335.3|0
1646066960000|2022-02-28 16:49:20||335.3||335.35||335.35||335.3|0
1646066970000|2022-02-28 16:49:30||335.3||335.35||335.35||335.3|0
1646066990000|2022-02-28 16:49:50|||||||||2
1646067000000|2022-02-28 16:50:00|335.6|335.4|335.55|335.4|335.6|335.45|335.55|335.4|8
1646067010000|2022-02-28 16:50:10|||||||||9
1646067030000|2022-02-28 16:50:30||335.35||335.35||335.4||335.35|5
1646067040000|2022-02-28 16:50:40||335.4||335.4||335.4||335.4|0
1646067050000|2022-02-28 16:50:50|||||||||2
1646067060000|2022-02-28 16:51:00|||||||||14
1646067070000|2022-02-28 16:51:10|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.4|6
1646067080000|2022-02-28 16:51:20|335.6|335.45|335.55|335.4|335.6|335.45|335.55|335.4|13
1646067090000|2022-02-28 16:51:30|335.6|335.45|335.6|335.45|335.65|335.5|335.6|335.4|7
1646067120000|2022-02-28 16:52:00|335.65|335.5|335.65|335.5|335.7|335.55|335.65|335.45|12
1646067130000|2022-02-28 16:52:10|335.7|335.55|335.65|335.5|335.7|335.55|335.65|335.5|13
1646067140000|2022-02-28 16:52:20|335.75|335.55|335.75|335.6|335.75|335.6|335.7|335.55|3
1646067150000|2022-02-28 16:52:30||335.55||335.6||335.6||335.55|0
1646067180000|2022-02-28 16:53:00|335.8|335.65|335.8|335.6|335.85|335.65|335.75|335.6|4
1646067190000|2022-02-28 16:53:10|335.75|335.65|335.75|335.6|335.8|335.65|335.75|335.55|1
1646067210000|2022-02-28 16:53:30||335.55||335.55||335.6||335.55|0
1646067220000|2022-02-28 16:53:40|335.7|335.6|335.7|335.5|335.7|335.6|335.65|335.5|0
1646067230000|2022-02-28 16:53:50|335.65|335.55|335.7|335.5|335.7|335.55|335.65|335.5|0
1646067240000|2022-02-28 16:54:00|335.65|335.55|335.7|335.5|335.7|335.55|335.65|335.5|0
1646067250000|2022-02-28 16:54:10||335.55||335.55||335.55||335.5|0
1646067270000|2022-02-28 16:54:30|335.8|335.6|335.8|335.65|335.8|335.65|335.8|335.6|5
1646067290000|2022-02-28 16:54:50|335.9|335.7|335.8|335.65|335.9|335.7|335.8|335.65|8
1646067300000|2022-02-28 16:55:00|335.85|335.7|335.85|335.7|335.85|335.7|335.8|335.65|0
1646067310000|2022-02-28 16:55:10|335.9|335.75|335.9|335.7|335.9|335.75|335.9|335.7|0
1646067320000|2022-02-28 16:55:20|335.85|335.65|335.85|335.7|335.9|335.7|335.85|335.65|0
1646067330000|2022-02-28 16:55:30|335.9|335.75|335.9|335.7|335.9|335.75|335.85|335.7|3
1646067340000|2022-02-28 16:55:40|335.95|335.75|335.9|335.75|335.95|335.8|335.9|335.7|2
1646067350000|2022-02-28 16:55:50||335.7||335.75||335.75||335.7|0
1646067360000|2022-02-28 16:56:00|335.85|335.7|335.85|335.7|335.9|335.75|335.85|335.65|0
1646067370000|2022-02-28 16:56:10|335.9|335.65|335.9|335.7|335.9|335.75|335.9|335.65|1
1646067380000|2022-02-28 16:56:20|335.85|335.75|336|335.8|336|335.8|335.85|335.7|2
1646067390000|2022-02-28 16:56:30|335.95|335.85|336|335.85|336|335.85|335.95|335.8|2
1646067400000|2022-02-28 16:56:40|335.95|335.8|336|335.8|336|335.8|335.95|335.8|0
1646067410000|2022-02-28 16:56:50||335.85||335.8||335.85||335.8|0
1646067420000|2022-02-28 16:57:00|335.95|335.85|335.95|335.8|336|335.85|335.95|335.8|0
1646067430000|2022-02-28 16:57:10|336||335.95||336||335.95||0
1646067460000|2022-02-28 16:57:40|336.05|335.85|336.05|335.9|336.05|335.9|336.05|335.85|5
1646067480000|2022-02-28 16:58:00|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.9|3
1646067500000|2022-02-28 16:58:20|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.85|3
1646067520000|2022-02-28 16:58:40|336|335.85|336|335.85|336.05|335.85|336|335.8|0
1646067530000|2022-02-28 16:58:50|336.05|335.9|336.1|335.9|336.1|335.9|336.05|335.9|2
1646067540000|2022-02-28 16:59:00|336.05|335.95|336.1|335.95|336.1|335.95|336.05|335.9|0
1646067550000|2022-02-28 16:59:10|336.05|335.9|336.05|335.85|336.1|335.95|336|335.85|0
1646067560000|2022-02-28 16:59:20|336||336.05||336.05||336||0
1646067570000|2022-02-28 16:59:30|336|335.8|336|335.8|336.05|335.85|336|335.8|2
1646067580000|2022-02-28 16:59:40|335.95|335.75|335.85|335.7|335.95|335.75|335.85|335.7|9
1646067590000|2022-02-28 16:59:50|335.9|335.75|335.95|335.75|335.95|335.8|335.9|335.7|8
1646067600000|2022-02-28 17:00:00|335.9|335.7|335.8|335.65|335.9|335.7|335.8|335.6|7
1646067610000|2022-02-28 17:00:10|335.85|335.7|335.9|335.75|335.9|335.75|335.8|335.7|2
1646067620000|2022-02-28 17:00:20|335.95|335.7|335.85|335.7|335.95|335.7|335.85|335.7|1
1646067630000|2022-02-28 17:00:30|335.9|335.75|335.9|335.75|335.95|335.75|335.85|335.75|0
1646067640000|2022-02-28 17:00:40|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|1
1646067650000|2022-02-28 17:00:50|335.85|335.7|335.9|335.7|335.9|335.7|335.85|335.7|1
1646067660000|2022-02-28 17:01:00|335.85|335.65|335.85|335.65|335.85|335.7|335.85|335.65|0
1646067670000|2022-02-28 17:01:10|335.8|335.7|335.85|335.65|335.85|335.7|335.8|335.65|0
1646067680000|2022-02-28 17:01:20||335.7||335.65||335.7||335.65|0
1646067690000|2022-02-28 17:01:30|335.95|335.7|335.9|335.75|335.95|335.75|335.9|335.7|5
1646067700000|2022-02-28 17:01:40|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|2
1646067710000|2022-02-28 17:01:50|335.9|335.75|335.9|335.75|335.9|335.8|335.9|335.75|0
1646067720000|2022-02-28 17:02:00|335.85|335.7|335.85|335.65|335.85|335.75|335.8|335.65|13
1646067730000|2022-02-28 17:02:10|335.8||335.8||335.85||335.8||7
1646067740000|2022-02-28 17:02:20|335.75|335.6|335.75|335.55|335.75|335.6|335.75|335.55|2
1646067750000|2022-02-28 17:02:30|335.7||335.7||335.7||335.7||0
1646067760000|2022-02-28 17:02:40|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.55|5
1646067770000|2022-02-28 17:02:50|335.85|335.6|335.85|335.7|335.85|335.7|335.85|335.6|0
1646067780000|2022-02-28 17:03:00|335.8|335.65|335.85|335.65|335.85|335.7|335.8|335.65|1
1646067790000|2022-02-28 17:03:10|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|2
1646067800000|2022-02-28 17:03:20||335.55||335.5||335.55||335.5|0
1646067810000|2022-02-28 17:03:30|335.75|335.55|335.75|335.55|335.75|335.6|335.75|335.5|3
1646067820000|2022-02-28 17:03:40|335.7|335.6|335.75|335.6|335.75|335.6|335.7|335.55|0
1646067830000|2022-02-28 17:03:50|335.8|335.55|335.8|335.65|335.8|335.65|335.8|335.55|0
1646067840000|2022-02-28 17:04:00|335.85|335.7|335.8|335.65|335.85|335.7|335.8|335.65|2
1646067850000|2022-02-28 17:04:10|335.75|335.6|335.7|335.5|335.75|335.6|335.7|335.5|1
1646067860000|2022-02-28 17:04:20|335.65|335.45|335.6|335.4|335.65|335.45|335.6|335.4|1
1646067870000|2022-02-28 17:04:30|335.55||335.55||335.55||335.55||0
1646067880000|2022-02-28 17:04:40|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|4
1646067890000|2022-02-28 17:04:50|335.7|335.5|335.65|335.5|335.7|335.5|335.65|335.45|4
1646067900000|2022-02-28 17:05:00|335.7|335.55|335.65|335.5|335.7|335.55|335.65|335.5|3
1646067910000|2022-02-28 17:05:10|335.6|335.45|335.55|335.4|335.65|335.45|335.55|335.4|0
1646067920000|2022-02-28 17:05:20|335.6|335.35|335.45|335.25|335.6|335.35|335.45|335.25|1
1646067930000|2022-02-28 17:05:30|335.4|335.2|335.4|335.25|335.45|335.3|335.35|335.2|3
1646067940000|2022-02-28 17:05:40|335.45|335.3|335.35|335.2|335.45|335.3|335.3|335.1|0
1646067950000|2022-02-28 17:05:50|335.4|335.15|335.35|335.2|335.4|335.2|335.3|335.1|0
1646067960000|2022-02-28 17:06:00|335.4|335.15|335.35|335.2|335.45|335.25|335.35|335.15|0
1646067970000|2022-02-28 17:06:10|335.4|335.15|335.35|335.15|335.4|335.2|335.35|335.15|0
1646067980000|2022-02-28 17:06:20|335.3||335.35||335.4||335.3||0
1646067990000|2022-02-28 17:06:30|335.4||335.4||335.4||335.4||0
1646068000000|2022-02-28 17:06:40|335.35||335.4||335.4||335.35||0
1646068010000|2022-02-28 17:06:50|335.35||335.3||335.35||335.3||0
1646068020000|2022-02-28 17:07:00|335.35|335.1|335.35|335.1|335.35|335.1|335.3|335.1|4
1646068030000|2022-02-28 17:07:10||335.15||335.1||335.15||335.1|11
1646068040000|2022-02-28 17:07:20|335.3|335|335.2|335|335.3|335.05|335.15|335|4
1646068050000|2022-02-28 17:07:30||335.05||335.05||335.05||335|0
1646068060000|2022-02-28 17:07:40|335.25|335|335.2|335|335.25|335.05|335.2|335|2
1646068070000|2022-02-28 17:07:50|335.25||335.2||335.25||335.2||0
1646068080000|2022-02-28 17:08:00|335.15|334.95|335.15|334.95|335.15|334.95|335.15|334.95|4
1646068090000|2022-02-28 17:08:10|335.05|334.9|335|334.75|335.05|334.9|334.95|334.75|7
1646068100000|2022-02-28 17:08:20|335.05||335||335.05||335||4
1646068110000|2022-02-28 17:08:30|335.05||335||335.05||335||0
1646068130000|2022-02-28 17:08:50|335.05||335||335.05||335||0
1646068140000|2022-02-28 17:09:00|335.05|334.65|334.95|334.6|335.05|334.65|334.95|334.6|2
1646068150000|2022-02-28 17:09:10||334.65||334.65||334.65||334.6|1
1646068160000|2022-02-28 17:09:20||334.6||334.65||334.65||334.6|0
1646068170000|2022-02-28 17:09:30||334.6||334.65||334.65||334.6|0
1646068190000|2022-02-28 17:09:50||334.6||334.6||334.65||334.6|0
1646068200000|2022-02-28 17:10:00||334.65||334.65||334.65||334.6|0
1646068210000|2022-02-28 17:10:10||334.6||334.65||334.65||334.6|0
1646068260000|2022-02-28 17:11:00||334.6||334.6||334.6||334.6|1
1646068320000|2022-02-28 17:12:00||334.55||334.5||334.55||334.5|2
1646068350000|2022-02-28 17:12:30||334.55||334.55||334.55||334.5|0
1646068360000|2022-02-28 17:12:40||334.5||334.5||334.55||334.5|0
1646068370000|2022-02-28 17:12:50|||||||||1
1646068380000|2022-02-28 17:13:00||334.45||334.45||334.5||334.45|1
1646068390000|2022-02-28 17:13:10||334.5||334.55||334.55||334.5|0
1646068430000|2022-02-28 17:13:50||334.5||334.55||334.55||334.5|0
1646068440000|2022-02-28 17:14:00||334.5||334.5||334.55||334.5|0
1646068450000|2022-02-28 17:14:10||334.55||334.55||334.55||334.5|0
1646068530000|2022-02-28 17:15:30||334.5||334.5||334.5||334.5|0
1646068540000|2022-02-28 17:15:40|334.9|334.55|334.9|334.55|334.9|334.55|334.9|334.55|0
1646068550000|2022-02-28 17:15:50|334.85|334.5|334.7|334.45|334.85|334.5|334.7|334.45|0
1646068560000|2022-02-28 17:16:00|334.65|334.35|334.65|334.35|334.65|334.35|334.65|334.35|2
1646068580000|2022-02-28 17:16:20|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|0
1646068590000|2022-02-28 17:16:30|334.45|334.3|334.55|334.25|334.55|334.35|334.45|334.25|10
1646068600000|2022-02-28 17:16:40|334.5|334.3|334.4|334.25|334.5|334.3|334.4|334.25|5
1646068610000|2022-02-28 17:16:50|334.35|334.2|334.35|334.15|334.35|334.2|334.35|334.15|2
1646068620000|2022-02-28 17:17:00|334.3|334.2|334.35|334.2|334.35|334.2|334.3|334.15|3
1646068630000|2022-02-28 17:17:10|334.4|334.15|334.4|334.2|334.4|334.2|334.4|334.15|1
1646068640000|2022-02-28 17:17:20|334.35|334.15|334.4|334.15|334.4|334.2|334.3|334.15|0
1646068650000|2022-02-28 17:17:30|334.35|334.2|334.35|334.15|334.4|334.2|334.3|334.15|0
1646068660000|2022-02-28 17:17:40|334.4|334.2|334.4|334.15|334.4|334.2|334.4|334.15|2
1646068670000|2022-02-28 17:17:50|334.45|334.2|334.5|334.3|334.5|334.3|334.45|334.15|1
1646068680000|2022-02-28 17:18:00|334.45|334.25|334.5|334.3|334.5|334.3|334.45|334.25|0
1646068690000|2022-02-28 17:18:10|334.55|334.35|334.55|334.35|334.6|334.35|334.5|334.35|3
1646068700000|2022-02-28 17:18:20|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|0
1646068710000|2022-02-28 17:18:30||334.35||334.3||334.35||334.3|0
1646068720000|2022-02-28 17:18:40|334.55|334.35|334.55|334.3|334.55|334.35|334.55|334.3|0
1646068730000|2022-02-28 17:18:50||334.35||334.35||334.35||334.3|0
1646068740000|2022-02-28 17:19:00||334.3||334.3||334.35||334.3|0
1646068750000|2022-02-28 17:19:10||334.35||334.3||334.35||334.3|0
1646068760000|2022-02-28 17:19:20||334.35||334.3||334.35||334.3|0
1646068770000|2022-02-28 17:19:30||334.35||334.3||334.35||334.3|0
1646068780000|2022-02-28 17:19:40||334.35||334.35||334.35||334.3|0
1646068790000|2022-02-28 17:19:50||334.3||334.3||334.35||334.3|0
1646068800000|2022-02-28 17:20:00|334.6|334.35|334.6|334.35|334.6|334.35|334.55|334.3|0
1646068810000|2022-02-28 17:20:10|334.55|334.3|334.35|334.2|334.6|334.35|334.35|334.2|20
1646068820000|2022-02-28 17:20:20|334.45|334.25|334.4|334.25|334.45|334.25|334.4|334.2|30
1646068830000|2022-02-28 17:20:30|334.45|334.3|334.45|334.3|334.5|334.3|334.45|334.25|2
1646068840000|2022-02-28 17:20:40||334.25||334.25||334.3||334.25|0
1646068850000|2022-02-28 17:20:50|334.4|334.3|334.4|334.25|334.4|334.3|334.4|334.25|0
1646068860000|2022-02-28 17:21:00|334.5|334.3|334.45|334.25|334.5|334.3|334.4|334.25|2
1646068870000|2022-02-28 17:21:10|334.5|334.3|334.5|334.3|334.5|334.3|334.45|334.25|0
1646068880000|2022-02-28 17:21:20|334.45||334.45||334.5||334.45||0
1646068890000|2022-02-28 17:21:30|334.4|334.25|334.45|334.25|334.45|334.3|334.4|334.25|1
1646068900000|2022-02-28 17:21:40|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.25|0
1646068910000|2022-02-28 17:21:50|334.45||334.5||334.5||334.45||0
1646068920000|2022-02-28 17:22:00|334.45|334.35|334.45|334.25|334.5|334.35|334.4|334.25|0
1646068930000|2022-02-28 17:22:10|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1646068940000|2022-02-28 17:22:20|334.35||334.4||334.4||334.35||0
1646068950000|2022-02-28 17:22:30|334.35|334.15|334.35|334.15|334.4|334.15|334.35|334.15|0
1646068980000|2022-02-28 17:23:00|334.4|334.1|334.35|334.05|334.4|334.1|334.35|334.05|0
1646068990000|2022-02-28 17:23:10||334.1||334.05||334.1||334.05|0
1646069030000|2022-02-28 17:23:50||333.95||333.95||333.95||333.95|2
1646069040000|2022-02-28 17:24:00|||||||||1
1646069070000|2022-02-28 17:24:30|||||||||1
1646069240000|2022-02-28 17:27:20|||||||||2
1646069260000|2022-02-28 17:27:40|334.3||334.25||334.3||334.25||1
1646069270000|2022-02-28 17:27:50|334.2||334.2||334.2||334.2||0
1646069290000|2022-02-28 17:28:10|334.15|334|334.15|334|334.15|334|334.15|334|0
1646069300000|2022-02-28 17:28:20|334.2|334.05|334.25|334.05|334.25|334.05|334.2|334.05|4
1646069310000|2022-02-28 17:28:30|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1646069330000|2022-02-28 17:28:50|334.25|334.05|334.25|334.05|334.25|334.05|334.25|334.05|2
1646069340000|2022-02-28 17:29:00||334.1||334.1||334.1||334.1|0
1646069350000|2022-02-28 17:29:10|334.3|334.05|334.3|334.05|334.3|334.1|334.25|334.05|1
1646069360000|2022-02-28 17:29:20||334.1||334.1||334.15||334.1|1
1646069390000|2022-02-28 17:29:50|334.25|334.15|334.25|334.1|334.3|334.15|334.25|334.1|0
1646069400000|2022-02-28 17:30:00|334.3|334.05|334.2|334.05|334.3|334.05|334.2|334|2
1646069410000|2022-02-28 17:30:10|334.25|334|334.2|334|334.25|334.05|334.2|334|0
1646069420000|2022-02-28 17:30:20||333.95||333.95||333.95||333.95|0
1646069440000|2022-02-28 17:30:40|334.15|334|334.15|333.95|334.15|334|334.15|333.95|0
1646069450000|2022-02-28 17:30:50|334.2|334|334.2|334|334.2|334.05|334.2|334|0
1646069460000|2022-02-28 17:31:00|334.25|334.05|334.3|334.05|334.3|334.05|334.25|334.05|0
1646069470000|2022-02-28 17:31:10|334.25||334.25||334.3||334.25||0
1646069480000|2022-02-28 17:31:20|334.3||334.25||334.3||334.25||0
1646069490000|2022-02-28 17:31:30||334||334||334.05||334|0
1646069500000|2022-02-28 17:31:40||334.05||334||334.05||334|0
1646069510000|2022-02-28 17:31:50|334.2|334.05|334.2|334|334.25|334.05|334.2|334|2
1646069520000|2022-02-28 17:32:00|334.15|333.95|334.05|333.9|334.2|333.95|334.05|333.9|2
1646069530000|2022-02-28 17:32:10|334.1|333.85|334.1|333.9|334.1|333.9|334.05|333.85|3
1646069540000|2022-02-28 17:32:20|334.05|333.85|334.05|333.8|334.1|333.85|334.05|333.8|0
1646069550000|2022-02-28 17:32:30|334.1|333.85|334.05|333.8|334.1|333.85|334.05|333.8|0
1646069560000|2022-02-28 17:32:40|334.1|333.85|334.05|333.8|334.1|333.85|334.05|333.8|0
1646069570000|2022-02-28 17:32:50|334.1|333.85|334.1|333.8|334.1|333.85|334.05|333.8|0
1646069580000|2022-02-28 17:33:00|334.05||334.05||334.1||334.05||0
1646069590000|2022-02-28 17:33:10|334.1|333.85|334.1|333.85|334.1|333.85|334.05|333.8|0
1646069600000|2022-02-28 17:33:20|334.05|333.8|334.05|333.8|334.1|333.85|334.05|333.8|0
1646069610000|2022-02-28 17:33:30|334.1|333.85|334.1|333.85|334.1|333.85|334.05|333.8|0
1646069620000|2022-02-28 17:33:40|334.05|333.8|334.1|333.8|334.1|333.85|334.05|333.8|0
1646069630000|2022-02-28 17:33:50|334.05|333.85|334.1|333.8|334.1|333.85|334.05|333.8|0
1646069640000|2022-02-28 17:34:00||333.85||333.85||333.85||333.85|0
1646069650000|2022-02-28 17:34:10|334.15||334.15||334.15||334.1||0
1646069660000|2022-02-28 17:34:20|334.1||334.15||334.15||334.1||0
1646069670000|2022-02-28 17:34:30|334.1|333.8|334.1|333.8|334.1|333.8|334.1|333.8|0
1646069680000|2022-02-28 17:34:40|334.05||334.05||334.1||334.05||0
1646069690000|2022-02-28 17:34:50||333.85||333.8||333.85||333.8|0
1646069700000|2022-02-28 17:35:00|334||334||334.05||334||0
1646069710000|2022-02-28 17:35:10|334.05|333.75|334.05|333.75|334.05|333.75|334|333.75|0
1646069720000|2022-02-28 17:35:20|334|333.8|334.05|333.75|334.05|333.8|334|333.75|0
1646069730000|2022-02-28 17:35:30|334||334.05||334.05||334||0
1646069740000|2022-02-28 17:35:40|334|333.8|334|333.75|334.05|333.8|334|333.75|0
1646069750000|2022-02-28 17:35:50|334.05|333.7|334|333.75|334.05|333.75|334|333.7|3
1646069760000|2022-02-28 17:36:00|333.95|333.7|333.9|333.65|333.95|333.75|333.9|333.65|0
1646069770000|2022-02-28 17:36:10||333.7||333.65||333.7||333.65|2
1646069780000|2022-02-28 17:36:20|333.85|333.6|333.8|333.55|333.85|333.6|333.8|333.55|0
1646069790000|2022-02-28 17:36:30|333.75|333.5|333.7|333.5|333.75|333.5|333.7|333.5|0
1646069800000|2022-02-28 17:36:40|333.75||333.75||333.75||333.7||0
1646069810000|2022-02-28 17:36:50||333.55||333.55||333.55||333.55|0
1646069820000|2022-02-28 17:37:00|333.7|333.5|333.7|333.45|333.75|333.5|333.7|333.45|0
1646069830000|2022-02-28 17:37:10||333.5||333.45||333.5||333.45|0
1646069840000|2022-02-28 17:37:20||333.5||333.45||333.5||333.45|0
1646069850000|2022-02-28 17:37:30|333.65|333.5|333.7|333.45|333.7|333.5|333.65|333.45|0
1646069860000|2022-02-28 17:37:40|333.65||333.65||333.7||333.65||0
1646069880000|2022-02-28 17:38:00|333.7|333.5|333.7|333.5|333.7|333.5|333.65|333.45|0
1646069890000|2022-02-28 17:38:10|333.75||333.75||333.75||333.75||0
1646069900000|2022-02-28 17:38:20|333.7|333.45|333.7|333.45|333.7|333.5|333.7|333.45|0
1646069910000|2022-02-28 17:38:30||333.5||333.5||333.5||333.5|0
1646069920000|2022-02-28 17:38:40||333.45||333.5||333.5||333.45|0
1646069930000|2022-02-28 17:38:50|333.65|333.45|333.65|333.45|333.65|333.5|333.65|333.45|0
1646069940000|2022-02-28 17:39:00|333.6|333.4|333.55|333.4|333.6|333.4|333.55|333.4|1
1646069950000|2022-02-28 17:39:10|333.5|333.35|333.45|333.25|333.5|333.35|333.45|333.25|1
1646069960000|2022-02-28 17:39:20||333.3||333.25||333.3||333.25|0
1646069970000|2022-02-28 17:39:30||333.3||333.25||333.3||333.25|0
1646069980000|2022-02-28 17:39:40||333.3||333.25||333.3||333.25|0
1646069990000|2022-02-28 17:39:50|333.4|333.3|333.45|333.25|333.45|333.3|333.4|333.25|0
1646070000000|2022-02-28 17:40:00|333.55|333.3|333.5|333.3|333.55|333.3|333.5|333.25|6
1646070010000|2022-02-28 17:40:10|333.45|333.25|333.55|333.35|333.55|333.35|333.45|333.25|2
1646070020000|2022-02-28 17:40:20|333.6|333.4|333.55|333.35|333.6|333.4|333.55|333.35|0
1646070030000|2022-02-28 17:40:30|333.5||333.55||333.55||333.5||0
1646070040000|2022-02-28 17:40:40|333.5||333.5||333.55||333.5||0
1646070050000|2022-02-28 17:40:50|333.55|333.3|333.5|333.3|333.55|333.3|333.45|333.3|0
1646070060000|2022-02-28 17:41:00|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1646070070000|2022-02-28 17:41:10|333.45|333.35|333.4|333.25|333.5|333.35|333.4|333.25|1
1646070080000|2022-02-28 17:41:20|333.45|333.3|333.45|333.3|333.5|333.3|333.45|333.25|1
1646070090000|2022-02-28 17:41:30|333.5||333.5||333.55||333.5||0
1646070100000|2022-02-28 17:41:40|333.45|333.25|333.45|333.25|333.45|333.25|333.45|333.25|0
1646070110000|2022-02-28 17:41:50|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.3|0
1646070120000|2022-02-28 17:42:00||333.25||333.3||333.3||333.25|0
1646070130000|2022-02-28 17:42:10|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.35|0
1646070140000|2022-02-28 17:42:20|333.6|333.4|333.6|333.4|333.6|333.4|333.55|333.35|0
1646070150000|2022-02-28 17:42:30|333.55|333.35|333.6|333.4|333.6|333.4|333.55|333.35|0
1646070160000|2022-02-28 17:42:40|333.55|333.35|333.6|333.35|333.6|333.4|333.55|333.35|0
1646070170000|2022-02-28 17:42:50|333.55|333.3|333.5|333.3|333.6|333.3|333.5|333.3|0
1646070180000|2022-02-28 17:43:00|333.45|333.25|333.45|333.25|333.45|333.25|333.45|333.25|0
1646070190000|2022-02-28 17:43:10|333.4||333.4||333.4||333.4||0
1646070200000|2022-02-28 17:43:20|333.35|333.2|333.35|333.15|333.4|333.2|333.35|333.15|3
1646070210000|2022-02-28 17:43:30|333.3||333.3||333.3||333.3||6
1646070220000|2022-02-28 17:43:40|333.25|333.1|333.25|333.05|333.3|333.1|333.2|333.05|51
1646070230000|2022-02-28 17:43:50|333.2||333.25||333.25||333.2||0
1646070240000|2022-02-28 17:44:00|333.3|333.1|333.35|333.15|333.35|333.15|333.3|333.1|1
1646070250000|2022-02-28 17:44:10|333.3|333.1|333.3|333.1|333.35|333.15|333.3|333.1|0
1646070260000|2022-02-28 17:44:20|333.35||333.35||333.35||333.3||0
1646070270000|2022-02-28 17:44:30|333.3|333.05|333.3|333.05|333.35|333.05|333.3|333.05|0
1646070280000|2022-02-28 17:44:40|333.35|333.1|333.35|333.1|333.35|333.1|333.3|333.1|0
1646070290000|2022-02-28 17:44:50|333.3|333.05|333.3|333.1|333.35|333.1|333.3|333.05|0
1646070300000|2022-02-28 17:45:00|333.35||333.35||333.35||333.3||0
1646070310000|2022-02-28 17:45:10||333.15||333.15||333.15||333.15|0
1646070320000|2022-02-28 17:45:20|333.3||333.3||333.35||333.3||0
1646070330000|2022-02-28 17:45:30|333.35|333.1|333.3|333.1|333.35|333.1|333.3|333.1|0
1646070340000|2022-02-28 17:45:40|333.25|333.05|333.15|332.95|333.25|333.05|333.15|332.95|3
1646070360000|2022-02-28 17:46:00|333.2|333|333.2|333|333.2|333|333.2|332.95|0
1646070380000|2022-02-28 17:46:20|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333|1
1646070390000|2022-02-28 17:46:30|333.25||333.25||333.25||333.25||0
1646070400000|2022-02-28 17:46:40|333.3|333.05|333.25|333.05|333.3|333.05|333.25|333.05|2
1646070410000|2022-02-28 17:46:50|333.3||333.25||333.3||333.25||0
1646070420000|2022-02-28 17:47:00|333.2|333|333.2|333|333.2|333|333.15|333|5
1646070430000|2022-02-28 17:47:10|333.15||333.2||333.2||333.15||0
1646070440000|2022-02-28 17:47:20|333.15||333.2||333.2||333.15||0
1646070450000|2022-02-28 17:47:30|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.95|2
1646070460000|2022-02-28 17:47:40|333.2|333|333.15|332.95|333.2|333|333.15|332.95|1
1646070470000|2022-02-28 17:47:50|333.2|333|333.2|333|333.2|333.05|333.2|332.95|0
1646070480000|2022-02-28 17:48:00||333.05||333||333.05||333|0
1646070490000|2022-02-28 17:48:10||333.05||333||333.05||333|0
1646070500000|2022-02-28 17:48:20||333.05||333||333.05||333|0
1646070510000|2022-02-28 17:48:30||333.05||333.05||333.05||333|0
1646070520000|2022-02-28 17:48:40|333.25|333.1|333.3|333.1|333.3|333.15|333.25|333.1|6
1646070530000|2022-02-28 17:48:50|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|0
1646070540000|2022-02-28 17:49:00||333.05||333.15||333.15||333.05|0
1646070550000|2022-02-28 17:49:10|333.35||333.3||333.35||333.3||0
1646070560000|2022-02-28 17:49:20|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|0
1646070570000|2022-02-28 17:49:30|333.4|333.15|333.4|333.2|333.4|333.25|333.4|333.15|1
1646070580000|2022-02-28 17:49:40|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.2|0
1646070590000|2022-02-28 17:49:50|333.4|333.2|333.45|333.25|333.45|333.3|333.4|333.2|0
1646070600000|2022-02-28 17:50:00|333.4|333.2|333.35|333.2|333.4|333.25|333.35|333.2|0
1646070610000|2022-02-28 17:50:10|333.4|333.25|333.35|333.2|333.4|333.25|333.35|333.2|3
1646070620000|2022-02-28 17:50:20|333.3|333.15|333.25|333.1|333.3|333.15|333.25|333.1|2
1646070630000|2022-02-28 17:50:30|333.2|333.05|333.2|333|333.2|333.05|333.15|333|5
1646070640000|2022-02-28 17:50:40||333.05||333.05||333.05||333|0
1646070650000|2022-02-28 17:50:50||333||333||333.05||333|0
1646070660000|2022-02-28 17:51:00|333.15|333.05|333.2|333.05|333.2|333.05|333.15|333|0
1646070670000|2022-02-28 17:51:10|333.3||333.25||333.3||333.25||4
1646070680000|2022-02-28 17:51:20|333.2|333|333.25|333.05|333.25|333.05|333.2|333|0
1646070690000|2022-02-28 17:51:30|333.2|333|333.25|333.05|333.25|333.05|333.2|333|0
1646070700000|2022-02-28 17:51:40|333.2|333|333.25|333|333.25|333.05|333.2|333|0
1646070710000|2022-02-28 17:51:50|333.2|333.05|333.25|333|333.25|333.05|333.2|333|0
1646070720000|2022-02-28 17:52:00|333.2||333.2||333.2||333.2||0
1646070740000|2022-02-28 17:52:20|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|2
1646070760000|2022-02-28 17:52:40|333.15||333.1||333.15||333.1||0
1646070780000|2022-02-28 17:53:00|333.15|332.8|333|332.8|333.15|332.8|333|332.8|2
1646070790000|2022-02-28 17:53:10|333.05|332.85|333|332.8|333.05|332.85|333|332.8|1
1646070800000|2022-02-28 17:53:20|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.8|1
1646070810000|2022-02-28 17:53:30|333|332.8|333.05|332.8|333.05|332.8|333|332.8|0
1646070820000|2022-02-28 17:53:40||332.85||332.85||332.85||332.85|0
1646070830000|2022-02-28 17:53:50|333.1||333.15||333.15||333.1||0
1646070840000|2022-02-28 17:54:00|333.1||333.15||333.15||333.1||0
1646070850000|2022-02-28 17:54:10|333.1|332.8|333.1|332.85|333.15|332.85|333.1|332.8|0
1646070860000|2022-02-28 17:54:20|333.15|332.8|333.15|332.85|333.15|332.85|333.1|332.8|0
1646070870000|2022-02-28 17:54:30|333.1|332.8|333.05|332.8|333.15|332.8|333.05|332.8|0
1646070880000|2022-02-28 17:54:40|333||333||333.05||333||0
1646070890000|2022-02-28 17:54:50|333.05|332.7|333.05|332.75|333.05|332.8|333.05|332.7|1
1646070900000|2022-02-28 17:55:00|333|332.8|333.05|332.8|333.05|332.8|333|332.8|0
1646070910000|2022-02-28 17:55:10|333||333||333.05||333||0
1646070930000|2022-02-28 17:55:30|332.95|332.7|333|332.7|333|332.7|332.95|332.7|1
1646070940000|2022-02-28 17:55:40|332.95|332.75|333|332.7|333|332.75|332.95|332.7|0
1646070950000|2022-02-28 17:55:50|332.95|332.75|333|332.7|333|332.75|332.95|332.7|0
1646070960000|2022-02-28 17:56:00|333.05|332.75|333.05|332.85|333.05|332.85|333.05|332.7|0
1646070970000|2022-02-28 17:56:10||332.8||332.8||332.85||332.8|0
1646070980000|2022-02-28 17:56:20|333.1|332.85|333.1|332.85|333.1|332.85|333.1|332.85|0
1646070990000|2022-02-28 17:56:30|333.05|332.8|333.05|332.8|333.1|332.85|333.05|332.8|0
1646071000000|2022-02-28 17:56:40|333.1|332.85|333.05|332.8|333.1|332.85|333.05|332.8|0
1646071010000|2022-02-28 17:56:50|333.1|332.85|333.1|332.8|333.1|332.85|333.05|332.8|0
1646071020000|2022-02-28 17:57:00|333.3|333.1|333.3|333.05|333.3|333.1|333.2|333.05|26
1646071030000|2022-02-28 17:57:10|333.25|333.1|333.25|333.05|333.25|333.15|333.25|333.05|1
1646071040000|2022-02-28 17:57:20||333.1||333.1||333.1||333.05|2
1646071050000|2022-02-28 17:57:30|333.3|333.05|333.3|333.1|333.3|333.1|333.3|333.05|0
1646071080000|2022-02-28 17:58:00||333.15||333.1||333.15||333.1|0
1646071090000|2022-02-28 17:58:10||333.15||333.15||333.15||333.1|0
1646071100000|2022-02-28 17:58:20|333.35|333.1|333.35|333.1|333.35|333.15|333.35|333.1|2
1646071110000|2022-02-28 17:58:30||333.15||333.1||333.15||333.1|0
1646071120000|2022-02-28 17:58:40||333.15||333.15||333.15||333.15|0
1646071130000|2022-02-28 17:58:50||333.1||333.15||333.15||333.1|0
1646071140000|2022-02-28 17:59:00|333.4||333.4||333.4||333.4||0
1646071150000|2022-02-28 17:59:10||333.1||333.15||333.15||333.1|0
1646071190000|2022-02-28 17:59:50|333.45|333.25|333.45|333.25|333.45|333.25|333.45|333.2|0
1646071200000|2022-02-28 18:00:00||333.2||333.25||333.25||333.2|0
1646071210000|2022-02-28 18:00:10||333.2||333.2||333.25||333.2|2
1646071220000|2022-02-28 18:00:20||333.25||333.25||333.25||333.2|0
1646071240000|2022-02-28 18:00:40||333.2||333.25||333.25||333.2|0
1646071260000|2022-02-28 18:01:00|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.3|5
1646071270000|2022-02-28 18:01:10||333.3||333.35||333.35||333.3|0
1646071280000|2022-02-28 18:01:20|333.6|333.4|333.6|333.4|333.6|333.45|333.6|333.35|2
1646071290000|2022-02-28 18:01:30||333.45||333.45||333.45||333.4|0
1646071300000|2022-02-28 18:01:40|333.65|333.4|333.65|333.45|333.65|333.5|333.65|333.4|2
1646071330000|2022-02-28 18:02:10||333.5||333.5||333.5||333.45|1
1646071340000|2022-02-28 18:02:20||333.45||333.5||333.5||333.45|1
1646071350000|2022-02-28 18:02:30|333.75|333.55|333.75|333.55|333.75|333.6|333.75|333.55|3
1646071360000|2022-02-28 18:02:40|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|1
1646071370000|2022-02-28 18:02:50||333.65||333.6||333.65||333.6|2
1646071380000|2022-02-28 18:03:00|||||||||1
1646071390000|2022-02-28 18:03:10||333.65||333.6||333.65||333.6|1
1646071400000|2022-02-28 18:03:20||333.65||333.6||333.65||333.6|0
1646071410000|2022-02-28 18:03:30|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1646071430000|2022-02-28 18:03:50|333.75|333.55|333.75|333.55|333.75|333.55|333.75|333.5|0
1646071440000|2022-02-28 18:04:00|||||||||3
1646071500000|2022-02-28 18:05:00|333.8||333.8||333.8||333.8||2
1646071510000|2022-02-28 18:05:10|333.85||333.8||333.85||333.8||0
1646071530000|2022-02-28 18:05:30|333.85||333.85||333.85||333.8||0
1646071540000|2022-02-28 18:05:40|333.8||333.85||333.85||333.8||0
1646071560000|2022-02-28 18:06:00|333.8||333.8||333.85||333.8||0
1646071570000|2022-02-28 18:06:10|333.85||333.8||333.85||333.8||0
1646071580000|2022-02-28 18:06:20|333.85||333.85||333.85||333.85||0
1646071590000|2022-02-28 18:06:30|333.9||333.9||333.9||333.9||0
1646071600000|2022-02-28 18:06:40|333.95||333.95||333.95||333.95||0
1646071680000|2022-02-28 18:08:00|||||||||1
1646071750000|2022-02-28 18:09:10|334||334||334||334||0
1646071770000|2022-02-28 18:09:30|333.95||334||334||333.95||0
1646071800000|2022-02-28 18:10:00|333.95||333.95||334||333.95||0
1646071840000|2022-02-28 18:10:40|334||333.95||334||333.95||0
1646071850000|2022-02-28 18:10:50|334||333.95||334||333.95||0
1646071880000|2022-02-28 18:11:20|334||333.95||334||333.95||0
1646071890000|2022-02-28 18:11:30|334||334||334||333.95||0
1646071940000|2022-02-28 18:12:20|333.95||334||334||333.95||0
1646071950000|2022-02-28 18:12:30|333.95||333.95||334||333.95||0
1646071990000|2022-02-28 18:13:10|334||334||334||333.95||4
1646072000000|2022-02-28 18:13:20|333.95||333.95||334||333.95||1
1646072010000|2022-02-28 18:13:30|||||||||1
1646072040000|2022-02-28 18:14:00|334||334||334||333.95||2
1646072050000|2022-02-28 18:14:10|333.95||334||334||333.95||2
1646072270000|2022-02-28 18:17:50||333.6||333.6||333.6||333.6|0
1646072290000|2022-02-28 18:18:10||333.65||333.65||333.65||333.65|1
1646072300000|2022-02-28 18:18:20||333.6||333.6||333.6||333.6|0
1646072330000|2022-02-28 18:18:50||333.55||333.55||333.55||333.55|1
1646072340000|2022-02-28 18:19:00|333.95||333.95||333.95||333.95||1
1646072430000|2022-02-28 18:20:30||333.5||333.5||333.55||333.5|1
1646072440000|2022-02-28 18:20:40||333.55||333.55||333.55||333.5|0
1646072460000|2022-02-28 18:21:00||333.5||333.5||333.55||333.5|0
1646072470000|2022-02-28 18:21:10||333.55||333.55||333.55||333.55|0
1646072480000|2022-02-28 18:21:20||333.5||333.5||333.55||333.5|0
1646072490000|2022-02-28 18:21:30||333.55||333.55||333.55||333.5|0
1646072500000|2022-02-28 18:21:40||333.5||333.55||333.55||333.5|0
1646072510000|2022-02-28 18:21:50||333.5||333.5||333.5||333.5|0
1646072520000|2022-02-28 18:22:00||333.55||333.5||333.55||333.5|0
1646072540000|2022-02-28 18:22:20||333.55||333.5||333.55||333.5|0
1646072550000|2022-02-28 18:22:30||333.55||333.5||333.55||333.5|0
1646072560000|2022-02-28 18:22:40||333.55||333.5||333.55||333.5|0
1646072570000|2022-02-28 18:22:50||333.55||333.55||333.55||333.55|0
1646072580000|2022-02-28 18:23:00||333.5||333.55||333.55||333.5|0
1646072590000|2022-02-28 18:23:10||333.5||333.5||333.55||333.5|0
1646072650000|2022-02-28 18:24:10||333.55||333.55||333.55||333.5|0
1646072660000|2022-02-28 18:24:20||333.5||333.5||333.5||333.5|0
1646072670000|2022-02-28 18:24:30||333.55||333.5||333.55||333.5|0
1646072680000|2022-02-28 18:24:40||333.55||333.55||333.55||333.5|0
1646072690000|2022-02-28 18:24:50||333.5||333.5||333.55||333.5|0
1646072700000|2022-02-28 18:25:00||333.55||333.55||333.55||333.5|0
1646072710000|2022-02-28 18:25:10||333.6||333.65||333.65||333.6|0
1646072720000|2022-02-28 18:25:20||333.7||333.7||333.7||333.7|0
1646072810000|2022-02-28 18:26:50|334|333.75|334.05|333.9|334.05|333.9|334|333.75|8
1646072820000|2022-02-28 18:27:00|333.95|333.85|334.05|333.85|334.05|333.85|333.95|333.8|3
1646072830000|2022-02-28 18:27:10||333.8||333.85||333.85||333.8|0
1646072840000|2022-02-28 18:27:20|334|333.8|334.05|333.8|334.05|333.85|334|333.8|2
1646072850000|2022-02-28 18:27:30||333.85||333.85||333.85||333.8|0
1646072860000|2022-02-28 18:27:40|334.1|333.9|334.1|333.95|334.1|333.95|334.1|333.85|2
1646072870000|2022-02-28 18:27:50|334.15|333.9|334.15|333.9|334.15|333.95|334.15|333.9|1
1646072880000|2022-02-28 18:28:00||333.95||333.95||333.95||333.95|0
1646072890000|2022-02-28 18:28:10||333.9||333.9||333.95||333.9|0
1646072910000|2022-02-28 18:28:30||333.95||333.9||333.95||333.9|0
1646072920000|2022-02-28 18:28:40|334.1||334.1||334.1||334.1||0
1646072930000|2022-02-28 18:28:50||333.95||333.9||333.95||333.9|0
1646072940000|2022-02-28 18:29:00||333.95||333.95||333.95||333.9|2
1646072950000|2022-02-28 18:29:10|334.15|333.9|334.15|333.95|334.15|333.95|334.15|333.9|1
1646072960000|2022-02-28 18:29:20||333.9||333.95||333.95||333.9|1
1646072970000|2022-02-28 18:29:30||333.9||333.95||333.95||333.9|0
1646072980000|2022-02-28 18:29:40||333.9||333.9||333.95||333.9|3
1646072990000|2022-02-28 18:29:50||333.85||333.85||333.85||333.85|0
1646073000000|2022-02-28 18:30:00||333.8||333.85||333.85||333.8|0
1646073010000|2022-02-28 18:30:10||333.8||333.9||333.9||333.8|0
1646073020000|2022-02-28 18:30:20||333.85||333.9||333.9||333.85|0
1646073030000|2022-02-28 18:30:30||333.85||333.85||333.85||333.85|0
1646073040000|2022-02-28 18:30:40||333.8||333.8||333.8||333.8|0
1646073110000|2022-02-28 18:31:50||333.85||333.9||333.9||333.85|0
1646073120000|2022-02-28 18:32:00||333.95||333.95||334||333.95|0
1646073130000|2022-02-28 18:32:10|334.2|334|334.3|334.1|334.3|334.1|334.2|334|1
1646073140000|2022-02-28 18:32:20||334.05||334.1||334.1||334.05|1
1646073150000|2022-02-28 18:32:30|334.35|334.05|334.35|334.15|334.35|334.15|334.35|334.05|0
1646073160000|2022-02-28 18:32:40||334.1||334.1||334.15||334.1|3
1646073170000|2022-02-28 18:32:50||334||333.95||334||333.95|0
1646073340000|2022-02-28 18:35:40|||||||||1
1646073600000|2022-02-28 18:40:00|||||||||6
1646073680000|2022-02-28 18:41:20||334.05||334.1||334.1||334.05|1
1646073690000|2022-02-28 18:41:30|334.45|334.15|334.45|334.15|334.45|334.15|334.45|334.15|0
1646073700000|2022-02-28 18:41:40|334.4||334.4||334.4||334.4||0
1646073720000|2022-02-28 18:42:00||334.2||334.15||334.2||334.15|1
1646073760000|2022-02-28 18:42:40|334.5|334.25|334.45|334.15|334.5|334.25|334.45|334.15|1
1646073770000|2022-02-28 18:42:50|334.5||334.4||334.5||334.4||0
1646073780000|2022-02-28 18:43:00|334.35||334.4||334.4||334.35||0
1646073790000|2022-02-28 18:43:10|334.45||334.45||334.45||334.45||0
1646073810000|2022-02-28 18:43:30|334.4||334.45||334.45||334.4||0
1646073830000|2022-02-28 18:43:50|334.4||334.4||334.4||334.4||0
1646073840000|2022-02-28 18:44:00|334.35|334.1|334.35|334.1|334.35|334.1|334.35|334.1|0
1646073850000|2022-02-28 18:44:10||334.15||334.1||334.15||334.1|0
1646073860000|2022-02-28 18:44:20||334.05||334.1||334.1||334.05|0
1646073880000|2022-02-28 18:44:40||334.05||333.95||334.05||333.95|0
1646073970000|2022-02-28 18:46:10|334.25||334.25||334.35||334.25||2
1646073980000|2022-02-28 18:46:20|334.3||334.3||334.3||334.3||0
1646073990000|2022-02-28 18:46:30|334.35||334.3||334.35||334.3||0
1646074000000|2022-02-28 18:46:40|334.25||334.2||334.25||334.2||0
1646074010000|2022-02-28 18:46:50|334.25||334.25||334.25||334.2||0
1646074050000|2022-02-28 18:47:30|334.2||334.2||334.2||334.2||0
1646074060000|2022-02-28 18:47:40|334.25||334.25||334.25||334.25||0
1646074070000|2022-02-28 18:47:50|334.2||334.2||334.2||334.2||0
1646074080000|2022-02-28 18:48:00|334.25||334.2||334.25||334.2||0
1646074090000|2022-02-28 18:48:10|334.15|333.9|334.15|333.9|334.15|333.9|334.15|333.9|0
1646074100000|2022-02-28 18:48:20||333.85||333.85||333.85||333.85|0
1646074110000|2022-02-28 18:48:30||333.9||333.9||333.9||333.9|0
1646074130000|2022-02-28 18:48:50|334.2|333.95|334.25|333.95|334.25|333.95|334.2|333.95|0
1646074170000|2022-02-28 18:49:30|334.3||334.3||334.3||334.3||0
1646074180000|2022-02-28 18:49:40|334.25||334.25||334.3||334.25||0
1646074200000|2022-02-28 18:50:00|334.35|334.05|334.4|334.1|334.45|334.15|334.35|334.05|2
1646074210000|2022-02-28 18:50:10|334.35|334.15|334.35|334.1|334.35|334.15|334.35|334.1|0
1646074220000|2022-02-28 18:50:20|334.3|334.05|334.3|334.05|334.3|334.05|334.3|334.05|0
1646074230000|2022-02-28 18:50:30||334.1||334.1||334.1||334.1|0
1646074240000|2022-02-28 18:50:40||334.05||334.05||334.05||334.05|1
1646074250000|2022-02-28 18:50:50|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|1
1646074260000|2022-02-28 18:51:00|334.3|334.15|334.55|334.35|334.6|334.35|334.3|334.15|7
1646074270000|2022-02-28 18:51:10||334.3||334.35||334.35||334.3|0
1646074280000|2022-02-28 18:51:20||334.3||334.3||334.35||334.25|1
1646074290000|2022-02-28 18:51:30|334.5|334.25|334.5|334.3|334.5|334.35|334.5|334.25|0
1646074300000|2022-02-28 18:51:40|334.45|334.35|334.4|334.2|334.45|334.35|334.4|334.2|0
1646074310000|2022-02-28 18:51:50|334.45|334.25|334.4|334.2|334.45|334.3|334.4|334.2|4
1646074320000|2022-02-28 18:52:00|334.35|334.15|334.35|334.05|334.35|334.15|334.35|334.05|3
1646074330000|2022-02-28 18:52:10|334.3|334.1|334.35|334.15|334.35|334.15|334.3|334.05|4
1646074340000|2022-02-28 18:52:20|334.4|334.1|334.35|334.15|334.4|334.15|334.35|334.1|1
1646074350000|2022-02-28 18:52:30||334.1||334.15||334.15||334.1|0
1646074360000|2022-02-28 18:52:40||334.1||334.1||334.15||334.1|0
1646074370000|2022-02-28 18:52:50||334.15||334.15||334.15||334.1|0
1646074390000|2022-02-28 18:53:10||334.2||334.2||334.2||334.2|0
1646074400000|2022-02-28 18:53:20||334.15||334.15||334.15||334.15|2
1646074410000|2022-02-28 18:53:30||334.2||334.15||334.2||334.15|0
1646074420000|2022-02-28 18:53:40||334.2||334.2||334.2||334.2|0
1646074430000|2022-02-28 18:53:50||334.15||334.15||334.15||334.15|0
1646074440000|2022-02-28 18:54:00||334.1||334.1||334.1||334.05|1
1646074450000|2022-02-28 18:54:10||334.15||334.15||334.15||334.1|0
1646074460000|2022-02-28 18:54:20||334.1||334.15||334.15||334.1|0
1646074470000|2022-02-28 18:54:30||334.1||334.1||334.15||334.1|0
1646074480000|2022-02-28 18:54:40||334.15||334.15||334.15||334.1|0
1646074490000|2022-02-28 18:54:50||334.1||334.1||334.15||334.05|1
1646074500000|2022-02-28 18:55:00||334.05||334.05||334.05||334.05|0
1646074510000|2022-02-28 18:55:10||334.1||334.05||334.1||334.05|0
1646074520000|2022-02-28 18:55:20||334||334||334||334|0
1646074550000|2022-02-28 18:55:50||334.05||334||334.05||334|0
1646074560000|2022-02-28 18:56:00||334.05||334.05||334.05||334|0
1646074570000|2022-02-28 18:56:10|334.3|334|334.3|334.05|334.3|334.05|334.3|334|0
1646074590000|2022-02-28 18:56:30|334.25|334|334.25|334|334.25|334|334.25|334|3
1646074600000|2022-02-28 18:56:40|334.2||334.2||334.2||334.2||0
1646074610000|2022-02-28 18:56:50|334.15|333.95|334.15|334|334.15|334|334.15|333.95|0
1646074630000|2022-02-28 18:57:10|334.2|334.05|334.25|334|334.25|334.05|334.2|334|1
1646074640000|2022-02-28 18:57:20|334.2|334.05|334.25|334.05|334.25|334.1|334.2|334.05|0
1646074650000|2022-02-28 18:57:30|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.05|0
1646074660000|2022-02-28 18:57:40|334.35|334.15|334.35|334.15|334.35|334.15|334.3|334.15|0
1646074670000|2022-02-28 18:57:50|334.3|334.1|334.35|334.1|334.35|334.15|334.3|334.1|2
1646074680000|2022-02-28 18:58:00|334.3|334.15|334.3|334.1|334.3|334.15|334.3|334.1|0
1646074690000|2022-02-28 18:58:10|334.25|334.05|334.25|334.05|334.3|334.1|334.25|334.05|0
1646074700000|2022-02-28 18:58:20|334.3|334.1|334.3|334.05|334.3|334.1|334.25|334.05|0
1646074710000|2022-02-28 18:58:30|334.25|334|334.15|333.95|334.25|334.05|334.15|333.95|0
1646074740000|2022-02-28 18:59:00|334.2||334.15||334.2||334.15||0
1646074750000|2022-02-28 18:59:10|334.2||334.2||334.2||334.15||0
1646074760000|2022-02-28 18:59:20|334.25|334|334.3|334.1|334.3|334.1|334.25|334|0
1646074770000|2022-02-28 18:59:30|334.25|334.05|334.3|334.05|334.3|334.1|334.25|334.05|0
1646074780000|2022-02-28 18:59:40|334.25|334.1|334.3|334.1|334.3|334.1|334.25|334.1|0
1646074800000|2022-02-28 19:00:00|334.25|334.05|334.25|334.05|334.3|334.1|334.25|334.05|0
1646074810000|2022-02-28 19:00:10|334.2|334|334.15|333.95|334.2|334|334.15|333.95|0
1646074820000|2022-02-28 19:00:20||333.9||333.9||333.95||333.9|0
1646074830000|2022-02-28 19:00:30||333.95||333.9||333.95||333.9|0
1646074850000|2022-02-28 19:00:50||333.95||333.9||333.95||333.9|0
1646074860000|2022-02-28 19:01:00||333.85||333.85||333.85||333.85|0
1646074870000|2022-02-28 19:01:10||333.9||333.9||333.9||333.85|0
1646074880000|2022-02-28 19:01:20||333.85||333.9||333.9||333.85|0
1646074890000|2022-02-28 19:01:30||333.85||333.85||333.9||333.85|0
1646074910000|2022-02-28 19:01:50|334|333.8|333.95|333.75|334|333.8|333.95|333.75|0
1646074920000|2022-02-28 19:02:00||333.7||333.7||333.7||333.7|0
1646074930000|2022-02-28 19:02:10|333.9|333.65|333.8|333.6|333.9|333.65|333.8|333.6|0
1646074940000|2022-02-28 19:02:20||333.55||333.55||333.55||333.55|0
1646074950000|2022-02-28 19:02:30|333.75|333.5|333.75|333.5|333.75|333.5|333.75|333.5|0
1646074960000|2022-02-28 19:02:40|333.85|333.55|333.8|333.6|333.85|333.6|333.8|333.55|6
1646074970000|2022-02-28 19:02:50|333.75|333.55|333.8|333.55|333.8|333.55|333.75|333.55|0
1646074980000|2022-02-28 19:03:00|333.75||333.75||333.8||333.75||0
1646074990000|2022-02-28 19:03:10||333.6||333.6||333.6||333.6|0
1646075000000|2022-02-28 19:03:20||333.55||333.6||333.6||333.55|0
1646075010000|2022-02-28 19:03:30||333.55||333.55||333.55||333.55|0
1646075020000|2022-02-28 19:03:40|333.7||333.75||333.75||333.7||1
1646075030000|2022-02-28 19:03:50|333.7|333.5|333.65|333.45|333.7|333.5|333.65|333.45|1
1646075040000|2022-02-28 19:04:00|333.6||333.6||333.6||333.6||0
1646075050000|2022-02-28 19:04:10|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|0
1646075060000|2022-02-28 19:04:20||333.35||333.35||333.35||333.35|0
1646075070000|2022-02-28 19:04:30||333.3||333.3||333.3||333.3|2
1646075080000|2022-02-28 19:04:40|333.5|333.25|333.4|333.2|333.5|333.25|333.4|333.2|0
1646075090000|2022-02-28 19:04:50|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.1|1
1646075100000|2022-02-28 19:05:00|333.3|333.1|333.35|333.1|333.35|333.2|333.3|333.1|1
1646075110000|2022-02-28 19:05:10|333.3|333.05|333.3|333.1|333.3|333.1|333.25|333.05|0
1646075120000|2022-02-28 19:05:20||333.05||333.1||333.1||333.05|1
1646075130000|2022-02-28 19:05:30||333.05||333.1||333.1||333.05|0
1646075140000|2022-02-28 19:05:40|333.25|333.05|333.3|333.05|333.3|333.1|333.25|333.05|0
1646075150000|2022-02-28 19:05:50|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|0
1646075160000|2022-02-28 19:06:00|333.2|333.05|333.25|333.05|333.3|333.1|333.2|333.05|4
1646075170000|2022-02-28 19:06:10|333.3||333.25||333.3||333.25||0
1646075180000|2022-02-28 19:06:20|333.3|333.1|333.3|333.05|333.3|333.1|333.25|333.05|0
1646075190000|2022-02-28 19:06:30|333.25|332.95|333.2|333|333.25|333|333.15|332.95|1
1646075200000|2022-02-28 19:06:40|333.25||333.25||333.25||333.25||0
1646075210000|2022-02-28 19:06:50|333.2|332.95|333.2|332.95|333.25|333|333.2|332.95|0
1646075220000|2022-02-28 19:07:00|333.15|333|333.15|333|333.2|333|333.15|332.95|0
1646075230000|2022-02-28 19:07:10|333.1|332.9|333.05|332.85|333.1|332.9|333.05|332.85|1
1646075240000|2022-02-28 19:07:20|333|332.8|333|332.8|333.05|332.8|333|332.8|0
1646075250000|2022-02-28 19:07:30|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.85|0
1646075260000|2022-02-28 19:07:40||332.8||332.85||332.85||332.8|0
1646075270000|2022-02-28 19:07:50|333|332.8|333|332.85|333.05|332.85|333|332.8|0
1646075280000|2022-02-28 19:08:00|333.05|332.8|333.05|332.8|333.05|332.85|333|332.8|2
1646075290000|2022-02-28 19:08:10|333|332.85|333|332.8|333.05|332.85|333|332.8|0
1646075300000|2022-02-28 19:08:20|333.05|332.75|333|332.75|333.05|332.8|333|332.75|0
1646075310000|2022-02-28 19:08:30||332.8||332.75||332.8||332.75|0
1646075320000|2022-02-28 19:08:40|332.9|332.8|332.85|332.65|332.9|332.8|332.8|332.65|1
1646075330000|2022-02-28 19:08:50|332.9|332.7|332.85|332.65|332.9|332.7|332.85|332.65|0
1646075340000|2022-02-28 19:09:00|332.8|332.6|332.8|332.6|332.8|332.65|332.8|332.6|0
1646075350000|2022-02-28 19:09:10||332.65||332.6||332.65||332.6|0
1646075360000|2022-02-28 19:09:20||332.65||332.65||332.65||332.6|0
1646075370000|2022-02-28 19:09:30||332.6||332.65||332.65||332.6|0
1646075380000|2022-02-28 19:09:40|332.85|332.6|332.8|332.6|332.9|332.65|332.8|332.6|1
1646075390000|2022-02-28 19:09:50|332.85||332.8||332.85||332.8||0
1646075400000|2022-02-28 19:10:00|332.75|332.5|332.75|332.5|332.75|332.5|332.7|332.5|1
1646075410000|2022-02-28 19:10:10|332.7|332.45|332.7|332.45|332.75|332.5|332.7|332.45|0
1646075420000|2022-02-28 19:10:20|332.75|332.5|332.7|332.5|332.75|332.55|332.7|332.5|0
1646075430000|2022-02-28 19:10:30||332.45||332.45||332.45||332.45|0
1646075440000|2022-02-28 19:10:40||332.5||332.5||332.5||332.45|0
1646075450000|2022-02-28 19:10:50|332.75|332.55|332.7|332.5|332.75|332.55|332.7|332.5|1
1646075480000|2022-02-28 19:11:20|332.75||332.7||332.75||332.7||1
1646075490000|2022-02-28 19:11:30|332.6|332.45|332.7|332.45|332.7|332.5|332.6|332.45|7
1646075500000|2022-02-28 19:11:40||332.5||332.5||332.5||332.45|0
1646075520000|2022-02-28 19:12:00|332.75|332.45|332.7|332.5|332.75|332.5|332.7|332.45|4
1646075530000|2022-02-28 19:12:10|332.75||332.7||332.75||332.7||0
1646075540000|2022-02-28 19:12:20|||||||||2
1646075550000|2022-02-28 19:12:30|332.75|332.55|332.7|332.5|332.75|332.55|332.7|332.5|1
1646075560000|2022-02-28 19:12:40|332.75||332.75||332.75||332.75||0
1646075570000|2022-02-28 19:12:50|332.7||332.7||332.7||332.7||0
1646075590000|2022-02-28 19:13:10|332.75|332.55|332.75|332.5|332.75|332.55|332.75|332.5|2
1646075600000|2022-02-28 19:13:20|332.7||332.7||332.75||332.7||0
1646075610000|2022-02-28 19:13:30|||||||||1
1646075640000|2022-02-28 19:14:00||332.55||332.5||332.55||332.5|1
1646075650000|2022-02-28 19:14:10|332.75||332.75||332.75||332.75||2
1646075660000|2022-02-28 19:14:20|332.8|332.6|332.9|332.7|333|332.8|332.8|332.6|24
1646075680000|2022-02-28 19:14:40|332.85|332.65|333|332.8|333|332.8|332.85|332.65|5
1646075690000|2022-02-28 19:14:50|333.05|332.75|333.05|332.85|333.05|332.85|333|332.75|0
1646075700000|2022-02-28 19:15:00|333|332.8|333|332.85|333|332.85|333|332.8|1
1646075710000|2022-02-28 19:15:10|333.05|332.8|333.1|332.85|333.1|332.85|333.05|332.8|2
1646075720000|2022-02-28 19:15:20|333.05|332.95|333.1|332.85|333.1|332.95|333.05|332.85|0
1646075730000|2022-02-28 19:15:30|333.05|332.9|333.05|332.9|333.05|332.9|333|332.85|1
1646075740000|2022-02-28 19:15:40|333.1|332.85|333.1|332.9|333.1|332.9|333.05|332.85|1
1646075750000|2022-02-28 19:15:50|333.05|332.85|333.1|332.9|333.1|332.9|333.05|332.85|0
1646075760000|2022-02-28 19:16:00|333.15|332.95|333.1|332.9|333.15|332.95|333.1|332.9|0
1646075770000|2022-02-28 19:16:10|333.05|332.85|332.85|332.65|333.05|332.85|332.85|332.65|3
1646075780000|2022-02-28 19:16:20|332.9|332.7|332.95|332.7|332.95|332.7|332.9|332.7|3
1646075790000|2022-02-28 19:16:30|332.9|332.65|332.9|332.7|332.9|332.7|332.85|332.65|0
1646075800000|2022-02-28 19:16:40||332.65||332.7||332.7||332.65|0
1646075810000|2022-02-28 19:16:50|332.85|332.65|332.85|332.65|332.85|332.7|332.85|332.65|0
1646075820000|2022-02-28 19:17:00|332.9|332.7|333|332.8|333.05|332.8|332.9|332.7|1
1646075830000|2022-02-28 19:17:10|332.95|332.75|332.95|332.8|333|332.8|332.95|332.75|0
1646075840000|2022-02-28 19:17:20|333|332.75|332.95|332.8|333|332.8|332.95|332.75|4
1646075850000|2022-02-28 19:17:30||332.75||332.75||332.75||332.75|0
1646075860000|2022-02-28 19:17:40|332.9|332.7|332.85|332.7|332.9|332.7|332.85|332.65|0
1646075870000|2022-02-28 19:17:50||332.65||332.65||332.7||332.65|0
1646075880000|2022-02-28 19:18:00|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.5|1
1646075890000|2022-02-28 19:18:10|332.85|332.65|332.85|332.65|332.85|332.65|332.8|332.6|0
1646075900000|2022-02-28 19:18:20|332.8|332.6|332.85|332.65|332.85|332.65|332.8|332.6|0
1646075910000|2022-02-28 19:18:30|332.9||332.9||332.9||332.9||0
1646075920000|2022-02-28 19:18:40|332.85||332.95||332.95||332.85||0
1646075930000|2022-02-28 19:18:50|332.9|332.7|332.95|332.7|332.95|332.75|332.9|332.7|0
1646075940000|2022-02-28 19:19:00|333|332.75|333|332.75|333|332.75|333|332.7|0
1646075960000|2022-02-28 19:19:20|332.95|332.7|333|332.7|333|332.75|332.95|332.7|0
1646075970000|2022-02-28 19:19:30|332.95|332.75|333|332.75|333|332.75|332.95|332.7|0
1646075980000|2022-02-28 19:19:40|333.1|332.8|333.1|332.85|333.1|332.85|333.1|332.8|1
1646075990000|2022-02-28 19:19:50||332.9||332.85||332.9||332.85|0
1646076000000|2022-02-28 19:20:00|333.05|332.9|333.05|332.85|333.05|332.9|333.05|332.85|0
1646076010000|2022-02-28 19:20:10|333.1||333.1||333.1||333.05||0
1646076030000|2022-02-28 19:20:30||332.9||332.85||332.9||332.85|0
1646076040000|2022-02-28 19:20:40||332.9||332.85||332.9||332.85|0
1646076050000|2022-02-28 19:20:50|333.05|332.8|333|332.8|333.05|332.8|333|332.8|0
1646076070000|2022-02-28 19:21:10|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.85|0
1646076080000|2022-02-28 19:21:20|333.1|332.8|333.05|332.8|333.1|332.85|333.05|332.8|0
1646076090000|2022-02-28 19:21:30|333||333||333.05||333||0
1646076120000|2022-02-28 19:22:00|333.05|332.85|333.1|332.9|333.1|332.9|333.05|332.85|0
1646076140000|2022-02-28 19:22:20|333.05|332.85|333|332.8|333.05|332.85|333|332.8|0
1646076150000|2022-02-28 19:22:30|333.05|332.85|333.05|332.85|333.05|332.85|333.05|332.8|0
1646076170000|2022-02-28 19:22:50|333|332.8|333|332.8|333|332.8|333|332.8|1
1646076180000|2022-02-28 19:23:00|333.05|332.85|332.9|332.7|333.05|332.85|332.9|332.7|0
1646076190000|2022-02-28 19:23:10|332.95|332.75|332.9|332.7|332.95|332.75|332.9|332.7|0
1646076200000|2022-02-28 19:23:20|332.95|332.65|332.85|332.65|332.95|332.7|332.85|332.65|0
1646076210000|2022-02-28 19:23:30|332.8|332.6|332.8|332.6|332.85|332.65|332.8|332.6|0
1646076220000|2022-02-28 19:23:40|332.75|332.55|332.75|332.55|332.75|332.55|332.7|332.55|0
1646076230000|2022-02-28 19:23:50|332.8|332.6|332.85|332.65|332.85|332.65|332.8|332.6|3
1646076240000|2022-02-28 19:24:00|332.8|332.6|332.8|332.6|332.8|332.65|332.8|332.6|0
1646076250000|2022-02-28 19:24:10|332.75|332.55|332.75|332.5|332.75|332.55|332.7|332.5|0
1646076260000|2022-02-28 19:24:20|332.7||332.75||332.75||332.7||0
1646076290000|2022-02-28 19:24:50|332.7||332.7||332.75||332.7||0
1646076300000|2022-02-28 19:25:00|332.75||332.7||332.75||332.7||1
1646076310000|2022-02-28 19:25:10|332.75||332.75||332.75||332.7||0
1646076330000|2022-02-28 19:25:30|332.8|332.6|332.85|332.6|332.85|332.65|332.8|332.6|0
1646076340000|2022-02-28 19:25:40|332.8|332.55|332.8|332.6|332.85|332.6|332.8|332.55|0
1646076350000|2022-02-28 19:25:50||332.65||332.65||332.65||332.65|0
1646076360000|2022-02-28 19:26:00|332.85|332.7|332.85|332.65|332.9|332.7|332.85|332.65|6
1646076370000|2022-02-28 19:26:10|332.8|332.6|332.85|332.65|332.85|332.65|332.8|332.6|0
1646076380000|2022-02-28 19:26:20|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|0
1646076390000|2022-02-28 19:26:30||332.65||332.65||332.65||332.65|0
1646076400000|2022-02-28 19:26:40|332.85|332.6|332.85|332.65|332.85|332.65|332.8|332.6|2
1646076410000|2022-02-28 19:26:50|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.55|1
1646076420000|2022-02-28 19:27:00|332.75|332.55|332.7|332.5|332.75|332.55|332.7|332.5|0
1646076430000|2022-02-28 19:27:10||332.45||332.5||332.5||332.45|0
1646076440000|2022-02-28 19:27:20||332.45||332.45||332.5||332.45|0
1646076450000|2022-02-28 19:27:30||332.5||332.5||332.5||332.5|0
1646076460000|2022-02-28 19:27:40||332.45||332.45||332.5||332.45|0
1646076470000|2022-02-28 19:27:50||332.5||332.45||332.5||332.45|0
1646076480000|2022-02-28 19:28:00||332.5||332.45||332.5||332.45|0
1646076490000|2022-02-28 19:28:10||332.5||332.45||332.5||332.45|0
1646076500000|2022-02-28 19:28:20||332.5||332.5||332.5||332.45|1
1646076510000|2022-02-28 19:28:30||332.45||332.45||332.5||332.45|0
1646076520000|2022-02-28 19:28:40||332.5||332.45||332.5||332.45|0
1646076530000|2022-02-28 19:28:50||332.5||332.45||332.5||332.45|0
1646076540000|2022-02-28 19:29:00|332.75|332.5|332.75|332.6|332.75|332.6|332.75|332.45|0
1646076550000|2022-02-28 19:29:10|332.8|332.55|332.8|332.6|332.8|332.6|332.8|332.55|1
1646076560000|2022-02-28 19:29:20|332.85|332.55|332.8|332.6|332.85|332.65|332.8|332.55|1
1646076570000|2022-02-28 19:29:30|332.85||332.8||332.85||332.8||0
1646076580000|2022-02-28 19:29:40|332.75|332.55|332.75|332.5|332.75|332.55|332.7|332.5|0
1646076590000|2022-02-28 19:29:50|332.7||332.75||332.75||332.7||0
1646076600000|2022-02-28 19:30:00|332.7||332.75||332.75||332.7||0
1646076610000|2022-02-28 19:30:10|332.7|332.45|332.7|332.45|332.7|332.45|332.7|332.45|0
1646076630000|2022-02-28 19:30:30||332.5||332.5||332.5||332.5|0
1646076640000|2022-02-28 19:30:40|332.75|332.45|332.7|332.5|332.75|332.5|332.7|332.45|3
1646076650000|2022-02-28 19:30:50||332.45||332.45||332.45||332.45|0
1646076660000|2022-02-28 19:31:00|332.75|332.5|332.75|332.5|332.75|332.5|332.7|332.5|0
1646076670000|2022-02-28 19:31:10|332.7||332.75||332.75||332.7||0
1646076690000|2022-02-28 19:31:30|332.7||332.75||332.75||332.7||0
1646076700000|2022-02-28 19:31:40|332.7||332.75||332.75||332.7||0
1646076720000|2022-02-28 19:32:00|332.7||332.7||332.75||332.7||0
1646076730000|2022-02-28 19:32:10||332.45||332.45||332.5||332.45|0
1646076740000|2022-02-28 19:32:20||332.5||332.45||332.5||332.45|0
1646076760000|2022-02-28 19:32:40|332.55|332.3|332.55|332.3|332.55|332.3|332.55|332.3|2
1646076780000|2022-02-28 19:33:00|332.6|332.4|332.65|332.45|332.65|332.45|332.6|332.4|1
1646076790000|2022-02-28 19:33:10|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.45|0
1646076800000|2022-02-28 19:33:20||332.45||332.45||332.5||332.45|0
1646076810000|2022-02-28 19:33:30||332.5||332.5||332.5||332.45|0
1646076820000|2022-02-28 19:33:40||332.45||332.5||332.5||332.45|0
1646076830000|2022-02-28 19:33:50||332.45||332.45||332.45||332.45|0
1646076840000|2022-02-28 19:34:00||332.5||332.45||332.5||332.45|0
1646076850000|2022-02-28 19:34:10||332.5||332.45||332.5||332.45|0
1646076870000|2022-02-28 19:34:30||332.5||332.5||332.5||332.45|0
1646076880000|2022-02-28 19:34:40||332.45||332.45||332.5||332.4|5
1646076890000|2022-02-28 19:34:50||332.4||332.45||332.45||332.4|0
1646076900000|2022-02-28 19:35:00||332.5||332.45||332.5||332.45|0
1646076930000|2022-02-28 19:35:30||332.5||332.55||332.55||332.5|0
1646076940000|2022-02-28 19:35:40|332.65|332.5|332.65|332.5|332.65|332.5|332.65|332.45|1
1646076950000|2022-02-28 19:35:50||332.45||332.45||332.45||332.45|1
1646076960000|2022-02-28 19:36:00|332.6|332.4|332.65|332.5|332.65|332.5|332.6|332.4|3
1646076970000|2022-02-28 19:36:10|332.7|332.55|332.85|332.65|332.85|332.65|332.7|332.55|1
1646076980000|2022-02-28 19:36:20|332.8|332.6|332.85|332.65|332.85|332.65|332.8|332.6|2
1646076990000|2022-02-28 19:36:30|332.8|332.6|332.8|332.6|332.8|332.65|332.8|332.6|0
1646077000000|2022-02-28 19:36:40|332.75|332.55|332.75|332.55|332.75|332.6|332.75|332.55|1
1646077010000|2022-02-28 19:36:50||332.6||332.55||332.6||332.55|0
1646077020000|2022-02-28 19:37:00||332.6||332.6||332.6||332.55|0
1646077030000|2022-02-28 19:37:10|332.85|332.65|332.8|332.65|332.85|332.7|332.8|332.65|2
1646077040000|2022-02-28 19:37:20|332.85|332.6|332.8|332.6|332.85|332.65|332.8|332.6|4
1646077050000|2022-02-28 19:37:30|332.85||332.85||332.85||332.8||0
1646077060000|2022-02-28 19:37:40|332.8|332.65|332.8|332.6|332.85|332.65|332.8|332.6|0
1646077070000|2022-02-28 19:37:50|332.85|332.65|332.8|332.6|332.85|332.65|332.8|332.6|0
1646077080000|2022-02-28 19:38:00|332.85|332.65|332.8|332.6|332.85|332.65|332.8|332.6|0
1646077090000|2022-02-28 19:38:10||332.65||332.6||332.65||332.6|0
1646077100000|2022-02-28 19:38:20||332.65||332.65||332.65||332.6|0
1646077110000|2022-02-28 19:38:30||332.6||332.65||332.65||332.6|0
1646077120000|2022-02-28 19:38:40||332.6||332.6||332.6||332.6|1
1646077130000|2022-02-28 19:38:50||332.65||332.6||332.65||332.6|0
1646077140000|2022-02-28 19:39:00|332.75|332.55|332.7|332.45|332.8|332.55|332.7|332.45|2
1646077150000|2022-02-28 19:39:10||332.5||332.45||332.5||332.45|0
1646077160000|2022-02-28 19:39:20||332.5||332.5||332.5||332.5|0
1646077170000|2022-02-28 19:39:30|332.75||332.75||332.75||332.75||0
1646077180000|2022-02-28 19:39:40|332.7||332.7||332.7||332.7||0
1646077200000|2022-02-28 19:40:00|332.75||332.8||332.8||332.75||0
1646077210000|2022-02-28 19:40:10|332.75||332.8||332.8||332.75||0
1646077220000|2022-02-28 19:40:20|332.75||332.75||332.8||332.75||1
1646077230000|2022-02-28 19:40:30|332.7|332.45|332.7|332.45|332.7|332.45|332.7|332.45|0
1646077240000|2022-02-28 19:40:40||332.5||332.5||332.5||332.45|0
1646077260000|2022-02-28 19:41:00|332.75||332.75||332.75||332.7||0
1646077280000|2022-02-28 19:41:20|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.65|2
1646077290000|2022-02-28 19:41:30||332.65||332.65||332.7||332.65|0
1646077300000|2022-02-28 19:41:40|332.85|332.6|332.9|332.65|332.9|332.65|332.85|332.6|0
1646077310000|2022-02-28 19:41:50|332.85|332.7|332.9|332.7|332.9|332.7|332.85|332.65|0
1646077320000|2022-02-28 19:42:00|332.95|332.65|332.95|332.7|332.95|332.7|332.9|332.65|0
1646077330000|2022-02-28 19:42:10|332.9||332.95||332.95||332.9||0
1646077340000|2022-02-28 19:42:20||332.75||332.75||332.75||332.75|0
1646077360000|2022-02-28 19:42:40|332.9||332.9||332.9||332.9||0
1646077370000|2022-02-28 19:42:50|332.95|332.7|333|332.8|333|332.8|332.9|332.7|1
1646077380000|2022-02-28 19:43:00|333.05|332.85|333.15|332.95|333.15|332.95|333.05|332.85|0
1646077390000|2022-02-28 19:43:10|333.1|332.9|333.05|332.85|333.1|332.95|333|332.8|1
1646077400000|2022-02-28 19:43:20|333.1|332.9|333.05|332.85|333.1|332.9|333.05|332.85|2
1646077410000|2022-02-28 19:43:30|333|332.9|333|332.85|333|332.9|333|332.85|0
1646077420000|2022-02-28 19:43:40|333.05|332.9|333.05|332.9|333.05|332.9|333.05|332.85|3
1646077430000|2022-02-28 19:43:50|333|332.85|333|332.8|333.05|332.85|333|332.8|0
1646077440000|2022-02-28 19:44:00|333.05|332.85|333.25|333.05|333.25|333.05|333|332.85|0
1646077450000|2022-02-28 19:44:10|333.3|333.1|333.3|333.1|333.3|333.15|333.3|333.1|1
1646077460000|2022-02-28 19:44:20||333.05||333.1||333.1||333.05|0
1646077470000|2022-02-28 19:44:30||333.05||333.05||333.1||333.05|0
1646077480000|2022-02-28 19:44:40|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.05|0
1646077490000|2022-02-28 19:44:50|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|0
1646077500000|2022-02-28 19:45:00||333.15||333.1||333.15||333.1|0
1646077510000|2022-02-28 19:45:10||333.15||333.15||333.15||333.1|0
1646077520000|2022-02-28 19:45:20|333.25|333.1|333.25|333.05|333.3|333.1|333.25|333|2
1646077530000|2022-02-28 19:45:30|333.3|333.1|333.3|333.05|333.3|333.1|333.25|333.05|0
1646077540000|2022-02-28 19:45:40|333.25|333.1|333.3|333.1|333.3|333.1|333.25|333.05|0
1646077550000|2022-02-28 19:45:50|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|0
1646077560000|2022-02-28 19:46:00||333.15||333.15||333.15||333.15|0
1646077570000|2022-02-28 19:46:10||333.1||333.1||333.1||333.1|0
1646077580000|2022-02-28 19:46:20||333.15||333.1||333.15||333.1|0
1646077590000|2022-02-28 19:46:30||333.15||333.1||333.15||333.1|0
1646077600000|2022-02-28 19:46:40|333.25|333.05|333.25|333.05|333.3|333.1|333.25|333.05|0
1646077610000|2022-02-28 19:46:50|333.3|333.1|333.3|333.05|333.3|333.1|333.25|333.05|2
1646077620000|2022-02-28 19:47:00|333.25|333.1|333.25|333.05|333.3|333.1|333.25|333.05|0
1646077630000|2022-02-28 19:47:10|333.2|333|333.2|333|333.2|333.05|333.2|333|3
1646077640000|2022-02-28 19:47:20||333.05||333.05||333.05||333|0
1646077650000|2022-02-28 19:47:30||333||333.05||333.05||333|0
1646077660000|2022-02-28 19:47:40|333.15|333|333.25|333.05|333.25|333.05|333.15|333|4
1646077670000|2022-02-28 19:47:50|333.2|333|333.2|333|333.25|333.05|333.2|332.95|0
1646077680000|2022-02-28 19:48:00|333.25|333.05|333.25|333|333.25|333.1|333.2|333|2
1646077690000|2022-02-28 19:48:10|333.2|333.05|333.2|333|333.25|333.05|333.2|333|0
1646077700000|2022-02-28 19:48:20|333.25|333.05|333.2|333|333.25|333.05|333.2|333|1
1646077710000|2022-02-28 19:48:30|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.95|0
1646077720000|2022-02-28 19:48:40||333||332.95||333||332.9|0
1646077730000|2022-02-28 19:48:50|333.1|332.9|333.15|332.95|333.15|332.95|333.1|332.9|0
1646077740000|2022-02-28 19:49:00|333.1|332.9|333.15|332.95|333.15|332.95|333.1|332.9|0
1646077750000|2022-02-28 19:49:10|333.2|333|333.25|333.05|333.25|333.05|333.2|333|0
1646077760000|2022-02-28 19:49:20|333.2|333|333.2|333|333.25|333.05|333.2|333|0
1646077780000|2022-02-28 19:49:40|333.25|333.05|333.2|333|333.25|333.05|333.2|333|0
1646077790000|2022-02-28 19:49:50|333.25|333.05|333.25|333.05|333.25|333.05|333.2|333|0
1646077800000|2022-02-28 19:50:00|333.35|333.15|333.3|333.1|333.35|333.15|333.3|333.1|1
1646077810000|2022-02-28 19:50:10|333.35||333.3||333.35||333.25||0
1646077820000|2022-02-28 19:50:20|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.15|0
1646077830000|2022-02-28 19:50:30|333.3|333.1|333.3|333.1|333.35|333.1|333.3|333.1|0
1646077840000|2022-02-28 19:50:40|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.15|0
1646077850000|2022-02-28 19:50:50|333.3|333.1|333.3|333.1|333.35|333.1|333.3|333.1|0
1646077860000|2022-02-28 19:51:00|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.15|0
1646077870000|2022-02-28 19:51:10|333.3|333.1|333.3|333.1|333.35|333.1|333.3|333.1|1
1646077880000|2022-02-28 19:51:20|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.15|0
1646077890000|2022-02-28 19:51:30|333.3|333.1|333.35|333.15|333.35|333.15|333.3|333.1|0
1646077900000|2022-02-28 19:51:40|333.3|333.1|333.3|333.1|333.35|333.1|333.3|333.1|0
1646077910000|2022-02-28 19:51:50|333.35||333.3||333.35||333.3||0
1646077920000|2022-02-28 19:52:00|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.15|0
1646077930000|2022-02-28 19:52:10|333.3|333.1|333.3|333.1|333.35|333.1|333.3|333.1|0
1646077950000|2022-02-28 19:52:30||333.15||333.15||333.15||333.1|0
1646077960000|2022-02-28 19:52:40|333.25|333.1|333.3|333.15|333.3|333.15|333.25|333.1|1
1646077970000|2022-02-28 19:52:50||333.1||333.15||333.15||333.1|0
1646077980000|2022-02-28 19:53:00||333.1||333.15||333.15||333.1|1
1646077990000|2022-02-28 19:53:10||333.1||333.15||333.15||333.1|0
1646078000000|2022-02-28 19:53:20||333.1||333.1||333.15||333.1|2
1646078010000|2022-02-28 19:53:30|333.25|333.05|333.25|333.05|333.25|333.05|333.25|333.05|0
1646078020000|2022-02-28 19:53:40|333.3|333.1|333.2|333|333.3|333.1|333.2|333|0
1646078030000|2022-02-28 19:53:50|333.25|333.05|333.3|333.1|333.3|333.1|333.25|333.05|1
1646078040000|2022-02-28 19:54:00||333.15||333.1||333.15||333.1|0
1646078050000|2022-02-28 19:54:10|333.25||333.25||333.3||333.25||0
1646078060000|2022-02-28 19:54:20|333.3|333.15|333.3|333.1|333.3|333.15|333.25|333.1|1
1646078070000|2022-02-28 19:54:30|333.4|333.15|333.4|333.25|333.4|333.25|333.4|333.15|5
1646078080000|2022-02-28 19:54:40|333.35|333.15|333.35|333.15|333.35|333.2|333.3|333.1|20
1646078090000|2022-02-28 19:54:50|333.4|333.1|333.4|333.2|333.4|333.2|333.4|333.1|2
1646078100000|2022-02-28 19:55:00|333.35|333.15|333.45|333.25|333.45|333.25|333.35|333.15|0
1646078110000|2022-02-28 19:55:10|333.5|333.3|333.5|333.3|333.5|333.35|333.5|333.25|1
1646078120000|2022-02-28 19:55:20||333.35||333.3||333.35||333.3|0
1646078130000|2022-02-28 19:55:30|333.45|333.25|333.5|333.3|333.5|333.3|333.45|333.25|0
1646078140000|2022-02-28 19:55:40|333.55|333.35|333.55|333.35|333.55|333.4|333.55|333.3|1
1646078150000|2022-02-28 19:55:50|333.6|333.45|333.65|333.45|333.65|333.5|333.6|333.45|3
1646078160000|2022-02-28 19:56:00|333.6|333.4|333.55|333.4|333.6|333.45|333.55|333.4|0
1646078170000|2022-02-28 19:56:10||333.35||333.35||333.35||333.35|0
1646078190000|2022-02-28 19:56:30|333.65||333.65||333.65||333.65||2
1646078220000|2022-02-28 19:57:00|333.6||333.65||333.65||333.6||0
1646078230000|2022-02-28 19:57:10|333.6||333.7||333.7||333.6||0
1646078280000|2022-02-28 19:58:00|333.75||333.75||333.75||333.75||2
1646078390000|2022-02-28 19:59:50|||||||||3
1646078530000|2022-02-28 20:02:10|333.7|333.4|333.65|333.4|333.7|333.4|333.65|333.4|1
1646078550000|2022-02-28 20:02:30|333.6||333.6||333.6||333.6||0
1646078560000|2022-02-28 20:02:40||333.35||333.35||333.35||333.35|0
1646078570000|2022-02-28 20:02:50|333.55||333.55||333.55||333.5||0
1646078580000|2022-02-28 20:03:00|333.5||333.55||333.55||333.5||0
1646078590000|2022-02-28 20:03:10|333.5||333.55||333.55||333.5||0
1646078600000|2022-02-28 20:03:20|333.5|333.3|333.55|333.3|333.55|333.3|333.5|333.3|1
1646078610000|2022-02-28 20:03:30|333.5||333.5||333.5||333.5||0
1646078620000|2022-02-28 20:03:40|333.55||333.55||333.55||333.5||0
1646078630000|2022-02-28 20:03:50|333.5||333.5||333.55||333.5||0
1646078640000|2022-02-28 20:04:00||333.35||333.35||333.35||333.3|0
1646078650000|2022-02-28 20:04:10||333.3||333.3||333.35||333.3|0
1646078660000|2022-02-28 20:04:20||333.35||333.35||333.35||333.35|0
1646078670000|2022-02-28 20:04:30|333.55||333.55||333.55||333.55||0
1646078700000|2022-02-28 20:05:00||333.3||333.25||333.3||333.25|2
1646078720000|2022-02-28 20:05:20||333.2||333.2||333.25||333.2|1
1646078750000|2022-02-28 20:05:50||333.15||333.2||333.2||333.15|0
1646078760000|2022-02-28 20:06:00||333.15||333.15||333.2||333.15|0
1646078780000|2022-02-28 20:06:20|333.5|333.1|333.25|333|333.5|333.1|333.25|333|0
1646078790000|2022-02-28 20:06:30|333.2|332.95|333.2|332.95|333.2|332.95|333.2|332.95|0
1646078800000|2022-02-28 20:06:40||333||332.95||333||332.95|0
1646078810000|2022-02-28 20:06:50|333.3|333|333.25|333.05|333.3|333.05|333.25|333|6
1646078830000|2022-02-28 20:07:10|333.3||333.3||333.3||333.25||0
1646078840000|2022-02-28 20:07:20|333.35|333.1|333.35|333.1|333.35|333.1|333.35|333.1|0
1646078850000|2022-02-28 20:07:30|333.4|333.15|333.4|333.2|333.4|333.2|333.4|333.15|0
1646078870000|2022-02-28 20:07:50|333.45|333.25|333.45|333.25|333.45|333.25|333.45|333.25|0
1646078880000|2022-02-28 20:08:00|333.4|333.2|333.45|333.2|333.45|333.2|333.4|333.2|1
1646078890000|2022-02-28 20:08:10|333.4|333.25|333.45|333.2|333.45|333.25|333.4|333.2|0
1646078900000|2022-02-28 20:08:20|333.5|333.25|333.55|333.3|333.55|333.35|333.5|333.2|1
1646078910000|2022-02-28 20:08:30|333.5||333.55||333.55||333.5||0
1646078920000|2022-02-28 20:08:40|333.5|333.35|333.55|333.3|333.55|333.35|333.5|333.3|0
1646078930000|2022-02-28 20:08:50|333.5|333.35|333.55|333.3|333.55|333.35|333.5|333.3|0
1646078950000|2022-02-28 20:09:10|||||||||1
1646078960000|2022-02-28 20:09:20||333.35||333.35||333.35||333.35|0
1646079000000|2022-02-28 20:10:00||333.3||333.35||333.35||333.3|0
1646079010000|2022-02-28 20:10:10||333.3||333.35||333.35||333.3|0
1646079020000|2022-02-28 20:10:20|333.45|333.3|333.45|333.25|333.45|333.3|333.4|333.25|0
1646079030000|2022-02-28 20:10:30|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1646079050000|2022-02-28 20:10:50|333.55|333.35|333.55|333.35|333.55|333.35|333.55|333.3|0
1646079090000|2022-02-28 20:11:30|333.6|333.45|333.65|333.45|333.65|333.45|333.6|333.45|3
1646079100000|2022-02-28 20:11:40|333.7|333.5|333.65|333.45|333.7|333.5|333.65|333.45|0
1646079110000|2022-02-28 20:11:50|333.6|333.4|333.55|333.35|333.6|333.45|333.55|333.35|0
1646079120000|2022-02-28 20:12:00|333.6|333.3|333.55|333.3|333.6|333.3|333.55|333.3|0
1646079130000|2022-02-28 20:12:10||333.25||333.25||333.25||333.25|0
1646079140000|2022-02-28 20:12:20||333.2||333.2||333.2||333.2|0
1646079180000|2022-02-28 20:13:00||333.25||333.25||333.25||333.25|0
1646079230000|2022-02-28 20:13:50||333.3||333.3||333.3||333.3|0
1646079300000|2022-02-28 20:15:00||333.35||333.35||333.35||333.35|0
1646079310000|2022-02-28 20:15:10|||||||||1
1646079320000|2022-02-28 20:15:20||333.3||333.35||333.35||333.3|0
1646079340000|2022-02-28 20:15:40|333.6|333.3|333.55|333.3|333.6|333.3|333.55|333.3|3
1646079350000|2022-02-28 20:15:50||333.35||333.3||333.35||333.3|0
1646079360000|2022-02-28 20:16:00|333.6|333.35|333.6|333.35|333.6|333.35|333.55|333.3|0
1646079370000|2022-02-28 20:16:10|333.55||333.55||333.6||333.55||0
1646079390000|2022-02-28 20:16:30|333.6||333.6||333.6||333.55||0
1646079400000|2022-02-28 20:16:40|333.55||333.6||333.6||333.55||0
1646079410000|2022-02-28 20:16:50|333.55||333.55||333.6||333.55||0
1646079430000|2022-02-28 20:17:10|333.65|333.45|333.7|333.5|333.7|333.5|333.65|333.45|4
1646079440000|2022-02-28 20:17:20|333.75|333.55|333.75|333.55|333.75|333.55|333.75|333.55|0
1646079450000|2022-02-28 20:17:30|333.8||333.8||333.8||333.8||0
1646079460000|2022-02-28 20:17:40|333.75|333.5|333.75|333.55|333.8|333.55|333.75|333.5|0
1646079470000|2022-02-28 20:17:50||333.5||333.55||333.55||333.5|0
1646079510000|2022-02-28 20:18:30|333.85||333.8||333.85||333.8||1
1646079520000|2022-02-28 20:18:40|333.75|333.5|333.75|333.5|333.75|333.5|333.75|333.5|0
1646079540000|2022-02-28 20:19:00||333.55||333.55||333.55||333.5|0
1646079550000|2022-02-28 20:19:10|333.8||333.75||333.8||333.75||0
1646079560000|2022-02-28 20:19:20|333.8||333.8||333.8||333.75||1
1646079570000|2022-02-28 20:19:30|333.75||333.8||333.8||333.75||0
1646079580000|2022-02-28 20:19:40|333.75||333.75||333.8||333.75||0
1646079590000|2022-02-28 20:19:50|333.8||333.75||333.8||333.75||0
1646079620000|2022-02-28 20:20:20|333.8||333.85||333.85||333.8||1
1646079630000|2022-02-28 20:20:30|333.9|333.65|334|333.75|334|333.75|333.9|333.65|0
1646079640000|2022-02-28 20:20:40|334.05|333.85|334.1|333.9|334.1|333.9|334.05|333.85|0
1646079660000|2022-02-28 20:21:00||333.95||333.9||333.95||333.9|0
1646079670000|2022-02-28 20:21:10||333.95||333.9||333.95||333.9|0
1646079680000|2022-02-28 20:21:20|334.15|333.95|334.15|333.95|334.15|333.95|334.15|333.9|2
1646079690000|2022-02-28 20:21:30|||||||||4
1646079700000|2022-02-28 20:21:40||333.9||333.95||333.95||333.9|0
1646079710000|2022-02-28 20:21:50||333.9||333.95||333.95||333.9|0
1646079720000|2022-02-28 20:22:00|334.2||334.2||334.2||334.15||4
1646079730000|2022-02-28 20:22:10|334.15||334.2||334.2||334.15||0
1646079760000|2022-02-28 20:22:40|334.25||334.25||334.25||334.25||0
1646079770000|2022-02-28 20:22:50|334.2||334.2||334.2||334.15||0
1646079780000|2022-02-28 20:23:00|334.15||334.2||334.2||334.15||0
1646079790000|2022-02-28 20:23:10|334.15||334.15||334.2||334.15||0
1646079800000|2022-02-28 20:23:20|334.1|333.9|334.05|333.85|334.1|333.95|334.05|333.85|2
1646079810000|2022-02-28 20:23:30|334.1||334.1||334.1||334.05||0
1646079820000|2022-02-28 20:23:40|334.05|333.9|334.1|333.85|334.1|333.9|334.05|333.85|0
1646079830000|2022-02-28 20:23:50|334.05||334.1||334.1||334.05||0
1646079840000|2022-02-28 20:24:00|334.15|333.9|333.95|333.8|334.15|333.95|333.95|333.8|0
1646079850000|2022-02-28 20:24:10||333.75||333.75||333.75||333.75|2
1646079860000|2022-02-28 20:24:20|334|333.85|334.05|333.85|334.05|333.85|334|333.85|5
1646079870000|2022-02-28 20:24:30|334.1|333.9|334.1|333.95|334.1|333.95|334.1|333.9|3
1646079880000|2022-02-28 20:24:40|334.15|334|334.15|334|334.15|334|334.15|333.95|1
1646079890000|2022-02-28 20:24:50|||||||||1
1646079900000|2022-02-28 20:25:00|334.2|334.05|334.25|334.05|334.25|334.05|334.2|334|2
1646079910000|2022-02-28 20:25:10|334.3|334.1|334.25|334.05|334.3|334.1|334.25|334.05|0
1646079920000|2022-02-28 20:25:20|334.3|334|334.2|334.05|334.3|334.05|334.2|334|0
1646079930000|2022-02-28 20:25:30|334.25|334|334.25|334.05|334.25|334.05|334.2|334|0
1646079940000|2022-02-28 20:25:40|334.2|334|334.25|334.05|334.3|334.05|334.2|334|1
1646079950000|2022-02-28 20:25:50|334.3|334|334.25|334.05|334.3|334.05|334.25|334|0
1646079960000|2022-02-28 20:26:00|334.3|334|334.25|334.05|334.3|334.05|334.25|334|0
1646079970000|2022-02-28 20:26:10|334.3|334|334.3|334.05|334.3|334.05|334.25|334|0
1646079980000|2022-02-28 20:26:20|334.25|334|334.3|334.1|334.3|334.1|334.25|334|0
1646079990000|2022-02-28 20:26:30||334.15||334.1||334.15||334.1|0
1646080010000|2022-02-28 20:26:50||334.15||334.1||334.15||334.1|0
1646080020000|2022-02-28 20:27:00|334.25|334.05|334.25|334.05|334.3|334.1|334.25|334.05|1
1646080030000|2022-02-28 20:27:10|334.3|334.1|334.25|334.05|334.3|334.1|334.25|334.05|0
1646080040000|2022-02-28 20:27:20||334.1||334.1||334.1||334.05|0
1646080050000|2022-02-28 20:27:30|334.3|334.15|334.4|334.25|334.4|334.25|334.3|334.15|5
1646080060000|2022-02-28 20:27:40|334.45|334.3|334.45|334.25|334.45|334.3|334.4|334.25|4
1646080070000|2022-02-28 20:27:50|334.4|334.2|334.4|334.25|334.4|334.25|334.4|334.2|0
1646080080000|2022-02-28 20:28:00|334.45|334.3|334.55|334.35|334.55|334.4|334.45|334.3|5
1646080090000|2022-02-28 20:28:10|334.6|334.45|334.65|334.5|334.65|334.5|334.6|334.45|1
1646080100000|2022-02-28 20:28:20|334.7|334.45|334.7|334.55|334.7|334.55|334.7|334.45|12
1646080120000|2022-02-28 20:28:40|334.75||334.75||334.75||334.75||4
1646080130000|2022-02-28 20:28:50||334.5||334.55||334.55||334.5|3
1646080140000|2022-02-28 20:29:00|334.65|334.5|334.5|334.3|334.65|334.5|334.45|334.3|13
1646080150000|2022-02-28 20:29:10|334.45|334.35|334.5|334.3|334.5|334.35|334.45|334.3|0
1646080160000|2022-02-28 20:29:20|334.45|334.25|334.45|334.3|334.45|334.3|334.45|334.25|0
1646080180000|2022-02-28 20:29:40|334.5|334.25|334.35|334.15|334.5|334.25|334.35|334.15|9
1646080190000|2022-02-28 20:29:50||334.1||334.05||334.1||334.05|0
1646080200000|2022-02-28 20:30:00||334.1||334.1||334.15||334.05|2
1646080210000|2022-02-28 20:30:10||334.15||334.1||334.15||334.1|0
1646080250000|2022-02-28 20:30:50|334.25|334.05|334.2|333.95|334.25|334.05|334.2|333.95|1
1646080260000|2022-02-28 20:31:00|334.3|334|334.3|334.1|334.3|334.15|334.3|334|3
1646080270000|2022-02-28 20:31:10|334.25|334.05|334.3|334.15|334.3|334.15|334.25|334.05|4
1646080280000|2022-02-28 20:31:20|334.35|334.2|334.4|334.2|334.45|334.25|334.35|334.2|1
1646080290000|2022-02-28 20:31:30|334.35||334.35||334.35||334.35||0
1646080300000|2022-02-28 20:31:40|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.2|3
1646080310000|2022-02-28 20:31:50|334.45|334.3|334.45|334.3|334.45|334.3|334.4|334.3|4
1646080320000|2022-02-28 20:32:00|334.5|334.35|334.5|334.3|334.5|334.35|334.5|334.3|1
1646080330000|2022-02-28 20:32:10|334.45|334.25|334.35|334.2|334.45|334.25|334.35|334.2|1
1646080340000|2022-02-28 20:32:20|334.4|334.15|334.4|334.15|334.4|334.15|334.3|334.15|3
1646080350000|2022-02-28 20:32:30|334.35||334.35||334.4||334.35||0
1646080360000|2022-02-28 20:32:40|334.4||334.35||334.4||334.35||0
1646080370000|2022-02-28 20:32:50|334.4||334.4||334.4||334.35||0
1646080380000|2022-02-28 20:33:00|334.35||334.4||334.4||334.3||0
1646080390000|2022-02-28 20:33:10|334.35|334.1|334.3|334.1|334.35|334.1|334.3|334.05|1
1646080400000|2022-02-28 20:33:20|334.35|334.15|334.35|334.15|334.35|334.15|334.35|334.15|0
1646080410000|2022-02-28 20:33:30||334.2||334.15||334.2||334.15|0
1646080430000|2022-02-28 20:33:50|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1646080440000|2022-02-28 20:34:00|334.35|334.15|334.35|334.1|334.35|334.15|334.35|334.1|0
1646080450000|2022-02-28 20:34:10||334.15||334.1||334.15||334.1|0
1646080470000|2022-02-28 20:34:30||334.15||334.15||334.15||334.1|0
1646080480000|2022-02-28 20:34:40|334.3|334.1|334.25|334.1|334.3|334.1|334.25|334.1|0
1646080500000|2022-02-28 20:35:00|334.2|334.05|334.15|334|334.2|334.05|334.15|334|1
1646080510000|2022-02-28 20:35:10||333.95||333.95||334||333.95|0
1646080520000|2022-02-28 20:35:20|334.1|333.9|334.05|333.9|334.1|333.95|334.05|333.9|1
1646080530000|2022-02-28 20:35:30|334|333.85|334.05|333.9|334.05|333.9|334|333.85|3
1646080540000|2022-02-28 20:35:40|334.1|333.85|334.15|333.95|334.15|333.95|334|333.85|2
1646080550000|2022-02-28 20:35:50||334||333.95||334||333.95|0
1646080560000|2022-02-28 20:36:00|334.2|334|334.2|333.95|334.2|334|334.2|333.95|0
1646080570000|2022-02-28 20:36:10|334.15||334.15||334.15||334.15||0
1646080580000|2022-02-28 20:36:20|334.05|333.85|334|333.75|334.05|333.85|334|333.75|1
1646080590000|2022-02-28 20:36:30|334.05||334.05||334.05||334||0
1646080600000|2022-02-28 20:36:40|334||334.05||334.05||334||0
1646080610000|2022-02-28 20:36:50|334||334.05||334.05||334||0
1646080620000|2022-02-28 20:37:00|334||334||334.05||334||0
1646080630000|2022-02-28 20:37:10|334.05||334.05||334.05||334||0
1646080640000|2022-02-28 20:37:20|334||334.05||334.05||334||0
1646080650000|2022-02-28 20:37:30|334||334||334||334||0
1646080660000|2022-02-28 20:37:40|334.05||334.05||334.05||334.05||0
1646080680000|2022-02-28 20:38:00|334||334||334.05||334||0
1646080740000|2022-02-28 20:39:00|333.95|333.7|333.85|333.6|333.95|333.7|333.85|333.6|3
1646080750000|2022-02-28 20:39:10|333.8|333.55|333.8|333.55|333.8|333.55|333.8|333.55|0
1646080780000|2022-02-28 20:39:40|333.85||333.85||333.85||333.8||0
1646080800000|2022-02-28 20:40:00|333.9|333.6|334.05|333.85|334.05|333.85|333.9|333.6|0
1646080810000|2022-02-28 20:40:10||333.8||333.85||333.85||333.8|0
1646080820000|2022-02-28 20:40:20|334.1||334.1||334.1||334.1||0
1646080830000|2022-02-28 20:40:30|334.05|333.8|334.05|333.85|334.1|333.85|334.05|333.8|0
1646080840000|2022-02-28 20:40:40|334.1||334.1||334.1||334.05||0
1646080860000|2022-02-28 20:41:00|334.15|333.9|334.2|333.9|334.25|333.95|334.15|333.9|0
1646080870000|2022-02-28 20:41:10|334.15|333.95|334.2|334|334.2|334|334.15|333.9|2
1646080880000|2022-02-28 20:41:20|334.25|334.05|334.25|334|334.25|334.05|334.25|334|0
1646080890000|2022-02-28 20:41:30|334.2||334.2||334.2||334.2||0
1646080900000|2022-02-28 20:41:40||334.05||334||334.05||334|0
1646080910000|2022-02-28 20:41:50|334.25|334.05|334.25|334|334.25|334.05|334.25|334|0
1646080920000|2022-02-28 20:42:00|334.2|334.05|334.2|334|334.2|334.05|334.2|334|0
1646080930000|2022-02-28 20:42:10|334.25|334.05|334.2|334|334.25|334.05|334.2|334|1
1646080940000|2022-02-28 20:42:20|334.25|334.05|334.25|334|334.25|334.05|334.2|334|0
1646080950000|2022-02-28 20:42:30||334.05||334.05||334.05||334|0
1646080960000|2022-02-28 20:42:40|334.2|334|334.25|334.05|334.25|334.05|334.2|334|0
1646080970000|2022-02-28 20:42:50|334.2|334|334.15|334|334.2|334|334.15|334|0
1646080980000|2022-02-28 20:43:00||333.95||333.95||333.95||333.95|1
1646081000000|2022-02-28 20:43:20|334.05|333.9|334.1|333.95|334.1|333.95|334.05|333.9|1
1646081010000|2022-02-28 20:43:30|334.15|334|334.35|334.1|334.35|334.1|334.15|334|4
1646081020000|2022-02-28 20:43:40||334.05||333.95||334.05||333.95|0
1646081080000|2022-02-28 20:44:40|334.5|334.05|334.5|334.3|334.5|334.35|334.5|334.05|8
1646081090000|2022-02-28 20:44:50|334.45|334.2|334.4|334.2|334.45|334.2|334.4|334.2|2
1646081100000|2022-02-28 20:45:00|334.45|334.25|334.5|334.3|334.5|334.35|334.45|334.25|3
1646081110000|2022-02-28 20:45:10||334.25||334.25||334.3||334.25|0
1646081120000|2022-02-28 20:45:20|334.7|334.3|334.7|334.35|334.7|334.35|334.7|334.25|1
1646081130000|2022-02-28 20:45:30|334.65||334.65||334.65||334.65||0
1646081140000|2022-02-28 20:45:40|334.6|334.3|334.5|334.25|334.6|334.3|334.5|334.25|0
1646081150000|2022-02-28 20:45:50||334.3||334.35||334.35||334.3|0
1646081160000|2022-02-28 20:46:00|334.6||334.6||334.6||334.6||5
1646081170000|2022-02-28 20:46:10|334.55|334.3|334.6|334.35|334.6|334.35|334.55|334.3|0
1646081180000|2022-02-28 20:46:20||334.3||334.35||334.35||334.3|0
1646081190000|2022-02-28 20:46:30|334.7||334.7||334.7||334.7||1
1646081200000|2022-02-28 20:46:40|334.65||334.7||334.7||334.65||0
1646081210000|2022-02-28 20:46:50|334.95|334.45|334.85|334.6|334.95|334.6|334.85|334.45|1
1646081220000|2022-02-28 20:47:00||334.65||334.65||334.7||334.6|2
1646081230000|2022-02-28 20:47:10|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|1
1646081240000|2022-02-28 20:47:20|334.85||334.8||334.85||334.8||0
1646081250000|2022-02-28 20:47:30|334.75|334.55|334.55|334.4|334.75|334.55|334.55|334.3|6
1646081260000|2022-02-28 20:47:40|334.7|334.45|334.75|334.45|334.75|334.45|334.7|334.45|2
1646081270000|2022-02-28 20:47:50|334.7|334.4|334.7|334.4|334.7|334.4|334.65|334.4|0
1646081280000|2022-02-28 20:48:00||334.45||334.55||334.55||334.4|0
1646081290000|2022-02-28 20:48:10|334.65|334.45|334.65|334.45|334.65|334.45|334.65|334.4|1
1646081300000|2022-02-28 20:48:20|334.6||334.65||334.65||334.6||1
1646081310000|2022-02-28 20:48:30|334.6|334.4|334.65|334.4|334.65|334.4|334.6|334.4|1
1646081320000|2022-02-28 20:48:40|334.6||334.6||334.65||334.6||0
1646081330000|2022-02-28 20:48:50|334.55|334.45|334.55|334.35|334.55|334.45|334.55|334.35|1
1646081340000|2022-02-28 20:49:00|334.5|334.3|334.75|334.4|334.75|334.4|334.5|334.3|2
1646081350000|2022-02-28 20:49:10||334.35||334.3||334.35||334.3|0
1646081360000|2022-02-28 20:49:20||334.35||334.35||334.35||334.35|0
1646081370000|2022-02-28 20:49:30|334.8||334.8||334.8||334.8||0
1646081400000|2022-02-28 20:50:00|334.85|334.45|334.9|334.6|335.1|334.8|334.85|334.35|7
1646081410000|2022-02-28 20:50:10|334.85|334.65|335.05|334.75|335.1|334.75|334.85|334.6|4
1646081420000|2022-02-28 20:50:20|335.1|334.85|335.1|334.9|335.1|334.9|335.05|334.85|5
1646081430000|2022-02-28 20:50:30|335.2|335|335.1|334.9|335.2|335|335.1|334.9|11
1646081440000|2022-02-28 20:50:40|335.05|334.85|335.05|334.85|335.05|334.85|335.05|334.85|5
1646081450000|2022-02-28 20:50:50||334.9||334.9||334.9||334.85|3
1646081460000|2022-02-28 20:51:00|335.1|334.85|335.1|334.9|335.1|334.95|335.1|334.85|7
1646081470000|2022-02-28 20:51:10|335.15|334.95|335.2|334.95|335.2|334.95|335.1|334.9|11
1646081480000|2022-02-28 20:51:20|335.4|335|335.2|335|335.4|335.05|335.2|335|6
1646081490000|2022-02-28 20:51:30|335.15|334.95|335.05|334.9|335.15|334.95|335.05|334.9|15
1646081500000|2022-02-28 20:51:40|335|334.85|335.1|334.9|335.1|334.9|335|334.85|9
1646081510000|2022-02-28 20:51:50||334.95||334.9||334.95||334.9|4
1646081520000|2022-02-28 20:52:00|335.05|334.95|335.1|334.95|335.1|334.95|335.05|334.9|8
1646081530000|2022-02-28 20:52:10|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335|6
1646081540000|2022-02-28 20:52:20||335||335.05||335.05||335|6
1646081550000|2022-02-28 20:52:30|335.3|335.1|335.3|335.1|335.3|335.1|335.2|335.05|8
1646081560000|2022-02-28 20:52:40||335.15||335.15||335.15||335.15|4
1646081570000|2022-02-28 20:52:50|335.4|335.2|335.4|335.2|335.5|335.25|335.35|335.15|16
1646081580000|2022-02-28 20:53:00|335.35|335.15|335.35|335.15|335.35|335.15|335.35|335.15|2
1646081590000|2022-02-28 20:53:10|335.45|335.2|335.45|335.2|335.45|335.2|335.45|335.2|5
1646081600000|2022-02-28 20:53:20|335.35|335.25|335.3|335.05|335.35|335.3|335.3|335.05|17
1646081610000|2022-02-28 20:53:30|335.25|334.95|335.15|334.95|335.25|335|335.15|334.95|12
1646081620000|2022-02-28 20:53:40||335||334.95||335||334.95|10
1646081630000|2022-02-28 20:53:50|335.05|334.85|335.05|334.9|335.05|334.9|335.05|334.85|7
1646081640000|2022-02-28 20:54:00||334.85||334.9||334.9||334.85|0
1646081650000|2022-02-28 20:54:10||334.85||334.9||334.9||334.85|6
1646081660000|2022-02-28 20:54:20|335|334.85|335|334.85|335|334.9|335|334.85|30
1646081670000|2022-02-28 20:54:30|334.95|334.75|334.95|334.75|334.95|334.75|334.95|334.75|8
1646081680000|2022-02-28 20:54:40||334.8||334.8||334.8||334.8|7
1646081690000|2022-02-28 20:54:50|||||||||4
1646081700000|2022-02-28 20:55:00|334.9|334.75|334.9|334.75|334.9|334.75|334.85|334.65|20
1646081710000|2022-02-28 20:55:10|334.95||335||335||334.95||5
1646081720000|2022-02-28 20:55:20|334.95|334.8|335|334.8|335|334.8|334.95|334.8|5
1646081730000|2022-02-28 20:55:30|334.95|334.85|334.95|334.75|334.95|334.85|334.95|334.75|13
1646081740000|2022-02-28 20:55:40|334.9|334.85|335.1|334.85|335.1|334.85|334.9|334.85|5
1646081750000|2022-02-28 20:55:50|334.95|334.9|334.95|334.8|334.95|334.9|334.95|334.75|16
1646081760000|2022-02-28 20:56:00|||||||||4
1646081770000|2022-02-28 20:56:10|335||335||335||335||11
1646081780000|2022-02-28 20:56:20|335.1|334.85|334.9|334.75|335.1|334.85|334.9|334.75|15
1646081800000|2022-02-28 20:56:40|||||||||10
1646081810000|2022-02-28 20:56:50|334.95||334.9||334.95||334.9||8
1646081820000|2022-02-28 20:57:00|334.85|334.65|335|334.75|335|334.75|334.85|334.65|11
1646081830000|2022-02-28 20:57:10|335.05|334.7|335.05|334.75|335.05|334.75|335.05|334.7|3
1646081840000|2022-02-28 20:57:20|335|334.8|335.05|334.8|335.1|334.85|335|334.8|4
1646081850000|2022-02-28 20:57:30|335.1|334.85|335.1|334.95|335.15|334.95|335.05|334.85|10
1646081860000|2022-02-28 20:57:40|335.15|335|335.15|334.95|335.15|335|335.15|334.95|6
1646081870000|2022-02-28 20:57:50|335.1|334.85|335.05|334.8|335.1|334.9|335|334.8|55
1646081880000|2022-02-28 20:58:00||334.85||334.85||334.85||334.85|0
1646081890000|2022-02-28 20:58:10||334.9||334.9||334.9||334.9|5
1646081900000|2022-02-28 20:58:20|335.1|334.95|335.2|334.95|335.2|335|335.1|334.9|7
1646081910000|2022-02-28 20:58:30|335.3|334.9|335.05|334.9|335.3|334.9|335.05|334.9|9
1646081920000|2022-02-28 20:58:40|335.1|334.95|335.05|334.9|335.1|334.95|335.05|334.9|5
1646081930000|2022-02-28 20:58:50|||||||||5
1646081940000|2022-02-28 20:59:00|335.1|334.85|334.95|334.8|335.1|334.85|334.95|334.8|20
1646081950000|2022-02-28 20:59:10|335.05||334.95||335.05||334.95||10
1646081960000|2022-02-28 20:59:20|||||||||5
1646081970000|2022-02-28 20:59:30|334.9|334.75|334.9|334.65|334.9|334.75|334.85|334.65|10
1646081980000|2022-02-28 20:59:40|334.85||334.8||334.9||334.8||5
1646081990000|2022-02-28 20:59:50|334.75|334.6|334.95|334.65|334.95|334.65|334.75|334.6|3
1646082000000|2022-02-28 21:00:00||334.6||334.6||334.65||334.6|0
1646082010000|2022-02-28 21:00:10||334.65||334.65||334.65||334.6|0
1646082020000|2022-02-28 21:00:20||334.7||334.7||334.7||334.7|0
1646082030000|2022-02-28 21:00:30||334.75||334.75||334.75||334.75|0
1646082060000|2022-02-28 21:01:00|334.9|334.7|334.8|334.6|334.9|334.7|334.8|334.6|5
1646082070000|2022-02-28 21:01:10||334.65||334.6||334.65||334.6|0
1646082080000|2022-02-28 21:01:20|334.75|334.65|334.7|334.55|334.75|334.65|334.7|334.55|5
1646082090000|2022-02-28 21:01:30||334.5||334.5||334.5||334.5|3
1646082100000|2022-02-28 21:01:40||334.55||334.5||334.55||334.5|0
1646082110000|2022-02-28 21:01:50||334.55||334.5||334.55||334.5|0
1646082120000|2022-02-28 21:02:00|334.65|334.55|334.65|334.45|334.65|334.55|334.65|334.45|5
1646082130000|2022-02-28 21:02:10|334.7|334.35|334.55|334.4|334.7|334.4|334.55|334.35|8
1646082140000|2022-02-28 21:02:20|334.65|334.45|334.65|334.45|334.7|334.5|334.65|334.45|3
1646082150000|2022-02-28 21:02:30|334.7|334.5|334.55|334.35|334.7|334.5|334.55|334.35|8
1646082160000|2022-02-28 21:02:40|334.6|334.4|334.55|334.3|334.6|334.4|334.5|334.3|6
1646082170000|2022-02-28 21:02:50|334.5||334.5||334.55||334.5||0
1646082180000|2022-02-28 21:03:00|334.55||334.45||334.55||334.45||0
1646082190000|2022-02-28 21:03:10|334.5||334.45||334.5||334.45||0
1646082200000|2022-02-28 21:03:20|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|1
1646082210000|2022-02-28 21:03:30|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.3|1
1646082220000|2022-02-28 21:03:40||334.35||334.35||334.35||334.3|0
1646082240000|2022-02-28 21:04:00|334.55|334.4|334.55|334.35|334.55|334.4|334.5|334.35|5
1646082250000|2022-02-28 21:04:10|334.6||334.6||334.6||334.55||0
1646082270000|2022-02-28 21:04:30|334.55||334.55||334.6||334.55||0
1646082280000|2022-02-28 21:04:40|334.6||334.6||334.6||334.55||0
1646082290000|2022-02-28 21:04:50|334.65|334.3|334.55|334.3|334.65|334.35|334.55|334.3|10
1646082300000|2022-02-28 21:05:00|334.6|334.35|334.55|334.3|334.6|334.35|334.5|334.3|0
1646082310000|2022-02-28 21:05:10|334.5|334.35|334.45|334.3|334.55|334.35|334.45|334.3|0
1646082320000|2022-02-28 21:05:20|334.55|334.35|334.55|334.35|334.55|334.35|334.55|334.3|5
1646082330000|2022-02-28 21:05:30|334.6||334.6||334.65||334.55||1
1646082340000|2022-02-28 21:05:40||334.3||334.3||334.35||334.3|0
1646082350000|2022-02-28 21:05:50||334.35||334.3||334.35||334.3|0
1646082360000|2022-02-28 21:06:00|334.55|334.35|334.55|334.3|334.55|334.35|334.55|334.3|0
1646082380000|2022-02-28 21:06:20|334.6||334.55||334.6||334.55||0
1646082390000|2022-02-28 21:06:30|334.6||334.55||334.6||334.55||0
1646082400000|2022-02-28 21:06:40|334.6||334.55||334.6||334.55||0
1646082430000|2022-02-28 21:07:10|334.6||334.55||334.6||334.55||0
1646082480000|2022-02-28 21:08:00|334.5||334.55||334.55||334.5||0
1646082490000|2022-02-28 21:08:10|334.5||334.5||334.55||334.5||0
1646082500000|2022-02-28 21:08:20|334.55||334.5||334.55||334.5||0
1646082510000|2022-02-28 21:08:30|334.55||334.5||334.55||334.5||0
1646082520000|2022-02-28 21:08:40|334.45||334.45||334.45||334.45||0
1646082540000|2022-02-28 21:09:00|334.35|334.15|334.35|334.15|334.45|334.2|334.3|334.15|6
1646082550000|2022-02-28 21:09:10|334.3||334.3||334.3||334.3||0
1646082560000|2022-02-28 21:09:20|334.35|334.2|334.35|334.15|334.35|334.2|334.35|334.15|6
1646082610000|2022-02-28 21:10:10|334.3||334.3||334.3||334.3||0
1646082620000|2022-02-28 21:10:20|334.35||334.35||334.35||334.35||1
1646082640000|2022-02-28 21:10:40|334.4||334.4||334.4||334.35||3
1646082690000|2022-02-28 21:11:30|334.35||334.35||334.35||334.35||0
1646082800000|2022-02-28 21:13:20|||||||||1
1646082840000|2022-02-28 21:14:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|6
1646082880000|2022-02-28 21:14:40|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1646082890000|2022-02-28 21:14:50|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|0
1646082900000|2022-02-28 21:15:00|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|0
1646082920000|2022-02-28 21:15:20|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646082940000|2022-02-28 21:15:40|334.6|334|334.6|334|334.6|334|334.6|334|0
1646082980000|2022-02-28 21:16:20|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646083090000|2022-02-28 21:18:10|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646083100000|2022-02-28 21:18:20|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646083110000|2022-02-28 21:18:30|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646083140000|2022-02-28 21:19:00|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1646083180000|2022-02-28 21:19:40|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646083210000|2022-02-28 21:20:10|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646083240000|2022-02-28 21:20:40|334.6|334|334.6|334|334.6|334|334.6|334|0
1646083270000|2022-02-28 21:21:10|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646083280000|2022-02-28 21:21:20|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646083290000|2022-02-28 21:21:30|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646083300000|2022-02-28 21:21:40|334.6|334|334.6|334|334.6|334|334.6|334|0
1646083310000|2022-02-28 21:21:50|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646083330000|2022-02-28 21:22:10|334.6|334|334.6|334|334.6|334|334.6|334|0
1646083340000|2022-02-28 21:22:20|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646083350000|2022-02-28 21:22:30|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646083360000|2022-02-28 21:22:40|334.6|334|334.6|334|334.6|334|334.6|334|0
1646083370000|2022-02-28 21:22:50|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646083400000|2022-02-28 21:23:20|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646083420000|2022-02-28 21:23:40|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646083430000|2022-02-28 21:23:50|334.6|334|334.6|334|334.6|334|334.6|334|0
1646083440000|2022-02-28 21:24:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646083510000|2022-02-28 21:25:10|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|0
1646083540000|2022-02-28 21:25:40|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1646083550000|2022-02-28 21:25:50|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|0
1646083560000|2022-02-28 21:26:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1646083570000|2022-02-28 21:26:10|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646083590000|2022-02-28 21:26:30|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|0
1646083600000|2022-02-28 21:26:40|334.4|333.8|334.4|333.8|334.5|333.9|334.4|333.8|0
1646083610000|2022-02-28 21:26:50|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|0
1646083740000|2022-02-28 21:29:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646083970000|2022-02-28 21:32:50|334.6|334|334.6|334|334.6|334|334.6|334|0
1646084060000|2022-02-28 21:34:20|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646084080000|2022-02-28 21:34:40|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646084120000|2022-02-28 21:35:20|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646084130000|2022-02-28 21:35:30|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646084160000|2022-02-28 21:36:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646084170000|2022-02-28 21:36:10|334.6|334|334.6|334|334.6|334|334.6|334|0
1646084200000|2022-02-28 21:36:40|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646084220000|2022-02-28 21:37:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646084230000|2022-02-28 21:37:10|334.6|334|334.6|334|334.6|334|334.6|334|0
1646084240000|2022-02-28 21:37:20|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646084250000|2022-02-28 21:37:30|334.6|334|334.6|334|334.6|334|334.6|334|0
1646085060000|2022-02-28 21:51:00|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646085070000|2022-02-28 21:51:10|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1646085210000|2022-02-28 21:53:30|334.6|334|334.6|334|334.6|334|334.6|334|0
1646085220000|2022-02-28 21:53:40|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1646085270000|2022-02-28 21:54:30|334.6|334|334.6|334|334.6|334|334.6|334|0
1646085280000|2022-02-28 21:54:40|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1646085300000|2022-02-28 21:55:00|334.6|334|334.7|334.1|334.7|334.1|334.6|334|0
1646085310000|2022-02-28 21:55:10|334.6|334|334.6|334|334.6|334|334.6|334|0
1646085320000|2022-02-28 21:55:20|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646085370000|2022-02-28 21:56:10|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646085400000|2022-02-28 21:56:40|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646085530000|2022-02-28 21:58:50|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1646085540000|2022-02-28 21:59:00|334.6|334|334.6|334|334.6|334|334.6|334|0
1646085560000|2022-02-28 21:59:20|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646085590000|2022-02-28 21:59:50|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646086400000|2022-02-28 22:13:20|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646086410000|2022-02-28 22:13:30|334.6|334|334.6|334|334.6|334|334.6|334|0
1646087250000|2022-02-28 22:27:30|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646087290000|2022-02-28 22:28:10|334.6|334|334.6|334|334.6|334|334.6|334|0
1646087340000|2022-02-28 22:29:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646087390000|2022-02-28 22:29:50|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646089200000|2022-02-28 23:00:00|334.6|334|334.5|333.9|334.6|334|334.4|333.8|0
1646089210000|2022-02-28 23:00:10|334.4|333.8|334.6|334|334.6|334|334.4|333.8|0
1646089220000|2022-02-28 23:00:20|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646089230000|2022-02-28 23:00:30|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646089300000|2022-02-28 23:01:40|334.6|334|334.6|334|334.6|334|334.6|334|0
1646089320000|2022-02-28 23:02:00|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646089350000|2022-02-28 23:02:30|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646089370000|2022-02-28 23:02:50|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|0
1646089380000|2022-02-28 23:03:00|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|0
1646089460000|2022-02-28 23:04:20|334.6|334|334.6|334|334.6|334|334.6|334|0
1646089470000|2022-02-28 23:04:30|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646089490000|2022-02-28 23:04:50|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1646089510000|2022-02-28 23:05:10|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1646089520000|2022-02-28 23:05:20|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1646089540000|2022-02-28 23:05:40|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1646089560000|2022-02-28 23:06:00|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1646089570000|2022-02-28 23:06:10|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1646089810000|2022-02-28 23:10:10|334.6|334|334.6|334|334.6|334|334.6|334|0
1646089870000|2022-02-28 23:11:10|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646089880000|2022-02-28 23:11:20|334.7|334.1|334.6|334|334.7|334.1|334.6|334|0
1646089910000|2022-02-28 23:11:50|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646089990000|2022-02-28 23:13:10|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|0
1646090020000|2022-02-28 23:13:40|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1646090030000|2022-02-28 23:13:50|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646090040000|2022-02-28 23:14:00|334.6|334|334.6|334|334.6|334|334.6|334|0
1646090080000|2022-02-28 23:14:40|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646090090000|2022-02-28 23:14:50|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646090100000|2022-02-28 23:15:00|334.6|334|334.6|334|334.6|334|334.6|334|0
1646090120000|2022-02-28 23:15:20|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1646090140000|2022-02-28 23:15:40|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1646090170000|2022-02-28 23:16:10|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646090190000|2022-02-28 23:16:30|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646090210000|2022-02-28 23:16:50|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646090220000|2022-02-28 23:17:00|334.6|334|334.6|334|334.6|334|334.6|334|0
1646090330000|2022-02-28 23:18:50|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1646090350000|2022-02-28 23:19:10|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646090360000|2022-02-28 23:19:20|334.6|334|334.6|334|334.6|334|334.6|334|0
1646090410000|2022-02-28 23:20:10|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646090430000|2022-02-28 23:20:30|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1646090470000|2022-02-28 23:21:10|334.8|334.2|334.8|334.2|334.8|334.2|334.7|334.1|0
1646090480000|2022-02-28 23:21:20|334.7|334.1|334.8|334.2|334.8|334.2|334.7|334.1|0
1646090490000|2022-02-28 23:21:30|334.7|334.1|334.8|334.2|334.8|334.2|334.7|334.1|0
1646090510000|2022-02-28 23:21:50|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646090520000|2022-02-28 23:22:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1646090620000|2022-02-28 23:23:40|334.7|334.1|334.8|334.2|334.8|334.2|334.7|334.1|0
1646090630000|2022-02-28 23:23:50|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1646090640000|2022-02-28 23:24:00|334.8|334.2|334.8|334.2|334.8|334.2|334.7|334.1|0
1646090700000|2022-02-28 23:25:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646090710000|2022-02-28 23:25:10|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|0
1646090820000|2022-02-28 23:27:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1646090840000|2022-02-28 23:27:20|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1646091040000|2022-02-28 23:30:40|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1646091050000|2022-02-28 23:30:50|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646091070000|2022-02-28 23:31:10|335|334.4|335|334.4|335|334.4|334.9|334.3|0
1646091080000|2022-02-28 23:31:20|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1646091320000|2022-02-28 23:35:20|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646091350000|2022-02-28 23:35:50|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646091360000|2022-02-28 23:36:00|335.2|334.6|335.2|334.6|335.2|334.6|335.1|334.5|0
1646091370000|2022-02-28 23:36:10|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646091380000|2022-02-28 23:36:20|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646091390000|2022-02-28 23:36:30|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646091400000|2022-02-28 23:36:40|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646091420000|2022-02-28 23:37:00|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1646091430000|2022-02-28 23:37:10|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646091440000|2022-02-28 23:37:20|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646091460000|2022-02-28 23:37:40|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646091480000|2022-02-28 23:38:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646091490000|2022-02-28 23:38:10|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646091500000|2022-02-28 23:38:20|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1646091660000|2022-02-28 23:41:00|335|334.4|335|334.4|335.1|334.5|335|334.4|0
1646091910000|2022-02-28 23:45:10|334.9|334.3|334.9|334.3|335|334.4|334.9|334.3|0
1646091920000|2022-02-28 23:45:20|335|334.4|334.9|334.3|335|334.4|334.9|334.3|0
1646091940000|2022-02-28 23:45:40|335|334.4|335|334.4|335|334.4|335|334.4|0
1646091950000|2022-02-28 23:45:50|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646091960000|2022-02-28 23:46:00|335|334.4|334.9|334.3|335|334.4|334.9|334.3|0
1646091970000|2022-02-28 23:46:10|335|334.4|335|334.4|335|334.4|335|334.4|0
1646091980000|2022-02-28 23:46:20|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1646092110000|2022-02-28 23:48:30|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646092120000|2022-02-28 23:48:40|335|334.4|335|334.4|335|334.4|335|334.4|0
1646092240000|2022-02-28 23:50:40|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646092250000|2022-02-28 23:50:50|335|334.4|335|334.4|335.1|334.5|335|334.4|0
1646092260000|2022-02-28 23:51:00|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1646092270000|2022-02-28 23:51:10|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646092280000|2022-02-28 23:51:20|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1646092310000|2022-02-28 23:51:50|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1646092400000|2022-02-28 23:53:20|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646092410000|2022-02-28 23:53:30|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1646092420000|2022-02-28 23:53:40|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1646092520000|2022-02-28 23:55:20|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646092550000|2022-02-28 23:55:50|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646092650000|2022-02-28 23:57:30|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646092660000|2022-02-28 23:57:40|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1646092680000|2022-02-28 23:58:00|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|0
1646092690000|2022-02-28 23:58:10|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646092700000|2022-02-28 23:58:20|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1646092710000|2022-02-28 23:58:30|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1646092750000|2022-02-28 23:59:10|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646092760000|2022-02-28 23:59:20|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1646092800000|2022-03-01 00:00:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1646092810000|2022-03-01 00:00:10|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646092860000|2022-03-01 00:01:00|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1646092870000|2022-03-01 00:01:10|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646092880000|2022-03-01 00:01:20|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646092910000|2022-03-01 00:01:50|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646092920000|2022-03-01 00:02:00|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646093020000|2022-03-01 00:03:40|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646093030000|2022-03-01 00:03:50|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646093110000|2022-03-01 00:05:10|335|334.4|335|334.4|335|334.4|335|334.4|0
1646093140000|2022-03-01 00:05:40|334.9|334.3|334.9|334.3|335|334.4|334.9|334.3|0
1646093190000|2022-03-01 00:06:30|335|334.4|335|334.4|335|334.4|335|334.4|0
1646093200000|2022-03-01 00:06:40|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646093210000|2022-03-01 00:06:50|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1646093220000|2022-03-01 00:07:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|0
1646093260000|2022-03-01 00:07:40|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|0
1646093270000|2022-03-01 00:07:50|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|0
1646093310000|2022-03-01 00:08:30|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646093340000|2022-03-01 00:09:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1646093350000|2022-03-01 00:09:10|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1646093390000|2022-03-01 00:09:50|334.7|334.1|334.8|334.2|334.8|334.2|334.7|334.1|0
1646093480000|2022-03-01 00:11:20|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646093560000|2022-03-01 00:12:40|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1646093600000|2022-03-01 00:13:20|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646093610000|2022-03-01 00:13:30|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|0
1646093620000|2022-03-01 00:13:40|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646093680000|2022-03-01 00:14:40|335|334.4|334.9|334.3|335|334.4|334.9|334.3|0
1646093690000|2022-03-01 00:14:50|335|334.4|334.9|334.3|335|334.4|334.9|334.3|0
1646093700000|2022-03-01 00:15:00|335|334.4|335|334.4|335|334.4|334.9|334.3|0
1646093720000|2022-03-01 00:15:20|335.1|334.5|335.2|334.6|335.2|334.6|335|334.4|0
1646093730000|2022-03-01 00:15:30|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1646093760000|2022-03-01 00:16:00|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646093770000|2022-03-01 00:16:10|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646093780000|2022-03-01 00:16:20|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646093790000|2022-03-01 00:16:30|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646093800000|2022-03-01 00:16:40|335|334.4|335|334.4|335.1|334.5|335|334.4|0
1646093810000|2022-03-01 00:16:50|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646093820000|2022-03-01 00:17:00|335|334.4|335|334.4|335|334.4|335|334.4|0
1646093830000|2022-03-01 00:17:10|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646093870000|2022-03-01 00:17:50|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646093880000|2022-03-01 00:18:00|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646093940000|2022-03-01 00:19:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646094030000|2022-03-01 00:20:30|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646094090000|2022-03-01 00:21:30|335|334.4|335|334.4|335|334.4|335|334.4|0
1646094100000|2022-03-01 00:21:40|335.1|334.5|335.1|334.5|335.1|334.5|335|334.4|0
1646094180000|2022-03-01 00:23:00|335|334.4|335|334.4|335|334.4|335|334.4|0
1646094190000|2022-03-01 00:23:10|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1646094360000|2022-03-01 00:26:00|335.1|334.5|335.1|334.5|335.1|334.5|335|334.4|0
1646094470000|2022-03-01 00:27:50|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646094480000|2022-03-01 00:28:00|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646094500000|2022-03-01 00:28:20|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646094550000|2022-03-01 00:29:10|335.2|334.6|335.2|334.6|335.2|334.6|335.1|334.5|0
1646094560000|2022-03-01 00:29:20|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1646094590000|2022-03-01 00:29:50|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646094600000|2022-03-01 00:30:00|334.6|334.4|333.6|333.35|334.6|334.4|333.6|333.35|96
1646094610000|2022-03-01 00:30:10|333.55|333.3|333.75|333.6|333.75|333.6|333.55|333.3|134
1646094620000|2022-03-01 00:30:20|333.8|333.55|333.65|333.4|333.8|333.55|333.65|333.4|35
1646094630000|2022-03-01 00:30:30||333.45||333.35||333.45||333.35|6
1646094640000|2022-03-01 00:30:40|333.6|333.15|333.5|333.05|333.6|333.15|333.5|333|35
1646094650000|2022-03-01 00:30:50|333.45|333.1|333.25|333|333.45|333.15|333.25|332.9|17
1646094660000|2022-03-01 00:31:00|333.2|332.95|333.05|332.8|333.2|332.95|333|332.8|86
1646094670000|2022-03-01 00:31:10|333.1|332.85|333.3|333.1|333.3|333.1|333.1|332.85|82
1646094680000|2022-03-01 00:31:20|333.25|333.05|333.55|333.3|333.6|333.4|333.2|333.05|47
1646094690000|2022-03-01 00:31:30|333.5|333.4|333.85|333.65|333.9|333.65|333.45|333.2|64
1646094700000|2022-03-01 00:31:40|333.75|333.55|333.65|333.4|333.75|333.55|333.65|333.4|18
1646094710000|2022-03-01 00:31:50|333.6|333.6|333.95|333.65|333.95|333.65|333.6|333.6|46
1646094720000|2022-03-01 00:32:00|333.9|333.9|334.05|333.9|334.4|334.15|333.9|333.9|26
1646094730000|2022-03-01 00:32:10|334.1|333.85|334.1|333.9|334.4|334.15|334.05|333.85|51
1646094740000|2022-03-01 00:32:20|333.95|333.75|334.15|333.85|334.15|333.85|333.85|333.7|44
1646094750000|2022-03-01 00:32:30|334.1|333.9|334.15|333.9|334.15|334|334.1|333.85|21
1646094760000|2022-03-01 00:32:40|334.2|333.95|334.2|334|334.35|334.1|334.2|333.95|22
1646094770000|2022-03-01 00:32:50|334.15|334.05|334.15|333.95|334.2|334.05|334.15|333.9|32
1646094780000|2022-03-01 00:33:00|||||||||1
1646094790000|2022-03-01 00:33:10|334.05|333.8|334.15|333.95|334.15|333.95|334.05|333.8|30
1646094810000|2022-03-01 00:33:30|334.1|333.9|334.05|333.9|334.1|333.9|334.05|333.9|23
1646094820000|2022-03-01 00:33:40|334.1|333.85|334.1|333.9|334.1|333.9|334.1|333.85|22
1646094840000|2022-03-01 00:34:00|334.15|333.95|334.15|334|334.15|334|334.15|333.95|5
1646094850000|2022-03-01 00:34:10|334.2|334.05|334.3|334.05|334.3|334.15|334.15|334.05|27
1646094860000|2022-03-01 00:34:20|334.25|334.1|334.3|334.1|334.3|334.1|334.25|334.1|2
1646094870000|2022-03-01 00:34:30|334.35|334.15|334.5|334.3|334.5|334.3|334.35|334.15|28
1646094880000|2022-03-01 00:34:40|334.45|334.25|334.45|334.25|334.5|334.25|334.45|334.25|16
1646094890000|2022-03-01 00:34:50|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|3
1646094900000|2022-03-01 00:35:00|334.3|334.15|334.3|334.15|334.3|334.15|334.3|334.15|16
1646094910000|2022-03-01 00:35:10|334.35||334.35||334.35||334.35||10
1646094930000|2022-03-01 00:35:30|334.3|334.05|334.2|334.05|334.3|334.05|334.2|334|18
1646094940000|2022-03-01 00:35:40|334.15|334|334.1|333.9|334.2|334|334.1|333.9|22
1646094950000|2022-03-01 00:35:50|334.05|333.85|334.05|333.85|334.05|333.85|334.05|333.85|9
1646094960000|2022-03-01 00:36:00|334|333.9|334.05|333.85|334.05|333.9|334|333.75|24
1646094970000|2022-03-01 00:36:10||333.9||333.85||333.9||333.85|4
1646094980000|2022-03-01 00:36:20|334|333.8|334|333.8|334|333.8|334|333.8|5
1646094990000|2022-03-01 00:36:30|333.95|333.85|334.05|333.85|334.05|333.9|333.95|333.85|29
1646095000000|2022-03-01 00:36:40|334|333.9|333.95|333.8|334|333.9|333.95|333.8|9
1646095010000|2022-03-01 00:36:50|333.9|333.75|333.9|333.7|333.9|333.75|333.9|333.7|14
1646095020000|2022-03-01 00:37:00|333.95|333.75|334|333.8|334|333.8|333.95|333.75|25
1646095060000|2022-03-01 00:37:40|333.95|333.75|333.85|333.7|333.95|333.75|333.85|333.7|20
1646095070000|2022-03-01 00:37:50|333.8|333.65|333.85|333.65|333.85|333.7|333.8|333.65|36
1646095080000|2022-03-01 00:38:00|333.9|333.7|333.9|333.7|333.9|333.75|333.9|333.65|17
1646095090000|2022-03-01 00:38:10|333.85|333.75|333.85|333.7|333.85|333.75|333.85|333.7|6
1646095100000|2022-03-01 00:38:20|333.9|333.75|333.9|333.7|333.9|333.75|333.85|333.7|9
1646095110000|2022-03-01 00:38:30|334|333.75|334.05|333.85|334.1|333.9|334|333.75|39
1646095120000|2022-03-01 00:38:40|334.1|333.9|334.1|333.95|334.1|333.95|334.05|333.9|18
1646095130000|2022-03-01 00:38:50|334.05|333.9|334|333.85|334.05|333.9|334|333.85|12
1646095140000|2022-03-01 00:39:00|333.95|333.75|333.95|333.8|333.95|333.8|333.95|333.75|18
1646095150000|2022-03-01 00:39:10|333.9|333.7|333.9|333.7|333.9|333.75|333.9|333.7|4
1646095160000|2022-03-01 00:39:20||333.75||333.75||333.75||333.75|1
1646095170000|2022-03-01 00:39:30||333.7||333.75||333.75||333.7|7
1646095180000|2022-03-01 00:39:40|333.95|333.7|333.9|333.75|333.95|333.75|333.9|333.7|27
1646095190000|2022-03-01 00:39:50|333.85|333.65|333.75|333.55|333.85|333.65|333.7|333.5|27
1646095200000|2022-03-01 00:40:00|333.85|333.6|333.85|333.65|333.85|333.7|333.8|333.6|17
1646095210000|2022-03-01 00:40:10||333.7||333.65||333.7||333.65|3
1646095220000|2022-03-01 00:40:20|333.8|333.6|333.75|333.6|333.8|333.6|333.75|333.6|14
1646095230000|2022-03-01 00:40:30||333.55||333.55||333.55||333.55|13
1646095240000|2022-03-01 00:40:40|333.8|333.6|333.85|333.7|333.85|333.7|333.8|333.6|31
1646095250000|2022-03-01 00:40:50|333.9||333.9||333.9||333.9||13
1646095260000|2022-03-01 00:41:00|333.85|333.75|333.85|333.7|333.9|333.75|333.85|333.7|9
1646095270000|2022-03-01 00:41:10|||||||||2
1646095280000|2022-03-01 00:41:20|333.75|333.6|333.7|333.55|333.75|333.6|333.65|333.45|45
1646095290000|2022-03-01 00:41:30|333.65|333.5|333.7|333.5|333.7|333.55|333.65|333.5|16
1646095300000|2022-03-01 00:41:40|333.65|333.55|333.75|333.6|333.75|333.6|333.65|333.55|22
1646095310000|2022-03-01 00:41:50|333.8|333.65|333.8|333.6|333.85|333.7|333.8|333.6|31
1646095320000|2022-03-01 00:42:00|333.75|333.65|333.8|333.65|333.8|333.65|333.75|333.6|9
1646095330000|2022-03-01 00:42:10|||||||||1
1646095340000|2022-03-01 00:42:20|333.85|333.7|333.8|333.65|333.85|333.7|333.8|333.65|24
1646095350000|2022-03-01 00:42:30|333.75|333.6|333.8|333.65|333.8|333.65|333.75|333.6|17
1646095360000|2022-03-01 00:42:40|333.75|333.55|333.65|333.5|333.75|333.55|333.65|333.5|9
1646095370000|2022-03-01 00:42:50|333.7||333.7||333.7||333.7||4
1646095380000|2022-03-01 00:43:00|333.65||333.65||333.65||333.65||19
1646095390000|2022-03-01 00:43:10|333.6|333.4|333.65|333.5|333.65|333.5|333.6|333.4|12
1646095400000|2022-03-01 00:43:20|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|6
1646095410000|2022-03-01 00:43:30|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|10
1646095420000|2022-03-01 00:43:40|333.6|333.45|333.5|333.35|333.6|333.45|333.5|333.35|13
1646095430000|2022-03-01 00:43:50|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|4
1646095440000|2022-03-01 00:44:00|333.55|333.4|333.6|333.45|333.6|333.45|333.55|333.4|25
1646095450000|2022-03-01 00:44:10|333.65|333.5|333.55|333.4|333.7|333.55|333.55|333.4|30
1646095460000|2022-03-01 00:44:20|333.5|333.35|333.5|333.35|333.5|333.35|333.5|333.35|3
1646095470000|2022-03-01 00:44:30|||||||||2
1646095480000|2022-03-01 00:44:40|||||||||1
1646095490000|2022-03-01 00:44:50|333.45|333.3|333.5|333.35|333.5|333.35|333.45|333.3|61
1646095500000|2022-03-01 00:45:00|333.55|333.4|333.8|333.65|333.85|333.7|333.55|333.4|49
1646095510000|2022-03-01 00:45:10||333.6||333.65||333.65||333.6|27
1646095520000|2022-03-01 00:45:20|333.85|333.7|334|333.85|334.05|333.85|333.85|333.7|36
1646095530000|2022-03-01 00:45:30|334.05|333.9|334|333.85|334.05|333.9|334|333.85|6
1646095540000|2022-03-01 00:45:40|333.95|333.8|333.9|333.75|333.95|333.8|333.9|333.75|20
1646095550000|2022-03-01 00:45:50|||||||||1
1646095560000|2022-03-01 00:46:00|333.95|333.8|333.95|333.8|334.05|333.9|333.95|333.75|41
1646095570000|2022-03-01 00:46:10|||||||||1
1646095580000|2022-03-01 00:46:20||333.75||333.75||333.75||333.75|22
1646095590000|2022-03-01 00:46:30|333.9|333.7|333.8|333.65|333.9|333.7|333.8|333.6|8
1646095600000|2022-03-01 00:46:40|333.75|333.6|333.7|333.5|333.75|333.65|333.7|333.5|20
1646095610000|2022-03-01 00:46:50|333.75|333.55|333.75|333.6|333.8|333.65|333.75|333.55|27
1646095620000|2022-03-01 00:47:00|333.85|333.65|333.95|333.8|334|333.8|333.85|333.65|25
1646095630000|2022-03-01 00:47:10|334|333.75|333.95|333.75|334|333.75|333.95|333.75|6
1646095640000|2022-03-01 00:47:20|333.9||333.9||333.9||333.9||3
1646095650000|2022-03-01 00:47:30|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|27
1646095660000|2022-03-01 00:47:40|333.75||333.75||333.75||333.75||1
1646095670000|2022-03-01 00:47:50|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|7
1646095680000|2022-03-01 00:48:00|333.75|333.55|333.8|333.65|333.8|333.65|333.75|333.55|31
1646095690000|2022-03-01 00:48:10|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.6|7
1646095700000|2022-03-01 00:48:20||333.55||333.6||333.6||333.55|7
1646095710000|2022-03-01 00:48:30|333.8|333.65|333.8|333.6|333.8|333.65|333.8|333.6|24
1646095720000|2022-03-01 00:48:40|333.75||333.75||333.75||333.75||1
1646095730000|2022-03-01 00:48:50|||||||||1
1646095740000|2022-03-01 00:49:00|333.8|333.55|333.7|333.55|333.8|333.55|333.7|333.55|27
1646095750000|2022-03-01 00:49:10|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|5
1646095760000|2022-03-01 00:49:20|||||||||6
1646095770000|2022-03-01 00:49:30|333.6|333.45|333.65|333.5|333.65|333.5|333.55|333.4|57
1646095780000|2022-03-01 00:49:40|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|9
1646095790000|2022-03-01 00:49:50||333.4||333.45||333.45||333.4|16
1646095800000|2022-03-01 00:50:00|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|17
1646095810000|2022-03-01 00:50:10|||||||||2
1646095820000|2022-03-01 00:50:20|333.6|333.45|333.7|333.55|333.7|333.55|333.6|333.45|27
1646095830000|2022-03-01 00:50:30|333.75|333.6|334|333.85|334.1|333.9|333.75|333.6|39
1646095840000|2022-03-01 00:50:40|333.95|333.8|333.95|333.8|333.95|333.8|333.9|333.75|16
1646095850000|2022-03-01 00:50:50|||||||||9
1646095860000|2022-03-01 00:51:00|334|333.85|334|333.85|334|333.85|333.95|333.8|22
1646095870000|2022-03-01 00:51:10|333.95|333.8|334|333.8|334|333.8|333.95|333.8|31
1646095880000|2022-03-01 00:51:20|333.95|333.85|333.9|333.75|334|333.85|333.9|333.75|25
1646095890000|2022-03-01 00:51:30|333.85|333.7|333.85|333.65|333.85|333.7|333.85|333.65|4
1646095900000|2022-03-01 00:51:40|333.8|333.7|333.75|333.6|333.8|333.7|333.7|333.55|17
1646095910000|2022-03-01 00:51:50|333.7|333.55|333.65|333.45|333.7|333.55|333.6|333.45|3
1646095920000|2022-03-01 00:52:00|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|5
1646095930000|2022-03-01 00:52:10|333.55|333.35|333.5|333.35|333.55|333.35|333.45|333.25|29
1646095940000|2022-03-01 00:52:20|333.55|333.4|333.45|333.25|333.55|333.4|333.45|333.25|32
1646095950000|2022-03-01 00:52:30|333.4|333.3|333.45|333.3|333.45|333.3|333.4|333.3|2
1646095960000|2022-03-01 00:52:40|333.5|333.35|333.45|333.25|333.5|333.35|333.45|333.25|22
1646095970000|2022-03-01 00:52:50||333.3||333.25||333.3||333.25|1
1646095980000|2022-03-01 00:53:00|333.4|333.3|333.4|333.25|333.4|333.3|333.4|333.25|4
1646095990000|2022-03-01 00:53:10|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|16
1646096000000|2022-03-01 00:53:20|333.4|333.25|333.45|333.3|333.45|333.3|333.4|333.25|30
1646096010000|2022-03-01 00:53:30|333.4|333.25|333.35|333.2|333.4|333.25|333.35|333.2|7
1646096020000|2022-03-01 00:53:40|333.3|333.15|333.35|333.15|333.35|333.15|333.3|333.15|22
1646096030000|2022-03-01 00:53:50||333.2||333.2||333.2||333.2|2
1646096040000|2022-03-01 00:54:00|333.4|333.25|333.35|333.2|333.4|333.25|333.35|333.2|10
1646096050000|2022-03-01 00:54:10|||||||||1
1646096060000|2022-03-01 00:54:20|333.4|333.25|333.4|333.25|333.4|333.25|333.35|333.25|21
1646096070000|2022-03-01 00:54:30|333.5|333.3|333.5|333.35|333.5|333.35|333.5|333.3|28
1646096080000|2022-03-01 00:54:40|333.55|333.4|333.55|333.4|333.6|333.4|333.55|333.35|38
1646096090000|2022-03-01 00:54:50|333.6|333.45|333.6|333.45|333.6|333.45|333.55|333.45|18
1646096100000|2022-03-01 00:55:00|333.65|333.5|333.75|333.55|333.75|333.55|333.6|333.45|31
1646096110000|2022-03-01 00:55:10||333.6||333.6||333.6||333.6|1
1646096120000|2022-03-01 00:55:20|333.65|333.45|333.65|333.45|333.65|333.5|333.6|333.4|30
1646096130000|2022-03-01 00:55:30|333.6|333.4|333.55|333.4|333.65|333.4|333.55|333.4|25
1646096140000|2022-03-01 00:55:40|333.5|333.35|333.55|333.35|333.6|333.45|333.45|333.3|46
1646096150000|2022-03-01 00:55:50|333.6|333.4|333.6|333.45|333.6|333.45|333.6|333.35|18
1646096160000|2022-03-01 00:56:00|333.65|333.5|333.65|333.5|333.7|333.5|333.65|333.5|23
1646096180000|2022-03-01 00:56:20|333.7|333.55|333.85|333.7|333.85|333.7|333.7|333.55|25
1646096190000|2022-03-01 00:56:30|333.9|333.75|333.9|333.75|333.9|333.75|333.9|333.75|3
1646096200000|2022-03-01 00:56:40|333.95|333.8|333.95|333.8|333.95|333.8|333.95|333.8|11
1646096210000|2022-03-01 00:56:50|334|333.85|334|333.85|334.05|333.9|333.95|333.8|34
1646096220000|2022-03-01 00:57:00|333.95|333.8|333.9|333.75|334|333.8|333.9|333.75|20
1646096230000|2022-03-01 00:57:10|333.85|333.7|333.75|333.6|333.85|333.7|333.75|333.6|16
1646096240000|2022-03-01 00:57:20|333.8|333.55|333.7|333.55|333.8|333.55|333.7|333.55|18
1646096250000|2022-03-01 00:57:30|333.65|333.5|333.6|333.45|333.65|333.5|333.6|333.45|16
1646096260000|2022-03-01 00:57:40|333.55|333.4|333.6|333.4|333.6|333.4|333.55|333.4|16
1646096270000|2022-03-01 00:57:50||333.45||333.45||333.45||333.45|1
1646096280000|2022-03-01 00:58:00|333.65|333.5|333.7|333.55|333.7|333.55|333.65|333.5|23
1646096290000|2022-03-01 00:58:10|333.75|333.6|333.8|333.65|333.8|333.65|333.75|333.6|11
1646096300000|2022-03-01 00:58:20|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.7|3
1646096310000|2022-03-01 00:58:30|333.9|333.75|334|333.85|334|333.85|333.9|333.75|9
1646096320000|2022-03-01 00:58:40|333.95|333.8|334|333.8|334|333.8|333.95|333.8|4
1646096340000|2022-03-01 00:59:00|334.05|333.85|334.35|334.2|334.35|334.2|334.05|333.85|42
1646096350000|2022-03-01 00:59:10|334.4|334.25|334.35|334.2|334.4|334.25|334.35|334.1|30
1646096360000|2022-03-01 00:59:20|334.4|334.1|334.25|334.1|334.4|334.1|334.25|334.05|19
1646096370000|2022-03-01 00:59:30|334.2|334.05|334.15|334|334.25|334.1|334.15|334|14
1646096380000|2022-03-01 00:59:40|334.2|334.05|334.2|334.05|334.25|334.1|334.2|334.05|7
1646096390000|2022-03-01 00:59:50|334.1|334|334.1|333.95|334.1|334|334.1|333.95|11
1646096400000|2022-03-01 01:00:00|334.25|334.05|334.5|334.35|334.5|334.35|334.25|334.05|83
1646096410000|2022-03-01 01:00:10|334.55|334.4|334.4|334.2|334.6|334.45|334.35|334.2|51
1646096420000|2022-03-01 01:00:20|334.45|334.25|334.35|334.15|334.45|334.3|334.35|334.15|30
1646096430000|2022-03-01 01:00:30|334.4|334.2|334.35|334.2|334.4|334.25|334.35|334.2|4
1646096440000|2022-03-01 01:00:40|334.4|334.25|334.35|334.2|334.4|334.25|334.3|334.1|35
1646096450000|2022-03-01 01:00:50|334.3|334.15|334.35|334.2|334.35|334.2|334.25|334.1|18
1646096460000|2022-03-01 01:01:00|334.4|334.25|334.55|334.4|334.55|334.4|334.35|334.2|41
1646096470000|2022-03-01 01:01:10|334.6|334.35|334.55|334.35|334.6|334.45|334.55|334.35|23
1646096480000|2022-03-01 01:01:20|334.6|334.4|334.6|334.4|334.6|334.45|334.55|334.4|19
1646096490000|2022-03-01 01:01:30|334.65|334.45|334.75|334.6|334.85|334.65|334.65|334.45|87
1646096500000|2022-03-01 01:01:40|334.8|334.55|334.55|334.4|334.8|334.6|334.55|334.4|34
1646096510000|2022-03-01 01:01:50|334.5|334.35|334.5|334.3|334.5|334.35|334.5|334.3|8
1646096520000|2022-03-01 01:02:00|334.6|334.35|334.55|334.4|334.6|334.45|334.55|334.35|22
1646096530000|2022-03-01 01:02:10|334.5|334.35|334.6|334.45|334.8|334.6|334.5|334.35|42
1646096540000|2022-03-01 01:02:20|334.65|334.5|335.1|334.9|335.15|335|334.6|334.45|146
1646096550000|2022-03-01 01:02:30|335.05|334.95|335|334.8|335.1|334.95|334.95|334.8|55
1646096560000|2022-03-01 01:02:40|335.1|334.85|335|334.85|335.1|334.95|335|334.85|21
1646096570000|2022-03-01 01:02:50|335.1|334.95|335.2|335.05|335.25|335.05|335.05|334.85|37
1646096580000|2022-03-01 01:03:00|335.15|335|335.05|334.85|335.2|335.05|335.05|334.85|54
1646096590000|2022-03-01 01:03:10|335|334.8|334.9|334.75|335.05|334.85|334.9|334.7|8
1646096600000|2022-03-01 01:03:20|334.95|334.8|335.25|335.05|335.25|335.05|334.95|334.8|28
1646096610000|2022-03-01 01:03:30|335.2|335.1|335.25|335.1|335.25|335.1|335.2|335.1|6
1646096620000|2022-03-01 01:03:40|335.3|335.15|335.25|335.05|335.3|335.15|335.25|335.05|44
1646096630000|2022-03-01 01:03:50|335.15|335.1|335.1|334.9|335.15|335.1|335.1|334.9|14
1646096640000|2022-03-01 01:04:00|335.15|334.95|335.15|334.95|335.2|335|335.15|334.95|12
1646096650000|2022-03-01 01:04:10|335|334.85|334.8|334.6|335|334.85|334.8|334.6|21
1646096660000|2022-03-01 01:04:20|334.9|334.65|334.8|334.6|334.9|334.65|334.8|334.6|10
1646096670000|2022-03-01 01:04:30|334.75|334.55|334.75|334.6|334.75|334.6|334.75|334.55|0
1646096680000|2022-03-01 01:04:40|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.6|23
1646096690000|2022-03-01 01:04:50|334.85|334.7|334.8|334.6|334.9|334.7|334.8|334.6|7
1646096700000|2022-03-01 01:05:00|334.85|334.65|334.8|334.65|334.85|334.7|334.8|334.65|28
1646096710000|2022-03-01 01:05:10|334.75|334.55|334.85|334.7|334.85|334.7|334.75|334.55|35
1646096720000|2022-03-01 01:05:20|334.9|334.65|335|334.8|335|334.8|334.9|334.65|32
1646096730000|2022-03-01 01:05:30|335.05|334.85|335.2|335.05|335.2|335.05|335.05|334.85|24
1646096740000|2022-03-01 01:05:40|335.25|335.1|335.25|335.05|335.25|335.1|335.25|335.05|21
1646096750000|2022-03-01 01:05:50|335.2|335|335.15|334.95|335.2|335|335.15|334.95|9
1646096760000|2022-03-01 01:06:00|335.1|334.9|335.15|334.95|335.15|334.95|335.1|334.9|7
1646096780000|2022-03-01 01:06:20|335.2|335|335.25|335.05|335.25|335.1|335.2|335|22
1646096790000|2022-03-01 01:06:30|335.2||335.2||335.2||335.2||0
1646096800000|2022-03-01 01:06:40|335.25||335.25||335.25||335.25||9
1646096810000|2022-03-01 01:06:50||335.1||335.05||335.1||335.05|2
1646096820000|2022-03-01 01:07:00|335.2|335|335.05|334.85|335.2|335|335.05|334.8|33
1646096830000|2022-03-01 01:07:10|335|334.8|334.95|334.8|335|334.8|334.9|334.7|17
1646096840000|2022-03-01 01:07:20|335|334.85|334.95|334.8|335.1|334.9|334.95|334.8|37
1646096850000|2022-03-01 01:07:30|334.9|334.75|335|334.85|335|334.85|334.9|334.75|33
1646096860000|2022-03-01 01:07:40|335.05||335.05||335.05||335.05||3
1646096880000|2022-03-01 01:08:00|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|7
1646096890000|2022-03-01 01:08:10|335.25|334.95|335.15|334.95|335.25|335|335.15|334.95|18
1646096900000|2022-03-01 01:08:20|335.2|335|335.2|335|335.2|335|335.2|334.95|3
1646096920000|2022-03-01 01:08:40|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|8
1646096930000|2022-03-01 01:08:50|335.3||335.3||335.3||335.25||2
1646096940000|2022-03-01 01:09:00||335.15||335.1||335.15||335.1|11
1646096950000|2022-03-01 01:09:10|335.35|335.15|335.4|335.2|335.4|335.2|335.35|335.15|10
1646096960000|2022-03-01 01:09:20|335.45|335.25|335.45|335.25|335.45|335.25|335.45|335.25|24
1646096970000|2022-03-01 01:09:30|335.5|335.3|335.55|335.35|335.55|335.35|335.5|335.25|28
1646096980000|2022-03-01 01:09:40|335.5|335.4|335.5|335.35|335.5|335.4|335.5|335.35|33
1646096990000|2022-03-01 01:09:50|335.55|335.4|335.65|335.45|335.65|335.5|335.55|335.4|20
1646097000000|2022-03-01 01:10:00|335.6|335.4|335.55|335.35|335.6|335.4|335.55|335.35|28
1646097010000|2022-03-01 01:10:10|335.5||335.5||335.5||335.5||1
1646097020000|2022-03-01 01:10:20|335.55|335.4|335.6|335.45|335.7|335.5|335.5|335.4|67
1646097030000|2022-03-01 01:10:30|335.55|335.4|335.45|335.3|335.55|335.4|335.45|335.3|43
1646097040000|2022-03-01 01:10:40|335.5|335.35|335.6|335.45|335.6|335.45|335.5|335.35|14
1646097050000|2022-03-01 01:10:50|335.65|335.5|335.65|335.45|335.65|335.5|335.65|335.45|8
1646097060000|2022-03-01 01:11:00|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|5
1646097070000|2022-03-01 01:11:10|335.55|335.45|335.75|335.55|335.75|335.6|335.55|335.45|18
1646097080000|2022-03-01 01:11:20|335.7|335.5|335.7|335.55|335.7|335.55|335.65|335.5|7
1646097090000|2022-03-01 01:11:30|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|3
1646097100000|2022-03-01 01:11:40|335.7|335.55|335.75|335.55|335.75|335.6|335.7|335.5|30
1646097110000|2022-03-01 01:11:50|335.8|335.6|335.8|335.65|335.8|335.65|335.8|335.6|8
1646097120000|2022-03-01 01:12:00|335.85|335.7|335.8|335.65|335.85|335.7|335.8|335.65|16
1646097130000|2022-03-01 01:12:10|335.85||335.85||335.85||335.85||5
1646097140000|2022-03-01 01:12:20|335.9|335.7|335.95|335.8|335.95|335.8|335.9|335.7|47
1646097150000|2022-03-01 01:12:30|336|335.85|335.95|335.75|336|335.85|335.95|335.75|23
1646097160000|2022-03-01 01:12:40|335.9|335.7|335.9|335.7|335.9|335.7|335.85|335.7|23
1646097170000|2022-03-01 01:12:50|335.85|335.75|335.9|335.7|335.9|335.75|335.85|335.7|2
1646097180000|2022-03-01 01:13:00||335.75||335.75||335.75||335.75|3
1646097200000|2022-03-01 01:13:20|335.85|335.7|335.85|335.7|335.85|335.7|335.8|335.65|64
1646097210000|2022-03-01 01:13:30|335.8|335.65|335.8|335.6|335.85|335.65|335.8|335.6|46
1646097220000|2022-03-01 01:13:40|335.75|335.55|335.75|335.55|335.75|335.6|335.7|335.5|2
1646097230000|2022-03-01 01:13:50||335.6||335.55||335.6||335.55|2
1646097240000|2022-03-01 01:14:00|335.7|335.6|335.7|335.55|335.7|335.6|335.7|335.55|8
1646097250000|2022-03-01 01:14:10|335.65|335.5|335.55|335.4|335.65|335.5|335.55|335.4|5
1646097260000|2022-03-01 01:14:20|335.65|335.45|335.55|335.35|335.65|335.45|335.55|335.35|33
1646097270000|2022-03-01 01:14:30|335.5|335.3|335.45|335.3|335.5|335.3|335.45|335.25|2
1646097280000|2022-03-01 01:14:40|335.5|335.35|335.55|335.35|335.55|335.4|335.5|335.35|13
1646097290000|2022-03-01 01:14:50|335.65|335.4|335.65|335.45|335.65|335.45|335.65|335.35|22
1646097300000|2022-03-01 01:15:00|335.6|335.35|335.4|335.25|335.6|335.35|335.4|335.25|10
1646097310000|2022-03-01 01:15:10|335.35|335.2|335.3|335.15|335.4|335.2|335.25|335.1|8
1646097320000|2022-03-01 01:15:20|335.35|335.2|335.4|335.2|335.4|335.25|335.35|335.2|7
1646097330000|2022-03-01 01:15:30|335.45|335.25|335.4|335.25|335.5|335.35|335.4|335.25|23
1646097340000|2022-03-01 01:15:40|335.45|335.3|335.45|335.25|335.5|335.3|335.4|335.25|12
1646097350000|2022-03-01 01:15:50|335.4|335.3|335.5|335.35|335.5|335.35|335.4|335.3|4
1646097360000|2022-03-01 01:16:00|335.55|335.3|335.45|335.25|335.55|335.35|335.45|335.25|11
1646097370000|2022-03-01 01:16:10|335.5|335.3|335.55|335.4|335.55|335.4|335.5|335.3|2
1646097380000|2022-03-01 01:16:20|335.6|335.45|335.6|335.45|335.65|335.45|335.6|335.45|8
1646097390000|2022-03-01 01:16:30|335.65|335.4|335.55|335.4|335.65|335.45|335.55|335.4|7
1646097400000|2022-03-01 01:16:40|335.6|335.45|335.6|335.45|335.65|335.45|335.6|335.4|9
1646097410000|2022-03-01 01:16:50|335.65|335.5|335.7|335.5|335.7|335.55|335.65|335.5|4
1646097420000|2022-03-01 01:17:00|335.65|335.55|335.6|335.45|335.65|335.55|335.6|335.45|10
1646097430000|2022-03-01 01:17:10|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|1
1646097440000|2022-03-01 01:17:20|335.6|335.45|335.6|335.45|335.6|335.5|335.6|335.45|1
1646097450000|2022-03-01 01:17:30|335.65|335.5|335.75|335.55|335.75|335.6|335.6|335.5|19
1646097460000|2022-03-01 01:17:40|335.7|335.6|335.75|335.6|335.75|335.6|335.7|335.6|5
1646097470000|2022-03-01 01:17:50|335.7|335.55|335.75|335.55|335.75|335.55|335.7|335.55|3
1646097480000|2022-03-01 01:18:00|335.7|335.6|335.75|335.6|335.8|335.6|335.7|335.55|18
1646097490000|2022-03-01 01:18:10|335.8|335.65|335.8|335.6|335.85|335.65|335.75|335.6|16
1646097500000|2022-03-01 01:18:20|335.75|335.65|335.8|335.6|335.8|335.65|335.7|335.55|7
1646097510000|2022-03-01 01:18:30|335.75|335.65|335.8|335.65|335.8|335.65|335.75|335.65|4
1646097520000|2022-03-01 01:18:40|335.75|335.6|335.75|335.55|335.8|335.6|335.7|335.55|1
1646097530000|2022-03-01 01:18:50|335.7||335.75||335.75||335.7||2
1646097540000|2022-03-01 01:19:00|335.7|335.6|335.75|335.6|335.75|335.6|335.7|335.6|5
1646097550000|2022-03-01 01:19:10||335.55||335.6||335.6||335.55|1
1646097560000|2022-03-01 01:19:20|335.85|335.65|335.85|335.65|335.85|335.65|335.85|335.65|11
1646097570000|2022-03-01 01:19:30|335.9|335.7|335.9|335.7|335.9|335.75|335.85|335.7|4
1646097580000|2022-03-01 01:19:40|335.85|335.75|335.9|335.75|335.9|335.75|335.85|335.75|3
1646097590000|2022-03-01 01:19:50|335.85|335.7|335.85|335.7|335.85|335.75|335.85|335.7|2
1646097600000|2022-03-01 01:20:00|335.9|335.75|335.9|335.7|335.9|335.75|335.85|335.7|5
1646097610000|2022-03-01 01:20:10|335.85|335.75|335.9|335.7|335.9|335.75|335.85|335.7|1
1646097620000|2022-03-01 01:20:20||335.75||335.75||335.75||335.7|2
1646097630000|2022-03-01 01:20:30|335.85|335.7|335.85|335.7|335.9|335.75|335.85|335.7|0
1646097640000|2022-03-01 01:20:40|335.9|335.75|335.9|335.7|335.9|335.75|335.85|335.7|4
1646097650000|2022-03-01 01:20:50||335.75||335.75||335.75||335.7|1
1646097660000|2022-03-01 01:21:00|||||||||2
1646097670000|2022-03-01 01:21:10|336|335.8|336.05|335.9|336.05|335.9|336|335.8|32
1646097680000|2022-03-01 01:21:20|336.1|335.95|336.1|335.95|336.15|335.95|336.1|335.9|51
1646097690000|2022-03-01 01:21:30|336.15|336|336.15|335.95|336.15|336|336.15|335.95|12
1646097700000|2022-03-01 01:21:40|336.1|336|336.15|336|336.15|336|336.1|335.95|15
1646097710000|2022-03-01 01:21:50|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|3
1646097720000|2022-03-01 01:22:00|336.05|335.9|336.1|335.9|336.1|335.95|336.05|335.9|42
1646097730000|2022-03-01 01:22:10||335.95||335.95||335.95||335.95|1
1646097740000|2022-03-01 01:22:20|336.15|336|336.15|336|336.15|336|336.15|336|13
1646097750000|2022-03-01 01:22:30|336.2|336.05|336.15|336|336.2|336.05|336.15|336|23
1646097760000|2022-03-01 01:22:40|||||||||1
1646097770000|2022-03-01 01:22:50|||||||||1
1646097780000|2022-03-01 01:23:00|||||||||3
1646097790000|2022-03-01 01:23:10|||||||||1
1646097800000|2022-03-01 01:23:20|336.2|336.05|336.25|336.1|336.3|336.15|336.2|336.05|52
1646097810000|2022-03-01 01:23:30|336.3|336.15|336.35|336.2|336.4|336.2|336.3|336.15|33
1646097820000|2022-03-01 01:23:40|336.4|336.25|336.35|336.2|336.4|336.25|336.35|336.2|21
1646097830000|2022-03-01 01:23:50|336.3|336.15|336.3|336.15|336.35|336.15|336.3|336.15|15
1646097840000|2022-03-01 01:24:00|336.25|336.1|336.25|336.1|336.25|336.15|336.25|336.1|6
1646097850000|2022-03-01 01:24:10|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|10
1646097870000|2022-03-01 01:24:30|336.35|336.2|336.25|336.1|336.35|336.2|336.25|336.1|25
1646097880000|2022-03-01 01:24:40|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|13
1646097890000|2022-03-01 01:24:50|336.2|336.05|336.2|336.05|336.25|336.05|336.2|336.05|4
1646097900000|2022-03-01 01:25:00|336.15|336|336.15|335.95|336.15|336|336.1|335.95|22
1646097910000|2022-03-01 01:25:10|336.1|335.9|336.1|335.9|336.15|335.9|336.1|335.9|11
1646097920000|2022-03-01 01:25:20|336.05|335.85|336|335.85|336.05|335.85|336|335.85|5
1646097930000|2022-03-01 01:25:30|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|6
1646097940000|2022-03-01 01:25:40|335.95|335.8|335.95|335.75|335.95|335.8|335.95|335.75|17
1646097950000|2022-03-01 01:25:50|335.9||335.9||335.9||335.9||1
1646097960000|2022-03-01 01:26:00|335.95|335.8|335.95|335.8|335.95|335.8|335.9|335.7|18
1646097970000|2022-03-01 01:26:10|336|335.85|336|335.85|336|335.85|336|335.85|4
1646097980000|2022-03-01 01:26:20|336.05|335.9|336.05|335.9|336.05|335.9|336|335.9|0
1646097990000|2022-03-01 01:26:30|336.1|335.95|336|335.85|336.1|335.95|336|335.85|10
1646098000000|2022-03-01 01:26:40|335.95|335.8|336|335.8|336|335.8|335.95|335.8|3
1646098010000|2022-03-01 01:26:50|335.95|335.75|335.95|335.8|335.95|335.8|335.9|335.75|8
1646098020000|2022-03-01 01:27:00|336|335.85|336.05|335.9|336.1|335.9|336|335.85|6
1646098030000|2022-03-01 01:27:10|336|335.85|336|335.85|336|335.85|336|335.85|7
1646098040000|2022-03-01 01:27:20|335.95|335.8|336|335.85|336.05|335.85|335.95|335.8|8
1646098050000|2022-03-01 01:27:30|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.75|7
1646098060000|2022-03-01 01:27:40|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|0
1646098070000|2022-03-01 01:27:50|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|3
1646098080000|2022-03-01 01:28:00|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.7|9
1646098090000|2022-03-01 01:28:10|335.95|335.8|336|335.8|336|335.85|335.95|335.8|1
1646098100000|2022-03-01 01:28:20||335.85||335.85||335.85||335.8|0
1646098110000|2022-03-01 01:28:30|335.95|335.8|335.95|335.8|335.95|335.85|335.95|335.8|4
1646098120000|2022-03-01 01:28:40|||||||||1
1646098130000|2022-03-01 01:28:50|336.05|335.85|336|335.85|336.05|335.85|336|335.8|9
1646098140000|2022-03-01 01:29:00||335.8||335.8||335.8||335.8|2
1646098150000|2022-03-01 01:29:10||335.85||335.85||335.85||335.8|1
1646098160000|2022-03-01 01:29:20||335.8||335.85||335.85||335.8|1
1646098190000|2022-03-01 01:29:50|||||||||2
1646098200000|2022-03-01 01:30:00|336.15|335.95|336.35|336.15|336.35|336.15|336.15|335.95|62
1646098210000|2022-03-01 01:30:10|336.4|336.2|336.4|336.2|336.4|336.25|336.4|336.15|10
1646098220000|2022-03-01 01:30:20|336.35|336.25|336.35|336.2|336.4|336.25|336.3|336.15|8
1646098230000|2022-03-01 01:30:30|336.4|336.25|336.5|336.35|336.5|336.35|336.4|336.2|34
1646098240000|2022-03-01 01:30:40|336.55|336.4|336.6|336.45|336.6|336.45|336.5|336.35|39
1646098250000|2022-03-01 01:30:50|336.65|336.4|336.75|336.6|336.75|336.6|336.65|336.4|24
1646098260000|2022-03-01 01:31:00|336.8|336.65|337|336.8|337|336.8|336.75|336.6|100
1646098270000|2022-03-01 01:31:10|336.95|336.85|336.8|336.65|336.95|336.85|336.8|336.65|16
1646098280000|2022-03-01 01:31:20|336.85|336.7|336.75|336.6|336.85|336.7|336.75|336.55|28
1646098290000|2022-03-01 01:31:30|336.7|336.55|336.65|336.45|336.7|336.55|336.65|336.45|14
1646098300000|2022-03-01 01:31:40|336.6|336.4|336.65|336.45|336.65|336.45|336.5|336.35|16
1646098310000|2022-03-01 01:31:50|336.7|336.5|336.65|336.45|336.75|336.55|336.65|336.45|6
1646098320000|2022-03-01 01:32:00|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|6
1646098330000|2022-03-01 01:32:10|336.55|336.35|336.45|336.25|336.55|336.35|336.45|336.25|3
1646098340000|2022-03-01 01:32:20|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|5
1646098350000|2022-03-01 01:32:30|336.35|336.15|336.55|336.35|336.55|336.35|336.3|336.15|31
1646098360000|2022-03-01 01:32:40||336.4||336.35||336.4||336.35|8
1646098370000|2022-03-01 01:32:50|336.5|336.4|336.55|336.4|336.55|336.4|336.5|336.4|0
1646098380000|2022-03-01 01:33:00|336.6|336.35|336.55|336.4|336.6|336.4|336.55|336.35|19
1646098390000|2022-03-01 01:33:10|336.6|336.45|336.65|336.45|336.65|336.45|336.6|336.45|3
1646098400000|2022-03-01 01:33:20|336.6|336.5|336.7|336.55|336.7|336.55|336.6|336.5|17
1646098410000|2022-03-01 01:33:30|336.75|336.6|336.75|336.6|336.85|336.7|336.75|336.6|66
1646098420000|2022-03-01 01:33:40|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|8
1646098430000|2022-03-01 01:33:50|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|5
1646098440000|2022-03-01 01:34:00|||||||||1
1646098450000|2022-03-01 01:34:10|336.7|336.55|336.75|336.6|336.75|336.6|336.7|336.55|7
1646098460000|2022-03-01 01:34:20|336.8|336.65|336.85|336.7|336.85|336.7|336.8|336.65|15
1646098470000|2022-03-01 01:34:30|336.9|336.75|336.9|336.7|336.9|336.75|336.85|336.7|49
1646098480000|2022-03-01 01:34:40|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.7|23
1646098490000|2022-03-01 01:34:50|337|336.8|336.95|336.8|337|336.85|336.95|336.75|15
1646098500000|2022-03-01 01:35:00|336.9|336.75|336.9|336.75|336.95|336.8|336.85|336.7|32
1646098510000|2022-03-01 01:35:10|336.85|336.7|336.7|336.55|336.85|336.7|336.7|336.55|36
1646098520000|2022-03-01 01:35:20|336.65|336.5|336.8|336.6|336.8|336.6|336.65|336.5|12
1646098530000|2022-03-01 01:35:30|336.75|336.55|336.7|336.55|336.75|336.55|336.7|336.55|1
1646098540000|2022-03-01 01:35:40|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|4
1646098550000|2022-03-01 01:35:50|336.85|336.7|336.85|336.7|336.9|336.7|336.8|336.7|6
1646098560000|2022-03-01 01:36:00|||||||||2
1646098580000|2022-03-01 01:36:20|336.9|336.75|336.95|336.8|336.95|336.8|336.9|336.75|10
1646098590000|2022-03-01 01:36:30|337|336.85|336.95|336.8|337|336.85|336.95|336.8|32
1646098600000|2022-03-01 01:36:40|||||||||1
1646098620000|2022-03-01 01:37:00|337|336.85|337|336.85|337|336.85|337|336.85|7
1646098640000|2022-03-01 01:37:20|336.85|336.7|336.95|336.8|336.95|336.8|336.85|336.7|61
1646098670000|2022-03-01 01:37:50|336.85|336.7|336.85|336.7|336.9|336.7|336.85|336.7|20
1646098680000|2022-03-01 01:38:00|||||||||1
1646098690000|2022-03-01 01:38:10|336.8|336.65|336.85|336.7|336.85|336.7|336.8|336.65|14
1646098700000|2022-03-01 01:38:20|336.9||336.85||336.9||336.85||9
1646098710000|2022-03-01 01:38:30|336.9|336.75|336.95|336.75|336.95|336.8|336.9|336.75|26
1646098720000|2022-03-01 01:38:40|336.9|336.8|336.9|336.75|336.95|336.8|336.9|336.75|11
1646098730000|2022-03-01 01:38:50|336.95||336.9||336.95||336.9||4
1646098740000|2022-03-01 01:39:00|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|5
1646098750000|2022-03-01 01:39:10||336.75||336.8||336.8||336.75|10
1646098760000|2022-03-01 01:39:20|||||||||2
1646098770000|2022-03-01 01:39:30|337|336.85|337|336.85|337|336.85|337|336.85|27
1646098780000|2022-03-01 01:39:40|336.95|336.8|336.95|336.8|337|336.8|336.95|336.8|17
1646098790000|2022-03-01 01:39:50|337|336.9|337.05|336.9|337.05|336.9|337|336.9|54
1646098800000|2022-03-01 01:40:00|337.1||337.05||337.1||337.05||33
1646098810000|2022-03-01 01:40:10|337|336.85|337|336.85|337|336.9|337|336.85|26
1646098820000|2022-03-01 01:40:20|337.05|336.9|337|336.85|337.05|336.9|337|336.85|13
1646098830000|2022-03-01 01:40:30|336.9|336.75|336.9|336.75|336.95|336.75|336.85|336.7|46
1646098840000|2022-03-01 01:40:40|336.95|336.8|336.95|336.75|336.95|336.8|336.95|336.75|7
1646098850000|2022-03-01 01:40:50|336.9|336.8|336.9|336.75|336.9|336.8|336.9|336.75|2
1646098860000|2022-03-01 01:41:00|336.95|336.8|336.85|336.7|336.95|336.8|336.85|336.7|32
1646098870000|2022-03-01 01:41:10|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|5
1646098880000|2022-03-01 01:41:20|336.75|336.6|336.75|336.6|336.75|336.65|336.75|336.6|7
1646098890000|2022-03-01 01:41:30|||||||||2
1646098900000|2022-03-01 01:41:40|||||||||4
1646098910000|2022-03-01 01:41:50|336.65|336.5|336.75|336.6|336.75|336.6|336.65|336.5|26
1646098920000|2022-03-01 01:42:00|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|12
1646098930000|2022-03-01 01:42:10|336.85|336.7|336.75|336.6|336.85|336.7|336.75|336.6|35
1646098940000|2022-03-01 01:42:20|||||||||4
1646098950000|2022-03-01 01:42:30|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|11
1646098970000|2022-03-01 01:42:50|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|14
1646098980000|2022-03-01 01:43:00|336.8|336.65|336.85|336.7|336.85|336.7|336.8|336.65|25
1646098990000|2022-03-01 01:43:10|||||||||13
1646099000000|2022-03-01 01:43:20|336.8|336.65|336.85|336.7|336.85|336.7|336.8|336.65|18
1646099010000|2022-03-01 01:43:30|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|9
1646099020000|2022-03-01 01:43:40|||||||||1
1646099040000|2022-03-01 01:44:00|||||||||3
1646099050000|2022-03-01 01:44:10|336.75|336.55|336.7|336.55|336.75|336.55|336.7|336.55|26
1646099060000|2022-03-01 01:44:20|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|7
1646099070000|2022-03-01 01:44:30|336.8|336.65|336.85|336.7|336.9|336.75|336.8|336.65|52
1646099080000|2022-03-01 01:44:40|336.8|336.65|336.75|336.6|336.85|336.65|336.75|336.6|25
1646099090000|2022-03-01 01:44:50|||||||||1
1646099100000|2022-03-01 01:45:00|336.7|336.55|336.55|336.4|336.75|336.6|336.55|336.4|37
1646099110000|2022-03-01 01:45:10|336.6|336.35|336.5|336.35|336.6|336.35|336.5|336.35|32
1646099120000|2022-03-01 01:45:20|336.55|336.4|336.6|336.45|336.65|336.45|336.55|336.4|11
1646099130000|2022-03-01 01:45:30|336.55|336.4|336.5|336.35|336.55|336.4|336.5|336.35|18
1646099140000|2022-03-01 01:45:40|336.45|336.3|336.35|336.2|336.45|336.3|336.35|336.2|10
1646099150000|2022-03-01 01:45:50|336.4|336.25|336.5|336.35|336.5|336.35|336.4|336.25|26
1646099160000|2022-03-01 01:46:00|336.45|336.3|336.45|336.3|336.5|336.35|336.45|336.3|23
1646099170000|2022-03-01 01:46:10|336.4|336.25|336.45|336.25|336.45|336.3|336.4|336.25|24
1646099180000|2022-03-01 01:46:20|336.4|336.3|336.5|336.35|336.5|336.35|336.4|336.25|6
1646099190000|2022-03-01 01:46:30|336.4|336.3|336.4|336.25|336.4|336.3|336.4|336.25|16
1646099200000|2022-03-01 01:46:40|336.45||336.45||336.45||336.4||6
1646099210000|2022-03-01 01:46:50|336.4|336.3|336.35|336.2|336.4|336.3|336.35|336.2|5
1646099220000|2022-03-01 01:47:00|336.4||336.4||336.4||336.4||3
1646099230000|2022-03-01 01:47:10|336.45|336.25|336.4|336.25|336.45|336.25|336.4|336.25|2
1646099240000|2022-03-01 01:47:20|336.35|336.2|336.35|336.2|336.4|336.2|336.35|336.2|4
1646099250000|2022-03-01 01:47:30|336.4|336.15|336.35|336.2|336.4|336.2|336.3|336.15|26
1646099260000|2022-03-01 01:47:40|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|0
1646099270000|2022-03-01 01:47:50||336.2||336.25||336.25||336.2|4
1646099280000|2022-03-01 01:48:00|336.35|336.2|336.25|336.1|336.35|336.2|336.25|336.1|14
1646099290000|2022-03-01 01:48:10|||||||||1
1646099300000|2022-03-01 01:48:20|||||||||3
1646099310000|2022-03-01 01:48:30|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|9
1646099320000|2022-03-01 01:48:40|336.15|336|336.15|336|336.15|336|336.15|336|6
1646099330000|2022-03-01 01:48:50|336.2|336.05|336.25|336.05|336.25|336.05|336.15|336.05|20
1646099340000|2022-03-01 01:49:00||336.1||336.05||336.1||336.05|4
1646099350000|2022-03-01 01:49:10|336.2|336.1|336.25|336.1|336.25|336.1|336.2|336.1|6
1646099360000|2022-03-01 01:49:20|336.3||336.25||336.3||336.25||5
1646099370000|2022-03-01 01:49:30|336.3|336.15|336.25|336.1|336.3|336.15|336.25|336.1|2
1646099380000|2022-03-01 01:49:40|336.3||336.3||336.3||336.3||5
1646099390000|2022-03-01 01:49:50|336.35|336.15|336.35|336.15|336.35|336.15|336.35|336.15|8
1646099400000|2022-03-01 01:50:00|336.3|336.2|336.3|336.15|336.4|336.25|336.3|336.15|50
1646099410000|2022-03-01 01:50:10||336.1||336.1||336.1||336.1|4
1646099420000|2022-03-01 01:50:20||336.15||336.1||336.15||336.1|0
1646099430000|2022-03-01 01:50:30||336.15||336.1||336.15||336.1|0
1646099440000|2022-03-01 01:50:40||336.15||336.15||336.15||336.15|0
1646099450000|2022-03-01 01:50:50|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|6
1646099460000|2022-03-01 01:51:00|||||||||1
1646099470000|2022-03-01 01:51:10|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|20
1646099480000|2022-03-01 01:51:20|336.35|336.2|336.35|336.15|336.35|336.2|336.3|336.15|21
1646099490000|2022-03-01 01:51:30||336.2||336.2||336.2||336.2|0
1646099500000|2022-03-01 01:51:40|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|10
1646099510000|2022-03-01 01:51:50|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|20
1646099520000|2022-03-01 01:52:00||336.25||336.25||336.25||336.25|6
1646099530000|2022-03-01 01:52:10|||||||||3
1646099540000|2022-03-01 01:52:20|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.3|4
1646099550000|2022-03-01 01:52:30|336.5||336.45||336.5||336.45||1
1646099560000|2022-03-01 01:52:40|336.5||336.5||336.5||336.5||1
1646099570000|2022-03-01 01:52:50||336.35||336.35||336.35||336.35|0
1646099580000|2022-03-01 01:53:00|||||||||1
1646099590000|2022-03-01 01:53:10|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.3|24
1646099600000|2022-03-01 01:53:20|336.4|336.25|336.4|336.25|336.45|336.25|336.4|336.25|16
1646099610000|2022-03-01 01:53:30|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|9
1646099620000|2022-03-01 01:53:40|||||||||1
1646099630000|2022-03-01 01:53:50|336.3|336.15|336.25|336.1|336.3|336.15|336.25|336.05|9
1646099640000|2022-03-01 01:54:00||336.05||336.1||336.1||336.05|1
1646099650000|2022-03-01 01:54:10|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.1|15
1646099660000|2022-03-01 01:54:20|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|3
1646099680000|2022-03-01 01:54:40|336.4|336.25|336.5|336.3|336.5|336.3|336.4|336.25|20
1646099690000|2022-03-01 01:54:50|336.45|336.25|336.45|336.25|336.45|336.25|336.45|336.25|12
1646099700000|2022-03-01 01:55:00|336.5|336.3|336.5|336.3|336.5|336.3|336.45|336.3|3
1646099710000|2022-03-01 01:55:10||336.35||336.35||336.35||336.35|2
1646099720000|2022-03-01 01:55:20|||||||||1
1646099740000|2022-03-01 01:55:40|336.45|336.3|336.5|336.3|336.5|336.35|336.45|336.3|33
1646099750000|2022-03-01 01:55:50|336.45|336.25|336.4|336.25|336.5|336.25|336.4|336.25|9
1646099760000|2022-03-01 01:56:00|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.3|3
1646099770000|2022-03-01 01:56:10|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.3|8
1646099790000|2022-03-01 01:56:30|||||||||1
1646099810000|2022-03-01 01:56:50|336.45|336.3|336.4|336.25|336.45|336.3|336.4|336.25|22
1646099820000|2022-03-01 01:57:00|||||||||1
1646099830000|2022-03-01 01:57:10|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|9
1646099840000|2022-03-01 01:57:20|||||||||1
1646099850000|2022-03-01 01:57:30|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|15
1646099870000|2022-03-01 01:57:50|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|9
1646099880000|2022-03-01 01:58:00|336.2|336.05|336.3|336.1|336.3|336.1|336.15|336|33
1646099890000|2022-03-01 01:58:10||336.15||336.15||336.15||336.15|13
1646099900000|2022-03-01 01:58:20|||||||||1
1646099910000|2022-03-01 01:58:30|||||||||3
1646099930000|2022-03-01 01:58:50|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|28
1646099940000|2022-03-01 01:59:00|336.35|336.2|336.35|336.2|336.35|336.2|336.3|336.15|39
1646099950000|2022-03-01 01:59:10|336.4|336.25|336.4|336.25|336.4|336.25|336.35|336.2|0
1646099960000|2022-03-01 01:59:20|||||||||1
1646099970000|2022-03-01 01:59:30|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|13
1646099990000|2022-03-01 01:59:50|336.3|336.15|336.3|336.15|336.35|336.15|336.3|336.15|6
1646100000000|2022-03-01 02:00:00|||||||||1
1646100010000|2022-03-01 02:00:10|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|29
1646100020000|2022-03-01 02:00:20|||||||||2
1646100060000|2022-03-01 02:01:00|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|17
1646100070000|2022-03-01 02:01:10|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|25
1646100080000|2022-03-01 02:01:20|||||||||7
1646100090000|2022-03-01 02:01:30|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336.05|3
1646100100000|2022-03-01 02:01:40||336.1||336.1||336.1||336.1|0
1646100110000|2022-03-01 02:01:50|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|28
1646100130000|2022-03-01 02:02:10||336.15||336.15||336.15||336.15|19
1646100140000|2022-03-01 02:02:20|336.3||336.3||336.3||336.3||8
1646100160000|2022-03-01 02:02:40|336.35|336.2|336.35|336.2|336.4|336.2|336.35|336.2|34
1646100170000|2022-03-01 02:02:50||336.15||336.15||336.2||336.15|23
1646100180000|2022-03-01 02:03:00|336.3||336.3||336.3||336.3||2
1646100190000|2022-03-01 02:03:10|||||||||1
1646100200000|2022-03-01 02:03:20|336.2|336.05|336.15|336|336.2|336.05|336.15|336|41
1646100210000|2022-03-01 02:03:30|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|3
1646100220000|2022-03-01 02:03:40|||||||||1
1646100230000|2022-03-01 02:03:50|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.85|13
1646100240000|2022-03-01 02:04:00||335.85||335.9||335.9||335.85|4
1646100250000|2022-03-01 02:04:10|336|335.85|336|335.85|336|335.85|336|335.8|26
1646100260000|2022-03-01 02:04:20|336.1|335.9|336.2|336.05|336.2|336.05|336.1|335.9|77
1646100280000|2022-03-01 02:04:40|336.15|336|336.15|336|336.15|336|336.15|336|11
1646100290000|2022-03-01 02:04:50|||||||||2
1646100300000|2022-03-01 02:05:00|336.1|335.95|336|335.85|336.1|335.95|336|335.85|38
1646100310000|2022-03-01 02:05:10||335.8||335.85||335.85||335.8|7
1646100320000|2022-03-01 02:05:20|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.85|9
1646100330000|2022-03-01 02:05:30|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|7
1646100340000|2022-03-01 02:05:40|336.05|335.9|336|335.85|336.05|335.9|336|335.85|15
1646100350000|2022-03-01 02:05:50|||||||||1
1646100360000|2022-03-01 02:06:00|336.05|335.9|336.05|335.9|336.1|335.9|336.05|335.9|18
1646100370000|2022-03-01 02:06:10|||||||||4
1646100380000|2022-03-01 02:06:20|336.1||336.05||336.1||336.05||5
1646100430000|2022-03-01 02:07:10|336|335.8|335.95|335.8|336|335.8|335.95|335.8|20
1646100460000|2022-03-01 02:07:40|336|335.85|336.05|335.9|336.05|335.9|336|335.85|22
1646100470000|2022-03-01 02:07:50|||||||||3
1646100480000|2022-03-01 02:08:00|336|335.85|336|335.85|336|335.85|336|335.85|9
1646100530000|2022-03-01 02:08:50|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|11
1646100540000|2022-03-01 02:09:00|336|335.85|335.95|335.8|336|335.85|335.95|335.8|14
1646100570000|2022-03-01 02:09:30|||||||||1
1646100580000|2022-03-01 02:09:40||335.75||335.75||335.75||335.75|7
1646100590000|2022-03-01 02:09:50|335.9|335.7|335.85|335.7|335.9|335.7|335.85|335.7|10
1646100600000|2022-03-01 02:10:00|335.8|335.65|335.8|335.65|335.85|335.7|335.8|335.65|22
1646100610000|2022-03-01 02:10:10|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|9
1646100620000|2022-03-01 02:10:20|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|13
1646100630000|2022-03-01 02:10:30|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|26
1646100640000|2022-03-01 02:10:40|||||||||1
1646100650000|2022-03-01 02:10:50|335.85|335.7|335.75|335.6|335.85|335.7|335.75|335.6|26
1646100660000|2022-03-01 02:11:00|335.7|335.55|335.7|335.55|335.7|335.6|335.7|335.55|7
1646100670000|2022-03-01 02:11:10|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|4
1646100680000|2022-03-01 02:11:20|335.6|335.45|335.6|335.45|335.6|335.5|335.6|335.45|3
1646100690000|2022-03-01 02:11:30|||||||||6
1646100710000|2022-03-01 02:11:50|335.65|335.5|335.7|335.5|335.7|335.5|335.65|335.5|6
1646100720000|2022-03-01 02:12:00|335.65|335.55|335.75|335.6|335.75|335.6|335.65|335.5|2
1646100730000|2022-03-01 02:12:10|335.8|335.65|335.8|335.6|335.8|335.65|335.8|335.6|1
1646100740000|2022-03-01 02:12:20|335.85|335.65|335.85|335.7|335.85|335.7|335.85|335.6|4
1646100750000|2022-03-01 02:12:30|335.9|335.75|335.9|335.75|335.95|335.75|335.9|335.7|5
1646100770000|2022-03-01 02:12:50||335.7||335.7||335.7||335.7|1
1646100780000|2022-03-01 02:13:00||335.75||335.7||335.75||335.7|0
1646100790000|2022-03-01 02:13:10|335.85|335.75|335.85|335.7|335.85|335.75|335.85|335.7|0
1646100810000|2022-03-01 02:13:30|335.9|335.75|335.95|335.75|335.95|335.75|335.9|335.75|6
1646100820000|2022-03-01 02:13:40||335.8||335.8||335.8||335.75|0
1646100840000|2022-03-01 02:14:00|336|335.85|336.05|335.85|336.05|335.85|336|335.85|4
1646100850000|2022-03-01 02:14:10|336|335.8|335.95|335.8|336.05|335.8|335.95|335.8|5
1646100860000|2022-03-01 02:14:20|335.9|335.75|335.9|335.75|335.95|335.75|335.9|335.75|4
1646100870000|2022-03-01 02:14:30|335.85|335.7|335.85|335.7|335.85|335.75|335.85|335.7|1
1646100880000|2022-03-01 02:14:40|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.6|3
1646100900000|2022-03-01 02:15:00|335.75|335.6|335.85|335.7|335.85|335.7|335.75|335.6|5
1646100910000|2022-03-01 02:15:10|335.9||335.9||335.9||335.9||1
1646100920000|2022-03-01 02:15:20|335.95|335.75|335.95|335.8|336|335.8|335.95|335.7|1
1646100930000|2022-03-01 02:15:30|336|335.85|336|335.8|336.05|335.85|335.95|335.8|5
1646100940000|2022-03-01 02:15:40|||||||||1
1646100950000|2022-03-01 02:15:50|336.05|335.85|336|335.8|336.05|335.85|336|335.8|1
1646100960000|2022-03-01 02:16:00|335.95||336||336||335.95||1
1646100970000|2022-03-01 02:16:10||335.85||335.8||335.85||335.8|0
1646100980000|2022-03-01 02:16:20||335.85||335.8||335.85||335.8|0
1646100990000|2022-03-01 02:16:30|335.95|335.85|336|335.8|336|335.85|335.95|335.8|3
1646101000000|2022-03-01 02:16:40|335.95|335.85|335.95|335.8|335.95|335.85|335.95|335.8|6
1646101020000|2022-03-01 02:17:00|335.9|335.7|335.85|335.7|335.9|335.7|335.85|335.7|13
1646101040000|2022-03-01 02:17:20|335.8|335.65|335.75|335.6|335.8|335.65|335.75|335.6|3
1646101050000|2022-03-01 02:17:30|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|8
1646101060000|2022-03-01 02:17:40|335.75|335.6|335.8|335.6|335.8|335.6|335.75|335.6|1
1646101070000|2022-03-01 02:17:50|335.75|335.65|335.75|335.6|335.75|335.65|335.75|335.6|1
1646101080000|2022-03-01 02:18:00|||||||||1
1646101110000|2022-03-01 02:18:30|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|11
1646101140000|2022-03-01 02:19:00|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|6
1646101180000|2022-03-01 02:19:40|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|10
1646101200000|2022-03-01 02:20:00||335.6||335.65||335.65||335.6|9
1646101210000|2022-03-01 02:20:10|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|4
1646101230000|2022-03-01 02:20:30|335.8|335.65|335.8|335.65|335.85|335.7|335.8|335.65|21
1646101240000|2022-03-01 02:20:40|335.85||335.85||335.85||335.8||4
1646101250000|2022-03-01 02:20:50|335.8|335.6|335.8|335.6|335.85|335.6|335.75|335.6|6
1646101260000|2022-03-01 02:21:00|335.75||335.75||335.75||335.75||0
1646101270000|2022-03-01 02:21:10|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|3
1646101290000|2022-03-01 02:21:30|||||||||1
1646101300000|2022-03-01 02:21:40|335.75|335.5|335.7|335.5|335.75|335.5|335.65|335.5|16
1646101310000|2022-03-01 02:21:50|335.65|335.4|335.55|335.35|335.65|335.4|335.5|335.35|78
1646101320000|2022-03-01 02:22:00|335.6|335.4|335.65|335.45|335.65|335.45|335.6|335.4|9
1646101330000|2022-03-01 02:22:10||335.5||335.5||335.5||335.5|4
1646101340000|2022-03-01 02:22:20|335.6|335.45|335.6|335.45|335.65|335.45|335.6|335.45|1
1646101350000|2022-03-01 02:22:30|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|3
1646101370000|2022-03-01 02:22:50|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.3|1
1646101380000|2022-03-01 02:23:00||335.3||335.3||335.35||335.3|0
1646101400000|2022-03-01 02:23:20|335.45||335.45||335.45||335.45||0
1646101410000|2022-03-01 02:23:30|335.5|335.35|335.55|335.35|335.55|335.35|335.5|335.35|14
1646101420000|2022-03-01 02:23:40||335.4||335.4||335.4||335.4|5
1646101430000|2022-03-01 02:23:50|||||||||3
1646101440000|2022-03-01 02:24:00|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|16
1646101460000|2022-03-01 02:24:20|335.55|335.3|335.55|335.35|335.55|335.4|335.55|335.3|10
1646101470000|2022-03-01 02:24:30||335.4||335.4||335.4||335.4|9
1646101480000|2022-03-01 02:24:40|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|2
1646101490000|2022-03-01 02:24:50||335.4||335.4||335.4||335.4|2
1646101500000|2022-03-01 02:25:00|335.55|335.35|335.55|335.35|335.55|335.4|335.55|335.35|1
1646101510000|2022-03-01 02:25:10|335.5||335.5||335.5||335.5||0
1646101520000|2022-03-01 02:25:20|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|12
1646101550000|2022-03-01 02:25:50|335.5|335.35|335.5|335.35|335.55|335.35|335.5|335.35|7
1646101560000|2022-03-01 02:26:00||335.3||335.35||335.35||335.3|10
1646101570000|2022-03-01 02:26:10|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|4
1646101590000|2022-03-01 02:26:30|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|9
1646101600000|2022-03-01 02:26:40|335.5||335.5||335.5||335.45||2
1646101610000|2022-03-01 02:26:50|335.45|335.25|335.35|335.2|335.45|335.25|335.35|335.2|40
1646101620000|2022-03-01 02:27:00|335.4|335.25|335.35|335.2|335.4|335.25|335.35|335.2|19
1646101630000|2022-03-01 02:27:10|335.3|335.15|335.3|335.15|335.35|335.15|335.3|335.15|0
1646101640000|2022-03-01 02:27:20|335.25|335.1|335.3|335.15|335.3|335.15|335.25|335.1|13
1646101650000|2022-03-01 02:27:30|335.35||335.35||335.35||335.35||10
1646101660000|2022-03-01 02:27:40|335.3||335.3||335.35||335.3||1
1646101670000|2022-03-01 02:27:50|335.35|335.1|335.35|335.15|335.35|335.15|335.25|335.1|28
1646101680000|2022-03-01 02:28:00|335.3||335.3||335.35||335.3||1
1646101690000|2022-03-01 02:28:10|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.05|8
1646101720000|2022-03-01 02:28:40|335.3|335.15|335.25|335.1|335.3|335.15|335.25|335.1|13
1646101730000|2022-03-01 02:28:50|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|11
1646101740000|2022-03-01 02:29:00|||||||||1
1646101750000|2022-03-01 02:29:10|335.25|335.1|335.2|335.05|335.3|335.15|335.2|335.05|22
1646101760000|2022-03-01 02:29:20|||||||||1
1646101770000|2022-03-01 02:29:30|335.15|335|335.2|335.05|335.2|335.05|335.15|335|26
1646101780000|2022-03-01 02:29:40|335.25|335.1|335.3|335.15|335.3|335.15|335.25|335.1|9
1646101800000|2022-03-01 02:30:00||335.1||335.15||335.15||335.1|6
1646101820000|2022-03-01 02:30:20|335.25|335.1|335.25|335.05|335.25|335.1|335.25|335.05|9
1646101830000|2022-03-01 02:30:30|335.2||335.2||335.2||335.2||0
1646101840000|2022-03-01 02:30:40|335.25|335.1|335.3|335.15|335.3|335.15|335.25|335.1|16
1646101850000|2022-03-01 02:30:50||335.1||335.15||335.15||335.1|13
1646101860000|2022-03-01 02:31:00|335.35||335.3||335.35||335.3||8
1646101870000|2022-03-01 02:31:10|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|4
1646101880000|2022-03-01 02:31:20|335.3|335.15|335.3|335.1|335.3|335.2|335.25|335.1|10
1646101900000|2022-03-01 02:31:40|335.25|335.15|335.3|335.1|335.3|335.15|335.25|335.1|2
1646101920000|2022-03-01 02:32:00|335.35|335.15|335.35|335.2|335.35|335.2|335.35|335.1|14
1646101930000|2022-03-01 02:32:10|335.3|335.15|335.3|335.15|335.35|335.15|335.3|335.15|3
1646101940000|2022-03-01 02:32:20|||||||||1
1646101960000|2022-03-01 02:32:40|335.25|335.1|335.3|335.15|335.3|335.15|335.25|335.1|6
1646101970000|2022-03-01 02:32:50|335.25|335.1|335.3|335.1|335.3|335.15|335.25|335.1|18
1646101980000|2022-03-01 02:33:00||335.15||335.15||335.15||335.15|2
1646101990000|2022-03-01 02:33:10|335.35|335.2|335.35|335.2|335.4|335.2|335.35|335.2|6
1646102000000|2022-03-01 02:33:20|335.4||335.35||335.4||335.35||6
1646102030000|2022-03-01 02:33:50|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|14
1646102060000|2022-03-01 02:34:20|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|19
1646102070000|2022-03-01 02:34:30|335.55|335.4|335.5|335.35|335.55|335.4|335.5|335.35|21
1646102080000|2022-03-01 02:34:40|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|6
1646102100000|2022-03-01 02:35:00|335.55|335.4|335.55|335.35|335.55|335.4|335.55|335.35|11
1646102120000|2022-03-01 02:35:20|335.6|335.4|335.6|335.45|335.6|335.45|335.6|335.35|22
1646102130000|2022-03-01 02:35:30|||||||||2
1646102140000|2022-03-01 02:35:40|335.55|335.4|335.6|335.45|335.6|335.45|335.55|335.4|10
1646102150000|2022-03-01 02:35:50||335.4||335.4||335.4||335.4|0
1646102160000|2022-03-01 02:36:00|335.55|335.45|335.6|335.45|335.6|335.45|335.55|335.4|2
1646102170000|2022-03-01 02:36:10||335.4||335.4||335.45||335.4|2
1646102180000|2022-03-01 02:36:20||335.45||335.4||335.45||335.4|3
1646102190000|2022-03-01 02:36:30|335.55|335.45|335.5|335.35|335.55|335.45|335.5|335.35|32
1646102200000|2022-03-01 02:36:40|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|8
1646102220000|2022-03-01 02:37:00|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|4
1646102230000|2022-03-01 02:37:10|||||||||1
1646102250000|2022-03-01 02:37:30|||||||||1
1646102260000|2022-03-01 02:37:40|||||||||1
1646102270000|2022-03-01 02:37:50|||||||||1
1646102280000|2022-03-01 02:38:00|||||||||1
1646102290000|2022-03-01 02:38:10||335.3||335.3||335.3||335.3|0
1646102300000|2022-03-01 02:38:20|335.45|335.35|335.45|335.3|335.45|335.35|335.45|335.3|13
1646102310000|2022-03-01 02:38:30|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|7
1646102320000|2022-03-01 02:38:40|335.35|335.2|335.35|335.2|335.4|335.2|335.35|335.2|4
1646102340000|2022-03-01 02:39:00|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|5
1646102350000|2022-03-01 02:39:10|335.35|335.2|335.3|335.15|335.35|335.2|335.3|335.15|10
1646102370000|2022-03-01 02:39:30|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|6
1646102380000|2022-03-01 02:39:40|||||||||1
1646102390000|2022-03-01 02:39:50|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|1
1646102400000|2022-03-01 02:40:00|335.15|335|335.1|334.95|335.2|335.05|335.1|334.95|28
1646102410000|2022-03-01 02:40:10|335.05|334.9|335.15|335|335.15|335|335.05|334.9|17
1646102440000|2022-03-01 02:40:40|||||||||1
1646102460000|2022-03-01 02:41:00|||||||||1
1646102470000|2022-03-01 02:41:10|335.2|335.05|335.25|335.1|335.3|335.15|335.2|335.05|30
1646102480000|2022-03-01 02:41:20||335.05||335.1||335.1||335.05|3
1646102510000|2022-03-01 02:41:50|335.2|335.05|335.2|335|335.2|335.05|335.15|335|22
1646102520000|2022-03-01 02:42:00|335.15|335.05|335.2|335.05|335.25|335.1|335.15|335.05|13
1646102530000|2022-03-01 02:42:10|||||||||13
1646102550000|2022-03-01 02:42:30|||||||||8
1646102560000|2022-03-01 02:42:40|335.15|335|335.15|335|335.15|335|335.15|335|6
1646102590000|2022-03-01 02:43:10|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|9
1646102600000|2022-03-01 02:43:20|335.15|335|335.15|335|335.15|335|335.15|335|14
1646102620000|2022-03-01 02:43:40|||||||||1
1646102630000|2022-03-01 02:43:50|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|1
1646102650000|2022-03-01 02:44:10|335.05|334.9|335.1|334.95|335.1|334.95|335.05|334.9|11
1646102660000|2022-03-01 02:44:20|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|3
1646102680000|2022-03-01 02:44:40|||||||||2
1646102700000|2022-03-01 02:45:00|||||||||40
1646102710000|2022-03-01 02:45:10|335|334.85|335|334.85|335|334.85|335|334.85|7
1646102750000|2022-03-01 02:45:50|334.95|334.8|335|334.85|335|334.85|334.95|334.8|35
1646102760000|2022-03-01 02:46:00|334.95|334.8|335|334.85|335|334.85|334.95|334.8|16
1646102800000|2022-03-01 02:46:40|||||||||18
1646102810000|2022-03-01 02:46:50|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|27
1646102830000|2022-03-01 02:47:10|||||||||1
1646102840000|2022-03-01 02:47:20|335|334.85|335|334.85|335|334.85|335|334.85|4
1646102850000|2022-03-01 02:47:30|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|6
1646102860000|2022-03-01 02:47:40|335|334.85|334.95|334.8|335|334.85|334.95|334.8|11
1646102870000|2022-03-01 02:47:50|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|13
1646102890000|2022-03-01 02:48:10|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|7
1646102900000|2022-03-01 02:48:20|||||||||1
1646102910000|2022-03-01 02:48:30|||||||||1
1646102940000|2022-03-01 02:49:00|||||||||1
1646102950000|2022-03-01 02:49:10|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|50
1646102960000|2022-03-01 02:49:20|||||||||1
1646102980000|2022-03-01 02:49:40|||||||||5
1646103000000|2022-03-01 02:50:00|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.75|28
1646103010000|2022-03-01 02:50:10|335|334.85|335|334.85|335|334.85|335|334.85|12
1646103020000|2022-03-01 02:50:20|334.95|334.8|335|334.8|335|334.85|334.95|334.8|14
1646103030000|2022-03-01 02:50:30|334.95||334.95||334.95||334.95||1
1646103040000|2022-03-01 02:50:40|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|4
1646103050000|2022-03-01 02:50:50|||||||||1
1646103060000|2022-03-01 02:51:00|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|9
1646103070000|2022-03-01 02:51:10|||||||||2
1646103090000|2022-03-01 02:51:30|334.9|334.75|334.95|334.75|334.95|334.8|334.9|334.75|21
1646103100000|2022-03-01 02:51:40|334.9||334.9||334.9||334.9||3
1646103110000|2022-03-01 02:51:50|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|8
1646103130000|2022-03-01 02:52:10|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|5
1646103140000|2022-03-01 02:52:20|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|10
1646103150000|2022-03-01 02:52:30|||||||||5
1646103160000|2022-03-01 02:52:40|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|13
1646103170000|2022-03-01 02:52:50|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|10
1646103180000|2022-03-01 02:53:00|||||||||4
1646103210000|2022-03-01 02:53:30|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|6
1646103220000|2022-03-01 02:53:40|||||||||1
1646103240000|2022-03-01 02:54:00|||||||||1
1646103250000|2022-03-01 02:54:10|||||||||2
1646103270000|2022-03-01 02:54:30|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|8
1646103280000|2022-03-01 02:54:40|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|19
1646103300000|2022-03-01 02:55:00|334.95|334.8|335|334.85|335|334.85|334.95|334.8|19
1646103310000|2022-03-01 02:55:10|||||||||2
1646103320000|2022-03-01 02:55:20|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|12
1646103350000|2022-03-01 02:55:50|||||||||2
1646103360000|2022-03-01 02:56:00|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|6
1646103370000|2022-03-01 02:56:10|||||||||2
1646103380000|2022-03-01 02:56:20|||||||||1
1646103400000|2022-03-01 02:56:40|||||||||5
1646103410000|2022-03-01 02:56:50|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|13
1646103420000|2022-03-01 02:57:00|335|334.85|335|334.85|335|334.85|335|334.85|2
1646103430000|2022-03-01 02:57:10|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.85|5
1646103440000|2022-03-01 02:57:20|335|334.85|335.05|334.9|335.05|334.9|335|334.85|22
1646103450000|2022-03-01 02:57:30|335|334.85|335|334.85|335|334.85|335|334.85|0
1646103480000|2022-03-01 02:58:00||334.8||334.85||334.85||334.8|8
1646103490000|2022-03-01 02:58:10|||||||||1
1646103510000|2022-03-01 02:58:30|||||||||1
1646103540000|2022-03-01 02:59:00|||||||||12
1646103550000|2022-03-01 02:59:10|||||||||1
1646103560000|2022-03-01 02:59:20|335.05|334.8|335.05|334.9|335.05|334.9|335.05|334.8|18
1646103590000|2022-03-01 02:59:50|||||||||1
1646103620000|2022-03-01 03:00:20|||||||||1
1646103650000|2022-03-01 03:00:50|||||||||1
1646103660000|2022-03-01 03:01:00|335|334.85|335|334.85|335|334.85|335|334.85|15
1646103670000|2022-03-01 03:01:10|334.95|334.8|334.9|334.7|334.95|334.8|334.9|334.7|23
1646103680000|2022-03-01 03:01:20|334.85|334.65|334.8|334.65|334.85|334.65|334.8|334.65|5
1646103690000|2022-03-01 03:01:30|||||||||1
1646103700000|2022-03-01 03:01:40|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|28
1646103730000|2022-03-01 03:02:10|||||||||2
1646103760000|2022-03-01 03:02:40|||||||||2
1646103780000|2022-03-01 03:03:00|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|11
1646103800000|2022-03-01 03:03:20|||||||||1
1646103810000|2022-03-01 03:03:30|||||||||2
1646103820000|2022-03-01 03:03:40|334.9|334.75|334.95|334.8|334.95|334.8|334.9|334.75|28
1646103840000|2022-03-01 03:04:00|334.9|334.75|334.9|334.75|334.9|334.8|334.9|334.75|15
1646103860000|2022-03-01 03:04:20||334.7||334.7||334.7||334.7|3
1646103870000|2022-03-01 03:04:30||334.75||334.75||334.75||334.75|0
1646103890000|2022-03-01 03:04:50|||||||||1
1646103900000|2022-03-01 03:05:00|||||||||1
1646103940000|2022-03-01 03:05:40|||||||||1
1646103950000|2022-03-01 03:05:50|||||||||1
1646103970000|2022-03-01 03:06:10|||||||||3
1646104000000|2022-03-01 03:06:40|||||||||1
1646104020000|2022-03-01 03:07:00|||||||||2
1646104030000|2022-03-01 03:07:10|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|12
1646104040000|2022-03-01 03:07:20|||||||||1
1646104050000|2022-03-01 03:07:30|334.9|334.65|334.85|334.7|334.9|334.75|334.85|334.65|49
1646104060000|2022-03-01 03:07:40|334.8|334.65|334.75|334.6|334.8|334.7|334.75|334.6|30
1646104070000|2022-03-01 03:07:50|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|5
1646104080000|2022-03-01 03:08:00|||||||||1
1646104100000|2022-03-01 03:08:20|||||||||3
1646104110000|2022-03-01 03:08:30|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|10
1646104120000|2022-03-01 03:08:40||334.55||334.6||334.6||334.55|8
1646104130000|2022-03-01 03:08:50||334.55||334.55||334.6||334.55|5
1646104140000|2022-03-01 03:09:00||334.6||334.6||334.6||334.6|0
1646104160000|2022-03-01 03:09:20|334.8|334.65|334.75|334.6|334.8|334.65|334.75|334.6|11
1646104200000|2022-03-01 03:10:00|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|9
1646104220000|2022-03-01 03:10:20|||||||||24
1646104250000|2022-03-01 03:10:50|||||||||8
1646104260000|2022-03-01 03:11:00|||||||||1
1646104270000|2022-03-01 03:11:10|334.75|334.6|334.75|334.55|334.75|334.6|334.75|334.55|15
1646104280000|2022-03-01 03:11:20|334.7|334.6|334.7|334.55|334.7|334.6|334.7|334.55|3
1646104300000|2022-03-01 03:11:40|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|21
1646104310000|2022-03-01 03:11:50|334.85|334.6|334.85|334.7|334.85|334.7|334.85|334.6|8
1646104320000|2022-03-01 03:12:00|||||||||1
1646104340000|2022-03-01 03:12:20|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|8
1646104350000|2022-03-01 03:12:30|334.75|334.6|334.75|334.55|334.75|334.6|334.75|334.55|4
1646104360000|2022-03-01 03:12:40|334.7||334.7||334.7||334.7||4
1646104370000|2022-03-01 03:12:50|||||||||1
1646104380000|2022-03-01 03:13:00|||||||||2
1646104400000|2022-03-01 03:13:20||334.5||334.55||334.55||334.5|7
1646104430000|2022-03-01 03:13:50|334.65|334.5|334.65|334.5|334.65|334.55|334.65|334.5|4
1646104450000|2022-03-01 03:14:10|334.6|334.45|334.6|334.4|334.6|334.45|334.6|334.4|28
1646104460000|2022-03-01 03:14:20|334.55|334.45|334.65|334.5|334.65|334.5|334.55|334.45|16
1646104470000|2022-03-01 03:14:30||334.45||334.5||334.5||334.45|2
1646104490000|2022-03-01 03:14:50|334.7|334.55|334.65|334.5|334.7|334.55|334.65|334.5|13
1646104500000|2022-03-01 03:15:00|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|4
1646104510000|2022-03-01 03:15:10|||||||||1
1646104530000|2022-03-01 03:15:30|||||||||1
1646104540000|2022-03-01 03:15:40|||||||||2
1646104550000|2022-03-01 03:15:50|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|10
1646104560000|2022-03-01 03:16:00|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|5
1646104570000|2022-03-01 03:16:10|||||||||1
1646104580000|2022-03-01 03:16:20|||||||||1
1646104620000|2022-03-01 03:17:00|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|8
1646104630000|2022-03-01 03:17:10|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|12
1646104690000|2022-03-01 03:18:10|||||||||6
1646104700000|2022-03-01 03:18:20|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|12
1646104760000|2022-03-01 03:19:20|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|13
1646104800000|2022-03-01 03:20:00|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|24
1646104820000|2022-03-01 03:20:20|||||||||11
1646104830000|2022-03-01 03:20:30|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|21
1646104840000|2022-03-01 03:20:40||334.25||334.25||334.25||334.25|6
1646104850000|2022-03-01 03:20:50|334.4||334.4||334.4||334.4||0
1646104890000|2022-03-01 03:21:30|||||||||1
1646104910000|2022-03-01 03:21:50|||||||||1
1646104930000|2022-03-01 03:22:10|||||||||1
1646104950000|2022-03-01 03:22:30|||||||||1
1646104970000|2022-03-01 03:22:50|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|20
1646104980000|2022-03-01 03:23:00|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|12
1646105010000|2022-03-01 03:23:30|||||||||1
1646105030000|2022-03-01 03:23:50|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|14
1646105050000|2022-03-01 03:24:10|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.3|10
1646105060000|2022-03-01 03:24:20|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.3|27
1646105070000|2022-03-01 03:24:30|||||||||1
1646105080000|2022-03-01 03:24:40|||||||||1
1646105090000|2022-03-01 03:24:50|||||||||1
1646105100000|2022-03-01 03:25:00|334.4|334.25|334.4|334.25|334.4|334.25|334.4|334.25|6
1646105120000|2022-03-01 03:25:20|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|12
1646105140000|2022-03-01 03:25:40|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|10
1646105150000|2022-03-01 03:25:50|||||||||3
1646105160000|2022-03-01 03:26:00||334.3||334.3||334.35||334.3|19
1646105170000|2022-03-01 03:26:10|334.45||334.45||334.45||334.45||0
1646105180000|2022-03-01 03:26:20|||||||||1
1646105200000|2022-03-01 03:26:40|||||||||1
1646105240000|2022-03-01 03:27:20|||||||||34
1646105250000|2022-03-01 03:27:30|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|13
1646105260000|2022-03-01 03:27:40||334.3||334.35||334.35||334.3|3
1646105290000|2022-03-01 03:28:10|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|10
1646105310000|2022-03-01 03:28:30|||||||||1
1646105320000|2022-03-01 03:28:40|334.6|334.45|334.65|334.5|334.65|334.5|334.6|334.45|22
1646105330000|2022-03-01 03:28:50|||||||||14
1646105340000|2022-03-01 03:29:00|334.7||334.7||334.7||334.7||12
1646105350000|2022-03-01 03:29:10||334.55||334.55||334.55||334.55|2
1646105360000|2022-03-01 03:29:20|334.65|334.5|334.65|334.5|334.7|334.5|334.65|334.5|21
1646105380000|2022-03-01 03:29:40||334.45||334.45||334.45||334.45|8
1646105390000|2022-03-01 03:29:50||334.5||334.5||334.5||334.5|1
1646105400000|2022-03-01 03:30:00|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|8
1646105410000|2022-03-01 03:30:10|334.65|334.5|334.6|334.45|334.65|334.5|334.6|334.45|9
1646105440000|2022-03-01 03:30:40|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|12
1646105450000|2022-03-01 03:30:50|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|15
1646105460000|2022-03-01 03:31:00|||||||||1
1646105480000|2022-03-01 03:31:20|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|16
1646105500000|2022-03-01 03:31:40|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|27
1646105510000|2022-03-01 03:31:50|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|6
1646105520000|2022-03-01 03:32:00|334.8|334.65|334.8|334.65|334.8|334.65|334.75|334.6|32
1646105530000|2022-03-01 03:32:10|||||||||1
1646105540000|2022-03-01 03:32:20|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|6
1646105550000|2022-03-01 03:32:30|||||||||1
1646105560000|2022-03-01 03:32:40|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|10
1646105580000|2022-03-01 03:33:00|334.95|334.8|334.85|334.7|334.95|334.8|334.85|334.7|53
1646105600000|2022-03-01 03:33:20|||||||||12
1646105620000|2022-03-01 03:33:40|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|8
1646105640000|2022-03-01 03:34:00|334.85|334.7|334.85|334.7|334.9|334.7|334.85|334.7|12
1646105650000|2022-03-01 03:34:10|||||||||1
1646105660000|2022-03-01 03:34:20|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|3
1646105690000|2022-03-01 03:34:50|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.65|13
1646105700000|2022-03-01 03:35:00||334.65||334.7||334.7||334.65|2
1646105720000|2022-03-01 03:35:20|||||||||5
1646105740000|2022-03-01 03:35:40|334.9|334.75|334.85|334.7|334.9|334.75|334.85|334.7|13
1646105760000|2022-03-01 03:36:00|||||||||1
1646105780000|2022-03-01 03:36:20|334.9|334.75|334.95|334.8|334.95|334.8|334.9|334.75|11
1646105790000|2022-03-01 03:36:30|335|334.85|335|334.85|335.05|334.85|335|334.85|3
1646105800000|2022-03-01 03:36:40|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|1
1646105810000|2022-03-01 03:36:50|335|334.85|335|334.85|335|334.85|335|334.85|8
1646105820000|2022-03-01 03:37:00|||||||||4
1646105830000|2022-03-01 03:37:10|||||||||1
1646105840000|2022-03-01 03:37:20|335.05|334.9|335|334.85|335.05|334.9|335|334.85|9
1646105860000|2022-03-01 03:37:40|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|7
1646105870000|2022-03-01 03:37:50|335|334.85|335|334.85|335|334.85|335|334.85|4
1646105880000|2022-03-01 03:38:00|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|4
1646105890000|2022-03-01 03:38:10|||||||||2
1646105930000|2022-03-01 03:38:50|335.1||335.1||335.1||335.05||22
1646105940000|2022-03-01 03:39:00|335.05|334.85|335|334.85|335.05|334.85|335|334.85|25
1646105960000|2022-03-01 03:39:20|||||||||1
1646105990000|2022-03-01 03:39:50|||||||||1
1646106000000|2022-03-01 03:40:00|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|6
1646106010000|2022-03-01 03:40:10|||||||||7
1646106020000|2022-03-01 03:40:20|||||||||3
1646106040000|2022-03-01 03:40:40|||||||||1
1646106070000|2022-03-01 03:41:10|||||||||1
1646106080000|2022-03-01 03:41:20|335.1|334.95|335.15|335|335.15|335|335.1|334.95|27
1646106090000|2022-03-01 03:41:30|335.1|334.95|335.1|334.95|335.15|334.95|335.1|334.95|4
1646106120000|2022-03-01 03:42:00|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|14
1646106130000|2022-03-01 03:42:10|335.1|334.95|335.05|334.9|335.1|334.95|335.05|334.9|9
1646106140000|2022-03-01 03:42:20|||||||||1
1646106180000|2022-03-01 03:43:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|6
1646106200000|2022-03-01 03:43:20|||||||||1
1646106210000|2022-03-01 03:43:30|||||||||1
1646106240000|2022-03-01 03:44:00|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|34
1646106250000|2022-03-01 03:44:10|||||||||20
1646106260000|2022-03-01 03:44:20|||||||||5
1646106270000|2022-03-01 03:44:30|||||||||1
1646106280000|2022-03-01 03:44:40|||||||||1
1646106300000|2022-03-01 03:45:00|||||||||21
1646106320000|2022-03-01 03:45:20|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|10
1646106330000|2022-03-01 03:45:30|335.3|335.15|335.3|335.15|335.35|335.15|335.3|335.15|35
1646106340000|2022-03-01 03:45:40|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|1
1646106350000|2022-03-01 03:45:50|||||||||2
1646106360000|2022-03-01 03:46:00|||||||||12
1646106370000|2022-03-01 03:46:10|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|6
1646106380000|2022-03-01 03:46:20|335.35|335.2|335.3|335.15|335.35|335.2|335.25|335.1|30
1646106390000|2022-03-01 03:46:30|335.35||335.3||335.35||335.3||1
1646106400000|2022-03-01 03:46:40||335.1||335.1||335.1||335.1|3
1646106420000|2022-03-01 03:47:00||335.15||335.15||335.15||335.1|1
1646106440000|2022-03-01 03:47:20|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|6
1646106450000|2022-03-01 03:47:30|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|10
1646106460000|2022-03-01 03:47:40|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|5
1646106470000|2022-03-01 03:47:50|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|6
1646106480000|2022-03-01 03:48:00|||||||||1
1646106500000|2022-03-01 03:48:20||335.05||335.05||335.1||335.05|5
1646106510000|2022-03-01 03:48:30||335.1||335.05||335.1||335.05|2
1646106520000|2022-03-01 03:48:40||335.1||335.1||335.1||335.05|2
1646106550000|2022-03-01 03:49:10|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|2
1646106570000|2022-03-01 03:49:30|||||||||11
1646106580000|2022-03-01 03:49:40|||||||||7
1646106590000|2022-03-01 03:49:50|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|5
1646106600000|2022-03-01 03:50:00|335.3|335.15|335.25|335.1|335.3|335.15|335.25|335.1|31
1646106610000|2022-03-01 03:50:10|||||||||2
1646106620000|2022-03-01 03:50:20|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|5
1646106630000|2022-03-01 03:50:30|335.3||335.25||335.3||335.25||2
1646106640000|2022-03-01 03:50:40|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|6
1646106660000|2022-03-01 03:51:00|||||||||5
1646106680000|2022-03-01 03:51:20|||||||||4
1646106690000|2022-03-01 03:51:30|||||||||28
1646106710000|2022-03-01 03:51:50|||||||||1
1646106720000|2022-03-01 03:52:00|||||||||11
1646106730000|2022-03-01 03:52:10|||||||||8
1646106740000|2022-03-01 03:52:20|||||||||3
1646106750000|2022-03-01 03:52:30||335||335.05||335.05||335|28
1646106760000|2022-03-01 03:52:40|||||||||4
1646106770000|2022-03-01 03:52:50|||||||||9
1646106780000|2022-03-01 03:53:00|335.15|335|335.15|335|335.15|335|335.15|335|5
1646106790000|2022-03-01 03:53:10|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|4
1646106810000|2022-03-01 03:53:30|335.15|335|335.2|335.05|335.2|335.05|335.15|335|13
1646106820000|2022-03-01 03:53:40|||||||||1
1646106830000|2022-03-01 03:53:50|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|16
1646106840000|2022-03-01 03:54:00|335.2|335.05|335.2|335.05|335.2|335.1|335.2|335.05|1
1646106860000|2022-03-01 03:54:20||335||335.05||335.05||335|4
1646106890000|2022-03-01 03:54:50|||||||||3
1646106920000|2022-03-01 03:55:20|||||||||12
1646106940000|2022-03-01 03:55:40|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|8
1646106950000|2022-03-01 03:55:50|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|3
1646106960000|2022-03-01 03:56:00|||||||||1
1646106980000|2022-03-01 03:56:20|||||||||4
1646107000000|2022-03-01 03:56:40|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|29
1646107020000|2022-03-01 03:57:00|335.3|335.15|335.35|335.2|335.4|335.2|335.3|335.15|12
1646107030000|2022-03-01 03:57:10|335.4|335.25|335.4|335.25|335.4|335.25|335.35|335.25|1
1646107040000|2022-03-01 03:57:20|335.35|335.2|335.4|335.25|335.4|335.25|335.35|335.2|8
1646107060000|2022-03-01 03:57:40|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|9
1646107070000|2022-03-01 03:57:50|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|6
1646107080000|2022-03-01 03:58:00||335.3||335.35||335.35||335.3|21
1646107100000|2022-03-01 03:58:20|||||||||4
1646107120000|2022-03-01 03:58:40|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|13
1646107140000|2022-03-01 03:59:00|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|8
1646107150000|2022-03-01 03:59:10|335.4|335.25|335.35|335.2|335.4|335.25|335.35|335.2|11
1646107160000|2022-03-01 03:59:20|||||||||1
1646107170000|2022-03-01 03:59:30||335.15||335.15||335.2||335.15|2
1646107180000|2022-03-01 03:59:40|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|2
1646107190000|2022-03-01 03:59:50|335.35|335.15|335.35|335.2|335.4|335.2|335.35|335.15|2
1646107200000|2022-03-01 04:00:00|335.3|335.15|335.4|335.25|335.4|335.25|335.3|335.15|8
1646107210000|2022-03-01 04:00:10||335.2||335.25||335.25||335.2|5
1646107220000|2022-03-01 04:00:20|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|8
1646107230000|2022-03-01 04:00:30|335.4||335.4||335.4||335.4||5
1646107250000|2022-03-01 04:00:50|335.35|335.25|335.4|335.25|335.4|335.25|335.35|335.25|1
1646107260000|2022-03-01 04:01:00|335.35|335.2|335.4|335.2|335.4|335.2|335.35|335.2|2
1646107270000|2022-03-01 04:01:10||335.25||335.25||335.25||335.25|3
1646107280000|2022-03-01 04:01:20|||||||||3
1646107330000|2022-03-01 04:02:10|||||||||1
1646107340000|2022-03-01 04:02:20|||||||||1
1646107400000|2022-03-01 04:03:20|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|16
1646107410000|2022-03-01 04:03:30|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|19
1646107420000|2022-03-01 04:03:40|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|7
1646107430000|2022-03-01 04:03:50|||||||||6
1646107440000|2022-03-01 04:04:00|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|5
1646107460000|2022-03-01 04:04:20|335.45|335.3|335.45|335.25|335.45|335.3|335.45|335.25|12
1646107470000|2022-03-01 04:04:30||335.3||335.3||335.3||335.3|1
1646107480000|2022-03-01 04:04:40|335.4|335.25|335.4|335.25|335.45|335.25|335.4|335.25|9
1646107490000|2022-03-01 04:04:50|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|1
1646107500000|2022-03-01 04:05:00|335.4|335.25|335.45|335.3|335.45|335.3|335.4|335.25|6
1646107510000|2022-03-01 04:05:10|335.4|335.25|335.45|335.3|335.45|335.3|335.4|335.25|31
1646107520000|2022-03-01 04:05:20|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|4
1646107530000|2022-03-01 04:05:30|335.45|335.3|335.4|335.25|335.45|335.3|335.4|335.25|4
1646107540000|2022-03-01 04:05:40|335.45|335.3|335.45|335.3|335.45|335.3|335.4|335.3|1
1646107550000|2022-03-01 04:05:50||335.25||335.3||335.3||335.25|1
1646107560000|2022-03-01 04:06:00|335.4|335.25|335.35|335.2|335.4|335.25|335.35|335.2|11
1646107570000|2022-03-01 04:06:10|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|14
1646107580000|2022-03-01 04:06:20|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|5
1646107590000|2022-03-01 04:06:30|335.45||335.45||335.45||335.45||0
1646107600000|2022-03-01 04:06:40|335.5|335.3|335.45|335.3|335.5|335.35|335.45|335.3|14
1646107640000|2022-03-01 04:07:20|335.4|335.25|335.45|335.3|335.45|335.3|335.4|335.25|12
1646107650000|2022-03-01 04:07:30|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|11
1646107660000|2022-03-01 04:07:40|||||||||3
1646107670000|2022-03-01 04:07:50|||||||||3
1646107680000|2022-03-01 04:08:00|||||||||3
1646107700000|2022-03-01 04:08:20|335.45|335.3|335.45|335.3|335.45|335.35|335.45|335.3|5
1646107710000|2022-03-01 04:08:30|||||||||1
1646107760000|2022-03-01 04:09:20|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|20
1646107770000|2022-03-01 04:09:30|||||||||1
1646107790000|2022-03-01 04:09:50|335.35|335.2|335.4|335.25|335.4|335.25|335.35|335.2|28
1646107800000|2022-03-01 04:10:00|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|4
1646107810000|2022-03-01 04:10:10|||||||||1
1646107830000|2022-03-01 04:10:30|||||||||1
1646107840000|2022-03-01 04:10:40|||||||||1
1646107860000|2022-03-01 04:11:00|335.45|335.3|335.5|335.3|335.5|335.3|335.4|335.25|23
1646107870000|2022-03-01 04:11:10|335.45||335.45||335.45||335.45||0
1646107900000|2022-03-01 04:11:40|||||||||1
1646107910000|2022-03-01 04:11:50|||||||||4
1646107930000|2022-03-01 04:12:10|335.5||335.45||335.5||335.45||0
1646107950000|2022-03-01 04:12:30|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|9
1646107960000|2022-03-01 04:12:40|||||||||2
1646107980000|2022-03-01 04:13:00||335.2||335.2||335.25||335.2|1
1646107990000|2022-03-01 04:13:10||335.25||335.2||335.25||335.2|0
1646108000000|2022-03-01 04:13:20||335.25||335.25||335.25||335.25|0
1646108020000|2022-03-01 04:13:40|||||||||1
1646108040000|2022-03-01 04:14:00|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|11
1646108060000|2022-03-01 04:14:20||335.15||335.2||335.2||335.15|3
1646108080000|2022-03-01 04:14:40|||||||||1
1646108150000|2022-03-01 04:15:50|||||||||1
1646108180000|2022-03-01 04:16:20|||||||||6
1646108210000|2022-03-01 04:16:50|||||||||1
1646108220000|2022-03-01 04:17:00|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|5
1646108230000|2022-03-01 04:17:10|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|3
1646108260000|2022-03-01 04:17:40|||||||||1
1646108270000|2022-03-01 04:17:50|||||||||1
1646108280000|2022-03-01 04:18:00|||||||||1
1646108300000|2022-03-01 04:18:20||335.05||335.05||335.05||335.05|5
1646108310000|2022-03-01 04:18:30||335.1||335.1||335.1||335.05|2
1646108320000|2022-03-01 04:18:40|||||||||1
1646108330000|2022-03-01 04:18:50|||||||||1
1646108340000|2022-03-01 04:19:00|||||||||1
1646108350000|2022-03-01 04:19:10|||||||||2
1646108360000|2022-03-01 04:19:20|||||||||1
1646108370000|2022-03-01 04:19:30|||||||||1
1646108380000|2022-03-01 04:19:40|||||||||1
1646108400000|2022-03-01 04:20:00|||||||||1
1646108450000|2022-03-01 04:20:50|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|12
1646108460000|2022-03-01 04:21:00|335.35||335.3||335.35||335.3||14
1646108480000|2022-03-01 04:21:20|||||||||1
1646108520000|2022-03-01 04:22:00|||||||||2
1646108560000|2022-03-01 04:22:40|||||||||1
1646108580000|2022-03-01 04:23:00||335.1||335.15||335.15||335.1|8
1646108590000|2022-03-01 04:23:10|||||||||1
1646108630000|2022-03-01 04:23:50|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|15
1646108640000|2022-03-01 04:24:00|||||||||3
1646108650000|2022-03-01 04:24:10|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|3
1646108690000|2022-03-01 04:24:50|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|5
1646108710000|2022-03-01 04:25:10|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|4
1646108760000|2022-03-01 04:26:00|||||||||1
1646108770000|2022-03-01 04:26:10|||||||||1
1646108840000|2022-03-01 04:27:20|||||||||1
1646108850000|2022-03-01 04:27:30|||||||||2
1646108860000|2022-03-01 04:27:40|||||||||1
1646108890000|2022-03-01 04:28:10||335.1||335.15||335.15||335.1|9
1646108900000|2022-03-01 04:28:20|||||||||1
1646108910000|2022-03-01 04:28:30|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|9
1646108950000|2022-03-01 04:29:10|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.1|13
1646108970000|2022-03-01 04:29:30|||||||||1
1646108990000|2022-03-01 04:29:50|||||||||1
1646109030000|2022-03-01 04:30:30|||||||||1
1646109090000|2022-03-01 04:31:30|||||||||1
1646109120000|2022-03-01 04:32:00|||||||||12
1646109150000|2022-03-01 04:32:30|335.25|335.1|335.2|335.05|335.25|335.1|335.2|335.05|12
1646109210000|2022-03-01 04:33:30|||||||||1
1646109240000|2022-03-01 04:34:00|||||||||1
1646109270000|2022-03-01 04:34:30|||||||||1
1646109280000|2022-03-01 04:34:40|||||||||3
1646109290000|2022-03-01 04:34:50|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|14
1646109320000|2022-03-01 04:35:20|||||||||1
1646109340000|2022-03-01 04:35:40||335.05||335.1||335.1||335.05|11
1646109360000|2022-03-01 04:36:00|||||||||3
1646109380000|2022-03-01 04:36:20||335.05||335.1||335.1||335.05|3
1646109390000|2022-03-01 04:36:30|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|5
1646109400000|2022-03-01 04:36:40|||||||||4
1646109420000|2022-03-01 04:37:00|||||||||1
1646109460000|2022-03-01 04:37:40|||||||||2
1646109470000|2022-03-01 04:37:50|||||||||1
1646109480000|2022-03-01 04:38:00|||||||||1
1646109500000|2022-03-01 04:38:20|||||||||1
1646109520000|2022-03-01 04:38:40|||||||||1
1646109540000|2022-03-01 04:39:00|||||||||2
1646109560000|2022-03-01 04:39:20|||||||||1
1646109580000|2022-03-01 04:39:40|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|6
1646109590000|2022-03-01 04:39:50|||||||||1
1646109630000|2022-03-01 04:40:30|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|10
1646109670000|2022-03-01 04:41:10|||||||||1
1646109680000|2022-03-01 04:41:20|||||||||13
1646109720000|2022-03-01 04:42:00|||||||||1
1646109730000|2022-03-01 04:42:10|||||||||1
1646109740000|2022-03-01 04:42:20|||||||||2
1646109760000|2022-03-01 04:42:40|||||||||1
1646109770000|2022-03-01 04:42:50|||||||||1
1646109780000|2022-03-01 04:43:00|||||||||3
1646109800000|2022-03-01 04:43:20|||||||||1
1646109810000|2022-03-01 04:43:30|||||||||1
1646109820000|2022-03-01 04:43:40|||||||||6
1646109830000|2022-03-01 04:43:50|||||||||1
1646109840000|2022-03-01 04:44:00|||||||||1
1646109860000|2022-03-01 04:44:20|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|13
1646109880000|2022-03-01 04:44:40|||||||||1
1646109900000|2022-03-01 04:45:00|||||||||8
1646109910000|2022-03-01 04:45:10|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|8
1646109930000|2022-03-01 04:45:30|||||||||1
1646109980000|2022-03-01 04:46:20|||||||||4
1646110010000|2022-03-01 04:46:50|||||||||1
1646110020000|2022-03-01 04:47:00|335.4|335.2|335.4|335.25|335.4|335.25|335.4|335.2|31
1646110030000|2022-03-01 04:47:10|||||||||3
1646110040000|2022-03-01 04:47:20|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|7
1646110060000|2022-03-01 04:47:40|||||||||1
1646110090000|2022-03-01 04:48:10|||||||||1
1646110100000|2022-03-01 04:48:20|||||||||1
1646110110000|2022-03-01 04:48:30|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|10
1646110150000|2022-03-01 04:49:10|||||||||1
1646110160000|2022-03-01 04:49:20|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|6
1646110180000|2022-03-01 04:49:40|335.45|335.3|335.45|335.3|335.45|335.3|335.45|335.3|9
1646110190000|2022-03-01 04:49:50||335.25||335.25||335.25||335.25|5
1646110200000|2022-03-01 04:50:00||335.3||335.3||335.3||335.3|0
1646110220000|2022-03-01 04:50:20|||||||||3
1646110230000|2022-03-01 04:50:30|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|10
1646110240000|2022-03-01 04:50:40|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|16
1646110280000|2022-03-01 04:51:20|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|9
1646110300000|2022-03-01 04:51:40|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|4
1646110340000|2022-03-01 04:52:20|||||||||1
1646110350000|2022-03-01 04:52:30|||||||||1
1646110360000|2022-03-01 04:52:40|||||||||2
1646110390000|2022-03-01 04:53:10|335.45|335.3|335.4|335.25|335.45|335.3|335.4|335.25|8
1646110410000|2022-03-01 04:53:30|||||||||1
1646110430000|2022-03-01 04:53:50|||||||||1
1646110460000|2022-03-01 04:54:20|||||||||1
1646110470000|2022-03-01 04:54:30|||||||||1
1646110480000|2022-03-01 04:54:40|||||||||1
1646110510000|2022-03-01 04:55:10|||||||||1
1646110530000|2022-03-01 04:55:30|||||||||1
1646110540000|2022-03-01 04:55:40|||||||||1
1646110550000|2022-03-01 04:55:50|||||||||3
1646110600000|2022-03-01 04:56:40|||||||||2
1646110610000|2022-03-01 04:56:50|||||||||2
1646110650000|2022-03-01 04:57:30|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|14
1646110660000|2022-03-01 04:57:40|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|4
1646110680000|2022-03-01 04:58:00|335.45|335.3|335.5|335.35|335.5|335.35|335.45|335.3|21
1646110690000|2022-03-01 04:58:10|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|1
1646110700000|2022-03-01 04:58:20|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|9
1646110710000|2022-03-01 04:58:30|||||||||4
1646110720000|2022-03-01 04:58:40|||||||||1
1646110730000|2022-03-01 04:58:50|||||||||1
1646110780000|2022-03-01 04:59:40|||||||||1
1646110790000|2022-03-01 04:59:50|||||||||1
1646110800000|2022-03-01 05:00:00|335.65|335.5|335.7|335.5|335.75|335.6|335.65|335.5|81
1646110810000|2022-03-01 05:00:10|335.65|335.45|335.65|335.45|335.65|335.45|335.6|335.45|5
1646110820000|2022-03-01 05:00:20|335.6|335.4|335.55|335.4|335.6|335.4|335.55|335.4|5
1646110830000|2022-03-01 05:00:30|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|1
1646110850000|2022-03-01 05:00:50|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|4
1646110860000|2022-03-01 05:01:00|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|2
1646110870000|2022-03-01 05:01:10|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|4
1646110880000|2022-03-01 05:01:20||335.35||335.4||335.4||335.35|5
1646110910000|2022-03-01 05:01:50|335.6|335.45|335.55|335.4|335.6|335.45|335.55|335.4|16
1646110950000|2022-03-01 05:02:30|||||||||1
1646110960000|2022-03-01 05:02:40|335.5|335.35|335.5|335.35|335.5|335.35|335.5|335.35|4
1646110970000|2022-03-01 05:02:50||335.3||335.3||335.35||335.3|8
1646110980000|2022-03-01 05:03:00|335.45||335.45||335.45||335.45||0
1646111020000|2022-03-01 05:03:40|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.25|4
1646111030000|2022-03-01 05:03:50|||||||||1
1646111050000|2022-03-01 05:04:10|335.35|335.2|335.3|335.15|335.35|335.2|335.3|335.15|14
1646111060000|2022-03-01 05:04:20|335.25|335.1|335.15|335|335.25|335.1|335.15|335|6
1646111070000|2022-03-01 05:04:30||334.95||334.95||334.95||334.95|9
1646111080000|2022-03-01 05:04:40|335.2|335|335.2|335|335.2|335.05|335.2|335|35
1646111090000|2022-03-01 05:04:50|335.15|334.95|335.15|334.95|335.15|334.95|335.15|334.95|0
1646111100000|2022-03-01 05:05:00||335||335||335||335|0
1646111120000|2022-03-01 05:05:20|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|11
1646111130000|2022-03-01 05:05:30|335.15|335|335.15|335|335.15|335|335.15|335|3
1646111140000|2022-03-01 05:05:40|335.25|335.05|335.25|335.1|335.25|335.1|335.25|335.05|14
1646111150000|2022-03-01 05:05:50||335.05||335.1||335.1||335.05|2
1646111160000|2022-03-01 05:06:00|||||||||2
1646111200000|2022-03-01 05:06:40||335.05||335.1||335.1||335.05|3
1646111220000|2022-03-01 05:07:00||335.05||335.05||335.1||335.05|6
1646111230000|2022-03-01 05:07:10||335.1||335.1||335.1||335.1|0
1646111250000|2022-03-01 05:07:30|||||||||1
1646111280000|2022-03-01 05:08:00|||||||||2
1646111310000|2022-03-01 05:08:30|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|21
1646111320000|2022-03-01 05:08:40|335.3|335.15|335.35|335.2|335.35|335.2|335.3|335.15|10
1646111330000|2022-03-01 05:08:50|335.3|335.15|335.3|335.15|335.3|335.15|335.3|335.15|1
1646111340000|2022-03-01 05:09:00|||||||||1
1646111350000|2022-03-01 05:09:10|||||||||4
1646111370000|2022-03-01 05:09:30|||||||||1
1646111400000|2022-03-01 05:10:00|335.25|335.1|335.25|335.1|335.25|335.1|335.25|335.1|5
1646111410000|2022-03-01 05:10:10|||||||||1
1646111420000|2022-03-01 05:10:20|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|2
1646111430000|2022-03-01 05:10:30||335||335||335||335|1
1646111440000|2022-03-01 05:10:40|335.15|335.05|335.2|335.05|335.2|335.05|335.15|335.05|3
1646111450000|2022-03-01 05:10:50|335.15|335|335.15|335|335.15|335.05|335.15|335|2
1646111460000|2022-03-01 05:11:00||334.95||334.95||334.95||334.95|4
1646111470000|2022-03-01 05:11:10||335||335||335||335|3
1646111480000|2022-03-01 05:11:20|335.2|335.05|335.2|335.05|335.2|335.05|335.2|335.05|14
1646111490000|2022-03-01 05:11:30|335.15|335|335.2|335|335.2|335.05|335.15|335|4
1646111500000|2022-03-01 05:11:40||335.05||335.05||335.05||335|0
1646111520000|2022-03-01 05:12:00|||||||||1
1646111540000|2022-03-01 05:12:20|||||||||1
1646111550000|2022-03-01 05:12:30|||||||||1
1646111560000|2022-03-01 05:12:40|335.15|335|335.2|335.05|335.2|335.05|335.15|335|5
1646111570000|2022-03-01 05:12:50|335.15|334.95|335.15|334.95|335.15|334.95|335.15|334.95|3
1646111580000|2022-03-01 05:13:00|335.1|335|335.15|335|335.15|335|335.1|334.95|1
1646111600000|2022-03-01 05:13:20|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|7
1646111610000|2022-03-01 05:13:30|335.05|334.85|335.05|334.9|335.05|334.9|335.05|334.85|8
1646111620000|2022-03-01 05:13:40|335|334.85|335|334.85|335|334.85|335|334.85|10
1646111630000|2022-03-01 05:13:50|334.95|334.8|335|334.85|335|334.85|334.95|334.8|14
1646111640000|2022-03-01 05:14:00|||||||||2
1646111650000|2022-03-01 05:14:10|334.95|334.8|334.95|334.8|334.95|334.85|334.95|334.8|2
1646111660000|2022-03-01 05:14:20|||||||||1
1646111690000|2022-03-01 05:14:50|335|334.85|335|334.85|335|334.85|335|334.85|21
1646111710000|2022-03-01 05:15:10|334.95|334.8|334.95|334.8|335|334.8|334.95|334.8|9
1646111720000|2022-03-01 05:15:20|334.9|334.75|334.9|334.75|334.9|334.8|334.9|334.75|8
1646111730000|2022-03-01 05:15:30|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|8
1646111740000|2022-03-01 05:15:40|334.8|334.65|334.85|334.65|334.85|334.65|334.8|334.65|3
1646111750000|2022-03-01 05:15:50||334.7||334.7||334.7||334.65|3
1646111760000|2022-03-01 05:16:00|||||||||1
1646111790000|2022-03-01 05:16:30||334.65||334.7||334.7||334.65|11
1646111820000|2022-03-01 05:17:00|334.95|334.75|334.95|334.8|334.95|334.8|334.9|334.75|18
1646111830000|2022-03-01 05:17:10|335|334.85|335|334.85|335|334.85|335|334.85|31
1646111840000|2022-03-01 05:17:20||334.8||334.85||334.85||334.8|2
1646111850000|2022-03-01 05:17:30|||||||||1
1646111860000|2022-03-01 05:17:40|335.05|334.9|335.15|334.95|335.15|334.95|335.05|334.9|14
1646111870000|2022-03-01 05:17:50|335.1|334.9|335|334.85|335.1|334.95|335|334.85|4
1646111880000|2022-03-01 05:18:00|||||||||17
1646111910000|2022-03-01 05:18:30|||||||||1
1646111940000|2022-03-01 05:19:00|||||||||1
1646111950000|2022-03-01 05:19:10|||||||||5
1646111960000|2022-03-01 05:19:20|335.1|334.9|335.1|334.95|335.1|334.95|335.1|334.9|8
1646111970000|2022-03-01 05:19:30|335.15|335|335.15|335|335.15|335|335.15|335|5
1646111980000|2022-03-01 05:19:40|335.1|334.95|335.05|334.9|335.1|334.95|335.05|334.9|11
1646111990000|2022-03-01 05:19:50|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.9|4
1646112000000|2022-03-01 05:20:00|335.05|334.9|335.2|335|335.2|335|335.05|334.9|12
1646112020000|2022-03-01 05:20:20|335.15||335.2||335.2||335.15||0
1646112030000|2022-03-01 05:20:30|335.15|335.05|335.15|335|335.2|335.05|335.15|335|2
1646112040000|2022-03-01 05:20:40|||||||||1
1646112060000|2022-03-01 05:21:00|335.1|334.95|335.05|334.9|335.1|334.95|335.05|334.9|13
1646112080000|2022-03-01 05:21:20|335.1|334.95|335.15|335|335.15|335|335.1|334.95|12
1646112100000|2022-03-01 05:21:40||334.95||335||335||334.95|10
1646112120000|2022-03-01 05:22:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.9|7
1646112140000|2022-03-01 05:22:20|||||||||1
1646112160000|2022-03-01 05:22:40|||||||||2
1646112180000|2022-03-01 05:23:00|||||||||4
1646112210000|2022-03-01 05:23:30|335.15|335|335.2|335.05|335.2|335.05|335.15|335|10
1646112220000|2022-03-01 05:23:40|||||||||8
1646112230000|2022-03-01 05:23:50|335.15|335|335.15|335|335.15|335|335.15|335|4
1646112240000|2022-03-01 05:24:00||334.95||334.95||334.95||334.95|3
1646112250000|2022-03-01 05:24:10|335.1||335.1||335.1||335.1||4
1646112290000|2022-03-01 05:24:50|335.15|335|335.2|335.05|335.2|335.05|335.15|335|8
1646112300000|2022-03-01 05:25:00|335.15|335|335.1|334.95|335.15|335|335.1|334.95|7
1646112330000|2022-03-01 05:25:30|||||||||1
1646112340000|2022-03-01 05:25:40|335.05|334.9|335.05|334.9|335.1|334.9|335.05|334.9|3
1646112350000|2022-03-01 05:25:50|||||||||2
1646112360000|2022-03-01 05:26:00|||||||||1
1646112380000|2022-03-01 05:26:20|||||||||1
1646112400000|2022-03-01 05:26:40|335|334.85|335|334.85|335|334.85|335|334.85|2
1646112420000|2022-03-01 05:27:00||334.8||334.8||334.85||334.8|12
1646112430000|2022-03-01 05:27:10|334.95|334.85|334.95|334.8|334.95|334.85|334.95|334.8|0
1646112440000|2022-03-01 05:27:20||334.75||334.8||334.8||334.75|3
1646112460000|2022-03-01 05:27:40||334.75||334.75||334.75||334.75|2
1646112470000|2022-03-01 05:27:50|334.9||334.95||334.95||334.9||1
1646112480000|2022-03-01 05:28:00|334.9|334.8|334.95|334.8|334.95|334.8|334.9|334.8|1
1646112490000|2022-03-01 05:28:10||334.75||334.8||334.8||334.75|2
1646112500000|2022-03-01 05:28:20|||||||||1
1646112530000|2022-03-01 05:28:50|335|334.85|335.05|334.9|335.1|334.95|335|334.85|16
1646112540000|2022-03-01 05:29:00|335|334.85|335|334.85|335.05|334.85|335|334.85|4
1646112550000|2022-03-01 05:29:10|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.85|4
1646112560000|2022-03-01 05:29:20||334.85||334.9||334.9||334.85|3
1646112580000|2022-03-01 05:29:40|335|334.85|335.05|334.85|335.05|334.85|335|334.85|4
1646112590000|2022-03-01 05:29:50|335|334.9|335.05|334.9|335.05|334.9|335|334.9|0
1646112600000|2022-03-01 05:30:00|||||||||2
1646112650000|2022-03-01 05:30:50|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|9
1646112660000|2022-03-01 05:31:00|||||||||1
1646112690000|2022-03-01 05:31:30|||||||||1
1646112700000|2022-03-01 05:31:40|335.15|335|335.15|335|335.15|335|335.15|335|6
1646112720000|2022-03-01 05:32:00||334.95||335||335||334.95|13
1646112760000|2022-03-01 05:32:40|335.1|334.95|335.15|335|335.15|335|335.1|334.95|10
1646112780000|2022-03-01 05:33:00|||||||||1
1646112800000|2022-03-01 05:33:20|335.1|334.95|335.1|334.95|335.15|334.95|335.1|334.95|3
1646112840000|2022-03-01 05:34:00|||||||||2
1646112850000|2022-03-01 05:34:10|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|5
1646112900000|2022-03-01 05:35:00|335|334.85|335|334.85|335|334.85|335|334.85|9
1646112910000|2022-03-01 05:35:10|334.95|334.8|334.95|334.8|334.95|334.85|334.95|334.8|5
1646112920000|2022-03-01 05:35:20|335|334.85|335|334.85|335|334.85|335|334.85|9
1646112930000|2022-03-01 05:35:30|335.05|334.9|335|334.85|335.05|334.9|335|334.85|9
1646112950000|2022-03-01 05:35:50|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|5
1646112960000|2022-03-01 05:36:00|||||||||1
1646112970000|2022-03-01 05:36:10|||||||||1
1646112980000|2022-03-01 05:36:20|||||||||1
1646112990000|2022-03-01 05:36:30|335|334.85|335|334.85|335|334.85|335|334.85|2
1646113010000|2022-03-01 05:36:50|||||||||2
1646113020000|2022-03-01 05:37:00|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|3
1646113030000|2022-03-01 05:37:10|335|334.85|335|334.8|335|334.85|335|334.8|5
1646113040000|2022-03-01 05:37:20|334.95|334.85|334.95|334.8|334.95|334.85|334.95|334.8|0
1646113050000|2022-03-01 05:37:30|||||||||1
1646113060000|2022-03-01 05:37:40|334.9|334.75|334.9|334.7|334.95|334.8|334.9|334.7|12
1646113070000|2022-03-01 05:37:50|334.85||334.85||334.9||334.85||1
1646113080000|2022-03-01 05:38:00|||||||||1
1646113110000|2022-03-01 05:38:30|334.8|334.65|334.85|334.7|334.85|334.7|334.8|334.65|29
1646113120000|2022-03-01 05:38:40|||||||||1
1646113130000|2022-03-01 05:38:50|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|4
1646113140000|2022-03-01 05:39:00|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.65|10
1646113150000|2022-03-01 05:39:10|334.85|334.7|334.85|334.7|334.85|334.7|334.8|334.65|5
1646113180000|2022-03-01 05:39:40|334.8|334.65|334.85|334.7|334.85|334.7|334.8|334.65|3
1646113190000|2022-03-01 05:39:50|||||||||1
1646113200000|2022-03-01 05:40:00|||||||||1
1646113210000|2022-03-01 05:40:10|334.9|334.75|334.8|334.65|334.9|334.75|334.8|334.65|27
1646113220000|2022-03-01 05:40:20|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.65|11
1646113230000|2022-03-01 05:40:30|334.75|334.6|334.75|334.6|334.8|334.6|334.75|334.6|13
1646113240000|2022-03-01 05:40:40|334.7|334.55|334.7|334.55|334.75|334.55|334.7|334.55|39
1646113250000|2022-03-01 05:40:50|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|12
1646113260000|2022-03-01 05:41:00|334.6|334.45|334.65|334.45|334.65|334.5|334.6|334.45|21
1646113270000|2022-03-01 05:41:10|334.6|334.5|334.65|334.45|334.65|334.5|334.6|334.45|4
1646113280000|2022-03-01 05:41:20|334.7|334.5|334.7|334.5|334.7|334.55|334.7|334.5|33
1646113290000|2022-03-01 05:41:30|334.75|334.55|334.75|334.6|334.75|334.6|334.7|334.5|33
1646113300000|2022-03-01 05:41:40|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|14
1646113310000|2022-03-01 05:41:50|||||||||1
1646113320000|2022-03-01 05:42:00|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|11
1646113330000|2022-03-01 05:42:10|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|3
1646113340000|2022-03-01 05:42:20|334.7|334.55|334.75|334.6|334.75|334.6|334.7|334.55|14
1646113360000|2022-03-01 05:42:40|||||||||1
1646113370000|2022-03-01 05:42:50||334.55||334.55||334.55||334.55|5
1646113380000|2022-03-01 05:43:00|334.7|334.6|334.75|334.6|334.75|334.6|334.7|334.55|12
1646113390000|2022-03-01 05:43:10|334.7|334.55|334.7|334.55|334.75|334.6|334.7|334.55|7
1646113400000|2022-03-01 05:43:20|334.75|334.6|334.75|334.6|334.75|334.6|334.7|334.55|11
1646113410000|2022-03-01 05:43:30|334.8|334.65|334.75|334.6|334.8|334.65|334.75|334.6|13
1646113420000|2022-03-01 05:43:40|334.7|334.55|334.75|334.55|334.75|334.6|334.7|334.55|24
1646113430000|2022-03-01 05:43:50|334.7||334.7||334.7||334.7||1
1646113440000|2022-03-01 05:44:00|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|11
1646113450000|2022-03-01 05:44:10|||||||||8
1646113460000|2022-03-01 05:44:20|||||||||1
1646113470000|2022-03-01 05:44:30|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|3
1646113480000|2022-03-01 05:44:40|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|9
1646113500000|2022-03-01 05:45:00|||||||||1
1646113510000|2022-03-01 05:45:10|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|5
1646113530000|2022-03-01 05:45:30|||||||||1
1646113550000|2022-03-01 05:45:50|||||||||3
1646113560000|2022-03-01 05:46:00|||||||||1
1646113570000|2022-03-01 05:46:10|||||||||1
1646113580000|2022-03-01 05:46:20|334.7|334.55|334.7|334.55|334.75|334.6|334.7|334.55|65
1646113590000|2022-03-01 05:46:30|||||||||1
1646113600000|2022-03-01 05:46:40|334.65|334.5|334.65|334.5|334.65|334.5|334.65|334.5|1
1646113610000|2022-03-01 05:46:50|334.7|334.55|334.65|334.5|334.7|334.55|334.65|334.5|3
1646113620000|2022-03-01 05:47:00|334.7|334.55|334.7|334.5|334.7|334.55|334.7|334.5|3
1646113630000|2022-03-01 05:47:10||334.55||334.55||334.55||334.55|5
1646113650000|2022-03-01 05:47:30|||||||||2
1646113660000|2022-03-01 05:47:40|334.6|334.5|334.6|334.45|334.6|334.5|334.6|334.4|29
1646113670000|2022-03-01 05:47:50||334.4||334.45||334.45||334.4|22
1646113680000|2022-03-01 05:48:00|334.65||334.6||334.65||334.6||23
1646113690000|2022-03-01 05:48:10|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|7
1646113700000|2022-03-01 05:48:20|334.55|334.4|334.55|334.4|334.55|334.4|334.5|334.4|0
1646113710000|2022-03-01 05:48:30|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|9
1646113730000|2022-03-01 05:48:50|||||||||8
1646113750000|2022-03-01 05:49:10|||||||||1
1646113760000|2022-03-01 05:49:20|||||||||2
1646113770000|2022-03-01 05:49:30||334.3||334.35||334.35||334.3|32
1646113780000|2022-03-01 05:49:40|||||||||1
1646113800000|2022-03-01 05:50:00|||||||||1
1646113810000|2022-03-01 05:50:10|||||||||2
1646113820000|2022-03-01 05:50:20|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|25
1646113830000|2022-03-01 05:50:30|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|17
1646113860000|2022-03-01 05:51:00|||||||||1
1646113890000|2022-03-01 05:51:30|||||||||1
1646113900000|2022-03-01 05:51:40|334.5|334.35|334.5|334.35|334.5|334.35|334.5|334.35|9
1646113910000|2022-03-01 05:51:50|334.45|334.3|334.45|334.3|334.45|334.3|334.45|334.3|8
1646113920000|2022-03-01 05:52:00|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|30
1646113930000|2022-03-01 05:52:10|||||||||1
1646113940000|2022-03-01 05:52:20|334.6||334.55||334.6||334.55||4
1646113970000|2022-03-01 05:52:50||334.35||334.35||334.4||334.35|4
1646113980000|2022-03-01 05:53:00||334.4||334.35||334.4||334.35|0
1646113990000|2022-03-01 05:53:10|334.5|334.4|334.55|334.4|334.55|334.4|334.5|334.4|3
1646114020000|2022-03-01 05:53:40|334.6|334.45|334.6|334.45|334.6|334.45|334.6|334.45|10
1646114040000|2022-03-01 05:54:00|||||||||1
1646114050000|2022-03-01 05:54:10|334.55|334.4|334.55|334.4|334.55|334.4|334.55|334.4|18
1646114060000|2022-03-01 05:54:20|334.6|334.45|334.6|334.45|334.6|334.45|334.55|334.45|2
1646114080000|2022-03-01 05:54:40|||||||||2
1646114090000|2022-03-01 05:54:50|334.65|334.5|334.7|334.55|334.7|334.55|334.65|334.5|11
1646114100000|2022-03-01 05:55:00|334.65|334.5|334.65|334.5|334.7|334.55|334.65|334.5|20
1646114110000|2022-03-01 05:55:10|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|3
1646114120000|2022-03-01 05:55:20|||||||||4
1646114130000|2022-03-01 05:55:30|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|7
1646114140000|2022-03-01 05:55:40|334.8|334.65|334.8|334.65|334.8|334.65|334.75|334.65|4
1646114150000|2022-03-01 05:55:50|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|9
1646114170000|2022-03-01 05:56:10|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|8
1646114190000|2022-03-01 05:56:30|||||||||1
1646114200000|2022-03-01 05:56:40|||||||||1
1646114210000|2022-03-01 05:56:50|||||||||3
1646114220000|2022-03-01 05:57:00|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|9
1646114230000|2022-03-01 05:57:10|334.8|334.65|334.8|334.6|334.8|334.65|334.8|334.6|11
1646114240000|2022-03-01 05:57:20|334.75|334.65|334.85|334.65|334.85|334.65|334.75|334.65|40
1646114250000|2022-03-01 05:57:30|334.8|334.7|334.9|334.75|334.9|334.75|334.8|334.7|18
1646114260000|2022-03-01 05:57:40|||||||||1
1646114270000|2022-03-01 05:57:50|334.95||334.95||334.95||334.95||5
1646114300000|2022-03-01 05:58:20|334.9||334.9||334.9||334.9||1
1646114320000|2022-03-01 05:58:40||334.7||334.7||334.7||334.7|5
1646114330000|2022-03-01 05:58:50|334.85||334.85||334.85||334.85||0
1646114340000|2022-03-01 05:59:00|334.9|334.75|334.9|334.75|334.9|334.75|334.9|334.75|7
1646114350000|2022-03-01 05:59:10|334.95|334.7|334.95|334.8|334.95|334.8|334.95|334.7|8
1646114370000|2022-03-01 05:59:30|335|334.85|335|334.85|335|334.85|335|334.85|7
1646114380000|2022-03-01 05:59:40|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.75|14
1646114390000|2022-03-01 05:59:50||334.75||334.8||334.8||334.75|7
1646114400000|2022-03-01 06:00:00|335|334.85|335.05|334.9|335.05|334.9|335|334.8|31
1646114420000|2022-03-01 06:00:20|||||||||6
1646114430000|2022-03-01 06:00:30||334.85||334.85||334.9||334.85|9
1646114440000|2022-03-01 06:00:40|335|334.8|334.95|334.8|335|334.8|334.95|334.8|6
1646114450000|2022-03-01 06:00:50|335|334.85|335|334.85|335|334.85|335|334.85|5
1646114470000|2022-03-01 06:01:10|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|4
1646114480000|2022-03-01 06:01:20||334.75||334.8||334.8||334.75|10
1646114500000|2022-03-01 06:01:40|||||||||2
1646114520000|2022-03-01 06:02:00||334.75||334.8||334.8||334.75|8
1646114530000|2022-03-01 06:02:10|||||||||1
1646114540000|2022-03-01 06:02:20|||||||||1
1646114560000|2022-03-01 06:02:40|335|334.85|335|334.85|335|334.85|335|334.85|14
1646114580000|2022-03-01 06:03:00|||||||||1
1646114590000|2022-03-01 06:03:10|334.95|334.8|334.95|334.8|335|334.8|334.95|334.8|9
1646114600000|2022-03-01 06:03:20|335|334.85|335|334.85|335|334.85|335|334.85|5
1646114620000|2022-03-01 06:03:40|335.05|334.9|335|334.85|335.05|334.9|335|334.85|18
1646114630000|2022-03-01 06:03:50|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|17
1646114640000|2022-03-01 06:04:00|335|334.85|335.05|334.85|335.05|334.85|335|334.85|8
1646114650000|2022-03-01 06:04:10|335|334.9|335.05|334.9|335.05|334.9|335|334.85|17
1646114660000|2022-03-01 06:04:20|||||||||2
1646114670000|2022-03-01 06:04:30|||||||||1
1646114680000|2022-03-01 06:04:40|||||||||1
1646114690000|2022-03-01 06:04:50|||||||||1
1646114700000|2022-03-01 06:05:00|335|334.85|335.05|334.9|335.05|334.9|335|334.85|22
1646114710000|2022-03-01 06:05:10|335|334.85|335|334.85|335.05|334.9|335|334.85|4
1646114720000|2022-03-01 06:05:20|||||||||1
1646114730000|2022-03-01 06:05:30|||||||||1
1646114740000|2022-03-01 06:05:40|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|4
1646114760000|2022-03-01 06:06:00|||||||||1
1646114770000|2022-03-01 06:06:10|335|334.85|335|334.85|335|334.85|335|334.85|11
1646114780000|2022-03-01 06:06:20|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|6
1646114800000|2022-03-01 06:06:40|335|334.85|335|334.85|335|334.85|335|334.85|4
1646114830000|2022-03-01 06:07:10||334.8||334.8||334.8||334.8|21
1646114840000|2022-03-01 06:07:20|334.95||334.95||334.95||334.95||9
1646114850000|2022-03-01 06:07:30|||||||||1
1646114860000|2022-03-01 06:07:40|||||||||1
1646114870000|2022-03-01 06:07:50|334.9|334.75|334.95|334.8|334.95|334.8|334.9|334.75|18
1646114880000|2022-03-01 06:08:00|334.9|334.75|334.9|334.75|334.95|334.8|334.9|334.75|4
1646114890000|2022-03-01 06:08:10|||||||||9
1646114900000|2022-03-01 06:08:20|||||||||1
1646114910000|2022-03-01 06:08:30|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|12
1646114920000|2022-03-01 06:08:40|334.9|334.75|334.85|334.7|334.9|334.75|334.85|334.7|19
1646114930000|2022-03-01 06:08:50|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|15
1646114940000|2022-03-01 06:09:00||334.6||334.65||334.65||334.6|13
1646114950000|2022-03-01 06:09:10|||||||||3
1646114960000|2022-03-01 06:09:20|||||||||1
1646114970000|2022-03-01 06:09:30|||||||||2
1646114980000|2022-03-01 06:09:40|||||||||1
1646114990000|2022-03-01 06:09:50|||||||||1
1646115000000|2022-03-01 06:10:00|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|7
1646115010000|2022-03-01 06:10:10|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|13
1646115020000|2022-03-01 06:10:20|||||||||1
1646115030000|2022-03-01 06:10:30|||||||||1
1646115040000|2022-03-01 06:10:40|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.55|10
1646115050000|2022-03-01 06:10:50|334.7|334.55|334.75|334.55|334.75|334.55|334.7|334.55|3
1646115060000|2022-03-01 06:11:00||334.6||334.6||334.6||334.6|0
1646115080000|2022-03-01 06:11:20|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|14
1646115090000|2022-03-01 06:11:30|||||||||1
1646115100000|2022-03-01 06:11:40|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|10
1646115110000|2022-03-01 06:11:50|||||||||1
1646115120000|2022-03-01 06:12:00|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|10
1646115130000|2022-03-01 06:12:10|||||||||1
1646115140000|2022-03-01 06:12:20|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|7
1646115160000|2022-03-01 06:12:40|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|8
1646115170000|2022-03-01 06:12:50|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.65|7
1646115200000|2022-03-01 06:13:20|||||||||2
1646115220000|2022-03-01 06:13:40|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|13
1646115240000|2022-03-01 06:14:00|||||||||1
1646115260000|2022-03-01 06:14:20|334.8|334.65|334.85|334.65|334.85|334.7|334.8|334.65|18
1646115270000|2022-03-01 06:14:30||334.7||334.7||334.7||334.7|2
1646115280000|2022-03-01 06:14:40||334.65||334.7||334.7||334.65|3
1646115290000|2022-03-01 06:14:50|||||||||3
1646115300000|2022-03-01 06:15:00|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|3
1646115310000|2022-03-01 06:15:10|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.65|15
1646115320000|2022-03-01 06:15:20|334.8|334.65|334.75|334.6|334.8|334.65|334.75|334.6|25
1646115330000|2022-03-01 06:15:30|334.7|334.55|334.75|334.6|334.75|334.6|334.7|334.55|15
1646115340000|2022-03-01 06:15:40|334.7|334.55|334.65|334.5|334.7|334.55|334.65|334.5|22
1646115350000|2022-03-01 06:15:50|||||||||1
1646115360000|2022-03-01 06:16:00|334.7|334.55|334.7|334.55|334.7|334.55|334.7|334.55|19
1646115370000|2022-03-01 06:16:10|334.75|334.6|334.7|334.55|334.75|334.6|334.7|334.55|14
1646115380000|2022-03-01 06:16:20|334.75|334.6|334.75|334.6|334.75|334.6|334.75|334.6|10
1646115390000|2022-03-01 06:16:30|334.8||334.8||334.8||334.75||12
1646115400000|2022-03-01 06:16:40|334.75||334.75||334.75||334.75||0
1646115420000|2022-03-01 06:17:00|334.8|334.65|334.8|334.65|334.8|334.65|334.8|334.65|12
1646115430000|2022-03-01 06:17:10|||||||||12
1646115440000|2022-03-01 06:17:20|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|15
1646115470000|2022-03-01 06:17:50|334.85|334.7|334.85|334.7|334.85|334.7|334.85|334.7|18
1646115480000|2022-03-01 06:18:00|334.9|334.75|334.9|334.75|334.9|334.75|334.8|334.65|70
1646115490000|2022-03-01 06:18:10|334.95|334.8|334.95|334.8|334.95|334.8|334.95|334.8|49
1646115500000|2022-03-01 06:18:20|335|334.85|335|334.85|335|334.85|334.95|334.8|25
1646115520000|2022-03-01 06:18:40|||||||||23
1646115530000|2022-03-01 06:18:50|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|17
1646115550000|2022-03-01 06:19:10|335.1|334.95|335.05|334.9|335.1|334.95|335|334.85|35
1646115560000|2022-03-01 06:19:20|335|334.85|335|334.85|335|334.9|335|334.85|9
1646115570000|2022-03-01 06:19:30|334.95|334.8|334.95|334.8|335|334.8|334.95|334.8|14
1646115580000|2022-03-01 06:19:40|335|334.85|335|334.8|335|334.85|334.95|334.8|8
1646115590000|2022-03-01 06:19:50|334.95|334.85|335.05|334.9|335.05|334.9|334.95|334.8|14
1646115600000|2022-03-01 06:20:00|335.1|334.95|335.1|334.95|335.15|335|335.1|334.95|17
1646115610000|2022-03-01 06:20:10|335.05|334.9|335|334.85|335.05|334.9|335|334.85|12
1646115620000|2022-03-01 06:20:20|335.05|334.9|335.05|334.9|335.05|334.9|335.05|334.9|10
1646115630000|2022-03-01 06:20:30|335|334.85|335.05|334.9|335.05|334.9|335|334.85|5
1646115640000|2022-03-01 06:20:40|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|15
1646115650000|2022-03-01 06:20:50|335.05|334.9|335.05|334.9|335.05|334.95|335.05|334.9|8
1646115660000|2022-03-01 06:21:00|335.1|334.95|335.1|334.95|335.1|334.95|335.1|334.95|6
1646115680000|2022-03-01 06:21:20|335.15|335|335.15|335|335.15|335|335.15|335|43
1646115690000|2022-03-01 06:21:30|335.2||335.15||335.2||335.15||15
1646115700000|2022-03-01 06:21:40|335.2|335.05|335.3|335.15|335.35|335.15|335.2|335.05|66
1646115710000|2022-03-01 06:21:50||335.1||335.15||335.15||335.1|66
1646115730000|2022-03-01 06:22:10|335.25|335.1|335.3|335.15|335.3|335.15|335.25|335.1|20
1646115740000|2022-03-01 06:22:20|||||||||2
1646115750000|2022-03-01 06:22:30|||||||||1
1646115760000|2022-03-01 06:22:40|||||||||1
1646115770000|2022-03-01 06:22:50|||||||||1
1646115790000|2022-03-01 06:23:10||335.1||335.15||335.15||335.1|18
1646115800000|2022-03-01 06:23:20|335.35|335.2|335.35|335.2|335.35|335.2|335.35|335.2|21
1646115820000|2022-03-01 06:23:40|335.4|335.25|335.4|335.25|335.4|335.25|335.4|335.2|54
1646115840000|2022-03-01 06:24:00|335.45|335.3|335.4|335.25|335.5|335.35|335.4|335.25|43
1646115850000|2022-03-01 06:24:10|335.45|335.3|335.45|335.3|335.45|335.3|335.4|335.3|11
1646115860000|2022-03-01 06:24:20|335.5|335.35|335.45|335.3|335.5|335.35|335.45|335.3|32
1646115880000|2022-03-01 06:24:40|335.5|335.35|335.5|335.35|335.5|335.35|335.45|335.35|6
1646115890000|2022-03-01 06:24:50|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|2
1646115900000|2022-03-01 06:25:00|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|5
1646115910000|2022-03-01 06:25:10|335.55|335.4|335.6|335.45|335.6|335.45|335.55|335.4|8
1646115930000|2022-03-01 06:25:30|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|10
1646115940000|2022-03-01 06:25:40|||||||||5
1646115950000|2022-03-01 06:25:50|335.7|335.55|335.65|335.5|335.7|335.55|335.65|335.5|48
1646115960000|2022-03-01 06:26:00|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|17
1646115970000|2022-03-01 06:26:10|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|10
1646115980000|2022-03-01 06:26:20|335.6|335.45|335.55|335.4|335.6|335.45|335.55|335.4|7
1646115990000|2022-03-01 06:26:30|||||||||1
1646116000000|2022-03-01 06:26:40|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.45|3
1646116010000|2022-03-01 06:26:50|335.55|335.4|335.6|335.4|335.6|335.4|335.55|335.4|5
1646116020000|2022-03-01 06:27:00|335.55|335.45|335.6|335.45|335.6|335.45|335.55|335.4|8
1646116030000|2022-03-01 06:27:10|335.55|335.4|335.5|335.35|335.6|335.4|335.5|335.35|10
1646116040000|2022-03-01 06:27:20|335.45|335.3|335.45|335.3|335.45|335.35|335.45|335.3|17
1646116050000|2022-03-01 06:27:30|335.5|335.35|335.55|335.35|335.55|335.35|335.5|335.35|21
1646116060000|2022-03-01 06:27:40||335.4||335.4||335.4||335.4|1
1646116070000|2022-03-01 06:27:50|||||||||1
1646116080000|2022-03-01 06:28:00|335.6|335.45|335.6|335.45|335.6|335.45|335.6|335.4|8
1646116090000|2022-03-01 06:28:10|335.65|335.4|335.7|335.5|335.7|335.5|335.65|335.4|25
1646116100000|2022-03-01 06:28:20|335.75|335.55|335.7|335.55|335.75|335.6|335.7|335.55|4
1646116110000|2022-03-01 06:28:30|||||||||1
1646116140000|2022-03-01 06:29:00|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|20
1646116150000|2022-03-01 06:29:10||335.55||335.6||335.6||335.55|5
1646116160000|2022-03-01 06:29:20|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.6|87
1646116170000|2022-03-01 06:29:30|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|12
1646116180000|2022-03-01 06:29:40|||||||||4
1646116190000|2022-03-01 06:29:50|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|35
1646116210000|2022-03-01 06:30:10|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|10
1646116220000|2022-03-01 06:30:20|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|11
1646116230000|2022-03-01 06:30:30|335.85|335.7|335.9|335.7|335.9|335.7|335.85|335.7|5
1646116240000|2022-03-01 06:30:40|335.85|335.75|335.9|335.75|335.9|335.75|335.85|335.7|9
1646116250000|2022-03-01 06:30:50||335.7||335.75||335.75||335.7|7
1646116260000|2022-03-01 06:31:00|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|40
1646116270000|2022-03-01 06:31:10|||||||||6
1646116280000|2022-03-01 06:31:20|||||||||1
1646116300000|2022-03-01 06:31:40|||||||||1
1646116320000|2022-03-01 06:32:00|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|14
1646116330000|2022-03-01 06:32:10|335.95|335.8|335.95|335.8|335.95|335.8|335.9|335.75|9
1646116340000|2022-03-01 06:32:20||335.75||335.8||335.8||335.75|13
1646116350000|2022-03-01 06:32:30|||||||||1
1646116360000|2022-03-01 06:32:40|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|5
1646116370000|2022-03-01 06:32:50|||||||||2
1646116380000|2022-03-01 06:33:00|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|9
1646116390000|2022-03-01 06:33:10|||||||||1
1646116400000|2022-03-01 06:33:20|335.9|335.75|335.95|335.75|335.95|335.8|335.9|335.75|15
1646116410000|2022-03-01 06:33:30|336|335.8|336|335.85|336|335.85|336|335.8|2
1646116430000|2022-03-01 06:33:50|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|13
1646116440000|2022-03-01 06:34:00|||||||||12
1646116450000|2022-03-01 06:34:10||335.7||335.7||335.75||335.7|20
1646116460000|2022-03-01 06:34:20|335.95|335.75|335.95|335.8|335.95|335.8|335.95|335.75|3
1646116470000|2022-03-01 06:34:30|336|335.85|336.05|335.85|336.05|335.85|336|335.85|15
1646116480000|2022-03-01 06:34:40|336.1|335.9|336.1|335.95|336.15|336|336.1|335.9|26
1646116490000|2022-03-01 06:34:50|336.15|336|336.15|336|336.15|336|336.1|336|4
1646116500000|2022-03-01 06:35:00|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|36
1646116510000|2022-03-01 06:35:10|336.2|336.05|336.25|336.05|336.25|336.05|336.2|336.05|19
1646116520000|2022-03-01 06:35:20|336.2|336.1|336.3|336.15|336.3|336.15|336.2|336.05|16
1646116530000|2022-03-01 06:35:30|336.25|336.1|336.25|336.1|336.3|336.15|336.25|336.05|34
1646116540000|2022-03-01 06:35:40|336.2|336.05|336.25|336.1|336.25|336.1|336.2|336.05|5
1646116550000|2022-03-01 06:35:50|336.2|336.05|336.2|336.05|336.2|336.1|336.2|336.05|2
1646116560000|2022-03-01 06:36:00|336.25|336.1|336.25|336.05|336.25|336.1|336.2|336.05|27
1646116570000|2022-03-01 06:36:10|336.2|336.1|336.15|336|336.2|336.1|336.15|336|14
1646116580000|2022-03-01 06:36:20|336.2|336.05|336.2|336.05|336.2|336.05|336.15|336.05|2
1646116610000|2022-03-01 06:36:50|336.25|336.1|336.15|336|336.25|336.1|336.15|336|21
1646116620000|2022-03-01 06:37:00|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|11
1646116630000|2022-03-01 06:37:10|336.15|336|336.15|336|336.15|336|336.15|335.95|11
1646116640000|2022-03-01 06:37:20|336.2|335.95|336.15|336|336.2|336|336.15|335.95|6
1646116660000|2022-03-01 06:37:40|336.2|336.05|336.2|336.05|336.2|336.05|336.15|336|35
1646116680000|2022-03-01 06:38:00|||||||||1
1646116700000|2022-03-01 06:38:20|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|12
1646116710000|2022-03-01 06:38:30|336.3|336.15|336.35|336.2|336.35|336.2|336.3|336.15|34
1646116720000|2022-03-01 06:38:40|||||||||1
1646116730000|2022-03-01 06:38:50|||||||||2
1646116740000|2022-03-01 06:39:00|||||||||2
1646116750000|2022-03-01 06:39:10|||||||||23
1646116760000|2022-03-01 06:39:20|336.4|336.25|336.4|336.2|336.4|336.25|336.4|336.2|20
1646116770000|2022-03-01 06:39:30|336.35|336.25|336.35|336.2|336.35|336.25|336.35|336.2|3
1646116780000|2022-03-01 06:39:40|336.3|336.15|336.3|336.15|336.35|336.15|336.3|336.15|18
1646116790000|2022-03-01 06:39:50|336.25|336.1|336.25|336.1|336.25|336.15|336.25|336.1|6
1646116800000|2022-03-01 06:40:00|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336|14
1646116810000|2022-03-01 06:40:10||336||336.05||336.05||336|2
1646116820000|2022-03-01 06:40:20|336.25|336.1|336.35|336.2|336.35|336.2|336.25|336.1|23
1646116830000|2022-03-01 06:40:30|336.3|336.15|336.35|336.2|336.35|336.2|336.3|336.15|11
1646116840000|2022-03-01 06:40:40|||||||||3
1646116850000|2022-03-01 06:40:50|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|3
1646116860000|2022-03-01 06:41:00|||||||||5
1646116870000|2022-03-01 06:41:10|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|8
1646116880000|2022-03-01 06:41:20|336.4||336.35||336.4||336.35||7
1646116900000|2022-03-01 06:41:40|336.4|336.25|336.35|336.2|336.4|336.25|336.35|336.2|11
1646116910000|2022-03-01 06:41:50|336.4||336.35||336.4||336.35||0
1646116920000|2022-03-01 06:42:00||336.15||336.15||336.15||336.15|2
1646116930000|2022-03-01 06:42:10||336.2||336.15||336.2||336.15|0
1646116940000|2022-03-01 06:42:20||336.2||336.2||336.2||336.15|1
1646116950000|2022-03-01 06:42:30|336.4|336.25|336.4|336.2|336.4|336.25|336.4|336.2|9
1646116960000|2022-03-01 06:42:40|336.45|336.25|336.45|336.3|336.45|336.3|336.45|336.25|22
1646116980000|2022-03-01 06:43:00|||||||||1
1646116990000|2022-03-01 06:43:10|||||||||3
1646117010000|2022-03-01 06:43:30|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.35|8
1646117030000|2022-03-01 06:43:50|||||||||2
1646117040000|2022-03-01 06:44:00|||||||||3
1646117060000|2022-03-01 06:44:20|336.55|336.4|336.55|336.4|336.55|336.4|336.5|336.35|16
1646117070000|2022-03-01 06:44:30|336.6|336.45|336.55|336.4|336.6|336.45|336.55|336.4|15
1646117080000|2022-03-01 06:44:40|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.4|15
1646117090000|2022-03-01 06:44:50|336.65|336.5|336.6|336.45|336.65|336.5|336.6|336.45|46
1646117100000|2022-03-01 06:45:00|336.65|336.5|336.65|336.5|336.65|336.5|336.6|336.5|5
1646117110000|2022-03-01 06:45:10|336.6|336.45|336.65|336.5|336.65|336.5|336.6|336.45|19
1646117140000|2022-03-01 06:45:40|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|22
1646117150000|2022-03-01 06:45:50|336.65|336.5|336.7|336.5|336.7|336.5|336.65|336.5|6
1646117160000|2022-03-01 06:46:00|336.75|336.55|336.75|336.55|336.75|336.6|336.7|336.55|21
1646117170000|2022-03-01 06:46:10|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|2
1646117180000|2022-03-01 06:46:20|336.7||336.7||336.7||336.7||0
1646117190000|2022-03-01 06:46:30|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|3
1646117200000|2022-03-01 06:46:40|||||||||1
1646117210000|2022-03-01 06:46:50|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|8
1646117220000|2022-03-01 06:47:00|336.65|336.5|336.65|336.5|336.7|336.55|336.65|336.5|8
1646117240000|2022-03-01 06:47:20|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|4
1646117270000|2022-03-01 06:47:50|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|13
1646117280000|2022-03-01 06:48:00|||||||||4
1646117290000|2022-03-01 06:48:10|||||||||4
1646117300000|2022-03-01 06:48:20|||||||||7
1646117310000|2022-03-01 06:48:30|336.7|336.55|336.65|336.5|336.7|336.55|336.65|336.5|8
1646117320000|2022-03-01 06:48:40|||||||||3
1646117330000|2022-03-01 06:48:50|336.6|336.45|336.6|336.45|336.65|336.45|336.6|336.45|21
1646117340000|2022-03-01 06:49:00|||||||||5
1646117350000|2022-03-01 06:49:10|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|9
1646117360000|2022-03-01 06:49:20|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|10
1646117390000|2022-03-01 06:49:50|336.65|336.5|336.7|336.55|336.75|336.55|336.65|336.5|41
1646117400000|2022-03-01 06:50:00|||||||||5
1646117410000|2022-03-01 06:50:10|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|16
1646117420000|2022-03-01 06:50:20||336.5||336.55||336.55||336.5|7
1646117440000|2022-03-01 06:50:40|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|49
1646117450000|2022-03-01 06:50:50|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|26
1646117460000|2022-03-01 06:51:00|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.7|27
1646117470000|2022-03-01 06:51:10|336.85|336.7|336.9|336.75|336.9|336.75|336.85|336.7|16
1646117480000|2022-03-01 06:51:20|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|51
1646117520000|2022-03-01 06:52:00|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|15
1646117550000|2022-03-01 06:52:30|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|8
1646117560000|2022-03-01 06:52:40|||||||||1
1646117580000|2022-03-01 06:53:00||336.6||336.65||336.65||336.6|3
1646117590000|2022-03-01 06:53:10|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|2
1646117600000|2022-03-01 06:53:20|||||||||1
1646117610000|2022-03-01 06:53:30|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|14
1646117620000|2022-03-01 06:53:40|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|16
1646117630000|2022-03-01 06:53:50|||||||||4
1646117640000|2022-03-01 06:54:00|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|21
1646117650000|2022-03-01 06:54:10|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|9
1646117680000|2022-03-01 06:54:40|336.7|336.55|336.7|336.55|336.7|336.55|336.65|336.55|8
1646117690000|2022-03-01 06:54:50|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|17
1646117700000|2022-03-01 06:55:00|||||||||2
1646117710000|2022-03-01 06:55:10|||||||||1
1646117720000|2022-03-01 06:55:20|336.85|336.7|336.85|336.65|336.85|336.7|336.85|336.65|10
1646117730000|2022-03-01 06:55:30|336.8|336.7|336.85|336.65|336.85|336.7|336.8|336.65|13
1646117740000|2022-03-01 06:55:40|336.8|336.7|336.8|336.65|336.8|336.7|336.8|336.65|2
1646117760000|2022-03-01 06:56:00|||||||||3
1646117770000|2022-03-01 06:56:10|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|11
1646117780000|2022-03-01 06:56:20|||||||||2
1646117790000|2022-03-01 06:56:30|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|7
1646117800000|2022-03-01 06:56:40|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|14
1646117810000|2022-03-01 06:56:50|336.8|336.65|336.75|336.6|336.85|336.65|336.75|336.6|19
1646117820000|2022-03-01 06:57:00|336.7|336.55|336.7|336.55|336.75|336.6|336.7|336.55|16
1646117830000|2022-03-01 06:57:10|||||||||1
1646117840000|2022-03-01 06:57:20|336.65|336.5|336.65|336.5|336.7|336.55|336.65|336.5|23
1646117850000|2022-03-01 06:57:30|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|12
1646117860000|2022-03-01 06:57:40|336.65|336.5|336.65|336.45|336.65|336.5|336.65|336.45|26
1646117870000|2022-03-01 06:57:50|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|10
1646117880000|2022-03-01 06:58:00|336.55|336.35|336.5|336.35|336.55|336.35|336.5|336.35|10
1646117910000|2022-03-01 06:58:30|||||||||1
1646117920000|2022-03-01 06:58:40|336.55|336.4|336.6|336.45|336.6|336.45|336.55|336.4|28
1646117930000|2022-03-01 06:58:50|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|12
1646117940000|2022-03-01 06:59:00|336.6|336.45|336.55|336.4|336.6|336.45|336.55|336.4|15
1646117950000|2022-03-01 06:59:10|336.6|336.45|336.6|336.45|336.6|336.45|336.55|336.45|1
1646117960000|2022-03-01 06:59:20|336.65||336.6||336.65||336.6||2
1646117970000|2022-03-01 06:59:30|336.65|336.5|336.65|336.5|336.65|336.5|336.6|336.5|3
1646117990000|2022-03-01 06:59:50|336.7|336.55|336.7|336.55|336.7|336.55|336.7|336.55|16
1646118000000|2022-03-01 07:00:00|336.75||336.7||336.75||336.7||5
1646118010000|2022-03-01 07:00:10|||||||||2
1646118020000|2022-03-01 07:00:20|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|15
1646118030000|2022-03-01 07:00:30|336.7|336.55|336.7|336.55|336.7|336.55|336.65|336.55|4
1646118040000|2022-03-01 07:00:40|||||||||1
1646118050000|2022-03-01 07:00:50|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|34
1646118060000|2022-03-01 07:01:00|336.8|336.6|336.8|336.65|336.8|336.65|336.8|336.6|11
1646118070000|2022-03-01 07:01:10|||||||||1
1646118080000|2022-03-01 07:01:20|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|6
1646118100000|2022-03-01 07:01:40|||||||||1
1646118120000|2022-03-01 07:02:00|336.7|336.55|336.65|336.45|336.75|336.6|336.6|336.45|34
1646118130000|2022-03-01 07:02:10|336.6||336.6||336.65||336.6||0
1646118160000|2022-03-01 07:02:40|336.65|336.5|336.7|336.55|336.7|336.55|336.65|336.5|19
1646118170000|2022-03-01 07:02:50|336.75|336.6|336.7|336.55|336.75|336.6|336.7|336.55|36
1646118180000|2022-03-01 07:03:00|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|3
1646118190000|2022-03-01 07:03:10|336.7|336.55|336.75|336.55|336.75|336.6|336.7|336.55|17
1646118200000|2022-03-01 07:03:20|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|1
1646118210000|2022-03-01 07:03:30|336.7|336.6|336.75|336.55|336.75|336.6|336.7|336.55|16
1646118220000|2022-03-01 07:03:40||336.6||336.6||336.6||336.6|0
1646118250000|2022-03-01 07:04:10|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|27
1646118260000|2022-03-01 07:04:20|336.85|336.7|336.8|336.65|336.85|336.7|336.8|336.65|4
1646118270000|2022-03-01 07:04:30|336.85|336.7|336.8|336.65|336.85|336.7|336.8|336.65|21
1646118290000|2022-03-01 07:04:50|||||||||4
1646118300000|2022-03-01 07:05:00|336.7|336.55|336.7|336.55|336.75|336.6|336.7|336.55|27
1646118340000|2022-03-01 07:05:40|336.75|336.6|336.75|336.6|336.8|336.65|336.75|336.6|17
1646118360000|2022-03-01 07:06:00|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.6|5
1646118370000|2022-03-01 07:06:10|336.9|336.75|337|336.85|337.05|336.85|336.9|336.75|57
1646118380000|2022-03-01 07:06:20|336.95|336.8|337|336.85|337|336.85|336.95|336.8|9
1646118390000|2022-03-01 07:06:30|337.05|336.9|337.1|336.95|337.1|336.95|337.05|336.9|24
1646118400000|2022-03-01 07:06:40|337.15|337|337.15|337|337.2|337.05|337.15|336.95|8
1646118410000|2022-03-01 07:06:50|||||||||1
1646118420000|2022-03-01 07:07:00|337.1|336.95|337.05|336.9|337.1|336.95|337|336.85|15
1646118430000|2022-03-01 07:07:10|337|336.85|336.95|336.8|337|336.85|336.95|336.8|2
1646118440000|2022-03-01 07:07:20|337|336.85|336.95|336.8|337|336.85|336.95|336.8|7
1646118450000|2022-03-01 07:07:30|336.9|336.75|336.95|336.75|336.95|336.8|336.9|336.7|2
1646118460000|2022-03-01 07:07:40|337|336.8|337.05|336.85|337.05|336.9|337|336.8|6
1646118470000|2022-03-01 07:07:50|337.1|336.9|337.15|337|337.2|337|337.1|336.85|24
1646118480000|2022-03-01 07:08:00|337.1|336.95|337.1|336.9|337.15|336.95|337.1|336.9|18
1646118490000|2022-03-01 07:08:10|337.15|336.95|337.1|336.9|337.15|336.95|337.05|336.9|4
1646118500000|2022-03-01 07:08:20||336.95||336.95||336.95||336.9|1
1646118520000|2022-03-01 07:08:40|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|4
1646118530000|2022-03-01 07:08:50|337.1||337.1||337.1||337.05||9
1646118540000|2022-03-01 07:09:00|337.05|336.85|337.05|336.85|337.05|336.9|337|336.85|11
1646118550000|2022-03-01 07:09:10|337|336.9|337|336.85|337.05|336.9|337|336.85|0
1646118560000|2022-03-01 07:09:20|337.05|336.9|337|336.85|337.1|336.9|337|336.85|2
1646118570000|2022-03-01 07:09:30|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|3
1646118580000|2022-03-01 07:09:40|337||336.95||337||336.95||4
1646118590000|2022-03-01 07:09:50|337|336.85|337|336.85|337|336.85|337|336.85|4
1646118600000|2022-03-01 07:10:00|337.05|336.9|337.1|336.95|337.1|336.95|337.05|336.9|10
1646118620000|2022-03-01 07:10:20|337.15|337|337.05|336.9|337.15|337|337.05|336.9|11
1646118630000|2022-03-01 07:10:30||336.85||336.85||336.85||336.85|1
1646118640000|2022-03-01 07:10:40|337|336.9|337|336.85|337.05|336.9|337|336.85|3
1646118650000|2022-03-01 07:10:50|337.05||337||337.05||337||17
1646118660000|2022-03-01 07:11:00|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|9
1646118670000|2022-03-01 07:11:10|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|2
1646118680000|2022-03-01 07:11:20|336.9||336.85||336.9||336.85||6
1646118690000|2022-03-01 07:11:30|336.8|336.65|336.85|336.65|336.85|336.7|336.8|336.65|8
1646118700000|2022-03-01 07:11:40|336.8||336.85||336.85||336.8||4
1646118710000|2022-03-01 07:11:50|336.8||336.85||336.85||336.8||1
1646118720000|2022-03-01 07:12:00|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|1
1646118730000|2022-03-01 07:12:10|336.85|336.75|336.9|336.75|336.9|336.75|336.85|336.7|8
1646118750000|2022-03-01 07:12:30|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|6
1646118770000|2022-03-01 07:12:50|337||336.95||337||336.95||0
1646118790000|2022-03-01 07:13:10|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|8
1646118810000|2022-03-01 07:13:30|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|3
1646118820000|2022-03-01 07:13:40|336.9|336.75|336.95|336.8|336.95|336.8|336.9|336.75|18
1646118830000|2022-03-01 07:13:50|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|2
1646118840000|2022-03-01 07:14:00|336.95|336.8|336.95|336.8|336.95|336.8|336.95|336.8|4
1646118850000|2022-03-01 07:14:10|337||336.95||337||336.95||4
1646118860000|2022-03-01 07:14:20|337|336.85|337|336.85|337|336.85|336.95|336.85|0
1646118870000|2022-03-01 07:14:30|||||||||7
1646118890000|2022-03-01 07:14:50|336.95|336.8|337.05|336.9|337.1|336.9|336.95|336.8|19
1646118900000|2022-03-01 07:15:00||336.85||336.9||336.9||336.85|3
1646118910000|2022-03-01 07:15:10|337.1|336.95|337.1|336.9|337.1|336.95|337.1|336.9|13
1646118920000|2022-03-01 07:15:20|337.05||337.05||337.1||337.05||1
1646118950000|2022-03-01 07:15:50|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|7
1646118990000|2022-03-01 07:16:30|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|18
1646119010000|2022-03-01 07:16:50|337.1|336.95|337.1|336.95|337.1|336.95|337.1|336.95|15
1646119020000|2022-03-01 07:17:00|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|2
1646119030000|2022-03-01 07:17:10|337|336.85|337|336.85|337.05|336.85|337|336.85|4
1646119050000|2022-03-01 07:17:30|337.05|336.9|337|336.85|337.05|336.9|337|336.85|7
1646119060000|2022-03-01 07:17:40|||||||||1
1646119070000|2022-03-01 07:17:50|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|4
1646119080000|2022-03-01 07:18:00|337.1|336.95|337.05|336.9|337.1|336.95|337.05|336.9|17
1646119100000|2022-03-01 07:18:20|337|336.85|337|336.85|337|336.85|337|336.85|4
1646119120000|2022-03-01 07:18:40|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|24
1646119130000|2022-03-01 07:18:50|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|7
1646119150000|2022-03-01 07:19:10|336.95|336.8|336.95|336.75|337|336.8|336.9|336.75|4
1646119160000|2022-03-01 07:19:20||336.8||336.8||336.8||336.8|0
1646119170000|2022-03-01 07:19:30|336.9|336.75|336.95|336.75|336.95|336.75|336.9|336.75|3
1646119180000|2022-03-01 07:19:40|336.9|336.8|336.9|336.75|336.9|336.8|336.9|336.75|1
1646119200000|2022-03-01 07:20:00|336.85|336.7|336.85|336.7|336.9|336.7|336.85|336.7|6
1646119210000|2022-03-01 07:20:10|336.9|336.75|336.85|336.7|336.9|336.75|336.85|336.7|9
1646119230000|2022-03-01 07:20:30|||||||||2
1646119250000|2022-03-01 07:20:50|336.9|336.75|336.95|336.8|336.95|336.8|336.9|336.75|9
1646119260000|2022-03-01 07:21:00|336.9|336.75|336.9|336.75|336.95|336.8|336.9|336.75|14
1646119290000|2022-03-01 07:21:30|336.95|336.8|336.9|336.75|336.95|336.8|336.9|336.75|4
1646119300000|2022-03-01 07:21:40|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|5
1646119340000|2022-03-01 07:22:20|336.8|336.65|336.8|336.65|336.8|336.65|336.8|336.65|9
1646119360000|2022-03-01 07:22:40|||||||||1
1646119400000|2022-03-01 07:23:20|336.75|336.6|336.7|336.55|336.75|336.6|336.7|336.55|18
1646119410000|2022-03-01 07:23:30||336.5||336.55||336.55||336.5|25
1646119430000|2022-03-01 07:23:50|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|5
1646119450000|2022-03-01 07:24:10|336.6|336.45|336.6|336.45|336.65|336.5|336.6|336.45|14
1646119460000|2022-03-01 07:24:20|336.55|336.4|336.5|336.35|336.55|336.4|336.5|336.35|14
1646119470000|2022-03-01 07:24:30|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|11
1646119480000|2022-03-01 07:24:40||336.35||336.4||336.4||336.35|8
1646119490000|2022-03-01 07:24:50|336.6|336.45|336.65|336.45|336.65|336.45|336.6|336.45|17
1646119500000|2022-03-01 07:25:00|336.6|336.5|336.6|336.45|336.65|336.5|336.6|336.45|3
1646119510000|2022-03-01 07:25:10|||||||||1
1646119520000|2022-03-01 07:25:20|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|10
1646119540000|2022-03-01 07:25:40|||||||||1
1646119560000|2022-03-01 07:26:00|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.35|11
1646119570000|2022-03-01 07:26:10|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.35|5
1646119590000|2022-03-01 07:26:30|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|6
1646119620000|2022-03-01 07:27:00|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|5
1646119630000|2022-03-01 07:27:10||336.35||336.4||336.4||336.35|4
1646119640000|2022-03-01 07:27:20|||||||||1
1646119650000|2022-03-01 07:27:30|336.6|336.45|336.55|336.4|336.6|336.45|336.55|336.4|5
1646119670000|2022-03-01 07:27:50|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.45|4
1646119680000|2022-03-01 07:28:00|336.65|336.5|336.65|336.5|336.65|336.5|336.65|336.5|3
1646119690000|2022-03-01 07:28:10|336.6|336.45|336.6|336.45|336.65|336.5|336.6|336.45|12
1646119700000|2022-03-01 07:28:20|336.55|336.4|336.6|336.45|336.6|336.45|336.55|336.4|10
1646119710000|2022-03-01 07:28:30|336.55|336.4|336.55|336.4|336.55|336.4|336.55|336.4|3
1646119770000|2022-03-01 07:29:30|336.5|336.35|336.5|336.35|336.55|336.35|336.5|336.35|14
1646119780000|2022-03-01 07:29:40|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.3|6
1646119800000|2022-03-01 07:30:00|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|8
1646119810000|2022-03-01 07:30:10|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.3|13
1646119820000|2022-03-01 07:30:20|336.5|336.35|336.5|336.3|336.5|336.35|336.5|336.3|9
1646119830000|2022-03-01 07:30:30|336.45||336.45||336.45||336.45||0
1646119840000|2022-03-01 07:30:40|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.35|4
1646119860000|2022-03-01 07:31:00|336.45|336.3|336.45|336.3|336.45|336.3|336.45|336.3|16
1646119870000|2022-03-01 07:31:10|336.4|336.25|336.45|336.25|336.45|336.25|336.4|336.25|5
1646119880000|2022-03-01 07:31:20|336.4|336.3|336.45|336.3|336.45|336.3|336.4|336.3|5
1646119900000|2022-03-01 07:31:40|336.5|336.35|336.5|336.35|336.5|336.35|336.5|336.35|10
1646119910000|2022-03-01 07:31:50||336.3||336.35||336.35||336.3|3
1646119920000|2022-03-01 07:32:00|336.45|336.3|336.45|336.3|336.5|336.35|336.45|336.3|6
1646119930000|2022-03-01 07:32:10|336.4|336.25|336.4|336.25|336.4|336.25|336.4|336.25|9
1646119940000|2022-03-01 07:32:20|||||||||4
1646119950000|2022-03-01 07:32:30|336.35|336.2|336.3|336.15|336.35|336.2|336.3|336.15|8
1646119960000|2022-03-01 07:32:40|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|10
1646119970000|2022-03-01 07:32:50|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.1|7
1646119980000|2022-03-01 07:33:00|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|11
1646119990000|2022-03-01 07:33:10|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|5
1646120000000|2022-03-01 07:33:20|336.25|336.1|336.2|336.05|336.25|336.1|336.2|336.05|2
1646120010000|2022-03-01 07:33:30|||||||||3
1646120020000|2022-03-01 07:33:40|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|6
1646120030000|2022-03-01 07:33:50|336.3|336.05|336.25|336.1|336.3|336.1|336.25|336.05|24
1646120040000|2022-03-01 07:34:00||336.05||336.05||336.1||336.05|0
1646120050000|2022-03-01 07:34:10|336.2|336.1|336.2|336.05|336.2|336.1|336.2|336.05|5
1646120060000|2022-03-01 07:34:20|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|6
1646120070000|2022-03-01 07:34:30|336.3|336.15|336.3|336.15|336.35|336.15|336.3|336.15|6
1646120100000|2022-03-01 07:35:00|||||||||1
1646120110000|2022-03-01 07:35:10|336.35|336.2|336.3|336.15|336.35|336.2|336.3|336.15|3
1646120130000|2022-03-01 07:35:30|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|15
1646120160000|2022-03-01 07:36:00|336.2|336.05|336.2|336.05|336.25|336.1|336.2|336.05|14
1646120170000|2022-03-01 07:36:10|336.25|336.1|336.3|336.15|336.3|336.15|336.2|336.05|16
1646120190000|2022-03-01 07:36:30|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|3
1646120210000|2022-03-01 07:36:50|336.2|336.05|336.3|336.1|336.3|336.15|336.2|336.05|13
1646120220000|2022-03-01 07:37:00|336.25|336.15|336.3|336.15|336.3|336.15|336.25|336.1|8
1646120230000|2022-03-01 07:37:10|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|5
1646120240000|2022-03-01 07:37:20|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|1
1646120250000|2022-03-01 07:37:30|336.25|336.1|336.3|336.15|336.3|336.15|336.25|336.1|22
1646120260000|2022-03-01 07:37:40|336.35|336.2|336.3|336.15|336.35|336.2|336.25|336.05|14
1646120270000|2022-03-01 07:37:50|336.25|336.1|336.25|336.1|336.25|336.1|336.2|336.05|10
1646120280000|2022-03-01 07:38:00||336.05||336.1||336.1||336.05|0
1646120290000|2022-03-01 07:38:10|336.2|336.05|336.2|336.05|336.2|336.1|336.2|336.05|0
1646120300000|2022-03-01 07:38:20|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|12
1646120310000|2022-03-01 07:38:30|336.2|336.05|336.15|336|336.2|336.05|336.15|336|10
1646120320000|2022-03-01 07:38:40|336.1|335.95|336.1|335.95|336.1|336|336.1|335.95|10
1646120330000|2022-03-01 07:38:50|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|22
1646120340000|2022-03-01 07:39:00|336.1|335.95|336.1|335.9|336.1|335.95|336.1|335.9|9
1646120350000|2022-03-01 07:39:10|336.05|335.95|336.05|335.9|336.05|335.95|336.05|335.9|1
1646120390000|2022-03-01 07:39:50|||||||||1
1646120400000|2022-03-01 07:40:00|336|335.85|336|335.85|336|335.85|335.95|335.8|33
1646120410000|2022-03-01 07:40:10|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|10
1646120420000|2022-03-01 07:40:20||335.85||335.9||335.9||335.85|1
1646120430000|2022-03-01 07:40:30|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|10
1646120440000|2022-03-01 07:40:40|||||||||5
1646120450000|2022-03-01 07:40:50|336.15||336.1||336.15||336.1||9
1646120460000|2022-03-01 07:41:00|336.15|336|336.1|335.95|336.15|336|336.1|335.95|9
1646120480000|2022-03-01 07:41:20|336.15|336|336.15|336|336.15|336|336.15|336|7
1646120490000|2022-03-01 07:41:30|||||||||2
1646120520000|2022-03-01 07:42:00|336.1|335.95|336.1|335.95|336.15|335.95|336.1|335.95|12
1646120530000|2022-03-01 07:42:10|336.15|336|336.15|336|336.15|336|336.15|336|7
1646120540000|2022-03-01 07:42:20|336.2|335.95|336.15|335.95|336.2|336|336.15|335.95|12
1646120550000|2022-03-01 07:42:30|336.1||336.1||336.1||336.1||2
1646120560000|2022-03-01 07:42:40||335.9||335.95||335.95||335.9|3
1646120580000|2022-03-01 07:43:00|||||||||2
1646120600000|2022-03-01 07:43:20|||||||||1
1646120610000|2022-03-01 07:43:30|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|3
1646120620000|2022-03-01 07:43:40|||||||||1
1646120630000|2022-03-01 07:43:50|||||||||3
1646120660000|2022-03-01 07:44:20|336|335.85|336|335.85|336|335.85|336|335.85|5
1646120670000|2022-03-01 07:44:30|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|7
1646120680000|2022-03-01 07:44:40|336|335.85|336|335.85|336|335.85|336|335.85|35
1646120700000|2022-03-01 07:45:00|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|18
1646120730000|2022-03-01 07:45:30|336.1|335.95|336.1|335.95|336.15|336|336.1|335.95|14
1646120760000|2022-03-01 07:46:00|336.15|336|336.15|336|336.15|336|336.15|336|26
1646120770000|2022-03-01 07:46:10|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336|8
1646120800000|2022-03-01 07:46:40|336.15|336|336.15|336|336.15|336|336.15|336|2
1646120810000|2022-03-01 07:46:50||335.95||336||336||335.95|6
1646120830000|2022-03-01 07:47:10|336.1|335.95|336.1|335.95|336.15|335.95|336.1|335.9|9
1646120890000|2022-03-01 07:48:10|||||||||1
1646120900000|2022-03-01 07:48:20||335.9||335.95||335.95||335.9|5
1646120910000|2022-03-01 07:48:30|336.05|335.9|336.05|335.9|336.05|335.95|336.05|335.9|16
1646120920000|2022-03-01 07:48:40|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|14
1646120930000|2022-03-01 07:48:50||335.9||335.95||335.95||335.9|1
1646120940000|2022-03-01 07:49:00|||||||||1
1646120950000|2022-03-01 07:49:10|336.15|336|336.15|336|336.15|336|336.15|336|11
1646120960000|2022-03-01 07:49:20|336.2|336.05|336.1|335.95|336.2|336.05|336.1|335.95|43
1646120970000|2022-03-01 07:49:30|336.15|336|336.1|335.95|336.15|336|336.1|335.95|16
1646120990000|2022-03-01 07:49:50|336.15|336|336.15|335.95|336.15|336|336.15|335.95|5
1646121000000|2022-03-01 07:50:00|336.1|336|336.1|335.95|336.1|336|336.1|335.95|3
1646121010000|2022-03-01 07:50:10|336.15|336|336.1|335.95|336.15|336|336.05|335.9|19
1646121020000|2022-03-01 07:50:20|336.05|335.9|336.05|335.9|336.05|335.95|336.05|335.9|9
1646121030000|2022-03-01 07:50:30|336|335.85|336.05|335.9|336.05|335.9|336|335.85|7
1646121040000|2022-03-01 07:50:40|336|335.85|336|335.85|336|335.85|336|335.85|18
1646121050000|2022-03-01 07:50:50|336.05|335.9|336.05|335.85|336.05|335.9|336|335.85|24
1646121060000|2022-03-01 07:51:00|336|335.9|336.05|335.9|336.05|335.9|336|335.85|3
1646121080000|2022-03-01 07:51:20|||||||||5
1646121100000|2022-03-01 07:51:40|336.1|335.95|336.15|336|336.15|336|336.1|335.95|38
1646121110000|2022-03-01 07:51:50|336.2|336.05|336.15|336|336.2|336.05|336.15|336|25
1646121120000|2022-03-01 07:52:00|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|7
1646121140000|2022-03-01 07:52:20|336.25|336|336.2|336.05|336.25|336.05|336.15|336|23
1646121150000|2022-03-01 07:52:30|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|24
1646121160000|2022-03-01 07:52:40|336.2|336.05|336.2|336.05|336.25|336.05|336.2|336.05|9
1646121170000|2022-03-01 07:52:50|336.15|336|336.15|336|336.15|336.05|336.15|336|4
1646121180000|2022-03-01 07:53:00|336.1|335.95|336.1|335.9|336.1|335.95|336.1|335.9|4
1646121190000|2022-03-01 07:53:10|336.05|335.95|336.05|335.9|336.05|335.95|336.05|335.9|2
1646121220000|2022-03-01 07:53:40|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.9|24
1646121230000|2022-03-01 07:53:50|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|3
1646121240000|2022-03-01 07:54:00|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|9
1646121250000|2022-03-01 07:54:10|||||||||2
1646121260000|2022-03-01 07:54:20|336.05|335.9|336.05|335.85|336.05|335.9|336.05|335.85|10
1646121270000|2022-03-01 07:54:30||335.9||335.9||335.9||335.85|1
1646121280000|2022-03-01 07:54:40|336|335.85|336.05|335.9|336.05|335.9|336|335.85|14
1646121290000|2022-03-01 07:54:50|||||||||2
1646121300000|2022-03-01 07:55:00|336|335.85|336|335.85|336|335.85|336|335.85|11
1646121310000|2022-03-01 07:55:10|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|21
1646121320000|2022-03-01 07:55:20|335.9|335.75|335.95|335.8|335.95|335.8|335.9|335.75|21
1646121330000|2022-03-01 07:55:30|335.9|335.75|335.9|335.75|335.9|335.75|335.9|335.75|5
1646121340000|2022-03-01 07:55:40|||||||||1
1646121360000|2022-03-01 07:56:00|335.95|335.8|336|335.8|336|335.85|335.95|335.8|12
1646121370000|2022-03-01 07:56:10||335.85||335.85||335.85||335.8|1
1646121380000|2022-03-01 07:56:20|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.85|7
1646121390000|2022-03-01 07:56:30|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|47
1646121400000|2022-03-01 07:56:40|335.85|335.7|335.9|335.75|335.9|335.75|335.85|335.7|17
1646121410000|2022-03-01 07:56:50|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|8
1646121420000|2022-03-01 07:57:00|335.8|335.65|335.85|335.65|335.85|335.7|335.8|335.65|7
1646121430000|2022-03-01 07:57:10|335.8|335.7|335.85|335.7|335.85|335.7|335.8|335.7|10
1646121440000|2022-03-01 07:57:20|||||||||4
1646121450000|2022-03-01 07:57:30|335.9|335.75|335.85|335.7|335.9|335.75|335.85|335.7|3
1646121470000|2022-03-01 07:57:50|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|3
1646121480000|2022-03-01 07:58:00|335.75|335.6|335.75|335.6|335.8|335.6|335.75|335.6|17
1646121490000|2022-03-01 07:58:10|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|2
1646121500000|2022-03-01 07:58:20|335.65|335.5|335.7|335.55|335.7|335.55|335.65|335.5|21
1646121510000|2022-03-01 07:58:30|335.65|335.5|335.65|335.5|335.7|335.55|335.65|335.5|4
1646121520000|2022-03-01 07:58:40|335.7|335.55|335.75|335.55|335.75|335.6|335.7|335.55|7
1646121530000|2022-03-01 07:58:50|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.55|15
1646121540000|2022-03-01 07:59:00|335.75|335.65|335.75|335.6|335.8|335.65|335.75|335.6|3
1646121570000|2022-03-01 07:59:30|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.6|8
1646121590000|2022-03-01 07:59:50|335.85|335.7|335.85|335.7|335.85|335.7|335.8|335.65|18
1646121600000|2022-03-01 08:00:00|335.8|335.65|335.85|335.7|335.9|335.75|335.8|335.65|24
1646121610000|2022-03-01 08:00:10|335.8|335.65|335.85|335.7|335.9|335.7|335.8|335.65|11
1646121620000|2022-03-01 08:00:20|335.9||335.85||335.9||335.85||1
1646121630000|2022-03-01 08:00:30|335.9|335.75|335.85|335.7|335.95|335.75|335.85|335.7|23
1646121640000|2022-03-01 08:00:40|335.9|335.75|335.95|335.8|335.95|335.8|335.9|335.75|3
1646121650000|2022-03-01 08:00:50|335.9|335.75|335.95|335.8|335.95|335.8|335.9|335.75|10
1646121660000|2022-03-01 08:01:00|335.9|335.75|336|335.85|336|335.85|335.9|335.75|8
1646121670000|2022-03-01 08:01:10|336.05|335.9|336.05|335.9|336.1|335.95|336.05|335.85|6
1646121680000|2022-03-01 08:01:20|336.1|335.85|336.1|335.95|336.1|335.95|336.05|335.85|12
1646121690000|2022-03-01 08:01:30|336.15|336|336.1|335.95|336.15|336|336.1|335.95|14
1646121700000|2022-03-01 08:01:40|336.15|336|336.15|336|336.15|336|336.15|336|9
1646121710000|2022-03-01 08:01:50|336.2|336.05|336.2|336|336.2|336.05|336.2|336|29
1646121720000|2022-03-01 08:02:00|336.15|336.05|336.2|336.05|336.2|336.05|336.15|336|19
1646121730000|2022-03-01 08:02:10|336.15|336|336.1|335.95|336.15|336|336.1|335.95|14
1646121740000|2022-03-01 08:02:20|336.05|335.9|336.1|335.95|336.1|335.95|336.05|335.9|18
1646121750000|2022-03-01 08:02:30|336.15|336|336.1|335.95|336.2|336.05|336.1|335.95|19
1646121760000|2022-03-01 08:02:40|336.15|336|336.1|335.95|336.15|336|336.1|335.95|1
1646121770000|2022-03-01 08:02:50|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|1
1646121780000|2022-03-01 08:03:00|336.1|335.95|336.1|335.9|336.1|335.95|336.1|335.9|7
1646121790000|2022-03-01 08:03:10||335.95||335.95||335.95||335.9|6
1646121800000|2022-03-01 08:03:20|336.15||336.1||336.15||336.1||3
1646121810000|2022-03-01 08:03:30|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|1
1646121820000|2022-03-01 08:03:40|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.9|4
1646121830000|2022-03-01 08:03:50|336.05|335.9|336|335.85|336.1|335.9|336|335.85|2
1646121840000|2022-03-01 08:04:00|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|5
1646121850000|2022-03-01 08:04:10|336|335.85|336.1|335.9|336.1|335.95|336|335.8|21
1646121860000|2022-03-01 08:04:20|336.05|335.95|336.05|335.9|336.1|335.95|336.05|335.9|6
1646121870000|2022-03-01 08:04:30|336.1|335.95|336.1|335.95|336.15|335.95|336.1|335.95|7
1646121880000|2022-03-01 08:04:40|||||||||3
1646121890000|2022-03-01 08:04:50|336.15|336|336.2|336|336.2|336|336.15|335.95|9
1646121900000|2022-03-01 08:05:00|336.15|336.05|336.25|336.05|336.25|336.05|336.15|336|15
1646121910000|2022-03-01 08:05:10|336.2||336.2||336.25||336.2||4
1646121920000|2022-03-01 08:05:20|||||||||2
1646121930000|2022-03-01 08:05:30|336.15|336|336.15|336|336.15|336|336.15|336|7
1646121940000|2022-03-01 08:05:40|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|5
1646121960000|2022-03-01 08:06:00|336.25|336.1|336.3|336.15|336.3|336.15|336.2|336.1|28
1646121970000|2022-03-01 08:06:10|||||||||1
1646121980000|2022-03-01 08:06:20|336.35|336.2|336.4|336.25|336.4|336.25|336.35|336.2|6
1646121990000|2022-03-01 08:06:30|336.45|336.3|336.6|336.4|336.6|336.4|336.45|336.3|13
1646122000000|2022-03-01 08:06:40|336.55||336.55||336.55||336.55||1
1646122010000|2022-03-01 08:06:50|336.6|336.45|336.6|336.45|336.6|336.45|336.6|336.4|23
1646122020000|2022-03-01 08:07:00|||||||||5
1646122030000|2022-03-01 08:07:10|336.65|336.4|336.55|336.4|336.65|336.4|336.55|336.4|19
1646122040000|2022-03-01 08:07:20|336.6|336.45|336.7|336.55|336.7|336.55|336.6|336.45|36
1646122050000|2022-03-01 08:07:30|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|10
1646122060000|2022-03-01 08:07:40|336.8|336.65|336.85|336.7|336.9|336.7|336.8|336.65|28
1646122070000|2022-03-01 08:07:50|336.8|336.65|336.85|336.7|336.85|336.7|336.8|336.65|15
1646122080000|2022-03-01 08:08:00|336.9|336.65|336.8|336.65|336.9|336.65|336.8|336.65|26
1646122090000|2022-03-01 08:08:10|336.75|336.6|336.8|336.65|336.8|336.65|336.75|336.6|22
1646122100000|2022-03-01 08:08:20|336.85|336.7|336.85|336.7|336.85|336.7|336.85|336.7|5
1646122110000|2022-03-01 08:08:30|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.75|5
1646122120000|2022-03-01 08:08:40|336.95|336.8|336.95|336.8|336.95|336.8|336.9|336.75|21
1646122130000|2022-03-01 08:08:50|336.9|336.75|336.85|336.7|336.9|336.75|336.85|336.7|10
1646122140000|2022-03-01 08:09:00|336.8|336.65|336.85|336.7|336.85|336.7|336.75|336.6|23
1646122150000|2022-03-01 08:09:10|336.9|336.75|336.9|336.7|336.9|336.75|336.85|336.7|10
1646122160000|2022-03-01 08:09:20|336.85||336.85||336.85||336.85||1
1646122170000|2022-03-01 08:09:30|336.9|336.75|336.8|336.65|336.9|336.75|336.8|336.65|23
1646122180000|2022-03-01 08:09:40|336.85|336.7|336.9|336.7|336.9|336.75|336.85|336.7|9
1646122190000|2022-03-01 08:09:50|336.85||336.85||336.9||336.85||3
1646122200000|2022-03-01 08:10:00|||||||||8
1646122210000|2022-03-01 08:10:10|336.9|336.75|336.9|336.75|336.9|336.75|336.9|336.7|12
1646122220000|2022-03-01 08:10:20|||||||||1
1646122230000|2022-03-01 08:10:30|||||||||3
1646122240000|2022-03-01 08:10:40|336.95|336.8|337|336.8|337|336.8|336.95|336.8|13
1646122250000|2022-03-01 08:10:50|336.95|336.85|337|336.8|337|336.85|336.95|336.8|16
1646122260000|2022-03-01 08:11:00|336.95|336.85|336.95|336.8|336.95|336.85|336.95|336.8|12
1646122270000|2022-03-01 08:11:10|337||336.95||337||336.95||20
1646122280000|2022-03-01 08:11:20|336.9|336.75|337|336.85|337|336.85|336.9|336.75|23
1646122290000|2022-03-01 08:11:30|337.05|336.9|337.05|336.9|337.05|336.9|337.05|336.9|13
1646122300000|2022-03-01 08:11:40|||||||||25
1646122310000|2022-03-01 08:11:50|337|336.85|337|336.85|337|336.85|337|336.85|12
1646122320000|2022-03-01 08:12:00|336.95|336.8|336.9|336.7|336.95|336.85|336.9|336.7|16
1646122330000|2022-03-01 08:12:10||336.75||336.75||336.75||336.7|1
1646122340000|2022-03-01 08:12:20|336.95||336.9||336.95||336.9||10
1646122360000|2022-03-01 08:12:40|336.85|336.7|336.8|336.6|336.85|336.7|336.8|336.6|20
1646122370000|2022-03-01 08:12:50|336.75||336.75||336.75||336.75||0
1646122380000|2022-03-01 08:13:00||336.55||336.55||336.6||336.55|4
1646122390000|2022-03-01 08:13:10|336.8|336.6|336.8|336.65|336.8|336.65|336.75|336.6|16
1646122400000|2022-03-01 08:13:20|336.75|336.6|336.75|336.6|336.75|336.6|336.75|336.6|8
1646122410000|2022-03-01 08:13:30|336.7|336.55|336.7|336.5|336.7|336.55|336.6|336.45|9
1646122420000|2022-03-01 08:13:40||336.55||336.5||336.55||336.5|2
1646122430000|2022-03-01 08:13:50||336.55||336.55||336.55||336.55|0
1646122440000|2022-03-01 08:14:00|336.6|336.5|336.45|336.3|336.6|336.5|336.4|336.25|20
1646122450000|2022-03-01 08:14:10|336.4|336.25|336.45|336.3|336.45|336.3|336.35|336.2|13
1646122460000|2022-03-01 08:14:20||336.25||336.25||336.25||336.25|7
1646122470000|2022-03-01 08:14:30||336.3||336.3||336.3||336.25|3
1646122480000|2022-03-01 08:14:40|||||||||2
1646122500000|2022-03-01 08:15:00|336.4|336.25|336.4|336.25|336.45|336.25|336.4|336.25|15
1646122520000|2022-03-01 08:15:20|336.35|336.2|336.35|336.2|336.35|336.25|336.35|336.2|19
1646122550000|2022-03-01 08:15:50|336.3|336.15|336.35|336.2|336.35|336.2|336.3|336.15|21
1646122560000|2022-03-01 08:16:00|336.4|336.25|336.4|336.25|336.45|336.25|336.4|336.25|9
1646122570000|2022-03-01 08:16:10|336.45|336.3|336.4|336.25|336.5|336.3|336.4|336.25|4
1646122580000|2022-03-01 08:16:20|336.35|336.2|336.3|336.15|336.35|336.2|336.3|336.15|10
1646122590000|2022-03-01 08:16:30|336.35|336.2|336.3|336.15|336.35|336.2|336.3|336.15|13
1646122600000|2022-03-01 08:16:40|336.35||336.35||336.35||336.3||0
1646122610000|2022-03-01 08:16:50||336.2||336.2||336.2||336.15|1
1646122620000|2022-03-01 08:17:00|336.4|336.25|336.4|336.25|336.45|336.25|336.4|336.25|6
1646122630000|2022-03-01 08:17:10|336.45|336.3|336.4|336.25|336.45|336.3|336.4|336.25|5
1646122640000|2022-03-01 08:17:20|336.35|336.2|336.4|336.25|336.4|336.25|336.35|336.2|8
1646122650000|2022-03-01 08:17:30|336.35|336.2|336.35|336.2|336.4|336.2|336.35|336.2|6
1646122660000|2022-03-01 08:17:40|||||||||1
1646122670000|2022-03-01 08:17:50|336.4|336.15|336.3|336.15|336.4|336.15|336.3|336.15|10
1646122680000|2022-03-01 08:18:00|336.25|336.1|336.25|336.1|336.25|336.15|336.25|336.1|6
1646122690000|2022-03-01 08:18:10|336.3|336.15|336.4|336.2|336.4|336.2|336.3|336.15|6
1646122700000|2022-03-01 08:18:20|336.45|336.25|336.4|336.25|336.45|336.3|336.4|336.2|7
1646122710000|2022-03-01 08:18:30|336.35|336.2|336.35|336.2|336.4|336.2|336.35|336.15|16
1646122720000|2022-03-01 08:18:40|336.4|336.15|336.3|336.15|336.4|336.15|336.25|336.1|6
1646122730000|2022-03-01 08:18:50|336.25|336.1|336.25|336.1|336.3|336.1|336.25|336.1|3
1646122740000|2022-03-01 08:19:00|336.2|336.05|336.2|336.05|336.25|336.05|336.2|336.05|9
1646122750000|2022-03-01 08:19:10|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|0
1646122760000|2022-03-01 08:19:20|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.1|5
1646122770000|2022-03-01 08:19:30|336.35|336.2|336.35|336.15|336.4|336.2|336.3|336.15|7
1646122780000|2022-03-01 08:19:40|336.3|336.2|336.35|336.2|336.35|336.2|336.3|336.15|8
1646122790000|2022-03-01 08:19:50|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|6
1646122810000|2022-03-01 08:20:10|336.25|336.1|336.25|336.05|336.25|336.15|336.2|336.05|4
1646122820000|2022-03-01 08:20:20|336.2||336.2||336.2||336.2||4
1646122830000|2022-03-01 08:20:30|336.25|336.1|336.2|336.05|336.25|336.1|336.2|336.05|8
1646122850000|2022-03-01 08:20:50|336.15|336|336.15|336|336.15|336|336.15|336|2
1646122860000|2022-03-01 08:21:00||335.95||336||336||335.95|3
1646122870000|2022-03-01 08:21:10|336.1|335.95|336.2|336.05|336.2|336.05|336.1|335.95|7
1646122880000|2022-03-01 08:21:20|336.25|336.1|336.3|336.1|336.3|336.1|336.2|336.1|10
1646122890000|2022-03-01 08:21:30|336.25|336.05|336.25|336.05|336.3|336.1|336.25|336.05|3
1646122900000|2022-03-01 08:21:40||336.1||336.1||336.1||336.1|2
1646122910000|2022-03-01 08:21:50|336.3|336.15|336.25|336.1|336.3|336.15|336.25|336.1|2
1646122920000|2022-03-01 08:22:00|336.3|336.15|336.3|336.1|336.3|336.15|336.25|336.1|5
1646122930000|2022-03-01 08:22:10|336.25||336.25||336.25||336.25||0
1646122940000|2022-03-01 08:22:20|336.3||336.3||336.3||336.25||7
1646122950000|2022-03-01 08:22:30|336.25|336.15|336.2|336.05|336.25|336.15|336.2|336.05|9
1646122960000|2022-03-01 08:22:40|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.05|2
1646122970000|2022-03-01 08:22:50|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|5
1646122980000|2022-03-01 08:23:00|336.15|336|336.1|335.95|336.15|336|336.1|335.95|6
1646122990000|2022-03-01 08:23:10|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|6
1646123000000|2022-03-01 08:23:20||335.85||335.85||335.9||335.85|9
1646123010000|2022-03-01 08:23:30|336|335.8|335.95|335.75|336|335.8|335.9|335.75|9
1646123020000|2022-03-01 08:23:40|335.9|335.7|335.8|335.6|335.9|335.7|335.75|335.6|22
1646123030000|2022-03-01 08:23:50|335.7|335.65|335.7|335.55|335.7|335.65|335.7|335.55|19
1646123040000|2022-03-01 08:24:00|335.75|335.6|335.7|335.5|335.75|335.6|335.65|335.5|17
1646123050000|2022-03-01 08:24:10|335.75|335.55|335.8|335.6|335.8|335.65|335.75|335.55|9
1646123060000|2022-03-01 08:24:20|335.75|335.65|335.75|335.6|335.75|335.65|335.75|335.6|2
1646123070000|2022-03-01 08:24:30|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.5|5
1646123080000|2022-03-01 08:24:40|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|8
1646123090000|2022-03-01 08:24:50|335.8|335.65|335.85|335.65|335.85|335.65|335.75|335.65|2
1646123100000|2022-03-01 08:25:00|335.8|335.6|335.7|335.55|335.8|335.6|335.7|335.55|5
1646123110000|2022-03-01 08:25:10|335.65|335.5|335.6|335.45|335.65|335.55|335.6|335.45|17
1646123120000|2022-03-01 08:25:20|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|5
1646123130000|2022-03-01 08:25:30|335.7|335.55|335.7|335.5|335.75|335.55|335.65|335.5|16
1646123140000|2022-03-01 08:25:40|335.65|335.45|335.65|335.45|335.7|335.45|335.6|335.45|6
1646123150000|2022-03-01 08:25:50|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.45|5
1646123160000|2022-03-01 08:26:00|335.65|335.55|335.65|335.5|335.65|335.55|335.65|335.5|9
1646123170000|2022-03-01 08:26:10|335.6|335.45|335.55|335.4|335.6|335.45|335.55|335.4|15
1646123180000|2022-03-01 08:26:20|335.6|335.45|335.6|335.45|335.65|335.45|335.55|335.4|1
1646123190000|2022-03-01 08:26:30|335.65|335.5|335.65|335.5|335.65|335.5|335.6|335.45|5
1646123200000|2022-03-01 08:26:40||335.45||335.5||335.5||335.45|13
1646123210000|2022-03-01 08:26:50|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|1
1646123220000|2022-03-01 08:27:00|335.6|335.45|335.65|335.5|335.65|335.5|335.6|335.45|9
1646123230000|2022-03-01 08:27:10|335.7|335.55|335.65|335.5|335.7|335.55|335.65|335.5|8
1646123240000|2022-03-01 08:27:20|335.7|335.55|335.75|335.6|335.75|335.6|335.65|335.55|14
1646123250000|2022-03-01 08:27:30|335.8|335.65|335.8|335.65|335.85|335.65|335.75|335.6|1
1646123260000|2022-03-01 08:27:40|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|10
1646123270000|2022-03-01 08:27:50|||||||||2
1646123280000|2022-03-01 08:28:00|335.85|335.7|335.85|335.65|335.85|335.7|335.8|335.65|11
1646123290000|2022-03-01 08:28:10|335.9|335.7|335.9|335.75|335.9|335.75|335.9|335.7|8
1646123300000|2022-03-01 08:28:20|335.85|335.7|335.8|335.65|335.85|335.7|335.8|335.65|6
1646123310000|2022-03-01 08:28:30|335.85||335.8||335.85||335.8||0
1646123320000|2022-03-01 08:28:40||335.6||335.6||335.65||335.6|6
1646123330000|2022-03-01 08:28:50||335.65||335.65||335.65||335.65|0
1646123340000|2022-03-01 08:29:00|335.75|335.6|335.75|335.6|335.75|335.6|335.75|335.6|3
1646123350000|2022-03-01 08:29:10|335.8|335.65|335.85|335.7|335.85|335.7|335.8|335.65|23
1646123360000|2022-03-01 08:29:20|335.9|335.75|335.85|335.7|335.9|335.75|335.85|335.7|2
1646123370000|2022-03-01 08:29:30|335.8|335.65|335.85|335.65|335.85|335.65|335.8|335.65|6
1646123380000|2022-03-01 08:29:40|335.8|335.7|335.85|335.65|335.85|335.7|335.8|335.65|0
1646123390000|2022-03-01 08:29:50|335.8|335.7|335.85|335.7|335.9|335.7|335.8|335.65|0
1646123400000|2022-03-01 08:30:00|335.9|335.75|335.85|335.7|335.9|335.75|335.85|335.7|5
1646123410000|2022-03-01 08:30:10|335.8|335.65|335.85|335.7|335.85|335.7|335.75|335.6|19
1646123420000|2022-03-01 08:30:20|335.9|335.75|335.85|335.7|335.9|335.75|335.85|335.7|8
1646123440000|2022-03-01 08:30:40|335.8|335.65|335.85|335.7|335.85|335.7|335.8|335.65|6
1646123460000|2022-03-01 08:31:00|335.9|335.75|335.95|335.8|335.95|335.8|335.9|335.75|10
1646123470000|2022-03-01 08:31:10|336|335.85|335.95|335.8|336.05|335.9|335.95|335.8|22
1646123480000|2022-03-01 08:31:20|336|335.85|336.05|335.9|336.05|335.9|336|335.85|4
1646123490000|2022-03-01 08:31:30|336|335.85|336|335.85|336|335.85|336|335.85|11
1646123500000|2022-03-01 08:31:40|336.05|335.8|336|335.85|336.05|335.85|336|335.8|15
1646123510000|2022-03-01 08:31:50||335.8||335.85||335.85||335.8|4
1646123530000|2022-03-01 08:32:10|336.05|335.9|336.1|335.95|336.1|335.95|336.05|335.9|7
1646123540000|2022-03-01 08:32:20|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|6
1646123550000|2022-03-01 08:32:30|336|335.85|336|335.8|336|335.85|336|335.8|6
1646123560000|2022-03-01 08:32:40|335.95|335.85|336|335.8|336|335.85|335.95|335.8|2
1646123570000|2022-03-01 08:32:50|336.05|335.85|336.05|335.9|336.05|335.9|336.05|335.85|6
1646123580000|2022-03-01 08:33:00|336|335.8|336|335.8|336|335.8|336|335.8|9
1646123590000|2022-03-01 08:33:10|336.05|335.85|336.05|335.9|336.05|335.9|336.05|335.85|6
1646123600000|2022-03-01 08:33:20|336.1|335.95|336.15|336|336.15|336|336.1|335.95|17
1646123610000|2022-03-01 08:33:30|||||||||14
1646123620000|2022-03-01 08:33:40|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336|13
1646123640000|2022-03-01 08:34:00|336.15|336|336.1|335.95|336.15|336.05|336.1|335.95|18
1646123650000|2022-03-01 08:34:10|336.15|336|336.2|336|336.2|336|336.1|336|3
1646123660000|2022-03-01 08:34:20|336.15|336.05|336.15|336|336.15|336.05|336.15|336|4
1646123670000|2022-03-01 08:34:30|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|4
1646123680000|2022-03-01 08:34:40|||||||||3
1646123690000|2022-03-01 08:34:50|336.25||336.2||336.25||336.2||4
1646123700000|2022-03-01 08:35:00|336.25|336.1|336.25|336.1|336.25|336.1|336.25|336.1|8
1646123710000|2022-03-01 08:35:10|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|4
1646123720000|2022-03-01 08:35:20|336.25|336.1|336.3|336.15|336.3|336.15|336.25|336.1|14
1646123740000|2022-03-01 08:35:40|336.35|336.2|336.35|336.15|336.35|336.2|336.3|336.15|9
1646123750000|2022-03-01 08:35:50|336.3|336.1|336.2|336|336.35|336.15|336.2|336|17
1646123760000|2022-03-01 08:36:00|336.15|335.95|336.15|336|336.2|336|336.15|335.95|2
1646123780000|2022-03-01 08:36:20|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|4
1646123790000|2022-03-01 08:36:30|336.25|336.1|336.35|336.15|336.35|336.2|336.25|336.1|11
1646123800000|2022-03-01 08:36:40||336.2||336.2||336.2||336.2|0
1646123810000|2022-03-01 08:36:50|336.3|336.15|336.3|336.15|336.35|336.15|336.3|336.15|8
1646123820000|2022-03-01 08:37:00||336.1||336.15||336.15||336.1|5
1646123840000|2022-03-01 08:37:20|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|8
1646123860000|2022-03-01 08:37:40|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|19
1646123880000|2022-03-01 08:38:00|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.2|3
1646123890000|2022-03-01 08:38:10|336.3|336.15|336.3|336.15|336.35|336.15|336.3|336.15|9
1646123900000|2022-03-01 08:38:20|||||||||1
1646123910000|2022-03-01 08:38:30|336.35|336.2|336.35|336.2|336.35|336.2|336.3|336.15|5
1646123920000|2022-03-01 08:38:40|336.3|336.15|336.3|336.15|336.3|336.15|336.3|336.15|10
1646123940000|2022-03-01 08:39:00|336.25|336.1|336.2|336.05|336.25|336.1|336.2|336.05|4
1646123950000|2022-03-01 08:39:10|336.25|336.1|336.3|336.1|336.3|336.1|336.25|336.1|4
1646123960000|2022-03-01 08:39:20|336.25|336.15|336.25|336.1|336.25|336.15|336.25|336.1|10
1646123970000|2022-03-01 08:39:30|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336.05|13
1646123980000|2022-03-01 08:39:40|336.15|336|336.15|335.95|336.15|336|336.1|335.95|10
1646123990000|2022-03-01 08:39:50|336.1||336.1||336.15||336.1||8
1646124000000|2022-03-01 08:40:00|336.15|336|336.2|336|336.2|336|336.15|336|5
1646124010000|2022-03-01 08:40:10|336.25|336.05|336.2|336.05|336.3|336.15|336.2|336.05|4
1646124020000|2022-03-01 08:40:20|336.15|336|336.15|336|336.2|336.05|336.15|336|7
1646124030000|2022-03-01 08:40:30|||||||||1
1646124040000|2022-03-01 08:40:40|336.25|335.95|336.25|336.05|336.25|336.1|336.2|335.95|26
1646124050000|2022-03-01 08:40:50|336.2||336.25||336.25||336.2||1
1646124060000|2022-03-01 08:41:00|336.2||336.25||336.25||336.2||0
1646124070000|2022-03-01 08:41:10|336.2||336.25||336.25||336.2||10
1646124080000|2022-03-01 08:41:20|336.2||336.25||336.25||336.2||1
1646124090000|2022-03-01 08:41:30|336.3|336.1|336.3|336.15|336.3|336.15|336.3|336.1|17
1646124100000|2022-03-01 08:41:40|||||||||11
1646124120000|2022-03-01 08:42:00||336.1||336.1||336.15||336.1|17
1646124130000|2022-03-01 08:42:10|336.25|336.05|336.2|336.05|336.25|336.05|336.2|336.05|6
1646124140000|2022-03-01 08:42:20|336.15|336|336.15|336|336.15|336|336.15|336|12
1646124150000|2022-03-01 08:42:30|||||||||4
1646124160000|2022-03-01 08:42:40|336.1|335.95|336.2|336|336.2|336|336.1|335.95|7
1646124170000|2022-03-01 08:42:50||336.05||336||336.05||336|0
1646124180000|2022-03-01 08:43:00||336.05||336||336.05||336|4
1646124190000|2022-03-01 08:43:10||336.05||336||336.05||336|3
1646124200000|2022-03-01 08:43:20||336.05||336.05||336.05||336|1
1646124210000|2022-03-01 08:43:30|336.15|336|336.1|335.95|336.2|336|336.1|335.95|7
1646124220000|2022-03-01 08:43:40|336.05|335.9|336.1|335.95|336.1|335.95|336.05|335.9|1
1646124240000|2022-03-01 08:44:00|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|3
1646124250000|2022-03-01 08:44:10|336.1|335.95|336.1|335.9|336.1|335.95|336.1|335.9|17
1646124260000|2022-03-01 08:44:20|336.15|335.95|336.15|336|336.15|336|336.15|335.9|2
1646124270000|2022-03-01 08:44:30|336.1|335.95|336.15|335.95|336.15|335.95|336.1|335.95|11
1646124280000|2022-03-01 08:44:40|336.1|335.9|336.05|335.9|336.15|335.9|336.05|335.9|1
1646124290000|2022-03-01 08:44:50||335.85||335.9||335.9||335.85|2
1646124300000|2022-03-01 08:45:00|336|335.85|336|335.85|336|335.85|336|335.85|4
1646124320000|2022-03-01 08:45:20|336.05|335.9|336.05|335.85|336.1|335.95|336.05|335.85|20
1646124330000|2022-03-01 08:45:30|336|335.9|336|335.85|336.05|335.9|336|335.85|3
1646124340000|2022-03-01 08:45:40|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|7
1646124350000|2022-03-01 08:45:50|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|2
1646124360000|2022-03-01 08:46:00|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.9|2
1646124380000|2022-03-01 08:46:20|336.1|335.95|336.15|336|336.15|336|336.1|335.9|7
1646124390000|2022-03-01 08:46:30|336.1|335.95|336.1|335.95|336.15|336|336.1|335.95|3
1646124400000|2022-03-01 08:46:40|336.15|336|336.15|336|336.15|336|336.1|336|11
1646124410000|2022-03-01 08:46:50|336.2||336.2||336.2||336.15||2
1646124420000|2022-03-01 08:47:00|336.15|336.05|336.15|336|336.2|336.05|336.15|336|1
1646124430000|2022-03-01 08:47:10|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|4
1646124440000|2022-03-01 08:47:20|||||||||1
1646124450000|2022-03-01 08:47:30|336.05|335.9|336.05|335.9|336.05|335.9|336.05|335.85|19
1646124460000|2022-03-01 08:47:40|336|335.85|336.05|335.9|336.05|335.9|336|335.85|5
1646124470000|2022-03-01 08:47:50||335.85||335.9||335.9||335.85|8
1646124480000|2022-03-01 08:48:00||335.85||335.9||335.9||335.85|10
1646124490000|2022-03-01 08:48:10||335.85||335.9||335.9||335.85|13
1646124500000|2022-03-01 08:48:20||335.85||335.9||335.9||335.85|14
1646124510000|2022-03-01 08:48:30|336|335.85|336.05|335.9|336.05|335.9|336|335.85|33
1646124520000|2022-03-01 08:48:40|336.1|335.85|336.1|335.9|336.1|335.95|336.1|335.85|21
1646124530000|2022-03-01 08:48:50|336.05|335.95|336.05|335.9|336.1|335.95|336.05|335.9|4
1646124540000|2022-03-01 08:49:00|336.1|335.95|336.05|335.9|336.1|335.95|336.05|335.9|2
1646124550000|2022-03-01 08:49:10|336.1|335.95|336.05|335.9|336.1|335.95|336.05|335.9|6
1646124560000|2022-03-01 08:49:20|||||||||1
1646124570000|2022-03-01 08:49:30|336.1|335.95|336.05|335.9|336.1|335.95|336.05|335.9|11
1646124580000|2022-03-01 08:49:40||335.85||335.9||335.9||335.85|18
1646124590000|2022-03-01 08:49:50|||||||||7
1646124600000|2022-03-01 08:50:00||335.85||335.9||335.9||335.85|11
1646124610000|2022-03-01 08:50:10|||||||||13
1646124620000|2022-03-01 08:50:20|336|335.85|336|335.85|336|335.85|336|335.8|23
1646124630000|2022-03-01 08:50:30|||||||||7
1646124640000|2022-03-01 08:50:40||335.8||335.85||335.85||335.8|24
1646124650000|2022-03-01 08:50:50||335.8||335.85||335.85||335.8|14
1646124660000|2022-03-01 08:51:00||335.8||335.85||335.85||335.8|19
1646124670000|2022-03-01 08:51:10|335.95|335.8|336|335.85|336|335.85|335.95|335.75|37
1646124680000|2022-03-01 08:51:20||335.8||335.85||335.85||335.8|11
1646124700000|2022-03-01 08:51:40||335.8||335.85||335.85||335.8|7
1646124710000|2022-03-01 08:51:50||335.8||335.8||335.8||335.8|0
1646124720000|2022-03-01 08:52:00||335.85||335.85||335.85||335.8|11
1646124730000|2022-03-01 08:52:10|||||||||1
1646124740000|2022-03-01 08:52:20||335.8||335.85||335.85||335.8|15
1646124750000|2022-03-01 08:52:30|||||||||12
1646124760000|2022-03-01 08:52:40||335.8||335.85||335.85||335.8|10
1646124770000|2022-03-01 08:52:50||335.8||335.85||335.85||335.8|23
1646124780000|2022-03-01 08:53:00|||||||||1
1646124790000|2022-03-01 08:53:10||335.8||335.85||335.85||335.8|17
1646124800000|2022-03-01 08:53:20|||||||||6
1646124810000|2022-03-01 08:53:30|336.05||336||336.05||336||40
1646124820000|2022-03-01 08:53:40|||||||||9
1646124830000|2022-03-01 08:53:50|||||||||5
1646124840000|2022-03-01 08:54:00|||||||||5
1646124850000|2022-03-01 08:54:10|||||||||1
1646124860000|2022-03-01 08:54:20||335.8||335.85||335.85||335.8|36
1646124870000|2022-03-01 08:54:30|335.95|335.8|335.85|335.7|335.95|335.8|335.85|335.7|6
1646124880000|2022-03-01 08:54:40|||||||||4
1646124890000|2022-03-01 08:54:50|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|6
1646124900000|2022-03-01 08:55:00|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|13
1646124910000|2022-03-01 08:55:10||335.65||335.7||335.7||335.65|10
1646124920000|2022-03-01 08:55:20|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|3
1646124930000|2022-03-01 08:55:30|335.85|335.7|336|335.85|336|335.85|335.85|335.7|23
1646124940000|2022-03-01 08:55:40|||||||||4
1646124950000|2022-03-01 08:55:50|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|17
1646124960000|2022-03-01 08:56:00|335.85|335.7|335.8|335.65|335.85|335.7|335.8|335.65|15
1646124970000|2022-03-01 08:56:10|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|13
1646124990000|2022-03-01 08:56:30|335.9||335.85||335.9||335.85||13
1646125010000|2022-03-01 08:56:50|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|7
1646125020000|2022-03-01 08:57:00|335.75|335.6|335.75|335.55|335.75|335.6|335.75|335.55|27
1646125030000|2022-03-01 08:57:10|335.7|335.5|335.6|335.45|335.7|335.5|335.6|335.45|13
1646125040000|2022-03-01 08:57:20|335.65|335.5|335.6|335.45|335.65|335.5|335.6|335.45|8
1646125050000|2022-03-01 08:57:30|335.7|335.5|335.7|335.55|335.7|335.55|335.65|335.5|12
1646125060000|2022-03-01 08:57:40||335.5||335.5||335.5||335.5|3
1646125070000|2022-03-01 08:57:50||335.55||335.5||335.55||335.5|6
1646125080000|2022-03-01 08:58:00|335.75|335.55|335.85|335.7|335.85|335.7|335.75|335.5|44
1646125090000|2022-03-01 08:58:10|335.9|335.75|336.05|335.9|336.05|335.9|335.9|335.75|25
1646125100000|2022-03-01 08:58:20|336.1|335.95|336.1|335.95|336.15|336|336.1|335.9|26
1646125110000|2022-03-01 08:58:30|336.15|335.9|336.05|335.9|336.15|335.9|336.05|335.9|32
1646125120000|2022-03-01 08:58:40|336.1|335.95|336.1|335.95|336.1|335.95|336.1|335.95|20
1646125130000|2022-03-01 08:58:50|336.15|336|336.15|336|336.15|336|336.1|335.9|27
1646125140000|2022-03-01 08:59:00|336.2|336.05|336.2|336.05|336.2|336.05|336.2|336|22
1646125150000|2022-03-01 08:59:10|336.25|336.1|336.35|336.2|336.35|336.2|336.25|336.1|39
1646125160000|2022-03-01 08:59:20|336.25|336.15|336.25|336.1|336.25|336.2|336.2|336.05|32
1646125170000|2022-03-01 08:59:30|336.3|336.15|336.4|336.25|336.4|336.25|336.3|336.1|31
1646125180000|2022-03-01 08:59:40|336.35|336.2|336.35|336.2|336.35|336.2|336.35|336.15|23
1646125190000|2022-03-01 08:59:50|336.4|336.15|336.25|336.05|336.4|336.2|336.25|336.05|57
1646125200000|2022-03-01 09:00:00|336.2|336.1|336.2|336.05|336.2|336.1|336.2|336.05|3
1646125210000|2022-03-01 09:00:10|336.15|336|336.1|335.95|336.15|336|336.05|335.85|29
1646125220000|2022-03-01 09:00:20|336.15|336|336.1|335.95|336.15|336|336.1|335.95|14
1646125230000|2022-03-01 09:00:30|336.15|336|336.05|335.9|336.15|336|336.05|335.9|11
1646125240000|2022-03-01 09:00:40|336|335.85|335.9|335.75|336|335.85|335.9|335.75|14
1646125250000|2022-03-01 09:00:50|335.85|335.7|335.9|335.7|335.9|335.7|335.85|335.7|4
1646125260000|2022-03-01 09:01:00|335.8|335.65|335.85|335.65|335.9|335.75|335.8|335.65|26
1646125270000|2022-03-01 09:01:10|335.8||335.8||335.8||335.8||2
1646125280000|2022-03-01 09:01:20|335.85|335.7|335.75|335.6|335.85|335.7|335.75|335.6|30
1646125290000|2022-03-01 09:01:30|||||||||2
1646125300000|2022-03-01 09:01:40|335.8|335.55|335.6|335.45|335.8|335.55|335.6|335.45|46
1646125310000|2022-03-01 09:01:50|335.65|335.5|335.65|335.5|335.7|335.5|335.65|335.45|28
1646125320000|2022-03-01 09:02:00|335.75|335.55|335.65|335.5|335.75|335.6|335.65|335.45|14
1646125330000|2022-03-01 09:02:10|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|9
1646125340000|2022-03-01 09:02:20|335.8|335.65|335.75|335.6|335.8|335.65|335.75|335.6|11
1646125350000|2022-03-01 09:02:30|||||||||1
1646125360000|2022-03-01 09:02:40|335.7|335.55|335.7|335.55|335.7|335.55|335.7|335.55|8
1646125370000|2022-03-01 09:02:50|||||||||2
1646125380000|2022-03-01 09:03:00|335.65|335.5|335.7|335.55|335.7|335.55|335.65|335.5|11
1646125390000|2022-03-01 09:03:10||335.5||335.55||335.55||335.5|6
1646125400000|2022-03-01 09:03:20|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|7
1646125410000|2022-03-01 09:03:30|||||||||3
1646125420000|2022-03-01 09:03:40|335.7|335.55|335.8|335.65|335.8|335.65|335.7|335.55|28
1646125430000|2022-03-01 09:03:50|335.85||335.8||335.85||335.8||3
1646125440000|2022-03-01 09:04:00|335.85|335.7|335.9|335.75|335.9|335.75|335.85|335.7|9
1646125450000|2022-03-01 09:04:10|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|11
1646125460000|2022-03-01 09:04:20|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|12
1646125470000|2022-03-01 09:04:30|335.95|335.8|336.05|335.85|336.05|335.85|335.95|335.8|24
1646125480000|2022-03-01 09:04:40|336|335.8|335.95|335.8|336|335.85|335.95|335.75|17
1646125490000|2022-03-01 09:04:50|336|335.85|336.05|335.85|336.05|335.85|336|335.8|39
1646125500000|2022-03-01 09:05:00|336.1|335.95|336|335.85|336.1|335.95|336|335.85|31
1646125510000|2022-03-01 09:05:10||335.8||335.8||335.85||335.8|3
1646125520000|2022-03-01 09:05:20|335.95|335.85|336|335.85|336|335.85|335.95|335.85|3
1646125530000|2022-03-01 09:05:30|336.05||336.05||336.05||336.05||1
1646125540000|2022-03-01 09:05:40|336|335.9|336|335.85|336|335.9|336|335.85|5
1646125550000|2022-03-01 09:05:50|335.95|335.8|335.95|335.8|335.95|335.8|335.95|335.8|10
1646125560000|2022-03-01 09:06:00|336|335.85|336|335.85|336|335.85|336|335.85|9
1646125570000|2022-03-01 09:06:10|335.95|335.8|335.9|335.75|335.95|335.8|335.9|335.75|18
1646125580000|2022-03-01 09:06:20|335.85|335.7|335.75|335.6|335.85|335.7|335.75|335.6|11
1646125590000|2022-03-01 09:06:30|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|2
1646125600000|2022-03-01 09:06:40|335.85|335.55|335.85|335.65|335.85|335.7|335.85|335.55|4
1646125610000|2022-03-01 09:06:50||335.7||335.7||335.7||335.65|1
1646125620000|2022-03-01 09:07:00|||||||||1
1646125630000|2022-03-01 09:07:10|335.8|335.65|335.75|335.55|335.8|335.65|335.75|335.55|10
1646125640000|2022-03-01 09:07:20|335.7|335.6|335.75|335.6|335.75|335.6|335.7|335.6|4
1646125650000|2022-03-01 09:07:30|||||||||6
1646125670000|2022-03-01 09:07:50|335.8|335.65|335.75|335.6|335.85|335.65|335.75|335.6|8
1646125680000|2022-03-01 09:08:00|335.8|335.65|335.8|335.65|335.8|335.65|335.8|335.65|6
1646125690000|2022-03-01 09:08:10|335.75|335.6|335.8|335.65|335.8|335.65|335.75|335.6|34
1646125700000|2022-03-01 09:08:20||335.6||335.65||335.65||335.6|2
1646125710000|2022-03-01 09:08:30|335.85|335.7|335.8|335.65|335.85|335.7|335.8|335.65|8
1646125720000|2022-03-01 09:08:40||335.6||335.65||335.65||335.6|7
1646125730000|2022-03-01 09:08:50|||||||||24
1646125740000|2022-03-01 09:09:00|335.85|335.7|335.8|335.65|335.85|335.7|335.8|335.65|17
1646125750000|2022-03-01 09:09:10|335.85|335.7|335.8|335.65|335.85|335.7|335.8|335.65|10
1646125760000|2022-03-01 09:09:20|335.85|335.7|335.85|335.7|335.85|335.7|335.85|335.7|11
1646125770000|2022-03-01 09:09:30|||||||||1
1646125780000|2022-03-01 09:09:40|335.8|335.65|335.8|335.65|335.8|335.65|335.75|335.55|22
1646125790000|2022-03-01 09:09:50|||||||||3
1646125800000|2022-03-01 09:10:00||335.6||335.65||335.65||335.55|19
1646125820000|2022-03-01 09:10:20||335.6||335.65||335.65||335.55|12
1646125830000|2022-03-01 09:10:30|335.75|335.55|335.7|335.55|335.75|335.65|335.7|335.55|7
1646125840000|2022-03-01 09:10:40|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.5|6
1646125850000|2022-03-01 09:10:50|335.7||335.7||335.7||335.7||9
1646125860000|2022-03-01 09:11:00|335.8|335.6|335.7|335.55|335.8|335.6|335.65|335.5|7
1646125870000|2022-03-01 09:11:10|335.75||335.75||335.75||335.75||0
1646125880000|2022-03-01 09:11:20|335.7|335.6|335.75|335.6|335.75|335.6|335.7|335.6|2
1646125890000|2022-03-01 09:11:30|335.8|335.65|335.75|335.6|335.8|335.65|335.75|335.6|5
1646125900000|2022-03-01 09:11:40|||||||||5
1646125910000|2022-03-01 09:11:50|335.7|335.55|335.75|335.6|335.75|335.6|335.7|335.55|12
1646125920000|2022-03-01 09:12:00||335.55||335.55||335.55||335.55|8
1646125930000|2022-03-01 09:12:10|335.7|335.65|335.75|335.55|335.85|335.65|335.7|335.55|8
1646125940000|2022-03-01 09:12:20|335.8|335.6|335.7|335.55|335.8|335.6|335.7|335.55|5
1646125960000|2022-03-01 09:12:40|335.65|335.5|335.65|335.5|335.65|335.5|335.65|335.45|7
1646125970000|2022-03-01 09:12:50|||||||||1
1646125980000|2022-03-01 09:13:00|335.75|335.65|335.8|335.55|335.8|335.65|335.65|335.5|5
1646125990000|2022-03-01 09:13:10|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|3
1646126000000|2022-03-01 09:13:20|335.65||335.7||335.7||335.65||6
1646126010000|2022-03-01 09:13:30|335.65||335.65||335.65||335.65||0
1646126020000|2022-03-01 09:13:40|335.75||335.65||335.75||335.65||5
1646126030000|2022-03-01 09:13:50||335.45||335.5||335.5||335.4|14
1646126040000|2022-03-01 09:14:00|335.75||335.7||335.75||335.65||8
1646126050000|2022-03-01 09:14:10|||||||||3
1646126060000|2022-03-01 09:14:20|335.65||335.75||335.75||335.65||5
1646126070000|2022-03-01 09:14:30||335.55||335.55||335.55||335.55|2
1646126080000|2022-03-01 09:14:40|||||||||2
1646126090000|2022-03-01 09:14:50|335.7|335.5|335.65|335.5|335.7|335.5|335.65|335.4|7
1646126100000|2022-03-01 09:15:00|335.7|335.4|335.7|335.5|335.7|335.5|335.65|335.4|14
1646126110000|2022-03-01 09:15:10|335.65|335.4|335.65|335.5|335.65|335.5|335.6|335.4|7
1646126120000|2022-03-01 09:15:20|335.6|335.4|335.65|335.5|335.65|335.5|335.6|335.4|8
1646126130000|2022-03-01 09:15:30||335.4||335.5||335.5||335.4|3
1646126140000|2022-03-01 09:15:40||335.4||335.5||335.5||335.4|8
1646126160000|2022-03-01 09:16:00|335.7||335.75||335.75||335.7||11
1646126170000|2022-03-01 09:16:10|335.65|335.55|335.75|335.5|335.75|335.55|335.65|335.5|1
1646126190000|2022-03-01 09:16:30|335.65|335.4|335.65|335.5|335.65|335.5|335.65|335.4|3
1646126200000|2022-03-01 09:16:40|||||||||1
1646126220000|2022-03-01 09:17:00||335.4||335.5||335.5||335.4|8
1646126230000|2022-03-01 09:17:10||335.4||335.5||335.5||335.4|3
1646126250000|2022-03-01 09:17:30||335.4||335.5||335.5||335.4|5
1646126270000|2022-03-01 09:17:50||335.4||335.5||335.5||335.4|7
1646126280000|2022-03-01 09:18:00||335.4||335.5||335.5||335.4|7
1646126290000|2022-03-01 09:18:10||335.4||335.5||335.5||335.4|4
1646126300000|2022-03-01 09:18:20||335.4||335.5||335.5||335.4|9
1646126340000|2022-03-01 09:19:00||335.45||335.5||335.5||335.45|4
1646126350000|2022-03-01 09:19:10||335.45||335.45||335.5||335.45|10
1646126360000|2022-03-01 09:19:20|335.6|335.4|335.5|335.35|335.65|335.4|335.5|335.3|15
1646126370000|2022-03-01 09:19:30||335.3||335.35||335.35||335.3|5
1646126380000|2022-03-01 09:19:40|335.6|335.3|335.7|335.4|335.8|335.45|335.6|335.3|16
1646126390000|2022-03-01 09:19:50|335.65|335.55|335.6|335.4|335.7|335.55|335.6|335.4|14
1646126400000|2022-03-01 09:20:00|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1646126420000|2022-03-01 09:20:20|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1646126430000|2022-03-01 09:20:30|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1646126440000|2022-03-01 09:20:40|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1646126450000|2022-03-01 09:20:50|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|0
1646126460000|2022-03-01 09:21:00|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1646126470000|2022-03-01 09:21:10|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|0
1646126490000|2022-03-01 09:21:30|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|0
1646126500000|2022-03-01 09:21:40|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1646126510000|2022-03-01 09:21:50|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1646126520000|2022-03-01 09:22:00|335.6|335|335.6|335|335.7|335.1|335.6|335|0
1646126530000|2022-03-01 09:22:10|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1646126540000|2022-03-01 09:22:20|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1646126550000|2022-03-01 09:22:30|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1646126560000|2022-03-01 09:22:40|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1646126570000|2022-03-01 09:22:50|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|0
1646126580000|2022-03-01 09:23:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1646126590000|2022-03-01 09:23:10|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1646126600000|2022-03-01 09:23:20|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1646126620000|2022-03-01 09:23:40|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1646126640000|2022-03-01 09:24:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|0
1646126650000|2022-03-01 09:24:10|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1646126670000|2022-03-01 09:24:30|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646126680000|2022-03-01 09:24:40|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646126690000|2022-03-01 09:24:50|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|0
1646126700000|2022-03-01 09:25:00|335.4|334.8|335.4|334.8|335.4|334.8|335.3|334.7|5
1646126710000|2022-03-01 09:25:10|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1646126720000|2022-03-01 09:25:20|335.2|334.6|335.3|334.7|335.4|334.8|335.2|334.6|0
1646126730000|2022-03-01 09:25:30|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1646126750000|2022-03-01 09:25:50|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1646126760000|2022-03-01 09:26:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1646126770000|2022-03-01 09:26:10|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1646126780000|2022-03-01 09:26:20|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646126800000|2022-03-01 09:26:40|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646126810000|2022-03-01 09:26:50|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1646126820000|2022-03-01 09:27:00|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646126830000|2022-03-01 09:27:10|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646126840000|2022-03-01 09:27:20|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646126850000|2022-03-01 09:27:30|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1646126890000|2022-03-01 09:28:10|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646126900000|2022-03-01 09:28:20|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646126920000|2022-03-01 09:28:40|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1646126930000|2022-03-01 09:28:50|335.2|334.6|335.2|334.6|335.2|334.6|335.1|334.5|0
1646127000000|2022-03-01 09:30:00|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1646127010000|2022-03-01 09:30:10|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646127060000|2022-03-01 09:31:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646127070000|2022-03-01 09:31:10|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646127110000|2022-03-01 09:31:50|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646127130000|2022-03-01 09:32:10|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127140000|2022-03-01 09:32:20|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127150000|2022-03-01 09:32:30|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127170000|2022-03-01 09:32:50|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1646127180000|2022-03-01 09:33:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1646127190000|2022-03-01 09:33:10|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|0
1646127200000|2022-03-01 09:33:20|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1646127250000|2022-03-01 09:34:10|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1646127260000|2022-03-01 09:34:20|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1646127290000|2022-03-01 09:34:50|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|0
1646127300000|2022-03-01 09:35:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|0
1646127310000|2022-03-01 09:35:10|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|0
1646127320000|2022-03-01 09:35:20|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1646127340000|2022-03-01 09:35:40|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|0
1646127360000|2022-03-01 09:36:00|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127380000|2022-03-01 09:36:20|335.3|334.7|335.3|334.7|335.4|334.8|335.2|334.6|0
1646127390000|2022-03-01 09:36:30|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646127400000|2022-03-01 09:36:40|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127410000|2022-03-01 09:36:50|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127420000|2022-03-01 09:37:00|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1646127430000|2022-03-01 09:37:10|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646127440000|2022-03-01 09:37:20|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1646127450000|2022-03-01 09:37:30|335.2|334.6|335.2|334.6|335.2|334.6|335.1|334.5|0
1646127460000|2022-03-01 09:37:40|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646127480000|2022-03-01 09:38:00|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127510000|2022-03-01 09:38:30|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127570000|2022-03-01 09:39:30|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|0
1646127580000|2022-03-01 09:39:40|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646127590000|2022-03-01 09:39:50|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|0
1646127600000|2022-03-01 09:40:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1646127620000|2022-03-01 09:40:20|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127650000|2022-03-01 09:40:50|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646127660000|2022-03-01 09:41:00|335|334.4|335|334.4|335.1|334.5|335|334.4|0
1646127670000|2022-03-01 09:41:10|335.1|334.5|335.2|334.6|335.2|334.6|335.1|334.5|0
1646127680000|2022-03-01 09:41:20|335.3|334.7|335.1|334.5|335.3|334.7|335.1|334.5|0
1646127690000|2022-03-01 09:41:30|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1646127700000|2022-03-01 09:41:40|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|0
1646127710000|2022-03-01 09:41:50|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|0
1646127720000|2022-03-01 09:42:00|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|0
1646127730000|2022-03-01 09:42:10|335|334.4|335|334.4|335|334.4|335|334.4|0
1646127750000|2022-03-01 09:42:30|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1646127760000|2022-03-01 09:42:40|335|334.4|334.9|334.3|335|334.4|334.9|334.3|0
1646127770000|2022-03-01 09:42:50|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1646127780000|2022-03-01 09:43:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646127790000|2022-03-01 09:43:10|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|0
1646127800000|2022-03-01 09:43:20|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1646127840000|2022-03-01 09:44:00|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1646127850000|2022-03-01 09:44:10|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1646127860000|2022-03-01 09:44:20|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1646127870000|2022-03-01 09:44:30|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646127890000|2022-03-01 09:44:50|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1646127900000|2022-03-01 09:45:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646127910000|2022-03-01 09:45:10|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|0
1646127920000|2022-03-01 09:45:20|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|0
1646127950000|2022-03-01 09:45:50|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|0
1646127970000|2022-03-01 09:46:10|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646128020000|2022-03-01 09:47:00|335|334.4|335|334.4|335|334.4|334.9|334.3|0
1646128030000|2022-03-01 09:47:10|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1646128050000|2022-03-01 09:47:30|335.1|334.5|335|334.4|335.1|334.5|335|334.4|0
1646128070000|2022-03-01 09:47:50|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|0
1646128090000|2022-03-01 09:48:10|335|334.4|335|334.4|335|334.4|334.9|334.3|0
1646128100000|2022-03-01 09:48:20|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1646128110000|2022-03-01 09:48:30|334.9|334.3|335|334.4|335|334.4|334.9|334.3|0
1646128130000|2022-03-01 09:48:50|335.1|334.5|335.1|334.5|335.1|334.5|335|334.4|0
1646128140000|2022-03-01 09:49:00|335|334.4|335.1|334.5|335.1|334.5|335|334.4|0
1646128180000|2022-03-01 09:49:40|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1646128200000|2022-03-01 09:50:00|335.2|335|334.8|334.65|335.2|335|334.75|334.6|35
1646128210000|2022-03-01 09:50:10|||||||||5
1646128220000|2022-03-01 09:50:20|334.75|334.6|334.8|334.65|334.8|334.65|334.75|334.6|2
1646128230000|2022-03-01 09:50:30|334.75|334.6|334.75|334.6|334.8|334.65|334.75|334.6|0
1646128240000|2022-03-01 09:50:40|334.7|334.55|334.7|334.5|334.7|334.55|334.65|334.5|8
1646128250000|2022-03-01 09:50:50|334.65||334.65||334.65||334.65||0
1646128260000|2022-03-01 09:51:00||334.45||334.45||334.5||334.45|1
1646128270000|2022-03-01 09:51:10|334.6|334.4|334.6|334.45|334.6|334.45|334.6|334.4|3
1646128280000|2022-03-01 09:51:20|334.55|334.4|334.5|334.35|334.55|334.4|334.5|334.35|1
1646128290000|2022-03-01 09:51:30|334.55||334.5||334.55||334.5||0
1646128300000|2022-03-01 09:51:40|334.55|334.4|334.55|334.35|334.55|334.4|334.5|334.35|5
1646128310000|2022-03-01 09:51:50|334.5|334.3|334.5|334.3|334.5|334.3|334.45|334.3|2
1646128320000|2022-03-01 09:52:00|334.45|334.35|334.5|334.3|334.5|334.35|334.45|334.3|0
1646128330000|2022-03-01 09:52:10|334.55|334.35|334.55|334.35|334.55|334.35|334.55|334.35|0
1646128340000|2022-03-01 09:52:20|334.5|334.3|334.5|334.3|334.5|334.3|334.45|334.3|0
1646128350000|2022-03-01 09:52:30|334.45||334.45||334.5||334.45||0
1646128360000|2022-03-01 09:52:40|334.5|334.35|334.45|334.3|334.5|334.35|334.45|334.3|1
1646128370000|2022-03-01 09:52:50|334.4|334.25|334.4|334.25|334.45|334.3|334.4|334.25|5
1646128380000|2022-03-01 09:53:00|334.45|334.3|334.4|334.25|334.45|334.3|334.4|334.25|4
1646128390000|2022-03-01 09:53:10|||||||||1
1646128400000|2022-03-01 09:53:20|334.35|334.2|334.35|334.15|334.35|334.2|334.35|334.15|10
1646128410000|2022-03-01 09:53:30||334.2||334.2||334.2||334.15|0
1646128420000|2022-03-01 09:53:40|334.4|334.15|334.35|334.2|334.4|334.2|334.35|334.15|6
1646128430000|2022-03-01 09:53:50|334.3|334.15|334.3|334.15|334.3|334.15|334.3|334.1|6
1646128440000|2022-03-01 09:54:00|334.35|334.2|334.3|334.15|334.4|334.2|334.3|334.15|7
1646128450000|2022-03-01 09:54:10||334.1||334.1||334.15||334.1|1
1646128460000|2022-03-01 09:54:20|334.25|334.15|334.3|334.1|334.3|334.15|334.25|334.1|1
1646128470000|2022-03-01 09:54:30|334.25||334.25||334.25||334.25||0
1646128480000|2022-03-01 09:54:40|334.3|334.15|334.35|334.15|334.35|334.15|334.3|334.1|6
1646128500000|2022-03-01 09:55:00|334.3|334.1|334.3|334.15|334.3|334.15|334.3|334.1|0
1646128510000|2022-03-01 09:55:10||334.1||334.15||334.15||334.1|0
1646128520000|2022-03-01 09:55:20|334.35|334.2|334.4|334.25|334.4|334.25|334.35|334.2|1
1646128530000|2022-03-01 09:55:30|334.45|334.3|334.5|334.3|334.5|334.3|334.45|334.3|1
1646128540000|2022-03-01 09:55:40|334.45|334.25|334.4|334.25|334.45|334.25|334.4|334.25|0
1646128550000|2022-03-01 09:55:50|334.45||334.45||334.45||334.45||0
1646128560000|2022-03-01 09:56:00|334.4||334.4||334.4||334.4||0
1646128570000|2022-03-01 09:56:10|334.45|334.2|334.35|334.2|334.45|334.2|334.35|334.2|2
1646128580000|2022-03-01 09:56:20||334.15||334.15||334.2||334.15|0
1646128600000|2022-03-01 09:56:40||334.2||334.2||334.2||334.2|0
1646128620000|2022-03-01 09:57:00|334.45|334.25|334.35|334.2|334.45|334.25|334.35|334.15|3
1646128630000|2022-03-01 09:57:10||334.15||334.2||334.2||334.15|0
1646128640000|2022-03-01 09:57:20|334.4||334.35||334.4||334.35||2
1646128650000|2022-03-01 09:57:30|334.3|334.15|334.3|334.15|334.3|334.15|334.3|334.1|1
1646128660000|2022-03-01 09:57:40|334.35||334.35||334.35||334.35||1
1646128670000|2022-03-01 09:57:50|334.3|334.2|334.4|334.25|334.45|334.25|334.3|334.15|2
1646128680000|2022-03-01 09:58:00|334.45|334.2|334.45|334.25|334.45|334.25|334.4|334.2|0
1646128700000|2022-03-01 09:58:20|334.55|334.3|334.45|334.3|334.55|334.35|334.45|334.25|9
1646128710000|2022-03-01 09:58:30|334.4|334.25|334.45|334.3|334.45|334.3|334.4|334.25|4
1646128720000|2022-03-01 09:58:40|334.5|334.35|334.5|334.3|334.5|334.35|334.45|334.3|1
1646128730000|2022-03-01 09:58:50|334.45||334.5||334.5||334.45||0
1646128740000|2022-03-01 09:59:00||334.35||334.35||334.35||334.3|0
1646128750000|2022-03-01 09:59:10|334.55|334.4|334.6|334.4|334.6|334.45|334.55|334.4|0
1646128760000|2022-03-01 09:59:20|334.55|334.35|334.55|334.35|334.6|334.35|334.55|334.35|0
1646128780000|2022-03-01 09:59:40||334.3||334.3||334.3||334.3|0
1646128790000|2022-03-01 09:59:50|334.5|334.35|334.45|334.25|334.5|334.35|334.45|334.25|4
1646128800000|2022-03-01 10:00:00|334.4|334.2|334.35|334.2|334.45|334.25|334.35|334.2|11
1646128820000|2022-03-01 10:00:20|334.3|334.15|334.3|334.1|334.3|334.15|334.25|334.1|16
1646128830000|2022-03-01 10:00:30|334.25|334.05|334.25|334.1|334.25|334.1|334.25|334.05|4
1646128840000|2022-03-01 10:00:40|334.3||334.25||334.3||334.25||9
1646128850000|2022-03-01 10:00:50|||||||||12
1646128860000|2022-03-01 10:01:00|||||||||5
1646128870000|2022-03-01 10:01:10|||||||||1
1646128880000|2022-03-01 10:01:20|334.2|334.05|334.25|334.1|334.25|334.1|334.2|334.05|18
1646128890000|2022-03-01 10:01:30|||||||||5
1646128900000|2022-03-01 10:01:40|334.3|334.15|334.25|334.1|334.3|334.15|334.25|334.1|14
1646128910000|2022-03-01 10:01:50|||||||||4
1646128920000|2022-03-01 10:02:00||334.05||334.1||334.1||334.05|5
1646128930000|2022-03-01 10:02:10|334.3||334.25||334.3||334.25||11
1646128940000|2022-03-01 10:02:20|334.3||334.25||334.3||334.25||1
1646128950000|2022-03-01 10:02:30|334.3|334.15|334.25|334.1|334.3|334.15|334.25|334.1|2
1646128970000|2022-03-01 10:02:50|334.3|334.15|334.35|334.15|334.35|334.15|334.25|334.1|1
1646128980000|2022-03-01 10:03:00|334.3|334.1|334.3|334.15|334.35|334.15|334.3|334.1|5
1646128990000|2022-03-01 10:03:10|334.25|334.1|334.25|334.1|334.25|334.1|334.25|334.1|0
1646129010000|2022-03-01 10:03:30|||||||||10
1646129020000|2022-03-01 10:03:40|334.2|334.05|334.25|334.1|334.25|334.1|334.2|334.05|7
1646129030000|2022-03-01 10:03:50|||||||||13
1646129040000|2022-03-01 10:04:00|||||||||5
1646129060000|2022-03-01 10:04:20|||||||||9
1646129070000|2022-03-01 10:04:30|334.2|334.05|334.25|334.1|334.25|334.1|334.2|334.05|13
1646129080000|2022-03-01 10:04:40|334.3||334.25||334.3||334.25||3
1646129100000|2022-03-01 10:05:00|||||||||2
1646129120000|2022-03-01 10:05:20|||||||||3
1646129140000|2022-03-01 10:05:40|334.3|334.15|334.25|334.1|334.3|334.15|334.25|334.1|3
1646129160000|2022-03-01 10:06:00|334.2|334.05|334.25|334.1|334.25|334.1|334.2|334.05|5
1646129170000|2022-03-01 10:06:10|334.3|334.05|334.25|334.05|334.3|334.1|334.2|334.05|3
1646129180000|2022-03-01 10:06:20||334.1||334.05||334.1||334.05|1
1646129190000|2022-03-01 10:06:30|334.2|334.1|334.25|334.05|334.25|334.1|334.2|334.05|6
1646129200000|2022-03-01 10:06:40||334.1||334.05||334.1||334.05|0
1646129210000|2022-03-01 10:06:50|334.2|334.1|334.2|334.05|334.25|334.1|334.2|334.05|3
1646129220000|2022-03-01 10:07:00|334.25|334|334.2|334|334.25|334.05|334.2|334|4
1646129230000|2022-03-01 10:07:10|334.15|334.05|334.1|333.9|334.15|334.05|334.1|333.9|6
1646129240000|2022-03-01 10:07:20||333.95||333.9||333.95||333.9|0
1646129250000|2022-03-01 10:07:30|334.05|333.95|334.05|333.9|334.05|333.95|334.05|333.9|2
1646129260000|2022-03-01 10:07:40||333.85||333.85||333.85||333.85|4
1646129270000|2022-03-01 10:07:50|334||334||334.05||334||1
1646129280000|2022-03-01 10:08:00|333.95|333.75|333.85|333.7|333.95|333.75|333.85|333.7|11
1646129290000|2022-03-01 10:08:10|333.9|333.75|333.85|333.7|333.9|333.75|333.85|333.7|7
1646129300000|2022-03-01 10:08:20|||||||||5
1646129320000|2022-03-01 10:08:40|333.9|333.75|333.9|333.7|333.9|333.75|333.9|333.7|9
1646129330000|2022-03-01 10:08:50||333.75||333.7||333.75||333.7|1
1646129340000|2022-03-01 10:09:00||333.75||333.7||333.75||333.7|1
1646129350000|2022-03-01 10:09:10||333.75||333.7||333.75||333.7|0
1646129360000|2022-03-01 10:09:20||333.75||333.75||333.75||333.75|0
1646129370000|2022-03-01 10:09:30||333.7||333.7||333.75||333.7|0
1646129380000|2022-03-01 10:09:40||333.75||333.7||333.75||333.7|0
1646129390000|2022-03-01 10:09:50||333.75||333.75||333.75||333.7|0
1646129400000|2022-03-01 10:10:00|333.85|333.7|333.85|333.7|333.85|333.75|333.85|333.7|1
1646129420000|2022-03-01 10:10:20|333.9|333.75|333.9|333.7|333.9|333.75|333.85|333.7|3
1646129430000|2022-03-01 10:10:30|333.85||333.85||333.9||333.85||0
1646129460000|2022-03-01 10:11:00|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|1
1646129470000|2022-03-01 10:11:10|333.85|333.7|333.85|333.7|333.85|333.7|333.85|333.65|0
1646129480000|2022-03-01 10:11:20||333.65||333.7||333.7||333.65|1
1646129490000|2022-03-01 10:11:30||333.65||333.7||333.7||333.65|0
1646129500000|2022-03-01 10:11:40|333.9|333.75|333.95|333.75|333.95|333.75|333.9|333.7|5
1646129510000|2022-03-01 10:11:50|333.9||333.9||333.9||333.9||0
1646129520000|2022-03-01 10:12:00|333.95|333.7|333.75|333.6|333.95|333.7|333.75|333.6|10
1646129540000|2022-03-01 10:12:20|333.8|333.55|333.75|333.55|333.8|333.6|333.75|333.55|5
1646129550000|2022-03-01 10:12:30|333.7|333.6|333.75|333.6|333.75|333.6|333.7|333.55|0
1646129560000|2022-03-01 10:12:40|333.8|333.65|333.8|333.65|333.8|333.65|333.8|333.65|5
1646129580000|2022-03-01 10:13:00|333.85|333.6|333.85|333.65|333.85|333.65|333.8|333.6|3
1646129590000|2022-03-01 10:13:10||333.7||333.65||333.7||333.65|0
1646129600000|2022-03-01 10:13:20|333.8|333.6|333.85|333.7|333.85|333.7|333.8|333.6|0
1646129610000|2022-03-01 10:13:30|333.9|333.65|333.9|333.7|333.9|333.75|333.9|333.65|0
1646129620000|2022-03-01 10:13:40|333.85|333.65|333.9|333.7|333.9|333.7|333.85|333.65|0
1646129650000|2022-03-01 10:14:10|333.95|333.75|333.95|333.7|333.95|333.75|333.95|333.7|0
1646129660000|2022-03-01 10:14:20||333.75||333.7||333.75||333.7|0
1646129680000|2022-03-01 10:14:40||333.75||333.7||333.75||333.7|0
1646129690000|2022-03-01 10:14:50||333.75||333.7||333.75||333.7|0
1646129700000|2022-03-01 10:15:00||333.75||333.7||333.75||333.7|1
1646129710000|2022-03-01 10:15:10||333.75||333.7||333.75||333.7|0
1646129720000|2022-03-01 10:15:20||333.75||333.7||333.75||333.7|0
1646129730000|2022-03-01 10:15:30||333.75||333.7||333.75||333.7|0
1646129740000|2022-03-01 10:15:40||333.75||333.75||333.75||333.7|0
1646129790000|2022-03-01 10:16:30||333.8||333.75||333.8||333.75|0
1646129810000|2022-03-01 10:16:50|333.9|333.8|334|333.75|334|333.85|333.9|333.75|9
1646129820000|2022-03-01 10:17:00|333.95|333.8|333.95|333.8|333.95|333.8|333.95|333.8|1
1646129840000|2022-03-01 10:17:20|334.05|333.85|334.05|333.85|334.05|333.9|334.05|333.85|4
1646129850000|2022-03-01 10:17:30|334|333.9|334|333.8|334|333.9|334|333.8|2
1646129860000|2022-03-01 10:17:40|334.05|333.85|334.05|333.85|334.05|333.9|334|333.8|0
1646129870000|2022-03-01 10:17:50|334||334.05||334.05||334||0
1646129880000|2022-03-01 10:18:00|334|333.9|334.05|333.85|334.05|333.9|334|333.85|1
1646129890000|2022-03-01 10:18:10||333.9||333.9||333.9||333.85|0
1646129900000|2022-03-01 10:18:20||333.85||333.85||333.9||333.85|1
1646129910000|2022-03-01 10:18:30||333.9||333.9||333.9||333.9|0
1646129920000|2022-03-01 10:18:40|334.1|333.95|334.15|333.95|334.15|333.95|334.1|333.95|1
1646129930000|2022-03-01 10:18:50||333.9||333.95||333.95||333.9|0
1646129940000|2022-03-01 10:19:00||333.9||333.95||333.95||333.9|1
1646129970000|2022-03-01 10:19:30|334.1||334.1||334.1||334.1||0
1646129980000|2022-03-01 10:19:40|334.2|334|334.2|333.95|334.2|334|334.15|333.95|4
1646129990000|2022-03-01 10:19:50|334.15|334|334.2|334|334.2|334|334.15|334|0
1646130000000|2022-03-01 10:20:00||334.05||334||334.05||334|1
1646130020000|2022-03-01 10:20:20||334.05||334||334.05||334|0
1646130030000|2022-03-01 10:20:30||334.05||334||334.05||334|0
1646130040000|2022-03-01 10:20:40|334.15|334.05|334.15|334|334.15|334.05|334.15|334|0
1646130060000|2022-03-01 10:21:00|334.2|334.05|334.2|334|334.2|334.05|334.15|334|1
1646130070000|2022-03-01 10:21:10|334.15||334.15||334.2||334.15||2
1646130080000|2022-03-01 10:21:20|334.2|334.05|334.2|334.05|334.2|334.05|334.2|334|0
1646130090000|2022-03-01 10:21:30||334||334||334.05||334|0
1646130100000|2022-03-01 10:21:40|334.15|334.05|334.15|334|334.2|334.05|334.15|334|0
1646130120000|2022-03-01 10:22:00||333.95||333.95||333.95||333.95|2
1646130130000|2022-03-01 10:22:10|334.1||334.1||334.1||334.1||0
1646130140000|2022-03-01 10:22:20|334.05|333.85|334.05|333.85|334.05|333.9|334|333.85|1
1646130150000|2022-03-01 10:22:30|334|333.9|334.05|333.85|334.05|333.9|334|333.85|0
1646130160000|2022-03-01 10:22:40|334|333.8|334|333.85|334.05|333.85|334|333.8|0
1646130170000|2022-03-01 10:22:50||333.8||333.8||333.8||333.8|0
1646130180000|2022-03-01 10:23:00||333.85||333.85||333.85||333.8|2
1646130190000|2022-03-01 10:23:10|333.95|333.8|334|333.8|334|333.85|333.95|333.8|2
1646130200000|2022-03-01 10:23:20|333.95|333.85|333.95|333.8|333.95|333.85|333.95|333.8|3
1646130220000|2022-03-01 10:23:40|334|333.85|333.95|333.8|334|333.85|333.95|333.8|5
1646130230000|2022-03-01 10:23:50|334||333.95||334||333.95||0
1646130240000|2022-03-01 10:24:00|334|333.85|334|333.8|334|333.85|333.95|333.8|3
1646130250000|2022-03-01 10:24:10|334.05|333.85|334.05|333.85|334.05|333.9|334.05|333.8|5
1646130260000|2022-03-01 10:24:20|334||334||334.05||334||0
1646130270000|2022-03-01 10:24:30|334.05||334||334.05||334||0
1646130280000|2022-03-01 10:24:40|334.05|333.9|334|333.8|334.1|333.9|334|333.8|4
1646130290000|2022-03-01 10:24:50|333.95|333.75|333.95|333.75|334|333.8|333.9|333.75|7
1646130300000|2022-03-01 10:25:00|333.9|333.7|333.9|333.7|333.95|333.75|333.9|333.7|3
1646130320000|2022-03-01 10:25:20|333.95|333.75|333.95|333.7|333.95|333.75|333.9|333.7|0
1646130330000|2022-03-01 10:25:30||333.75||333.75||333.75||333.7|0
1646130350000|2022-03-01 10:25:50|334|333.8|333.95|333.75|334|333.8|333.95|333.75|0
1646130360000|2022-03-01 10:26:00|333.85|333.7|333.8|333.6|333.85|333.7|333.8|333.6|2
1646130380000|2022-03-01 10:26:20|333.85||333.85||333.85||333.8||2
1646130390000|2022-03-01 10:26:30|333.8|333.65|333.85|333.65|333.85|333.65|333.8|333.6|0
1646130400000|2022-03-01 10:26:40|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|1
1646130410000|2022-03-01 10:26:50|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|6
1646130420000|2022-03-01 10:27:00||333.75||333.7||333.75||333.7|1
1646130430000|2022-03-01 10:27:10||333.75||333.7||333.75||333.7|1
1646130440000|2022-03-01 10:27:20|333.85||333.85||333.85||333.85||0
1646130450000|2022-03-01 10:27:30|333.9||333.9||333.9||333.85||2
1646130460000|2022-03-01 10:27:40|333.85|333.65|333.9|333.7|333.9|333.7|333.85|333.65|1
1646130470000|2022-03-01 10:27:50|333.85|333.65|333.85|333.7|333.95|333.7|333.85|333.65|7
1646130480000|2022-03-01 10:28:00|333.8|333.65|333.8|333.6|333.8|333.65|333.75|333.6|6
1646130490000|2022-03-01 10:28:10|333.85|333.65|333.85|333.65|333.85|333.65|333.8|333.6|2
1646130500000|2022-03-01 10:28:20|333.8|333.6|333.8|333.6|333.8|333.65|333.8|333.6|0
1646130510000|2022-03-01 10:28:30|333.85||333.8||333.85||333.8||0
1646130520000|2022-03-01 10:28:40|333.85|333.65|333.8|333.6|333.85|333.65|333.8|333.6|0
1646130530000|2022-03-01 10:28:50|333.85|333.65|333.85|333.65|333.85|333.65|333.8|333.65|0
1646130540000|2022-03-01 10:29:00|333.8|333.6|333.8|333.6|333.85|333.65|333.8|333.6|0
1646130550000|2022-03-01 10:29:10|333.75|333.55|333.7|333.55|333.75|333.55|333.7|333.55|2
1646130560000|2022-03-01 10:29:20|333.75|333.6|333.75|333.6|333.75|333.6|333.75|333.55|2
1646130570000|2022-03-01 10:29:30|333.8|333.55|333.75|333.6|333.8|333.6|333.75|333.55|2
1646130580000|2022-03-01 10:29:40|333.8|333.55|333.75|333.55|333.8|333.65|333.75|333.55|2
1646130590000|2022-03-01 10:29:50|333.8|333.6|333.75|333.55|333.8|333.6|333.75|333.55|0
1646130600000|2022-03-01 10:30:00|333.8|333.6|333.8|333.6|333.8|333.6|333.75|333.6|0
1646130610000|2022-03-01 10:30:10|333.75|333.55|333.6|333.4|333.75|333.55|333.6|333.4|3
1646130620000|2022-03-01 10:30:20|333.55|333.45|333.35|333.2|333.55|333.45|333.35|333.2|11
1646130630000|2022-03-01 10:30:30|333.4|333.25|333.4|333.25|333.4|333.25|333.4|333.2|1
1646130640000|2022-03-01 10:30:40|333.45|333.2|333.45|333.2|333.45|333.25|333.4|333.2|3
1646130650000|2022-03-01 10:30:50|333.4|333.25|333.5|333.3|333.5|333.3|333.4|333.2|1
1646130660000|2022-03-01 10:31:00|333.55|333.35|333.4|333.25|333.55|333.35|333.4|333.2|8
1646130670000|2022-03-01 10:31:10|333.45|333.2|333.45|333.2|333.45|333.25|333.4|333.2|7
1646130680000|2022-03-01 10:31:20|333.4|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1646130690000|2022-03-01 10:31:30|333.45|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1646130700000|2022-03-01 10:31:40|333.45|333.25|333.45|333.25|333.5|333.3|333.45|333.25|0
1646130710000|2022-03-01 10:31:50|||||||||3
1646130720000|2022-03-01 10:32:00|333.5|333.3|333.45|333.3|333.5|333.3|333.45|333.3|0
1646130730000|2022-03-01 10:32:10|333.4|333.2|333.45|333.25|333.45|333.25|333.4|333.2|7
1646130740000|2022-03-01 10:32:20|333.5|333.3|333.45|333.25|333.5|333.3|333.4|333.2|5
1646130750000|2022-03-01 10:32:30|333.4|333.2|333.4|333.2|333.45|333.2|333.35|333.2|0
1646130760000|2022-03-01 10:32:40|333.35|333.25|333.4|333.25|333.45|333.25|333.35|333.25|1
1646130770000|2022-03-01 10:32:50|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.25|4
1646130780000|2022-03-01 10:33:00|333.55|333.35|333.45|333.25|333.55|333.35|333.45|333.25|2
1646130790000|2022-03-01 10:33:10|333.4|333.2|333.4|333.2|333.45|333.25|333.4|333.2|0
1646130800000|2022-03-01 10:33:20|333.45|333.25|333.45|333.25|333.45|333.3|333.4|333.25|0
1646130810000|2022-03-01 10:33:30|333.5|333.3|333.45|333.25|333.5|333.3|333.45|333.25|2
1646130820000|2022-03-01 10:33:40|333.5|333.3|333.5|333.3|333.5|333.3|333.45|333.25|3
1646130830000|2022-03-01 10:33:50||333.25||333.25||333.3||333.25|0
1646130840000|2022-03-01 10:34:00|333.45|333.3|333.5|333.3|333.5|333.3|333.45|333.25|0
1646130850000|2022-03-01 10:34:10||333.25||333.25||333.3||333.25|0
1646130860000|2022-03-01 10:34:20|333.45|333.3|333.55|333.3|333.55|333.3|333.45|333.25|0
1646130870000|2022-03-01 10:34:30|333.5||333.55||333.55||333.5||0
1646130880000|2022-03-01 10:34:40|333.5|333.35|333.5|333.3|333.55|333.35|333.5|333.3|0
1646130890000|2022-03-01 10:34:50|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1646130900000|2022-03-01 10:35:00||333.35||333.35||333.35||333.3|0
1646130910000|2022-03-01 10:35:10||333.3||333.3||333.35||333.3|0
1646130920000|2022-03-01 10:35:20||333.35||333.35||333.35||333.3|0
1646130930000|2022-03-01 10:35:30||333.3||333.3||333.35||333.3|0
1646130940000|2022-03-01 10:35:40|333.45|333.35|333.5|333.3|333.5|333.35|333.45|333.3|0
1646130950000|2022-03-01 10:35:50|333.45|333.25|333.45|333.25|333.5|333.25|333.45|333.25|0
1646130960000|2022-03-01 10:36:00|333.4|333.2|333.4|333.2|333.4|333.2|333.35|333.15|1
1646130970000|2022-03-01 10:36:10|333.35|333.15|333.35|333.15|333.35|333.2|333.35|333.15|0
1646130980000|2022-03-01 10:36:20|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|0
1646130990000|2022-03-01 10:36:30|333.45|333.25|333.45|333.2|333.45|333.25|333.4|333.15|4
1646131000000|2022-03-01 10:36:40|333.4|333.25|333.45|333.2|333.45|333.25|333.4|333.2|0
1646131010000|2022-03-01 10:36:50|333.4|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1646131020000|2022-03-01 10:37:00|333.45|333.25|333.45|333.25|333.45|333.25|333.4|333.25|2
1646131030000|2022-03-01 10:37:10||333.3||333.25||333.3||333.25|4
1646131040000|2022-03-01 10:37:20|333.4|333.2|333.45|333.25|333.45|333.25|333.4|333.2|0
1646131060000|2022-03-01 10:37:40||333.3||333.25||333.3||333.25|2
1646131070000|2022-03-01 10:37:50||333.2||333.3||333.3||333.2|0
1646131080000|2022-03-01 10:38:00|333.5|333.35|333.45|333.25|333.5|333.35|333.45|333.25|8
1646131090000|2022-03-01 10:38:10||333.3||333.25||333.3||333.25|0
1646131100000|2022-03-01 10:38:20|333.4|333.3|333.4|333.2|333.45|333.3|333.4|333.2|1
1646131110000|2022-03-01 10:38:30|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.1|0
1646131120000|2022-03-01 10:38:40|333.4|333.2|333.45|333.25|333.45|333.25|333.4|333.2|3
1646131130000|2022-03-01 10:38:50|333.4|333.2|333.45|333.25|333.45|333.25|333.4|333.2|5
1646131140000|2022-03-01 10:39:00|333.5||333.45||333.5||333.45||0
1646131160000|2022-03-01 10:39:20|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1646131170000|2022-03-01 10:39:30|333.55|333.35|333.55|333.3|333.55|333.35|333.5|333.3|1
1646131180000|2022-03-01 10:39:40|333.5|333.35|333.5|333.3|333.5|333.35|333.45|333.3|1
1646131190000|2022-03-01 10:39:50|333.45|333.35|333.45|333.25|333.45|333.35|333.45|333.2|1
1646131200000|2022-03-01 10:40:00|333.4|333.2|333.45|333.25|333.45|333.25|333.4|333.2|1
1646131210000|2022-03-01 10:40:10|333.4|333.2|333.45|333.25|333.45|333.25|333.4|333.2|2
1646131220000|2022-03-01 10:40:20||333.2||333.25||333.25||333.2|0
1646131240000|2022-03-01 10:40:40|333.5||333.5||333.5||333.45||0
1646131260000|2022-03-01 10:41:00|333.45|333.2|333.5|333.25|333.5|333.25|333.45|333.2|0
1646131270000|2022-03-01 10:41:10|333.55|333.3|333.55|333.3|333.55|333.3|333.55|333.3|0
1646131280000|2022-03-01 10:41:20|333.6|333.35|333.6|333.35|333.6|333.35|333.6|333.3|0
1646131290000|2022-03-01 10:41:30||333.3||333.35||333.35||333.3|0
1646131300000|2022-03-01 10:41:40|333.55|333.3|333.6|333.35|333.6|333.35|333.55|333.3|0
1646131310000|2022-03-01 10:41:50|333.65|333.3|333.65|333.35|333.65|333.35|333.6|333.3|4
1646131320000|2022-03-01 10:42:00|333.6||333.65||333.65||333.6||1
1646131330000|2022-03-01 10:42:10|333.6|333.3|333.65|333.35|333.65|333.35|333.6|333.3|0
1646131360000|2022-03-01 10:42:40||333.4||333.4||333.45||333.35|9
1646131380000|2022-03-01 10:43:00||333.45||333.45||333.45||333.4|0
1646131420000|2022-03-01 10:43:40|333.8|333.5|333.8|333.6|333.8|333.6|333.75|333.45|40
1646131440000|2022-03-01 10:44:00||333.65||333.55||333.65||333.55|2
1646131450000|2022-03-01 10:44:10||333.6||333.6||333.6||333.55|0
1646131470000|2022-03-01 10:44:30||333.55||333.55||333.6||333.55|0
1646131480000|2022-03-01 10:44:40|333.75|333.6|333.75|333.55|333.8|333.6|333.75|333.55|0
1646131490000|2022-03-01 10:44:50|333.8|333.6|333.75|333.55|333.8|333.6|333.75|333.55|0
1646131500000|2022-03-01 10:45:00||333.6||333.55||333.6||333.55|0
1646131510000|2022-03-01 10:45:10|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|0
1646131520000|2022-03-01 10:45:20|333.65|333.55|333.7|333.5|333.7|333.55|333.65|333.5|2
1646131530000|2022-03-01 10:45:30|333.75|333.55|333.75|333.55|333.75|333.55|333.75|333.5|0
1646131550000|2022-03-01 10:45:50|333.7|333.5|333.75|333.55|333.75|333.55|333.7|333.5|0
1646131560000|2022-03-01 10:46:00|333.7|333.5|333.7|333.5|333.7|333.55|333.7|333.5|0
1646131570000|2022-03-01 10:46:10||333.55||333.55||333.55||333.5|0
1646131580000|2022-03-01 10:46:20||333.5||333.5||333.55||333.5|0
1646131590000|2022-03-01 10:46:30|333.65|333.45|333.65|333.45|333.65|333.45|333.65|333.45|0
1646131600000|2022-03-01 10:46:40|333.6||333.65||333.65||333.6||0
1646131610000|2022-03-01 10:46:50|333.7|333.5|333.65|333.45|333.7|333.5|333.65|333.45|0
1646131620000|2022-03-01 10:47:00|333.7|333.5|333.7|333.5|333.7|333.5|333.65|333.45|0
1646131630000|2022-03-01 10:47:10|333.75|333.55|333.75|333.55|333.75|333.55|333.75|333.5|0
1646131650000|2022-03-01 10:47:30|333.8||333.8||333.8||333.75||0
1646131660000|2022-03-01 10:47:40|333.85|333.6|333.85|333.65|333.85|333.65|333.85|333.6|0
1646131680000|2022-03-01 10:48:00|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1646131690000|2022-03-01 10:48:10|||||||||1
1646131700000|2022-03-01 10:48:20|333.95|333.75|334|333.8|334|333.8|333.95|333.75|0
1646131720000|2022-03-01 10:48:40||333.75||333.8||333.8||333.75|0
1646131740000|2022-03-01 10:49:00|333.95|333.75|333.95|333.75|334|333.75|333.95|333.75|0
1646131750000|2022-03-01 10:49:10|334|333.8|334|333.8|334|333.8|333.95|333.8|0
1646131800000|2022-03-01 10:50:00|334.05|333.85|334.05|333.85|334.05|333.85|334.05|333.85|0
1646131810000|2022-03-01 10:50:10|||||||||2
1646131820000|2022-03-01 10:50:20|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.85|0
1646131830000|2022-03-01 10:50:30||333.85||333.9||333.9||333.85|0
1646131840000|2022-03-01 10:50:40||333.85||333.9||333.9||333.85|0
1646131850000|2022-03-01 10:50:50|334.15|333.95|334.15|333.95|334.15|334|334.1|333.95|2
1646131860000|2022-03-01 10:51:00|334.1|333.9|334.15|333.9|334.15|333.95|334.1|333.9|1
1646131870000|2022-03-01 10:51:10||333.95||334||334||333.95|0
1646131880000|2022-03-01 10:51:20|334.2|333.95|334.2|334|334.2|334|334.15|333.95|2
1646131890000|2022-03-01 10:51:30||333.95||334||334||333.95|0
1646131900000|2022-03-01 10:51:40||333.95||334||334||333.95|0
1646131910000|2022-03-01 10:51:50|334.15|333.95|334.2|334|334.2|334|334.15|333.95|0
1646131920000|2022-03-01 10:52:00|334.15|333.95|334.2|333.95|334.2|334|334.15|333.95|0
1646131930000|2022-03-01 10:52:10||334||333.95||334||333.95|0
1646131940000|2022-03-01 10:52:20|334.15||334.2||334.2||334.15||0
1646131950000|2022-03-01 10:52:30|334.15|334|334.3|334.15|334.3|334.15|334.15|334|2
1646131960000|2022-03-01 10:52:40|334.25|334.1|334.25|334.05|334.25|334.1|334.25|334.05|0
1646131980000|2022-03-01 10:53:00||334||334.05||334.05||334|0
1646131990000|2022-03-01 10:53:10|334.3||334.3||334.3||334.25||0
1646132040000|2022-03-01 10:54:00||334||334.05||334.05||334|0
1646132050000|2022-03-01 10:54:10|334.25|334|334.3|334.05|334.3|334.05|334.25|334|0
1646132070000|2022-03-01 10:54:30|334.25|334|334.3|334|334.3|334|334.25|334|1
1646132080000|2022-03-01 10:54:40|334.25|334.1|334.3|334.15|334.3|334.15|334.25|334.05|0
1646132090000|2022-03-01 10:54:50|334.25|334.1|334.25|334.05|334.25|334.1|334.25|334.05|0
1646132100000|2022-03-01 10:55:00|334.2|334|334.1|333.9|334.2|334|334.1|333.9|0
1646132110000|2022-03-01 10:55:10|334.15|333.95|334.15|333.95|334.2|333.95|334.15|333.95|0
1646132120000|2022-03-01 10:55:20|334.2||334.1||334.2||334.1||0
1646132130000|2022-03-01 10:55:30|334.15|333.9|334.1|333.9|334.2|333.95|334.1|333.9|0
1646132140000|2022-03-01 10:55:40|334.2|333.95|334.2|333.95|334.2|333.95|334.15|333.95|0
1646132150000|2022-03-01 10:55:50|334.15|333.9|334.1|333.9|334.15|333.9|334.1|333.9|0
1646132170000|2022-03-01 10:56:10|334.15|333.95|334.15|333.95|334.15|333.95|334.15|333.95|0
1646132190000|2022-03-01 10:56:30|334.2|334|334.2|334|334.2|334|334.15|333.95|0
1646132200000|2022-03-01 10:56:40|334.15||334.15||334.15||334.15||0
1646132210000|2022-03-01 10:56:50|334.2|334.05|334.15|333.95|334.2|334.05|334.15|333.95|3
1646132220000|2022-03-01 10:57:00|334.2||334.15||334.2||334.15||0
1646132230000|2022-03-01 10:57:10|334.2|334|334.2|333.95|334.2|334|334.2|333.95|0
1646132240000|2022-03-01 10:57:20|334.15||334.2||334.2||334.15||0
1646132250000|2022-03-01 10:57:30|334.15|334|334.15|333.95|334.15|334|334.15|333.95|0
1646132260000|2022-03-01 10:57:40|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|0
1646132270000|2022-03-01 10:57:50|334.15|333.95|334.1|333.9|334.15|333.95|334.1|333.9|3
1646132280000|2022-03-01 10:58:00||333.95||333.95||333.95||333.95|1
1646132290000|2022-03-01 10:58:10|334.15|334|334.15|333.95|334.15|334|334.15|333.95|5
1646132300000|2022-03-01 10:58:20||334||333.95||334||333.95|0
1646132330000|2022-03-01 10:58:50|334.1||334.1||334.1||334.1||0
1646132340000|2022-03-01 10:59:00|334.15|334|334.05|333.9|334.15|334|334.05|333.9|4
1646132350000|2022-03-01 10:59:10|334.1||334.1||334.1||334.1||0
1646132390000|2022-03-01 10:59:50|334.05||334.05||334.05||334.05||0
1646132400000|2022-03-01 11:00:00|334.1|333.95|334.05|333.85|334.1|333.95|334.05|333.85|9
1646132410000|2022-03-01 11:00:10|334|333.8|334|333.75|334|333.8|334|333.75|0
1646132420000|2022-03-01 11:00:20|333.95|333.8|333.95|333.75|333.95|333.8|333.95|333.75|1
1646132430000|2022-03-01 11:00:30|333.9|333.8|333.85|333.7|333.9|333.8|333.85|333.7|4
1646132440000|2022-03-01 11:00:40|333.9||333.9||333.9||333.85||6
1646132470000|2022-03-01 11:01:10||333.75||333.75||333.75||333.7|0
1646132480000|2022-03-01 11:01:20|333.95|333.8|333.95|333.75|333.95|333.8|333.9|333.75|14
1646132490000|2022-03-01 11:01:30|333.9|333.7|333.9|333.7|333.95|333.7|333.9|333.7|2
1646132500000|2022-03-01 11:01:40|333.85|333.65|333.85|333.65|333.9|333.7|333.85|333.65|0
1646132520000|2022-03-01 11:02:00||333.7||333.6||333.7||333.6|1
1646132530000|2022-03-01 11:02:10|333.75|333.55|333.75|333.5|333.75|333.55|333.7|333.5|0
1646132540000|2022-03-01 11:02:20|333.8|333.55|333.8|333.55|333.8|333.55|333.8|333.55|0
1646132560000|2022-03-01 11:02:40|333.85|333.6|333.85|333.65|333.85|333.65|333.85|333.55|0
1646132570000|2022-03-01 11:02:50||333.6||333.65||333.65||333.6|0
1646132580000|2022-03-01 11:03:00|333.8|333.7|333.85|333.6|333.85|333.7|333.8|333.6|1
1646132590000|2022-03-01 11:03:10|333.8|333.65|333.8|333.6|333.8|333.65|333.8|333.6|0
1646132600000|2022-03-01 11:03:20|333.85|333.65|333.75|333.55|333.85|333.65|333.75|333.55|3
1646132620000|2022-03-01 11:03:40|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1646132630000|2022-03-01 11:03:50|333.85|333.65|333.85|333.65|333.85|333.65|333.85|333.6|6
1646132640000|2022-03-01 11:04:00|333.8||333.85||333.85||333.8||0
1646132650000|2022-03-01 11:04:10|333.8|333.6|333.85|333.65|333.85|333.65|333.8|333.6|1
1646132680000|2022-03-01 11:04:40||333.7||333.65||333.7||333.65|0
1646132690000|2022-03-01 11:04:50||333.7||333.65||333.7||333.6|0
1646132700000|2022-03-01 11:05:00||333.7||333.65||333.7||333.65|0
1646132710000|2022-03-01 11:05:10|333.9|333.7|333.9|333.65|333.9|333.7|333.9|333.65|1
1646132720000|2022-03-01 11:05:20||333.7||333.65||333.7||333.65|0
1646132730000|2022-03-01 11:05:30||333.7||333.7||333.7||333.65|0
1646132740000|2022-03-01 11:05:40|333.95||333.9||333.95||333.9||0
1646132750000|2022-03-01 11:05:50|333.95|333.65|333.95|333.7|333.95|333.7|333.9|333.65|0
1646132790000|2022-03-01 11:06:30||333.65||333.7||333.7||333.65|0
1646132800000|2022-03-01 11:06:40|333.9|333.65|333.95|333.65|333.95|333.65|333.9|333.65|0
1646132810000|2022-03-01 11:06:50|334|333.7|334|333.7|334|333.7|334|333.7|3
1646132820000|2022-03-01 11:07:00|333.95||333.95||333.95||333.95||0
1646132860000|2022-03-01 11:07:40|334||334||334||334||0
1646132880000|2022-03-01 11:08:00||333.65||333.7||333.7||333.65|0
1646132900000|2022-03-01 11:08:20|334.05|333.75|334.05|333.75|334.05|333.8|334.05|333.75|1
1646132910000|2022-03-01 11:08:30|334|333.8|334|333.85|334|333.85|334|333.8|0
1646132920000|2022-03-01 11:08:40|334.05|333.8|334.05|333.75|334.05|333.8|334.05|333.75|3
1646132930000|2022-03-01 11:08:50|334||334||334||334||0
1646132940000|2022-03-01 11:09:00|334.05|333.8|334|333.8|334.05|333.85|334|333.8|1
1646132960000|2022-03-01 11:09:20|333.95|333.75|333.95|333.75|333.95|333.75|333.95|333.7|1
1646132970000|2022-03-01 11:09:30||333.7||333.75||333.75||333.7|0
1646132990000|2022-03-01 11:09:50|333.9|333.65|333.9|333.7|333.9|333.7|333.9|333.65|4
1646133000000|2022-03-01 11:10:00||333.65||333.7||333.7||333.65|0
1646133010000|2022-03-01 11:10:10||333.65||333.7||333.7||333.65|0
1646133020000|2022-03-01 11:10:20|333.95|333.75|333.95|333.75|333.95|333.75|333.95|333.75|3
1646133030000|2022-03-01 11:10:30|333.9|333.8|333.9|333.75|333.9|333.8|333.9|333.7|1
1646133040000|2022-03-01 11:10:40|334|333.8|334.05|333.85|334.05|333.85|334|333.8|4
1646133050000|2022-03-01 11:10:50|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|5
1646133060000|2022-03-01 11:11:00|334.05|333.85|334.05|333.85|334.1|333.9|334.05|333.85|1
1646133070000|2022-03-01 11:11:10|334.1|333.9|334.1|333.9|334.1|333.9|334.05|333.9|1
1646133080000|2022-03-01 11:11:20|334.05|333.85|334.1|333.9|334.1|333.9|334.05|333.85|2
1646133100000|2022-03-01 11:11:40|334.05||334.05||334.05||334.05||1
1646133110000|2022-03-01 11:11:50|334|333.85|334|333.85|334|333.85|334|333.85|1
1646133120000|2022-03-01 11:12:00|333.95|333.75|334|333.75|334|333.75|333.95|333.75|5
1646133130000|2022-03-01 11:12:10|334.05|333.85|334.05|333.9|334.05|333.9|334.05|333.85|1
1646133140000|2022-03-01 11:12:20|334|333.85|333.95|333.8|334|333.85|333.95|333.8|2
1646133150000|2022-03-01 11:12:30||333.75||333.75||333.75||333.75|0
1646133170000|2022-03-01 11:12:50||333.8||333.8||333.8||333.8|0
1646133180000|2022-03-01 11:13:00|334|333.85|334.05|333.85|334.05|333.9|334|333.8|10
1646133190000|2022-03-01 11:13:10||333.9||333.9||333.9||333.85|0
1646133200000|2022-03-01 11:13:20|334|333.85|334|333.8|334|333.85|334|333.8|2
1646133210000|2022-03-01 11:13:30|333.95||333.95||333.95||333.95||0
1646133220000|2022-03-01 11:13:40|334||333.95||334||333.95||2
1646133240000|2022-03-01 11:14:00|||||||||3
1646133250000|2022-03-01 11:14:10|334||334||334||334||0
1646133260000|2022-03-01 11:14:20||333.85||333.85||333.85||333.85|3
1646133280000|2022-03-01 11:14:40|334.05|333.9|334.05|333.85|334.05|333.9|334|333.85|3
1646133290000|2022-03-01 11:14:50|334|333.9|334.05|333.9|334.05|333.9|334|333.85|1
1646133300000|2022-03-01 11:15:00|334|333.8|334|333.8|334|333.85|333.95|333.8|1
1646133310000|2022-03-01 11:15:10|334.05|333.85|334|333.8|334.05|333.85|334|333.8|0
1646133320000|2022-03-01 11:15:20|334.05|333.85|334.05|333.85|334.05|333.85|334|333.8|0
1646133330000|2022-03-01 11:15:30|334||334.05||334.05||334||0
1646133340000|2022-03-01 11:15:40||333.9||333.9||333.9||333.9|0
1646133360000|2022-03-01 11:16:00|334.1|333.95|334.1|333.9|334.1|333.95|334.1|333.9|1
1646133370000|2022-03-01 11:16:10|334.05|333.95|334.1|333.95|334.1|333.95|334.05|333.95|1
1646133390000|2022-03-01 11:16:30|||||||||1
1646133420000|2022-03-01 11:17:00|334.2|334|334.15|333.95|334.2|334|334.15|333.95|6
1646133430000|2022-03-01 11:17:10||334||334||334||334|0
1646133440000|2022-03-01 11:17:20|334.2|334.05|334.15|333.95|334.2|334.05|334.15|333.95|6
1646133450000|2022-03-01 11:17:30||333.9||333.9||333.9||333.85|0
1646133470000|2022-03-01 11:17:50||333.95||333.95||333.95||333.95|0
1646133480000|2022-03-01 11:18:00||334||334||334||334|0
1646133490000|2022-03-01 11:18:10|334.2||334.15||334.2||334.15||3
1646133500000|2022-03-01 11:18:20|334.2||334.15||334.2||334.15||1
1646133530000|2022-03-01 11:18:50|334.2||334.2||334.2||334.2||1
1646133540000|2022-03-01 11:19:00|334.15|333.95|334.15|333.95|334.2|333.95|334.15|333.95|0
1646133550000|2022-03-01 11:19:10|334.2||334.2||334.2||334.15||0
1646133560000|2022-03-01 11:19:20|334.15||334.15||334.15||334.15||0
1646133570000|2022-03-01 11:19:30|334.05|333.85|334.05|333.9|334.1|333.9|334.05|333.85|8
1646133590000|2022-03-01 11:19:50|334.1|333.95|334.1|333.9|334.1|333.95|334.1|333.9|0
1646133600000|2022-03-01 11:20:00|334.15|333.95|334.15|333.95|334.15|333.95|334.15|333.9|1
1646133640000|2022-03-01 11:20:40|334.25|334|334.15|333.95|334.25|334.05|334.15|333.95|5
1646133650000|2022-03-01 11:20:50||334||334||334||334|0
1646133660000|2022-03-01 11:21:00|334.2|334.05|334.2|334|334.25|334.05|334.2|334|4
1646133670000|2022-03-01 11:21:10|334.15|334.05|334.2|334|334.2|334.05|334.15|334|0
1646133680000|2022-03-01 11:21:20||334.05||334||334.05||334|0
1646133690000|2022-03-01 11:21:30|334.15||334.2||334.2||334.15||0
1646133700000|2022-03-01 11:21:40|334.15||334.2||334.2||334.15||0
1646133710000|2022-03-01 11:21:50|334.15|333.9|334.15|333.95|334.2|333.95|334.15|333.9|1
1646133730000|2022-03-01 11:22:10||333.9||333.95||333.95||333.9|0
1646133740000|2022-03-01 11:22:20|||||||||1
1646133800000|2022-03-01 11:23:20|334.2||334.15||334.2||334.15||0
1646133810000|2022-03-01 11:23:30|334.2||334.2||334.2||334.15||0
1646133820000|2022-03-01 11:23:40|334.15||334.15||334.2||334.15||0
1646133830000|2022-03-01 11:23:50|334.2||334.15||334.2||334.15||0
1646133840000|2022-03-01 11:24:00|334.2||334.2||334.2||334.15||0
1646133850000|2022-03-01 11:24:10|334.15||334.15||334.2||334.15||0
1646133860000|2022-03-01 11:24:20|334.2||334.2||334.2||334.2||0
1646133870000|2022-03-01 11:24:30|334.15|333.9|334.15|333.9|334.2|333.9|334.15|333.9|0
1646133910000|2022-03-01 11:25:10|334.2|333.95|334.2|333.95|334.2|333.95|334.2|333.95|0
1646133930000|2022-03-01 11:25:30||334||334||334||334|0
1646133940000|2022-03-01 11:25:40|334.25||334.25||334.25||334.25||0
1646133950000|2022-03-01 11:25:50||334.05||334.05||334.05||334|0
1646133960000|2022-03-01 11:26:00|334.2|334|334.25|334|334.25|334.05|334.2|334|2
1646133970000|2022-03-01 11:26:10|334.2|334.05|334.25|334|334.25|334.05|334.2|334|1
1646133980000|2022-03-01 11:26:20|334.2||334.25||334.25||334.2||0
1646133990000|2022-03-01 11:26:30|334.2|333.95|334.2|333.95|334.25|333.95|334.2|333.95|0
1646134000000|2022-03-01 11:26:40|334.25||334.25||334.25||334.2||0
1646134010000|2022-03-01 11:26:50|334.2||334.2||334.25||334.2||0
1646134020000|2022-03-01 11:27:00|334.25||334.2||334.25||334.2||0
1646134040000|2022-03-01 11:27:20|334.15|333.9|334.15|333.9|334.15|333.9|334.15|333.9|0
1646134090000|2022-03-01 11:28:10||333.95||333.95||333.95||333.95|0
1646134100000|2022-03-01 11:28:20||333.9||333.9||333.9||333.9|0
1646134140000|2022-03-01 11:29:00|334.1||334.05||334.1||334.05||0
1646134150000|2022-03-01 11:29:10|334|333.85|334|333.8|334|333.85|334|333.8|4
1646134160000|2022-03-01 11:29:20|333.95|333.75|333.95|333.75|333.95|333.75|333.95|333.75|0
1646134170000|2022-03-01 11:29:30||333.7||333.7||333.7||333.7|0
1646134200000|2022-03-01 11:30:00||333.75||333.7||333.75||333.7|0
1646134210000|2022-03-01 11:30:10||333.75||333.7||333.75||333.7|0
1646134220000|2022-03-01 11:30:20||333.75||333.75||333.75||333.75|0
1646134230000|2022-03-01 11:30:30|334.05|333.85|333.9|333.75|334.05|333.85|333.85|333.7|15
1646134240000|2022-03-01 11:30:40|333.95||333.95||333.95||333.95||7
1646134250000|2022-03-01 11:30:50|333.85|333.65|333.65|333.45|333.85|333.65|333.65|333.45|53
1646134260000|2022-03-01 11:31:00|333.7|333.5|333.75|333.55|333.8|333.55|333.55|333.35|65
1646134270000|2022-03-01 11:31:10|333.8|333.65|333.85|333.65|333.85|333.65|333.75|333.65|0
1646134280000|2022-03-01 11:31:20|333.8|333.7|334.15|333.95|334.15|333.95|333.8|333.65|57
1646134290000|2022-03-01 11:31:30|334.25|334.05|334.45|334.3|334.45|334.3|334.2|334|67
1646134300000|2022-03-01 11:31:40|334.5||334.5||334.5||334.5||6
1646134310000|2022-03-01 11:31:50|334.55|334.4|334.6|334.4|334.7|334.5|334.5|334.3|53
1646134320000|2022-03-01 11:32:00||334.35||334.4||334.4||334.35|5
1646134330000|2022-03-01 11:32:10|334.65|334.45|334.85|334.7|334.85|334.7|334.6|334.4|62
1646134340000|2022-03-01 11:32:20|334.9|334.75|335.2|335.05|335.2|335.05|334.9|334.7|103
1646134350000|2022-03-01 11:32:30|335.3|335.1|335.4|335.15|335.4|335.25|335.25|335.05|32
1646134360000|2022-03-01 11:32:40|335.3|335.25|335.45|335.25|335.45|335.3|335.3|335.2|37
1646134370000|2022-03-01 11:32:50|335.55|335.3|335.6|335.35|335.6|335.45|335.5|335.3|38
1646134380000|2022-03-01 11:33:00|335.5|335.3|335.5|335.2|335.5|335.3|335.5|335.2|9
1646134390000|2022-03-01 11:33:10|335.45|335.25|335.5|335.3|335.5|335.3|335.45|335.2|28
1646134400000|2022-03-01 11:33:20|335.45|335.2|335.4|335.2|335.45|335.2|335.4|335.2|2
1646134410000|2022-03-01 11:33:30|335.5|335.35|335.5|335.25|335.55|335.35|335.5|335.25|29
1646134420000|2022-03-01 11:33:40|335.4|335.2|335.35|335.15|335.4|335.2|335.35|335.15|7
1646134430000|2022-03-01 11:33:50|335.3|335.1|335.25|335.05|335.3|335.1|335.2|335|25
1646134440000|2022-03-01 11:34:00|335.2|335|335.1|334.9|335.2|335|335.1|334.9|5
1646134450000|2022-03-01 11:34:10|335.05|334.85|335.05|334.8|335.05|334.9|335.05|334.8|7
1646134460000|2022-03-01 11:34:20|335|334.75|334.9|334.65|335|334.75|334.85|334.65|4
1646134470000|2022-03-01 11:34:30|334.95|334.75|335.2|335|335.2|335|334.85|334.65|31
1646134480000|2022-03-01 11:34:40|335.15|335.15|335.75|335.55|335.8|335.6|335.15|335.05|185
1646134490000|2022-03-01 11:34:50|335.8|335.65|335.9|335.75|335.9|335.75|335.8|335.55|47
1646134500000|2022-03-01 11:35:00|335.85|335.7|336|335.8|336|335.8|335.85|335.65|41
1646134510000|2022-03-01 11:35:10||335.75||335.8||335.8||335.7|10
1646134520000|2022-03-01 11:35:20|335.95|335.75|336.55|336.35|336.55|336.35|335.95|335.75|103
1646134530000|2022-03-01 11:35:30|336.65|336.3|336.65|336.4|336.65|336.45|336.65|336.3|14
1646134540000|2022-03-01 11:35:40|336.55|336.3|336.55|336.4|336.55|336.4|336.55|336.3|1
1646134550000|2022-03-01 11:35:50|336.5|336.35|336.8|336.55|336.9|336.65|336.5|336.35|44
1646134560000|2022-03-01 11:36:00|336.9|336.7|337.1|336.95|337.1|336.95|336.85|336.6|90
1646134570000|2022-03-01 11:36:10|337.2|336.9|337.4|337.25|337.4|337.25|337.2|336.9|25
1646134580000|2022-03-01 11:36:20|337.35|337.2|337.6|337.45|337.65|337.45|337.35|337.2|63
1646134590000|2022-03-01 11:36:30|337.7|337.35|337.9|337.65|337.95|337.75|337.65|337.35|32
1646134600000|2022-03-01 11:36:40|337.95|337.85|338.1|337.9|338.2|337.9|337.9|337.85|22
1646134610000|2022-03-01 11:36:50||337.85||337.9||337.9||337.85|1
1646134620000|2022-03-01 11:37:00|338.05|337.85|338.05|337.75|338.05|337.9|338|337.7|52
1646134630000|2022-03-01 11:37:10|337.9|337.8|338.05|337.75|338.05|337.8|337.9|337.75|16
1646134640000|2022-03-01 11:37:20|337.9|337.8|337.95|337.7|338.05|337.8|337.9|337.7|15
1646134650000|2022-03-01 11:37:30||337.75||337.75||337.75||337.75|0
1646134660000|2022-03-01 11:37:40|337.9|337.8|337.95|337.75|338|337.8|337.9|337.7|18
1646134670000|2022-03-01 11:37:50|338|337.85|338.2|338|338.2|338.05|338|337.85|20
1646134680000|2022-03-01 11:38:00|338.15|337.9|338.45|338.3|338.45|338.3|338.15|337.9|61
1646134690000|2022-03-01 11:38:10|338.4|338.25|338.55|338.35|338.6|338.45|338.4|338.2|25
1646134700000|2022-03-01 11:38:20|338.5|338.3|338.5|338.25|338.5|338.3|338.5|338.25|1
1646134710000|2022-03-01 11:38:30|338.55|338.3|338.5|338.3|338.55|338.35|338.5|338.3|23
1646134720000|2022-03-01 11:38:40|338.45|338.25|338.45|338.25|338.45|338.25|338.45|338.25|1
1646134730000|2022-03-01 11:38:50|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.15|7
1646134740000|2022-03-01 11:39:00|338.35|338.15|338.35|338.15|338.35|338.15|338.35|338.15|0
1646134750000|2022-03-01 11:39:10|338.5|338.25|338.5|338.3|338.5|338.3|338.5|338.25|24
1646134760000|2022-03-01 11:39:20|338.45|338.25|338.45|338.2|338.45|338.25|338.45|338.2|6
1646134770000|2022-03-01 11:39:30|||||||||5
1646134780000|2022-03-01 11:39:40|338.35|338.15|338.35|338.15|338.35|338.15|338.35|338.15|1
1646134790000|2022-03-01 11:39:50|338.3|338.05|338.3|338.15|338.3|338.15|338.25|338.05|68
1646134800000|2022-03-01 11:40:00|338.25|338.05|338.45|338.3|338.5|338.3|338.2|338|63
1646134810000|2022-03-01 11:40:10|338.65|338.25|338.75|338.55|338.75|338.55|338.6|338.25|24
1646134820000|2022-03-01 11:40:20|338.65|338.5|338.75|338.55|338.8|338.6|338.65|338.4|54
1646134830000|2022-03-01 11:40:30|338.8|338.65|339|338.85|339.1|338.85|338.8|338.65|47
1646134840000|2022-03-01 11:40:40|338.95|338.75|338.9|338.65|338.95|338.75|338.9|338.65|10
1646134850000|2022-03-01 11:40:50|338.85||338.85||338.85||338.85||9
1646134860000|2022-03-01 11:41:00|338.8|338.5|338.85|338.45|338.85|338.5|338.75|338.4|205
1646134870000|2022-03-01 11:41:10|338.8|338.4|338.8|338.5|338.8|338.5|338.65|338.4|5
1646134880000|2022-03-01 11:41:20|338.75|338.45|338.65|338.4|338.75|338.45|338.65|338.4|2
1646134890000|2022-03-01 11:41:30|||||||||1
1646134900000|2022-03-01 11:41:40|338.55|338.35|338.3|338.15|338.55|338.35|338.3|338.15|15
1646134910000|2022-03-01 11:41:50|338.25|338.1|338.3|338.05|338.3|338.1|338.25|338|10
1646134920000|2022-03-01 11:42:00|338.2|338|338.05|337.6|338.2|338|338.05|337.6|5
1646134930000|2022-03-01 11:42:10||337.65||337.6||337.65||337.6|0
1646134950000|2022-03-01 11:42:30||337.65||337.65||337.65||337.65|0
1646134960000|2022-03-01 11:42:40|337.85|337.7|337.8|337.6|337.9|337.75|337.8|337.45|33
1646134970000|2022-03-01 11:42:50|337.7|337.55|337.7|337.4|337.7|337.55|337.7|337.4|3
1646134980000|2022-03-01 11:43:00|337.6|337.35|337.45|337|337.6|337.35|337.45|337|13
1646134990000|2022-03-01 11:43:10|337.4|336.85|337.3|336.7|337.4|336.85|337.3|336.65|3
1646135000000|2022-03-01 11:43:20|337.25|336.65|337.3|336.75|337.3|336.75|337.25|336.65|40
1646135010000|2022-03-01 11:43:30|337.2|336.8|337.2|336.8|337.2|336.8|337.2|336.8|0
1646135020000|2022-03-01 11:43:40|337|336.75|336.95|336.65|337.2|336.85|336.95|336.65|23
1646135030000|2022-03-01 11:43:50||336.7||336.65||336.7||336.65|0
1646135040000|2022-03-01 11:44:00|336.9|336.55|336.9|336.6|336.9|336.65|336.8|336.55|4
1646135050000|2022-03-01 11:44:10|336.8|336.55|336.8|336.55|336.8|336.55|336.8|336.55|1
1646135060000|2022-03-01 11:44:20|336.7||336.8||336.8||336.7||4
1646135070000|2022-03-01 11:44:30|336.9|336.7|337.05|336.8|337.05|336.85|336.9|336.6|36
1646135080000|2022-03-01 11:44:40|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|0
1646135090000|2022-03-01 11:44:50|337.05|336.8|337.05|336.8|337.05|336.85|337.05|336.75|5
1646135100000|2022-03-01 11:45:00|337|336.75|337|336.8|337|336.8|336.9|336.7|3
1646135120000|2022-03-01 11:45:20|336.95|336.75|336.95|336.75|336.95|336.75|336.95|336.75|0
1646135130000|2022-03-01 11:45:30|336.9|336.65|336.95|336.7|336.95|336.7|336.85|336.65|9
1646135140000|2022-03-01 11:45:40|336.85|336.65|336.85|336.65|336.85|336.65|336.85|336.65|0
1646135150000|2022-03-01 11:45:50||336.55||336.6||336.6||336.55|3
1646135160000|2022-03-01 11:46:00|336.75|336.55|336.65|336.4|336.75|336.6|336.65|336.4|6
1646135170000|2022-03-01 11:46:10|336.6|336.35|336.6|336.4|336.65|336.4|336.6|336.35|1
1646135180000|2022-03-01 11:46:20|336.55|336.35|336.55|336.3|336.55|336.35|336.55|336.3|0
1646135190000|2022-03-01 11:46:30|336.5|336.25|336.4|336.15|336.5|336.3|336.4|336.15|3
1646135200000|2022-03-01 11:46:40|336.3|336.1|336.25|336.05|336.4|336.1|336.25|336.05|7
1646135210000|2022-03-01 11:46:50|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|0
1646135220000|2022-03-01 11:47:00|336.25||336.25||336.25||336.25||0
1646135230000|2022-03-01 11:47:10||336.05||336.05||336.05||336|4
1646135240000|2022-03-01 11:47:20|336.15|336|336.15|336|336.15|336|336.15|335.85|10
1646135250000|2022-03-01 11:47:30|336.1|335.85|336.15|335.9|336.15|335.95|336.1|335.85|11
1646135260000|2022-03-01 11:47:40||335.85||335.85||335.9||335.85|1
1646135270000|2022-03-01 11:47:50|336.1|335.9|336.1|335.85|336.15|335.9|336.05|335.85|0
1646135280000|2022-03-01 11:48:00|336.05|335.9|336.1|335.85|336.1|335.9|336.05|335.85|4
1646135290000|2022-03-01 11:48:10|336.05||336.05||336.1||336.05||0
1646135300000|2022-03-01 11:48:20|336|335.9|336|335.8|336.05|335.9|336|335.8|4
1646135310000|2022-03-01 11:48:30|335.95|335.7|335.9|335.65|335.95|335.75|335.9|335.65|4
1646135320000|2022-03-01 11:48:40|335.95|335.7|335.95|335.75|335.95|335.75|335.95|335.65|0
1646135340000|2022-03-01 11:49:00|335.9|335.6|335.85|335.65|335.9|335.65|335.85|335.6|3
1646135350000|2022-03-01 11:49:10|335.9|335.6|335.8|335.6|335.9|335.6|335.8|335.6|3
1646135360000|2022-03-01 11:49:20|335.75|335.65|335.65|335.5|335.9|335.65|335.65|335.5|12
1646135370000|2022-03-01 11:49:30|335.75|335.55|335.6|335.4|335.75|335.55|335.6|335.35|11
1646135380000|2022-03-01 11:49:40|335.65|335.45|335.6|335.45|335.65|335.45|335.6|335.4|0
1646135390000|2022-03-01 11:49:50|335.55|335.4|335.55|335.4|335.55|335.4|335.55|335.4|1
1646135400000|2022-03-01 11:50:00||335.3||335.35||335.35||335.3|2
1646135410000|2022-03-01 11:50:10||335.4||335.35||335.4||335.3|2
1646135420000|2022-03-01 11:50:20|335.4|335.2|335.2|335.05|335.4|335.25|335.2|335.05|18
1646135430000|2022-03-01 11:50:30|335.3|335.1|334.95|334.8|335.35|335.1|334.95|334.8|47
1646135440000|2022-03-01 11:50:40|335|334.7|334.75|334.5|335|334.75|334.75|334.5|61
1646135450000|2022-03-01 11:50:50|334.7||334.7||334.75||334.7||0
1646135460000|2022-03-01 11:51:00|334.65|334.35|334.55|334.35|334.65|334.35|334.55|334.35|1
1646135470000|2022-03-01 11:51:10|334.6|334.4|334.55|334.4|334.6|334.4|334.55|334.4|1
1646135480000|2022-03-01 11:51:20|334.6|334.45|334.65|334.45|334.65|334.45|334.6|334.45|13
1646135490000|2022-03-01 11:51:30|334.6||334.65||334.65||334.6||6
1646135500000|2022-03-01 11:51:40|334.7|334.55|334.75|334.55|334.75|334.55|334.7|334.55|2
1646135510000|2022-03-01 11:51:50|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|13
1646135520000|2022-03-01 11:52:00|334.85|334.65|334.85|334.65|334.85|334.65|334.85|334.65|0
1646135530000|2022-03-01 11:52:10||334.6||334.6||334.6||334.6|1
1646135540000|2022-03-01 11:52:20||334.65||334.65||334.65||334.65|0
1646135550000|2022-03-01 11:52:30|334.8|334.55|334.8|334.55|334.8|334.55|334.8|334.55|1
1646135560000|2022-03-01 11:52:40|334.75|334.4|334.65|334.4|334.75|334.4|334.65|334.4|6
1646135570000|2022-03-01 11:52:50|334.6|334.45|334.65|334.45|334.65|334.45|334.6|334.45|1
1646135580000|2022-03-01 11:53:00|334.6|334.5|334.6|334.45|334.6|334.5|334.6|334.45|4
1646135590000|2022-03-01 11:53:10|334.55|334.35|334.55|334.35|334.6|334.35|334.55|334.35|1
1646135600000|2022-03-01 11:53:20|334.6||334.6||334.6||334.55||0
1646135610000|2022-03-01 11:53:30|334.55||334.55||334.55||334.55||0
1646135620000|2022-03-01 11:53:40|334.5|334.3|334.25|334.05|334.5|334.3|334.2|334.05|18
1646135630000|2022-03-01 11:53:50|334.2|333.95|333.75|333.6|334.2|333.95|333.75|333.6|70
1646135640000|2022-03-01 11:54:00|333.8|333.65|333.9|333.75|334|333.75|333.8|333.6|25
1646135650000|2022-03-01 11:54:10|333.85|333.65|333.5|333.3|333.9|333.7|333.5|333.3|65
1646135660000|2022-03-01 11:54:20|333.65|333.35|333.05|332.85|333.65|333.35|333.05|332.85|88
1646135670000|2022-03-01 11:54:30|332.95|332.8|333.05|332.8|333.05|332.8|332.95|332.8|18
1646135680000|2022-03-01 11:54:40|333|332.9|332.85|332.6|333.05|332.9|332.75|332.55|79
1646135690000|2022-03-01 11:54:50|332.8|332.55|332.65|332.45|332.8|332.6|332.65|332.45|22
1646135700000|2022-03-01 11:55:00|332.55|332.4|332.4|332.25|332.6|332.4|332.4|332.15|50
1646135720000|2022-03-01 11:55:20|332.5|332.3|332.2|332.05|332.55|332.3|332.1|331.9|56
1646135730000|2022-03-01 11:55:30|332.1|331.85|331.5|331.35|332.15|331.85|331.5|331.35|102
1646135740000|2022-03-01 11:55:40|331.4|331.2|331.2|331.05|331.45|331.25|331.1|330.95|35
1646135750000|2022-03-01 11:55:50|331.25|331.1|331.4|331.15|331.4|331.15|331.25|331.1|2
1646135760000|2022-03-01 11:56:00|331.45|331.25|331.65|331.25|331.65|331.25|331.45|331.25|9
1646135770000|2022-03-01 11:56:10|331.7|331.35|331.8|331.4|331.8|331.4|331.65|331.35|4
1646135780000|2022-03-01 11:56:20|331.9|331.65|331.9|331.65|331.9|331.65|331.9|331.65|1
1646135790000|2022-03-01 11:56:30|331.75|331.5|331.85|331.55|331.85|331.55|331.75|331.5|16
1646135800000|2022-03-01 11:56:40|331.9|331.5|331.9|331.55|331.9|331.55|331.9|331.5|3
1646135810000|2022-03-01 11:56:50|331.85||331.85||331.9||331.75||0
1646135820000|2022-03-01 11:57:00|331.9|331.7|331.9|331.55|331.9|331.7|331.9|331.55|9
1646135830000|2022-03-01 11:57:10|331.95|331.5|331.55|331.35|332|331.5|331.55|331.35|40
1646135840000|2022-03-01 11:57:20|331.65|331.4|331.5|331.25|331.65|331.4|331.4|331.25|30
1646135860000|2022-03-01 11:57:40|331.55|331.35|331.55|331.35|331.6|331.35|331.55|331.35|1
1646135870000|2022-03-01 11:57:50|331.5||331.55||331.55||331.5||2
1646135880000|2022-03-01 11:58:00|331.6|331.45|331.7|331.45|331.7|331.45|331.55|331.35|16
1646135890000|2022-03-01 11:58:10|331.75|331.55|331.7|331.25|331.75|331.55|331.4|331.25|23
1646135900000|2022-03-01 11:58:20|331.5|331.35|331.3|331|331.7|331.4|331.2|331|94
1646135920000|2022-03-01 11:58:40|331.45|331.15|331.2|331.05|331.5|331.15|331.2|331|28
1646135930000|2022-03-01 11:58:50|331.1|330.95|331.15|330.95|331.2|330.95|331.1|330.95|15
1646135940000|2022-03-01 11:59:00|331.2|331.05|331.5|331.05|331.5|331.05|331.2|331.05|5
1646135950000|2022-03-01 11:59:10|331.55|331.1|331.6|331.3|331.6|331.3|331.55|331.1|15
1646135960000|2022-03-01 11:59:20|331.7|331.45|331.75|331.45|331.75|331.45|331.7|331.45|4
1646135970000|2022-03-01 11:59:30|331.8|331.5|331.8|331.5|331.8|331.5|331.8|331.5|2
1646135980000|2022-03-01 11:59:40|331.75|331.65|331.35|331.1|331.75|331.65|331.25|331.1|51
1646135990000|2022-03-01 11:59:50|331.2|330.95|331.2|331|331.2|331|331.2|330.95|8
1646136000000|2022-03-01 12:00:00|331.35|331.05|331.35|331.15|331.35|331.15|331.35|331.05|8
1646136010000|2022-03-01 12:00:10|331.55|331.25|331.55|331.25|331.55|331.25|331.5|331.25|8
1646136020000|2022-03-01 12:00:20|331.5|331.15|331.55|331.3|331.55|331.3|331.5|331.15|12
1646136030000|2022-03-01 12:00:30|331.65||331.65||331.65||331.65||0
1646136040000|2022-03-01 12:00:40|331.6|331.4|331.65|331.4|331.65|331.4|331.6|331.4|5
1646136050000|2022-03-01 12:00:50|331.7|331.45|331.7|331.45|331.7|331.45|331.7|331.45|0
1646136060000|2022-03-01 12:01:00|331.75|331.55|331.85|331.65|331.85|331.65|331.75|331.55|1
1646136070000|2022-03-01 12:01:10|331.7|331.55|331.65|331.45|331.7|331.55|331.65|331.45|13
1646136080000|2022-03-01 12:01:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|1
1646136090000|2022-03-01 12:01:30|331.65|331.55|331.8|331.55|331.8|331.55|331.65|331.55|9
1646136100000|2022-03-01 12:01:40|331.85|331.65|331.9|331.65|331.9|331.65|331.85|331.65|1
1646136110000|2022-03-01 12:01:50|331.95|331.7|332|331.8|332|331.8|331.95|331.7|2
1646136120000|2022-03-01 12:02:00|332.05|331.85|332|331.75|332.05|331.85|332|331.75|3
1646136130000|2022-03-01 12:02:10|331.95||331.95||331.95||331.9||0
1646136140000|2022-03-01 12:02:20|332|331.8|332|331.8|332|331.8|332|331.8|0
1646136150000|2022-03-01 12:02:30|331.9|331.75|331.8|331.65|331.9|331.75|331.8|331.65|4
1646136160000|2022-03-01 12:02:40|331.85|331.7|331.9|331.7|331.9|331.7|331.85|331.65|7
1646136170000|2022-03-01 12:02:50|331.85|331.65|331.85|331.65|331.85|331.65|331.85|331.65|3
1646136180000|2022-03-01 12:03:00|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|1
1646136190000|2022-03-01 12:03:10|331.85|331.75|332|331.75|332|331.75|331.85|331.75|15
1646136200000|2022-03-01 12:03:20|331.85|331.65|331.9|331.7|331.95|331.75|331.85|331.65|27
1646136210000|2022-03-01 12:03:30|331.85|331.65|331.85|331.65|331.85|331.65|331.85|331.65|3
1646136220000|2022-03-01 12:03:40|331.9|331.7|331.8|331.65|331.9|331.7|331.8|331.65|2
1646136230000|2022-03-01 12:03:50||331.55||331.6||331.6||331.55|2
1646136240000|2022-03-01 12:04:00|331.9|331.65|331.95|331.7|331.95|331.7|331.9|331.65|13
1646136250000|2022-03-01 12:04:10|332|331.85|332.1|331.8|332.1|331.9|332|331.8|4
1646136260000|2022-03-01 12:04:20|332.15|331.85|332.1|331.95|332.15|331.95|332.05|331.85|11
1646136270000|2022-03-01 12:04:30|332.2|332|332.2|331.95|332.25|332|332.2|331.95|0
1646136280000|2022-03-01 12:04:40|332.3|332.05|332.3|332.05|332.3|332.1|332.25|332.05|4
1646136290000|2022-03-01 12:04:50|332.35|332.1|332.35|332.1|332.35|332.1|332.35|332.05|10
1646136300000|2022-03-01 12:05:00|332.45|332.2|332.45|332.25|332.45|332.25|332.45|332.2|3
1646136310000|2022-03-01 12:05:10|332.4|332.2|332.55|332.3|332.55|332.3|332.4|332.2|7
1646136320000|2022-03-01 12:05:20|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|10
1646136340000|2022-03-01 12:05:40|332.65|332.35|332.6|332.4|332.65|332.4|332.6|332.35|5
1646136350000|2022-03-01 12:05:50|332.65|332.35|332.65|332.45|332.75|332.5|332.65|332.35|5
1646136360000|2022-03-01 12:06:00|332.75|332.5|332.75|332.6|332.75|332.6|332.75|332.5|5
1646136370000|2022-03-01 12:06:10|332.85|332.55|332.85|332.6|332.85|332.6|332.85|332.55|7
1646136380000|2022-03-01 12:06:20|332.8|332.7|332.75|332.55|332.8|332.7|332.75|332.55|13
1646136390000|2022-03-01 12:06:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|1
1646136400000|2022-03-01 12:06:40|332.75|332.55|332.75|332.55|332.75|332.55|332.7|332.55|0
1646136410000|2022-03-01 12:06:50|332.8|332.6|332.85|332.65|332.85|332.7|332.8|332.6|8
1646136420000|2022-03-01 12:07:00|332.8|332.6|332.95|332.8|332.95|332.8|332.8|332.6|6
1646136430000|2022-03-01 12:07:10|333|332.75|333|332.8|333|332.85|333|332.75|4
1646136440000|2022-03-01 12:07:20|333.1|332.85|333.1|332.9|333.15|332.95|333.1|332.85|10
1646136450000|2022-03-01 12:07:30|333.15|332.75|332.9|332.65|333.15|332.75|332.75|332.55|26
1646136460000|2022-03-01 12:07:40|332.95|332.75|333|332.75|333|332.75|332.95|332.75|1
1646136470000|2022-03-01 12:07:50|332.95|332.7|332.95|332.75|333|332.8|332.95|332.7|2
1646136480000|2022-03-01 12:08:00|332.9|332.7|332.95|332.8|332.95|332.8|332.9|332.7|3
1646136490000|2022-03-01 12:08:10|333|332.75|333|332.75|333|332.8|332.95|332.75|3
1646136500000|2022-03-01 12:08:20|333.05|332.85|333|332.8|333.05|332.85|333|332.75|2
1646136510000|2022-03-01 12:08:30|332.95|332.75|333|332.75|333|332.8|332.95|332.75|3
1646136520000|2022-03-01 12:08:40|332.95|332.85|333.05|332.8|333.05|332.85|332.95|332.75|2
1646136530000|2022-03-01 12:08:50|333.1|332.85|333.1|332.8|333.1|332.85|333.1|332.8|0
1646136540000|2022-03-01 12:09:00|333.15|332.95|333.15|333|333.15|333|333.15|332.95|0
1646136550000|2022-03-01 12:09:10|333.2|332.85|333.15|332.8|333.2|333|333.15|332.8|3
1646136560000|2022-03-01 12:09:20|333.1||333.15||333.2||333.1||0
1646136570000|2022-03-01 12:09:30|333.2||333.15||333.2||333.1||0
1646136580000|2022-03-01 12:09:40|333.2||333.15||333.2||333.15||0
1646136600000|2022-03-01 12:10:00|333.2||333.15||333.2||333.15||0
1646136620000|2022-03-01 12:10:20|333.1||333.1||333.1||333.1||0
1646136630000|2022-03-01 12:10:30|332.9|332.7|332.85|332.55|333.15|332.75|332.75|332.55|27
1646136640000|2022-03-01 12:10:40|332.95||332.85||332.95||332.8||2
1646136660000|2022-03-01 12:11:00|332.9||332.9||332.9||332.9||2
1646136680000|2022-03-01 12:11:20|||||||||1
1646136700000|2022-03-01 12:11:40|||||||||5
1646136710000|2022-03-01 12:11:50|332.85|332.5|332.7|332.4|332.85|332.5|332.65|332.4|2
1646136720000|2022-03-01 12:12:00|332.65|332.55|332.6|332.4|332.7|332.55|332.6|332.4|6
1646136730000|2022-03-01 12:12:10|332.55||332.55||332.6||332.55||0
1646136740000|2022-03-01 12:12:20|332.6|332.45|332.6|332.45|332.65|332.45|332.6|332.4|2
1646136750000|2022-03-01 12:12:30||332.4||332.4||332.4||332.4|2
1646136760000|2022-03-01 12:12:40|332.7|332.45|332.45|332.2|332.7|332.45|332.4|332.2|27
1646136770000|2022-03-01 12:12:50|332.65|332.25|332.55|332.25|332.65|332.25|332.55|332.25|0
1646136780000|2022-03-01 12:13:00|332.6|332.35|332.55|332.25|332.6|332.35|332.55|332.25|5
1646136790000|2022-03-01 12:13:10||332.3||332.3||332.3||332.3|0
1646136800000|2022-03-01 12:13:20|332.65|332.4|332.7|332.5|332.7|332.5|332.6|332.4|8
1646136810000|2022-03-01 12:13:30|332.65||332.7||332.8||332.65||55
1646136820000|2022-03-01 12:13:40|332.75|332.55|332.75|332.55|332.75|332.6|332.75|332.55|0
1646136830000|2022-03-01 12:13:50||332.5||332.5||332.5||332.5|4
1646136840000|2022-03-01 12:14:00|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1646136850000|2022-03-01 12:14:10|332.85|332.65|332.9|332.65|332.9|332.7|332.8|332.65|4
1646136860000|2022-03-01 12:14:20|333.05|332.75|333.05|332.85|333.05|332.85|333|332.75|4
1646136870000|2022-03-01 12:14:30|333||333.05||333.1||333||2
1646136880000|2022-03-01 12:14:40|333|332.9|333|332.85|333|332.9|333|332.85|2
1646136890000|2022-03-01 12:14:50|333.05|332.9|333.05|332.85|333.05|332.9|333.05|332.85|2
1646136900000|2022-03-01 12:15:00||332.9||332.9||332.9||332.9|0
1646136910000|2022-03-01 12:15:10|333.1|332.95|333.15|332.95|333.15|333|333.1|332.95|20
1646136920000|2022-03-01 12:15:20||333||332.95||333||332.95|2
1646136930000|2022-03-01 12:15:30|333.1|332.9|333.15|332.95|333.15|332.95|333.1|332.9|2
1646136940000|2022-03-01 12:15:40|333.2|333|333.2|333|333.2|333.05|333.15|333|1
1646136950000|2022-03-01 12:15:50|333.15|332.95|333.2|332.95|333.2|333|333.15|332.95|1
1646136960000|2022-03-01 12:16:00|333.15|333|333.2|333|333.2|333|333.15|333|0
1646136970000|2022-03-01 12:16:10|333.35|333.1|333.35|333.2|333.35|333.2|333.35|333.1|19
1646136980000|2022-03-01 12:16:20|333.4|333.15|333.4|333.2|333.4|333.25|333.4|333.15|8
1646136990000|2022-03-01 12:16:30|333.35|333.25|333.35|333.15|333.35|333.25|333.35|333.1|1
1646137000000|2022-03-01 12:16:40|333.4|333.25|333.5|333.35|333.5|333.35|333.4|333.25|25
1646137010000|2022-03-01 12:16:50|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.35|21
1646137040000|2022-03-01 12:17:20|333.75|333.6|333.7|333.55|333.75|333.6|333.7|333.55|17
1646137050000|2022-03-01 12:17:30|333.75|333.6|333.85|333.65|333.85|333.65|333.75|333.6|7
1646137060000|2022-03-01 12:17:40|333.8|333.7|333.8|333.65|333.9|333.7|333.8|333.65|70
1646137070000|2022-03-01 12:17:50|333.9|333.7|333.8|333.65|333.9|333.7|333.8|333.65|6
1646137080000|2022-03-01 12:18:00|||||||||64
1646137090000|2022-03-01 12:18:10|333.75|333.6|333.8|333.6|333.85|333.6|333.75|333.6|31
1646137100000|2022-03-01 12:18:20|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.4|5
1646137120000|2022-03-01 12:18:40|333.7|333.5|333.7|333.5|333.7|333.5|333.65|333.5|22
1646137160000|2022-03-01 12:19:20|333.65||333.65||333.65||333.65||0
1646137200000|2022-03-01 12:20:00|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.55|11
1646137240000|2022-03-01 12:20:40|333.65|333.45|333.65|333.5|333.65|333.5|333.65|333.45|5
1646137250000|2022-03-01 12:20:50|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.5|11
1646137290000|2022-03-01 12:21:30|333.65|333.45|333.65|333.45|333.7|333.5|333.65|333.45|8
1646137300000|2022-03-01 12:21:40|333.7|333.55|333.65|333.45|333.7|333.55|333.65|333.45|14
1646137310000|2022-03-01 12:21:50|333.55|333.3|333.5|333.3|333.55|333.35|333.45|333.25|3
1646137320000|2022-03-01 12:22:00||333.25||333.3||333.3||333.25|0
1646137330000|2022-03-01 12:22:10|333.45|333.25|333.35|333.15|333.45|333.25|333.35|333.15|0
1646137350000|2022-03-01 12:22:30|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|1
1646137360000|2022-03-01 12:22:40|333.45|333.25|333.4|333.2|333.45|333.25|333.4|333.2|0
1646137370000|2022-03-01 12:22:50||333.15||333.15||333.15||333.15|0
1646137380000|2022-03-01 12:23:00|333.35|333.1|333.2|333|333.35|333.15|333.2|333|4
1646137390000|2022-03-01 12:23:10|333.15|332.95|333.15|332.95|333.15|332.95|333.15|332.95|0
1646137400000|2022-03-01 12:23:20|333.2|333|333.15|333|333.2|333|333.15|333|0
1646137410000|2022-03-01 12:23:30|333.2||333.2||333.2||333.15||2
1646137420000|2022-03-01 12:23:40||333.05||333.05||333.05||333.05|0
1646137430000|2022-03-01 12:23:50|333.3|333|333.35|333.1|333.35|333.1|333.3|333|11
1646137440000|2022-03-01 12:24:00|333.3|333.05|333.3|333.05|333.3|333.05|333.3|333.05|0
1646137450000|2022-03-01 12:24:10|333.35|333.15|333.25|333.1|333.35|333.15|333.25|333.1|7
1646137460000|2022-03-01 12:24:20|333.35|333.15|333.3|333.1|333.35|333.15|333.3|333.1|6
1646137470000|2022-03-01 12:24:30|333.25|333.15|333.25|333.1|333.3|333.15|333.25|333.1|1
1646137480000|2022-03-01 12:24:40|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|3
1646137490000|2022-03-01 12:24:50|333.35|333.2|333.3|333.15|333.45|333.3|333.3|333.15|8
1646137500000|2022-03-01 12:25:00|333.25|333.1|333.35|333.15|333.35|333.2|333.25|333.1|52
1646137510000|2022-03-01 12:25:10||333.2||333.15||333.2||333.15|1
1646137520000|2022-03-01 12:25:20|333.3||333.35||333.35||333.3||2
1646137540000|2022-03-01 12:25:40|333.4|333.2|333.35|333.2|333.4|333.2|333.35|333.2|0
1646137550000|2022-03-01 12:25:50|333.4||333.4||333.4||333.35||0
1646137560000|2022-03-01 12:26:00|333.35|333.15|333.35|333.15|333.35|333.15|333.3|333.15|3
1646137570000|2022-03-01 12:26:10|333.3|333.1|333.25|333.1|333.3|333.15|333.25|333.1|2
1646137590000|2022-03-01 12:26:30|333.2|333.05|333.2|333.05|333.2|333.05|333.2|333.05|1
1646137600000|2022-03-01 12:26:40|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|3
1646137610000|2022-03-01 12:26:50|333.2|333.05|333.2|333.05|333.25|333.05|333.2|333.05|2
1646137620000|2022-03-01 12:27:00|333.25|333.1|333.25|333.1|333.25|333.1|333.2|333.1|4
1646137650000|2022-03-01 12:27:30|333.35|333.2|333.35|333.2|333.35|333.2|333.35|333.2|3
1646137670000|2022-03-01 12:27:50|333.45|333.25|333.4|333.25|333.45|333.25|333.4|333.25|13
1646137680000|2022-03-01 12:28:00||333.2||333.2||333.25||333.2|5
1646137690000|2022-03-01 12:28:10|333.35||333.35||333.35||333.35||0
1646137700000|2022-03-01 12:28:20|333.4||333.4||333.4||333.4||2
1646137710000|2022-03-01 12:28:30|333.45|333.25|333.45|333.3|333.45|333.3|333.4|333.25|0
1646137730000|2022-03-01 12:28:50|333.5|333.35|333.55|333.35|333.55|333.35|333.5|333.35|0
1646137740000|2022-03-01 12:29:00|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|0
1646137750000|2022-03-01 12:29:10|333.65|333.45|333.65|333.45|333.65|333.45|333.65|333.45|0
1646137760000|2022-03-01 12:29:20|333.7|333.55|333.7|333.55|333.7|333.55|333.7|333.5|4
1646137770000|2022-03-01 12:29:30|333.65|333.5|333.65|333.5|333.65|333.5|333.65|333.5|2
1646137800000|2022-03-01 12:30:00|333.6|333.45|333.6|333.45|333.65|333.45|333.6|333.45|6
1646137810000|2022-03-01 12:30:10|333.65||333.6||333.65||333.6||0
1646137830000|2022-03-01 12:30:30|333.65||333.65||333.65||333.6||0
1646137840000|2022-03-01 12:30:40||333.5||333.5||333.5||333.5|0
1646137900000|2022-03-01 12:31:40|333.6|333.45|333.6|333.45|333.6|333.45|333.6|333.45|4
1646137910000|2022-03-01 12:31:50|333.55|333.4|333.55|333.4|333.55|333.4|333.55|333.4|7
1646137920000|2022-03-01 12:32:00|333.6|333.3|333.5|333.35|333.6|333.35|333.45|333.3|17
1646137940000|2022-03-01 12:32:20|333.45|333.3|333.25|333.1|333.45|333.3|333.25|333.1|16
1646137950000|2022-03-01 12:32:30|333.3|333.15|333.3|333.15|333.3|333.15|333.3|333.15|18
1646137960000|2022-03-01 12:32:40|333.25|333.1|333.25|333.1|333.25|333.1|333.25|333.1|18
1646137980000|2022-03-01 12:33:00|333.2|333.05|333.05|332.9|333.2|333.05|333.05|332.9|34
1646137990000|2022-03-01 12:33:10|333|332.85|333|332.85|333.05|332.85|333|332.85|1
1646138000000|2022-03-01 12:33:20|333.05|332.9|333.15|332.95|333.15|332.95|333.05|332.9|23
1646138010000|2022-03-01 12:33:30|333.2|333|333.2|333.05|333.2|333.05|333.2|333|6
1646138020000|2022-03-01 12:33:40|333.25|333.1|333.1|332.95|333.35|333.2|333.1|332.95|39
1646138030000|2022-03-01 12:33:50|333.15|332.9|332.9|332.75|333.15|332.9|332.9|332.75|28
1646138040000|2022-03-01 12:34:00|332.95|332.8|333|332.85|333.05|332.85|332.9|332.75|17
1646138050000|2022-03-01 12:34:10|332.95|332.75|332.95|332.75|332.95|332.75|332.95|332.75|20
1646138060000|2022-03-01 12:34:20|333|332.8|333.05|332.8|333.05|332.85|333|332.8|8
1646138070000|2022-03-01 12:34:30|333.1|332.85|333.1|332.85|333.1|332.85|333.1|332.85|3
1646138080000|2022-03-01 12:34:40|333.15||333.15||333.15||333.15||0
1646138090000|2022-03-01 12:34:50|333.25|332.95|333.25|332.95|333.25|332.95|333.2|332.95|4
1646138100000|2022-03-01 12:35:00|333.2||333.2||333.2||333.15||0
1646138130000|2022-03-01 12:35:30|333.15||333.2||333.2||333.15||0
1646138140000|2022-03-01 12:35:40|333.15||333.15||333.15||333.15||0
1646138150000|2022-03-01 12:35:50|333.2||333.2||333.25||333.2||0
1646138160000|2022-03-01 12:36:00|333.25||333.25||333.25||333.25||0
1646138170000|2022-03-01 12:36:10|333.2||333.2||333.25||333.2||0
1646138180000|2022-03-01 12:36:20|333.15||333.2||333.2||333.15||0
1646138190000|2022-03-01 12:36:30|333.25|332.85|333|332.8|333.25|332.85|333|332.8|16
1646138200000|2022-03-01 12:36:40|332.95|332.75|332.8|332.6|333|332.75|332.8|332.6|11
1646138210000|2022-03-01 12:36:50|332.7|332.55|332.8|332.55|332.8|332.55|332.7|332.55|16
1646138230000|2022-03-01 12:37:10|332.75||332.75||332.75||332.75||0
1646138240000|2022-03-01 12:37:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1646138250000|2022-03-01 12:37:30|332.75|332.55|332.65|332.45|332.8|332.65|332.65|332.45|12
1646138260000|2022-03-01 12:37:40|332.6|332.5|332.55|332.4|332.7|332.5|332.55|332.4|17
1646138270000|2022-03-01 12:37:50|332.5|332.35|332.4|332.25|332.55|332.35|332.4|332.25|22
1646138280000|2022-03-01 12:38:00|332.45|332.3|332.5|332.3|332.5|332.3|332.35|332.15|27
1646138290000|2022-03-01 12:38:10|332.2|332.2|332.2|331.95|332.5|332.2|332.2|331.95|75
1646138300000|2022-03-01 12:38:20|332.05|331.9|331.9|331.7|332.15|331.95|331.9|331.7|52
1646138320000|2022-03-01 12:38:40|331.95|331.75|331.95|331.75|331.95|331.75|331.95|331.75|9
1646138330000|2022-03-01 12:38:50|332|331.8|332.05|331.9|332.15|331.9|332|331.8|20
1646138340000|2022-03-01 12:39:00|332.15|331.95|332.15|331.9|332.2|332|332.1|331.8|17
1646138350000|2022-03-01 12:39:10|332|331.8|332.1|331.85|332.2|331.9|332|331.8|13
1646138360000|2022-03-01 12:39:20|332.2|331.95|332.1|331.95|332.25|332.05|332.1|331.95|29
1646138370000|2022-03-01 12:39:30|332.15|332.1|332.3|332.1|332.3|332.1|332.15|332.1|8
1646138380000|2022-03-01 12:39:40|332.25|332.15|332.35|332.1|332.35|332.2|332.25|332.1|12
1646138390000|2022-03-01 12:39:50||332.05||332.05||332.05||332.05|0
1646138420000|2022-03-01 12:40:20|332.3||332.25||332.3||332.25||0
1646138430000|2022-03-01 12:40:30|332.15|331.9|331.8|331.6|332.15|331.9|331.75|331.55|34
1646138440000|2022-03-01 12:40:40|331.85|331.65|331.85|331.65|331.85|331.65|331.85|331.65|1
1646138450000|2022-03-01 12:40:50|||||||||2
1646138460000|2022-03-01 12:41:00|331.95|331.7|331.95|331.8|332|331.8|331.95|331.7|8
1646138470000|2022-03-01 12:41:10|332|331.85|331.9|331.7|332|331.85|331.9|331.7|14
1646138480000|2022-03-01 12:41:20|331.95|331.8|332|331.8|332|331.8|331.95|331.8|0
1646138490000|2022-03-01 12:41:30|||||||||2
1646138500000|2022-03-01 12:41:40|332.05|331.85|332.05|331.85|332.05|331.85|332.05|331.85|1
1646138510000|2022-03-01 12:41:50|332.1|331.9|332.45|331.9|332.45|331.9|332.1|331.9|6
1646138520000|2022-03-01 12:42:00|332.3||332.15||332.3||332.15||0
1646138530000|2022-03-01 12:42:10|332|331.8|331.9|331.75|332|331.85|331.9|331.75|6
1646138540000|2022-03-01 12:42:20|332|331.7|331.95|331.7|332|331.8|331.9|331.7|9
1646138550000|2022-03-01 12:42:30|331.9|331.65|331.8|331.55|331.9|331.65|331.75|331.55|16
1646138560000|2022-03-01 12:42:40|331.75|331.65|331.8|331.55|331.8|331.65|331.75|331.55|11
1646138570000|2022-03-01 12:42:50|331.75||331.75||331.75||331.75||0
1646138580000|2022-03-01 12:43:00|331.8|331.65|331.7|331.35|331.9|331.65|331.6|331.35|59
1646138600000|2022-03-01 12:43:20|331.5|331.25|331.5|331.3|331.6|331.3|331.45|331.25|18
1646138610000|2022-03-01 12:43:30|331.6|331.35|331.55|331.3|331.6|331.35|331.4|331.2|27
1646138620000|2022-03-01 12:43:40|331.6|331.4|331.5|331.35|331.6|331.4|331.5|331.25|3
1646138630000|2022-03-01 12:43:50|331.45|331.25|331.35|331.2|331.45|331.25|331.35|331.1|31
1646138640000|2022-03-01 12:44:00|331.3|331.15|331.35|331.15|331.35|331.2|331.3|331.1|15
1646138650000|2022-03-01 12:44:10|331.3|331.1|331.3|331|331.3|331.1|331.3|330.95|10
1646138660000|2022-03-01 12:44:20|331.25|331.05|331.15|330.95|331.25|331.05|331.15|330.95|20
1646138670000|2022-03-01 12:44:30|331.1|330.9|331|330.85|331.1|330.95|331|330.8|25
1646138680000|2022-03-01 12:44:40|331.05|330.8|331|330.8|331.05|330.8|331|330.8|15
1646138700000|2022-03-01 12:45:00|331.05|330.85|331.1|330.85|331.1|330.85|331|330.85|11
1646138720000|2022-03-01 12:45:20|331.15|330.95|331.15|330.95|331.15|330.95|331.1|330.95|8
1646138730000|2022-03-01 12:45:30||331||331||331||331|0
1646138740000|2022-03-01 12:45:40|331.05|330.9|331.2|331|331.2|331|331.05|330.9|16
1646138750000|2022-03-01 12:45:50|331.25|331.05|331.55|331.25|331.55|331.25|331.25|331.05|5
1646138760000|2022-03-01 12:46:00|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|0
1646138790000|2022-03-01 12:46:30|331.55|331.2|331.3|331.15|331.55|331.25|331.3|331.1|8
1646138800000|2022-03-01 12:46:40|331.4||331.3||331.4||331.3||3
1646138810000|2022-03-01 12:46:50|331.4||331.4||331.4||331.4||1
1646138820000|2022-03-01 12:47:00|331.45|331.25|331.45|331.25|331.5|331.25|331.45|331.25|8
1646138830000|2022-03-01 12:47:10|331.5|331.3|331.45|331.2|331.5|331.3|331.45|331.2|6
1646138840000|2022-03-01 12:47:20||331.3||331.25||331.3||331.25|4
1646138850000|2022-03-01 12:47:30||331.2||331.2||331.25||331.2|0
1646138860000|2022-03-01 12:47:40|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|0
1646138870000|2022-03-01 12:47:50||331.2||331.3||331.3||331.2|4
1646138880000|2022-03-01 12:48:00||331.35||331.35||331.35||331.35|0
1646138890000|2022-03-01 12:48:10|331.55||331.5||331.55||331.5||5
1646138900000|2022-03-01 12:48:20|331.6|331.4|331.4|331.2|331.6|331.4|331.35|331.2|20
1646138910000|2022-03-01 12:48:30|331.35|331.15|331.3|331.15|331.35|331.15|331.3|331.15|4
1646138920000|2022-03-01 12:48:40|331.25|331.1|331.35|331.1|331.35|331.1|331.25|331.05|48
1646138930000|2022-03-01 12:48:50|331.3||331.35||331.35||331.3||1
1646138950000|2022-03-01 12:49:10|331.3||331.35||331.35||331.3||1
1646138960000|2022-03-01 12:49:20|331.4||331.35||331.4||331.35||0
1646138980000|2022-03-01 12:49:40|331.2|331.05|331.2|331|331.35|331.1|331.15|331|29
1646138990000|2022-03-01 12:49:50|331.15||331.2||331.2||331.15||2
1646139000000|2022-03-01 12:50:00|331.25|331.05|331.25|331.1|331.25|331.1|331.25|331.05|5
1646139010000|2022-03-01 12:50:10|331.15|331|331.15|331|331.15|331|331.15|331|9
1646139020000|2022-03-01 12:50:20|331.2|331.05|331.3|331.1|331.4|331.1|331.2|331.05|17
1646139030000|2022-03-01 12:50:30|331.4||331.35||331.4||331.35||0
1646139040000|2022-03-01 12:50:40|331.4||331.3||331.4||331.3||0
1646139050000|2022-03-01 12:50:50|331.35||331.3||331.4||331.3||0
1646139060000|2022-03-01 12:51:00|331.35|331.15|331.25|331.1|331.4|331.2|331.25|331|23
1646139070000|2022-03-01 12:51:10|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331.05|6
1646139080000|2022-03-01 12:51:20|331.35|331.1|331.35|331.1|331.35|331.1|331.3|331.1|5
1646139090000|2022-03-01 12:51:30|331.4||331.35||331.4||331.35||9
1646139100000|2022-03-01 12:51:40|331.3||331.35||331.4||331.3||1
1646139110000|2022-03-01 12:51:50|331.3||331.25||331.35||331.25||0
1646139120000|2022-03-01 12:52:00|331.3|331.05|331.25|331.1|331.4|331.1|331.2|331.05|18
1646139140000|2022-03-01 12:52:20|331.2|331.05|331.2|331|331.2|331.05|331.15|331|16
1646139180000|2022-03-01 12:53:00|331.25||331.2||331.25||331.2||0
1646139190000|2022-03-01 12:53:10|331.15||331.15||331.15||331.15||0
1646139200000|2022-03-01 12:53:20|331.2||331.15||331.2||331.15||3
1646139210000|2022-03-01 12:53:30|331.2|330.9|330.95|330.75|331.2|330.9|330.9|330.75|11
1646139220000|2022-03-01 12:53:40|331|330.8|330.95|330.8|331|330.8|330.95|330.8|6
1646139230000|2022-03-01 12:53:50||330.75||330.75||330.75||330.75|0
1646139240000|2022-03-01 12:54:00|330.9||330.9||330.95||330.9||0
1646139260000|2022-03-01 12:54:20|331|330.8|330.95|330.8|331|330.8|330.95|330.75|8
1646139270000|2022-03-01 12:54:30|331|330.75|330.8|330.65|331|330.85|330.8|330.65|13
1646139280000|2022-03-01 12:54:40|330.75|330.55|330.7|330.55|330.75|330.6|330.7|330.55|18
1646139290000|2022-03-01 12:54:50|330.75||330.75||330.75||330.7||4
1646139310000|2022-03-01 12:55:10|330.85|330.6|330.75|330.55|330.85|330.6|330.7|330.55|24
1646139320000|2022-03-01 12:55:20|330.7||330.7||330.7||330.7||1
1646139330000|2022-03-01 12:55:30|330.65|330.45|330.5|330.3|330.65|330.45|330.45|330.3|16
1646139340000|2022-03-01 12:55:40|330.55|330.35|330.6|330.4|330.65|330.4|330.55|330.35|13
1646139350000|2022-03-01 12:55:50|330.55|330.45|330.6|330.45|330.6|330.45|330.55|330.45|2
1646139370000|2022-03-01 12:56:10|330.5|330.35|330.5|330.3|330.5|330.35|330.5|330.3|8
1646139380000|2022-03-01 12:56:20|330.55|330.35|330.7|330.45|330.7|330.45|330.55|330.35|7
1646139390000|2022-03-01 12:56:30|330.65|330.5|330.65|330.45|330.7|330.5|330.65|330.45|1
1646139400000|2022-03-01 12:56:40|330.6||330.6||330.6||330.6||0
1646139410000|2022-03-01 12:56:50|330.7|330.5|330.7|330.55|330.7|330.55|330.7|330.5|0
1646139420000|2022-03-01 12:57:00|330.75|330.6|330.75|330.6|330.75|330.6|330.75|330.55|0
1646139430000|2022-03-01 12:57:10||330.55||330.6||330.6||330.55|0
1646139440000|2022-03-01 12:57:20|330.8|330.65|330.9|330.7|330.9|330.7|330.8|330.6|0
1646139450000|2022-03-01 12:57:30|330.95||330.95||330.95||330.95||0
1646139460000|2022-03-01 12:57:40|331|330.8|331.05|330.85|331.05|330.9|331|330.8|0
1646139470000|2022-03-01 12:57:50|331||331.05||331.05||331||0
1646139480000|2022-03-01 12:58:00|331.1||331.05||331.1||331.05||12
1646139490000|2022-03-01 12:58:10|331.1||331.1||331.1||331.1||0
1646139500000|2022-03-01 12:58:20|331.15|330.9|331.15|330.9|331.15|330.9|331.05|330.85|6
1646139520000|2022-03-01 12:58:40|331.1||331.1||331.1||331.1||0
1646139540000|2022-03-01 12:59:00|331|330.8|331|330.85|331|330.85|331|330.8|8
1646139550000|2022-03-01 12:59:10|331.1||331.1||331.1||331.1||2
1646139580000|2022-03-01 12:59:40|331.15|330.9|331.15|330.9|331.15|330.9|331.15|330.9|0
1646139590000|2022-03-01 12:59:50|331.1||331.15||331.15||331.1||0
1646139600000|2022-03-01 13:00:00|331.1||331.15||331.15||331.05||0
1646139610000|2022-03-01 13:00:10|331.05||331.05||331.05||331.05||0
1646139630000|2022-03-01 13:00:30|331|330.8|331|330.8|331.05|330.8|330.95|330.8|2
1646139640000|2022-03-01 13:00:40|330.95||331||331||330.95||0
1646139650000|2022-03-01 13:00:50|330.95||330.95||331||330.95||0
1646139660000|2022-03-01 13:01:00|330.9|330.7|330.95|330.7|330.95|330.7|330.9|330.7|2
1646139670000|2022-03-01 13:01:10|330.9||330.9||330.95||330.9||0
1646139680000|2022-03-01 13:01:20|330.85|330.6|330.8|330.65|330.85|330.65|330.8|330.6|2
1646139690000|2022-03-01 13:01:30|330.7|330.55|330.7|330.55|330.75|330.6|330.7|330.55|5
1646139700000|2022-03-01 13:01:40|330.75|330.5|330.7|330.5|330.75|330.5|330.65|330.5|0
1646139710000|2022-03-01 13:01:50|330.65|330.55|330.7|330.5|330.75|330.55|330.65|330.5|0
1646139720000|2022-03-01 13:02:00|330.75|330.55|330.75|330.55|330.75|330.55|330.75|330.55|4
1646139730000|2022-03-01 13:02:10|330.7||330.7||330.7||330.7||0
1646139740000|2022-03-01 13:02:20|330.75||330.7||330.75||330.7||0
1646139750000|2022-03-01 13:02:30|330.65|330.5|330.6|330.45|330.65|330.5|330.6|330.4|7
1646139760000|2022-03-01 13:02:40|330.55|330.4|330.55|330.35|330.6|330.4|330.5|330.3|0
1646139770000|2022-03-01 13:02:50|330.6|330.4|330.6|330.35|330.6|330.4|330.5|330.35|0
1646139780000|2022-03-01 13:03:00|330.55|330.4|330.55|330.35|330.6|330.4|330.55|330.35|3
1646139790000|2022-03-01 13:03:10|330.6||330.55||330.6||330.55||0
1646139800000|2022-03-01 13:03:20|330.6|330.4|330.6|330.4|330.6|330.4|330.55|330.4|0
1646139810000|2022-03-01 13:03:30|330.65|330.45|330.8|330.55|330.85|330.65|330.65|330.45|5
1646139820000|2022-03-01 13:03:40|330.85|330.6|330.65|330.45|330.85|330.65|330.6|330.45|0
1646139830000|2022-03-01 13:03:50|330.7|330.5|330.65|330.45|330.75|330.55|330.6|330.45|0
1646139840000|2022-03-01 13:04:00|330.6||330.6||330.65||330.6||0
1646139850000|2022-03-01 13:04:10|330.55|330.35|330.5|330.35|330.55|330.35|330.5|330.35|2
1646139860000|2022-03-01 13:04:20|330.6|330.4|330.55|330.35|330.6|330.4|330.55|330.35|7
1646139870000|2022-03-01 13:04:30|330.5|330.25|330.4|330.2|330.5|330.3|330.4|330.2|2
1646139880000|2022-03-01 13:04:40|330.45|330.25|330.45|330.3|330.45|330.3|330.45|330.25|0
1646139890000|2022-03-01 13:04:50|330.5|330.25|330.55|330.3|330.55|330.3|330.5|330.25|12
1646139900000|2022-03-01 13:05:00|330.5|330.35|330.55|330.3|330.55|330.35|330.5|330.3|0
1646139910000|2022-03-01 13:05:10|330.5||330.55||330.55||330.5||0
1646139920000|2022-03-01 13:05:20|330.5|330.25|330.55|330.3|330.55|330.3|330.5|330.25|0
1646139930000|2022-03-01 13:05:30|330.5|330.25|330.5|330.25|330.55|330.3|330.5|330.25|0
1646139950000|2022-03-01 13:05:50|330.35|330.1|330.35|330.1|330.35|330.15|330.3|330.1|3
1646139960000|2022-03-01 13:06:00|330.2|330|330.2|330.05|330.2|330.05|330.2|330|8
1646139970000|2022-03-01 13:06:10||329.95||330.05||330.05||329.95|5
1646139990000|2022-03-01 13:06:30|||||||||2
1646140040000|2022-03-01 13:07:20|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|7
1646140060000|2022-03-01 13:07:40|330.35||330.3||330.35||330.3||0
1646140070000|2022-03-01 13:07:50|330.35||330.3||330.35||330.3||0
1646140080000|2022-03-01 13:08:00|330.35|330.05|330.2|330.05|330.35|330.05|330.2|330.05|9
1646140100000|2022-03-01 13:08:20|||||||||2
1646140120000|2022-03-01 13:08:40|330.35|330.1|330.35|330.1|330.35|330.1|330.35|330.1|5
1646140130000|2022-03-01 13:08:50|330.4||330.35||330.4||330.35||0
1646140140000|2022-03-01 13:09:00|330.4||330.35||330.4||330.35||0
1646140150000|2022-03-01 13:09:10|330.4|330.15|330.45|330.2|330.45|330.2|330.3|330.15|0
1646140160000|2022-03-01 13:09:20|330.5|330.25|330.6|330.4|330.6|330.4|330.45|330.25|0
1646140170000|2022-03-01 13:09:30|330.65|330.45|330.6|330.4|330.65|330.45|330.6|330.4|1
1646140180000|2022-03-01 13:09:40|330.65|330.45|330.6|330.45|330.65|330.45|330.6|330.45|0
1646140190000|2022-03-01 13:09:50|330.65|330.5|330.7|330.45|330.7|330.5|330.6|330.45|3
1646140200000|2022-03-01 13:10:00||330.5||330.45||330.5||330.45|0
1646140230000|2022-03-01 13:10:30|330.75|330.5|330.75|330.5|330.8|330.55|330.75|330.5|0
1646140260000|2022-03-01 13:11:00|330.8||330.8||330.8||330.75||0
1646140270000|2022-03-01 13:11:10|330.75||330.75||330.75||330.75||0
1646140280000|2022-03-01 13:11:20|330.8||330.8||330.8||330.75||0
1646140320000|2022-03-01 13:12:00|330.85||330.85||330.85||330.85||0
1646140330000|2022-03-01 13:12:10|331|330.6|331.05|330.7|331.05|330.7|331|330.6|1
1646140340000|2022-03-01 13:12:20||330.8||330.85||330.9||330.75|5
1646140350000|2022-03-01 13:12:30||330.9||330.9||330.9||330.9|0
1646140370000|2022-03-01 13:12:50|331|330.75|331|330.8|331.05|330.8|331|330.75|8
1646140380000|2022-03-01 13:13:00|331.05|330.85|331.05|330.85|331.05|330.85|331|330.85|0
1646140390000|2022-03-01 13:13:10|331||331.05||331.05||331||0
1646140410000|2022-03-01 13:13:30||330.9||330.9||330.9||330.9|0
1646140420000|2022-03-01 13:13:40|331|330.8|331.05|330.85|331.05|330.85|331|330.8|3
1646140430000|2022-03-01 13:13:50|331||331.05||331.05||331||0
1646140440000|2022-03-01 13:14:00|331||331.05||331.05||331||0
1646140450000|2022-03-01 13:14:10|331||331||331.05||331||0
1646140460000|2022-03-01 13:14:20||330.75||330.8||330.8||330.75|0
1646140470000|2022-03-01 13:14:30||330.75||330.8||330.85||330.75|0
1646140480000|2022-03-01 13:14:40|330.95|330.75|331|330.8|331|330.8|330.95|330.75|0
1646140490000|2022-03-01 13:14:50|330.95|330.75|330.95|330.75|331|330.75|330.95|330.75|0
1646140500000|2022-03-01 13:15:00|331|330.8|330.95|330.75|331|330.8|330.95|330.75|0
1646140510000|2022-03-01 13:15:10|331|330.8|331|330.8|331|330.8|330.95|330.75|0
1646140520000|2022-03-01 13:15:20|330.95|330.75|330.95|330.75|331|330.75|330.95|330.75|0
1646140530000|2022-03-01 13:15:30|331|330.8|331.05|330.8|331.05|330.8|331|330.75|0
1646140540000|2022-03-01 13:15:40|331|330.85|331.05|330.8|331.05|330.85|331|330.8|0
1646140550000|2022-03-01 13:15:50|331|330.75|331.05|330.85|331.05|330.85|331|330.75|0
1646140560000|2022-03-01 13:16:00|331|330.8|330.95|330.75|331.05|330.8|330.95|330.75|0
1646140570000|2022-03-01 13:16:10|331||331||331||331||0
1646140580000|2022-03-01 13:16:20|330.95|330.8|331|330.8|331|330.8|330.95|330.75|0
1646140590000|2022-03-01 13:16:30|331.05|330.75|331.05|330.85|331.05|330.85|331|330.75|0
1646140600000|2022-03-01 13:16:40|331|330.8|331.05|330.85|331.05|330.85|331|330.75|0
1646140610000|2022-03-01 13:16:50||330.9||330.9||330.9||330.85|0
1646140620000|2022-03-01 13:17:00|331.1|330.85|331.1|330.9|331.1|330.9|331.05|330.85|1
1646140630000|2022-03-01 13:17:10|331.15||331.15||331.15||331.15||0
1646140640000|2022-03-01 13:17:20|331.2||331.2||331.2||331.15||0
1646140650000|2022-03-01 13:17:30|331.15||331.1||331.15||331.1||0
1646140660000|2022-03-01 13:17:40|331.15||331.1||331.15||331.1||0
1646140670000|2022-03-01 13:17:50|331.15||331.2||331.2||331.15||0
1646140680000|2022-03-01 13:18:00|331.15|330.95|331.2|330.95|331.2|330.95|331.15|330.95|0
1646140690000|2022-03-01 13:18:10|331.15|331|331.2|331|331.2|331|331.15|330.95|0
1646140700000|2022-03-01 13:18:20|331.25|331.05|331.25|331|331.25|331.05|331.2|331|0
1646140710000|2022-03-01 13:18:30|331.2||331.25||331.25||331.2||0
1646140720000|2022-03-01 13:18:40|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331.05|0
1646140730000|2022-03-01 13:18:50|331.3||331.3||331.3||331.3||0
1646140740000|2022-03-01 13:19:00|331.25||331.3||331.3||331.25||0
1646140750000|2022-03-01 13:19:10|331.25|331.1|331.3|331.1|331.3|331.1|331.25|331.1|0
1646140760000|2022-03-01 13:19:20|331.35||331.35||331.35||331.3||0
1646140770000|2022-03-01 13:19:30|331.3||331.35||331.35||331.3||6
1646140780000|2022-03-01 13:19:40|331.3||331.3||331.3||331.3||0
1646140790000|2022-03-01 13:19:50|331.25||331.3||331.3||331.25||0
1646140800000|2022-03-01 13:20:00|331.25|331.05|331.15|330.95|331.25|331.05|331.15|330.95|2
1646140820000|2022-03-01 13:20:20|331.1||331.1||331.15||331.1||0
1646140830000|2022-03-01 13:20:30|331.15|330.9|331.1|330.9|331.15|330.9|331.1|330.9|0
1646140840000|2022-03-01 13:20:40|331.15||331.15||331.15||331.15||0
1646140850000|2022-03-01 13:20:50|331.1|330.85|331.05|330.85|331.1|330.85|331|330.85|0
1646140860000|2022-03-01 13:21:00|331.1|330.9|331.15|330.9|331.15|330.9|331.05|330.9|0
1646140870000|2022-03-01 13:21:10|331.1||331.1||331.15||331.1||0
1646140880000|2022-03-01 13:21:20|331.15||331.2||331.2||331.15||0
1646140890000|2022-03-01 13:21:30|331.15||331.15||331.15||331.1||0
1646140900000|2022-03-01 13:21:40|331.2|330.95|331.2|331|331.2|331|331.2|330.95|0
1646140910000|2022-03-01 13:21:50|331.25|331.05|331.25|331.05|331.25|331.05|331.25|331|0
1646140920000|2022-03-01 13:22:00||331.1||331.1||331.1||331.1|0
1646140930000|2022-03-01 13:22:10|331.3||331.3||331.3||331.3||0
1646140950000|2022-03-01 13:22:30|331.25||331.25||331.25||331.25||0
1646140960000|2022-03-01 13:22:40|331.2|331.05|331.25|331.05|331.25|331.05|331.2|331.05|0
1646140990000|2022-03-01 13:23:10|331.2||331.25||331.25||331.2||0
1646141000000|2022-03-01 13:23:20|331.2||331.2||331.25||331.2||0
1646141010000|2022-03-01 13:23:30|331.25|331|331.2|331|331.25|331|331.2|331|0
1646141020000|2022-03-01 13:23:40|331.25||331.25||331.25||331.2||0
1646141030000|2022-03-01 13:23:50||331.05||331.05||331.05||331.05|0
1646141040000|2022-03-01 13:24:00|331.2||331.2||331.2||331.2||0
1646141050000|2022-03-01 13:24:10|331.25||331.25||331.25||331.2||0
1646141060000|2022-03-01 13:24:20|331.2||331.25||331.25||331.2||0
1646141070000|2022-03-01 13:24:30|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.05|1
1646141080000|2022-03-01 13:24:40||331.15||331.15||331.15||331.15|0
1646141090000|2022-03-01 13:24:50|331.35|331.2|331.35|331.2|331.4|331.2|331.35|331.2|1
1646141100000|2022-03-01 13:25:00|331.45|331.25|331.35|331.2|331.45|331.25|331.35|331.15|10
1646141110000|2022-03-01 13:25:10|331.4|331.15|331.4|331.25|331.4|331.25|331.35|331.15|2
1646141120000|2022-03-01 13:25:20|331.45|331.2|331.4|331.2|331.45|331.2|331.35|331.2|5
1646141130000|2022-03-01 13:25:30|331.45|331.25|331.4|331.2|331.45|331.25|331.35|331.2|0
1646141140000|2022-03-01 13:25:40|331.35|331.15|331.4|331.2|331.4|331.2|331.35|331.15|2
1646141150000|2022-03-01 13:25:50||331.15||331.15||331.2||331.15|0
1646141160000|2022-03-01 13:26:00|331.35|331.2|331.35|331.15|331.4|331.2|331.35|331.15|0
1646141170000|2022-03-01 13:26:10|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1646141190000|2022-03-01 13:26:30|331.35|331.15|331.3|331.1|331.35|331.15|331.3|331.1|0
1646141200000|2022-03-01 13:26:40||331.15||331.15||331.15||331.15|0
1646141210000|2022-03-01 13:26:50||331.1||331.1||331.1||331.1|0
1646141220000|2022-03-01 13:27:00||331.15||331.15||331.15||331.1|0
1646141230000|2022-03-01 13:27:10|331.35|331.2|331.4|331.2|331.4|331.2|331.35|331.2|0
1646141240000|2022-03-01 13:27:20|331.45|331.25|331.45|331.25|331.45|331.25|331.4|331.2|0
1646141250000|2022-03-01 13:27:30||331.2||331.3||331.3||331.2|0
1646141260000|2022-03-01 13:27:40||331.25||331.3||331.3||331.25|0
1646141270000|2022-03-01 13:27:50|331.4|331.25|331.4|331.2|331.4|331.25|331.4|331.2|2
1646141280000|2022-03-01 13:28:00||331.25||331.2||331.25||331.2|0
1646141290000|2022-03-01 13:28:10||331.25||331.2||331.25||331.2|0
1646141300000|2022-03-01 13:28:20||331.25||331.25||331.25||331.2|0
1646141310000|2022-03-01 13:28:30|||||||||6
1646141330000|2022-03-01 13:28:50|331.45|331.3|331.6|331.45|331.7|331.45|331.45|331.3|8
1646141340000|2022-03-01 13:29:00|331.75|331.5|331.8|331.4|331.85|331.65|331.75|331.4|7
1646141350000|2022-03-01 13:29:10|331.85||331.85||331.85||331.8||0
1646141360000|2022-03-01 13:29:20|331.95|331.5|331.95|331.5|331.95|331.5|331.95|331.5|0
1646141370000|2022-03-01 13:29:30|332|331.6|332.05|331.65|332.05|331.65|332|331.6|0
1646141380000|2022-03-01 13:29:40||331.7||331.7||331.7||331.7|0
1646141390000|2022-03-01 13:29:50|332.15||332.15||332.15||332.15||0
1646141400000|2022-03-01 13:30:00|332.1|331.75|332.1|331.75|332.1|331.75|332.1|331.75|1
1646141410000|2022-03-01 13:30:10|332.15||332.05||332.15||332.05||0
1646141420000|2022-03-01 13:30:20|332||332.15||332.15||332||0
1646141430000|2022-03-01 13:30:30|332.1||332.05||332.1||332.05||0
1646141440000|2022-03-01 13:30:40|332.1||332.05||332.1||332.05||0
1646141450000|2022-03-01 13:30:50|332|331.8|332.1|331.8|332.1|331.8|332|331.8|0
1646141460000|2022-03-01 13:31:00|332.15|331.85|332.05|331.8|332.15|331.85|332.05|331.8|1
1646141470000|2022-03-01 13:31:10|332.1|331.85|332.05|331.85|332.1|331.85|332.05|331.85|1
1646141480000|2022-03-01 13:31:20|332.1|331.9|332.15|331.9|332.15|331.9|332.1|331.9|0
1646141490000|2022-03-01 13:31:30||331.95||331.9||331.95||331.9|0
1646141500000|2022-03-01 13:31:40|332.25||332.25||332.25||332.25||5
1646141520000|2022-03-01 13:32:00|332.3||332.3||332.3||332.25||1
1646141530000|2022-03-01 13:32:10|332.25||332.25||332.25||332.2||0
1646141540000|2022-03-01 13:32:20|332.2||332.2||332.2||332.2||0
1646141550000|2022-03-01 13:32:30|332.25||332.25||332.25||332.25||0
1646141570000|2022-03-01 13:32:50|332.3||332.25||332.3||332.25||1
1646141580000|2022-03-01 13:33:00|332.3||332.3||332.3||332.3||2
1646141590000|2022-03-01 13:33:10|332.25||332.25||332.25||332.25||0
1646141640000|2022-03-01 13:34:00|332.35|332|332.5|332.1|332.5|332.1|332.35|332|2
1646141650000|2022-03-01 13:34:10|332.45|332.2|332.5|332.2|332.5|332.2|332.45|332.15|0
1646141660000|2022-03-01 13:34:20|332.55|332.25|332.55|332.25|332.55|332.25|332.55|332.25|0
1646141670000|2022-03-01 13:34:30||332.3||332.3||332.3||332.3|0
1646141680000|2022-03-01 13:34:40|332.5||332.55||332.55||332.45||4
1646141690000|2022-03-01 13:34:50|332.6|332.35|332.6|332.35|332.6|332.35|332.6|332.35|0
1646141700000|2022-03-01 13:35:00|332.55|332.25|332.35|332.1|332.55|332.25|332.35|332.1|13
1646141710000|2022-03-01 13:35:10|332.4|332.15|332.4|332.2|332.4|332.2|332.4|332.15|0
1646141720000|2022-03-01 13:35:20|332.35||332.4||332.4||332.35||3
1646141740000|2022-03-01 13:35:40|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|6
1646141750000|2022-03-01 13:35:50|332.25|332|332.15|332|332.25|332|332.15|331.95|4
1646141760000|2022-03-01 13:36:00|332.2|331.9|332|331.75|332.2|331.9|331.95|331.75|15
1646141770000|2022-03-01 13:36:10||331.8||331.8||331.8||331.8|0
1646141780000|2022-03-01 13:36:20|332.1|331.85|332.1|331.9|332.1|331.9|332.1|331.85|3
1646141790000|2022-03-01 13:36:30|332.2||332.2||332.2||332.2||3
1646141800000|2022-03-01 13:36:40|332.15||332.1||332.2||332.1||1
1646141820000|2022-03-01 13:37:00|||||||||6
1646141830000|2022-03-01 13:37:10|332.05|331.8|332.05|331.8|332.05|331.8|332|331.8|2
1646141840000|2022-03-01 13:37:20|332|331.75|332|331.75|332|331.75|332|331.75|0
1646141850000|2022-03-01 13:37:30|332.05|331.8|332.05|331.8|332.05|331.8|332.05|331.8|0
1646141880000|2022-03-01 13:38:00|332.1|331.85|332.15|331.9|332.15|331.9|332.1|331.85|2
1646141930000|2022-03-01 13:38:50||331.85||331.85||331.85||331.85|0
1646141940000|2022-03-01 13:39:00||331.9||331.9||331.9||331.9|1
1646141970000|2022-03-01 13:39:30|332.2||332.15||332.2||332.15||0
1646142000000|2022-03-01 13:40:00|332.2||332.15||332.2||332.15||1
1646142020000|2022-03-01 13:40:20|332.2||332.25||332.25||332.15||1
1646142030000|2022-03-01 13:40:30|332.2||332.2||332.2||332.15||0
1646142040000|2022-03-01 13:40:40|332.15||332.15||332.15||332.15||0
1646142060000|2022-03-01 13:41:00|332.2||332.15||332.2||332.15||2
1646142070000|2022-03-01 13:41:10|332.1||332.1||332.1||332.1||0
1646142080000|2022-03-01 13:41:20|332.2|331.95|332.25|332|332.25|332.05|332.2|331.95|1
1646142090000|2022-03-01 13:41:30|332.2||332.25||332.25||332.2||1
1646142100000|2022-03-01 13:41:40|332.2|332.05|332.3|332.05|332.3|332.05|332.2|332.05|0
1646142110000|2022-03-01 13:41:50|332.25||332.3||332.3||332.25||0
1646142120000|2022-03-01 13:42:00|332.25||332.25||332.25||332.25||0
1646142130000|2022-03-01 13:42:10|332.3||332.3||332.3||332.25||0
1646142140000|2022-03-01 13:42:20|332.25||332.25||332.3||332.25||1
1646142160000|2022-03-01 13:42:40|332.2|332|332.2|332|332.2|332|332.2|332|0
1646142170000|2022-03-01 13:42:50|332.15||332.15||332.15||332.15||0
1646142180000|2022-03-01 13:43:00|332.2||332.2||332.2||332.2||3
1646142190000|2022-03-01 13:43:10|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|2
1646142200000|2022-03-01 13:43:20||331.95||331.95||331.95||331.95|0
1646142210000|2022-03-01 13:43:30|||||||||3
1646142220000|2022-03-01 13:43:40|332.15|332|332.2|332|332.2|332|332.15|331.95|5
1646142230000|2022-03-01 13:43:50|332.15|331.9|331.9|331.75|332.15|331.9|331.9|331.75|22
1646142240000|2022-03-01 13:44:00|332|331.8|332|331.8|332.05|331.85|331.95|331.75|30
1646142250000|2022-03-01 13:44:10|332.05|331.75|332.05|331.8|332.05|331.8|332|331.75|1
1646142260000|2022-03-01 13:44:20|332||332||332||331.95||1
1646142270000|2022-03-01 13:44:30|332.05|331.85|332.05|331.85|332.05|331.85|332.05|331.85|3
1646142280000|2022-03-01 13:44:40|332.1|331.9|332.2|331.9|332.2|331.9|332.1|331.9|7
1646142290000|2022-03-01 13:44:50||332||332.05||332.05||332|0
1646142300000|2022-03-01 13:45:00|332.15|332|332.2|332|332.2|332|332.15|332|6
1646142310000|2022-03-01 13:45:10|332.15||332.2||332.2||332.15||3
1646142320000|2022-03-01 13:45:20|332.15|332.05|332.35|332.1|332.35|332.1|332.15|332|10
1646142330000|2022-03-01 13:45:30|332.3|332.05|332.2|332|332.3|332.05|332.15|332|29
1646142340000|2022-03-01 13:45:40|332.25|332.05|332.25|332.05|332.3|332.1|332.2|332|4
1646142350000|2022-03-01 13:45:50|332.3|332.1|332.25|332.1|332.3|332.1|332.25|332.1|0
1646142360000|2022-03-01 13:46:00|332.3|332.15|332.25|332.05|332.3|332.15|332.2|332|8
1646142370000|2022-03-01 13:46:10|332.2||332.25||332.25||332.2||4
1646142380000|2022-03-01 13:46:20|332.2||332.2||332.2||332.2||0
1646142400000|2022-03-01 13:46:40|332.25|332.1|332.3|332.1|332.3|332.1|332.25|332.1|5
1646142420000|2022-03-01 13:47:00|332.2|332|332.15|332|332.2|332|332.15|331.95|14
1646142430000|2022-03-01 13:47:10|332.2|332.05|332.1|331.9|332.2|332.05|332.1|331.9|2
1646142440000|2022-03-01 13:47:20|332.15||332.15||332.15||332.1||5
1646142450000|2022-03-01 13:47:30|332.1||332.15||332.15||332.1||0
1646142470000|2022-03-01 13:47:50|332.1||332.15||332.15||332.1||0
1646142480000|2022-03-01 13:48:00|||||||||2
1646142490000|2022-03-01 13:48:10|332.1||332.1||332.1||332.1||1
1646142510000|2022-03-01 13:48:30|332.05||332.1||332.1||332.05||3
1646142520000|2022-03-01 13:48:40|332.05||332.1||332.1||332.05||0
1646142540000|2022-03-01 13:49:00|||||||||1
1646142560000|2022-03-01 13:49:20|332.05||332.05||332.05||332.05||0
1646142580000|2022-03-01 13:49:40|332|331.85|331.8|331.65|332.05|331.9|331.8|331.65|10
1646142590000|2022-03-01 13:49:50||331.6||331.6||331.6||331.6|0
1646142600000|2022-03-01 13:50:00|331.9|331.65|331.8|331.65|331.9|331.7|331.8|331.65|33
1646142610000|2022-03-01 13:50:10|331.75|331.6|331.7|331.5|331.75|331.6|331.7|331.5|1
1646142620000|2022-03-01 13:50:20|||||||||2
1646142630000|2022-03-01 13:50:30|||||||||7
1646142640000|2022-03-01 13:50:40|331.65|331.45|331.5|331.35|331.65|331.45|331.5|331.35|19
1646142650000|2022-03-01 13:50:50|331.55|331.4|331.5|331.35|331.55|331.4|331.5|331.35|7
1646142660000|2022-03-01 13:51:00|331.45|331.3|331.5|331.3|331.5|331.3|331.45|331.25|11
1646142670000|2022-03-01 13:51:10|331.45||331.5||331.5||331.45||2
1646142680000|2022-03-01 13:51:20||331.35||331.3||331.35||331.25|13
1646142690000|2022-03-01 13:51:30||331.25||331.25||331.25||331.2|6
1646142700000|2022-03-01 13:51:40||331.2||331.2||331.25||331.2|3
1646142710000|2022-03-01 13:51:50|331.45|331.25|331.35|331.2|331.45|331.25|331.35|331.2|0
1646142720000|2022-03-01 13:52:00|331.4|331.25|331.5|331.25|331.5|331.25|331.4|331.25|8
1646142730000|2022-03-01 13:52:10||331.3||331.3||331.3||331.3|0
1646142740000|2022-03-01 13:52:20|331.55|331.35|331.55|331.35|331.55|331.35|331.55|331.35|2
1646142750000|2022-03-01 13:52:30|331.6|331.4|331.7|331.5|331.7|331.5|331.6|331.4|5
1646142760000|2022-03-01 13:52:40|331.65|331.55|331.65|331.45|331.7|331.55|331.65|331.45|10
1646142770000|2022-03-01 13:52:50|331.6|331.4|331.6|331.4|331.6|331.45|331.55|331.35|1
1646142780000|2022-03-01 13:53:00|331.7|331.45|331.7|331.5|331.7|331.5|331.65|331.45|2
1646142790000|2022-03-01 13:53:10|331.75|331.6|331.75|331.5|331.75|331.6|331.75|331.5|2
1646142800000|2022-03-01 13:53:20|331.7||331.7||331.7||331.7||0
1646142810000|2022-03-01 13:53:30|331.75||331.75||331.75||331.75||4
1646142820000|2022-03-01 13:53:40|331.8||331.75||331.8||331.75||1
1646142840000|2022-03-01 13:54:00|331.8||331.75||331.8||331.75||2
1646142870000|2022-03-01 13:54:30|331.7||331.8||331.8||331.7||4
1646142880000|2022-03-01 13:54:40|331.85||331.85||331.85||331.85||0
1646142900000|2022-03-01 13:55:00|331.9||331.95||331.95||331.9||2
1646142910000|2022-03-01 13:55:10||331.7||331.7||331.7||331.7|3
1646142920000|2022-03-01 13:55:20|||||||||1
1646142930000|2022-03-01 13:55:30|332||332||332||332||2
1646142940000|2022-03-01 13:55:40|332.05||332.05||332.05||332.05||0
1646142950000|2022-03-01 13:55:50|332|331.85|332|331.85|332|331.85|332|331.85|0
1646142960000|2022-03-01 13:56:00|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|3
1646142970000|2022-03-01 13:56:10|332.05||332.05||332.05||332.05||0
1646142980000|2022-03-01 13:56:20|332|331.85|332|331.85|332|331.85|332|331.85|9
1646143000000|2022-03-01 13:56:40|332.05||332.05||332.05||332.05||6
1646143010000|2022-03-01 13:56:50|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|1
1646143020000|2022-03-01 13:57:00|332.15||332.15||332.15||332.05||3
1646143040000|2022-03-01 13:57:20|332.1||332.1||332.15||332.1||1
1646143080000|2022-03-01 13:58:00|332.05|331.85|332|331.85|332.05|331.85|332|331.85|4
1646143090000|2022-03-01 13:58:10|332.05|331.75|331.9|331.75|332.05|331.75|331.9|331.75|2
1646143100000|2022-03-01 13:58:20|331.95|331.8|332.05|331.85|332.05|331.85|331.95|331.8|4
1646143120000|2022-03-01 13:58:40|332|331.8|331.9|331.7|332.05|331.8|331.9|331.7|5
1646143130000|2022-03-01 13:58:50|331.85||331.85||331.85||331.85||0
1646143140000|2022-03-01 13:59:00|331.95||331.9||331.95||331.9||5
1646143150000|2022-03-01 13:59:10|331.85||331.9||331.9||331.85||0
1646143190000|2022-03-01 13:59:50|331.85||331.9||331.9||331.85||1
1646143200000|2022-03-01 14:00:00|331.85||331.9||331.9||331.85||2
1646143210000|2022-03-01 14:00:10|||||||||1
1646143220000|2022-03-01 14:00:20|331.85|331.6|331.75|331.55|331.85|331.6|331.75|331.55|4
1646143230000|2022-03-01 14:00:30|331.7|331.6|331.75|331.6|331.75|331.6|331.7|331.55|1
1646143240000|2022-03-01 14:00:40|331.7|331.55|331.7|331.5|331.7|331.55|331.65|331.45|0
1646143250000|2022-03-01 14:00:50|331.65||331.65||331.65||331.65||0
1646143260000|2022-03-01 14:01:00|331.7||331.7||331.7||331.7||5
1646143270000|2022-03-01 14:01:10|331.75||331.75||331.75||331.75||1
1646143290000|2022-03-01 14:01:30|331.85||331.85||331.85||331.85||1
1646143300000|2022-03-01 14:01:40|331.8||331.8||331.8||331.8||0
1646143310000|2022-03-01 14:01:50|331.75||331.75||331.75||331.75||0
1646143320000|2022-03-01 14:02:00|331.8||331.8||331.8||331.8||1
1646143340000|2022-03-01 14:02:20|331.75||331.75||331.75||331.75||0
1646143350000|2022-03-01 14:02:30|331.7||331.7||331.7||331.7||0
1646143360000|2022-03-01 14:02:40|331.65||331.75||331.75||331.65||4
1646143400000|2022-03-01 14:03:20|331.6|331.45|331.6|331.4|331.6|331.45|331.6|331.4|9
1646143420000|2022-03-01 14:03:40|331.55|331.35|331.55|331.35|331.55|331.35|331.55|331.35|1
1646143430000|2022-03-01 14:03:50|331.5|331.3|331.45|331.3|331.5|331.3|331.45|331.3|3
1646143440000|2022-03-01 14:04:00|331.4|331.25|331.35|331.2|331.4|331.25|331.35|331.2|2
1646143450000|2022-03-01 14:04:10||331.15||331.15||331.15||331.15|1
1646143460000|2022-03-01 14:04:20|331.3|331.2|331.35|331.2|331.35|331.2|331.3|331.15|1
1646143470000|2022-03-01 14:04:30|331.4|331.25|331.5|331.3|331.5|331.3|331.4|331.2|3
1646143490000|2022-03-01 14:04:50|331.55||331.5||331.55||331.5||0
1646143500000|2022-03-01 14:05:00|331.55||331.55||331.55||331.55||0
1646143510000|2022-03-01 14:05:10|331.5||331.55||331.55||331.5||0
1646143570000|2022-03-01 14:06:10|331.5||331.5||331.5||331.5||0
1646143630000|2022-03-01 14:07:10|331.55||331.55||331.55||331.55||2
1646143640000|2022-03-01 14:07:20|331.6||331.6||331.6||331.6||2
1646143650000|2022-03-01 14:07:30|331.65|331.4|331.65|331.5|331.65|331.5|331.65|331.4|7
1646143660000|2022-03-01 14:07:40|331.7||331.7||331.7||331.7||0
1646143670000|2022-03-01 14:07:50|331.75|331.55|331.8|331.65|331.8|331.65|331.75|331.55|1
1646143710000|2022-03-01 14:08:30|331.9|331.7|332.05|331.7|332.05|331.7|331.9|331.7|5
1646143720000|2022-03-01 14:08:40|332||331.95||332||331.95||1
1646143740000|2022-03-01 14:09:00|331.9||331.85||331.9||331.85||0
1646143760000|2022-03-01 14:09:20|331.9||331.9||331.9||331.9||2
1646143800000|2022-03-01 14:10:00||331.75||331.75||331.75||331.75|0
1646143820000|2022-03-01 14:10:20||331.7||331.7||331.7||331.7|13
1646143840000|2022-03-01 14:10:40|||||||||1
1646143880000|2022-03-01 14:11:20|||||||||1
1646143900000|2022-03-01 14:11:40|331.85|331.6|331.75|331.55|331.85|331.6|331.7|331.55|9
1646143910000|2022-03-01 14:11:50|331.8|331.6|331.85|331.65|331.85|331.65|331.8|331.6|0
1646143920000|2022-03-01 14:12:00|331.8|331.6|331.8|331.6|331.85|331.6|331.8|331.6|0
1646143970000|2022-03-01 14:12:50|331.85|331.65|331.85|331.65|331.85|331.65|331.85|331.65|0
1646143980000|2022-03-01 14:13:00||331.7||331.7||331.7||331.7|0
1646143990000|2022-03-01 14:13:10|331.8|331.6|331.75|331.6|331.8|331.6|331.75|331.6|1
1646144000000|2022-03-01 14:13:20|331.7|331.55|331.7|331.5|331.75|331.55|331.7|331.5|0
1646144020000|2022-03-01 14:13:40||331.45||331.5||331.5||331.45|0
1646144030000|2022-03-01 14:13:50||331.45||331.45||331.45||331.45|0
1646144040000|2022-03-01 14:14:00||331.5||331.45||331.5||331.45|0
1646144050000|2022-03-01 14:14:10||331.5||331.45||331.5||331.45|0
1646144060000|2022-03-01 14:14:20|331.65||331.65||331.65||331.65||0
1646144070000|2022-03-01 14:14:30|331.6||331.65||331.65||331.6||0
1646144080000|2022-03-01 14:14:40|331.75|331.5|331.7|331.5|331.75|331.6|331.7|331.5|2
1646144100000|2022-03-01 14:15:00|331.65|331.4|331.65|331.5|331.65|331.5|331.6|331.4|2
1646144110000|2022-03-01 14:15:10|331.7||331.7||331.7||331.65||1
1646144130000|2022-03-01 14:15:30||331.55||331.55||331.55||331.55|0
1646144140000|2022-03-01 14:15:40|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.6|1
1646144160000|2022-03-01 14:16:00|331.85|331.7|331.85|331.7|331.85|331.7|331.85|331.7|1
1646144170000|2022-03-01 14:16:10|331.8|331.6|331.75|331.55|331.8|331.6|331.75|331.55|8
1646144180000|2022-03-01 14:16:20|331.7|331.5|331.65|331.5|331.7|331.5|331.65|331.5|0
1646144240000|2022-03-01 14:17:20|331.6|331.4|331.6|331.4|331.6|331.4|331.55|331.4|1
1646144250000|2022-03-01 14:17:30|331.55|331.35|331.55|331.4|331.55|331.4|331.5|331.35|0
1646144260000|2022-03-01 14:17:40|331.5|331.35|331.55|331.35|331.55|331.35|331.5|331.35|0
1646144270000|2022-03-01 14:17:50|331.5||331.5||331.55||331.5||0
1646144280000|2022-03-01 14:18:00||331.3||331.3||331.3||331.3|0
1646144290000|2022-03-01 14:18:10||331.35||331.35||331.35||331.35|0
1646144300000|2022-03-01 14:18:20|331.55|331.4|331.55|331.35|331.55|331.4|331.55|331.35|0
1646144310000|2022-03-01 14:18:30||331.4||331.35||331.4||331.35|0
1646144320000|2022-03-01 14:18:40||331.4||331.35||331.4||331.35|0
1646144330000|2022-03-01 14:18:50|331.5|331.3|331.5|331.3|331.5|331.3|331.45|331.3|0
1646144360000|2022-03-01 14:19:20|331.45||331.45||331.5||331.45||0
1646144370000|2022-03-01 14:19:30|331.5|331.25|331.4|331.25|331.5|331.25|331.4|331.25|1
1646144380000|2022-03-01 14:19:40|331.35|331.2|331.35|331.2|331.35|331.2|331.35|331.2|4
1646144400000|2022-03-01 14:20:00|331.4|331.25|331.4|331.25|331.4|331.25|331.4|331.25|2
1646144410000|2022-03-01 14:20:10|331.45|331.3|331.45|331.3|331.45|331.3|331.45|331.3|2
1646144430000|2022-03-01 14:20:30|331.55|331.35|331.55|331.35|331.55|331.4|331.55|331.35|2
1646144440000|2022-03-01 14:20:40||331.4||331.35||331.4||331.35|0
1646144450000|2022-03-01 14:20:50||331.4||331.35||331.4||331.35|0
1646144460000|2022-03-01 14:21:00||331.4||331.35||331.4||331.35|0
1646144470000|2022-03-01 14:21:10||331.4||331.4||331.4||331.35|0
1646144480000|2022-03-01 14:21:20|331.6|331.35|331.55|331.4|331.6|331.4|331.55|331.35|0
1646144520000|2022-03-01 14:22:00|331.6|331.45|331.6|331.45|331.6|331.45|331.6|331.45|1
1646144550000|2022-03-01 14:22:30|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|1
1646144560000|2022-03-01 14:22:40|331.75|331.6|331.75|331.6|331.75|331.6|331.75|331.55|0
1646144570000|2022-03-01 14:22:50|331.8|331.65|331.7|331.5|331.8|331.65|331.7|331.5|6
1646144590000|2022-03-01 14:23:10|331.65|331.45|331.7|331.5|331.7|331.5|331.65|331.45|0
1646144630000|2022-03-01 14:23:50|331.65|331.45|331.65|331.45|331.65|331.45|331.65|331.45|0
1646144640000|2022-03-01 14:24:00|331.7|331.5|331.65|331.45|331.7|331.5|331.65|331.45|0
1646144650000|2022-03-01 14:24:10|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1646144660000|2022-03-01 14:24:20|331.65|331.45|331.65|331.45|331.65|331.45|331.6|331.4|0
1646144670000|2022-03-01 14:24:30|331.6||331.65||331.65||331.6||0
1646144680000|2022-03-01 14:24:40||331.5||331.5||331.5||331.5|0
1646144700000|2022-03-01 14:25:00|331.7|331.55|331.75|331.55|331.75|331.55|331.7|331.55|1
1646144720000|2022-03-01 14:25:20|331.8|331.6|331.85|331.65|331.85|331.65|331.8|331.6|0
1646144730000|2022-03-01 14:25:30||331.7||331.7||331.7||331.7|1
1646144740000|2022-03-01 14:25:40|331.8|331.65|331.8|331.6|331.8|331.65|331.8|331.6|3
1646144750000|2022-03-01 14:25:50|331.75||331.75||331.75||331.75||0
1646144760000|2022-03-01 14:26:00||331.55||331.6||331.6||331.55|0
1646144770000|2022-03-01 14:26:10|331.85|331.65|331.85|331.65|331.85|331.65|331.85|331.65|1
1646144780000|2022-03-01 14:26:20|331.8|331.6|331.8|331.65|331.85|331.65|331.8|331.6|0
1646144820000|2022-03-01 14:27:00|331.75|331.6|331.7|331.55|331.75|331.6|331.7|331.55|3
1646144830000|2022-03-01 14:27:10|331.75|331.6|331.8|331.6|331.8|331.6|331.75|331.55|2
1646144840000|2022-03-01 14:27:20|331.75|331.55|331.6|331.45|331.75|331.55|331.6|331.4|2
1646144850000|2022-03-01 14:27:30|331.65|331.5|331.65|331.45|331.65|331.5|331.65|331.4|0
1646144860000|2022-03-01 14:27:40|331.5|331.35|331.5|331.35|331.6|331.4|331.5|331.35|19
1646144870000|2022-03-01 14:27:50|331.45|331.3|331.45|331.3|331.45|331.3|331.45|331.3|6
1646144880000|2022-03-01 14:28:00|331.4|331.25|331.4|331.2|331.4|331.25|331.35|331.2|10
1646144920000|2022-03-01 14:28:40|331.45|331.25|331.45|331.25|331.45|331.25|331.45|331.25|5
1646144930000|2022-03-01 14:28:50|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|2
1646144940000|2022-03-01 14:29:00|331.45||331.45||331.45||331.45||2
1646144960000|2022-03-01 14:29:20|331.5||331.5||331.5||331.5||1
1646144980000|2022-03-01 14:29:40|331.55||331.45||331.55||331.45||2
1646144990000|2022-03-01 14:29:50|331.5|331.35|331.45|331.3|331.5|331.35|331.45|331.3|11
1646145000000|2022-03-01 14:30:00|331.4|331.25|331.4|331.25|331.4|331.25|331.35|331.15|39
1646145010000|2022-03-01 14:30:10|331.45|331.3|331.5|331.35|331.5|331.35|331.45|331.3|4
1646145020000|2022-03-01 14:30:20|331.55|331.4|331.5|331.3|331.6|331.4|331.45|331.3|7
1646145030000|2022-03-01 14:30:30|331.45|331.25|331.4|331.25|331.5|331.25|331.35|331.2|0
1646145040000|2022-03-01 14:30:40|331.35|331.2|331.4|331.2|331.4|331.25|331.3|331.1|25
1646145050000|2022-03-01 14:30:50|331.45|331.25|331.2|331|331.45|331.3|331.2|331|33
1646145060000|2022-03-01 14:31:00|331.15|331.05|330.8|330.65|331.2|331.05|330.8|330.65|49
1646145070000|2022-03-01 14:31:10|330.85|330.55|330.8|330.6|330.85|330.6|330.75|330.55|4
1646145080000|2022-03-01 14:31:20|330.85|330.65|330.9|330.7|330.9|330.7|330.8|330.65|28
1646145090000|2022-03-01 14:31:30|330.85|330.75|330.9|330.75|330.9|330.75|330.85|330.75|2
1646145100000|2022-03-01 14:31:40|330.95|330.65|330.85|330.65|330.95|330.65|330.85|330.65|14
1646145110000|2022-03-01 14:31:50|330.9|330.7|330.85|330.7|330.9|330.7|330.8|330.7|2
1646145120000|2022-03-01 14:32:00|330.9|330.65|330.85|330.65|330.9|330.65|330.7|330.55|16
1646145130000|2022-03-01 14:32:10|330.8|330.7|331|330.85|331|330.85|330.8|330.7|37
1646145140000|2022-03-01 14:32:20|330.95|330.75|331.15|331|331.2|331|330.95|330.75|18
1646145150000|2022-03-01 14:32:30|331.1|330.95|331.35|331.2|331.35|331.2|331.1|330.95|35
1646145160000|2022-03-01 14:32:40|331.3|331.15|331.35|331.2|331.35|331.2|331.3|331.15|23
1646145170000|2022-03-01 14:32:50|331.4||331.4||331.4||331.4||4
1646145180000|2022-03-01 14:33:00|331.35|331.1|331.35|331.1|331.35|331.2|331.3|331.05|14
1646145190000|2022-03-01 14:33:10|331.2|331.05|331.3|331.05|331.3|331.05|331.2|331|4
1646145200000|2022-03-01 14:33:20|331.2|331|331.1|330.9|331.2|331|331.1|330.85|0
1646145210000|2022-03-01 14:33:30||330.85||330.85||330.85||330.85|5
1646145220000|2022-03-01 14:33:40|331|330.75|330.95|330.75|331|330.75|330.9|330.7|3
1646145230000|2022-03-01 14:33:50|330.9|330.7|331|330.85|331|330.85|330.9|330.7|7
1646145240000|2022-03-01 14:34:00|331.05|330.8|331.15|331|331.15|331|331.05|330.8|9
1646145250000|2022-03-01 14:34:10|331.1|330.9|331.15|330.9|331.15|330.9|331.1|330.9|0
1646145260000|2022-03-01 14:34:20|331.1||331.15||331.15||331.1||4
1646145270000|2022-03-01 14:34:30|331.1||331.2||331.2||331.1||9
1646145280000|2022-03-01 14:34:40|331.1|330.95|331.4|331.1|331.45|331.1|331.1|330.95|20
1646145290000|2022-03-01 14:34:50|331.45||331.55||331.55||331.4||6
1646145300000|2022-03-01 14:35:00|331.5|331.15|331.75|331.5|331.75|331.5|331.5|331.15|26
1646145310000|2022-03-01 14:35:10|331.85||331.85||331.9||331.8||10
1646145320000|2022-03-01 14:35:20|331.65|331.45|331.55|331.35|331.7|331.5|331.55|331.35|51
1646145330000|2022-03-01 14:35:30|331.5||331.5||331.5||331.5||0
1646145340000|2022-03-01 14:35:40|331.45|331.25|331.5|331.3|331.5|331.3|331.4|331.25|7
1646145360000|2022-03-01 14:36:00|331.45|331.2|331.4|331.25|331.45|331.25|331.4|331.2|7
1646145370000|2022-03-01 14:36:10|331.35|331.2|331.4|331.25|331.4|331.25|331.35|331.2|16
1646145380000|2022-03-01 14:36:20|||||||||13
1646145390000|2022-03-01 14:36:30|||||||||2
1646145400000|2022-03-01 14:36:40|331.35|331.2|331.15|330.95|331.35|331.2|331.15|330.95|18
1646145410000|2022-03-01 14:36:50|331.1|330.9|331.05|330.9|331.1|330.95|331|330.85|9
1646145420000|2022-03-01 14:37:00|331|330.85|331|330.85|331.05|330.85|331|330.85|10
1646145430000|2022-03-01 14:37:10|330.95|330.75|330.9|330.75|330.95|330.75|330.9|330.75|8
1646145440000|2022-03-01 14:37:20|330.85|330.7|330.7|330.55|330.85|330.7|330.7|330.55|21
1646145450000|2022-03-01 14:37:30|330.65|330.5|330.65|330.5|330.7|330.5|330.65|330.5|12
1646145460000|2022-03-01 14:37:40|330.6|330.45|330.45|330.25|330.6|330.45|330.45|330.25|24
1646145470000|2022-03-01 14:37:50|330.4|330.3|330.45|330.3|330.45|330.3|330.4|330.3|5
1646145480000|2022-03-01 14:38:00|330.4|330.2|330.35|330.2|330.4|330.25|330.35|330.2|10
1646145490000|2022-03-01 14:38:10|330.3|330.1|330.3|330.15|330.35|330.2|330.25|330.1|19
1646145500000|2022-03-01 14:38:20|330.25|330.1|330.25|330.1|330.3|330.15|330.25|330.1|27
1646145510000|2022-03-01 14:38:30|330.2|330|330.2|330.05|330.25|330.05|330.2|330|15
1646145520000|2022-03-01 14:38:40|330.15|329.95|329.8|329.65|330.15|329.95|329.8|329.65|27
1646145530000|2022-03-01 14:38:50|329.7|329.55|329.65|329.5|329.7|329.55|329.65|329.5|18
1646145540000|2022-03-01 14:39:00|329.6|329.45|329.6|329.45|329.6|329.45|329.6|329.45|18
1646145550000|2022-03-01 14:39:10|329.55|329.4|329.5|329.35|329.55|329.4|329.5|329.35|13
1646145560000|2022-03-01 14:39:20|329.45|329.25|329.4|329.2|329.45|329.25|329.35|329.2|13
1646145570000|2022-03-01 14:39:30|329.45|329.25|329.4|329.25|329.45|329.25|329.4|329.25|13
1646145580000|2022-03-01 14:39:40|329.35|329.2|329.2|329.05|329.35|329.2|329.2|329.05|25
1646145590000|2022-03-01 14:39:50|329.15|329|329.1|328.95|329.15|329|329.1|328.95|18
1646145600000|2022-03-01 14:40:00|329.05|328.85|329.2|329|329.2|329|329.05|328.85|48
1646145610000|2022-03-01 14:40:10|329.25|329.05|329.1|328.9|329.25|329.1|329.1|328.9|16
1646145620000|2022-03-01 14:40:20|329.05|328.95|329.05|328.9|329.1|328.95|329.05|328.9|20
1646145630000|2022-03-01 14:40:30|329|328.75|328.95|328.8|329|328.8|328.95|328.75|18
1646145640000|2022-03-01 14:40:40|328.9|328.7|328.7|328.55|328.9|328.7|328.7|328.55|3
1646145650000|2022-03-01 14:40:50|328.75|328.6|328.65|328.45|328.8|328.65|328.65|328.45|83
1646145660000|2022-03-01 14:41:00|328.6||328.6||328.65||328.6||11
1646145670000|2022-03-01 14:41:10|||||||||1
1646145680000|2022-03-01 14:41:20|328.65||328.65||328.65||328.6||10
1646145690000|2022-03-01 14:41:30||328.5||328.5||328.5||328.5|8
1646145700000|2022-03-01 14:41:40|||||||||15
1646145710000|2022-03-01 14:41:50|328.7||328.65||328.7||328.65||26
1646145720000|2022-03-01 14:42:00|328.7|328.55|328.8|328.65|328.8|328.65|328.7|328.55|11
1646145730000|2022-03-01 14:42:10|328.85||328.85||328.85||328.85||20
1646145740000|2022-03-01 14:42:20|328.9|328.7|328.85|328.7|328.9|328.7|328.85|328.7|3
1646145760000|2022-03-01 14:42:40|328.9|328.75|328.9|328.75|328.9|328.75|328.9|328.75|18
1646145770000|2022-03-01 14:42:50|329.05|328.85|329.15|329|329.15|329|329.05|328.85|6
1646145780000|2022-03-01 14:43:00|329.25|329.05|329.5|329.35|329.5|329.35|329.25|329.05|17
1646145790000|2022-03-01 14:43:10|329.45|329.25|329.4|329.25|329.5|329.25|329.4|329.25|3
1646145800000|2022-03-01 14:43:20|329.35|329.2|329.35|329.2|329.4|329.2|329.35|329.2|9
1646145810000|2022-03-01 14:43:30|329.25|329.1|329.25|329.1|329.25|329.1|329.25|329.1|12
1646145820000|2022-03-01 14:43:40|||||||||3
1646145830000|2022-03-01 14:43:50||328.95||328.95||328.95||328.95|1
1646145840000|2022-03-01 14:44:00|329.15|328.9|329.2|329.05|329.2|329.05|329.1|328.9|10
1646145850000|2022-03-01 14:44:10|||||||||4
1646145860000|2022-03-01 14:44:20|329.15|328.95|329.1|328.9|329.15|328.95|329.1|328.9|7
1646145870000|2022-03-01 14:44:30|329.05|328.8|329|328.8|329.05|328.8|329|328.8|3
1646145880000|2022-03-01 14:44:40|||||||||4
1646145890000|2022-03-01 14:44:50|328.95|328.75|328.9|328.75|328.95|328.75|328.9|328.75|2
1646145900000|2022-03-01 14:45:00|328.95|328.8|329|328.85|329|328.85|328.95|328.75|12
1646145910000|2022-03-01 14:45:10|328.95|328.75|328.85|328.65|328.95|328.75|328.85|328.65|6
1646145920000|2022-03-01 14:45:20|328.8|328.55|328.7|328.55|328.8|328.55|328.7|328.55|1
1646145930000|2022-03-01 14:45:30|328.65|328.45|328.65|328.4|328.7|328.45|328.65|328.4|4
1646145940000|2022-03-01 14:45:40|328.6|328.45|328.55|328.4|328.6|328.45|328.55|328.4|5
1646145950000|2022-03-01 14:45:50|||||||||2
1646145960000|2022-03-01 14:46:00|328.5|328.3|328.4|328.2|328.55|328.3|328.4|328.2|11
1646145970000|2022-03-01 14:46:10|328.35|328.15|328.35|328.15|328.4|328.15|328.3|328.15|7
1646145980000|2022-03-01 14:46:20|328.4|328.2|328.4|328.25|328.4|328.25|328.4|328.2|28
1646145990000|2022-03-01 14:46:30|328.55|328.35|328.55|328.4|328.55|328.4|328.55|328.35|24
1646146000000|2022-03-01 14:46:40|328.5|328.35|328.5|328.3|328.5|328.35|328.5|328.3|14
1646146010000|2022-03-01 14:46:50|328.55|328.35|328.45|328.3|328.55|328.35|328.45|328.25|5
1646146020000|2022-03-01 14:47:00|328.5|328.4|328.55|328.4|328.55|328.4|328.45|328.4|13
1646146030000|2022-03-01 14:47:10|328.6|328.45|329|328.85|329|328.85|328.6|328.45|13
1646146040000|2022-03-01 14:47:20|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|4
1646146050000|2022-03-01 14:47:30|329.05|328.95|329|328.8|329.05|328.95|329|328.8|6
1646146060000|2022-03-01 14:47:40|328.95|328.75|328.85|328.7|328.95|328.75|328.85|328.65|0
1646146070000|2022-03-01 14:47:50|328.9|328.75|329|328.75|329|328.8|328.9|328.75|5
1646146080000|2022-03-01 14:48:00|328.95|328.7|328.95|328.8|328.95|328.8|328.95|328.7|1
1646146090000|2022-03-01 14:48:10|328.9|328.75|328.85|328.65|328.9|328.8|328.85|328.65|0
1646146100000|2022-03-01 14:48:20|328.8|328.6|328.65|328.45|328.85|328.6|328.65|328.45|2
1646146110000|2022-03-01 14:48:30|328.6|328.5|328.8|328.55|328.8|328.55|328.6|328.5|6
1646146120000|2022-03-01 14:48:40|328.85|328.6|328.8|328.55|328.85|328.65|328.8|328.5|0
1646146130000|2022-03-01 14:48:50|328.75|328.5|328.75|328.5|328.8|328.6|328.75|328.5|1
1646146140000|2022-03-01 14:49:00|328.7|328.45|328.75|328.45|328.75|328.45|328.7|328.45|2
1646146150000|2022-03-01 14:49:10|328.7||328.65||328.7||328.65||1
1646146160000|2022-03-01 14:49:20|328.8||328.7||328.8||328.7||2
1646146170000|2022-03-01 14:49:30|328.75||328.7||328.75||328.7||2
1646146180000|2022-03-01 14:49:40|||||||||2
1646146190000|2022-03-01 14:49:50|328.65||328.7||328.7||328.65||4
1646146200000|2022-03-01 14:50:00|328.8|328.6|328.9|328.75|328.9|328.75|328.8|328.55|9
1646146210000|2022-03-01 14:50:10|328.95|328.65|329|328.75|329.05|328.85|328.95|328.65|13
1646146220000|2022-03-01 14:50:20|328.95|328.65|328.85|328.65|328.95|328.65|328.8|328.6|0
1646146230000|2022-03-01 14:50:30|328.8|328.6|328.75|328.6|328.85|328.6|328.75|328.6|0
1646146240000|2022-03-01 14:50:40|328.7|328.55|328.95|328.75|328.95|328.75|328.7|328.55|11
1646146250000|2022-03-01 14:50:50|328.9|328.65|328.85|328.65|328.9|328.65|328.85|328.65|5
1646146260000|2022-03-01 14:51:00||328.7||328.7||328.7||328.7|7
1646146270000|2022-03-01 14:51:10|328.8|328.6|328.6|328.45|328.8|328.6|328.6|328.4|0
1646146280000|2022-03-01 14:51:20|328.7|328.5|328.65|328.45|328.7|328.5|328.65|328.45|10
1646146290000|2022-03-01 14:51:30|328.55|328.35|328.55|328.3|328.55|328.35|328.55|328.3|3
1646146300000|2022-03-01 14:51:40|328.5|328.35|328.45|328.25|328.5|328.35|328.45|328.25|1
1646146310000|2022-03-01 14:51:50|328.4|328.2|328.6|328.25|328.6|328.25|328.35|328.15|15
1646146320000|2022-03-01 14:52:00|328.55|328.15|328.45|328.2|328.55|328.25|328.4|328.15|2
1646146330000|2022-03-01 14:52:10|328.4|328.25|328.3|328.1|328.4|328.25|328.3|328.1|1
1646146340000|2022-03-01 14:52:20|328.25|328.05|328.2|328.05|328.25|328.05|328.2|328.05|7
1646146350000|2022-03-01 14:52:30|328.25|328.1|328.45|328.25|328.45|328.25|328.25|328.1|8
1646146360000|2022-03-01 14:52:40|328.4||328.45||328.45||328.4||1
1646146370000|2022-03-01 14:52:50|328.5|328.35|328.85|328.6|328.85|328.7|328.5|328.35|16
1646146380000|2022-03-01 14:53:00|328.9|328.65|329.25|329|329.25|329.05|328.9|328.65|25
1646146390000|2022-03-01 14:53:10|329.2|329.05|329.2|329|329.25|329.05|329.2|328.95|3
1646146400000|2022-03-01 14:53:20|329.15|328.85|329|328.8|329.15|328.85|329|328.8|5
1646146410000|2022-03-01 14:53:30|329.05|328.85|328.85|328.65|329.05|328.85|328.85|328.65|8
1646146420000|2022-03-01 14:53:40|328.8|328.6|328.8|328.6|328.85|328.6|328.75|328.55|1
1646146430000|2022-03-01 14:53:50|328.75|328.65|328.85|328.65|328.85|328.65|328.75|328.65|13
1646146440000|2022-03-01 14:54:00|328.9|328.7|329.1|328.9|329.1|328.9|328.9|328.7|5
1646146450000|2022-03-01 14:54:10|329.05||329.05||329.05||329.05||0
1646146460000|2022-03-01 14:54:20|||||||||2
1646146470000|2022-03-01 14:54:30|329.2|329|329.1|328.85|329.25|329.05|329.1|328.85|14
1646146480000|2022-03-01 14:54:40|329.05|328.8|328.9|328.75|329.05|328.85|328.9|328.75|0
1646146490000|2022-03-01 14:54:50|329.05|328.8|329.2|328.85|329.2|328.85|329.05|328.8|3
1646146500000|2022-03-01 14:55:00|329.15||329.15||329.15||329.1||1
1646146510000|2022-03-01 14:55:10|329.1|328.75|329.05|328.75|329.15|328.75|329|328.75|4
1646146520000|2022-03-01 14:55:20|329|328.8|329|328.8|329.05|328.8|329|328.75|1
1646146530000|2022-03-01 14:55:30|328.95|328.75|328.95|328.75|328.95|328.8|328.95|328.7|1
1646146540000|2022-03-01 14:55:40|328.9|328.65|328.9|328.65|328.9|328.65|328.9|328.65|3
1646146550000|2022-03-01 14:55:50|328.8|328.7|328.85|328.7|328.85|328.7|328.8|328.7|5
1646146560000|2022-03-01 14:56:00|328.95|328.8|329.05|328.85|329.05|328.85|328.9|328.8|5
1646146570000|2022-03-01 14:56:10|329|328.8|329.05|328.9|329.05|328.9|329|328.75|4
1646146580000|2022-03-01 14:56:20|329|328.85|329|328.75|329|328.85|329|328.75|1
1646146590000|2022-03-01 14:56:30|328.95|328.7|328.9|328.75|328.95|328.8|328.9|328.7|2
1646146600000|2022-03-01 14:56:40|328.95|328.8|329.15|328.85|329.15|328.85|328.95|328.8|3
1646146610000|2022-03-01 14:56:50||329||329||329||329|0
1646146620000|2022-03-01 14:57:00|||||||||1
1646146630000|2022-03-01 14:57:10|329.1|328.9|329|328.85|329.1|328.9|329|328.85|4
1646146640000|2022-03-01 14:57:20|328.95|328.75|328.9|328.75|328.95|328.75|328.9|328.75|4
1646146650000|2022-03-01 14:57:30|329.05|328.8|329.05|328.85|329.1|328.85|329.05|328.8|5
1646146660000|2022-03-01 14:57:40||328.9||328.9||328.9||328.9|0
1646146670000|2022-03-01 14:57:50|329.1|328.95|329.3|329.05|329.3|329.05|329.1|328.95|8
1646146680000|2022-03-01 14:58:00|329.25|328.9|329.3|329.05|329.3|329.05|329.15|328.9|9
1646146690000|2022-03-01 14:58:10|329.25|329.2|329.35|329.2|329.35|329.2|329.25|329.2|10
1646146700000|2022-03-01 14:58:20|329.4|329.25|329.4|329.25|329.4|329.25|329.4|329.25|3
1646146710000|2022-03-01 14:58:30||329.1||329.15||329.15||329.1|4
1646146720000|2022-03-01 14:58:40|329.65|329.2|329.65|329.45|329.65|329.45|329.65|329.2|7
1646146730000|2022-03-01 14:58:50||329.35||329.4||329.45||329.2|2
1646146740000|2022-03-01 14:59:00|329.6|329.45|329.6|329.45|329.65|329.45|329.55|329.3|4
1646146750000|2022-03-01 14:59:10|330||329.9||330||329.9||9
1646146760000|2022-03-01 14:59:20|329.85||329.8||329.9||329.8||0
1646146770000|2022-03-01 14:59:30|329.7||329.7||329.7||329.7||2
1646146780000|2022-03-01 14:59:40|329.65|329.5|330.05|329.7|330.05|329.7|329.65|329.5|4
1646146790000|2022-03-01 14:59:50|330.15|329.75|330.25|329.8|330.25|329.8|330.15|329.65|6
1646146800000|2022-03-01 15:00:00|330.35||330.35||330.35||330.35||0
1646146810000|2022-03-01 15:00:10|330.4|329.85|330.4|330|330.45|330|330.4|329.85|0
1646146820000|2022-03-01 15:00:20|330.45|330.05|330.4|330.15|330.45|330.2|330.4|330.05|4
1646146830000|2022-03-01 15:00:30|330.45|330.2|330.45|330.3|330.45|330.3|330.45|330.15|5
1646146840000|2022-03-01 15:00:40||330.2||330.25||330.25||330.2|14
1646146850000|2022-03-01 15:00:50|330.4|330.1|330.3|330.1|330.45|330.1|330.3|330.1|7
1646146860000|2022-03-01 15:01:00|330.4|330.15|330.35|330.15|330.4|330.15|330.3|330|21
1646146870000|2022-03-01 15:01:10|330.3|329.95|330.3|329.95|330.3|329.95|330.3|329.95|7
1646146880000|2022-03-01 15:01:20||329.9||329.9||329.9||329.9|0
1646146920000|2022-03-01 15:02:00|330.15|329.7|330.1|329.4|330.15|329.7|330.1|329.4|1
1646146930000|2022-03-01 15:02:10||329.45||329.4||329.45||329.4|0
1646146950000|2022-03-01 15:02:30||329.45||329.4||329.45||329.4|0
1646146960000|2022-03-01 15:02:40||329.45||329.4||329.45||329.4|0
1646146980000|2022-03-01 15:03:00|329.9|329.45|329.6|329.4|329.9|329.45|329.6|329.4|0
1646146990000|2022-03-01 15:03:10|329.55|329.25|329.35|329.1|329.55|329.25|329.35|329.1|1
1646147000000|2022-03-01 15:03:20|329.3|329.15|329.45|329.2|329.45|329.2|329.3|329.15|7
1646147010000|2022-03-01 15:03:30|329.4|329.15|329.35|329.1|329.4|329.15|329.35|329.1|0
1646147020000|2022-03-01 15:03:40|329.4|329.15|329.55|329.25|329.55|329.25|329.4|329.15|2
1646147040000|2022-03-01 15:04:00|329.6||329.6||329.6||329.55||1
1646147050000|2022-03-01 15:04:10|329.65||329.6||329.65||329.6||0
1646147060000|2022-03-01 15:04:20|329.65||329.65||329.65||329.65||0
1646147070000|2022-03-01 15:04:30|329.6||329.6||329.6||329.6||0
1646147080000|2022-03-01 15:04:40|329.65||329.65||329.65||329.65||1
1646147090000|2022-03-01 15:04:50|329.6||329.55||329.6||329.55||0
1646147100000|2022-03-01 15:05:00|329.5|329.15|329.5|329.25|329.5|329.25|329.5|329.1|4
1646147110000|2022-03-01 15:05:10|329.6||329.7||329.7||329.6||4
1646147130000|2022-03-01 15:05:30|329.65||329.55||329.65||329.55||0
1646147140000|2022-03-01 15:05:40|329.6||329.65||329.65||329.6||0
1646147150000|2022-03-01 15:05:50|329.6||329.6||329.6||329.6||0
1646147160000|2022-03-01 15:06:00|329.65||329.75||329.75||329.65||1
1646147180000|2022-03-01 15:06:20|329.7||329.75||329.75||329.7||0
1646147190000|2022-03-01 15:06:30|329.7||329.7||329.75||329.7||0
1646147220000|2022-03-01 15:07:00|||||||||1
1646147280000|2022-03-01 15:08:00|||||||||1
1646147290000|2022-03-01 15:08:10||329.3||329.35||329.35||329.3|6
1646147300000|2022-03-01 15:08:20||329.4||329.4||329.4||329.4|0
1646147310000|2022-03-01 15:08:30|329.65|329.35|329.65|329.35|329.65|329.35|329.65|329.35|9
1646147320000|2022-03-01 15:08:40||329.4||329.35||329.4||329.35|0
1646147330000|2022-03-01 15:08:50|329.45|329.4|329.45|329.25|329.45|329.4|329.45|329.25|9
1646147340000|2022-03-01 15:09:00||329.3||329.2||329.3||329.2|7
1646147350000|2022-03-01 15:09:10|329.4||329.4||329.4||329.4||0
1646147360000|2022-03-01 15:09:20|329.45||329.35||329.45||329.35||4
1646147370000|2022-03-01 15:09:30|329.4|329.25|329.45|329.25|329.45|329.25|329.4|329.2|1
1646147380000|2022-03-01 15:09:40|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|4
1646147390000|2022-03-01 15:09:50|329.45|329.25|329.35|329.15|329.45|329.25|329.35|329.15|3
1646147400000|2022-03-01 15:10:00|329.3|329.05|329.3|329.05|329.3|329.05|329.25|329.05|4
1646147410000|2022-03-01 15:10:10|329.25|328.95|329.1|328.95|329.25|329|329.1|328.95|8
1646147420000|2022-03-01 15:10:20|329.15|329|329.1|328.8|329.15|329|329.1|328.8|8
1646147430000|2022-03-01 15:10:30||328.85||328.85||328.85||328.85|0
1646147440000|2022-03-01 15:10:40||328.8||328.75||328.8||328.75|5
1646147450000|2022-03-01 15:10:50||328.8||328.85||328.85||328.75|0
1646147460000|2022-03-01 15:11:00||328.8||328.85||328.85||328.8|1
1646147480000|2022-03-01 15:11:20|329.15|328.9|329.3|329.05|329.3|329.05|329.15|328.9|8
1646147490000|2022-03-01 15:11:30|329.25|329|329.2|329|329.25|329|329.2|329|5
1646147500000|2022-03-01 15:11:40|329.15|328.95|329.1|328.95|329.2|328.95|329.1|328.95|13
1646147510000|2022-03-01 15:11:50|329.05|328.8|329.05|328.8|329.05|328.8|329|328.8|14
1646147530000|2022-03-01 15:12:10|329|328.65|328.9|328.7|329|328.7|328.9|328.65|11
1646147540000|2022-03-01 15:12:20|328.95|328.75|329.05|328.8|329.05|328.8|328.95|328.75|3
1646147550000|2022-03-01 15:12:30|329.15|328.85|329.2|328.85|329.2|328.85|329.1|328.85|1
1646147560000|2022-03-01 15:12:40|329.15||329.2||329.2||329.15||0
1646147570000|2022-03-01 15:12:50|329.15|328.9|329.25|329|329.25|329|329.1|328.9|0
1646147580000|2022-03-01 15:13:00|329.3|329.05|329.3|329.05|329.3|329.05|329.3|329.05|2
1646147600000|2022-03-01 15:13:20||329.1||329.1||329.1||329.1|0
1646147610000|2022-03-01 15:13:30|329.2|329.05|329.25|329.05|329.3|329.05|329.2|329.05|8
1646147620000|2022-03-01 15:13:40|329.2||329.25||329.25||329.2||0
1646147630000|2022-03-01 15:13:50|329.2||329.3||329.3||329.2||0
1646147640000|2022-03-01 15:14:00|329.35|329.15|329.25|329.05|329.4|329.2|329.25|329.05|9
1646147650000|2022-03-01 15:14:10|329.3|329|329.3|329.05|329.3|329.05|329.3|329|0
1646147660000|2022-03-01 15:14:20|329.25|329|329.25|329|329.25|329|329.25|329|0
1646147670000|2022-03-01 15:14:30|329.2|328.95|329.15|328.95|329.2|328.95|329.15|328.95|0
1646147680000|2022-03-01 15:14:40|329.1|328.9|329.15|328.95|329.15|328.95|329.05|328.9|7
1646147690000|2022-03-01 15:14:50|329.2|329|329.2|329|329.2|329|329.2|329|2
1646147700000|2022-03-01 15:15:00|329.35|329.05|329.3|329.05|329.35|329.05|329.3|329.05|3
1646147710000|2022-03-01 15:15:10|329.35||329.35||329.35||329.35||0
1646147760000|2022-03-01 15:16:00|329.3||329.3||329.3||329.3||0
1646147770000|2022-03-01 15:16:10|329.25||329.25||329.25||329.25||0
1646147780000|2022-03-01 15:16:20|329.2|329|329.3|329.1|329.3|329.1|329.2|329|8
1646147790000|2022-03-01 15:16:30|329.35|329.15|329.35|329.15|329.35|329.15|329.35|329.15|0
1646147800000|2022-03-01 15:16:40|329.45|329.25|329.55|329.25|329.65|329.25|329.4|329.25|4
1646147810000|2022-03-01 15:16:50|329.6||329.5||329.6||329.5||0
1646147820000|2022-03-01 15:17:00|329.45|329.2|329.65|329.4|329.65|329.4|329.45|329.2|11
1646147830000|2022-03-01 15:17:10|329.6|329.45|329.65|329.4|329.65|329.45|329.6|329.35|0
1646147840000|2022-03-01 15:17:20|329.6||329.6||329.6||329.55||1
1646147850000|2022-03-01 15:17:30|329.75|329.45|329.85|329.65|329.85|329.65|329.75|329.45|6
1646147860000|2022-03-01 15:17:40|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.65|11
1646147870000|2022-03-01 15:17:50|329.85|329.65|329.75|329.55|329.85|329.7|329.75|329.5|10
1646147880000|2022-03-01 15:18:00|329.7|329.45|329.7|329.3|329.7|329.45|329.7|329.3|5
1646147890000|2022-03-01 15:18:10||329.4||329.3||329.45||329.3|3
1646147900000|2022-03-01 15:18:20||329.35||329.3||329.35||329.05|4
1646147910000|2022-03-01 15:18:30||329.35||329.25||329.35||329.2|5
1646147920000|2022-03-01 15:18:40|329.5|329.15|329.5|329.15|329.5|329.15|329.5|329.15|3
1646147940000|2022-03-01 15:19:00|329.3|329.05|329.3|328.9|329.3|329.05|329.3|328.9|2
1646147970000|2022-03-01 15:19:30||328.95||328.95||328.95||328.95|0
1646147980000|2022-03-01 15:19:40||328.9||328.9||328.9||328.9|0
1646147990000|2022-03-01 15:19:50||328.95||328.95||328.95||328.95|0
1646148000000|2022-03-01 15:20:00|329.25|329|329.2|328.95|329.25|329|329.2|328.95|1
1646148010000|2022-03-01 15:20:10||329||328.95||329.05||328.95|1
1646148020000|2022-03-01 15:20:20|329.15||329.15||329.15||329.15||0
1646148030000|2022-03-01 15:20:30||329||328.95||329||328.95|0
1646148040000|2022-03-01 15:20:40|329.1|329|329.1|328.85|329.1|329|329.1|328.85|3
1646148050000|2022-03-01 15:20:50||328.9||328.9||328.9||328.9|0
1646148060000|2022-03-01 15:21:00|329.15||329.1||329.15||329.1||5
1646148070000|2022-03-01 15:21:10|329.15|328.95|329.2|328.95|329.2|329.05|329.15|328.9|9
1646148080000|2022-03-01 15:21:20|329.15|329|329.15|328.95|329.15|329|329.15|328.95|0
1646148090000|2022-03-01 15:21:30||329||328.95||329||328.95|4
1646148100000|2022-03-01 15:21:40|329.25|329|329.35|329.05|329.35|329.05|329.15|329|6
1646148110000|2022-03-01 15:21:50|329.3|329.1|329.35|329.1|329.35|329.1|329.3|329.1|0
1646148120000|2022-03-01 15:22:00|329.4|329.15|329.4|329.2|329.4|329.2|329.4|329.15|8
1646148130000|2022-03-01 15:22:10|329.45|329.25|329.45|329.25|329.45|329.25|329.45|329.25|0
1646148140000|2022-03-01 15:22:20|329.4|329.2|329.35|329.1|329.4|329.2|329.35|329.1|8
1646148150000|2022-03-01 15:22:30|329.3|329|329.15|328.95|329.3|329|329.15|328.95|1
1646148160000|2022-03-01 15:22:40|329.1|328.85|329.1|328.85|329.1|328.85|329.1|328.85|0
1646148170000|2022-03-01 15:22:50|329.2|328.95|329.15|329|329.2|329|329.15|328.9|5
1646148180000|2022-03-01 15:23:00|329.2|328.95|329.2|329|329.2|329.05|329.15|328.95|4
1646148190000|2022-03-01 15:23:10|329.15|328.95|329.1|328.9|329.2|328.95|329.1|328.9|3
1646148200000|2022-03-01 15:23:20|329.15|328.95|329.15|328.95|329.15|328.95|329.15|328.95|2
1646148210000|2022-03-01 15:23:30|329.1|329.05|329.3|329.05|329.3|329.05|329.1|329.05|2
1646148230000|2022-03-01 15:23:50|329.35||329.3||329.35||329.3||0
1646148240000|2022-03-01 15:24:00|329.4|329.1|329.35|329.2|329.4|329.2|329.35|329.1|8
1646148250000|2022-03-01 15:24:10|329.3|329.15|329.3|329.15|329.3|329.15|329.3|329.15|4
1646148260000|2022-03-01 15:24:20||329.05||328.95||329.05||328.95|2
1646148270000|2022-03-01 15:24:30||329||329.05||329.05||328.95|0
1646148280000|2022-03-01 15:24:40||329||329.05||329.05||329|0
1646148300000|2022-03-01 15:25:00||329||329.05||329.05||329|0
1646148310000|2022-03-01 15:25:10|329.25|329|329.25|329.1|329.25|329.1|329.25|329|0
1646148320000|2022-03-01 15:25:20|329.35|329.2|329.4|329.2|329.45|329.25|329.35|329.2|9
1646148330000|2022-03-01 15:25:30|329.35|329.05|329.3|329|329.35|329.05|329.3|328.95|3
1646148340000|2022-03-01 15:25:40||328.95||328.95||329||328.95|0
1646148350000|2022-03-01 15:25:50||329||329||329||328.95|0
1646148360000|2022-03-01 15:26:00||328.95||329||329.05||328.95|1
1646148390000|2022-03-01 15:26:30||329.05||329.05||329.05||329.05|0
1646148400000|2022-03-01 15:26:40||329||328.9||329||328.9|5
1646148410000|2022-03-01 15:26:50||328.95||328.95||328.95||328.9|0
1646148420000|2022-03-01 15:27:00|329.15|329|329.15|328.9|329.15|329|329.15|328.9|3
1646148430000|2022-03-01 15:27:10|329.1||329.1||329.1||329.1||0
1646148440000|2022-03-01 15:27:20|329.05|328.75|328.95|328.7|329.05|328.75|328.95|328.7|2
1646148450000|2022-03-01 15:27:30|328.9|328.65|328.9|328.65|328.9|328.65|328.9|328.65|0
1646148460000|2022-03-01 15:27:40|328.85|328.7|328.85|328.7|328.85|328.7|328.85|328.7|0
1646148470000|2022-03-01 15:27:50||328.65||328.65||328.65||328.65|0
1646148480000|2022-03-01 15:28:00|328.9|328.7|329|328.8|329|328.8|328.9|328.7|10
1646148490000|2022-03-01 15:28:10|328.95|328.75|328.9|328.65|328.95|328.75|328.9|328.65|3
1646148500000|2022-03-01 15:28:20|328.85|328.55|328.75|328.55|328.85|328.55|328.75|328.55|2
1646148510000|2022-03-01 15:28:30|328.7|328.45|328.75|328.45|328.75|328.45|328.65|328.45|6
1646148520000|2022-03-01 15:28:40|328.8|328.6|328.85|328.65|328.85|328.65|328.8|328.6|0
1646148530000|2022-03-01 15:28:50|328.9||328.95||328.95||328.9||0
1646148540000|2022-03-01 15:29:00|328.9||328.9||328.9||328.9||2
1646148550000|2022-03-01 15:29:10|328.85||328.8||328.85||328.8||0
1646148560000|2022-03-01 15:29:20|328.85|328.7|328.95|328.8|328.95|328.8|328.85|328.7|13
1646148570000|2022-03-01 15:29:30|329|328.85|329.25|329.05|329.25|329.05|329|328.85|4
1646148590000|2022-03-01 15:29:50|329.3||329.4||329.4||329.3||4
1646148600000|2022-03-01 15:30:00|329.5||329.45||329.5||329.45||1
1646148610000|2022-03-01 15:30:10|329.4||329.45||329.45||329.4||0
1646148620000|2022-03-01 15:30:20|329.4||329.35||329.4||329.35||0
1646148630000|2022-03-01 15:30:30|329.45||329.4||329.45||329.4||2
1646148640000|2022-03-01 15:30:40|329.35||329.35||329.35||329.35||0
1646148650000|2022-03-01 15:30:50|329.45|329.2|329.45|329.3|329.45|329.3|329.45|329.2|1
1646148660000|2022-03-01 15:31:00|329.5|329.35|329.8|329.6|329.8|329.6|329.5|329.35|1
1646148670000|2022-03-01 15:31:10|329.85|329.65|329.6|329.4|329.9|329.7|329.6|329.35|31
1646148680000|2022-03-01 15:31:20|329.75|329.45|329.7|329.45|329.75|329.45|329.7|329.45|3
1646148690000|2022-03-01 15:31:30||329.3||329.4||329.4||329.3|5
1646148700000|2022-03-01 15:31:40|329.65|329.45|329.65|329.45|329.65|329.45|329.6|329.45|9
1646148710000|2022-03-01 15:31:50|329.7||329.7||329.8||329.7||8
1646148720000|2022-03-01 15:32:00|329.8||329.8||329.8||329.8||4
1646148730000|2022-03-01 15:32:10|329.85||329.8||329.9||329.8||3
1646148740000|2022-03-01 15:32:20|329.85||329.85||329.85||329.85||0
1646148750000|2022-03-01 15:32:30|329.9||329.9||329.9||329.85||3
1646148760000|2022-03-01 15:32:40|329.95||329.95||330||329.9||5
1646148770000|2022-03-01 15:32:50|329.9||330||330.05||329.9||1
1646148780000|2022-03-01 15:33:00|329.95|329.7|330.3|329.9|330.3|329.9|329.9|329.7|5
1646148790000|2022-03-01 15:33:10|330.35||330.3||330.35||330.3||6
1646148800000|2022-03-01 15:33:20|330.25||330.25||330.25||330.25||1
1646148810000|2022-03-01 15:33:30|330.2||330.15||330.2||330.15||1
1646148820000|2022-03-01 15:33:40|330.2||330.2||330.2||330.15||4
1646148840000|2022-03-01 15:34:00|330.15||330.1||330.15||330.1||1
1646148850000|2022-03-01 15:34:10||329.75||329.8||329.8||329.75|13
1646148860000|2022-03-01 15:34:20|330|329.85|330|329.75|330|329.85|330|329.7|2
1646148870000|2022-03-01 15:34:30|330.1|329.8|330.1|329.75|330.1|329.9|330.1|329.7|9
1646148880000|2022-03-01 15:34:40||329.8||329.75||329.8||329.75|0
1646148890000|2022-03-01 15:34:50||329.8||329.9||329.95||329.8|2
1646148900000|2022-03-01 15:35:00|330.05|329.8|330.05|329.8|330.05|329.9|329.95|329.7|10
1646148910000|2022-03-01 15:35:10|330|329.75|330.1|329.85|330.1|329.9|330|329.75|7
1646148920000|2022-03-01 15:35:20||329.8||329.8||329.85||329.8|3
1646148930000|2022-03-01 15:35:30|330.05|329.85|329.9|329.7|330.05|329.85|329.85|329.65|5
1646148940000|2022-03-01 15:35:40|329.95|329.75|329.95|329.75|329.95|329.75|329.95|329.75|2
1646148950000|2022-03-01 15:35:50|330|329.8|330|329.85|330|329.85|330|329.8|3
1646148960000|2022-03-01 15:36:00|329.95|329.8|330|329.75|330|329.85|329.9|329.7|5
1646148970000|2022-03-01 15:36:10|330.1|329.8|330.2|329.9|330.2|329.9|330.05|329.8|1
1646148980000|2022-03-01 15:36:20|330.25|330|330.15|330|330.25|330|330.15|330|0
1646148990000|2022-03-01 15:36:30|330.1|329.85|330.1|329.95|330.1|329.95|330.1|329.85|6
1646149000000|2022-03-01 15:36:40||329.85||329.9||329.9||329.8|1
1646149010000|2022-03-01 15:36:50|330.15|329.95|330.2|330.05|330.25|330.05|330.15|329.95|5
1646149030000|2022-03-01 15:37:10|330.15|329.95|330.1|329.85|330.15|329.95|330.1|329.85|9
1646149040000|2022-03-01 15:37:20|330.05||330.05||330.05||330||0
1646149050000|2022-03-01 15:37:30|330.1|329.9|330.2|329.9|330.2|329.9|330.1|329.85|4
1646149060000|2022-03-01 15:37:40|330.3|330.05|330.3|330.15|330.3|330.15|330.25|330.05|9
1646149070000|2022-03-01 15:37:50|330.35|330.2|330.35|330.2|330.4|330.25|330.35|330.2|10
1646149080000|2022-03-01 15:38:00|330.3|330.15|330.3|330.1|330.3|330.15|330.3|330.05|9
1646149090000|2022-03-01 15:38:10|||||||||3
1646149100000|2022-03-01 15:38:20|330.4|330.15|330.4|330.2|330.4|330.2|330.4|330.15|7
1646149110000|2022-03-01 15:38:30|330.35|330.15|330.4|330.2|330.4|330.2|330.3|330.15|10
1646149120000|2022-03-01 15:38:40|330.45|330.25|330.5|330.35|330.5|330.35|330.45|330.25|7
1646149130000|2022-03-01 15:38:50|330.45|330.3|330.45|330.3|330.45|330.3|330.45|330.3|10
1646149140000|2022-03-01 15:39:00|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|3
1646149150000|2022-03-01 15:39:10|330.35||330.35||330.35||330.35||0
1646149160000|2022-03-01 15:39:20|330.4||330.4||330.4||330.4||5
1646149170000|2022-03-01 15:39:30|330.35|330.25|330.4|330.25|330.4|330.25|330.35|330.25|3
1646149180000|2022-03-01 15:39:40|330.45|330.3|330.4|330.25|330.45|330.3|330.4|330.25|7
1646149190000|2022-03-01 15:39:50|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.05|6
1646149200000|2022-03-01 15:40:00|330.25||330.25||330.25||330.25||0
1646149220000|2022-03-01 15:40:20|330.2|330.05|330.15|330|330.2|330.05|330.15|330|9
1646149230000|2022-03-01 15:40:30|330.2|330.05|330.2|330.05|330.2|330.05|330.2|330.05|6
1646149240000|2022-03-01 15:40:40|330.15|330|330.05|329.9|330.15|330|330.05|329.9|8
1646149260000|2022-03-01 15:41:00|330|329.8|329.95|329.8|330|329.8|329.95|329.8|9
1646149270000|2022-03-01 15:41:10|329.9|329.75|329.9|329.75|329.9|329.75|329.9|329.75|2
1646149280000|2022-03-01 15:41:20||329.7||329.7||329.7||329.65|4
1646149290000|2022-03-01 15:41:30||329.75||329.7||329.75||329.7|0
1646149300000|2022-03-01 15:41:40|329.85|329.65|329.8|329.65|329.85|329.65|329.8|329.65|0
1646149310000|2022-03-01 15:41:50|329.75|329.6|329.75|329.6|329.75|329.6|329.75|329.6|1
1646149320000|2022-03-01 15:42:00||329.55||329.6||329.6||329.55|7
1646149330000|2022-03-01 15:42:10|329.7|329.55|329.65|329.5|329.7|329.55|329.65|329.5|2
1646149350000|2022-03-01 15:42:30|329.6|329.45|329.45|329.3|329.6|329.45|329.45|329.3|7
1646149360000|2022-03-01 15:42:40|||||||||1
1646149370000|2022-03-01 15:42:50|329.4|329.25|329.4|329.25|329.4|329.25|329.4|329.25|0
1646149380000|2022-03-01 15:43:00|329.35|329.2|329.35|329.15|329.35|329.2|329.3|329.15|9
1646149390000|2022-03-01 15:43:10|329.3|329.1|329.2|329.05|329.3|329.1|329.2|329.05|1
1646149400000|2022-03-01 15:43:20|329.15|329|329.2|329|329.2|329|329.15|329|11
1646149410000|2022-03-01 15:43:30||329.05||329||329.05||329|0
1646149420000|2022-03-01 15:43:40||329.05||329.05||329.05||329.05|0
1646149430000|2022-03-01 15:43:50|329.25||329.25||329.25||329.25||5
1646149440000|2022-03-01 15:44:00|329.2||329.2||329.25||329.2||0
1646149480000|2022-03-01 15:44:40|329.1|328.95|329.1|328.95|329.1|328.95|329.1|328.95|11
1646149490000|2022-03-01 15:44:50|329.05|328.85|329|328.85|329.05|328.85|329|328.85|2
1646149500000|2022-03-01 15:45:00|328.95|328.75|328.95|328.75|328.95|328.75|328.9|328.75|5
1646149510000|2022-03-01 15:45:10|328.9|328.8|328.85|328.7|328.9|328.8|328.85|328.65|2
1646149520000|2022-03-01 15:45:20|328.8|328.65|328.65|328.5|328.8|328.65|328.65|328.45|1
1646149530000|2022-03-01 15:45:30|328.6|328.45|328.6|328.4|328.6|328.45|328.55|328.35|0
1646149540000|2022-03-01 15:45:40|328.55|328.35|328.55|328.35|328.55|328.35|328.55|328.35|1
1646149560000|2022-03-01 15:46:00||328.4||328.35||328.4||328.35|3
1646149570000|2022-03-01 15:46:10|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|2
1646149580000|2022-03-01 15:46:20||328.35||328.3||328.35||328.3|0
1646149590000|2022-03-01 15:46:30|328.45||328.5||328.5||328.45||0
1646149600000|2022-03-01 15:46:40||328.35||328.35||328.35||328.3|0
1646149610000|2022-03-01 15:46:50|328.55|328.3|328.55|328.35|328.55|328.35|328.55|328.3|5
1646149620000|2022-03-01 15:47:00||328.4||328.4||328.4||328.35|6
1646149630000|2022-03-01 15:47:10|328.5|328.35|328.45|328.2|328.5|328.35|328.45|328.2|10
1646149640000|2022-03-01 15:47:20||328.25||328.25||328.25||328.25|0
1646149650000|2022-03-01 15:47:30|328.5|328.3|328.45|328.3|328.5|328.3|328.45|328.3|19
1646149660000|2022-03-01 15:47:40||328.25||328.25||328.25||328.25|0
1646149670000|2022-03-01 15:47:50|328.4|328.2|328.4|328.25|328.4|328.25|328.4|328.2|0
1646149680000|2022-03-01 15:48:00|328.45||328.45||328.55||328.45||8
1646149700000|2022-03-01 15:48:20|328.5|328.3|328.5|328.35|328.5|328.35|328.5|328.3|2
1646149710000|2022-03-01 15:48:30|328.55|328.45|328.6|328.45|328.65|328.45|328.55|328.45|4
1646149720000|2022-03-01 15:48:40|328.65||328.75||328.75||328.6||4
1646149730000|2022-03-01 15:48:50|328.8||328.75||328.8||328.7||0
1646149740000|2022-03-01 15:49:00|328.7||328.75||328.75||328.7||1
1646149750000|2022-03-01 15:49:10|328.8|328.55|328.85|328.65|328.9|328.65|328.8|328.55|2
1646149770000|2022-03-01 15:49:30|328.75|328.6|328.75|328.6|328.85|328.6|328.75|328.6|9
1646149780000|2022-03-01 15:49:40|328.7|328.55|328.65|328.5|328.7|328.55|328.65|328.5|2
1646149790000|2022-03-01 15:49:50|||||||||2
1646149800000|2022-03-01 15:50:00|328.6|328.45|328.6|328.4|328.6|328.45|328.6|328.4|4
1646149810000|2022-03-01 15:50:10|328.55|328.45|328.6|328.4|328.65|328.45|328.55|328.4|2
1646149820000|2022-03-01 15:50:20|328.55|328.35|328.5|328.3|328.55|328.35|328.5|328.3|1
1646149830000|2022-03-01 15:50:30|328.45|328.25|328.4|328.25|328.45|328.25|328.4|328.25|3
1646149840000|2022-03-01 15:50:40|328.45|328.3|328.5|328.3|328.5|328.35|328.45|328.3|7
1646149850000|2022-03-01 15:50:50|328.55|328.35|328.65|328.45|328.7|328.5|328.55|328.35|8
1646149860000|2022-03-01 15:51:00|328.6||328.7||328.7||328.6||3
1646149870000|2022-03-01 15:51:10|328.8|328.5|328.75|328.55|328.85|328.65|328.75|328.5|4
1646149880000|2022-03-01 15:51:20|328.7||328.7||328.7||328.7||0
1646149890000|2022-03-01 15:51:30|328.8|328.6|328.85|328.65|328.85|328.65|328.8|328.6|3
1646149900000|2022-03-01 15:51:40|328.9|328.75|328.9|328.7|328.9|328.75|328.9|328.7|6
1646149910000|2022-03-01 15:51:50||328.6||328.6||328.6||328.6|2
1646149920000|2022-03-01 15:52:00||328.55||328.5||328.6||328.5|1
1646149930000|2022-03-01 15:52:10||328.55||328.6||328.65||328.55|1
1646149940000|2022-03-01 15:52:20||328.65||328.65||328.65||328.6|0
1646149950000|2022-03-01 15:52:30||328.6||328.65||328.65||328.6|0
1646149960000|2022-03-01 15:52:40||328.6||328.65||328.65||328.6|0
1646149980000|2022-03-01 15:53:00|329|328.75|329|328.8|329|328.85|329|328.75|3
1646149990000|2022-03-01 15:53:10|328.95|328.7|328.9|328.65|328.95|328.7|328.9|328.65|4
1646150000000|2022-03-01 15:53:20||328.6||328.55||328.6||328.55|0
1646150010000|2022-03-01 15:53:30||328.6||328.6||328.6||328.6|0
1646150020000|2022-03-01 15:53:40||328.55||328.65||328.65||328.55|0
1646150030000|2022-03-01 15:53:50||328.6||328.6||328.65||328.6|0
1646150040000|2022-03-01 15:54:00||328.65||328.65||328.65||328.6|0
1646150060000|2022-03-01 15:54:20||328.7||328.7||328.75||328.7|0
1646150070000|2022-03-01 15:54:30|328.95|328.75|328.9|328.6|328.95|328.75|328.9|328.6|8
1646150080000|2022-03-01 15:54:40|328.8||328.8||328.8||328.8||0
1646150090000|2022-03-01 15:54:50|328.75|328.45|328.6|328.45|328.75|328.45|328.6|328.4|12
1646150100000|2022-03-01 15:55:00|328.55|328.35|328.45|328.25|328.55|328.35|328.45|328.25|10
1646150110000|2022-03-01 15:55:10|328.5||328.45||328.5||328.45||3
1646150120000|2022-03-01 15:55:20|328.4||328.45||328.45||328.4||3
1646150130000|2022-03-01 15:55:30|328.4||328.5||328.5||328.4||8
1646150140000|2022-03-01 15:55:40|328.45||328.45||328.45||328.45||0
1646150150000|2022-03-01 15:55:50|||||||||4
1646150160000|2022-03-01 15:56:00|328.4||328.4||328.4||328.4||1
1646150180000|2022-03-01 15:56:20|328.35|328.15|328.2|328.05|328.35|328.15|328.2|328.05|26
1646150190000|2022-03-01 15:56:30|328.15|328|328.2|328.05|328.25|328.05|328.15|328|12
1646150200000|2022-03-01 15:56:40|328.3|328.1|328.2|328|328.35|328.2|328.2|328|24
1646150210000|2022-03-01 15:56:50|328.05|328.05|328.05|327.85|328.05|328.05|328.05|327.85|41
1646150220000|2022-03-01 15:57:00|328|327.75|327.9|327.75|328.05|327.75|327.9|327.75|21
1646150230000|2022-03-01 15:57:10|327.95|327.8|328.05|327.85|328.05|327.85|327.95|327.8|20
1646150240000|2022-03-01 15:57:20|328.1|327.9|328.1|327.95|328.15|328|328.1|327.9|17
1646150250000|2022-03-01 15:57:30|328.05|327.9|327.8|327.6|328.05|327.9|327.8|327.6|20
1646150260000|2022-03-01 15:57:40|327.9|327.65|327.7|327.5|327.9|327.65|327.7|327.5|21
1646150270000|2022-03-01 15:57:50|327.65|327.55|327.65|327.5|327.65|327.55|327.65|327.5|4
1646150280000|2022-03-01 15:58:00|327.6|327.4|327.6|327.45|327.6|327.45|327.6|327.4|6
1646150290000|2022-03-01 15:58:10|327.65||327.65||327.7||327.65||14
1646150300000|2022-03-01 15:58:20|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|5
1646150310000|2022-03-01 15:58:30||327.55||327.55||327.55||327.55|7
1646150320000|2022-03-01 15:58:40|327.65|327.5|327.65|327.5|327.65|327.5|327.65|327.45|4
1646150340000|2022-03-01 15:59:00||327.45||327.45||327.45||327.45|4
1646150400000|2022-03-01 16:00:00|327.7|327.5|327.65|327.5|327.7|327.5|327.65|327.5|2
1646150410000|2022-03-01 16:00:10|327.7|327.55|327.7|327.55|327.75|327.55|327.7|327.55|5
1646150420000|2022-03-01 16:00:20|327.65|327.5|327.55|327.35|327.65|327.5|327.55|327.35|11
1646150430000|2022-03-01 16:00:30|327.5||327.5||327.5||327.5||0
1646150440000|2022-03-01 16:00:40|327.55||327.5||327.55||327.5||5
1646150450000|2022-03-01 16:00:50|327.55||327.55||327.55||327.55||3
1646150460000|2022-03-01 16:01:00|327.5|327.3|327.4|327.2|327.5|327.3|327.4|327.2|8
1646150470000|2022-03-01 16:01:10|327.5|327.25|327.45|327.25|327.5|327.25|327.45|327.2|4
1646150500000|2022-03-01 16:01:40|327.4||327.5||327.55||327.4||3
1646150510000|2022-03-01 16:01:50|327.4||327.45||327.55||327.4||6
1646150520000|2022-03-01 16:02:00|327.4|327.2|327.25|327.1|327.4|327.2|327.25|327.1|11
1646150530000|2022-03-01 16:02:10|327.35|327.05|327.3|327.1|327.35|327.15|327.3|327.05|3
1646150540000|2022-03-01 16:02:20|327.25|327.15|327.25|327.05|327.25|327.15|327.25|327.05|1
1646150560000|2022-03-01 16:02:40|327.2||327.2||327.2||327.2||0
1646150570000|2022-03-01 16:02:50|327.25|327.1|327.35|327.2|327.35|327.2|327.25|327.1|17
1646150580000|2022-03-01 16:03:00|327.3|327.15|327.45|327.25|327.45|327.25|327.3|327.1|11
1646150590000|2022-03-01 16:03:10|327.55|327.35|327.55|327.35|327.55|327.35|327.55|327.35|2
1646150600000|2022-03-01 16:03:20|327.5||327.55||327.55||327.5||1
1646150610000|2022-03-01 16:03:30|327.5|327.4|327.45|327.25|327.5|327.4|327.45|327.25|4
1646150630000|2022-03-01 16:03:50|327.5|327.35|327.5|327.35|327.5|327.35|327.5|327.35|3
1646150640000|2022-03-01 16:04:00|327.55|327.4|327.6|327.45|327.6|327.45|327.55|327.4|3
1646150660000|2022-03-01 16:04:20|327.7|327.5|327.7|327.5|327.7|327.5|327.65|327.5|4
1646150670000|2022-03-01 16:04:30|327.65|327.6|327.7|327.55|327.75|327.6|327.65|327.55|13
1646150680000|2022-03-01 16:04:40|327.65|327.45|327.65|327.45|327.65|327.45|327.65|327.45|4
1646150690000|2022-03-01 16:04:50||327.4||327.45||327.45||327.4|0
1646150700000|2022-03-01 16:05:00|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|6
1646150710000|2022-03-01 16:05:10|327.75|327.55|327.75|327.6|327.75|327.6|327.75|327.55|3
1646150720000|2022-03-01 16:05:20|327.85|327.65|327.85|327.7|327.85|327.7|327.85|327.65|2
1646150730000|2022-03-01 16:05:30|327.9|327.65|327.85|327.6|327.9|327.65|327.85|327.6|21
1646150740000|2022-03-01 16:05:40||327.55||327.6||327.6||327.55|0
1646150750000|2022-03-01 16:05:50||327.55||327.6||327.6||327.55|0
1646150760000|2022-03-01 16:06:00|327.8|327.55|327.85|327.65|327.85|327.65|327.75|327.55|4
1646150770000|2022-03-01 16:06:10||327.7||327.6||327.7||327.6|2
1646150790000|2022-03-01 16:06:30||327.55||327.6||327.6||327.55|0
1646150800000|2022-03-01 16:06:40||327.55||327.65||327.65||327.55|0
1646150810000|2022-03-01 16:06:50||327.6||327.6||327.65||327.6|0
1646150820000|2022-03-01 16:07:00||327.55||327.6||327.65||327.55|1
1646150830000|2022-03-01 16:07:10||327.55||327.6||327.65||327.55|0
1646150840000|2022-03-01 16:07:20||327.65||327.6||327.65||327.6|1
1646150850000|2022-03-01 16:07:30||327.65||327.65||327.65||327.65|0
1646150860000|2022-03-01 16:07:40||327.55||327.55||327.55||327.55|2
1646150880000|2022-03-01 16:08:00||327.6||327.55||327.6||327.55|1
1646150890000|2022-03-01 16:08:10||327.5||327.55||327.6||327.5|2
1646150900000|2022-03-01 16:08:20|327.8|327.6|327.8|327.55|327.8|327.6|327.75|327.55|1
1646150910000|2022-03-01 16:08:30|327.75|327.6|327.8|327.6|327.8|327.6|327.75|327.6|1
1646150920000|2022-03-01 16:08:40|327.9|327.65|327.9|327.65|327.9|327.65|327.9|327.65|1
1646150930000|2022-03-01 16:08:50|327.85|327.6|327.85|327.65|327.85|327.65|327.85|327.6|0
1646150940000|2022-03-01 16:09:00||327.7||327.6||327.7||327.6|1
1646150950000|2022-03-01 16:09:10|327.7|327.5|327.65|327.4|327.7|327.5|327.65|327.4|1
1646150960000|2022-03-01 16:09:20||327.35||327.35||327.35||327.35|0
1646150990000|2022-03-01 16:09:50||327.3||327.35||327.35||327.3|0
1646151000000|2022-03-01 16:10:00||327.3||327.35||327.4||327.3|2
1646151010000|2022-03-01 16:10:10||327.4||327.4||327.4||327.4|0
1646151020000|2022-03-01 16:10:20|327.7|327.45|327.7|327.45|327.7|327.45|327.7|327.45|0
1646151030000|2022-03-01 16:10:30|327.65||327.7||327.7||327.65||0
1646151040000|2022-03-01 16:10:40|327.65||327.65||327.65||327.65||0
1646151060000|2022-03-01 16:11:00|327.7|327.4|327.65|327.4|327.7|327.45|327.65|327.4|3
1646151070000|2022-03-01 16:11:10|327.55|327.35|327.55|327.3|327.55|327.35|327.55|327.3|2
1646151080000|2022-03-01 16:11:20|327.5||327.5||327.5||327.5||0
1646151090000|2022-03-01 16:11:30|327.45||327.45||327.45||327.45||0
1646151100000|2022-03-01 16:11:40|327.4|327.25|327.45|327.2|327.45|327.3|327.4|327.2|3
1646151110000|2022-03-01 16:11:50|327.4|327.25|327.35|327.2|327.4|327.25|327.35|327.2|0
1646151120000|2022-03-01 16:12:00|327.3|327.15|327.3|327.15|327.3|327.15|327.3|327.15|8
1646151170000|2022-03-01 16:12:50|||||||||1
1646151180000|2022-03-01 16:13:00|||||||||2
1646151190000|2022-03-01 16:13:10|327.35|327.2|327.35|327.15|327.35|327.2|327.35|327.15|10
1646151200000|2022-03-01 16:13:20||327.2||327.15||327.2||327.15|0
1646151210000|2022-03-01 16:13:30|327.3|327.2|327.35|327.15|327.35|327.2|327.3|327.15|5
1646151220000|2022-03-01 16:13:40||327.2||327.2||327.2||327.2|0
1646151230000|2022-03-01 16:13:50|327.3|327.15|327.35|327.15|327.35|327.15|327.3|327.15|0
1646151240000|2022-03-01 16:14:00|327.3|327.2|327.35|327.2|327.35|327.2|327.3|327.15|3
1646151250000|2022-03-01 16:14:10|327.4|327.25|327.4|327.25|327.4|327.25|327.4|327.25|5
1646151260000|2022-03-01 16:14:20|327.45|327.3|327.4|327.25|327.45|327.3|327.4|327.25|4
1646151270000|2022-03-01 16:14:30|327.45|327.3|327.45|327.25|327.45|327.3|327.45|327.2|2
1646151280000|2022-03-01 16:14:40||327.3||327.25||327.3||327.25|0
1646151290000|2022-03-01 16:14:50||327.3||327.25||327.3||327.25|0
1646151300000|2022-03-01 16:15:00|327.4|327.3|327.5|327.3|327.5|327.35|327.4|327.3|2
1646151310000|2022-03-01 16:15:10|327.55|327.35|327.55|327.35|327.55|327.35|327.5|327.35|1
1646151320000|2022-03-01 16:15:20|327.5|327.4|327.6|327.45|327.6|327.45|327.5|327.35|6
1646151330000|2022-03-01 16:15:30|327.65|327.4|327.65|327.45|327.65|327.45|327.65|327.4|0
1646151360000|2022-03-01 16:16:00|327.7||327.65||327.7||327.65||2
1646151370000|2022-03-01 16:16:10|327.7||327.65||327.7||327.65||2
1646151380000|2022-03-01 16:16:20||327.5||327.5||327.5||327.5|0
1646151390000|2022-03-01 16:16:30|327.6|327.45|327.6|327.45|327.6|327.45|327.6|327.45|19
1646151400000|2022-03-01 16:16:40|327.65|327.5|327.65|327.45|327.65|327.5|327.6|327.45|9
1646151410000|2022-03-01 16:16:50|327.6||327.65||327.65||327.6||0
1646151420000|2022-03-01 16:17:00||327.5||327.5||327.5||327.45|1
1646151440000|2022-03-01 16:17:20|327.6|327.45|327.6|327.45|327.65|327.45|327.6|327.45|13
1646151450000|2022-03-01 16:17:30|327.55|327.4|327.5|327.3|327.55|327.4|327.45|327.25|14
1646151460000|2022-03-01 16:17:40||327.25||327.35||327.35||327.25|0
1646151480000|2022-03-01 16:18:00|||||||||2
1646151490000|2022-03-01 16:18:10|327.55|327.4|327.55|327.4|327.55|327.4|327.55|327.4|2
1646151510000|2022-03-01 16:18:30|327.5|327.3|327.45|327.25|327.5|327.3|327.45|327.25|3
1646151520000|2022-03-01 16:18:40|327.4||327.45||327.45||327.4||0
1646151530000|2022-03-01 16:18:50|327.4|327.2|327.4|327.2|327.45|327.25|327.35|327.2|0
1646151540000|2022-03-01 16:19:00|327.35|327.15|327.4|327.2|327.4|327.25|327.3|327.15|6
1646151550000|2022-03-01 16:19:10|327.35|327.15|327.35|327.15|327.4|327.2|327.3|327.15|0
1646151560000|2022-03-01 16:19:20|327.3|327.2|327.3|327.15|327.35|327.2|327.3|327.15|1
1646151570000|2022-03-01 16:19:30|327.35|327.2|327.35|327.2|327.35|327.2|327.35|327.15|5
1646151580000|2022-03-01 16:19:40|327.3|327.15|327.3|327.15|327.3|327.15|327.3|327.15|3
1646151600000|2022-03-01 16:20:00||327.1||327.1||327.15||327.1|3
1646151610000|2022-03-01 16:20:10|327.25|327.15|327.3|327.15|327.3|327.15|327.25|327.1|0
1646151620000|2022-03-01 16:20:20|||||||||1
1646151640000|2022-03-01 16:20:40|327.35|327.2|327.45|327.3|327.45|327.3|327.35|327.2|5
1646151650000|2022-03-01 16:20:50|327.5|327.35|327.5|327.3|327.5|327.35|327.5|327.3|0
1646151660000|2022-03-01 16:21:00|327.45|327.25|327.45|327.25|327.45|327.3|327.45|327.25|3
1646151670000|2022-03-01 16:21:10|327.5|327.3|327.5|327.35|327.5|327.35|327.5|327.3|0
1646151680000|2022-03-01 16:21:20|327.55|327.4|327.6|327.4|327.6|327.45|327.55|327.4|0
1646151690000|2022-03-01 16:21:30|327.55|327.3|327.45|327.25|327.55|327.35|327.45|327.25|1
1646151700000|2022-03-01 16:21:40|327.4|327.2|327.45|327.25|327.45|327.25|327.4|327.2|0
1646151720000|2022-03-01 16:22:00|327.5|327.3|327.55|327.35|327.55|327.4|327.5|327.3|2
1646151730000|2022-03-01 16:22:10|327.6|327.4|327.6|327.4|327.6|327.4|327.55|327.3|0
1646151740000|2022-03-01 16:22:20|327.55|327.35|327.55|327.35|327.6|327.4|327.5|327.35|2
1646151750000|2022-03-01 16:22:30|327.5|327.4|327.5|327.3|327.5|327.4|327.5|327.3|1
1646151760000|2022-03-01 16:22:40|327.45||327.45||327.5||327.45||0
1646151780000|2022-03-01 16:23:00|327.4|327.25|327.5|327.35|327.5|327.35|327.4|327.25|11
1646151790000|2022-03-01 16:23:10|327.6|327.4|327.6|327.45|327.6|327.45|327.6|327.4|1
1646151800000|2022-03-01 16:23:20|327.55|327.4|327.55|327.4|327.55|327.4|327.55|327.4|4
1646151810000|2022-03-01 16:23:30|327.5|327.35|327.5|327.35|327.5|327.35|327.5|327.35|3
1646151820000|2022-03-01 16:23:40|327.55|327.3|327.55|327.4|327.55|327.4|327.55|327.3|4
1646151830000|2022-03-01 16:23:50|327.65|327.45|327.65|327.45|327.65|327.45|327.65|327.45|1
1646151840000|2022-03-01 16:24:00|327.6|327.4|327.65|327.4|327.65|327.45|327.55|327.4|2
1646151850000|2022-03-01 16:24:10|327.7|327.45|327.65|327.45|327.7|327.45|327.65|327.4|0
1646151870000|2022-03-01 16:24:30|327.55|327.4|327.5|327.35|327.55|327.4|327.5|327.3|5
1646151880000|2022-03-01 16:24:40|327.45|327.25|327.4|327.25|327.45|327.25|327.4|327.25|3
1646151890000|2022-03-01 16:24:50|327.45||327.45||327.45||327.45||11
1646151900000|2022-03-01 16:25:00|||||||||2
1646151920000|2022-03-01 16:25:20|327.4|327.2|327.35|327.2|327.4|327.2|327.35|327.2|5
1646151930000|2022-03-01 16:25:30|327.3|327.15|327.3|327.15|327.3|327.15|327.3|327.15|2
1646151940000|2022-03-01 16:25:40|327.25|327.1|327.2|327|327.25|327.1|327.2|327|5
1646151950000|2022-03-01 16:25:50|327.15|326.95|327.1|326.95|327.15|326.95|327.1|326.95|5
1646151960000|2022-03-01 16:26:00|327.05|326.85|327.05|326.85|327.05|326.85|327|326.85|17
1646151980000|2022-03-01 16:26:20|327||327.05||327.05||327||0
1646151990000|2022-03-01 16:26:30||326.9||326.9||326.9||326.9|1
1646152000000|2022-03-01 16:26:40|327|326.85|327|326.85|327|326.85|327|326.85|3
1646152020000|2022-03-01 16:27:00|326.95|326.8|326.85|326.65|326.95|326.8|326.85|326.65|23
1646152030000|2022-03-01 16:27:10|326.8||326.85||326.85||326.8||0
1646152040000|2022-03-01 16:27:20|326.8|326.6|326.75|326.6|326.85|326.6|326.75|326.6|4
1646152050000|2022-03-01 16:27:30|326.8||326.8||326.8||326.8||16
1646152060000|2022-03-01 16:27:40|326.85||326.9||326.9||326.85||4
1646152070000|2022-03-01 16:27:50|326.95|326.7|327.05|326.9|327.05|326.9|326.9|326.7|4
1646152080000|2022-03-01 16:28:00|327.1|326.85|327|326.85|327.1|326.9|326.95|326.8|4
1646152090000|2022-03-01 16:28:10|326.95|326.8|326.95|326.8|327|326.8|326.95|326.8|3
1646152100000|2022-03-01 16:28:20|326.9|326.7|326.9|326.7|326.95|326.7|326.9|326.7|4
1646152110000|2022-03-01 16:28:30|326.85|326.65|326.8|326.6|326.9|326.7|326.75|326.6|11
1646152120000|2022-03-01 16:28:40|||||||||1
1646152130000|2022-03-01 16:28:50|326.75|326.55|326.7|326.55|326.75|326.55|326.7|326.55|1
1646152140000|2022-03-01 16:29:00|326.65|326.5|326.65|326.5|326.7|326.5|326.65|326.5|7
1646152150000|2022-03-01 16:29:10|326.6|326.45|326.55|326.4|326.65|326.45|326.55|326.4|10
1646152160000|2022-03-01 16:29:20|326.5|326.35|326.5|326.35|326.5|326.35|326.5|326.35|3
1646152170000|2022-03-01 16:29:30|326.55|326.4|326.55|326.4|326.55|326.4|326.55|326.35|9
1646152180000|2022-03-01 16:29:40|326.65||326.55||326.65||326.55||12
1646152190000|2022-03-01 16:29:50|326.6|326.45|326.7|326.55|326.7|326.55|326.6|326.4|7
1646152200000|2022-03-01 16:30:00|326.8|326.6|326.5|326.3|326.8|326.6|326.5|326.3|15
1646152210000|2022-03-01 16:30:10|326.55|326.35|326.55|326.4|326.6|326.4|326.55|326.3|1
1646152230000|2022-03-01 16:30:30|326.5|326.3|326.4|326.25|326.5|326.35|326.4|326.25|15
1646152240000|2022-03-01 16:30:40|326.45|326.3|326.45|326.3|326.45|326.3|326.45|326.3|9
1646152250000|2022-03-01 16:30:50|326.4|326.25|326.35|326.2|326.4|326.25|326.35|326.2|16
1646152260000|2022-03-01 16:31:00|326.4|326.25|326.4|326.25|326.4|326.25|326.4|326.25|16
1646152280000|2022-03-01 16:31:20|326.35|326.2|326.35|326.2|326.35|326.2|326.35|326.2|5
1646152290000|2022-03-01 16:31:30|||||||||7
1646152300000|2022-03-01 16:31:40|326.3|326.15|326.3|326.1|326.3|326.15|326.25|326.1|7
1646152310000|2022-03-01 16:31:50|326.25|326.05|326.2|326.05|326.25|326.1|326.2|326.05|4
1646152320000|2022-03-01 16:32:00|326.25|326.1|326.25|326.05|326.25|326.1|326.25|326.05|3
1646152330000|2022-03-01 16:32:10|326.2|326|326.15|326|326.2|326|326.15|326|3
1646152340000|2022-03-01 16:32:20|326.25|326.05|326.2|326.05|326.25|326.05|326.2|326.05|2
1646152350000|2022-03-01 16:32:30|||||||||5
1646152360000|2022-03-01 16:32:40|326.15|326|326.15|325.95|326.15|326|326.15|325.95|7
1646152370000|2022-03-01 16:32:50|326.1|326|326.15|325.95|326.2|326|326.1|325.95|3
1646152380000|2022-03-01 16:33:00|326.2|326|326.2|326|326.2|326.05|326.2|325.95|2
1646152390000|2022-03-01 16:33:10|326.15|326.05|326.15|325.95|326.15|326.05|326.15|325.95|1
1646152400000|2022-03-01 16:33:20|326.1||326.1||326.1||326.1||0
1646152410000|2022-03-01 16:33:30|326.05|325.9|326.05|325.9|326.05|325.9|326.05|325.9|13
1646152420000|2022-03-01 16:33:40|||||||||5
1646152440000|2022-03-01 16:34:00|326|325.85|326.15|326|326.2|326|326|325.85|9
1646152450000|2022-03-01 16:34:10|326.2|325.95|326.15|326|326.2|326|326.15|325.95|2
1646152460000|2022-03-01 16:34:20|326.1|325.95|326|325.85|326.15|325.95|326|325.85|1
1646152470000|2022-03-01 16:34:30|326.05|325.9|326.15|325.95|326.15|325.95|326.05|325.85|2
1646152480000|2022-03-01 16:34:40|326.2|326|326.2|326.05|326.25|326.05|326.2|326|0
1646152490000|2022-03-01 16:34:50|326.25|326|326.2|326|326.25|326|326.2|325.95|0
1646152500000|2022-03-01 16:35:00||326.05||325.95||326.05||325.95|1
1646152510000|2022-03-01 16:35:10|326.1|325.85|326.15|325.9|326.15|325.9|326.05|325.85|2
1646152520000|2022-03-01 16:35:20|326.1|325.95|326.1|325.9|326.15|326|326.1|325.85|2
1646152530000|2022-03-01 16:35:30||325.85||325.9||325.9||325.85|0
1646152540000|2022-03-01 16:35:40|326.15|325.95|326.2|326|326.2|326|326.15|325.95|1
1646152550000|2022-03-01 16:35:50||325.95||325.95||326||325.95|0
1646152560000|2022-03-01 16:36:00|326.25|326|326.25|326|326.25|326|326.25|325.95|1
1646152570000|2022-03-01 16:36:10|326.2|325.95|326.2|326|326.25|326|326.2|325.95|0
1646152580000|2022-03-01 16:36:20|326.25||326.15||326.25||326.15||0
1646152590000|2022-03-01 16:36:30|326.2||326.2||326.2||326.2||0
1646152600000|2022-03-01 16:36:40|326.15||326.2||326.2||326.15||0
1646152660000|2022-03-01 16:37:40|326.15|325.95|326.1|325.9|326.15|325.95|326.1|325.9|5
1646152670000|2022-03-01 16:37:50|326.05|325.85|326.05|325.9|326.1|325.95|326.05|325.85|0
1646152680000|2022-03-01 16:38:00|326.1|325.85|326|325.8|326.1|325.85|326|325.8|10
1646152700000|2022-03-01 16:38:20|325.95|325.7|325.95|325.75|325.95|325.75|325.9|325.7|8
1646152710000|2022-03-01 16:38:30|325.9|325.7|325.9|325.7|325.9|325.75|325.85|325.7|1
1646152720000|2022-03-01 16:38:40||325.75||325.7||325.75||325.7|0
1646152730000|2022-03-01 16:38:50|325.95|325.75|325.9|325.75|325.95|325.75|325.9|325.7|1
1646152740000|2022-03-01 16:39:00|325.95|325.8|325.95|325.75|325.95|325.8|325.9|325.75|3
1646152750000|2022-03-01 16:39:10|325.9||325.95||325.95||325.9||0
1646152760000|2022-03-01 16:39:20|325.9|325.8|325.9|325.75|325.95|325.8|325.9|325.75|3
1646152770000|2022-03-01 16:39:30|325.95|325.8|325.95|325.8|325.95|325.8|325.95|325.75|16
1646152780000|2022-03-01 16:39:40|325.9|325.75|325.95|325.75|325.95|325.75|325.9|325.75|5
1646152790000|2022-03-01 16:39:50|325.9|325.8|325.95|325.75|325.95|325.8|325.9|325.75|1
1646152800000|2022-03-01 16:40:00|325.9|325.8|325.8|325.65|325.9|325.8|325.8|325.65|3
1646152810000|2022-03-01 16:40:10|325.85|325.7|325.8|325.65|325.85|325.7|325.8|325.65|2
1646152820000|2022-03-01 16:40:20||325.6||325.6||325.6||325.55|5
1646152840000|2022-03-01 16:40:40|325.85||325.8||325.85||325.8||3
1646152850000|2022-03-01 16:40:50|325.85||325.85||325.85||325.8||0
1646152860000|2022-03-01 16:41:00|325.9||325.85||325.95||325.85||6
1646152870000|2022-03-01 16:41:10|325.8||325.8||325.85||325.8||0
1646152890000|2022-03-01 16:41:30|325.75||325.8||325.8||325.75||0
1646152900000|2022-03-01 16:41:40|325.75||325.75||325.75||325.75||0
1646152910000|2022-03-01 16:41:50||325.55||325.6||325.6||325.55|28
1646152920000|2022-03-01 16:42:00|325.8|325.65|325.8|325.65|325.8|325.65|325.75|325.65|11
1646152930000|2022-03-01 16:42:10|325.85|325.6|325.8|325.65|325.85|325.65|325.8|325.6|3
1646152940000|2022-03-01 16:42:20||325.6||325.6||325.65||325.6|0
1646152960000|2022-03-01 16:42:40|325.75|325.55|325.75|325.6|325.75|325.6|325.75|325.55|1
1646152970000|2022-03-01 16:42:50|325.7|325.55|325.75|325.55|325.75|325.6|325.7|325.55|4
1646152980000|2022-03-01 16:43:00|325.7|325.5|325.7|325.55|325.7|325.55|325.7|325.5|4
1646152990000|2022-03-01 16:43:10|325.65|325.5|325.65|325.5|325.7|325.5|325.65|325.5|3
1646153000000|2022-03-01 16:43:20||325.45||325.5||325.5||325.45|23
1646153010000|2022-03-01 16:43:30|325.6|325.45|325.55|325.4|325.6|325.45|325.55|325.4|3
1646153020000|2022-03-01 16:43:40|325.5|325.35|325.5|325.35|325.55|325.35|325.5|325.35|8
1646153030000|2022-03-01 16:43:50|325.45|325.3|325.4|325.25|325.5|325.3|325.4|325.25|6
1646153040000|2022-03-01 16:44:00|325.45|325.2|325.4|325.15|325.45|325.2|325.35|325.15|9
1646153050000|2022-03-01 16:44:10|325.35|325.2|325.35|325.15|325.4|325.2|325.35|325.15|10
1646153060000|2022-03-01 16:44:20|325.3|325.1|325.25|325.1|325.35|325.15|325.25|325.1|11
1646153070000|2022-03-01 16:44:30|325.2|325.05|325.25|325.1|325.25|325.1|325.2|325.05|0
1646153080000|2022-03-01 16:44:40|325.3|325.15|325.3|325.15|325.3|325.15|325.3|325.15|1
1646153100000|2022-03-01 16:45:00|325.25|325.1|325.2|325.05|325.3|325.1|325.2|325.05|5
1646153110000|2022-03-01 16:45:10|325.25|325.1|325.15|325|325.25|325.1|325.15|325|6
1646153120000|2022-03-01 16:45:20|325.2||325.15||325.2||325.15||0
1646153130000|2022-03-01 16:45:30|325.2|324.95|325.1|324.95|325.2|324.95|325.1|324.95|1
1646153140000|2022-03-01 16:45:40|325.15|324.9|325.05|324.9|325.15|324.9|325.05|324.9|13
1646153150000|2022-03-01 16:45:50|325|324.85|325|324.85|325|324.85|325|324.85|4
1646153160000|2022-03-01 16:46:00|324.95|324.8|324.95|324.8|324.95|324.8|324.95|324.8|8
1646153170000|2022-03-01 16:46:10|324.9|324.75|324.9|324.75|324.95|324.75|324.9|324.75|3
1646153200000|2022-03-01 16:46:40|324.85|324.7|324.7|324.55|324.85|324.7|324.7|324.55|9
1646153210000|2022-03-01 16:46:50|324.65|324.5|324.7|324.5|324.7|324.5|324.65|324.5|1
1646153220000|2022-03-01 16:47:00|324.65|324.55|324.7|324.55|324.7|324.55|324.65|324.55|3
1646153230000|2022-03-01 16:47:10|324.65|324.5|324.6|324.45|324.65|324.5|324.6|324.4|5
1646153240000|2022-03-01 16:47:20|||||||||6
1646153260000|2022-03-01 16:47:40|324.55|324.4|324.5|324.3|324.55|324.4|324.5|324.3|3
1646153270000|2022-03-01 16:47:50|324.45|324.25|324.45|324.3|324.5|324.3|324.45|324.25|1
1646153280000|2022-03-01 16:48:00|324.5|324.35|324.5|324.35|324.5|324.35|324.5|324.35|1
1646153290000|2022-03-01 16:48:10|324.55|324.4|324.6|324.45|324.6|324.45|324.55|324.4|9
1646153300000|2022-03-01 16:48:20|324.65|324.5|324.65|324.5|324.65|324.5|324.65|324.5|1
1646153320000|2022-03-01 16:48:40|324.7|324.55|324.8|324.6|324.8|324.6|324.7|324.55|5
1646153330000|2022-03-01 16:48:50|324.85|324.65|324.9|324.7|324.9|324.7|324.8|324.6|3
1646153340000|2022-03-01 16:49:00|324.85|324.75|324.95|324.75|324.95|324.8|324.85|324.7|2
1646153350000|2022-03-01 16:49:10|324.9|324.7|324.95|324.75|324.95|324.75|324.85|324.65|1
1646153360000|2022-03-01 16:49:20|324.9|324.7|324.85|324.65|324.9|324.7|324.85|324.65|0
1646153370000|2022-03-01 16:49:30||324.7||324.7||324.7||324.7|0
1646153380000|2022-03-01 16:49:40|324.9|324.75|325|324.75|325|324.75|324.9|324.75|1
1646153390000|2022-03-01 16:49:50|325.05|324.8|325.05|324.85|325.1|324.9|325|324.8|0
1646153400000|2022-03-01 16:50:00|325.15|324.9|325.2|325|325.2|325|325.15|324.85|1
1646153410000|2022-03-01 16:50:10||324.95||324.95||324.95||324.95|0
1646153420000|2022-03-01 16:50:20|325.1|324.9|325.15|324.9|325.15|324.9|325.1|324.9|1
1646153430000|2022-03-01 16:50:30|325.1|324.85|325.1|324.85|325.15|324.9|325.05|324.85|3
1646153440000|2022-03-01 16:50:40|325.05|324.8|325|324.85|325.05|324.85|325|324.8|0
1646153450000|2022-03-01 16:50:50||324.8||324.85||324.85||324.8|1
1646153460000|2022-03-01 16:51:00|325.05|324.9|325.15|324.95|325.2|324.95|325.05|324.9|5
1646153470000|2022-03-01 16:51:10|325.2|325|325.15|324.95|325.2|325.05|325.15|324.95|1
1646153480000|2022-03-01 16:51:20||325||325||325||324.95|0
1646153490000|2022-03-01 16:51:30|325.1|324.95|325.15|325|325.15|325|325.1|324.95|0
1646153500000|2022-03-01 16:51:40|325.1|324.95|325.1|324.9|325.15|325|325.1|324.9|3
1646153510000|2022-03-01 16:51:50|325.15|324.95|325.15|324.95|325.15|325|325.1|324.95|0
1646153520000|2022-03-01 16:52:00|325.1|325|325.2|325|325.2|325|325.1|324.95|1
1646153530000|2022-03-01 16:52:10|325.15||325.15||325.2||325.15||1
1646153540000|2022-03-01 16:52:20|325.2|324.95|325.2|325|325.2|325|325.2|324.95|5
1646153550000|2022-03-01 16:52:30|325.15||325.15||325.15||325.15||0
1646153560000|2022-03-01 16:52:40|325.1|324.95|325.1|324.9|325.15|324.95|325.05|324.9|6
1646153570000|2022-03-01 16:52:50|325.05|324.85|325|324.85|325.05|324.85|325|324.85|0
1646153580000|2022-03-01 16:53:00|325.05|324.9|325.15|324.95|325.15|324.95|325|324.9|3
1646153590000|2022-03-01 16:53:10|325.2|325|325.2|325.05|325.2|325.05|325.2|324.95|5
1646153600000|2022-03-01 16:53:20|325.15|325|325.2|325|325.2|325|325.15|325|0
1646153610000|2022-03-01 16:53:30|325.15|325.05|325.15|324.95|325.15|325.05|325.15|324.95|2
1646153620000|2022-03-01 16:53:40|325.1|324.9|325.05|324.9|325.1|324.95|325.05|324.9|0
1646153630000|2022-03-01 16:53:50|325.1|324.95|325.15|325|325.15|325|325.1|324.9|2
1646153640000|2022-03-01 16:54:00|325.2|324.95|325.1|324.9|325.2|324.95|325.05|324.9|2
1646153650000|2022-03-01 16:54:10|325.15|324.95|325.1|324.95|325.15|324.95|325.1|324.95|0
1646153660000|2022-03-01 16:54:20|325.15|325|325.2|325|325.2|325|325.1|325|0
1646153690000|2022-03-01 16:54:50||325.05||325||325.05||325|2
1646153700000|2022-03-01 16:55:00||324.95||325||325||324.95|0
1646153710000|2022-03-01 16:55:10||325.05||325.05||325.05||325.05|0
1646153720000|2022-03-01 16:55:20|325.15|325|325.05|324.9|325.15|325|325.05|324.9|6
1646153730000|2022-03-01 16:55:30|325|324.85|325|324.85|325|324.85|325|324.85|1
1646153750000|2022-03-01 16:55:50|324.95|324.8|324.95|324.75|324.95|324.8|324.9|324.75|4
1646153760000|2022-03-01 16:56:00|324.85|324.65|324.8|324.6|324.85|324.7|324.75|324.6|4
1646153770000|2022-03-01 16:56:10|324.75|324.65|324.8|324.6|324.8|324.65|324.75|324.6|0
1646153790000|2022-03-01 16:56:30|324.75||324.75||324.8||324.75||1
1646153800000|2022-03-01 16:56:40|324.8|324.65|324.8|324.65|324.8|324.65|324.8|324.65|0
1646153810000|2022-03-01 16:56:50|324.75|324.6|324.75|324.55|324.8|324.6|324.7|324.5|0
1646153820000|2022-03-01 16:57:00||324.6||324.6||324.6||324.55|1
1646153830000|2022-03-01 16:57:10||324.55||324.6||324.6||324.55|0
1646153840000|2022-03-01 16:57:20|324.8|324.65|324.9|324.7|324.95|324.75|324.8|324.65|12
1646153850000|2022-03-01 16:57:30|324.95|324.75|324.8|324.6|324.95|324.75|324.8|324.6|1
1646153860000|2022-03-01 16:57:40|324.85|324.65|324.8|324.6|324.85|324.65|324.8|324.55|0
1646153870000|2022-03-01 16:57:50||324.65||324.6||324.65||324.6|0
1646153880000|2022-03-01 16:58:00|324.75||324.8||324.8||324.75||0
1646153900000|2022-03-01 16:58:20||324.65||324.65||324.65||324.6|0
1646153910000|2022-03-01 16:58:30||324.6||324.6||324.65||324.6|0
1646153920000|2022-03-01 16:58:40|324.75|324.55|324.65|324.5|324.75|324.55|324.65|324.5|1
1646153930000|2022-03-01 16:58:50||324.45||324.5||324.5||324.45|4
1646153940000|2022-03-01 16:59:00|324.6|324.45|324.6|324.45|324.65|324.5|324.6|324.45|0
1646153950000|2022-03-01 16:59:10|324.65||324.6||324.65||324.6||0
1646153960000|2022-03-01 16:59:20|324.65|324.5|324.65|324.5|324.65|324.5|324.65|324.5|1
1646153970000|2022-03-01 16:59:30|324.7||324.7||324.7||324.7||3
1646153980000|2022-03-01 16:59:40|324.65|324.55|324.75|324.55|324.75|324.55|324.65|324.5|2
1646153990000|2022-03-01 16:59:50|324.7|324.5|324.7|324.5|324.75|324.5|324.7|324.5|1
1646154000000|2022-03-01 17:00:00|324.65|324.55|324.75|324.55|324.75|324.55|324.65|324.55|0
1646154010000|2022-03-01 17:00:10|324.8|324.6|324.7|324.55|324.8|324.6|324.7|324.55|0
1646154020000|2022-03-01 17:00:20|324.75|324.5|324.65|324.45|324.75|324.5|324.65|324.45|2
1646154030000|2022-03-01 17:00:30|324.6|324.4|324.55|324.4|324.65|324.4|324.55|324.4|1
1646154040000|2022-03-01 17:00:40|324.6||324.55||324.6||324.55||0
1646154050000|2022-03-01 17:00:50|324.6|324.45|324.7|324.5|324.7|324.5|324.6|324.4|1
1646154060000|2022-03-01 17:01:00|324.75|324.55|324.7|324.5|324.8|324.6|324.7|324.5|0
1646154070000|2022-03-01 17:01:10|324.75|324.55|324.7|324.55|324.75|324.55|324.7|324.5|0
1646154080000|2022-03-01 17:01:20|324.75|324.6|324.8|324.55|324.8|324.6|324.75|324.55|0
1646154090000|2022-03-01 17:01:30|324.75|324.5|324.65|324.5|324.75|324.55|324.65|324.45|0
1646154100000|2022-03-01 17:01:40||324.45||324.45||324.5||324.45|1
1646154110000|2022-03-01 17:01:50|324.6|324.5|324.65|324.5|324.65|324.5|324.6|324.45|1
1646154120000|2022-03-01 17:02:00|324.6|324.45|324.6|324.4|324.65|324.45|324.55|324.4|3
1646154130000|2022-03-01 17:02:10|324.55||324.65||324.65||324.55||1
1646154140000|2022-03-01 17:02:20|324.6|324.5|324.65|324.5|324.65|324.5|324.6|324.5|0
1646154150000|2022-03-01 17:02:30|324.6|324.45|324.65|324.4|324.65|324.5|324.55|324.4|0
1646154160000|2022-03-01 17:02:40|324.6||324.55||324.65||324.55||1
1646154170000|2022-03-01 17:02:50|324.5|324.3|324.5|324.35|324.5|324.35|324.5|324.3|5
1646154180000|2022-03-01 17:03:00|324.55|324.4|324.55|324.4|324.6|324.4|324.55|324.4|6
1646154190000|2022-03-01 17:03:10|324.6||324.6||324.6||324.6||1
1646154200000|2022-03-01 17:03:20|324.55||324.6||324.6||324.55||0
1646154210000|2022-03-01 17:03:30||324.45||324.45||324.45||324.45|4
1646154220000|2022-03-01 17:03:40|324.65|324.5|324.6|324.4|324.65|324.5|324.6|324.4|9
1646154230000|2022-03-01 17:03:50|324.55||324.55||324.6||324.55||0
1646154240000|2022-03-01 17:04:00|324.6|324.35|324.55|324.35|324.6|324.35|324.55|324.35|1
1646154250000|2022-03-01 17:04:10|324.5|324.4|324.55|324.4|324.55|324.4|324.5|324.35|4
1646154260000|2022-03-01 17:04:20|324.6|324.35|324.55|324.35|324.6|324.4|324.5|324.35|3
1646154270000|2022-03-01 17:04:30|324.5|324.4|324.55|324.4|324.55|324.4|324.5|324.4|1
1646154280000|2022-03-01 17:04:40|324.65|324.45|324.6|324.4|324.65|324.5|324.6|324.35|16
1646154290000|2022-03-01 17:04:50|324.65||324.6||324.65||324.6||0
1646154300000|2022-03-01 17:05:00|324.65|324.55|324.8|324.6|324.8|324.6|324.65|324.5|4
1646154310000|2022-03-01 17:05:10||324.55||324.55||324.6||324.55|0
1646154320000|2022-03-01 17:05:20||324.5||324.55||324.55||324.5|0
1646154340000|2022-03-01 17:05:40||324.6||324.6||324.6||324.6|0
1646154350000|2022-03-01 17:05:50||324.55||324.6||324.65||324.55|2
1646154360000|2022-03-01 17:06:00|324.75|324.65|324.85|324.7|324.85|324.7|324.75|324.6|7
1646154370000|2022-03-01 17:06:10|324.9|324.75|324.85|324.7|324.9|324.75|324.85|324.7|1
1646154380000|2022-03-01 17:06:20|324.9|324.75|324.85|324.65|324.95|324.75|324.85|324.65|2
1646154390000|2022-03-01 17:06:30|324.8|324.7|324.85|324.7|324.9|324.7|324.8|324.65|2
1646154400000|2022-03-01 17:06:40|324.9|324.75|324.95|324.7|324.95|324.75|324.9|324.7|1
1646154410000|2022-03-01 17:06:50|324.9|324.75|324.95|324.75|324.95|324.75|324.9|324.7|0
1646154420000|2022-03-01 17:07:00|324.9|324.7|324.8|324.6|324.9|324.7|324.8|324.6|2
1646154430000|2022-03-01 17:07:10|324.85|324.65|324.8|324.65|324.85|324.7|324.8|324.65|0
1646154440000|2022-03-01 17:07:20|324.85|324.7|324.8|324.65|324.85|324.7|324.8|324.65|0
1646154450000|2022-03-01 17:07:30|324.7|324.6|324.7|324.5|324.7|324.6|324.65|324.45|2
1646154460000|2022-03-01 17:07:40|324.65|324.45|324.6|324.4|324.65|324.45|324.6|324.4|0
1646154470000|2022-03-01 17:07:50|324.65|324.45|324.6|324.45|324.65|324.45|324.6|324.45|1
1646154480000|2022-03-01 17:08:00|324.65|324.5|324.6|324.4|324.65|324.5|324.6|324.4|3
1646154490000|2022-03-01 17:08:10|324.55|324.45|324.55|324.35|324.55|324.45|324.55|324.35|0
1646154500000|2022-03-01 17:08:20|324.5|324.3|324.45|324.3|324.5|324.35|324.45|324.3|0
1646154510000|2022-03-01 17:08:30|324.5|324.35|324.5|324.35|324.5|324.35|324.5|324.35|2
1646154520000|2022-03-01 17:08:40|324.45|324.3|324.45|324.3|324.5|324.3|324.45|324.3|0
1646154530000|2022-03-01 17:08:50|324.4|324.2|324.45|324.2|324.45|324.2|324.4|324.2|1
1646154540000|2022-03-01 17:09:00|324.5||324.4||324.5||324.4||0
1646154550000|2022-03-01 17:09:10|324.45|324.25|324.4|324.2|324.45|324.25|324.4|324.2|0
1646154560000|2022-03-01 17:09:20|324.5|324.25|324.5|324.3|324.55|324.3|324.5|324.25|4
1646154570000|2022-03-01 17:09:30|324.45|324.2|324.45|324.2|324.45|324.2|324.4|324.2|6
1646154580000|2022-03-01 17:09:40|324.4||324.4||324.45||324.4||0
1646154590000|2022-03-01 17:09:50|324.35|324.15|324.3|324.15|324.35|324.2|324.3|324.15|4
1646154600000|2022-03-01 17:10:00|324.35|324.2|324.35|324.2|324.35|324.2|324.35|324.2|8
1646154610000|2022-03-01 17:10:10|324.3|324.15|324.35|324.15|324.35|324.2|324.3|324.15|10
1646154620000|2022-03-01 17:10:20|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.15|4
1646154630000|2022-03-01 17:10:30||324.25||324.15||324.25||324.15|0
1646154640000|2022-03-01 17:10:40||324.2||324.15||324.2||324.15|0
1646154650000|2022-03-01 17:10:50||324.2||324.2||324.2||324.15|0
1646154660000|2022-03-01 17:11:00||324.15||324.15||324.2||324.15|0
1646154670000|2022-03-01 17:11:10||324.2||324.15||324.2||324.15|1
1646154680000|2022-03-01 17:11:20||324.2||324.15||324.2||324.15|3
1646154690000|2022-03-01 17:11:30||324.2||324.15||324.2||324.15|2
1646154700000|2022-03-01 17:11:40||324.2||324.2||324.2||324.15|2
1646154710000|2022-03-01 17:11:50|324.45|324.15|324.4|324.2|324.45|324.2|324.4|324.15|4
1646154720000|2022-03-01 17:12:00|324.45|324.15|324.4|324.2|324.45|324.2|324.4|324.15|0
1646154730000|2022-03-01 17:12:10||324.15||324.15||324.2||324.15|0
1646154750000|2022-03-01 17:12:30||324.1||324.1||324.1||324.1|1
1646154760000|2022-03-01 17:12:40||324.15||324.1||324.15||324.1|0
1646154770000|2022-03-01 17:12:50||324.15||324.15||324.15||324.1|0
1646154780000|2022-03-01 17:13:00||324.1||324.2||324.2||324.1|0
1646154790000|2022-03-01 17:13:10|324.5|324.25|324.5|324.3|324.5|324.3|324.5|324.25|5
1646154800000|2022-03-01 17:13:20|324.55|324.25|324.55|324.35|324.55|324.35|324.55|324.25|0
1646154810000|2022-03-01 17:13:30|324.6|324.4|324.65|324.4|324.65|324.4|324.6|324.35|10
1646154820000|2022-03-01 17:13:40|||||||||1
1646154830000|2022-03-01 17:13:50|324.6||324.6||324.65||324.6||0
1646154840000|2022-03-01 17:14:00|324.65|324.45|324.8|324.6|324.8|324.6|324.6|324.45|2
1646154850000|2022-03-01 17:14:10|324.85|324.55|324.8|324.55|324.85|324.6|324.8|324.55|0
1646154860000|2022-03-01 17:14:20|324.85|324.6|324.85|324.6|324.85|324.6|324.85|324.55|0
1646154870000|2022-03-01 17:14:30|324.9||324.9||324.95||324.85||0
1646154880000|2022-03-01 17:14:40|324.85||324.9||324.95||324.85||0
1646154890000|2022-03-01 17:14:50|324.95||324.95||324.95||324.95||0
1646154900000|2022-03-01 17:15:00|324.9||324.85||324.9||324.85||0
1646154910000|2022-03-01 17:15:10|324.8||324.85||324.85||324.8||0
1646154920000|2022-03-01 17:15:20|324.9||325||325||324.9||2
1646154980000|2022-03-01 17:16:20|324.9||324.9||324.9||324.9||0
1646154990000|2022-03-01 17:16:30|324.95|324.65|324.95|324.65|324.95|324.65|324.95|324.65|0
1646155000000|2022-03-01 17:16:40|325|324.7|325|324.8|325|324.8|325|324.7|0
1646155010000|2022-03-01 17:16:50|325.2|324.9|325.2|324.95|325.25|325|325.2|324.9|21
1646155020000|2022-03-01 17:17:00|325.25|325|325.25|325|325.25|325|325.25|325|0
1646155030000|2022-03-01 17:17:10|325.2||325.25||325.25||325.2||0
1646155040000|2022-03-01 17:17:20||324.95||325||325||324.95|0
1646155050000|2022-03-01 17:17:30|325.35|325.1|325.3|325|325.35|325.1|325.25|325|3
1646155060000|2022-03-01 17:17:40|||||||||1
1646155070000|2022-03-01 17:17:50|325.4|325.1|325.4|325.2|325.4|325.2|325.4|325.1|2
1646155090000|2022-03-01 17:18:10|325.45|325.25|325.45|325.2|325.45|325.25|325.45|325.2|0
1646155100000|2022-03-01 17:18:20|325.5||325.5||325.5||325.5||0
1646155120000|2022-03-01 17:18:40|325.55||325.55||325.55||325.55||0
1646155130000|2022-03-01 17:18:50|325.65|325.3|325.7|325.4|325.7|325.4|325.65|325.3|15
1646155160000|2022-03-01 17:19:20||325.5||325.5||325.5||325.5|0
1646155190000|2022-03-01 17:19:50|325.75|325.55|325.75|325.6|325.75|325.6|325.75|325.5|1
1646155200000|2022-03-01 17:20:00|325.8|325.65|325.8|325.6|325.8|325.65|325.8|325.6|4
1646155220000|2022-03-01 17:20:20||325.45||325.5||325.55||325.45|2
1646155230000|2022-03-01 17:20:30|325.7|325.55|325.6|325.4|325.7|325.55|325.6|325.4|0
1646155240000|2022-03-01 17:20:40|325.7|325.55|325.75|325.5|325.75|325.55|325.7|325.45|11
1646155250000|2022-03-01 17:20:50||325.45||325.5||325.55||325.45|0
1646155260000|2022-03-01 17:21:00|325.8|325.55|325.8|325.55|325.8|325.6|325.8|325.5|8
1646155270000|2022-03-01 17:21:10||325.6||325.55||325.6||325.55|0
1646155280000|2022-03-01 17:21:20|325.9|325.6|325.95|325.8|325.95|325.8|325.9|325.6|3
1646155290000|2022-03-01 17:21:30||325.75||325.7||325.8||325.7|0
1646155300000|2022-03-01 17:21:40|325.9|325.65|325.9|325.7|325.9|325.7|325.9|325.6|0
1646155310000|2022-03-01 17:21:50||325.6||325.6||325.6||325.6|2
1646155320000|2022-03-01 17:22:00||325.55||325.6||325.6||325.55|0
1646155410000|2022-03-01 17:23:30||325.55||325.55||325.55||325.55|0
1646155420000|2022-03-01 17:23:40||325.5||325.55||325.55||325.5|0
1646155430000|2022-03-01 17:23:50||325.5||325.55||325.55||325.5|0
1646155440000|2022-03-01 17:24:00|325.85|325.5|325.85|325.5|325.85|325.55|325.85|325.5|0
1646155450000|2022-03-01 17:24:10|325.8|325.55|325.8|325.5|325.8|325.55|325.8|325.5|0
1646155460000|2022-03-01 17:24:20|325.75|325.4|325.75|325.4|325.75|325.4|325.75|325.4|1
1646155470000|2022-03-01 17:24:30|325.7|325.35|325.7|325.35|325.7|325.4|325.7|325.35|0
1646155480000|2022-03-01 17:24:40||325.4||325.4||325.4||325.35|0
1646155490000|2022-03-01 17:24:50|325.65|325.35|325.65|325.4|325.65|325.4|325.65|325.35|0
1646155500000|2022-03-01 17:25:00||325.35||325.4||325.4||325.35|0
1646155510000|2022-03-01 17:25:10|325.7|325.35|325.7|325.55|325.7|325.55|325.7|325.35|1
1646155520000|2022-03-01 17:25:20|325.75|325.5|325.75|325.5|325.75|325.55|325.75|325.45|0
1646155530000|2022-03-01 17:25:30||325.45||325.4||325.45||325.4|0
1646155540000|2022-03-01 17:25:40|325.7||325.7||325.7||325.7||0
1646155550000|2022-03-01 17:25:50|325.65|325.35|325.65|325.3|325.65|325.35|325.65|325.3|0
1646155560000|2022-03-01 17:26:00||325.25||325.35||325.35||325.25|0
1646155570000|2022-03-01 17:26:10||325.3||325.35||325.4||325.3|0
1646155580000|2022-03-01 17:26:20||325.4||325.4||325.4||325.35|0
1646155590000|2022-03-01 17:26:30|325.6|325.35|325.6|325.35|325.6|325.4|325.6|325.35|1
1646155600000|2022-03-01 17:26:40||325.3||325.25||325.3||325.25|1
1646155610000|2022-03-01 17:26:50|325.55|325.3|325.55|325.25|325.55|325.3|325.55|325.25|0
1646155620000|2022-03-01 17:27:00|325.5|325.3|325.5|325.3|325.5|325.3|325.5|325.25|0
1646155630000|2022-03-01 17:27:10||325.25||325.3||325.3||325.25|0
1646155640000|2022-03-01 17:27:20||325.25||325.3||325.3||325.25|0
1646155650000|2022-03-01 17:27:30|325.55|325.35|325.6|325.35|325.6|325.4|325.55|325.3|0
1646155660000|2022-03-01 17:27:40||325.4||325.4||325.4||325.4|0
1646155670000|2022-03-01 17:27:50|325.65|325.45|325.7|325.5|325.7|325.55|325.65|325.4|2
1646155680000|2022-03-01 17:28:00||325.45||325.45||325.5||325.45|0
1646155690000|2022-03-01 17:28:10||325.4||325.4||325.4||325.4|0
1646155730000|2022-03-01 17:28:50|325.75|325.45|325.75|325.55|325.75|325.55|325.75|325.45|0
1646155740000|2022-03-01 17:29:00|325.8|325.6|325.85|325.6|325.85|325.6|325.8|325.6|0
1646155760000|2022-03-01 17:29:20|325.8|325.55|325.8|325.5|325.8|325.6|325.8|325.5|0
1646155770000|2022-03-01 17:29:30|325.75|325.45|325.75|325.45|325.75|325.55|325.75|325.45|0
1646155780000|2022-03-01 17:29:40|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|0
1646155790000|2022-03-01 17:29:50||325.35||325.4||325.4||325.35|0
1646155800000|2022-03-01 17:30:00|325.65|325.35|325.65|325.35|325.65|325.4|325.65|325.35|0
1646155810000|2022-03-01 17:30:10|325.6|325.4|325.6|325.35|325.6|325.4|325.6|325.35|0
1646155820000|2022-03-01 17:30:20||325.3||325.3||325.35||325.3|0
1646155830000|2022-03-01 17:30:30||325.35||325.35||325.35||325.3|0
1646155840000|2022-03-01 17:30:40||325.3||325.35||325.35||325.3|0
1646155850000|2022-03-01 17:30:50|325.55|325.3|325.55|325.3|325.55|325.35|325.55|325.3|0
1646155860000|2022-03-01 17:31:00|325.5|325.25|325.5|325.25|325.5|325.25|325.5|325.25|1
1646155870000|2022-03-01 17:31:10||325.15||325.2||325.2||325.1|1
1646155880000|2022-03-01 17:31:20||325.15||325.15||325.15||325.15|0
1646155900000|2022-03-01 17:31:40||325.1||325.1||325.1||325.1|0
1646155910000|2022-03-01 17:31:50||325.2||325.2||325.2||325.2|0
1646155920000|2022-03-01 17:32:00||325.15||325.15||325.15||325.15|0
1646155930000|2022-03-01 17:32:10||325.2||325.15||325.2||325.15|0
1646155940000|2022-03-01 17:32:20|325.45|325.2|325.45|325.1|325.45|325.2|325.45|325.1|0
1646155950000|2022-03-01 17:32:30||325.15||325.15||325.15||325.1|1
1646155960000|2022-03-01 17:32:40||325.2||325.2||325.2||325.15|1
1646155970000|2022-03-01 17:32:50||325.15||325.2||325.2||325.15|0
1646155980000|2022-03-01 17:33:00|325.5||325.5||325.5||325.5||0
1646155990000|2022-03-01 17:33:10|325.65|325.4|325.7|325.4|325.7|325.4|325.65|325.4|3
1646156000000|2022-03-01 17:33:20|325.75||325.75||325.75||325.7||0
1646156010000|2022-03-01 17:33:30|325.8||325.8||325.8||325.8||0
1646156030000|2022-03-01 17:33:50||325.5||325.5||325.5||325.45|3
1646156040000|2022-03-01 17:34:00||325.45||325.4||325.5||325.4|0
1646156050000|2022-03-01 17:34:10|325.75|325.35|325.65|325.4|325.75|325.4|325.65|325.35|1
1646156060000|2022-03-01 17:34:20||325.35||325.35||325.4||325.35|0
1646156070000|2022-03-01 17:34:30||325.4||325.35||325.4||325.35|0
1646156080000|2022-03-01 17:34:40|325.6||325.6||325.6||325.6||0
1646156100000|2022-03-01 17:35:00||325.4||325.35||325.4||325.35|0
1646156120000|2022-03-01 17:35:20||325.25||325.3||325.3||325.25|2
1646156130000|2022-03-01 17:35:30||325.25||325.3||325.3||325.25|0
1646156140000|2022-03-01 17:35:40||325.35||325.35||325.35||325.3|0
1646156150000|2022-03-01 17:35:50||325.3||325.35||325.35||325.3|0
1646156160000|2022-03-01 17:36:00||325.3||325.35||325.4||325.3|0
1646156170000|2022-03-01 17:36:10||325.3||325.3||325.4||325.3|0
1646156210000|2022-03-01 17:36:50||325.2||325.2||325.2||325.2|1
1646156230000|2022-03-01 17:37:10||325.15||325.15||325.2||325.15|0
1646156240000|2022-03-01 17:37:20||325.2||325.2||325.2||325.2|0
1646156250000|2022-03-01 17:37:30||325.15||325.1||325.15||325.1|2
1646156260000|2022-03-01 17:37:40|||||||||1
1646156280000|2022-03-01 17:38:00||325.2||325.2||325.2||325.2|0
1646156300000|2022-03-01 17:38:20||325.15||325.15||325.2||325.15|0
1646156310000|2022-03-01 17:38:30||325.1||325.2||325.2||325.1|0
1646156330000|2022-03-01 17:38:50|325.55|325.25|325.55|325.2|325.55|325.3|325.55|325.2|0
1646156340000|2022-03-01 17:39:00|325.45|325.25|325.35|325.2|325.5|325.25|325.35|325.2|1
1646156350000|2022-03-01 17:39:10|325.45|325.15|325.45|325.15|325.45|325.2|325.45|325.15|1
1646156360000|2022-03-01 17:39:20||325.2||325.15||325.2||325.15|0
1646156370000|2022-03-01 17:39:30|325.4|325.2|325.45|325.2|325.45|325.2|325.4|325.2|0
1646156380000|2022-03-01 17:39:40|325.4||325.4||325.4||325.4||0
1646156390000|2022-03-01 17:39:50|325.45||325.45||325.45||325.45||0
1646156400000|2022-03-01 17:40:00|325.55|325.3|325.55|325.3|325.55|325.4|325.55|325.3|2
1646156410000|2022-03-01 17:40:10|325.6|325.35|325.6|325.35|325.6|325.4|325.6|325.3|2
1646156420000|2022-03-01 17:40:20||325.4||325.45||325.45||325.4|0
1646156430000|2022-03-01 17:40:30|325.55|325.35|325.6|325.4|325.6|325.45|325.55|325.35|9
1646156440000|2022-03-01 17:40:40||325.35||325.35||325.4||325.3|0
1646156450000|2022-03-01 17:40:50||325.3||325.3||325.35||325.3|0
1646156460000|2022-03-01 17:41:00|325.5|325.25|325.5|325.3|325.55|325.4|325.5|325.25|1
1646156470000|2022-03-01 17:41:10|325.55|325.35|325.55|325.35|325.55|325.35|325.55|325.35|0
1646156480000|2022-03-01 17:41:20||325.4||325.4||325.4||325.4|0
1646156500000|2022-03-01 17:41:40|325.6|325.55|325.8|325.6|325.8|325.6|325.6|325.55|5
1646156510000|2022-03-01 17:41:50|325.85||325.8||325.85||325.8||0
1646156520000|2022-03-01 17:42:00|325.85|325.55|325.85|325.6|325.85|325.6|325.8|325.55|0
1646156550000|2022-03-01 17:42:30|325.8||325.8||325.85||325.8||0
1646156560000|2022-03-01 17:42:40|325.85||325.85||325.85||325.85||0
1646156570000|2022-03-01 17:42:50|325.9||325.85||325.9||325.85||0
1646156580000|2022-03-01 17:43:00|325.8||325.85||325.85||325.8||0
1646156590000|2022-03-01 17:43:10|325.8||325.8||325.8||325.8||0
1646156600000|2022-03-01 17:43:20|325.85||325.8||325.85||325.8||0
1646156630000|2022-03-01 17:43:50|325.85|325.65|325.85|325.6|325.85|325.65|325.85|325.6|2
1646156650000|2022-03-01 17:44:10|325.8|325.7|325.8|325.6|325.85|325.7|325.8|325.6|1
1646156660000|2022-03-01 17:44:20|325.85|325.65|325.85|325.7|325.85|325.7|325.8|325.65|0
1646156670000|2022-03-01 17:44:30|325.95|325.65|325.95|325.75|325.95|325.8|325.95|325.65|1
1646156680000|2022-03-01 17:44:40|325.9|325.7|325.95|325.75|325.95|325.75|325.9|325.7|0
1646156690000|2022-03-01 17:44:50|326.05|325.8|326.05|325.85|326.05|325.85|326.05|325.8|2
1646156700000|2022-03-01 17:45:00|326|325.9|326.05|325.85|326.05|325.9|326|325.85|3
1646156710000|2022-03-01 17:45:10|326|325.8|325.9|325.65|326|325.8|325.9|325.65|1
1646156720000|2022-03-01 17:45:20|325.85|325.6|325.85|325.6|325.85|325.6|325.8|325.55|0
1646156730000|2022-03-01 17:45:30|325.8||325.85||325.85||325.8||2
1646156740000|2022-03-01 17:45:40|325.8||325.85||325.85||325.8||1
1646156750000|2022-03-01 17:45:50|325.95|325.75|326|325.75|326|325.75|325.9|325.75|1
1646156760000|2022-03-01 17:46:00|325.95|325.7|326|325.75|326|325.75|325.9|325.7|0
1646156770000|2022-03-01 17:46:10|325.9|325.8|326.05|325.8|326.05|325.8|325.9|325.75|2
1646156780000|2022-03-01 17:46:20|||||||||1
1646156790000|2022-03-01 17:46:30||325.75||325.75||325.8||325.75|0
1646156800000|2022-03-01 17:46:40|326|325.8|326|325.8|326|325.8|326|325.75|0
1646156820000|2022-03-01 17:47:00|326.1||326.05||326.15||326.05||2
1646156830000|2022-03-01 17:47:10|326.1||326.1||326.15||326.1||0
1646156840000|2022-03-01 17:47:20|326.05||326.1||326.1||326.05||0
1646156850000|2022-03-01 17:47:30|326.05||326.1||326.1||326.05||0
1646156860000|2022-03-01 17:47:40|326.05||326.05||326.1||326.05||0
1646156870000|2022-03-01 17:47:50|326.1||326.1||326.1||326.05||0
1646156880000|2022-03-01 17:48:00|326.05||326.05||326.1||326.05||0
1646156900000|2022-03-01 17:48:20||325.85||325.85||325.9||325.85|0
1646156910000|2022-03-01 17:48:30|326.1|325.9|326.15|325.95|326.15|325.95|326.1|325.85|2
1646156920000|2022-03-01 17:48:40||325.9||326||326||325.9|0
1646156930000|2022-03-01 17:48:50|326.2||326.25||326.25||326.2||1
1646156940000|2022-03-01 17:49:00||325.95||325.95||326||325.95|0
1646156950000|2022-03-01 17:49:10||326||325.95||326||325.95|0
1646156960000|2022-03-01 17:49:20||326||325.95||326||325.95|0
1646156970000|2022-03-01 17:49:30||326||325.95||326||325.95|0
1646156980000|2022-03-01 17:49:40||326||326||326||325.95|0
1646156990000|2022-03-01 17:49:50||325.95||325.95||326||325.95|0
1646157000000|2022-03-01 17:50:00||326||326||326||325.95|0
1646157010000|2022-03-01 17:50:10||325.95||325.95||326||325.95|0
1646157020000|2022-03-01 17:50:20|326.1|326|326.1|325.85|326.1|326|326.1|325.85|2
1646157030000|2022-03-01 17:50:30||325.9||325.85||325.95||325.85|0
1646157040000|2022-03-01 17:50:40|326.2|325.9|326.15|325.95|326.2|325.95|326.15|325.9|4
1646157050000|2022-03-01 17:50:50||325.9||325.9||325.95||325.9|0
1646157060000|2022-03-01 17:51:00|326.1|325.85|326.1|325.85|326.1|325.85|326.1|325.85|0
1646157070000|2022-03-01 17:51:10|326.05|325.8|326.05|325.8|326.05|325.8|326.05|325.8|0
1646157080000|2022-03-01 17:51:20|326.1||326.05||326.1||326.05||0
1646157090000|2022-03-01 17:51:30|||||||||1
1646157110000|2022-03-01 17:51:50||325.75||325.75||325.75||325.75|0
1646157120000|2022-03-01 17:52:00||325.8||325.75||325.8||325.75|0
1646157140000|2022-03-01 17:52:20|325.85|325.6|325.85|325.6|325.85|325.6|325.8|325.55|3
1646157150000|2022-03-01 17:52:30|325.8||325.85||325.9||325.8||0
1646157160000|2022-03-01 17:52:40|325.9||325.85||325.9||325.85||0
1646157170000|2022-03-01 17:52:50|325.9||325.9||325.9||325.85||0
1646157180000|2022-03-01 17:53:00|325.85||325.8||325.9||325.8||0
1646157190000|2022-03-01 17:53:10|325.85||325.85||325.85||325.8||0
1646157200000|2022-03-01 17:53:20|325.8||325.85||325.85||325.8||0
1646157210000|2022-03-01 17:53:30|325.8||325.85||325.85||325.8||0
1646157230000|2022-03-01 17:53:50|325.8||325.85||325.85||325.8||0
1646157240000|2022-03-01 17:54:00|325.8||325.85||325.85||325.8||0
1646157260000|2022-03-01 17:54:20|325.8||325.85||325.85||325.8||1
1646157270000|2022-03-01 17:54:30|325.8|325.55|325.75|325.55|325.85|325.55|325.75|325.55|1
1646157280000|2022-03-01 17:54:40|325.8||325.75||325.8||325.75||0
1646157290000|2022-03-01 17:54:50|325.8|325.6|325.8|325.6|325.8|325.6|325.75|325.6|0
1646157300000|2022-03-01 17:55:00|325.85||325.85||325.85||325.85||2
1646157320000|2022-03-01 17:55:20|325.8||325.85||325.85||325.8||0
1646157330000|2022-03-01 17:55:30|325.8||325.8||325.85||325.8||0
1646157340000|2022-03-01 17:55:40|325.85|325.55|325.75|325.55|325.85|325.55|325.75|325.55|2
1646157350000|2022-03-01 17:55:50|325.8||325.8||325.8||325.75||1
1646157360000|2022-03-01 17:56:00|325.75||325.75||325.8||325.75||0
1646157370000|2022-03-01 17:56:10|325.7||325.75||325.8||325.7||1
1646157380000|2022-03-01 17:56:20|325.8||325.75||325.8||325.75||0
1646157390000|2022-03-01 17:56:30|325.7|325.5|325.7|325.5|325.75|325.55|325.7|325.5|1
1646157400000|2022-03-01 17:56:40|325.6|325.4|325.6|325.35|325.6|325.4|325.55|325.35|1
1646157410000|2022-03-01 17:56:50|325.55|325.4|325.55|325.35|325.6|325.4|325.55|325.35|1
1646157420000|2022-03-01 17:57:00|325.6|325.4|325.65|325.4|325.65|325.4|325.6|325.35|1
1646157430000|2022-03-01 17:57:10|325.7||325.65||325.7||325.6||0
1646157440000|2022-03-01 17:57:20|325.6|325.45|325.65|325.4|325.65|325.45|325.55|325.4|3
1646157450000|2022-03-01 17:57:30|||||||||1
1646157460000|2022-03-01 17:57:40||325.45||325.45||325.5||325.45|1
1646157470000|2022-03-01 17:57:50|325.7|325.5|325.65|325.45|325.7|325.5|325.65|325.45|0
1646157480000|2022-03-01 17:58:00||325.5||325.45||325.5||325.45|0
1646157490000|2022-03-01 17:58:10||325.5||325.45||325.5||325.45|0
1646157500000|2022-03-01 17:58:20|325.6|325.5|325.65|325.5|325.65|325.5|325.6|325.45|9
1646157510000|2022-03-01 17:58:30|325.6|325.45|325.6|325.45|325.6|325.5|325.6|325.45|0
1646157520000|2022-03-01 17:58:40|325.55|325.35|325.5|325.3|325.55|325.35|325.5|325.3|3
1646157530000|2022-03-01 17:58:50|325.45|325.25|325.5|325.25|325.5|325.25|325.45|325.25|3
1646157540000|2022-03-01 17:59:00|325.45||325.4||325.45||325.4||0
1646157550000|2022-03-01 17:59:10|325.45|325.3|325.45|325.3|325.45|325.3|325.45|325.25|0
1646157560000|2022-03-01 17:59:20|325.4|325.25|325.4|325.25|325.4|325.25|325.4|325.25|3
1646157570000|2022-03-01 17:59:30|325.35|325.2|325.35|325.15|325.4|325.2|325.3|325.15|3
1646157580000|2022-03-01 17:59:40||325.2||325.2||325.2||325.15|9
1646157590000|2022-03-01 17:59:50|325.4||325.35||325.4||325.35||5
1646157600000|2022-03-01 18:00:00|325.3|325.1|325.25|325|325.3|325.15|325.25|325|5
1646157610000|2022-03-01 18:00:10|325.3||325.25||325.3||325.2||1
1646157640000|2022-03-01 18:00:40|325.3|325.1|325.3|325.1|325.3|325.15|325.3|325.1|2
1646157650000|2022-03-01 18:00:50|325.4|325.15|325.4|325.25|325.4|325.25|325.4|325.15|1
1646157660000|2022-03-01 18:01:00|325.45|325.2|325.65|325.4|325.65|325.4|325.45|325.2|8
1646157670000|2022-03-01 18:01:10|325.7||325.7||325.75||325.7||0
1646157680000|2022-03-01 18:01:20|325.65||325.65||325.7||325.65||0
1646157690000|2022-03-01 18:01:30|325.6||325.6||325.65||325.6||0
1646157700000|2022-03-01 18:01:40|325.55||325.6||325.6||325.55||0
1646157710000|2022-03-01 18:01:50|325.55|325.3|325.4|325.25|325.6|325.3|325.4|325.25|3
1646157720000|2022-03-01 18:02:00|325.45|325.2|325.35|325.2|325.45|325.2|325.35|325.2|6
1646157730000|2022-03-01 18:02:10|325.3|325.15|325.3|325.1|325.3|325.15|325.3|325.1|1
1646157740000|2022-03-01 18:02:20||325.15||325.15||325.15||325.15|2
1646157750000|2022-03-01 18:02:30|325.35|325.2|325.35|325.2|325.35|325.2|325.35|325.2|3
1646157760000|2022-03-01 18:02:40|325.3|325.15|325.3|325.1|325.3|325.15|325.3|325.1|8
1646157770000|2022-03-01 18:02:50|325.25|325.05|325.3|325.1|325.3|325.1|325.25|325.05|4
1646157780000|2022-03-01 18:03:00|325.35|325.15|325.35|325.15|325.35|325.2|325.35|325.15|0
1646157790000|2022-03-01 18:03:10|325.3|325.1|325.35|325.15|325.35|325.15|325.3|325.1|0
1646157800000|2022-03-01 18:03:20||325.2||325.15||325.2||325.15|4
1646157810000|2022-03-01 18:03:30||325.2||325.15||325.2||325.15|0
1646157820000|2022-03-01 18:03:40||325.2||325.2||325.2||325.2|0
1646157830000|2022-03-01 18:03:50|325.4||325.4||325.4||325.4||2
1646157840000|2022-03-01 18:04:00||325.25||325.25||325.25||325.25|0
1646157850000|2022-03-01 18:04:10|325.5|325.3|325.55|325.35|325.55|325.35|325.5|325.3|1
1646157860000|2022-03-01 18:04:20|325.5|325.4|325.55|325.35|325.55|325.4|325.5|325.35|1
1646157870000|2022-03-01 18:04:30|325.5||325.5||325.55||325.5||0
1646157880000|2022-03-01 18:04:40|325.45|325.3|325.4|325.2|325.45|325.3|325.4|325.2|6
1646157890000|2022-03-01 18:04:50|325.45||325.45||325.45||325.4||3
1646157900000|2022-03-01 18:05:00|325.4||325.4||325.45||325.4||0
1646157910000|2022-03-01 18:05:10||325.15||325.2||325.2||325.15|0
1646157920000|2022-03-01 18:05:20||325.25||325.25||325.25||325.25|0
1646157930000|2022-03-01 18:05:30|325.45|325.3|325.4|325.2|325.45|325.3|325.4|325.15|3
1646157940000|2022-03-01 18:05:40||325.25||325.2||325.25||325.15|1
1646157950000|2022-03-01 18:05:50|325.45|325.15|325.35|325.15|325.45|325.15|325.35|325.15|0
1646157960000|2022-03-01 18:06:00|325.3|325.2|325.3|325.1|325.4|325.2|325.3|325.1|0
1646157970000|2022-03-01 18:06:10|325.25|325.05|325.25|325.05|325.25|325.05|325.25|325.05|0
1646157980000|2022-03-01 18:06:20|325.2|325|325.15|325|325.2|325|325.15|325|0
1646157990000|2022-03-01 18:06:30||324.95||325||325||324.95|0
1646158000000|2022-03-01 18:06:40|325.25||325.25||325.25||325.25||2
1646158010000|2022-03-01 18:06:50|325.2||325.2||325.25||325.15||0
1646158020000|2022-03-01 18:07:00|325.1|324.95|325|324.8|325.1|324.95|325|324.8|5
1646158030000|2022-03-01 18:07:10|325.05|324.75|325|324.8|325.05|324.8|325|324.75|2
1646158040000|2022-03-01 18:07:20|324.95|324.75|324.9|324.7|325|324.75|324.9|324.7|1
1646158060000|2022-03-01 18:07:40|324.85|324.65|324.85|324.65|324.85|324.65|324.85|324.65|0
1646158070000|2022-03-01 18:07:50|324.8|324.6|324.75|324.6|324.85|324.65|324.75|324.6|2
1646158080000|2022-03-01 18:08:00|324.8|324.65|325|324.8|325|324.8|324.8|324.65|11
1646158090000|2022-03-01 18:08:10|||||||||1
1646158100000|2022-03-01 18:08:20|325.05||325.1||325.15||325.05||0
1646158110000|2022-03-01 18:08:30|325.05||325||325.05||325||1
1646158120000|2022-03-01 18:08:40|325.05||325||325.05||325||0
1646158130000|2022-03-01 18:08:50|325.05||325.05||325.05||325||0
1646158140000|2022-03-01 18:09:00|325||325.05||325.05||325||0
1646158160000|2022-03-01 18:09:20|325.1||325.1||325.1||325.05||3
1646158170000|2022-03-01 18:09:30|325.05|324.85|325.1|324.85|325.1|324.85|325.05|324.85|0
1646158180000|2022-03-01 18:09:40||324.9||324.85||324.9||324.85|0
1646158190000|2022-03-01 18:09:50||324.9||324.9||324.9||324.9|0
1646158200000|2022-03-01 18:10:00||324.85||324.9||324.95||324.85|0
1646158210000|2022-03-01 18:10:10|325.05|324.85|324.95|324.75|325.05|324.85|324.95|324.7|2
1646158230000|2022-03-01 18:10:30|||||||||1
1646158240000|2022-03-01 18:10:40|324.9|324.7|324.9|324.65|324.95|324.75|324.85|324.65|0
1646158250000|2022-03-01 18:10:50|324.85||324.9||324.9||324.85||1
1646158260000|2022-03-01 18:11:00||324.7||324.7||324.75||324.7|0
1646158270000|2022-03-01 18:11:10|324.85|324.75|324.9|324.7|324.9|324.75|324.85|324.7|1
1646158280000|2022-03-01 18:11:20|324.85|324.65|324.85|324.65|324.9|324.65|324.85|324.65|0
1646158290000|2022-03-01 18:11:30|324.8|324.6|324.8|324.6|324.85|324.6|324.8|324.6|1
1646158300000|2022-03-01 18:11:40|324.85||324.8||324.85||324.8||0
1646158310000|2022-03-01 18:11:50|324.7|324.55|324.7|324.5|324.7|324.55|324.65|324.45|2
1646158320000|2022-03-01 18:12:00|324.75|324.55|324.9|324.6|324.95|324.6|324.75|324.55|5
1646158330000|2022-03-01 18:12:10|324.85||324.8||324.85||324.8||0
1646158340000|2022-03-01 18:12:20|324.85|324.5|324.8|324.55|324.85|324.6|324.7|324.5|1
1646158350000|2022-03-01 18:12:30|324.75|324.6|324.8|324.55|324.8|324.6|324.75|324.55|0
1646158360000|2022-03-01 18:12:40||324.6||324.65||324.65||324.55|0
1646158370000|2022-03-01 18:12:50|324.75|324.55|324.75|324.55|324.75|324.55|324.75|324.55|4
1646158380000|2022-03-01 18:13:00|324.7|324.6|324.75|324.55|324.8|324.6|324.7|324.55|0
1646158390000|2022-03-01 18:13:10|324.8||324.8||324.8||324.75||0
1646158400000|2022-03-01 18:13:20|324.75|324.6|324.8|324.6|324.8|324.6|324.75|324.55|0
1646158410000|2022-03-01 18:13:30|324.75|324.55|324.8|324.55|324.8|324.55|324.75|324.5|1
1646158420000|2022-03-01 18:13:40|324.75||324.75||324.8||324.75||0
1646158430000|2022-03-01 18:13:50|324.8|324.5|324.75|324.5|324.8|324.55|324.7|324.5|1
1646158440000|2022-03-01 18:14:00|324.7|324.55|324.75|324.55|324.75|324.6|324.7|324.5|0
1646158450000|2022-03-01 18:14:10||324.6||324.55||324.6||324.55|0
1646158460000|2022-03-01 18:14:20|324.7|324.5|324.55|324.35|324.75|324.5|324.5|324.35|1
1646158470000|2022-03-01 18:14:30|324.6|324.4|324.5|324.3|324.6|324.4|324.5|324.25|1
1646158480000|2022-03-01 18:14:40|324.6|324.35|324.6|324.4|324.6|324.45|324.6|324.35|7
1646158490000|2022-03-01 18:14:50||324.45||324.45||324.45||324.45|0
1646158500000|2022-03-01 18:15:00|324.65|324.5|324.7|324.5|324.8|324.55|324.65|324.45|5
1646158510000|2022-03-01 18:15:10|324.65|324.45|324.65|324.45|324.65|324.45|324.6|324.45|0
1646158520000|2022-03-01 18:15:20|324.6|324.4|324.5|324.25|324.6|324.4|324.5|324.25|2
1646158530000|2022-03-01 18:15:30|324.45|324.3|324.5|324.3|324.55|324.35|324.45|324.3|5
1646158540000|2022-03-01 18:15:40||324.35||324.35||324.35||324.35|1
1646158550000|2022-03-01 18:15:50|324.45|324.3|324.5|324.3|324.5|324.3|324.45|324.3|0
1646158560000|2022-03-01 18:16:00|324.45|324.25|324.45|324.25|324.5|324.3|324.45|324.25|3
1646158570000|2022-03-01 18:16:10|324.5|324.3|324.5|324.35|324.5|324.35|324.45|324.3|1
1646158580000|2022-03-01 18:16:20|324.45|324.25|324.45|324.2|324.5|324.25|324.45|324.2|4
1646158590000|2022-03-01 18:16:30|324.4|324.15|324.4|324.15|324.45|324.15|324.4|324.15|1
1646158600000|2022-03-01 18:16:40||324.2||324.2||324.2||324.15|0
1646158690000|2022-03-01 18:18:10||324.25||324.25||324.25||324.25|1
1646158700000|2022-03-01 18:18:20||324.2||324.2||324.2||324.2|3
1646158730000|2022-03-01 18:18:50|324.45|324.3|324.45|324.2|324.45|324.3|324.45|324.2|3
1646158740000|2022-03-01 18:19:00|324.4||324.4||324.45||324.4||0
1646158750000|2022-03-01 18:19:10|324.45||324.4||324.45||324.4||0
1646158760000|2022-03-01 18:19:20|324.45||324.4||324.45||324.4||0
1646158770000|2022-03-01 18:19:30|324.45|324.15|324.4|324.2|324.45|324.2|324.4|324.15|1
1646158780000|2022-03-01 18:19:40||324.15||324.15||324.2||324.15|0
1646158790000|2022-03-01 18:19:50||324.2||324.15||324.2||324.15|0
1646158800000|2022-03-01 18:20:00|324.45|324.2|324.45|324.3|324.45|324.3|324.45|324.2|1
1646158810000|2022-03-01 18:20:10|324.5|324.35|324.6|324.35|324.6|324.45|324.5|324.35|4
1646158820000|2022-03-01 18:20:20||324.4||324.35||324.4||324.3|0
1646158830000|2022-03-01 18:20:30||324.4||324.35||324.4||324.35|0
1646158840000|2022-03-01 18:20:40||324.4||324.35||324.4||324.35|0
1646158850000|2022-03-01 18:20:50||324.3||324.3||324.3||324.3|0
1646158860000|2022-03-01 18:21:00||324.35||324.35||324.4||324.35|0
1646158870000|2022-03-01 18:21:10||324.3||324.3||324.3||324.3|0
1646158880000|2022-03-01 18:21:20||324.35||324.3||324.35||324.3|0
1646158890000|2022-03-01 18:21:30||324.25||324.25||324.25||324.25|0
1646158910000|2022-03-01 18:21:50||324.3||324.3||324.3||324.3|0
1646158930000|2022-03-01 18:22:10||324.25||324.25||324.25||324.25|0
1646158940000|2022-03-01 18:22:20||324.3||324.3||324.3||324.3|0
1646158950000|2022-03-01 18:22:30||324.35||324.3||324.35||324.3|0
1646158960000|2022-03-01 18:22:40||324.25||324.25||324.25||324.25|0
1646158970000|2022-03-01 18:22:50||324.3||324.3||324.35||324.3|0
1646158980000|2022-03-01 18:23:00||324.25||324.25||324.25||324.25|0
1646158990000|2022-03-01 18:23:10||324.3||324.3||324.3||324.3|0
1646159010000|2022-03-01 18:23:30||324.25||324.25||324.3||324.25|0
1646159020000|2022-03-01 18:23:40||324.3||324.25||324.3||324.25|0
1646159050000|2022-03-01 18:24:10||324.2||324.2||324.2||324.2|1
1646159060000|2022-03-01 18:24:20||324.15||324.2||324.2||324.15|1
1646159070000|2022-03-01 18:24:30||324.15||324.15||324.15||324.15|0
1646159080000|2022-03-01 18:24:40||324.2||324.2||324.2||324.2|0
1646159090000|2022-03-01 18:24:50||324.15||324.15||324.15||324.15|0
1646159130000|2022-03-01 18:25:30||324.1||324.1||324.1||324.1|1
1646159160000|2022-03-01 18:26:00||324.15||324.1||324.2||324.1|1
1646159170000|2022-03-01 18:26:10||324.15||324.05||324.15||324.05|1
1646159180000|2022-03-01 18:26:20|324.45|324|324.25|323.95|324.45|324|324.25|323.95|0
1646159210000|2022-03-01 18:26:50|324.2|324|324.2|323.95|324.2|324|324.2|323.95|5
1646159220000|2022-03-01 18:27:00|324.1|323.85|324.05|323.75|324.1|323.85|324.05|323.75|19
1646159240000|2022-03-01 18:27:20|324.1|323.85|324.05|323.75|324.1|323.9|324.05|323.75|1
1646159250000|2022-03-01 18:27:30|324.1|323.9|324.1|323.95|324.1|323.95|324.1|323.9|4
1646159260000|2022-03-01 18:27:40|324.15|323.9|324.15|323.95|324.15|323.95|324.15|323.9|9
1646159270000|2022-03-01 18:27:50|324.1|323.9|324.1|323.95|324.1|323.95|324.1|323.9|3
1646159280000|2022-03-01 18:28:00|324.15|324|324.15|323.85|324.15|324|324.1|323.85|3
1646159290000|2022-03-01 18:28:10|324.1|323.9|324.1|323.9|324.1|323.9|324.1|323.8|0
1646159300000|2022-03-01 18:28:20|324.15||324.05||324.15||324.05||1
1646159310000|2022-03-01 18:28:30|324|323.75|323.9|323.75|324|323.75|323.9|323.75|0
1646159320000|2022-03-01 18:28:40|323.95|323.8|323.95|323.8|324|323.8|323.95|323.8|2
1646159330000|2022-03-01 18:28:50|324||324||324||324||3
1646159340000|2022-03-01 18:29:00||323.75||323.75||323.75||323.75|1
1646159350000|2022-03-01 18:29:10|323.95|323.7|323.95|323.75|323.95|323.75|323.9|323.7|1
1646159360000|2022-03-01 18:29:20|323.9|323.7|323.9|323.7|323.95|323.75|323.9|323.7|0
1646159370000|2022-03-01 18:29:30||323.75||323.75||323.75||323.7|0
1646159380000|2022-03-01 18:29:40|323.95||323.95||323.95||323.9||1
1646159390000|2022-03-01 18:29:50|323.9||323.95||323.95||323.9||0
1646159400000|2022-03-01 18:30:00|323.9||323.95||323.95||323.9||0
1646159410000|2022-03-01 18:30:10|324|323.85|324.05|323.9|324.05|323.9|324|323.85|4
1646159420000|2022-03-01 18:30:20|324.1|323.95|324.2|324|324.2|324|324.1|323.95|4
1646159430000|2022-03-01 18:30:30|324.15|323.9|324.1|323.9|324.2|323.9|324.1|323.9|3
1646159440000|2022-03-01 18:30:40|324.15|323.95|324.15|323.95|324.15|323.95|324.15|323.95|0
1646159450000|2022-03-01 18:30:50|324.2|324|324.2|324|324.2|324|324.2|323.95|0
1646159460000|2022-03-01 18:31:00||323.95||323.9||324||323.9|0
1646159470000|2022-03-01 18:31:10||323.95||323.95||324||323.9|0
1646159480000|2022-03-01 18:31:20||324||324||324||324|0
1646159490000|2022-03-01 18:31:30||324.05||324.05||324.05||324.05|0
1646159500000|2022-03-01 18:31:40|324.3|324|324.25|324.05|324.3|324.1|324.25|324|2
1646159510000|2022-03-01 18:31:50|324.3|324.1|324.25|324.05|324.3|324.1|324.25|324.05|0
1646159520000|2022-03-01 18:32:00|324.3|324|324.2|324|324.3|324|324.2|323.95|0
1646159530000|2022-03-01 18:32:10|324.25|323.95|324.15|323.95|324.25|323.95|324.15|323.95|0
1646159540000|2022-03-01 18:32:20|324.2||324.15||324.2||324.15||0
1646159550000|2022-03-01 18:32:30|324.2|324|324.2|324|324.2|324|324.15|324|0
1646159560000|2022-03-01 18:32:40|324.15||324.2||324.2||324.15||0
1646159580000|2022-03-01 18:33:00|324.15||324.15||324.15||324.15||0
1646159590000|2022-03-01 18:33:10|324.2||324.2||324.2||324.15||0
1646159600000|2022-03-01 18:33:20|324.15|323.95|324.2|324|324.2|324|324.1|323.9|1
1646159620000|2022-03-01 18:33:40||324.05||324.05||324.05||324.05|0
1646159630000|2022-03-01 18:33:50|324.3|324.1|324.5|324.2|324.5|324.2|324.3|324.1|2
1646159640000|2022-03-01 18:34:00|324.45||324.45||324.5||324.45||0
1646159650000|2022-03-01 18:34:10|324.5||324.5||324.5||324.45||0
1646159660000|2022-03-01 18:34:20|324.45||324.4||324.45||324.4||0
1646159670000|2022-03-01 18:34:30|324.45||324.4||324.45||324.4||0
1646159680000|2022-03-01 18:34:40|324.45|324.15|324.2|324.05|324.45|324.15|324.2|324.05|0
1646159690000|2022-03-01 18:34:50|324.3|324|324.25|324|324.3|324|324.2|324|1
1646159700000|2022-03-01 18:35:00|324.2|323.95|324.2|323.95|324.25|324|324.2|323.95|0
1646159710000|2022-03-01 18:35:10||324||324||324||323.95|0
1646159720000|2022-03-01 18:35:20|324.15|323.95|324.2|323.9|324.2|324|324.15|323.9|0
1646159730000|2022-03-01 18:35:30|324.15|323.95|324.2|323.9|324.2|323.95|324.15|323.9|0
1646159740000|2022-03-01 18:35:40|324.15|323.95|324.2|324|324.2|324.05|324.15|323.9|0
1646159750000|2022-03-01 18:35:50|324.3|324.1|324.4|324.15|324.4|324.15|324.3|324.05|2
1646159760000|2022-03-01 18:36:00|324.35|324.1|324.3|324.1|324.35|324.15|324.3|324.05|0
1646159770000|2022-03-01 18:36:10|324.35|324.15|324.35|324.15|324.35|324.15|324.3|324.15|0
1646159780000|2022-03-01 18:36:20|324.4|324.2|324.4|324.2|324.45|324.2|324.4|324.15|1
1646159790000|2022-03-01 18:36:30|324.35|324.15|324.4|324.2|324.4|324.2|324.35|324.15|0
1646159800000|2022-03-01 18:36:40|324.45||324.45||324.5||324.45||0
1646159810000|2022-03-01 18:36:50|324.4|324.15|324.4|324.15|324.4|324.2|324.35|324.1|0
1646159820000|2022-03-01 18:37:00|324.45|324.2|324.6|324.35|324.6|324.35|324.45|324.2|3
1646159830000|2022-03-01 18:37:10||324.3||324.3||324.35||324.3|0
1646159840000|2022-03-01 18:37:20||324.25||324.35||324.35||324.25|0
1646159850000|2022-03-01 18:37:30||324.4||324.35||324.4||324.35|0
1646159860000|2022-03-01 18:37:40|324.7|324.4|324.7|324.45|324.7|324.5|324.7|324.35|1
1646159870000|2022-03-01 18:37:50||324.5||324.4||324.5||324.4|2
1646159880000|2022-03-01 18:38:00|324.65|324.35|324.6|324.35|324.65|324.35|324.55|324.35|0
1646159890000|2022-03-01 18:38:10|324.65|324.4|324.65|324.4|324.65|324.4|324.65|324.4|0
1646159900000|2022-03-01 18:38:20|324.7|324.35|324.6|324.35|324.7|324.35|324.6|324.35|0
1646159910000|2022-03-01 18:38:30|324.55|324.3|324.55|324.3|324.6|324.3|324.5|324.3|0
1646159920000|2022-03-01 18:38:40|324.6|324.35|324.6|324.35|324.6|324.35|324.55|324.3|0
1646159930000|2022-03-01 18:38:50|324.55|324.3|324.55|324.3|324.6|324.35|324.5|324.3|0
1646159940000|2022-03-01 18:39:00|324.6|324.35|324.55|324.3|324.6|324.35|324.55|324.3|1
1646159950000|2022-03-01 18:39:10|324.5|324.35|324.55|324.35|324.55|324.35|324.5|324.3|0
1646159960000|2022-03-01 18:39:20||324.4||324.4||324.4||324.4|0
1646159970000|2022-03-01 18:39:30|324.6|324.35|324.6|324.35|324.6|324.4|324.6|324.35|1
1646159980000|2022-03-01 18:39:40|324.65|324.4|324.65|324.4|324.65|324.4|324.6|324.35|0
1646159990000|2022-03-01 18:39:50|324.6||324.6||324.65||324.6||0
1646160000000|2022-03-01 18:40:00|324.65|324.35|324.55|324.4|324.65|324.45|324.55|324.35|5
1646160010000|2022-03-01 18:40:10|||||||||2
1646160020000|2022-03-01 18:40:20|324.65||324.65||324.7||324.65||1
1646160030000|2022-03-01 18:40:30|324.6|324.45|324.7|324.5|324.7|324.5|324.6|324.45|1
1646160040000|2022-03-01 18:40:40|324.65|324.4|324.6|324.4|324.7|324.4|324.6|324.4|4
1646160050000|2022-03-01 18:40:50||324.45||324.45||324.45||324.45|0
1646160060000|2022-03-01 18:41:00|324.65|324.5|324.6|324.35|324.65|324.5|324.6|324.35|3
1646160070000|2022-03-01 18:41:10|324.55|324.4|324.6|324.4|324.6|324.4|324.55|324.35|1
1646160080000|2022-03-01 18:41:20|324.55|324.35|324.5|324.3|324.6|324.35|324.45|324.25|1
1646160090000|2022-03-01 18:41:30|324.45|324.25|324.45|324.25|324.45|324.25|324.45|324.25|0
1646160100000|2022-03-01 18:41:40|324.4|324.2|324.4|324.2|324.4|324.2|324.35|324.2|5
1646160110000|2022-03-01 18:41:50|324.45||324.45||324.45||324.45||1
1646160120000|2022-03-01 18:42:00|324.4|324.15|324.4|324.15|324.4|324.15|324.4|324.15|0
1646160130000|2022-03-01 18:42:10|324.35|324.1|324.35|324.1|324.4|324.2|324.35|324.1|0
1646160140000|2022-03-01 18:42:20|324.4|324.15|324.3|324.1|324.4|324.15|324.3|324.1|0
1646160150000|2022-03-01 18:42:30|324.35|324.15|324.3|324.1|324.35|324.15|324.25|324.05|0
1646160160000|2022-03-01 18:42:40|324.25|324.05|324.25|324.05|324.3|324.1|324.25|324.05|0
1646160170000|2022-03-01 18:42:50|324.2|324|324.2|323.95|324.2|324|324.15|323.95|0
1646160180000|2022-03-01 18:43:00|324.15|323.9|324.05|323.85|324.15|323.95|324.05|323.85|0
1646160190000|2022-03-01 18:43:10|324.1|323.9|324.05|323.9|324.1|323.9|324.05|323.85|0
1646160200000|2022-03-01 18:43:20|324.1|323.85|324.1|323.95|324.1|323.95|324.1|323.85|6
1646160210000|2022-03-01 18:43:30|324.05|323.9|324.1|323.9|324.1|323.9|324.05|323.85|0
1646160220000|2022-03-01 18:43:40||323.85||323.9||323.95||323.85|0
1646160230000|2022-03-01 18:43:50||323.95||323.9||323.95||323.9|0
1646160240000|2022-03-01 18:44:00|324.05|323.85|324.1|323.85|324.1|323.9|324|323.85|0
1646160250000|2022-03-01 18:44:10|324.05|323.9|324.1|323.85|324.1|323.9|324.05|323.85|0
1646160260000|2022-03-01 18:44:20|324.05|323.9|324.05|323.85|324.1|323.9|324.05|323.85|1
1646160270000|2022-03-01 18:44:30||323.9||323.9||323.9||323.85|0
1646160280000|2022-03-01 18:44:40|324.1|323.85|324.1|323.9|324.1|323.9|324.1|323.85|1
1646160290000|2022-03-01 18:44:50|324.05|323.85|324.1|323.9|324.1|323.9|324.05|323.85|0
1646160300000|2022-03-01 18:45:00|324.05|323.85|324.1|323.9|324.1|323.95|324.05|323.85|1
1646160310000|2022-03-01 18:45:10||323.95||323.95||323.95||323.9|0
1646160320000|2022-03-01 18:45:20|324.2|324|324.25|324|324.25|324|324.2|324|2
1646160330000|2022-03-01 18:45:30|324.3||324.35||324.35||324.25||0
1646160340000|2022-03-01 18:45:40|324.3||324.25||324.35||324.25||0
1646160360000|2022-03-01 18:46:00||323.95||323.95||324||323.95|0
1646160370000|2022-03-01 18:46:10||323.9||323.9||323.9||323.9|0
1646160420000|2022-03-01 18:47:00||323.95||323.9||324||323.9|0
1646160430000|2022-03-01 18:47:10||323.85||323.85||323.85||323.85|0
1646160440000|2022-03-01 18:47:20|324.15|323.9|324.15|323.95|324.15|323.95|324.15|323.85|0
1646160450000|2022-03-01 18:47:30|324.1|323.9|324.1|323.85|324.1|323.95|324.1|323.85|0
1646160460000|2022-03-01 18:47:40|324.05|323.8|324.05|323.8|324.05|323.8|324.05|323.8|0
1646160480000|2022-03-01 18:48:00||323.85||323.8||323.9||323.8|1
1646160490000|2022-03-01 18:48:10||323.75||323.75||323.75||323.75|0
1646160500000|2022-03-01 18:48:20|324||324||324||324||0
1646160510000|2022-03-01 18:48:30|324.05|323.8|323.95|323.7|324.05|323.85|323.95|323.7|0
1646160520000|2022-03-01 18:48:40|323.9||323.9||323.9||323.9||0
1646160530000|2022-03-01 18:48:50|323.85|323.65|323.85|323.7|323.85|323.7|323.85|323.65|1
1646160540000|2022-03-01 18:49:00|323.9|323.65|324|323.75|324|323.75|323.9|323.65|0
1646160550000|2022-03-01 18:49:10|323.95|323.7|323.95|323.7|323.95|323.7|323.95|323.65|1
1646160560000|2022-03-01 18:49:20|323.9|323.65|323.85|323.65|323.9|323.7|323.85|323.65|1
1646160600000|2022-03-01 18:50:00||323.7||323.65||323.7||323.65|1
1646160610000|2022-03-01 18:50:10|323.8|323.6|323.8|323.6|323.8|323.6|323.75|323.6|2
1646160620000|2022-03-01 18:50:20|323.9|323.65|323.9|323.7|323.9|323.7|323.9|323.65|7
1646160630000|2022-03-01 18:50:30|323.85|323.65|323.85|323.65|323.85|323.65|323.85|323.65|0
1646160640000|2022-03-01 18:50:40|323.9|323.7|323.85|323.7|323.9|323.7|323.85|323.65|0
1646160650000|2022-03-01 18:50:50|323.9|323.65|323.95|323.75|323.95|323.75|323.85|323.65|0
1646160660000|2022-03-01 18:51:00|324.05|323.8|324.05|323.85|324.05|323.85|324|323.8|6
1646160670000|2022-03-01 18:51:10|324|323.9|324|323.85|324.05|323.9|324|323.85|2
1646160680000|2022-03-01 18:51:20|324.05|323.7|323.95|323.7|324.05|323.7|323.95|323.7|6
1646160690000|2022-03-01 18:51:30||323.75||323.8||323.8||323.7|0
1646160700000|2022-03-01 18:51:40||323.75||323.75||323.8||323.75|1
1646160710000|2022-03-01 18:51:50||323.7||323.7||323.75||323.7|0
1646160720000|2022-03-01 18:52:00||323.75||323.7||323.75||323.7|0
1646160730000|2022-03-01 18:52:10||323.75||323.75||323.75||323.75|0
1646160740000|2022-03-01 18:52:20||323.7||323.7||323.75||323.7|0
1646160750000|2022-03-01 18:52:30||323.65||323.7||323.75||323.65|0
1646160760000|2022-03-01 18:52:40||323.65||323.65||323.7||323.65|0
1646160770000|2022-03-01 18:52:50||323.7||323.65||323.75||323.65|0
1646160780000|2022-03-01 18:53:00||323.7||323.7||323.7||323.65|0
1646160790000|2022-03-01 18:53:10||323.75||323.7||323.75||323.7|0
1646160800000|2022-03-01 18:53:20||323.75||323.75||323.75||323.7|0
1646160810000|2022-03-01 18:53:30||323.7||323.65||323.75||323.65|0
1646160820000|2022-03-01 18:53:40||323.7||323.7||323.7||323.65|0
1646160830000|2022-03-01 18:53:50||323.75||323.75||323.75||323.7|0
1646160840000|2022-03-01 18:54:00||323.7||323.7||323.7||323.65|1
1646160850000|2022-03-01 18:54:10||323.75||323.7||323.75||323.7|0
1646160860000|2022-03-01 18:54:20|324|323.75|324|323.8|324|323.85|324|323.75|4
1646160870000|2022-03-01 18:54:30|323.95||324||324||323.95||0
1646160880000|2022-03-01 18:54:40||323.85||323.8||323.85||323.8|0
1646160890000|2022-03-01 18:54:50||323.85||323.85||323.85||323.8|0
1646160900000|2022-03-01 18:55:00|324.05||324||324.05||324||1
1646160910000|2022-03-01 18:55:10|324.05||324||324.05||324||0
1646160920000|2022-03-01 18:55:20|324.05||324.05||324.05||324||0
1646160930000|2022-03-01 18:55:30|324||324.05||324.05||324||0
1646160940000|2022-03-01 18:55:40|324||324||324||324||0
1646160950000|2022-03-01 18:55:50|324.05||324||324.05||324||0
1646160960000|2022-03-01 18:56:00|324.05||324||324.05||324||0
1646160970000|2022-03-01 18:56:10|323.95|323.75|323.9|323.75|323.95|323.75|323.9|323.7|3
1646160980000|2022-03-01 18:56:20|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|1
1646160990000|2022-03-01 18:56:30|324.05|323.85|324.05|323.85|324.05|323.85|324|323.8|2
1646161000000|2022-03-01 18:56:40|324|323.9|324.05|323.85|324.05|323.9|324|323.8|1
1646161020000|2022-03-01 18:57:00|324|323.8|324.05|323.9|324.05|323.9|324|323.8|1
1646161030000|2022-03-01 18:57:10|324.15|323.95|324.05|323.85|324.15|323.95|324.05|323.85|1
1646161040000|2022-03-01 18:57:20|324|323.8|324|323.85|324.05|323.85|324|323.8|0
1646161050000|2022-03-01 18:57:30|324.1|323.9|324.1|323.9|324.1|323.9|324.05|323.9|5
1646161060000|2022-03-01 18:57:40||323.85||323.9||323.9||323.85|0
1646161070000|2022-03-01 18:57:50|324.05|323.85|324|323.8|324.1|323.9|324|323.8|0
1646161080000|2022-03-01 18:58:00|324.05|323.85|324.05|323.85|324.05|323.85|324|323.8|0
1646161090000|2022-03-01 18:58:10|324|323.8|324|323.8|324.05|323.85|324|323.8|0
1646161100000|2022-03-01 18:58:20|324.05|323.85|324.05|323.9|324.05|323.9|324.05|323.85|0
1646161110000|2022-03-01 18:58:30||323.85||323.9||323.9||323.85|0
1646161120000|2022-03-01 18:58:40||323.85||323.85||323.85||323.85|0
1646161130000|2022-03-01 18:58:50||323.9||323.85||323.9||323.85|0
1646161140000|2022-03-01 18:59:00|324||324||324.05||324||0
1646161150000|2022-03-01 18:59:10|324.05|323.75|323.95|323.75|324.05|323.75|323.95|323.75|1
1646161160000|2022-03-01 18:59:20|323.9|323.7|323.9|323.7|323.95|323.75|323.9|323.7|0
1646161170000|2022-03-01 18:59:30|323.95|323.75|323.9|323.7|323.95|323.75|323.85|323.7|0
1646161180000|2022-03-01 18:59:40|323.85|323.65|323.9|323.7|323.9|323.7|323.85|323.65|0
1646161190000|2022-03-01 18:59:50|323.95|323.65|323.9|323.7|323.95|323.7|323.9|323.65|0
1646161200000|2022-03-01 19:00:00|323.95|323.65|323.95|323.75|324|323.75|323.95|323.65|0
1646161210000|2022-03-01 19:00:10|324||323.9||324||323.9||0
1646161220000|2022-03-01 19:00:20|323.95|323.8|323.95|323.8|324|323.8|323.95|323.8|5
1646161230000|2022-03-01 19:00:30|324|323.85|324|323.85|324|323.85|324|323.85|3
1646161240000|2022-03-01 19:00:40|323.9|323.7|323.9|323.7|323.95|323.75|323.9|323.7|2
1646161250000|2022-03-01 19:00:50|323.95||323.9||323.95||323.9||0
1646161260000|2022-03-01 19:01:00|323.85|323.65|323.85|323.65|323.9|323.65|323.8|323.6|0
1646161270000|2022-03-01 19:01:10|323.8|323.6|323.8|323.6|323.85|323.65|323.8|323.6|1
1646161280000|2022-03-01 19:01:20|323.75|323.65|323.75|323.6|323.75|323.65|323.75|323.6|0
1646161290000|2022-03-01 19:01:30|323.85|323.65|323.8|323.6|323.85|323.65|323.8|323.6|1
1646161300000|2022-03-01 19:01:40||323.65||323.65||323.65||323.6|0
1646161310000|2022-03-01 19:01:50|323.9||323.85||323.9||323.85||5
1646161320000|2022-03-01 19:02:00|323.9|323.6|323.8|323.55|323.9|323.65|323.75|323.55|1
1646161330000|2022-03-01 19:02:10|323.75||323.75||323.8||323.75||0
1646161340000|2022-03-01 19:02:20|323.8||323.75||323.8||323.75||0
1646161350000|2022-03-01 19:02:30|323.8||323.8||323.8||323.75||0
1646161370000|2022-03-01 19:02:50|323.75||323.8||323.8||323.75||0
1646161380000|2022-03-01 19:03:00|323.75||323.75||323.8||323.75||0
1646161390000|2022-03-01 19:03:10|323.8||323.75||323.8||323.75||0
1646161420000|2022-03-01 19:03:40|323.7||323.85||323.85||323.7||2
1646161480000|2022-03-01 19:04:40|323.95|323.75|324.05|323.75|324.05|323.75|323.95|323.75|2
1646161490000|2022-03-01 19:04:50|324||324.05||324.05||324||14
1646161500000|2022-03-01 19:05:00|324|323.7|323.95|323.75|324|323.75|323.95|323.7|0
1646161510000|2022-03-01 19:05:10|324||324||324||324||0
1646161520000|2022-03-01 19:05:20|324.05||324.05||324.05||324||1
1646161540000|2022-03-01 19:05:40|324||324.05||324.05||324||0
1646161550000|2022-03-01 19:05:50|324||324.05||324.05||324||0
1646161560000|2022-03-01 19:06:00|324||324.05||324.05||324||0
1646161570000|2022-03-01 19:06:10|324||324||324.05||324||0
1646161580000|2022-03-01 19:06:20|324.05||324.05||324.05||324||0
1646161590000|2022-03-01 19:06:30|324||324.05||324.05||324||0
1646161600000|2022-03-01 19:06:40|324||324||324.05||324||0
1646161610000|2022-03-01 19:06:50|323.95|323.7|323.9|323.65|324|323.7|323.9|323.65|3
1646161620000|2022-03-01 19:07:00|323.85|323.6|323.85|323.65|323.9|323.65|323.85|323.6|0
1646161630000|2022-03-01 19:07:10||323.6||323.6||323.65||323.6|0
1646161660000|2022-03-01 19:07:40||323.55||323.55||323.55||323.55|0
1646161680000|2022-03-01 19:08:00|||||||||1
1646161700000|2022-03-01 19:08:20|323.8||323.85||323.85||323.8||0
1646161730000|2022-03-01 19:08:50|323.8||323.85||323.85||323.8||0
1646161740000|2022-03-01 19:09:00|323.8||323.8||323.85||323.8||0
1646161750000|2022-03-01 19:09:10|323.75|323.5|323.75|323.45|323.75|323.5|323.7|323.45|1
1646161760000|2022-03-01 19:09:20|323.7|323.5|323.7|323.55|323.7|323.55|323.7|323.5|0
1646161780000|2022-03-01 19:09:40|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|5
1646161790000|2022-03-01 19:09:50|323.8|323.55|323.8|323.55|323.8|323.55|323.75|323.55|6
1646161800000|2022-03-01 19:10:00|323.75|323.5|323.8|323.55|323.8|323.55|323.75|323.5|0
1646161810000|2022-03-01 19:10:10|323.75|323.5|323.7|323.5|323.8|323.55|323.7|323.5|0
1646161820000|2022-03-01 19:10:20|323.75|323.55|323.75|323.55|323.75|323.55|323.7|323.5|0
1646161850000|2022-03-01 19:10:50|323.7|323.5|323.75|323.5|323.75|323.5|323.7|323.5|0
1646161860000|2022-03-01 19:11:00|323.7|323.55|323.7|323.45|323.75|323.55|323.7|323.45|1
1646161870000|2022-03-01 19:11:10|323.65||323.65||323.7||323.65||0
1646161880000|2022-03-01 19:11:20|323.6||323.6||323.6||323.6||0
1646161890000|2022-03-01 19:11:30|323.55|323.35|323.55|323.35|323.6|323.35|323.55|323.35|10
1646161900000|2022-03-01 19:11:40|323.6|323.3|323.45|323.3|323.6|323.3|323.45|323.3|1
1646161910000|2022-03-01 19:11:50|323.5||323.5||323.5||323.45||1
1646161920000|2022-03-01 19:12:00|323.45||323.45||323.5||323.45||0
1646161930000|2022-03-01 19:12:10|323.5|323.35|323.5|323.3|323.5|323.35|323.45|323.3|0
1646161940000|2022-03-01 19:12:20||323.35||323.3||323.35||323.3|0
1646161950000|2022-03-01 19:12:30||323.35||323.3||323.35||323.3|0
1646161960000|2022-03-01 19:12:40|323.55|323.35|323.7|323.45|323.7|323.5|323.55|323.35|7
1646161970000|2022-03-01 19:12:50|323.75|323.5|323.65|323.45|323.75|323.55|323.65|323.45|3
1646161980000|2022-03-01 19:13:00|323.7|323.4|323.55|323.35|323.7|323.45|323.55|323.35|1
1646161990000|2022-03-01 19:13:10|323.6||323.65||323.65||323.6||0
1646162000000|2022-03-01 19:13:20|323.6||323.65||323.65||323.6||0
1646162010000|2022-03-01 19:13:30|323.6||323.6||323.65||323.6||0
1646162020000|2022-03-01 19:13:40|323.65||323.6||323.65||323.6||0
1646162040000|2022-03-01 19:14:00|323.65|323.45|323.6|323.35|323.65|323.45|323.6|323.35|1
1646162050000|2022-03-01 19:14:10|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.35|0
1646162060000|2022-03-01 19:14:20|323.6|323.45|323.65|323.4|323.65|323.5|323.6|323.4|7
1646162070000|2022-03-01 19:14:30||323.45||323.4||323.45||323.4|0
1646162080000|2022-03-01 19:14:40||323.45||323.45||323.45||323.4|0
1646162100000|2022-03-01 19:15:00|323.7|323.5|323.8|323.55|323.8|323.55|323.7|323.5|0
1646162110000|2022-03-01 19:15:10||323.5||323.55||323.55||323.5|0
1646162120000|2022-03-01 19:15:20||323.5||323.55||323.55||323.5|0
1646162130000|2022-03-01 19:15:30||323.5||323.5||323.5||323.5|0
1646162140000|2022-03-01 19:15:40||323.45||323.55||323.55||323.45|0
1646162160000|2022-03-01 19:16:00||323.5||323.45||323.5||323.45|0
1646162190000|2022-03-01 19:16:30||323.4||323.4||323.4||323.4|0
1646162220000|2022-03-01 19:17:00||323.3||323.3||323.3||323.3|0
1646162230000|2022-03-01 19:17:10||323.35||323.35||323.35||323.35|0
1646162280000|2022-03-01 19:18:00|324.05|323.8|324.05|323.8|324.05|323.8|324.05|323.8|6
1646162290000|2022-03-01 19:18:10||323.85||323.75||323.85||323.75|3
1646162300000|2022-03-01 19:18:20|324|323.7|324|323.65|324|323.7|324|323.6|0
1646162310000|2022-03-01 19:18:30||323.7||323.75||323.75||323.7|0
1646162320000|2022-03-01 19:18:40||323.7||323.75||323.75||323.7|0
1646162330000|2022-03-01 19:18:50||323.7||323.65||323.75||323.65|0
1646162340000|2022-03-01 19:19:00||323.7||323.75||323.75||323.7|0
1646162400000|2022-03-01 19:20:00|324.1|323.7|324.1|323.75|324.1|323.75|324.1|323.7|1
1646162410000|2022-03-01 19:20:10|324.05||324||324.05||324||0
1646162420000|2022-03-01 19:20:20||323.65||323.7||323.75||323.65|0
1646162430000|2022-03-01 19:20:30||323.75||323.8||323.8||323.75|0
1646162460000|2022-03-01 19:21:00|324.05|323.85|324.05|323.9|324.05|323.9|324.05|323.8|0
1646162470000|2022-03-01 19:21:10||323.85||323.9||323.9||323.8|0
1646162480000|2022-03-01 19:21:20|324.1|323.95|324.2|324|324.2|324.05|324.1|323.95|3
1646162490000|2022-03-01 19:21:30|324.25||324.2||324.25||324.2||1
1646162520000|2022-03-01 19:22:00|324.25||324.25||324.25||324.2||2
1646162530000|2022-03-01 19:22:10|324.3||324.35||324.35||324.3||0
1646162540000|2022-03-01 19:22:20|324.4|324.4|324.55|324.4|324.6|324.4|324.4|324.35|6
1646162550000|2022-03-01 19:22:30||324.35||324.35||324.35||324.35|4
1646162560000|2022-03-01 19:22:40|324.6|324.4|324.6|324.4|324.6|324.4|324.6|324.4|0
1646162570000|2022-03-01 19:22:50|324.65||324.6||324.65||324.6||0
1646162580000|2022-03-01 19:23:00||324.35||324.4||324.4||324.35|0
1646162590000|2022-03-01 19:23:10||324.35||324.4||324.4||324.35|0
1646162600000|2022-03-01 19:23:20||324.35||324.35||324.4||324.35|0
1646162610000|2022-03-01 19:23:30||324.4||324.4||324.4||324.35|0
1646162640000|2022-03-01 19:24:00||324.35||324.35||324.35||324.35|0
1646162650000|2022-03-01 19:24:10||324.4||324.35||324.4||324.3|0
1646162660000|2022-03-01 19:24:20||324.3||324.4||324.4||324.3|0
1646162670000|2022-03-01 19:24:30|324.7||324.8||324.8||324.7||1
1646162750000|2022-03-01 19:25:50||324.35||324.3||324.35||324.3|0
1646162790000|2022-03-01 19:26:30||324.25||324.25||324.25||324.25|0
1646162800000|2022-03-01 19:26:40||324.3||324.3||324.3||324.3|0
1646162810000|2022-03-01 19:26:50|324.55|324.25|324.5|324.25|324.55|324.3|324.5|324.25|4
1646162820000|2022-03-01 19:27:00|324.45||324.45||324.45||324.45||0
1646162840000|2022-03-01 19:27:20|324.4|324.15|324.4|324.15|324.4|324.15|324.4|324.1|1
1646162850000|2022-03-01 19:27:30|324.35|324.1|324.35|324.05|324.35|324.1|324.35|324.05|0
1646162860000|2022-03-01 19:27:40|324.3|324.1|324.25|324|324.3|324.1|324.25|324|0
1646162880000|2022-03-01 19:28:00|324.2|323.95|324.2|324|324.2|324|324.2|323.95|0
1646162890000|2022-03-01 19:28:10|324.25|323.95|324.35|324.2|324.35|324.2|324.25|323.95|3
1646162910000|2022-03-01 19:28:30|324.4|324.15|324.5|324.2|324.5|324.2|324.4|324.15|6
1646162920000|2022-03-01 19:28:40|324.45||324.45||324.45||324.45||0
1646162940000|2022-03-01 19:29:00|324.4|324.15|324.3|324.1|324.4|324.15|324.3|324.1|0
1646162980000|2022-03-01 19:29:40||324.05||324.05||324.05||324.05|0
1646162990000|2022-03-01 19:29:50|324.4|324.1|324.4|324.15|324.4|324.15|324.4|324.1|1
1646163000000|2022-03-01 19:30:00||324.2||324.2||324.2||324.15|0
1646163010000|2022-03-01 19:30:10|324.35|324.15|324.3|324.1|324.35|324.15|324.3|324.1|0
1646163020000|2022-03-01 19:30:20|324.35|324.15|324.35|324.1|324.35|324.15|324.3|324.1|1
1646163030000|2022-03-01 19:30:30||324.15||324.15||324.15||324.1|0
1646163040000|2022-03-01 19:30:40|324.4|324.1|324.45|324.2|324.45|324.2|324.35|324.1|1
1646163070000|2022-03-01 19:31:10|324.4||324.45||324.45||324.4||0
1646163100000|2022-03-01 19:31:40||324.25||324.25||324.25||324.25|1
1646163110000|2022-03-01 19:31:50||324.3||324.2||324.3||324.2|0
1646163130000|2022-03-01 19:32:10|324.55||324.5||324.55||324.5||1
1646163150000|2022-03-01 19:32:30|324.45||324.45||324.5||324.45||0
1646163160000|2022-03-01 19:32:40|324.4|324.15|324.4|324.2|324.4|324.2|324.4|324.1|0
1646163170000|2022-03-01 19:32:50|324.45||324.55||324.55||324.45||0
1646163180000|2022-03-01 19:33:00|324.5||324.5||324.5||324.5||0
1646163190000|2022-03-01 19:33:10|324.45||324.55||324.55||324.45||0
1646163200000|2022-03-01 19:33:20|324.5||324.5||324.55||324.45||0
1646163210000|2022-03-01 19:33:30|324.55||324.55||324.55||324.55||0
1646163220000|2022-03-01 19:33:40|324.5||324.5||324.55||324.5||0
1646163230000|2022-03-01 19:33:50|324.45||324.5||324.5||324.45||0
1646163240000|2022-03-01 19:34:00|324.55||324.5||324.55||324.45||0
1646163260000|2022-03-01 19:34:20|324.45||324.45||324.45||324.45||0
1646163270000|2022-03-01 19:34:30|324.5||324.5||324.5||324.5||0
1646163290000|2022-03-01 19:34:50|324.45||324.5||324.5||324.45||0
1646163320000|2022-03-01 19:35:20|324.45||324.5||324.5||324.45||0
1646163360000|2022-03-01 19:36:00|324.45|324.25|324.5|324.25|324.5|324.25|324.45|324.25|0
1646163370000|2022-03-01 19:36:10|324.55|324.3|324.55|324.3|324.55|324.3|324.55|324.3|1
1646163380000|2022-03-01 19:36:20||324.35||324.3||324.35||324.3|0
1646163390000|2022-03-01 19:36:30||324.35||324.35||324.35||324.35|0
1646163400000|2022-03-01 19:36:40|324.5|324.3|324.55|324.3|324.55|324.3|324.5|324.25|1
1646163410000|2022-03-01 19:36:50|324.5|324.35|324.55|324.35|324.55|324.35|324.5|324.35|0
1646163420000|2022-03-01 19:37:00||324.4||324.4||324.4||324.35|0
1646163430000|2022-03-01 19:37:10|324.5|324.35|324.55|324.35|324.55|324.4|324.5|324.3|0
1646163440000|2022-03-01 19:37:20|324.5|324.3|324.55|324.35|324.55|324.35|324.5|324.3|0
1646163450000|2022-03-01 19:37:30||324.3||324.35||324.35||324.3|0
1646163460000|2022-03-01 19:37:40|324.5|324.3|324.55|324.3|324.55|324.35|324.5|324.3|0
1646163470000|2022-03-01 19:37:50|324.5|324.35|324.5|324.25|324.5|324.35|324.45|324.25|0
1646163480000|2022-03-01 19:38:00|324.55|324.3|324.55|324.35|324.55|324.35|324.55|324.25|0
1646163490000|2022-03-01 19:38:10||324.4||324.4||324.4||324.35|0
1646163500000|2022-03-01 19:38:20|324.65|324.5|324.7|324.5|324.7|324.5|324.65|324.45|2
1646163510000|2022-03-01 19:38:30|324.65|324.45|324.75|324.4|324.75|324.5|324.65|324.4|2
1646163540000|2022-03-01 19:39:00|324.9||324.75||324.9||324.75||1
1646163550000|2022-03-01 19:39:10|324.7||324.7||324.75||324.7||0
1646163560000|2022-03-01 19:39:20|324.75||324.75||324.75||324.75||0
1646163600000|2022-03-01 19:40:00|324.7||324.7||324.7||324.7||0
1646163630000|2022-03-01 19:40:30|324.75||324.75||324.75||324.75||4
1646163650000|2022-03-01 19:40:50|324.7|324.45|324.75|324.6|324.75|324.6|324.7|324.45|0
1646163660000|2022-03-01 19:41:00|324.8|324.7|324.95|324.75|324.95|324.75|324.8|324.7|3
1646163670000|2022-03-01 19:41:10|324.9|324.65|324.85|324.6|324.9|324.65|324.85|324.6|3
1646163690000|2022-03-01 19:41:30|324.8|324.55|324.8|324.55|324.85|324.55|324.8|324.55|0
1646163700000|2022-03-01 19:41:40|324.85|324.6|324.8|324.55|324.85|324.6|324.8|324.55|0
1646163710000|2022-03-01 19:41:50|324.85|324.6|324.8|324.6|324.85|324.6|324.8|324.55|0
1646163720000|2022-03-01 19:42:00|324.85|324.55|324.85|324.6|324.85|324.6|324.85|324.55|0
1646163730000|2022-03-01 19:42:10|324.95||324.9||324.95||324.9||1
1646163760000|2022-03-01 19:42:40|324.85||324.85||324.85||324.85||0
1646163780000|2022-03-01 19:43:00|324.8||324.8||324.8||324.8||0
1646163790000|2022-03-01 19:43:10||324.5||324.5||324.55||324.5|2
1646163800000|2022-03-01 19:43:20||324.55||324.55||324.55||324.55|1
1646163810000|2022-03-01 19:43:30||324.5||324.55||324.55||324.5|0
1646163830000|2022-03-01 19:43:50||324.6||324.6||324.6||324.55|0
1646163840000|2022-03-01 19:44:00||324.55||324.55||324.6||324.55|0
1646163850000|2022-03-01 19:44:10|324.85|324.6|324.85|324.6|324.85|324.6|324.85|324.6|0
1646163870000|2022-03-01 19:44:30|324.8|324.55|324.85|324.6|324.85|324.6|324.8|324.55|0
1646163890000|2022-03-01 19:44:50|324.8|324.55|324.8|324.6|324.8|324.6|324.8|324.55|0
1646163900000|2022-03-01 19:45:00||324.55||324.55||324.6||324.55|0
1646163910000|2022-03-01 19:45:10||324.6||324.55||324.6||324.55|0
1646163920000|2022-03-01 19:45:20|324.85|324.6|324.85|324.6|324.85|324.6|324.85|324.6|1
1646163930000|2022-03-01 19:45:30|||||||||1
1646163940000|2022-03-01 19:45:40|324.8||324.8||324.85||324.8||1
1646163960000|2022-03-01 19:46:00|||||||||8
1646164030000|2022-03-01 19:47:10|||||||||4
1646164040000|2022-03-01 19:47:20|324.85||324.85||324.85||324.85||1
1646164060000|2022-03-01 19:47:40|324.8||324.8||324.85||324.8||1
1646164070000|2022-03-01 19:47:50|324.85||324.8||324.85||324.8||0
1646164080000|2022-03-01 19:48:00||324.5||324.45||324.55||324.45|4
1646164090000|2022-03-01 19:48:10||324.5||324.45||324.5||324.45|0
1646164100000|2022-03-01 19:48:20||324.5||324.5||324.5||324.45|0
1646164110000|2022-03-01 19:48:30||324.45||324.5||324.5||324.45|0
1646164120000|2022-03-01 19:48:40||324.55||324.5||324.55||324.5|1
1646164130000|2022-03-01 19:48:50||324.55||324.5||324.55||324.5|0
1646164140000|2022-03-01 19:49:00||324.55||324.55||324.55||324.5|0
1646164150000|2022-03-01 19:49:10||324.5||324.55||324.55||324.5|0
1646164200000|2022-03-01 19:50:00||324.45||324.45||324.45||324.45|2
1646164210000|2022-03-01 19:50:10||324.4||324.4||324.4||324.4|0
1646164220000|2022-03-01 19:50:20||324.35||324.4||324.4||324.35|0
1646164230000|2022-03-01 19:50:30||324.35||324.35||324.4||324.35|0
1646164240000|2022-03-01 19:50:40|||||||||1
1646164250000|2022-03-01 19:50:50||324.2||324.2||324.2||324.2|0
1646164300000|2022-03-01 19:51:40|||||||||1
1646164360000|2022-03-01 19:52:40|||||||||1
1646164390000|2022-03-01 19:53:10||324.3||324.3||324.3||324.3|0
1646164400000|2022-03-01 19:53:20||324.35||324.3||324.35||324.3|0
1646164410000|2022-03-01 19:53:30||324.35||324.3||324.35||324.3|0
1646164420000|2022-03-01 19:53:40||324.35||324.35||324.35||324.35|0
1646164430000|2022-03-01 19:53:50||324.3||324.3||324.3||324.3|0
1646164480000|2022-03-01 19:54:40||324.25||324.3||324.35||324.25|1
1646164500000|2022-03-01 19:55:00||324.35||324.25||324.35||324.25|0
1646164510000|2022-03-01 19:55:10||324.3||324.3||324.35||324.3|0
1646164520000|2022-03-01 19:55:20||324.35||324.35||324.4||324.35|0
1646164530000|2022-03-01 19:55:30||324.3||324.3||324.3||324.3|0
1646164540000|2022-03-01 19:55:40||324.25||324.2||324.25||324.2|1
1646164600000|2022-03-01 19:56:40|||||||||1
1646164610000|2022-03-01 19:56:50|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.05|8
1646164620000|2022-03-01 19:57:00||324.05||324.05||324.1||324.05|0
1646164630000|2022-03-01 19:57:10||324.1||324.05||324.1||324.05|0
1646164640000|2022-03-01 19:57:20||324.1||324.05||324.1||324.05|0
1646164650000|2022-03-01 19:57:30||324.1||324.05||324.1||324.05|0
1646164660000|2022-03-01 19:57:40||324.1||324.1||324.1||324.05|0
1646164670000|2022-03-01 19:57:50||324.05||324.05||324.1||324.05|0
1646164680000|2022-03-01 19:58:00||324.1||324.1||324.1||324.1|0
1646164690000|2022-03-01 19:58:10||324.05||324.1||324.1||324.05|0
1646164700000|2022-03-01 19:58:20||324.05||324.15||324.15||324.05|0
1646164710000|2022-03-01 19:58:30||324.1||324.2||324.2||324.1|0
1646164720000|2022-03-01 19:58:40|324.35|324.1|324.35|324.1|324.35|324.1|324.35|324.1|1
1646164740000|2022-03-01 19:59:00||324.15||324.1||324.15||324.1|0
1646164750000|2022-03-01 19:59:10||324.15||324.15||324.15||324.1|0
1646164760000|2022-03-01 19:59:20||324.1||324.1||324.15||324.1|0
1646164770000|2022-03-01 19:59:30|324.3|324.15|324.3|324.1|324.3|324.15|324.3|324.1|0
1646164780000|2022-03-01 19:59:40||324.05||324.05||324.05||324.05|1
1646164800000|2022-03-01 20:00:00|324.25|324.1|324.25|324|324.25|324.1|324.2|324|3
1646164810000|2022-03-01 20:00:10|324.3||324.3||324.3||324.3||0
1646164840000|2022-03-01 20:00:40|324.35||324.35||324.35||324.35||1
1646164860000|2022-03-01 20:01:00|324.5|324.25|324.5|324.35|324.5|324.35|324.5|324.25|3
1646164870000|2022-03-01 20:01:10|324.55|324.4|324.55|324.4|324.55|324.4|324.55|324.4|1
1646164880000|2022-03-01 20:01:20|324.6||324.6||324.6||324.6||2
1646164890000|2022-03-01 20:01:30||324.25||324.2||324.25||324.2|1
1646164910000|2022-03-01 20:01:50||324.15||324.2||324.2||324.15|3
1646164950000|2022-03-01 20:02:30|324.55||324.55||324.55||324.55||0
1646164960000|2022-03-01 20:02:40|324.5||324.5||324.5||324.5||0
1646164990000|2022-03-01 20:03:10|324.6||324.6||324.6||324.6||4
1646165080000|2022-03-01 20:04:40||324.25||324.35||324.35||324.25|1
1646165090000|2022-03-01 20:04:50|324.75|324.4|324.95|324.4|324.95|324.4|324.75|324.4|2
1646165100000|2022-03-01 20:05:00|324.9|324.6|325.15|324.6|325.15|324.6|324.9|324.6|1
1646165110000|2022-03-01 20:05:10|325.2|324.8|325.4|325|325.4|325|325.2|324.8|0
1646165120000|2022-03-01 20:05:20|325.5|325.15|325.45|325.15|325.5|325.2|325.45|325.1|0
1646165130000|2022-03-01 20:05:30|325.5|325.2|325.4|325.15|325.5|325.2|325.4|325.15|0
1646165140000|2022-03-01 20:05:40||325.1||325.1||325.1||325.1|0
1646165150000|2022-03-01 20:05:50||325.05||325.1||325.1||325.05|0
1646165160000|2022-03-01 20:06:00|325.45|325.2|325.5|325.2|325.5|325.2|325.45|325.2|0
1646165170000|2022-03-01 20:06:10|325.45||325.45||325.5||325.45||0
1646165180000|2022-03-01 20:06:20|325.4|325.15|325.4|325.15|325.45|325.15|325.4|325.15|0
1646165190000|2022-03-01 20:06:30||325.1||325.1||325.1||325.1|0
1646165200000|2022-03-01 20:06:40||325.15||325.15||325.15||325.15|0
1646165210000|2022-03-01 20:06:50|325.35||325.4||325.4||325.35||0
1646165220000|2022-03-01 20:07:00|325.35|325.1|325.35|325.1|325.4|325.1|325.35|325.1|0
1646165230000|2022-03-01 20:07:10|325.4|325.15|325.4|325.15|325.4|325.15|325.4|325.15|0
1646165240000|2022-03-01 20:07:20|325.45|325.2|325.35|325.15|325.45|325.2|325.35|325.15|1
1646165250000|2022-03-01 20:07:30|325.4|325.1|325.3|325.05|325.4|325.1|325.25|325.05|0
1646165260000|2022-03-01 20:07:40|325.4|325.1|325.35|325.1|325.4|325.2|325.3|325.1|1
1646165270000|2022-03-01 20:07:50|325.3||325.35||325.35||325.3||0
1646165280000|2022-03-01 20:08:00|325.3|325.15|325.35|325.1|325.4|325.15|325.3|325.1|0
1646165290000|2022-03-01 20:08:10|325.3|325.05|325.3|325.05|325.35|325.1|325.3|325.05|0
1646165300000|2022-03-01 20:08:20||325.1||325||325.1||325|2
1646165310000|2022-03-01 20:08:30|325.35||325.35||325.35||325.35||0
1646165320000|2022-03-01 20:08:40|325.3||325.2||325.3||325.2||1
1646165330000|2022-03-01 20:08:50|325.15||325.15||325.15||325.15||0
1646165340000|2022-03-01 20:09:00|325.2|324.9|325.2|324.95|325.2|325|325.2|324.9|2
1646165350000|2022-03-01 20:09:10|325.15||325.15||325.15||325.15||1
1646165360000|2022-03-01 20:09:20|325.2|325|325.15|324.95|325.2|325|325.15|324.95|0
1646165370000|2022-03-01 20:09:30||325||324.95||325||324.95|1
1646165380000|2022-03-01 20:09:40|325.2|325|325.15|324.95|325.2|325|325.15|324.95|0
1646165390000|2022-03-01 20:09:50|325.2|325|325.2|324.95|325.2|325|325.2|324.95|0
1646165400000|2022-03-01 20:10:00|325.25|325|325.25|325|325.3|325|325.25|325|3
1646165410000|2022-03-01 20:10:10|325.3||325.25||325.3||325.25||0
1646165430000|2022-03-01 20:10:30|325.15|324.9|325.05|324.85|325.15|324.9|325.05|324.85|1
1646165440000|2022-03-01 20:10:40|325.1|324.9|325.1|324.9|325.1|324.9|325.1|324.9|0
1646165450000|2022-03-01 20:10:50|325.05|324.85|325.05|324.85|325.1|324.85|325.05|324.85|0
1646165460000|2022-03-01 20:11:00|325.1|324.8|325|324.75|325.1|324.8|324.95|324.75|1
1646165470000|2022-03-01 20:11:10|324.95||324.95||325||324.95||0
1646165480000|2022-03-01 20:11:20|325||325||325||324.9||0
1646165490000|2022-03-01 20:11:30|324.95|324.8|325|324.8|325|324.8|324.95|324.8|0
1646165500000|2022-03-01 20:11:40|325.05||325||325.05||325||0
1646165510000|2022-03-01 20:11:50|324.95|324.75|324.9|324.7|325|324.75|324.9|324.7|0
1646165520000|2022-03-01 20:12:00|324.95|324.65|324.9|324.65|324.95|324.65|324.85|324.65|0
1646165530000|2022-03-01 20:12:10|324.85||324.9||324.9||324.85||0
1646165540000|2022-03-01 20:12:20|324.95|324.7|325.05|324.8|325.05|324.8|324.95|324.7|2
1646165550000|2022-03-01 20:12:30|325|324.75|324.95|324.75|325|324.75|324.95|324.75|0
1646165560000|2022-03-01 20:12:40|325||324.95||325||324.9||1
1646165570000|2022-03-01 20:12:50|324.9|324.7|324.9|324.7|324.95|324.7|324.85|324.65|0
1646165580000|2022-03-01 20:13:00|324.85|324.65|324.8|324.6|324.85|324.7|324.8|324.6|0
1646165600000|2022-03-01 20:13:20||324.55||324.55||324.55||324.55|0
1646165610000|2022-03-01 20:13:30||324.6||324.6||324.6||324.55|1
1646165620000|2022-03-01 20:13:40|324.95||324.95||324.95||324.95||5
1646165630000|2022-03-01 20:13:50|324.9||324.9||324.9||324.85||0
1646165640000|2022-03-01 20:14:00|324.95||324.9||324.95||324.9||0
1646165650000|2022-03-01 20:14:10|324.95||324.9||324.95||324.9||0
1646165680000|2022-03-01 20:14:40|324.85||324.85||324.85||324.85||0
1646165690000|2022-03-01 20:14:50|324.8||324.85||324.85||324.8||0
1646165730000|2022-03-01 20:15:30|324.8|324.55|324.8|324.55|324.8|324.55|324.75|324.55|1
1646165740000|2022-03-01 20:15:40|324.75|324.6|324.8|324.6|324.8|324.6|324.75|324.55|0
1646165760000|2022-03-01 20:16:00|324.75|324.55|324.65|324.45|324.8|324.55|324.65|324.45|1
1646165770000|2022-03-01 20:16:10|324.6|324.4|324.6|324.4|324.65|324.4|324.6|324.4|0
1646165780000|2022-03-01 20:16:20|324.65|324.35|324.6|324.4|324.65|324.4|324.6|324.35|0
1646165790000|2022-03-01 20:16:30|324.65|324.35|324.6|324.35|324.65|324.35|324.6|324.35|0
1646165800000|2022-03-01 20:16:40|324.65|324.4|324.6|324.4|324.65|324.4|324.6|324.4|1
1646165810000|2022-03-01 20:16:50|324.55|324.35|324.6|324.4|324.6|324.4|324.55|324.35|0
1646165820000|2022-03-01 20:17:00|324.55|324.35|324.6|324.35|324.6|324.4|324.55|324.35|0
1646165830000|2022-03-01 20:17:10||324.4||324.4||324.4||324.35|0
1646165850000|2022-03-01 20:17:30|324.55|324.35|324.55|324.35|324.55|324.35|324.55|324.35|0
1646165860000|2022-03-01 20:17:40||324.4||324.35||324.4||324.35|0
1646165870000|2022-03-01 20:17:50|324.5|324.3|324.5|324.3|324.55|324.35|324.45|324.3|0
1646165890000|2022-03-01 20:18:10|324.45|324.25|324.5|324.35|324.5|324.35|324.45|324.25|0
1646165900000|2022-03-01 20:18:20|324.45|324.3|324.5|324.3|324.5|324.3|324.45|324.3|0
1646165910000|2022-03-01 20:18:30|324.45|324.25|324.45|324.25|324.5|324.3|324.45|324.25|1
1646165920000|2022-03-01 20:18:40|324.4|324.2|324.45|324.2|324.45|324.2|324.4|324.2|0
1646165930000|2022-03-01 20:18:50|324.4||324.45||324.45||324.4||0
1646165940000|2022-03-01 20:19:00|324.4||324.4||324.4||324.4||0
1646165950000|2022-03-01 20:19:10|324.35|324.15|324.4|324.2|324.4|324.2|324.35|324.15|0
1646165970000|2022-03-01 20:19:30|324.35||324.35||324.35||324.35||1
1646165980000|2022-03-01 20:19:40|324.4|324.25|324.45|324.25|324.5|324.3|324.4|324.25|7
1646165990000|2022-03-01 20:19:50|324.5|324.3|324.5|324.3|324.5|324.3|324.45|324.25|1
1646166000000|2022-03-01 20:20:00|324.55|324.35|324.55|324.35|324.55|324.35|324.55|324.3|0
1646166010000|2022-03-01 20:20:10|324.5|324.3|324.55|324.35|324.55|324.35|324.5|324.3|0
1646166020000|2022-03-01 20:20:20||324.3||324.35||324.35||324.3|0
1646166030000|2022-03-01 20:20:30|324.5|324.3|324.5|324.25|324.5|324.35|324.5|324.25|1
1646166040000|2022-03-01 20:20:40|324.45|324.3|324.45|324.2|324.45|324.3|324.45|324.2|0
1646166050000|2022-03-01 20:20:50|324.4|324.15|324.4|324.2|324.4|324.2|324.4|324.15|0
1646166060000|2022-03-01 20:21:00||324.15||324.15||324.2||324.15|0
1646166070000|2022-03-01 20:21:10||324.2||324.15||324.2||324.15|0
1646166080000|2022-03-01 20:21:20||324.2||324.2||324.2||324.15|0
1646166090000|2022-03-01 20:21:30|324.35|324.15|324.35|324.15|324.4|324.2|324.35|324.15|0
1646166120000|2022-03-01 20:22:00|324.3|324.1|324.3|324.1|324.3|324.1|324.3|324.1|1
1646166130000|2022-03-01 20:22:10|324.25|324.15|324.35|324.15|324.35|324.15|324.25|324.15|0
1646166140000|2022-03-01 20:22:20|324.3|324.1|324.3|324.1|324.35|324.15|324.3|324.1|0
1646166170000|2022-03-01 20:22:50|324.25||324.3||324.3||324.25||0
1646166180000|2022-03-01 20:23:00|324.25||324.3||324.3||324.25||1
1646166190000|2022-03-01 20:23:10|324.35|324.15|324.4|324.2|324.4|324.2|324.35|324.15|1
1646166200000|2022-03-01 20:23:20|||||||||1
1646166210000|2022-03-01 20:23:30|||||||||1
1646166220000|2022-03-01 20:23:40|324.45||324.45||324.45||324.45||3
1646166230000|2022-03-01 20:23:50|324.4||324.45||324.45||324.4||0
1646166240000|2022-03-01 20:24:00|324.4||324.4||324.4||324.35||0
1646166250000|2022-03-01 20:24:10|324.35||324.4||324.4||324.35||0
1646166260000|2022-03-01 20:24:20|324.35||324.35||324.4||324.35||0
1646166270000|2022-03-01 20:24:30|324.4||324.35||324.4||324.35||0
1646166280000|2022-03-01 20:24:40|324.45||324.45||324.45||324.45||2
1646166290000|2022-03-01 20:24:50|324.4||324.4||324.45||324.4||0
1646166300000|2022-03-01 20:25:00|324.35||324.4||324.4||324.35||0
1646166310000|2022-03-01 20:25:10|324.35||324.4||324.4||324.35||0
1646166320000|2022-03-01 20:25:20|324.35||324.35||324.4||324.35||0
1646166330000|2022-03-01 20:25:30|324.4||324.35||324.4||324.35||0
1646166340000|2022-03-01 20:25:40|324.3|324.15|324.3|324.15|324.3|324.15|324.3|324.15|2
1646166360000|2022-03-01 20:26:00|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|3
1646166370000|2022-03-01 20:26:10|324.35|324.25|324.4|324.25|324.4|324.25|324.35|324.25|3
1646166380000|2022-03-01 20:26:20|324.45|324.3|324.45|324.3|324.45|324.3|324.45|324.3|0
1646166400000|2022-03-01 20:26:40|324.55|324.35|324.55|324.4|324.55|324.4|324.55|324.35|1
1646166410000|2022-03-01 20:26:50|324.5|324.35|324.5|324.35|324.55|324.35|324.5|324.35|4
1646166420000|2022-03-01 20:27:00|324.55|324.4|324.55|324.35|324.55|324.4|324.5|324.35|3
1646166430000|2022-03-01 20:27:10|324.5||324.5||324.55||324.5||0
1646166440000|2022-03-01 20:27:20|324.55|324.3|324.45|324.25|324.55|324.3|324.45|324.25|2
1646166450000|2022-03-01 20:27:30|324.4||324.4||324.45||324.4||0
1646166460000|2022-03-01 20:27:40|324.45||324.4||324.45||324.4||0
1646166470000|2022-03-01 20:27:50|324.45|324.3|324.45|324.25|324.45|324.3|324.4|324.25|1
1646166480000|2022-03-01 20:28:00|324.55|324.3|324.5|324.3|324.55|324.35|324.45|324.25|2
1646166490000|2022-03-01 20:28:10|324.45|324.25|324.45|324.25|324.45|324.25|324.4|324.25|0
1646166500000|2022-03-01 20:28:20|324.5|324.3|324.5|324.3|324.5|324.3|324.5|324.25|0
1646166510000|2022-03-01 20:28:30|324.45|324.25|324.5|324.3|324.5|324.3|324.45|324.25|0
1646166520000|2022-03-01 20:28:40|324.45|324.2|324.35|324.15|324.5|324.2|324.35|324.15|1
1646166530000|2022-03-01 20:28:50|324.4||324.4||324.4||324.35||0
1646166540000|2022-03-01 20:29:00|324.35|324.1|324.35|324.15|324.35|324.15|324.35|324.1|0
1646166550000|2022-03-01 20:29:10|324.4|324.1|324.4|324.15|324.4|324.2|324.4|324.1|1
1646166560000|2022-03-01 20:29:20|324.35|324.2|324.4|324.15|324.4|324.2|324.35|324.15|0
1646166570000|2022-03-01 20:29:30|324.35|324.1|324.25|324.05|324.4|324.1|324.25|324.05|0
1646166580000|2022-03-01 20:29:40|324.3||324.3||324.3||324.25||0
1646166590000|2022-03-01 20:29:50|324.25|324|324.2|323.95|324.25|324|324.2|323.95|0
1646166600000|2022-03-01 20:30:00||323.9||323.9||323.9||323.9|0
1646166620000|2022-03-01 20:30:20|323.95|323.75|323.95|323.75|323.95|323.75|323.95|323.75|3
1646166630000|2022-03-01 20:30:30|||||||||3
1646166640000|2022-03-01 20:30:40|324.05|323.7|324.05|323.75|324.05|323.75|324.05|323.7|4
1646166650000|2022-03-01 20:30:50|324||324||324||324||0
1646166670000|2022-03-01 20:31:10|324.05|323.85|324.1|323.9|324.15|323.9|324.05|323.85|1
1646166690000|2022-03-01 20:31:30|324.05|323.8|324|323.75|324.05|323.8|324|323.75|3
1646166720000|2022-03-01 20:32:00|||||||||3
1646166730000|2022-03-01 20:32:10|324.05||324.1||324.1||324.05||1
1646166740000|2022-03-01 20:32:20|324.2||324.2||324.2||324.15||1
1646166750000|2022-03-01 20:32:30||323.8||323.9||323.9||323.8|1
1646166760000|2022-03-01 20:32:40||323.95||323.95||323.95||323.95|0
1646166770000|2022-03-01 20:32:50||324||324||324||324|0
1646166780000|2022-03-01 20:33:00|324.15||324.15||324.15||324.15||1
1646166790000|2022-03-01 20:33:10|324.1|323.85|324.1|323.9|324.1|323.9|324.1|323.85|2
1646166800000|2022-03-01 20:33:20||323.95||323.95||323.95||323.95|0
1646166810000|2022-03-01 20:33:30|324.05|323.9|324.1|323.95|324.1|323.95|324.05|323.9|4
1646166820000|2022-03-01 20:33:40||323.9||323.95||323.95||323.9|2
1646166830000|2022-03-01 20:33:50|324.15|324|324.2|324.05|324.2|324.05|324.15|324|4
1646166840000|2022-03-01 20:34:00||324||323.95||324||323.95|1
1646166850000|2022-03-01 20:34:10||323.9||323.95||323.95||323.9|1
1646166860000|2022-03-01 20:34:20||324||324||324||323.95|0
1646166960000|2022-03-01 20:36:00|324.15||324.15||324.15||324.15||0
1646166970000|2022-03-01 20:36:10|324.1|323.9|324.05|323.9|324.1|323.9|324.05|323.85|4
1646166980000|2022-03-01 20:36:20|324.15|323.85|324.2|324|324.2|324|324.15|323.85|1
1646167000000|2022-03-01 20:36:40|324.15||324.2||324.2||324.15||0
1646167010000|2022-03-01 20:36:50|324.15|323.9|324.1|323.9|324.15|323.9|324.05|323.9|2
1646167020000|2022-03-01 20:37:00|324.15|323.95|324.2|324|324.2|324|324.1|323.95|0
1646167030000|2022-03-01 20:37:10|324.15|323.9|324.1|323.9|324.15|323.95|324.05|323.9|2
1646167040000|2022-03-01 20:37:20|324.05|323.95|324.2|324|324.2|324|324.05|323.95|3
1646167050000|2022-03-01 20:37:30|324.15||324.15||324.15||324.15||1
1646167060000|2022-03-01 20:37:40|324.1|323.95|324.05|323.85|324.1|323.95|324.05|323.85|3
1646167070000|2022-03-01 20:37:50|324.1|323.9|324.05|323.85|324.1|323.9|324.05|323.85|0
1646167080000|2022-03-01 20:38:00|324||324||324.05||324||0
1646167100000|2022-03-01 20:38:20|324.1|323.9|324.1|323.9|324.1|323.95|324.05|323.9|2
1646167110000|2022-03-01 20:38:30|324.05|323.85|324.1|323.9|324.1|323.9|324.05|323.85|1
1646167130000|2022-03-01 20:38:50|324.05|323.95|324.05|323.9|324.15|323.95|324.05|323.9|4
1646167140000|2022-03-01 20:39:00|324.1|323.85|324.1|323.9|324.1|323.9|324|323.85|1
1646167150000|2022-03-01 20:39:10|324.05|323.95|324.1|323.9|324.15|323.95|324.05|323.9|1
1646167160000|2022-03-01 20:39:20|324.05||324.05||324.1||324.05||0
1646167170000|2022-03-01 20:39:30|||||||||1
1646167190000|2022-03-01 20:39:50|324|323.85|324|323.85|324.05|323.85|324|323.85|2
1646167200000|2022-03-01 20:40:00|324.05||324||324.05||324||0
1646167210000|2022-03-01 20:40:10|323.95|323.75|323.95|323.75|323.95|323.75|323.95|323.75|1
1646167220000|2022-03-01 20:40:20||323.7||323.75||323.75||323.7|3
1646167230000|2022-03-01 20:40:30|323.9||323.95||323.95||323.9||1
1646167250000|2022-03-01 20:40:50||323.7||323.75||323.75||323.7|0
1646167260000|2022-03-01 20:41:00|323.9|323.7|323.9|323.7|323.95|323.75|323.9|323.7|0
1646167270000|2022-03-01 20:41:10|323.95|323.75|323.95|323.75|324.05|323.75|323.95|323.75|2
1646167280000|2022-03-01 20:41:20|324||323.95||324||323.95||0
1646167300000|2022-03-01 20:41:40|323.9||323.95||323.95||323.9||0
1646167310000|2022-03-01 20:41:50|324||323.95||324.05||323.95||2
1646167320000|2022-03-01 20:42:00|324||324.05||324.05||323.95||2
1646167330000|2022-03-01 20:42:10|324||324||324.05||324||0
1646167350000|2022-03-01 20:42:30||323.7||323.75||323.75||323.7|1
1646167370000|2022-03-01 20:42:50|323.9|323.7|324|323.65|324|323.7|323.9|323.65|0
1646167380000|2022-03-01 20:43:00|323.85|323.75|323.85|323.65|323.9|323.75|323.8|323.65|2
1646167390000|2022-03-01 20:43:10|323.8||323.8||323.8||323.8||0
1646167400000|2022-03-01 20:43:20|323.7|323.55|323.65|323.5|323.7|323.55|323.65|323.45|3
1646167410000|2022-03-01 20:43:30|323.8|323.45|323.7|323.5|323.8|323.55|323.65|323.45|2
1646167420000|2022-03-01 20:43:40|323.8|323.55|323.8|323.55|323.8|323.55|323.8|323.55|1
1646167440000|2022-03-01 20:44:00|323.9||324||324||323.9||2
1646167450000|2022-03-01 20:44:10||323.6||323.6||323.6||323.6|0
1646167460000|2022-03-01 20:44:20||323.65||323.65||323.65||323.65|0
1646167490000|2022-03-01 20:44:50|323.9|323.45|323.8|323.55|323.9|323.55|323.8|323.45|5
1646167500000|2022-03-01 20:45:00|323.75|323.65|323.75|323.55|323.75|323.65|323.75|323.55|18
1646167520000|2022-03-01 20:45:20|||||||||1
1646167530000|2022-03-01 20:45:30|323.7||323.7||323.7||323.7||4
1646167540000|2022-03-01 20:45:40|323.75||323.75||323.75||323.7||3
1646167550000|2022-03-01 20:45:50|323.7||323.7||323.75||323.7||0
1646167560000|2022-03-01 20:46:00|323.75||323.75||323.75||323.7||5
1646167570000|2022-03-01 20:46:10|||||||||1
1646167580000|2022-03-01 20:46:20|323.7|323.5|323.75|323.55|323.75|323.55|323.7|323.5|0
1646167590000|2022-03-01 20:46:30|323.7|323.5|323.65|323.45|323.75|323.55|323.55|323.35|13
1646167600000|2022-03-01 20:46:40|323.6|323.4|323.6|323.4|323.65|323.45|323.6|323.4|0
1646167610000|2022-03-01 20:46:50|323.55|323.45|323.6|323.4|323.65|323.45|323.55|323.4|0
1646167620000|2022-03-01 20:47:00|323.55|323.35|323.6|323.35|323.6|323.35|323.55|323.35|2
1646167630000|2022-03-01 20:47:10|323.55||323.6||323.6||323.55||0
1646167640000|2022-03-01 20:47:20|||||||||1
1646167650000|2022-03-01 20:47:30|323.55||323.6||323.6||323.55||0
1646167660000|2022-03-01 20:47:40|323.55||323.55||323.55||323.55||1
1646167670000|2022-03-01 20:47:50|323.6||323.6||323.6||323.55||0
1646167680000|2022-03-01 20:48:00|323.55||323.55||323.6||323.55||0
1646167690000|2022-03-01 20:48:10|323.6||323.55||323.6||323.55||3
1646167700000|2022-03-01 20:48:20|323.6||323.6||323.6||323.55||1
1646167710000|2022-03-01 20:48:30|323.55||323.6||323.6||323.55||1
1646167720000|2022-03-01 20:48:40|323.5||323.6||323.6||323.5||2
1646167740000|2022-03-01 20:49:00|||||||||1
1646167750000|2022-03-01 20:49:10||323.45||323.45||323.45||323.45|0
1646167760000|2022-03-01 20:49:20|||||||||2
1646167770000|2022-03-01 20:49:30|323.65|323.5|323.6|323.45|323.65|323.5|323.6|323.45|4
1646167790000|2022-03-01 20:49:50||323.35||323.35||323.35||323.35|1
1646167800000|2022-03-01 20:50:00|323.55||323.5||323.55||323.5||4
1646167810000|2022-03-01 20:50:10|323.55||323.5||323.55||323.5||1
1646167820000|2022-03-01 20:50:20|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|4
1646167840000|2022-03-01 20:50:40|323.4|323.25|323.4|323.25|323.45|323.3|323.4|323.25|6
1646167850000|2022-03-01 20:50:50|323.45|323.3|323.45|323.3|323.45|323.3|323.4|323.25|2
1646167860000|2022-03-01 20:51:00|323.6|323.25|323.6|323.35|323.6|323.35|323.6|323.25|7
1646167870000|2022-03-01 20:51:10||323.3||323.35||323.35||323.3|0
1646167880000|2022-03-01 20:51:20||323.45||323.45||323.45||323.45|0
1646167890000|2022-03-01 20:51:30|323.7|323.5|323.65|323.5|323.8|323.65|323.65|323.5|3
1646167900000|2022-03-01 20:51:40|323.75|323.55|323.85|323.55|323.85|323.55|323.75|323.55|0
1646167910000|2022-03-01 20:51:50|323.9||323.9||323.9||323.9||0
1646167930000|2022-03-01 20:52:10|323.95||323.9||323.95||323.9||0
1646167940000|2022-03-01 20:52:20|323.95||323.8||323.95||323.75||0
1646167950000|2022-03-01 20:52:30|323.75||323.75||323.8||323.75||1
1646167960000|2022-03-01 20:52:40|323.8||323.75||323.8||323.75||0
1646167970000|2022-03-01 20:52:50|323.8||323.8||323.8||323.75||1
1646167980000|2022-03-01 20:53:00|323.75||323.8||323.8||323.75||0
1646167990000|2022-03-01 20:53:10|323.75||323.75||323.8||323.75||0
1646168000000|2022-03-01 20:53:20|323.8||323.75||323.8||323.75||0
1646168010000|2022-03-01 20:53:30|323.7|323.6|323.8|323.65|323.8|323.65|323.7|323.6|2
1646168020000|2022-03-01 20:53:40|323.75|323.6|323.8|323.6|323.8|323.6|323.75|323.6|2
1646168030000|2022-03-01 20:53:50||323.65||323.65||323.65||323.65|0
1646168040000|2022-03-01 20:54:00|323.75|323.55|323.8|323.55|323.8|323.55|323.75|323.55|5
1646168070000|2022-03-01 20:54:30|323.75|323.5|323.75|323.45|323.75|323.5|323.75|323.45|8
1646168080000|2022-03-01 20:54:40|323.8|323.5|323.75|323.55|323.8|323.55|323.75|323.5|5
1646168090000|2022-03-01 20:54:50|323.8||323.8||323.8||323.8||1
1646168100000|2022-03-01 20:55:00|323.9||323.85||323.9||323.85||2
1646168110000|2022-03-01 20:55:10|323.9||323.85||323.9||323.85||0
1646168120000|2022-03-01 20:55:20|323.9||323.9||323.9||323.85||0
1646168130000|2022-03-01 20:55:30|323.85||323.8||323.9||323.75||0
1646168140000|2022-03-01 20:55:40|323.75|323.65|324.25|323.9|324.25|323.9|323.75|323.65|3
1646168150000|2022-03-01 20:55:50|324.2|324|324.1|323.9|324.2|324|324.1|323.9|11
1646168160000|2022-03-01 20:56:00|324.2|323.85|324.15|324|324.2|324|324.15|323.85|0
1646168170000|2022-03-01 20:56:10|324.2|324.05|324.15|324|324.5|324.05|324.15|324|0
1646168190000|2022-03-01 20:56:30|324.3||324.15||324.3||324.15||0
1646168200000|2022-03-01 20:56:40|324.25|324.05|324.3|324.05|324.3|324.05|324.25|324.05|2
1646168210000|2022-03-01 20:56:50|324.2||324.2||324.3||324.2||0
1646168220000|2022-03-01 20:57:00|324.3|324.1|324.25|324.1|324.35|324.1|324.25|324.1|1
1646168230000|2022-03-01 20:57:10|324.35|324.15|324.35|324.15|324.35|324.15|324.3|324.15|0
1646168240000|2022-03-01 20:57:20|324.4|324.2|324.6|324.2|324.6|324.2|324.4|324.2|1
1646168250000|2022-03-01 20:57:30|324.5||324.5||324.5||324.5||0
1646168260000|2022-03-01 20:57:40|324.35||324.35||324.35||324.35||0
1646168280000|2022-03-01 20:58:00|||||||||1
1646168290000|2022-03-01 20:58:10|324.5||324.35||324.5||324.35||2
1646168300000|2022-03-01 20:58:20|324.5||324.45||324.5||324.45||1
1646168310000|2022-03-01 20:58:30|324.5||324.45||324.5||324.45||0
1646168320000|2022-03-01 20:58:40|324.5|324.25|324.4|324.25|324.55|324.25|324.4|324.25|0
1646168330000|2022-03-01 20:58:50|324.55|324.3|324.45|324.3|324.55|324.3|324.35|324.2|2
1646168340000|2022-03-01 20:59:00|324.55|324.15|324.45|324.3|324.55|324.3|324.45|324.15|3
1646168360000|2022-03-01 20:59:20|324.5|324.35|324.5|324.35|324.55|324.35|324.45|324.35|1
1646168370000|2022-03-01 20:59:30|324.7|324.4|324.8|324.4|324.8|324.4|324.5|324.4|0
1646168390000|2022-03-01 20:59:50|324.7|324.35|324.5|324.35|324.7|324.35|324.5|324.35|1
1646168400000|2022-03-01 21:00:00|||||||||2
1646168410000|2022-03-01 21:00:10|324.6||324.5||324.6||324.5||5
1646168420000|2022-03-01 21:00:20|324.7|324.4|324.7|324.2|324.75|324.55|324.7|324.2|5
1646168430000|2022-03-01 21:00:30||324.15||324.45||324.45||324.15|0
1646168440000|2022-03-01 21:00:40||324.4||324.4||324.4||324.4|0
1646168450000|2022-03-01 21:00:50|324.65|324.45|324.6|324.4|324.65|324.45|324.6|324.4|0
1646168470000|2022-03-01 21:01:10|324.65|324.25|324.65|324.15|324.65|324.25|324.65|324.15|1
1646168500000|2022-03-01 21:01:40||324.1||324.1||324.1||324.1|0
1646168540000|2022-03-01 21:02:20|324.55||324.55||324.55||324.55||0
1646168550000|2022-03-01 21:02:30|324.3|324|324.55|324|324.55|324|324.3|324|1
1646168560000|2022-03-01 21:02:40|324.6||324.6||324.6||324.6||0
1646168620000|2022-03-01 21:03:40||324.25||324.3||324.3||324.25|0
1646168640000|2022-03-01 21:04:00||324.35||324.3||324.35||324.3|0
1646168660000|2022-03-01 21:04:20|324.7|324.35|324.7|324.35|324.7|324.35|324.7|324.35|0
1646168680000|2022-03-01 21:04:40|324.3|323.95|324.7|323.95|324.7|324|324.3|323.95|2
1646168710000|2022-03-01 21:05:10|324.85||324.85||324.85||324.85||0
1646168770000|2022-03-01 21:06:10|324.75||324.8||324.8||324.5||0
1646168780000|2022-03-01 21:06:20|324.45||324.8||324.8||324.3||0
1646168850000|2022-03-01 21:07:30||324.55||324.6||324.6||324.55|1
1646168900000|2022-03-01 21:08:20||324.65||324.6||324.65||324.6|0
1646168940000|2022-03-01 21:09:00|324.75||324.8||324.8||324.75||0
1646168960000|2022-03-01 21:09:20||324.65||324.6||324.65||324.6|0
1646168970000|2022-03-01 21:09:30|324.75||324.75||324.75||324.75||0
1646168980000|2022-03-01 21:09:40|324.8||324.8||324.8||324.75||0
1646168990000|2022-03-01 21:09:50|324.75||324.8||324.8||324.75||0
1646169000000|2022-03-01 21:10:00|324.75|324.35|324.75|324.15|324.75|324.35|324.75|324.15|1
1646169020000|2022-03-01 21:10:20||324.2||324.2||324.2||324.2|0
1646169030000|2022-03-01 21:10:30||324.25||324.25||324.25||324.25|0
1646169040000|2022-03-01 21:10:40|324.7|324.2|324.7|324.2|324.7|324.25|324.7|324.2|0
1646169050000|2022-03-01 21:10:50|324.75|324.25|324.7|324.25|324.75|324.25|324.7|324.2|1
1646169060000|2022-03-01 21:11:00|324.65|324.3|324.65|324.3|324.65|324.3|324.65|324.3|0
1646169070000|2022-03-01 21:11:10|324.7|324.5|324.7|324.55|324.7|324.55|324.7|324.5|0
1646169090000|2022-03-01 21:11:30|||||||||1
1646169120000|2022-03-01 21:12:00|||||||||1
1646169160000|2022-03-01 21:12:40|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|1
1646169190000|2022-03-01 21:13:10|324.85||324.85||324.85||324.85||0
1646169200000|2022-03-01 21:13:20|324.9||324.9||324.9||324.9||0
1646169240000|2022-03-01 21:14:00|325.1|324.5|325|324.4|325.1|324.5|325|324.4|0
1646169250000|2022-03-01 21:14:10|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646169260000|2022-03-01 21:14:20|325.1|324.5|325.1|324.5|325.1|324.5|325|324.4|0
1646169270000|2022-03-01 21:14:30|325|324.4|325.1|324.5|325.1|324.5|325|324.4|0
1646169280000|2022-03-01 21:14:40|325|324.4|325|324.4|325.1|324.5|325|324.4|0
1646169290000|2022-03-01 21:14:50|||||||||1
1646169310000|2022-03-01 21:15:10|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646169320000|2022-03-01 21:15:20|325|324.4|325|324.4|325|324.4|325|324.4|0
1646169350000|2022-03-01 21:15:50|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646169360000|2022-03-01 21:16:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646169370000|2022-03-01 21:16:10|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1646169450000|2022-03-01 21:17:30|325|324.4|325|324.4|325|324.4|325|324.4|0
1646169460000|2022-03-01 21:17:40|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646169470000|2022-03-01 21:17:50|324.9|324.3|324.9|324.3|325|324.4|324.9|324.3|0
1646169480000|2022-03-01 21:18:00|325|324.4|324.9|324.3|325|324.4|324.9|324.3|0
1646169490000|2022-03-01 21:18:10|325|324.4|325|324.4|325|324.4|325|324.4|0
1646169500000|2022-03-01 21:18:20|325.1|324.5|325|324.4|325.1|324.5|325|324.4|0
1646169530000|2022-03-01 21:18:50|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1646169570000|2022-03-01 21:19:30|325|324.4|325|324.4|325|324.4|324.9|324.3|0
1646169600000|2022-03-01 21:20:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646169630000|2022-03-01 21:20:30|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646169640000|2022-03-01 21:20:40|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646169670000|2022-03-01 21:21:10|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646169680000|2022-03-01 21:21:20|325.1|324.5|325.1|324.5|325.1|324.5|325|324.4|0
1646169690000|2022-03-01 21:21:30|325|324.4|325|324.4|325|324.4|325|324.4|0
1646169770000|2022-03-01 21:22:50|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646169790000|2022-03-01 21:23:10|324.9|324.3|324.9|324.3|325|324.4|324.9|324.3|0
1646169820000|2022-03-01 21:23:40|325|324.4|324.9|324.3|325|324.4|324.9|324.3|0
1646169880000|2022-03-01 21:24:40|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1646169910000|2022-03-01 21:25:10|325|324.4|324.9|324.3|325|324.4|324.9|324.3|0
1646169920000|2022-03-01 21:25:20|325|324.4|325|324.4|325|324.4|325|324.4|0
1646169930000|2022-03-01 21:25:30|325.1|324.5|325|324.4|325.1|324.5|325|324.4|0
1646169960000|2022-03-01 21:26:00|325.1|324.5|325|324.4|325.1|324.5|325|324.4|0
1646170040000|2022-03-01 21:27:20|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646170050000|2022-03-01 21:27:30|325|324.4|325|324.4|325|324.4|325|324.4|0
1646170060000|2022-03-01 21:27:40|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646170070000|2022-03-01 21:27:50|325|324.4|325|324.4|325|324.4|325|324.4|0
1646170080000|2022-03-01 21:28:00|325.1|324.5|325|324.4|325.1|324.5|325|324.4|0
1646170190000|2022-03-01 21:29:50|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646170340000|2022-03-01 21:32:20|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646170350000|2022-03-01 21:32:30|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1646170360000|2022-03-01 21:32:40|324.9|324.3|324.9|324.3|325|324.4|324.9|324.3|0
1646170370000|2022-03-01 21:32:50|325|324.4|324.9|324.3|325|324.4|324.9|324.3|0
1646170390000|2022-03-01 21:33:10|325|324.4|324.9|324.3|325|324.4|324.9|324.3|0
1646170400000|2022-03-01 21:33:20|325|324.4|325|324.4|325|324.4|325|324.4|0
1646170470000|2022-03-01 21:34:30|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646170480000|2022-03-01 21:34:40|325|324.4|325|324.4|325.1|324.5|325|324.4|0
1646170490000|2022-03-01 21:34:50|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1646170510000|2022-03-01 21:35:10|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1646170550000|2022-03-01 21:35:50|325|324.4|325|324.4|325|324.4|325|324.4|0
1646170560000|2022-03-01 21:36:00|325.1|324.5|325.1|324.5|325.1|324.5|325|324.4|0
1646170570000|2022-03-01 21:36:10|325|324.4|325|324.4|325|324.4|325|324.4|0
1646170610000|2022-03-01 21:36:50|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1646170620000|2022-03-01 21:37:00|325|324.4|325|324.4|325|324.4|324.9|324.3|0
1646170630000|2022-03-01 21:37:10|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1646170710000|2022-03-01 21:38:30|325|324.4|325|324.4|325|324.4|325|324.4|0
1646170720000|2022-03-01 21:38:40|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1646170770000|2022-03-01 21:39:30|325|324.4|324.9|324.3|325|324.4|324.8|324.2|0
1646170780000|2022-03-01 21:39:40|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1646170790000|2022-03-01 21:39:50|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1646170800000|2022-03-01 21:40:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1646170810000|2022-03-01 21:40:10|324.9|324.3|324.8|324.2|324.9|324.3|324.8|324.2|0
1646170820000|2022-03-01 21:40:20|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1646170990000|2022-03-01 21:43:10|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1646171000000|2022-03-01 21:43:20|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1646171010000|2022-03-01 21:43:30|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|0
1646171020000|2022-03-01 21:43:40|324.8|324.2|324.8|324.2|324.8|324.2|324.7|324.1|0
1646171040000|2022-03-01 21:44:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1646171050000|2022-03-01 21:44:10|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1646171060000|2022-03-01 21:44:20|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1646171150000|2022-03-01 21:45:50|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|0
1646171160000|2022-03-01 21:46:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|0
1646171170000|2022-03-01 21:46:10|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|0
1646171180000|2022-03-01 21:46:20|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|0
1646171190000|2022-03-01 21:46:30|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1646171220000|2022-03-01 21:47:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1646171270000|2022-03-01 21:47:50|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1646171280000|2022-03-01 21:48:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|0
1646171290000|2022-03-01 21:48:10|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|0
1646171300000|2022-03-01 21:48:20|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1646171340000|2022-03-01 21:49:00|324.9|324.3|324.8|324.2|324.9|324.3|324.8|324.2|0
1646171410000|2022-03-01 21:50:10|324.9|324.3|324.9|324.3|324.9|324.3|324.8|324.2|0
1646171420000|2022-03-01 21:50:20|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1646171460000|2022-03-01 21:51:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1646171500000|2022-03-01 21:51:40|325|324.4|324.9|324.3|325|324.4|324.9|324.3|0
1646171520000|2022-03-01 21:52:00|325.2|324.6|325.3|324.7|325.3|324.7|325.2|324.6|0
1646171530000|2022-03-01 21:52:10|325.2|324.6|325.2|324.6|325.3|324.7|325.2|324.6|0
1646171580000|2022-03-01 21:53:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646171590000|2022-03-01 21:53:10|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646171610000|2022-03-01 21:53:30|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646171620000|2022-03-01 21:53:40|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646171630000|2022-03-01 21:53:50|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646171640000|2022-03-01 21:54:00|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646171700000|2022-03-01 21:55:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646171710000|2022-03-01 21:55:10|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646171720000|2022-03-01 21:55:20|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646171730000|2022-03-01 21:55:30|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646171740000|2022-03-01 21:55:40|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646171750000|2022-03-01 21:55:50|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|0
1646171760000|2022-03-01 21:56:00|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646171800000|2022-03-01 21:56:40|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646171840000|2022-03-01 21:57:20|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646171900000|2022-03-01 21:58:20|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646172020000|2022-03-01 22:00:20|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646172210000|2022-03-01 22:03:30|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646172300000|2022-03-01 22:05:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646172310000|2022-03-01 22:05:10|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646172330000|2022-03-01 22:05:30|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646172370000|2022-03-01 22:06:10|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646172380000|2022-03-01 22:06:20|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646172390000|2022-03-01 22:06:30|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646172520000|2022-03-01 22:08:40|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646172650000|2022-03-01 22:10:50|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646174000000|2022-03-01 22:33:20|325|324.4|325|324.4|325|324.4|325|324.4|0
1646174280000|2022-03-01 22:38:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646174290000|2022-03-01 22:38:10|325|324.4|325|324.4|325|324.4|325|324.4|0
1646174330000|2022-03-01 22:38:50|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646174910000|2022-03-01 22:48:30|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646174920000|2022-03-01 22:48:40|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646175020000|2022-03-01 22:50:20|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646175310000|2022-03-01 22:55:10|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646175600000|2022-03-01 23:00:00|325.2|324.6|325.1|324.5|325.3|324.7|325.1|324.5|0
1646175610000|2022-03-01 23:00:10|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646175620000|2022-03-01 23:00:20|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646175660000|2022-03-01 23:01:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646175670000|2022-03-01 23:01:10|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646175680000|2022-03-01 23:01:20|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|0
1646175700000|2022-03-01 23:01:40|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646175710000|2022-03-01 23:01:50|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646175720000|2022-03-01 23:02:00|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646175730000|2022-03-01 23:02:10|325.3|324.7|325.3|324.7|325.3|324.7|325.2|324.6|0
1646175740000|2022-03-01 23:02:20|325.2|324.6|325.2|324.6|325.3|324.7|325.2|324.6|0
1646175760000|2022-03-01 23:02:40|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|0
1646175780000|2022-03-01 23:03:00|325.1|324.5|325.1|324.5|325.2|324.6|325.1|324.5|0
1646175800000|2022-03-01 23:03:20|325|324.4|325|324.4|325.1|324.5|325|324.4|0
1646175810000|2022-03-01 23:03:30|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646175860000|2022-03-01 23:04:20|325|324.4|325|324.4|325|324.4|325|324.4|0
1646175880000|2022-03-01 23:04:40|325.1|324.5|325.1|324.5|325.1|324.5|325|324.4|0
1646175890000|2022-03-01 23:04:50|325|324.4|325.1|324.5|325.1|324.5|325|324.4|0
1646175900000|2022-03-01 23:05:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646175910000|2022-03-01 23:05:10|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646175940000|2022-03-01 23:05:40|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|0
1646175950000|2022-03-01 23:05:50|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646175960000|2022-03-01 23:06:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646175970000|2022-03-01 23:06:10|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646175980000|2022-03-01 23:06:20|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646176010000|2022-03-01 23:06:50|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646176050000|2022-03-01 23:07:30|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646176070000|2022-03-01 23:07:50|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646176080000|2022-03-01 23:08:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|0
1646176090000|2022-03-01 23:08:10|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|0
1646176160000|2022-03-01 23:09:20|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646176200000|2022-03-01 23:10:00|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646176260000|2022-03-01 23:11:00|325.1|324.5|325.1|324.5|325.2|324.6|325.1|324.5|0
1646176280000|2022-03-01 23:11:20|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646176380000|2022-03-01 23:13:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646176430000|2022-03-01 23:13:50|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646176440000|2022-03-01 23:14:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646176460000|2022-03-01 23:14:20|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646176480000|2022-03-01 23:14:40|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646176490000|2022-03-01 23:14:50|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646176500000|2022-03-01 23:15:00|325.2|324.6|325.3|324.7|325.3|324.7|325.2|324.6|0
1646176580000|2022-03-01 23:16:20|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646176640000|2022-03-01 23:17:20|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646176700000|2022-03-01 23:18:20|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646176800000|2022-03-01 23:20:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646176850000|2022-03-01 23:20:50|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|0
1646176890000|2022-03-01 23:21:30|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646176910000|2022-03-01 23:21:50|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|0
1646176990000|2022-03-01 23:23:10|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646177050000|2022-03-01 23:24:10|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646177090000|2022-03-01 23:24:50|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646177100000|2022-03-01 23:25:00|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646177120000|2022-03-01 23:25:20|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646177130000|2022-03-01 23:25:30|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646177150000|2022-03-01 23:25:50|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646177200000|2022-03-01 23:26:40|325.1|324.5|325.1|324.5|325.2|324.6|325.1|324.5|0
1646177210000|2022-03-01 23:26:50|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646177220000|2022-03-01 23:27:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646177340000|2022-03-01 23:29:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646177400000|2022-03-01 23:30:00|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646177410000|2022-03-01 23:30:10|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1646177420000|2022-03-01 23:30:20|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|0
1646177460000|2022-03-01 23:31:00|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|0
1646177480000|2022-03-01 23:31:20|325.6|325|325.6|325|325.6|325|325.5|324.9|0
1646177490000|2022-03-01 23:31:30|325.5|324.9|325.5|324.9|325.6|325|325.5|324.9|0
1646177500000|2022-03-01 23:31:40|325.6|325|325.6|325|325.6|325|325.5|324.9|0
1646177510000|2022-03-01 23:31:50|325.5|324.9|325.6|325|325.6|325|325.5|324.9|0
1646177520000|2022-03-01 23:32:00|325.5|324.9|325.6|325|325.6|325|325.5|324.9|0
1646177540000|2022-03-01 23:32:20|325.5|324.9|325.6|325|325.6|325|325.5|324.9|0
1646177550000|2022-03-01 23:32:30|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|0
1646177560000|2022-03-01 23:32:40|325.6|325|325.6|325|325.6|325|325.6|325|0
1646177580000|2022-03-01 23:33:00|325.5|324.9|325.6|325|325.6|325|325.5|324.9|0
1646177610000|2022-03-01 23:33:30|325.5|324.9|325.6|325|325.6|325|325.5|324.9|0
1646177620000|2022-03-01 23:33:40|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|0
1646177630000|2022-03-01 23:33:50|325.6|325|325.5|324.9|325.6|325|325.5|324.9|0
1646177650000|2022-03-01 23:34:10|325.6|325|325.6|325|325.6|325|325.6|325|0
1646177690000|2022-03-01 23:34:50|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1646177700000|2022-03-01 23:35:00|325.8|325.2|325.7|325.1|325.8|325.2|325.7|325.1|0
1646177720000|2022-03-01 23:35:20|325.6|325|325.7|325.1|325.7|325.1|325.6|325|0
1646177750000|2022-03-01 23:35:50|325.8|325.2|325.8|325.2|325.8|325.2|325.7|325.1|0
1646177790000|2022-03-01 23:36:30|325.7|325.1|325.8|325.2|325.8|325.2|325.7|325.1|0
1646177810000|2022-03-01 23:36:50|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1646177820000|2022-03-01 23:37:00|325.8|325.2|325.8|325.2|325.9|325.3|325.7|325.1|0
1646177900000|2022-03-01 23:38:20|325.7|325.1|325.8|325.2|325.8|325.2|325.7|325.1|0
1646177920000|2022-03-01 23:38:40|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1646177930000|2022-03-01 23:38:50|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|0
1646177950000|2022-03-01 23:39:10|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1646177980000|2022-03-01 23:39:40|325.6|325|325.6|325|325.6|325|325.6|325|0
1646178020000|2022-03-01 23:40:20|325.5|324.9|325.5|324.9|325.6|325|325.5|324.9|0
1646178030000|2022-03-01 23:40:30|325.6|325|325.5|324.9|325.6|325|325.5|324.9|0
1646178050000|2022-03-01 23:40:50|325.6|325|325.6|325|325.6|325|325.5|324.9|0
1646178070000|2022-03-01 23:41:10|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1646178080000|2022-03-01 23:41:20|325.6|325|325.6|325|325.6|325|325.6|325|0
1646178160000|2022-03-01 23:42:40|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1646178230000|2022-03-01 23:43:50|325.6|325|325.6|325|325.6|325|325.6|325|0
1646178240000|2022-03-01 23:44:00|325.7|325.1|325.6|325|325.7|325.1|325.6|325|0
1646178250000|2022-03-01 23:44:10|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1646178330000|2022-03-01 23:45:30|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1646178360000|2022-03-01 23:46:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|0
1646178420000|2022-03-01 23:47:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1646178510000|2022-03-01 23:48:30|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|0
1646178550000|2022-03-01 23:49:10|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|0
1646178560000|2022-03-01 23:49:20|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1646178570000|2022-03-01 23:49:30|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1646178610000|2022-03-01 23:50:10|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1646178740000|2022-03-01 23:52:20|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1646178760000|2022-03-01 23:52:40|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|0
1646178770000|2022-03-01 23:52:50|325.7|325.1|325.8|325.2|325.8|325.2|325.7|325.1|0
1646178810000|2022-03-01 23:53:30|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1646178820000|2022-03-01 23:53:40|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|0
1646178870000|2022-03-01 23:54:30|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1646178900000|2022-03-01 23:55:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1646179040000|2022-03-01 23:57:20|326|325.4|326|325.4|326|325.4|326|325.4|0
1646179090000|2022-03-01 23:58:10|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1646179100000|2022-03-01 23:58:20|326|325.4|326|325.4|326|325.4|326|325.4|0
1646179140000|2022-03-01 23:59:00|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|0
1646179230000|2022-03-02 00:00:30|326|325.4|326|325.4|326|325.4|326|325.4|0
1646179270000|2022-03-02 00:01:10|325.9|325.3|326|325.4|326|325.4|325.9|325.3|0
1646179280000|2022-03-02 00:01:20|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1646179310000|2022-03-02 00:01:50|326|325.4|326|325.4|326|325.4|326|325.4|0
1646179330000|2022-03-02 00:02:10|326.1|325.5|326|325.4|326.1|325.5|326|325.4|0
1646179350000|2022-03-02 00:02:30|326.1|325.5|326|325.4|326.1|325.5|326|325.4|0
1646179360000|2022-03-02 00:02:40|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1646179380000|2022-03-02 00:03:00|326|325.4|326|325.4|326|325.4|326|325.4|0
1646179400000|2022-03-02 00:03:20|325.9|325.3|325.9|325.3|326|325.4|325.9|325.3|0
1646179410000|2022-03-02 00:03:30|326|325.4|326|325.4|326|325.4|326|325.4|0
1646179430000|2022-03-02 00:03:50|325.9|325.3|326|325.4|326|325.4|325.9|325.3|0
1646179490000|2022-03-02 00:04:50|326.1|325.5|326|325.4|326.1|325.5|326|325.4|0
1646179500000|2022-03-02 00:05:00|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|0
1646179520000|2022-03-02 00:05:20|326.2|325.6|326.1|325.5|326.2|325.6|326.1|325.5|0
1646179560000|2022-03-02 00:06:00|326.2|325.6|326.2|325.6|326.2|325.6|326.1|325.5|0
1646179570000|2022-03-02 00:06:10|326.1|325.5|326.2|325.6|326.3|325.7|326.1|325.5|0
1646179580000|2022-03-02 00:06:20|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|0
1646179590000|2022-03-02 00:06:30|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|0
1646179610000|2022-03-02 00:06:50|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|0
1646179650000|2022-03-02 00:07:30|326.3|325.7|326.3|325.7|326.3|325.7|326.2|325.6|0
1646179660000|2022-03-02 00:07:40|326.2|325.6|326.2|325.6|326.3|325.7|326.2|325.6|0
1646179670000|2022-03-02 00:07:50|326.3|325.7|326.3|325.7|326.3|325.7|326.2|325.6|0
1646179680000|2022-03-02 00:08:00|326.2|325.6|326.2|325.6|326.3|325.7|326.2|325.6|0
1646179690000|2022-03-02 00:08:10|326.3|325.7|326.2|325.6|326.3|325.7|326.2|325.6|0
1646179750000|2022-03-02 00:09:10|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|0
1646179770000|2022-03-02 00:09:30|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|0
1646179820000|2022-03-02 00:10:20|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|0
1646179840000|2022-03-02 00:10:40|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|0
1646179860000|2022-03-02 00:11:00|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|0
1646179870000|2022-03-02 00:11:10|326.2|325.6|326.1|325.5|326.2|325.6|326.1|325.5|0
1646179890000|2022-03-02 00:11:30|326.2|325.6|326.1|325.5|326.2|325.6|326.1|325.5|0
1646179900000|2022-03-02 00:11:40|326.2|325.6|326.2|325.6|326.2|325.6|326.1|325.5|0
1646179930000|2022-03-02 00:12:10|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|0
1646179940000|2022-03-02 00:12:20|326.2|325.6|326.1|325.5|326.2|325.6|326.1|325.5|0
1646179960000|2022-03-02 00:12:40|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|0
1646180030000|2022-03-02 00:13:50|326.1|325.5|326.1|325.5|326.2|325.6|326.1|325.5|0
1646180040000|2022-03-02 00:14:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|0
1646180140000|2022-03-02 00:15:40|326.3|325.7|326.2|325.6|326.3|325.7|326.2|325.6|0
1646180150000|2022-03-02 00:15:50|326.3|325.7|326.2|325.6|326.3|325.7|326.2|325.6|0
1646180160000|2022-03-02 00:16:00|326.3|325.7|326.2|325.6|326.3|325.7|326.2|325.6|0
1646180180000|2022-03-02 00:16:20|326.3|325.7|326.3|325.7|326.3|325.7|326.2|325.6|0
1646180190000|2022-03-02 00:16:30|326.4|325.8|326.4|325.8|326.4|325.8|326.3|325.7|0
1646180200000|2022-03-02 00:16:40|326.3|325.7|326.4|325.8|326.4|325.8|326.3|325.7|0
1646180210000|2022-03-02 00:16:50|326.3|325.7|326.3|325.7|326.3|325.7|326.3|325.7|0
1646180220000|2022-03-02 00:17:00|326.4|325.8|326.3|325.7|326.4|325.8|326.3|325.7|0
1646180230000|2022-03-02 00:17:10|326.4|325.8|326.3|325.7|326.4|325.8|326.3|325.7|0
1646180240000|2022-03-02 00:17:20|326.4|325.8|326.4|325.8|326.4|325.8|326.4|325.8|0
1646180250000|2022-03-02 00:17:30|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|0
1646180270000|2022-03-02 00:17:50|326.6|326|326.6|326|326.6|326|326.6|326|0
1646180280000|2022-03-02 00:18:00|326.5|325.9|326.5|325.9|326.6|326|326.5|325.9|0
1646180300000|2022-03-02 00:18:20|326.6|326|326.6|326|326.6|326|326.6|326|0
1646180310000|2022-03-02 00:18:30|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|0
1646180320000|2022-03-02 00:18:40|326.6|326|326.6|326|326.6|326|326.6|326|0
1646180380000|2022-03-02 00:19:40|326.5|325.9|326.6|326|326.6|326|326.5|325.9|0
1646180460000|2022-03-02 00:21:00|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|0
1646180470000|2022-03-02 00:21:10|326.6|326|326.6|326|326.6|326|326.6|326|0
1646180530000|2022-03-02 00:22:10|326.5|325.9|326.6|326|326.6|326|326.5|325.9|0
1646180550000|2022-03-02 00:22:30|326.5|325.9|326.6|326|326.6|326|326.5|325.9|0
1646180560000|2022-03-02 00:22:40|326.5|325.9|326.5|325.9|326.6|326|326.5|325.9|0
1646180570000|2022-03-02 00:22:50|326.6|326|326.6|326|326.6|326|326.5|325.9|0
1646180580000|2022-03-02 00:23:00|326.5|325.9|326.6|326|326.6|326|326.5|325.9|0
1646180600000|2022-03-02 00:23:20|326.5|325.9|326.5|325.9|326.6|326|326.5|325.9|0
1646180610000|2022-03-02 00:23:30|326.6|326|326.5|325.9|326.6|326|326.5|325.9|0
1646180630000|2022-03-02 00:23:50|326.6|326|326.6|326|326.6|326|326.6|326|0
1646180640000|2022-03-02 00:24:00|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|0
1646180650000|2022-03-02 00:24:10|326.6|326|326.6|326|326.6|326|326.5|325.9|0
1646180700000|2022-03-02 00:25:00|326.7|326.1|326.7|326.1|326.7|326.1|326.6|326|0
1646180730000|2022-03-02 00:25:30|326.6|326|326.6|326|326.6|326|326.6|326|0
1646180740000|2022-03-02 00:25:40|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|0
1646180770000|2022-03-02 00:26:10|326.6|326|326.6|326|326.6|326|326.6|326|0
1646180860000|2022-03-02 00:27:40|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|0
1646180870000|2022-03-02 00:27:50|326.6|326|326.6|326|326.6|326|326.6|326|0
1646180910000|2022-03-02 00:28:30|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|0
1646180920000|2022-03-02 00:28:40|326.6|326|326.6|326|326.6|326|326.6|326|0
1646181000000|2022-03-02 00:30:00|326.95|326.4|326.45|326.15|326.95|326.4|326.25|326.05|88
1646181010000|2022-03-02 00:30:10|326.3|326.2|326.25|326|326.3|326.25|326.2|326|19
1646181020000|2022-03-02 00:30:20|326.15|325.9|326.15|325.9|326.15|325.9|325.7|325.5|45
1646181030000|2022-03-02 00:30:30|326.25|325.95|326.15|325.95|326.25|325.95|326.15|325.95|6
1646181040000|2022-03-02 00:30:40|326.05|325.9|326.15|325.85|326.35|326.05|325.9|325.7|47
1646181050000|2022-03-02 00:30:50|326.25|325.9|326.35|326.05|326.4|326.05|326.25|325.9|5
1646181060000|2022-03-02 00:31:00|326.2|326.1|326.6|326.4|326.6|326.4|326.2|326.1|22
1646181070000|2022-03-02 00:31:10|326.55|326.3|326.6|326.4|326.75|326.5|326.5|326.3|30
1646181080000|2022-03-02 00:31:20|326.55|326.3|326.55|326.3|326.55|326.4|326.4|326.2|42
1646181090000|2022-03-02 00:31:30|326.45|326.25|326.15|325.9|326.45|326.25|326.15|325.9|40
1646181100000|2022-03-02 00:31:40|326.05|325.95|326.05|325.85|326.15|325.95|325.9|325.65|43
1646181110000|2022-03-02 00:31:50|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|24
1646181120000|2022-03-02 00:32:00|326.15|326|326.3|326.15|326.3|326.15|326.15|325.95|18
1646181130000|2022-03-02 00:32:10|326.4|326.05|326.4|326.2|326.4|326.2|326.4|326.05|40
1646181140000|2022-03-02 00:32:20|326.35|326.1|326.35|326.2|326.35|326.2|326.35|326.1|5
1646181150000|2022-03-02 00:32:30|326.3|326.15|326.25|326.05|326.35|326.2|326.25|326.05|43
1646181160000|2022-03-02 00:32:40|326.2|326|326.4|326.2|326.4|326.2|326.2|326|20
1646181170000|2022-03-02 00:32:50|326.45|326.25|326.4|326.2|326.45|326.3|326.4|326.2|25
1646181180000|2022-03-02 00:33:00|326.35|326.1|326.15|325.95|326.35|326.1|326.1|325.9|11
1646181190000|2022-03-02 00:33:10|326.1|325.9|326.05|325.85|326.15|325.95|326|325.75|20
1646181200000|2022-03-02 00:33:20|326|325.75|325.9|325.7|326|325.75|325.9|325.65|12
1646181210000|2022-03-02 00:33:30||325.65||325.75||325.75||325.65|5
1646181220000|2022-03-02 00:33:40|325.85|325.7|325.8|325.55|325.85|325.7|325.8|325.55|23
1646181230000|2022-03-02 00:33:50|325.7|325.5|325.65|325.45|325.75|325.5|325.6|325.45|43
1646181240000|2022-03-02 00:34:00|325.6|325.5|325.6|325.4|325.7|325.5|325.55|325.35|17
1646181250000|2022-03-02 00:34:10|325.55|325.45|325.55|325.35|325.55|325.45|325.55|325.35|4
1646181260000|2022-03-02 00:34:20|325.5|325.25|325.6|325.4|325.6|325.4|325.4|325.2|34
1646181270000|2022-03-02 00:34:30|325.65|325.45|325.6|325.45|325.85|325.6|325.6|325.45|9
1646181280000|2022-03-02 00:34:40|325.55|325.4|325.55|325.35|325.55|325.4|325.5|325.35|5
1646181290000|2022-03-02 00:34:50|||||||||2
1646181300000|2022-03-02 00:35:00|325.5||325.55||325.55||325.5||8
1646181310000|2022-03-02 00:35:10|325.65|325.45|325.65|325.45|325.65|325.45|325.65|325.45|9
1646181320000|2022-03-02 00:35:20|325.6|325.4|325.55|325.35|325.65|325.4|325.55|325.35|33
1646181330000|2022-03-02 00:35:30|325.6|325.4|325.55|325.4|325.6|325.4|325.55|325.4|8
1646181340000|2022-03-02 00:35:40|325.5|325.35|325.4|325.15|325.5|325.35|325.4|325.15|26
1646181350000|2022-03-02 00:35:50|325.35||325.35||325.35||325.3||12
1646181360000|2022-03-02 00:36:00|325.3|325.2|325.35|325.15|325.35|325.2|325.3|325.15|42
1646181370000|2022-03-02 00:36:10|325.3||325.3||325.3||325.3||7
1646181380000|2022-03-02 00:36:20|325.25|325.05|325.25|325.1|325.25|325.1|325.15|325|40
1646181390000|2022-03-02 00:36:30|325.3||325.3||325.3||325.3||11
1646181400000|2022-03-02 00:36:40|325.25|325.05|325.2|325|325.25|325.05|325.2|325|5
1646181410000|2022-03-02 00:36:50|325.1|324.95|324.7|324.5|325.1|324.95|324.65|324.5|83
1646181420000|2022-03-02 00:37:00|324.85|324.55|324.8|324.55|324.9|324.7|324.8|324.55|62
1646181440000|2022-03-02 00:37:20||324.6||324.6||324.6||324.6|0
1646181450000|2022-03-02 00:37:30|324.85|324.7|324.9|324.7|324.9|324.7|324.85|324.65|37
1646181460000|2022-03-02 00:37:40|324.95|324.75|324.95|324.75|325.1|324.9|324.95|324.75|68
1646181470000|2022-03-02 00:37:50|324.9|324.7|324.85|324.6|324.9|324.7|324.85|324.6|11
1646181480000|2022-03-02 00:38:00|324.8|324.55|324.75|324.55|324.8|324.6|324.75|324.55|5
1646181490000|2022-03-02 00:38:10||324.6||324.55||324.6||324.55|22
1646181500000|2022-03-02 00:38:20|324.7|324.5|324.55|324.4|324.7|324.5|324.5|324.35|15
1646181510000|2022-03-02 00:38:30|324.6|324.35|324.5|324.35|324.6|324.35|324.5|324.35|18
1646181520000|2022-03-02 00:38:40|324.45|324.25|324.3|324.1|324.45|324.25|324.3|324.1|26
1646181530000|2022-03-02 00:38:50|324.25|324.05|324.25|324.05|324.25|324.05|324.15|323.95|15
1646181540000|2022-03-02 00:39:00|324.2|324.1|324.35|324.15|324.35|324.15|324.2|324.05|34
1646181550000|2022-03-02 00:39:10|324.3|324.2|324.5|324.25|324.55|324.35|324.3|324.2|32
1646181560000|2022-03-02 00:39:20|324.45|324.3|324.45|324.25|324.45|324.3|324.45|324.25|3
1646181570000|2022-03-02 00:39:30|324.4|324.2|324.3|324.15|324.4|324.2|324.3|324.15|7
1646181580000|2022-03-02 00:39:40|324.35|324.1|324.35|324.2|324.35|324.2|324.35|324.1|26
1646181590000|2022-03-02 00:39:50|324.4|324.25|324.4|324.2|324.4|324.25|324.4|324.2|12
1646181600000|2022-03-02 00:40:00|324.45|324.25|324.4|324.2|324.45|324.25|324.4|324.2|16
1646181610000|2022-03-02 00:40:10|324.35||324.35||324.35||324.35||0
1646181620000|2022-03-02 00:40:20|324.4|324.25|324.4|324.25|324.4|324.25|324.4|324.25|14
1646181630000|2022-03-02 00:40:30|324.45|324.3|324.45|324.25|324.45|324.3|324.45|324.25|26
1646181650000|2022-03-02 00:40:50|324.4|324.3|324.45|324.3|324.45|324.3|324.4|324.25|21
1646181660000|2022-03-02 00:41:00|324.5|324.35|324.55|324.35|324.55|324.35|324.5|324.35|11
1646181670000|2022-03-02 00:41:10||324.4||324.4||324.4||324.4|3
1646181680000|2022-03-02 00:41:20|324.6|324.45|324.65|324.45|324.65|324.45|324.6|324.45|25
1646181690000|2022-03-02 00:41:30|324.75|324.5|324.75|324.55|324.75|324.6|324.75|324.5|12
1646181700000|2022-03-02 00:41:40|324.8|324.6|324.85|324.7|324.85|324.7|324.8|324.6|32
1646181710000|2022-03-02 00:41:50|324.8|324.65|324.45|324.3|324.8|324.7|324.45|324.25|49
1646181720000|2022-03-02 00:42:00|324.4|324.2|324.4|324.2|324.4|324.2|324.35|324.2|12
1646181730000|2022-03-02 00:42:10|324.35||324.4||324.4||324.35||19
1646181740000|2022-03-02 00:42:20|324.45|324.25|324.45|324.3|324.45|324.3|324.45|324.25|10
1646181750000|2022-03-02 00:42:30|324.5|324.35|324.55|324.35|324.65|324.45|324.5|324.35|32
1646181760000|2022-03-02 00:42:40|324.5|324.3|324.45|324.3|324.5|324.3|324.45|324.3|10
1646181770000|2022-03-02 00:42:50|324.4|324.25|324.4|324.2|324.4|324.25|324.35|324.2|16
1646181800000|2022-03-02 00:43:20|324.45|324.25|324.45|324.3|324.45|324.3|324.45|324.25|22
1646181810000|2022-03-02 00:43:30|324.5|324.35|324.6|324.4|324.6|324.45|324.5|324.35|29
1646181820000|2022-03-02 00:43:40|324.55|324.35|324.3|324.1|324.55|324.35|324.3|324.1|22
1646181830000|2022-03-02 00:43:50|324.25|324.05|324.2|324|324.25|324.05|324.15|324|7
1646181840000|2022-03-02 00:44:00|324.25|324.05|324.15|323.95|324.25|324.05|324.15|323.95|21
1646181850000|2022-03-02 00:44:10|324.1|323.9|324.05|323.85|324.1|323.9|324|323.8|26
1646181860000|2022-03-02 00:44:20|324.1|323.9|324.05|323.9|324.1|323.95|324.05|323.9|12
1646181870000|2022-03-02 00:44:30|||||||||2
1646181880000|2022-03-02 00:44:40|324.1|323.95|324.15|323.95|324.15|323.95|324.05|323.95|19
1646181890000|2022-03-02 00:44:50|324.1|323.85|324|323.85|324.15|323.85|324|323.85|29
1646181900000|2022-03-02 00:45:00|324.05|323.9|324.1|323.9|324.1|323.9|324.05|323.9|17
1646181910000|2022-03-02 00:45:10|324.05|323.95|324.35|324.2|324.35|324.2|324.05|323.95|50
1646181920000|2022-03-02 00:45:20|324.4|324.25|324.7|324.55|324.7|324.55|324.35|324.25|31
1646181930000|2022-03-02 00:45:30|324.65|324.5|324.35|324.2|324.65|324.5|324.35|324.2|53
1646181940000|2022-03-02 00:45:40|324.3|324.15|324.2|324.05|324.3|324.15|324.15|324|47
1646181950000|2022-03-02 00:45:50|324.15|324|324.2|324|324.2|324.05|324.15|324|8
1646181960000|2022-03-02 00:46:00|324.15|323.95|324.3|324.15|324.3|324.15|324.1|323.95|22
1646181970000|2022-03-02 00:46:10||324.1||324.15||324.15||324.1|7
1646181980000|2022-03-02 00:46:20|324.25|324.1|324.45|324.3|324.45|324.3|324.25|324.1|30
1646181990000|2022-03-02 00:46:30|324.4|324.25|324.35|324.2|324.4|324.25|324.35|324.2|3
1646182000000|2022-03-02 00:46:40|324.4|324.15|324.4|324.25|324.4|324.25|324.35|324.15|16
1646182010000|2022-03-02 00:46:50|324.35|324.2|324.35|324.2|324.35|324.2|324.35|324.15|9
1646182020000|2022-03-02 00:47:00|324.3|324.15|324.35|324.2|324.35|324.2|324.3|324.15|9
1646182030000|2022-03-02 00:47:10|324.4|324.25|324.4|324.25|324.4|324.25|324.4|324.25|6
1646182040000|2022-03-02 00:47:20|324.35|324.2|324.3|324.15|324.35|324.2|324.3|324.15|16
1646182050000|2022-03-02 00:47:30|||||||||8
1646182060000|2022-03-02 00:47:40|324.25|324.05|324.2|324.05|324.25|324.05|324.2|324.05|20
1646182070000|2022-03-02 00:47:50|||||||||1
1646182080000|2022-03-02 00:48:00|324.15|324|324.15|324|324.2|324|324.15|323.95|30
1646182090000|2022-03-02 00:48:10|324.2|324.1|324.25|324.05|324.25|324.1|324.2|324.05|18
1646182100000|2022-03-02 00:48:20|324.2|324|324.1|323.95|324.2|324|324.1|323.95|11
1646182110000|2022-03-02 00:48:30|324.05|323.85|324.05|323.85|324.05|323.85|324.05|323.85|16
1646182120000|2022-03-02 00:48:40|324|323.9|324|323.85|324|323.9|324|323.85|1
1646182130000|2022-03-02 00:48:50|||||||||3
1646182140000|2022-03-02 00:49:00|323.95|323.8|324|323.85|324|323.85|323.95|323.8|56
1646182150000|2022-03-02 00:49:10|324.1|323.8|324.25|324.05|324.25|324.05|324.1|323.8|79
1646182160000|2022-03-02 00:49:20|324.3|324.1|324.2|324.05|324.3|324.15|324.2|324.05|18
1646182170000|2022-03-02 00:49:30|324.15|324|324.1|323.9|324.15|324|324.05|323.85|7
1646182180000|2022-03-02 00:49:40|324.15|323.95|324.15|323.95|324.15|323.95|324.1|323.95|7
1646182190000|2022-03-02 00:49:50|324.1||324.15||324.15||324.1||2
1646182200000|2022-03-02 00:50:00|324.25|324.1|324.25|324.05|324.3|324.15|324.25|324.05|25
1646182210000|2022-03-02 00:50:10|324.3|324.1|324.3|324.15|324.3|324.15|324.3|324.1|3
1646182220000|2022-03-02 00:50:20|324.35|324.2|324.6|324.45|324.6|324.45|324.35|324.2|27
1646182230000|2022-03-02 00:50:30|324.55|324.4|324.6|324.4|324.6|324.4|324.5|324.35|16
1646182240000|2022-03-02 00:50:40||324.45||324.45||324.45||324.4|3
1646182250000|2022-03-02 00:50:50|324.7|324.5|324.7|324.55|324.85|324.65|324.7|324.5|27
1646182260000|2022-03-02 00:51:00|324.8|324.6|324.8|324.65|324.8|324.65|324.8|324.6|14
1646182270000|2022-03-02 00:51:10|324.75|324.55|324.8|324.6|324.8|324.65|324.75|324.55|19
1646182280000|2022-03-02 00:51:20|324.85|324.65|324.95|324.75|324.95|324.8|324.8|324.65|20
1646182290000|2022-03-02 00:51:30|324.9|324.8|325|324.85|325|324.85|324.9|324.8|12
1646182300000|2022-03-02 00:51:40|324.95|324.8|324.95|324.75|324.95|324.85|324.9|324.75|29
1646182310000|2022-03-02 00:51:50|324.9|324.7|324.95|324.75|324.95|324.75|324.9|324.7|10
1646182320000|2022-03-02 00:52:00|325|324.8|324.95|324.75|325|324.8|324.95|324.75|11
1646182330000|2022-03-02 00:52:10|325|324.8|325.05|324.9|325.05|324.9|325|324.8|22
1646182340000|2022-03-02 00:52:20|325|324.85|324.9|324.75|325|324.9|324.9|324.75|9
1646182350000|2022-03-02 00:52:30||324.7||324.75||324.75||324.7|27
1646182360000|2022-03-02 00:52:40|324.85|324.7|324.8|324.65|324.85|324.7|324.8|324.6|8
1646182370000|2022-03-02 00:52:50|324.75|324.55|324.6|324.45|324.75|324.6|324.6|324.45|21
1646182380000|2022-03-02 00:53:00|324.5|324.35|324.55|324.35|324.55|324.35|324.45|324.25|26
1646182390000|2022-03-02 00:53:10|324.6|324.4|324.65|324.45|324.75|324.55|324.6|324.4|23
1646182400000|2022-03-02 00:53:20|324.6|324.35|324.55|324.4|324.6|324.4|324.5|324.35|14
1646182410000|2022-03-02 00:53:30|324.6|324.45|324.6|324.4|324.6|324.45|324.6|324.4|3
1646182430000|2022-03-02 00:53:50|324.65|324.45|324.75|324.55|324.75|324.55|324.6|324.45|18
1646182440000|2022-03-02 00:54:00|324.7|324.6|324.85|324.7|324.85|324.7|324.7|324.6|13
1646182450000|2022-03-02 00:54:10|324.75|324.55|324.8|324.65|324.8|324.65|324.75|324.55|28
1646182460000|2022-03-02 00:54:20|324.75|324.6|324.75|324.6|324.75|324.6|324.75|324.6|24
1646182470000|2022-03-02 00:54:30|324.8|324.65|324.8|324.6|324.8|324.65|324.8|324.6|8
1646182480000|2022-03-02 00:54:40|324.75|324.65|324.9|324.7|324.9|324.7|324.75|324.65|18
1646182490000|2022-03-02 00:54:50|324.85|324.75|324.85|324.65|324.85|324.75|324.85|324.65|19
1646182500000|2022-03-02 00:55:00|324.8|324.6|324.85|324.65|324.85|324.65|324.8|324.6|9
1646182510000|2022-03-02 00:55:10|324.9|324.7|324.9|324.75|324.9|324.75|324.9|324.65|15
1646182520000|2022-03-02 00:55:20|324.8|324.7|324.8|324.65|324.8|324.75|324.8|324.65|24
1646182530000|2022-03-02 00:55:30|324.9|324.7|324.65|324.5|324.9|324.7|324.65|324.45|39
1646182540000|2022-03-02 00:55:40|324.7||324.7||324.7||324.7||9
1646182550000|2022-03-02 00:55:50|324.75|324.55|324.8|324.65|324.8|324.65|324.75|324.55|9
1646182560000|2022-03-02 00:56:00|324.85|324.7|324.65|324.5|324.9|324.7|324.65|324.5|26
1646182570000|2022-03-02 00:56:10|324.7|324.45|324.65|324.45|324.7|324.55|324.65|324.45|21
1646182580000|2022-03-02 00:56:20|324.6|324.4|324.5|324.35|324.6|324.4|324.5|324.35|3
1646182590000|2022-03-02 00:56:30|324.45|324.3|324.4|324.2|324.45|324.3|324.35|324.2|10
1646182600000|2022-03-02 00:56:40|324.35|324.1|324.3|324.1|324.35|324.1|324.3|324.1|4
1646182610000|2022-03-02 00:56:50|||||||||1
1646182620000|2022-03-02 00:57:00|324.25|324.2|324.5|324.3|324.5|324.3|324.25|324.2|17
1646182630000|2022-03-02 00:57:10|324.4|324.2|324.3|324.1|324.4|324.2|324.3|324.1|10
1646182640000|2022-03-02 00:57:20|324.35|324.15|324.35|324.15|324.35|324.15|324.35|324.15|4
1646182650000|2022-03-02 00:57:30|324.4|324.2|324.4|324.15|324.5|324.35|324.4|324.15|20
1646182660000|2022-03-02 00:57:40|324.35|324.1|324.4|324.2|324.4|324.2|324.3|324.1|6
1646182670000|2022-03-02 00:57:50||324.25||324.25||324.25||324.25|1
1646182680000|2022-03-02 00:58:00|324.45|324.3|324.2|324|324.5|324.3|324.2|324|34
1646182690000|2022-03-02 00:58:10|324.15||324.25||324.25||324.15||12
1646182700000|2022-03-02 00:58:20|324.2|324.05|324.3|324.15|324.3|324.15|324.2|324.05|7
1646182710000|2022-03-02 00:58:30|324.35||324.3||324.35||324.3||2
1646182720000|2022-03-02 00:58:40|324.35|324.2|324.45|324.25|324.45|324.25|324.35|324.2|6
1646182730000|2022-03-02 00:58:50|324.5|324.3|324.55|324.35|324.6|324.4|324.5|324.3|14
1646182740000|2022-03-02 00:59:00|324.5||324.5||324.5||324.5||7
1646182750000|2022-03-02 00:59:10|324.45|324.25|324.5|324.3|324.5|324.3|324.4|324.25|21
1646182760000|2022-03-02 00:59:20|324.45|324.25|324.4|324.25|324.45|324.25|324.3|324.15|30
1646182770000|2022-03-02 00:59:30|324.35|324.2|324.35|324.15|324.35|324.2|324.35|324.1|19
1646182780000|2022-03-02 00:59:40|324.3|324.1|324.25|324.1|324.3|324.1|324.25|324.1|15
1646182790000|2022-03-02 00:59:50|324.3|324.05|324.3|324.15|324.3|324.15|324.3|324.05|24
1646182800000|2022-03-02 01:00:00||324.1||324.1||324.1||324.1|29
1646182810000|2022-03-02 01:00:10|324.5|324.3|324.4|324.2|324.5|324.3|324.15|323.95|66
1646182820000|2022-03-02 01:00:20|324.35|324.25|324.4|324.25|324.4|324.25|324.3|324.1|13
1646182830000|2022-03-02 01:00:30|324.35|324.2|324.55|324.35|324.55|324.35|324.25|324.1|91
1646182840000|2022-03-02 01:00:40|324.5|324.5|325|324.85|325|324.85|324.5|324.5|103
1646182850000|2022-03-02 01:00:50|325.05|324.9|325.15|324.95|325.15|324.95|325|324.85|73
1646182860000|2022-03-02 01:01:00|325.1|324.85|325.15|325|325.15|325|325|324.8|167
1646182870000|2022-03-02 01:01:10|325.1|324.95|325.05|324.9|325.1|324.95|325.05|324.85|23
1646182880000|2022-03-02 01:01:20|325|324.85|325|324.85|325.05|324.9|325|324.85|79
1646182890000|2022-03-02 01:01:30|324.95|324.8|324.95|324.8|324.95|324.8|324.9|324.75|80
1646182900000|2022-03-02 01:01:40|324.9|324.75|324.9|324.75|324.9|324.75|324.9|324.7|24
1646182910000|2022-03-02 01:01:50|324.85|324.7|324.7|324.55|324.85|324.7|324.7|324.55|53
1646182920000|2022-03-02 01:02:00|324.6|324.45|324.5|324.35|324.65|324.5|324.5|324.35|62
1646182930000|2022-03-02 01:02:10|324.35|324.2|324.4|324.25|324.4|324.25|324.35|324.2|89
1646182940000|2022-03-02 01:02:20|324.35|324.2|324.35|324.2|324.35|324.25|324.35|324.2|49
1646182950000|2022-03-02 01:02:30|324.3|324.15|324.3|324.15|324.3|324.2|324.3|324.15|18
1646182960000|2022-03-02 01:02:40|324.25|324.1|324.15|324|324.25|324.1|324.1|323.95|26
1646182970000|2022-03-02 01:02:50|324.1|323.95|324|323.8|324.1|324|324|323.8|48
1646182980000|2022-03-02 01:03:00|324.05|323.85|324.05|323.85|324.05|323.9|324|323.85|54
1646182990000|2022-03-02 01:03:10|324.1|323.9|324.3|324.1|324.3|324.1|324.1|323.9|37
1646183000000|2022-03-02 01:03:20|324.25|324.15|324.25|324.05|324.3|324.15|324.2|324.05|21
1646183010000|2022-03-02 01:03:30|324.3|324.1|324.5|324.3|324.5|324.3|324.3|324.1|24
1646183020000|2022-03-02 01:03:40|324.45|324.35|324.5|324.35|324.5|324.35|324.45|324.3|5
1646183030000|2022-03-02 01:03:50|324.55|324.4|324.7|324.5|324.75|324.55|324.55|324.4|14
1646183040000|2022-03-02 01:04:00|324.65|324.45|324.3|324.15|324.65|324.45|324.3|324.15|34
1646183050000|2022-03-02 01:04:10|324.25|324.1|324.25|324.1|324.25|324.1|324.1|323.95|32
1646183060000|2022-03-02 01:04:20|324.2|324|323.85|323.65|324.2|324|323.8|323.65|40
1646183070000|2022-03-02 01:04:30|323.9|323.7|323.8|323.65|323.9|323.75|323.8|323.65|14
1646183080000|2022-03-02 01:04:40|323.9|323.6|324.15|324|324.35|324.15|323.7|323.55|94
1646183090000|2022-03-02 01:04:50|324.1|323.95|324.2|324.05|324.2|324.05|324.05|323.9|24
1646183100000|2022-03-02 01:05:00|324.15|324|324.4|324.2|324.4|324.2|324.05|323.9|45
1646183110000|2022-03-02 01:05:10|324.45|324.25|324.55|324.35|324.55|324.35|324.35|324.2|20
1646183120000|2022-03-02 01:05:20|324.6|324.4|324.5|324.35|324.6|324.45|324.5|324.35|8
1646183130000|2022-03-02 01:05:30|324.55|324.25|324.55|324.35|324.55|324.35|324.45|324.25|27
1646183140000|2022-03-02 01:05:40|324.5|324.3|324.4|324.2|324.5|324.3|324.35|324.15|20
1646183150000|2022-03-02 01:05:50|324.35|324.25|324.55|324.35|324.55|324.35|324.35|324.25|15
1646183160000|2022-03-02 01:06:00|324.5|324.3|324.35|324.2|324.5|324.3|324.3|324.1|38
1646183170000|2022-03-02 01:06:10|324.3|324.15|324|323.8|324.3|324.15|323.95|323.75|73
1646183180000|2022-03-02 01:06:20|324.05|323.85|323.9|323.75|324.05|323.85|323.9|323.75|22
1646183190000|2022-03-02 01:06:30|323.85|323.7|323.85|323.7|323.85|323.7|323.75|323.55|27
1646183200000|2022-03-02 01:06:40|323.8|323.65|323.8|323.65|323.8|323.7|323.8|323.65|19
1646183210000|2022-03-02 01:06:50|323.75|323.6|323.7|323.5|323.75|323.6|323.6|323.45|70
1646183220000|2022-03-02 01:07:00|323.65|323.55|323.9|323.75|323.9|323.75|323.6|323.45|43
1646183230000|2022-03-02 01:07:10|323.95|323.85|324.3|324.15|324.3|324.15|323.9|323.85|49
1646183240000|2022-03-02 01:07:20|324.35|324.2|324.25|324.1|324.4|324.2|324.25|324.1|43
1646183250000|2022-03-02 01:07:30|324.15|323.95|323.9|323.75|324.15|323.95|323.9|323.75|41
1646183260000|2022-03-02 01:07:40|323.95|323.7|323.9|323.75|323.95|323.8|323.9|323.7|11
1646183270000|2022-03-02 01:07:50|323.95|323.8|324|323.85|324|323.85|323.95|323.8|8
1646183280000|2022-03-02 01:08:00|324.05|323.8|324.05|323.9|324.05|323.9|324.05|323.8|11
1646183290000|2022-03-02 01:08:10|324|323.8|323.95|323.8|324|323.8|323.95|323.8|21
1646183300000|2022-03-02 01:08:20|324|323.85|324.05|323.9|324.05|323.9|324|323.85|20
1646183310000|2022-03-02 01:08:30|324|323.85|323.85|323.7|324|323.85|323.85|323.65|18
1646183320000|2022-03-02 01:08:40|323.9|323.75|323.95|323.8|323.95|323.8|323.9|323.7|16
1646183330000|2022-03-02 01:08:50|323.9|323.75|324.15|324|324.15|324|323.9|323.75|7
1646183340000|2022-03-02 01:09:00|324.05|323.95|324.35|324.2|324.35|324.2|324.05|323.9|25
1646183350000|2022-03-02 01:09:10|324.4|324.25|324.45|324.3|324.45|324.3|324.4|324.25|15
1646183360000|2022-03-02 01:09:20|324.4|324.2|324.4|324.2|324.45|324.3|324.25|324.1|30
1646183370000|2022-03-02 01:09:30|324.35|324.15|324.2|324|324.35|324.15|324.15|323.95|5
1646183380000|2022-03-02 01:09:40|324.1|324.05|324.1|323.9|324.1|324.05|324.05|323.85|8
1646183390000|2022-03-02 01:09:50|324.05|323.95|324.05|323.9|324.05|323.95|324.05|323.85|3
1646183400000|2022-03-02 01:10:00|324.1|323.85|324|323.8|324.1|323.95|324|323.8|20
1646183410000|2022-03-02 01:10:10|323.95|323.85|324|323.85|324|323.85|323.95|323.75|14
1646183420000|2022-03-02 01:10:20|323.95|323.8|324.1|323.9|324.15|323.9|323.95|323.8|20
1646183430000|2022-03-02 01:10:30|324.15|323.95|324.3|324.15|324.3|324.15|324.1|323.95|13
1646183440000|2022-03-02 01:10:40|324.4|324.1|324.55|324.35|324.55|324.35|324.4|324.1|24
1646183450000|2022-03-02 01:10:50|324.6|324.4|324.55|324.4|324.6|324.45|324.55|324.35|37
1646183460000|2022-03-02 01:11:00|324.5|324.35|324.5|324.35|324.55|324.4|324.5|324.35|21
1646183470000|2022-03-02 01:11:10|324.6|324.4|324.65|324.45|324.7|324.55|324.6|324.4|18
1646183480000|2022-03-02 01:11:20|324.6|324.55|324.75|324.6|324.75|324.6|324.6|324.55|15
1646183490000|2022-03-02 01:11:30|324.8|324.65|324.8|324.6|324.8|324.65|324.7|324.55|39
1646183500000|2022-03-02 01:11:40|324.85|324.65|324.9|324.75|324.95|324.8|324.85|324.65|13
1646183510000|2022-03-02 01:11:50|324.95|324.7|325|324.85|325|324.85|324.95|324.7|28
1646183520000|2022-03-02 01:12:00|324.95|324.75|324.95|324.8|324.95|324.8|324.9|324.75|30
1646183530000|2022-03-02 01:12:10|324.85|324.7|324.95|324.8|324.95|324.8|324.85|324.65|49
1646183540000|2022-03-02 01:12:20|324.9|324.75|324.85|324.7|324.9|324.75|324.8|324.65|48
1646183550000|2022-03-02 01:12:30|324.8|324.65|324.85|324.7|324.85|324.7|324.8|324.65|26
1646183560000|2022-03-02 01:12:40|324.9|324.75|325.1|324.9|325.1|324.9|324.9|324.75|8
1646183570000|2022-03-02 01:12:50|325.15|324.95|325.25|325.05|325.25|325.05|325.15|324.9|41
1646183580000|2022-03-02 01:13:00|325.2|325.1|325|324.8|325.2|325.1|325|324.8|22
1646183590000|2022-03-02 01:13:10|324.95|324.7|324.85|324.7|324.95|324.7|324.85|324.7|19
1646183600000|2022-03-02 01:13:20|324.9|324.75|325|324.8|325.1|324.9|324.9|324.7|34
1646183610000|2022-03-02 01:13:30|324.95|324.85|325|324.8|325|324.85|324.95|324.8|8
1646183620000|2022-03-02 01:13:40|324.95|324.85|324.95|324.75|324.95|324.85|324.95|324.75|8
1646183640000|2022-03-02 01:14:00|324.9|324.8|324.95|324.8|324.95|324.8|324.9|324.75|8
1646183650000|2022-03-02 01:14:10|325|324.85|324.95|324.8|325|324.85|324.95|324.8|20
1646183660000|2022-03-02 01:14:20|325|324.85|325|324.85|325|324.85|325|324.8|17
1646183670000|2022-03-02 01:14:30||324.8||324.85||324.85||324.8|5
1646183680000|2022-03-02 01:14:40|324.95|324.8|324.95|324.75|324.95|324.8|324.9|324.7|10
1646183690000|2022-03-02 01:14:50||324.8||324.8||324.8||324.8|2
1646183700000|2022-03-02 01:15:00|325|324.75|325.05|324.9|325.05|324.9|324.95|324.75|21
1646183710000|2022-03-02 01:15:10|325.1|324.95|325.05|324.9|325.1|324.95|324.95|324.8|20
1646183720000|2022-03-02 01:15:20|325|324.85|324.95|324.8|325|324.85|324.9|324.75|18
1646183730000|2022-03-02 01:15:30|324.9|324.75|324.95|324.75|324.95|324.8|324.9|324.75|12
1646183740000|2022-03-02 01:15:40|324.9|324.7|324.85|324.7|324.95|324.7|324.85|324.7|2
1646183760000|2022-03-02 01:16:00|324.8|324.65|324.9|324.7|324.9|324.7|324.8|324.65|18
1646183770000|2022-03-02 01:16:10|324.85|324.75|324.9|324.7|324.9|324.75|324.85|324.7|4
1646183780000|2022-03-02 01:16:20|324.95|324.75|324.9|324.75|325|324.8|324.9|324.75|6
1646183790000|2022-03-02 01:16:30|325|324.8|325|324.8|325|324.85|325|324.8|14
1646183800000|2022-03-02 01:16:40|324.95|324.75|324.8|324.6|324.95|324.75|324.75|324.6|22
1646183810000|2022-03-02 01:16:50|324.75|324.65|324.75|324.6|324.85|324.65|324.75|324.6|16
1646183820000|2022-03-02 01:17:00|324.7|324.55|324.75|324.6|324.75|324.6|324.7|324.55|15
1646183830000|2022-03-02 01:17:10|324.8|324.65|324.85|324.65|324.85|324.65|324.75|324.6|6
1646183840000|2022-03-02 01:17:20|324.8|324.6|324.8|324.6|324.8|324.6|324.75|324.6|9
1646183850000|2022-03-02 01:17:30|324.9|324.65|324.85|324.7|324.9|324.7|324.85|324.65|18
1646183860000|2022-03-02 01:17:40|324.8|324.65|324.9|324.7|325|324.8|324.8|324.65|61
1646183870000|2022-03-02 01:17:50||324.75||324.75||324.75||324.7|4
1646183880000|2022-03-02 01:18:00|324.95|324.7|324.85|324.7|324.95|324.75|324.85|324.7|20
1646183890000|2022-03-02 01:18:10|324.8|324.65|324.85|324.65|324.85|324.65|324.8|324.6|15
1646183910000|2022-03-02 01:18:30|324.9|324.7|324.9|324.75|324.9|324.75|324.9|324.7|3
1646183920000|2022-03-02 01:18:40|324.8|324.65|324.85|324.7|324.85|324.7|324.8|324.65|19
1646183930000|2022-03-02 01:18:50|324.9|324.75|324.9|324.7|324.9|324.75|324.9|324.7|31
1646183940000|2022-03-02 01:19:00|324.85|324.65|324.9|324.7|324.9|324.7|324.85|324.65|18
1646183950000|2022-03-02 01:19:10|324.85|324.75|324.85|324.7|324.9|324.75|324.85|324.65|9
1646183960000|2022-03-02 01:19:20|324.8|324.65|324.75|324.6|324.8|324.65|324.75|324.6|10
1646183970000|2022-03-02 01:19:30|324.8|324.65|324.85|324.7|324.85|324.7|324.8|324.65|8
1646183980000|2022-03-02 01:19:40|324.9|324.65|324.9|324.7|324.95|324.75|324.9|324.65|28
1646183990000|2022-03-02 01:19:50|324.85|324.75|324.85|324.7|324.85|324.75|324.85|324.7|2
1646184000000|2022-03-02 01:20:00|324.95|324.75|324.85|324.7|324.95|324.75|324.85|324.7|36
1646184010000|2022-03-02 01:20:10|324.8|324.65|324.75|324.6|324.8|324.65|324.75|324.6|3
1646184020000|2022-03-02 01:20:20|324.7|324.55|324.65|324.5|324.75|324.6|324.65|324.5|7
1646184030000|2022-03-02 01:20:30|324.6|324.45|324.65|324.5|324.65|324.5|324.6|324.45|13
1646184040000|2022-03-02 01:20:40|324.6|324.45|324.6|324.45|324.6|324.45|324.55|324.4|16
1646184050000|2022-03-02 01:20:50|324.65|324.5|324.55|324.4|324.65|324.5|324.55|324.4|22
1646184060000|2022-03-02 01:21:00|324.6|324.45|324.65|324.5|324.7|324.5|324.6|324.45|35
1646184070000|2022-03-02 01:21:10|324.7|324.55|324.75|324.55|324.75|324.55|324.65|324.55|3
1646184080000|2022-03-02 01:21:20|324.7||324.7||324.75||324.7||3
1646184090000|2022-03-02 01:21:30|324.65|324.5|324.6|324.45|324.7|324.5|324.6|324.45|14
1646184100000|2022-03-02 01:21:40|324.55|324.4|324.6|324.45|324.6|324.45|324.55|324.4|6
1646184110000|2022-03-02 01:21:50|324.55|324.4|324.6|324.4|324.7|324.5|324.55|324.4|56
1646184120000|2022-03-02 01:22:00|324.55|324.45|324.6|324.45|324.6|324.45|324.55|324.4|12
1646184130000|2022-03-02 01:22:10|324.65|324.5|324.75|324.55|324.75|324.55|324.65|324.5|9
1646184140000|2022-03-02 01:22:20|324.8|324.6|324.8|324.65|324.8|324.65|324.8|324.6|16
1646184150000|2022-03-02 01:22:30|324.85||324.85||324.85||324.8||8
1646184160000|2022-03-02 01:22:40|324.9|324.7|324.9|324.75|324.95|324.8|324.85|324.7|16
1646184170000|2022-03-02 01:22:50|324.85|324.7|324.85|324.65|324.9|324.75|324.85|324.65|26
1646184180000|2022-03-02 01:23:00||324.7||324.7||324.7||324.7|0
1646184190000|2022-03-02 01:23:10|324.9|324.75|324.95|324.8|325|324.8|324.9|324.75|8
1646184200000|2022-03-02 01:23:20|324.9|324.75|324.95|324.75|324.95|324.75|324.9|324.75|11
1646184210000|2022-03-02 01:23:30|325|324.8|325|324.85|325.05|324.9|325|324.8|12
1646184220000|2022-03-02 01:23:40|324.95|324.8|325|324.85|325|324.85|324.95|324.8|6
1646184230000|2022-03-02 01:23:50|325.05|324.9|325.05|324.85|325.05|324.9|325.05|324.85|3
1646184240000|2022-03-02 01:24:00|325|324.9|325|324.85|325.05|324.9|325|324.85|2
1646184250000|2022-03-02 01:24:10|324.95|324.8|324.95|324.75|324.95|324.8|324.9|324.75|13
1646184260000|2022-03-02 01:24:20|324.9|324.8|324.9|324.75|324.9|324.8|324.9|324.7|5
1646184270000|2022-03-02 01:24:30||324.7||324.75||324.75||324.7|5
1646184280000|2022-03-02 01:24:40|324.95|324.7|324.95|324.75|324.95|324.75|324.95|324.7|11
1646184290000|2022-03-02 01:24:50|325.05|324.8|325|324.85|325.05|324.85|324.95|324.8|13
1646184300000|2022-03-02 01:25:00|325.05||325||325.05||325||2
1646184310000|2022-03-02 01:25:10|325.05|324.9|325.1|324.95|325.1|324.95|325.05|324.9|14
1646184320000|2022-03-02 01:25:20|325.15|325|325.2|325.05|325.2|325.05|325.1|325|21
1646184330000|2022-03-02 01:25:30|325.25|325.1|325.3|325.1|325.3|325.15|325.25|325.1|20
1646184340000|2022-03-02 01:25:40|325.35|325.15|325.25|325.1|325.35|325.2|325.25|325.1|28
1646184350000|2022-03-02 01:25:50|325.3|325.15|325.3|325.15|325.3|325.15|325.3|325.15|2
1646184360000|2022-03-02 01:26:00|325.25|325.1|325.15|325|325.25|325.1|325.15|325|41
1646184370000|2022-03-02 01:26:10|325.25|325.05|325.15|325|325.25|325.05|325.15|325|15
1646184380000|2022-03-02 01:26:20|325.2|325.05|325.2|325.05|325.2|325.05|325.15|325|4
1646184400000|2022-03-02 01:26:40|325.25|325.1|325.35|325.15|325.35|325.15|325.25|325.1|9
1646184410000|2022-03-02 01:26:50|325.2|325|325.2|325.05|325.2|325.05|325.15|325|27
1646184420000|2022-03-02 01:27:00|325.15|325|325.15|325|325.15|325|325.15|325|5
1646184430000|2022-03-02 01:27:10|325.1|324.95|325.1|324.95|325.1|324.95|325.05|324.9|19
1646184440000|2022-03-02 01:27:20|325.15|324.9|325.1|324.95|325.15|324.95|325.05|324.9|15
1646184450000|2022-03-02 01:27:30|325.15|325|325.15|325|325.15|325|325.15|325|6
1646184460000|2022-03-02 01:27:40|325.2|325.05|325.2|325.05|325.2|325.05|325.15|325|7
1646184470000|2022-03-02 01:27:50|325.1|324.95|325.05|324.85|325.15|325|325.05|324.85|26
1646184480000|2022-03-02 01:28:00|325.1|324.9|325.1|324.95|325.1|324.95|325.1|324.9|5
1646184490000|2022-03-02 01:28:10|325.15|325.05|325.2|325.05|325.25|325.05|325.15|325|62
1646184500000|2022-03-02 01:28:20||325||325.05||325.05||325|3
1646184510000|2022-03-02 01:28:30|325.25|325.1|325.25|325.1|325.25|325.1|325.25|325.1|9
1646184520000|2022-03-02 01:28:40|325.3|325.15|325.35|325.2|325.35|325.2|325.3|325.15|20
1646184530000|2022-03-02 01:28:50|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|26
1646184540000|2022-03-02 01:29:00|325.25|325.05|325.3|325.1|325.3|325.1|325.25|325.05|4
1646184550000|2022-03-02 01:29:10|325.25||325.3||325.3||325.25||1
1646184570000|2022-03-02 01:29:30|325.25|325.05|325.25|325.1|325.3|325.1|325.25|325.05|2
1646184580000|2022-03-02 01:29:40|325.2|325.05|325.2|325|325.2|325.05|325.2|325|16
1646184590000|2022-03-02 01:29:50|325.15|324.95|325.15|324.95|325.15|325|325.1|324.95|20
1646184600000|2022-03-02 01:30:00|325.1|324.9|325.4|325.2|325.4|325.2|325.1|324.9|64
1646184610000|2022-03-02 01:30:10|325.45|325.3|325.75|325.6|325.75|325.6|325.45|325.25|106
1646184620000|2022-03-02 01:30:20|325.7|325.55|325.7|325.55|325.85|325.7|325.7|325.55|148
1646184630000|2022-03-02 01:30:30|325.65|325.5|325.6|325.4|325.65|325.55|325.6|325.4|12
1646184640000|2022-03-02 01:30:40||325.45||325.45||325.45||325.4|2
1646184650000|2022-03-02 01:30:50|325.65|325.5|325.75|325.6|325.75|325.6|325.65|325.5|27
1646184660000|2022-03-02 01:31:00|325.65|325.45|325.55|325.4|325.65|325.45|325.55|325.4|18
1646184670000|2022-03-02 01:31:10|325.65|325.35|325.65|325.5|325.65|325.5|325.65|325.35|15
1646184680000|2022-03-02 01:31:20|325.7|325.55|325.65|325.5|325.7|325.55|325.65|325.5|16
1646184690000|2022-03-02 01:31:30|325.75|325.6|325.9|325.7|325.9|325.7|325.75|325.55|18
1646184700000|2022-03-02 01:31:40|325.85|325.75|325.95|325.8|326|325.8|325.85|325.75|21
1646184710000|2022-03-02 01:31:50|326|325.85|326.05|325.9|326.1|325.9|326|325.85|54
1646184720000|2022-03-02 01:32:00|326|325.85|326.05|325.85|326.1|325.95|325.95|325.8|45
1646184730000|2022-03-02 01:32:10|326|325.8|326.1|325.95|326.1|325.95|326|325.8|9
1646184740000|2022-03-02 01:32:20|326.15|325.9|326.2|326.05|326.2|326.05|326.15|325.9|46
1646184750000|2022-03-02 01:32:30|326.15|326|326.15|326|326.15|326.05|326.15|326|46
1646184760000|2022-03-02 01:32:40|326.1|325.95|326.2|326.05|326.2|326.05|326.1|325.9|29
1646184770000|2022-03-02 01:32:50|326.25|326.1|326.2|326|326.25|326.1|326.2|326|6
1646184780000|2022-03-02 01:33:00|326.15|325.95|326.05|325.85|326.15|326|326|325.85|13
1646184790000|2022-03-02 01:33:10||325.9||325.85||325.9||325.85|10
1646184800000|2022-03-02 01:33:20|326.1|325.9|326.25|326.05|326.25|326.05|326.1|325.9|25
1646184810000|2022-03-02 01:33:30|326.3|326.1|326.3|326.15|326.3|326.15|326.3|326.1|6
1646184820000|2022-03-02 01:33:40|326.25|326.1|326.35|326.15|326.35|326.2|326.2|326.05|26
1646184830000|2022-03-02 01:33:50|326.3|326.2|326.35|326.2|326.35|326.2|326.3|326.2|6
1646184840000|2022-03-02 01:34:00|326.3|326.15|326.35|326.15|326.35|326.2|326.25|326.1|33
1646184850000|2022-03-02 01:34:10|326.3|326.1|326.3|326.15|326.3|326.15|326.25|326.1|6
1646184860000|2022-03-02 01:34:20|326.35|326.2|326.35|326.15|326.35|326.2|326.3|326.1|11
1646184870000|2022-03-02 01:34:30|326.3|326.1|326.35|326.2|326.4|326.2|326.3|326.1|22
1646184880000|2022-03-02 01:34:40|326.4|326.15|326.4|326.2|326.4|326.25|326.4|326.15|17
1646184890000|2022-03-02 01:34:50|326.45|326.25|326.45|326.3|326.45|326.3|326.4|326.2|28
1646184900000|2022-03-02 01:35:00|326.4|326.25|326.45|326.25|326.45|326.25|326.35|326.2|43
1646184910000|2022-03-02 01:35:10|326.5|326.3|326.5|326.35|326.5|326.35|326.5|326.25|11
1646184920000|2022-03-02 01:35:20|326.55||326.55||326.55||326.5||5
1646184930000|2022-03-02 01:35:30|326.5|326.3|326.4|326.25|326.5|326.3|326.4|326.25|16
1646184940000|2022-03-02 01:35:40|326.45|326.2|326.35|326.2|326.45|326.25|326.35|326.2|6
1646184950000|2022-03-02 01:35:50|326.4|326.25|326.4|326.25|326.4|326.25|326.4|326.25|3
1646184960000|2022-03-02 01:36:00|326.35|326.2|326.5|326.35|326.5|326.35|326.35|326.2|58
1646184970000|2022-03-02 01:36:10|326.45|326.3|326.5|326.3|326.5|326.35|326.45|326.25|13
1646184980000|2022-03-02 01:36:20|326.4|326.35|326.45|326.3|326.45|326.35|326.4|326.25|13
1646184990000|2022-03-02 01:36:30||326.25||326.3||326.3||326.25|18
1646185000000|2022-03-02 01:36:40|326.5|326.35|326.5|326.3|326.5|326.35|326.5|326.3|23
1646185010000|2022-03-02 01:36:50|326.45|326.25|326.45|326.25|326.45|326.25|326.45|326.25|2
1646185020000|2022-03-02 01:37:00|326.5|326.3|326.55|326.35|326.55|326.4|326.5|326.3|25
1646185030000|2022-03-02 01:37:10|326.6|326.4|326.6|326.45|326.6|326.45|326.6|326.4|12
1646185040000|2022-03-02 01:37:20|326.55|326.4|326.6|326.45|326.6|326.45|326.55|326.4|15
1646185050000|2022-03-02 01:37:30|326.65|326.5|326.8|326.65|326.85|326.65|326.65|326.5|117
1646185060000|2022-03-02 01:37:40|326.85|326.7|326.8|326.6|326.85|326.7|326.75|326.6|38
1646185070000|2022-03-02 01:37:50|326.75|326.55|326.75|326.55|326.75|326.6|326.75|326.55|5
1646185080000|2022-03-02 01:38:00|326.7|326.5|326.5|326.35|326.7|326.5|326.5|326.35|18
1646185090000|2022-03-02 01:38:10|326.55|326.4|326.55|326.4|326.55|326.4|326.55|326.35|8
1646185100000|2022-03-02 01:38:20|326.6|326.35|326.6|326.45|326.6|326.45|326.6|326.35|4
1646185110000|2022-03-02 01:38:30|326.55|326.4|326.55|326.4|326.55|326.4|326.55|326.35|7
1646185120000|2022-03-02 01:38:40|326.5|326.35|326.55|326.4|326.55|326.4|326.5|326.35|46
1646185130000|2022-03-02 01:38:50|326.6|326.45|326.65|326.45|326.65|326.45|326.6|326.45|2
1646185140000|2022-03-02 01:39:00|326.6|326.5|326.5|326.35|326.6|326.5|326.5|326.35|7
1646185150000|2022-03-02 01:39:10||326.3||326.35||326.35||326.3|12
1646185160000|2022-03-02 01:39:20|326.55|326.4|326.55|326.35|326.6|326.4|326.55|326.35|34
1646185170000|2022-03-02 01:39:30|326.5|326.4|326.55|326.35|326.55|326.4|326.5|326.35|3
1646185180000|2022-03-02 01:39:40||326.4||326.4||326.4||326.4|2
1646185190000|2022-03-02 01:39:50|326.6|326.45|326.6|326.45|326.65|326.45|326.6|326.45|3
1646185200000|2022-03-02 01:40:00|326.55|326.4|326.6|326.4|326.6|326.4|326.5|326.3|39
1646185210000|2022-03-02 01:40:10|326.55|326.35|326.6|326.45|326.6|326.45|326.55|326.35|7
1646185220000|2022-03-02 01:40:20|326.55|326.4|326.6|326.45|326.6|326.45|326.55|326.4|14
1646185230000|2022-03-02 01:40:30|326.65|326.4|326.65|326.5|326.65|326.5|326.65|326.4|15
1646185240000|2022-03-02 01:40:40|326.6|326.45|326.65|326.5|326.65|326.5|326.6|326.45|10
1646185250000|2022-03-02 01:40:50|326.6|326.45|326.65|326.45|326.65|326.5|326.6|326.45|11
1646185260000|2022-03-02 01:41:00|326.6|326.4|326.5|326.35|326.6|326.4|326.5|326.35|15
1646185270000|2022-03-02 01:41:10|326.45|326.3|326.35|326.15|326.45|326.3|326.35|326.15|49
1646185280000|2022-03-02 01:41:20|326.4|326.2|326.45|326.25|326.45|326.25|326.4|326.2|10
1646185300000|2022-03-02 01:41:40|326.4|326.2|326.25|326.1|326.4|326.2|326.25|326.1|22
1646185310000|2022-03-02 01:41:50|326.3|326.15|326.4|326.25|326.4|326.25|326.3|326.15|7
1646185320000|2022-03-02 01:42:00|326.35|326.15|326.4|326.2|326.4|326.2|326.25|326.1|14
1646185330000|2022-03-02 01:42:10|326.45|326.25|326.5|326.3|326.5|326.3|326.4|326.25|9
1646185340000|2022-03-02 01:42:20|326.45|326.25|326.45|326.3|326.5|326.3|326.45|326.25|7
1646185350000|2022-03-02 01:42:30|326.4|326.25|326.4|326.25|326.4|326.25|326.4|326.25|2
1646185360000|2022-03-02 01:42:40|||||||||4
1646185370000|2022-03-02 01:42:50|326.35|326.2|326.3|326.15|326.35|326.2|326.3|326.15|10
1646185380000|2022-03-02 01:43:00|326.25|326.1|326.2|326.05|326.25|326.1|326.2|326.05|8
1646185390000|2022-03-02 01:43:10||326||326.05||326.05||326|2
1646185400000|2022-03-02 01:43:20|326.15|326|326.1|325.95|326.15|326|326.1|325.95|5
1646185410000|2022-03-02 01:43:30|326.05|325.9|326|325.85|326.05|325.9|325.95|325.75|14
1646185420000|2022-03-02 01:43:40|325.95|325.8|325.95|325.8|325.95|325.8|325.95|325.75|4
1646185430000|2022-03-02 01:43:50|326|325.85|325.95|325.8|326|325.85|325.95|325.8|4
1646185440000|2022-03-02 01:44:00|326|325.75|326.1|325.9|326.1|325.95|325.95|325.75|6
1646185450000|2022-03-02 01:44:10|326.05|325.95|326.05|325.85|326.05|325.95|326.05|325.85|5
1646185460000|2022-03-02 01:44:20|326|325.8|325.95|325.75|326|325.8|325.95|325.75|6
1646185470000|2022-03-02 01:44:30|325.9|325.7|325.9|325.7|325.9|325.7|325.85|325.65|15
1646185480000|2022-03-02 01:44:40|325.85|325.65|325.85|325.65|325.9|325.7|325.85|325.65|1
1646185490000|2022-03-02 01:44:50||325.7||325.65||325.7||325.65|1
1646185500000|2022-03-02 01:45:00||325.7||325.7||325.7||325.65|1
1646185510000|2022-03-02 01:45:10|325.8|325.65|325.8|325.65|325.8|325.7|325.8|325.65|3
1646185520000|2022-03-02 01:45:20|325.75|325.6|325.65|325.5|325.75|325.65|325.65|325.5|12
1646185530000|2022-03-02 01:45:30|325.6|325.45|325.6|325.45|325.6|325.45|325.6|325.45|3
1646185540000|2022-03-02 01:45:40|325.65|325.5|325.65|325.45|325.65|325.5|325.65|325.45|6
1646185550000|2022-03-02 01:45:50|325.6|325.5|325.8|325.6|325.8|325.6|325.6|325.5|21
1646185560000|2022-03-02 01:46:00|325.75|325.55|325.7|325.55|325.75|325.55|325.7|325.5|2
1646185570000|2022-03-02 01:46:10|325.75|325.6|325.8|325.6|325.8|325.6|325.75|325.6|9
1646185580000|2022-03-02 01:46:20|325.75|325.65|325.75|325.55|325.75|325.65|325.75|325.55|4
1646185590000|2022-03-02 01:46:30|325.7|325.5|325.7|325.5|325.7|325.5|325.7|325.5|1
1646185600000|2022-03-02 01:46:40|325.65|325.45|325.6|325.45|325.65|325.45|325.6|325.45|5
1646185610000|2022-03-02 01:46:50|325.65|325.5|325.65|325.5|325.7|325.5|325.65|325.5|2
1646185620000|2022-03-02 01:47:00|325.7|325.55|325.7|325.55|325.75|325.55|325.7|325.55|3
1646185630000|2022-03-02 01:47:10|325.65|325.5|325.65|325.5|325.7|325.5|325.65|325.5|2
1646185640000|2022-03-02 01:47:20|325.6|325.45|325.6|325.45|325.6|325.45|325.6|325.45|3
1646185650000|2022-03-02 01:47:30|325.65|325.5|325.7|325.5|325.7|325.5|325.65|325.45|6
1646185660000|2022-03-02 01:47:40|325.65||325.65||325.7||325.65||0
1646185670000|2022-03-02 01:47:50|325.7|325.55|325.8|325.6|325.8|325.6|325.7|325.55|7
1646185680000|2022-03-02 01:48:00||325.65||325.6||325.65||325.6|0
1646185700000|2022-03-02 01:48:20|325.75|325.65|325.8|325.65|325.8|325.65|325.75|325.65|2
1646185710000|2022-03-02 01:48:30|325.75|325.55|325.65|325.45|325.75|325.55|325.65|325.45|14
1646185720000|2022-03-02 01:48:40||325.5||325.45||325.5||325.45|3
1646185730000|2022-03-02 01:48:50|325.7|325.5|325.7|325.55|325.7|325.55|325.7|325.5|4
1646185740000|2022-03-02 01:49:00|325.75||325.75||325.75||325.75||2
1646185760000|2022-03-02 01:49:20|325.8|325.6|325.8|325.6|325.8|325.6|325.8|325.6|0
1646185770000|2022-03-02 01:49:30|325.75|325.55|325.75|325.55|325.75|325.55|325.75|325.55|0
1646185780000|2022-03-02 01:49:40|325.7|325.5|325.7|325.5|325.7|325.5|325.6|325.45|15
1646185790000|2022-03-02 01:49:50|325.65|325.45|325.7|325.5|325.7|325.5|325.65|325.45|0
1646185800000|2022-03-02 01:50:00|325.65|325.45|325.65|325.45|325.65|325.5|325.65|325.45|0
1646185810000|2022-03-02 01:50:10||325.5||325.5||325.5||325.45|0
1646185820000|2022-03-02 01:50:20|325.7||325.7||325.7||325.7||1
1646185830000|2022-03-02 01:50:30||325.55||325.55||325.55||325.55|0
1646185840000|2022-03-02 01:50:40|325.65|325.5|325.65|325.5|325.7|325.5|325.65|325.5|14
1646185850000|2022-03-02 01:50:50||325.45||325.5||325.5||325.45|0
1646185860000|2022-03-02 01:51:00|325.6|325.45|325.65|325.45|325.65|325.5|325.6|325.45|5
1646185870000|2022-03-02 01:51:10|325.7|325.5|325.65|325.45|325.7|325.55|325.65|325.45|8
1646185880000|2022-03-02 01:51:20||325.5||325.5||325.5||325.5|0
1646185900000|2022-03-02 01:51:40|325.6|325.45|325.6|325.45|325.6|325.45|325.6|325.45|5
1646185910000|2022-03-02 01:51:50|325.65|325.55|325.7|325.55|325.7|325.55|325.65|325.55|10
1646185920000|2022-03-02 01:52:00|325.65|325.5|325.65|325.5|325.7|325.5|325.65|325.5|12
1646185930000|2022-03-02 01:52:10||325.45||325.45||325.45||325.45|2
1646185950000|2022-03-02 01:52:30|325.6||325.6||325.6||325.6||0
1646185960000|2022-03-02 01:52:40|325.55|325.35|325.5|325.3|325.55|325.35|325.5|325.3|14
1646185970000|2022-03-02 01:52:50|325.45|325.25|325.45|325.3|325.45|325.3|325.45|325.25|2
1646185980000|2022-03-02 01:53:00|325.5|325.35|325.5|325.3|325.5|325.35|325.45|325.25|14
1646185990000|2022-03-02 01:53:10|325.45|325.25|325.45|325.25|325.5|325.3|325.45|325.25|4
1646186000000|2022-03-02 01:53:20|325.4|325.3|325.45|325.25|325.45|325.3|325.4|325.25|2
1646186010000|2022-03-02 01:53:30||325.3||325.3||325.3||325.3|0
1646186020000|2022-03-02 01:53:40|325.4|325.25|325.4|325.25|325.4|325.25|325.4|325.25|2
1646186040000|2022-03-02 01:54:00|||||||||6
1646186050000|2022-03-02 01:54:10|325.35|325.2|325.35|325.2|325.35|325.2|325.35|325.2|1
1646186060000|2022-03-02 01:54:20|||||||||6
1646186090000|2022-03-02 01:54:50|||||||||2
1646186100000|2022-03-02 01:55:00|325.4||325.4||325.4||325.4||15
1646186110000|2022-03-02 01:55:10|325.45|325.25|325.45|325.25|325.45|325.25|325.4|325.25|2
1646186120000|2022-03-02 01:55:20|325.4|325.2|325.35|325.2|325.45|325.2|325.35|325.2|7
1646186130000|2022-03-02 01:55:30|325.4|325.25|325.4|325.25|325.45|325.25|325.35|325.25|3
1646186140000|2022-03-02 01:55:40|325.35|325.2|325.4|325.2|325.4|325.2|325.35|325.2|10
1646186150000|2022-03-02 01:55:50||325.25||325.25||325.25||325.25|0
1646186170000|2022-03-02 01:56:10|325.45|325.3|325.45|325.3|325.5|325.35|325.4|325.25|16
1646186180000|2022-03-02 01:56:20|325.5|325.35|325.55|325.35|325.55|325.35|325.5|325.35|5
1646186190000|2022-03-02 01:56:30|325.5|325.4|325.5|325.35|325.5|325.4|325.5|325.35|4
1646186200000|2022-03-02 01:56:40|325.55|325.4|325.5|325.35|325.6|325.4|325.5|325.35|23
1646186210000|2022-03-02 01:56:50|325.55|325.25|325.45|325.25|325.55|325.25|325.4|325.25|22
1646186220000|2022-03-02 01:57:00|325.4||325.4||325.45||325.4||2
1646186230000|2022-03-02 01:57:10|325.45||325.45||325.45||325.45||1
1646186250000|2022-03-02 01:57:30|325.4|325.2|325.35|325.2|325.4|325.2|325.35|325.2|4
1646186260000|2022-03-02 01:57:40|325.3|325.15|325.4|325.2|325.4|325.2|325.3|325.15|9
1646186270000|2022-03-02 01:57:50|325.35||325.35||325.4||325.35||0
1646186280000|2022-03-02 01:58:00|325.4|325.25|325.4|325.25|325.45|325.25|325.4|325.25|1
1646186290000|2022-03-02 01:58:10|325.45|325.3|325.45|325.3|325.45|325.3|325.45|325.3|1
1646186300000|2022-03-02 01:58:20|325.5|325.35|325.5|325.35|325.5|325.35|325.5|325.35|8
1646186310000|2022-03-02 01:58:30|325.55||325.55||325.55||325.55||1
1646186320000|2022-03-02 01:58:40|325.5||325.5||325.5||325.5||0
1646186330000|2022-03-02 01:58:50|325.55|325.4|325.6|325.45|325.6|325.45|325.55|325.4|3
1646186340000|2022-03-02 01:59:00|325.65||325.6||325.65||325.6||3
1646186360000|2022-03-02 01:59:20|325.55|325.4|325.6|325.4|325.6|325.4|325.55|325.4|11
1646186370000|2022-03-02 01:59:30||325.45||325.45||325.45||325.45|1
1646186400000|2022-03-02 02:00:00|325.55|325.4|325.55|325.35|325.55|325.4|325.5|325.3|14
1646186410000|2022-03-02 02:00:10|325.5|325.4|325.65|325.5|325.65|325.5|325.5|325.4|13
1646186420000|2022-03-02 02:00:20|325.7|325.55|325.7|325.55|325.75|325.55|325.7|325.55|4
1646186430000|2022-03-02 02:00:30|325.65|325.45|325.65|325.5|325.7|325.5|325.65|325.45|20
1646186440000|2022-03-02 02:00:40||325.45||325.45||325.5||325.45|4
1646186450000|2022-03-02 02:00:50||325.5||325.5||325.5||325.45|11
1646186460000|2022-03-02 02:01:00|325.6|325.45|325.65|325.5|325.65|325.5|325.6|325.45|9
1646186470000|2022-03-02 02:01:10|325.6|325.4|325.45|325.3|325.6|325.4|325.45|325.3|33
1646186480000|2022-03-02 02:01:20|325.5|325.25|325.5|325.3|325.5|325.3|325.45|325.25|6
1646186490000|2022-03-02 02:01:30|325.45||325.5||325.5||325.45||0
1646186500000|2022-03-02 02:01:40|325.55|325.35|325.65|325.5|325.65|325.5|325.55|325.35|19
1646186510000|2022-03-02 02:01:50|325.6|325.45|325.55|325.4|325.6|325.45|325.55|325.35|29
1646186520000|2022-03-02 02:02:00|325.6|325.35|325.7|325.5|325.7|325.55|325.6|325.35|38
1646186530000|2022-03-02 02:02:10|325.65|325.45|325.65|325.5|325.7|325.5|325.6|325.45|6
1646186540000|2022-03-02 02:02:20|325.7|325.55|325.7|325.55|325.75|325.55|325.65|325.5|7
1646186550000|2022-03-02 02:02:30|325.75|325.6|325.75|325.55|325.75|325.6|325.75|325.55|7
1646186560000|2022-03-02 02:02:40|325.7|325.5|325.75|325.6|325.75|325.6|325.7|325.5|14
1646186570000|2022-03-02 02:02:50|325.85|325.55|325.85|325.7|325.85|325.7|325.85|325.55|15
1646186580000|2022-03-02 02:03:00|325.9||325.85||325.9||325.85||9
1646186590000|2022-03-02 02:03:10|325.9|325.75|325.9|325.75|325.9|325.75|325.9|325.75|7
1646186600000|2022-03-02 02:03:20|325.95||325.9||325.95||325.9||2
1646186610000|2022-03-02 02:03:30|325.85|325.7|325.85|325.65|325.85|325.7|325.85|325.65|4
1646186620000|2022-03-02 02:03:40|325.8|325.55|325.75|325.6|325.8|325.6|325.75|325.55|14
1646186630000|2022-03-02 02:03:50|325.7|325.55|325.7|325.55|325.7|325.55|325.7|325.55|3
1646186640000|2022-03-02 02:04:00|325.65|325.5|325.7|325.55|325.7|325.55|325.65|325.5|1
1646186650000|2022-03-02 02:04:10|325.65|325.45|325.6|325.45|325.65|325.45|325.6|325.45|3
1646186670000|2022-03-02 02:04:30|325.65|325.5|325.65|325.5|325.65|325.5|325.65|325.5|5
1646186680000|2022-03-02 02:04:40|325.6|325.45|325.65|325.45|325.65|325.45|325.6|325.45|5
1646186690000|2022-03-02 02:04:50||325.5||325.5||325.5||325.5|0
1646186700000|2022-03-02 02:05:00|325.6|325.45|325.6|325.4|325.6|325.45|325.6|325.4|4
1646186710000|2022-03-02 02:05:10|325.55|325.35|325.5|325.3|325.55|325.35|325.45|325.3|2
1646186720000|2022-03-02 02:05:20|325.45|325.25|325.4|325.2|325.45|325.3|325.4|325.2|9
1646186730000|2022-03-02 02:05:30|325.35|325.15|325.3|325.15|325.35|325.15|325.25|325.1|24
1646186740000|2022-03-02 02:05:40|325.25|325.1|325.3|325.15|325.35|325.15|325.25|325.1|4
1646186750000|2022-03-02 02:05:50|325.25|325.1|325.2|325.05|325.25|325.1|325.2|325.05|9
1646186760000|2022-03-02 02:06:00|325.25|325.1|325.25|325.1|325.25|325.1|325.25|325.05|3
1646186770000|2022-03-02 02:06:10|325.3|325.15|325.3|325.15|325.3|325.15|325.3|325.15|7
1646186780000|2022-03-02 02:06:20|325.35|325.2|325.35|325.2|325.35|325.2|325.3|325.1|2
1646186790000|2022-03-02 02:06:30|325.4|325.25|325.3|325.15|325.4|325.25|325.3|325.15|6
1646186800000|2022-03-02 02:06:40||325.1||325.15||325.15||325.1|0
1646186810000|2022-03-02 02:06:50||325.1||325.15||325.15||325.1|1
1646186820000|2022-03-02 02:07:00|325.25|325.1|325.25|325.1|325.25|325.1|325.25|325.05|0
1646186830000|2022-03-02 02:07:10|325.3|325.05|325.3|325.15|325.3|325.15|325.3|325.05|6
1646186840000|2022-03-02 02:07:20|325.35||325.35||325.35||325.35||2
1646186850000|2022-03-02 02:07:30|325.4|325.2|325.35|325.15|325.4|325.2|325.35|325.15|3
1646186860000|2022-03-02 02:07:40|325.3||325.3||325.3||325.3||0
1646186870000|2022-03-02 02:07:50|325.35|325.2|325.35|325.2|325.35|325.2|325.35|325.2|4
1646186880000|2022-03-02 02:08:00|325.4|325.25|325.45|325.25|325.5|325.3|325.4|325.25|10
1646186890000|2022-03-02 02:08:10|325.5|325.3|325.45|325.3|325.5|325.3|325.45|325.25|2
1646186900000|2022-03-02 02:08:20|325.5|325.25|325.45|325.25|325.5|325.25|325.45|325.25|5
1646186910000|2022-03-02 02:08:30|325.4||325.4||325.45||325.4||0
1646186920000|2022-03-02 02:08:40|||||||||2
1646186930000|2022-03-02 02:08:50|325.45|325.3|325.45|325.3|325.45|325.3|325.45|325.3|3
1646186940000|2022-03-02 02:09:00|325.5|325.35|325.5|325.35|325.5|325.35|325.5|325.3|7
1646186950000|2022-03-02 02:09:10|||||||||1
1646186970000|2022-03-02 02:09:30|||||||||1
1646186980000|2022-03-02 02:09:40|325.55|325.4|325.55|325.4|325.55|325.4|325.55|325.4|6
1646186990000|2022-03-02 02:09:50|325.6|325.45|325.55|325.4|325.6|325.45|325.55|325.4|6
1646187000000|2022-03-02 02:10:00|||||||||8
1646187010000|2022-03-02 02:10:10|325.6|325.45|325.6|325.45|325.6|325.45|325.6|325.45|2
1646187020000|2022-03-02 02:10:20|325.65|325.5|325.65|325.5|325.7|325.5|325.6|325.45|8
1646187030000|2022-03-02 02:10:30|325.7||325.7||325.7||325.7||1
1646187040000|2022-03-02 02:10:40|325.65|325.55|325.7|325.55|325.7|325.55|325.65|325.55|13
1646187050000|2022-03-02 02:10:50|325.75|325.6|325.75|325.6|325.8|325.6|325.75|325.6|15
1646187060000|2022-03-02 02:11:00|325.7|325.55|325.75|325.6|325.75|325.6|325.7|325.5|9
1646187070000|2022-03-02 02:11:10|325.7|325.55|325.7|325.55|325.75|325.55|325.7|325.55|6
1646187080000|2022-03-02 02:11:20|325.75|325.6|325.8|325.65|325.8|325.65|325.75|325.6|13
1646187090000|2022-03-02 02:11:30|||||||||1
1646187100000|2022-03-02 02:11:40||325.6||325.65||325.65||325.6|2
1646187120000|2022-03-02 02:12:00||325.6||325.65||325.65||325.6|5
1646187130000|2022-03-02 02:12:10|325.9|325.7|325.9|325.75|325.9|325.75|325.9|325.7|22
1646187140000|2022-03-02 02:12:20|325.85|325.7|325.85|325.65|325.85|325.7|325.85|325.65|19
1646187150000|2022-03-02 02:12:30|325.8|325.7|325.8|325.6|325.8|325.7|325.8|325.6|1
1646187160000|2022-03-02 02:12:40||325.65||325.65||325.65||325.6|5
1646187170000|2022-03-02 02:12:50|325.75|325.6|325.75|325.55|325.75|325.6|325.7|325.55|9
1646187180000|2022-03-02 02:13:00|325.7|325.5|325.7|325.55|325.7|325.55|325.7|325.5|3
1646187190000|2022-03-02 02:13:10|325.75|325.6|325.75|325.6|325.8|325.6|325.7|325.55|10
1646187200000|2022-03-02 02:13:20||325.55||325.55||325.55||325.55|0
1646187210000|2022-03-02 02:13:30|325.7|325.5|325.65|325.5|325.7|325.5|325.65|325.5|1
1646187220000|2022-03-02 02:13:40|325.7|325.45|325.65|325.5|325.7|325.5|325.65|325.45|11
1646187230000|2022-03-02 02:13:50|325.7|325.55|325.7|325.5|325.75|325.55|325.7|325.5|4
1646187240000|2022-03-02 02:14:00|325.65|325.55|325.65|325.45|325.65|325.55|325.65|325.45|0
1646187250000|2022-03-02 02:14:10|325.6|325.4|325.55|325.4|325.6|325.4|325.5|325.35|12
1646187260000|2022-03-02 02:14:20||325.35||325.35||325.4||325.35|2
1646187270000|2022-03-02 02:14:30|325.6|325.4|325.6|325.4|325.6|325.4|325.6|325.4|1
1646187280000|2022-03-02 02:14:40||325.45||325.45||325.45||325.45|0
1646187290000|2022-03-02 02:14:50|325.65|325.5|325.6|325.45|325.7|325.5|325.6|325.45|3
1646187300000|2022-03-02 02:15:00|325.55|325.4|325.55|325.4|325.55|325.4|325.55|325.4|5
1646187310000|2022-03-02 02:15:10|325.6||325.55||325.6||325.55||1
1646187320000|2022-03-02 02:15:20|325.5|325.35|325.45|325.25|325.5|325.35|325.45|325.25|7
1646187330000|2022-03-02 02:15:30|325.4|325.2|325.35|325.2|325.45|325.2|325.35|325.2|1
1646187340000|2022-03-02 02:15:40|325.3|325.15|325.3|325.1|325.3|325.15|325.25|325.1|4
1646187350000|2022-03-02 02:15:50|325.25|325.05|325.15|325|325.25|325.05|325.15|325|30
1646187360000|2022-03-02 02:16:00|||||||||2
1646187370000|2022-03-02 02:16:10|325.1|324.95|325.05|324.9|325.1|324.95|325.05|324.9|1
1646187380000|2022-03-02 02:16:20|325.1|324.95|325.05|324.85|325.1|324.95|325|324.85|12
1646187390000|2022-03-02 02:16:30|325|324.9|325.15|324.95|325.15|324.95|325|324.9|10
1646187400000|2022-03-02 02:16:40|325.1|325|325.15|324.95|325.15|325|325.1|324.9|21
1646187410000|2022-03-02 02:16:50|325.1|324.9|325.05|324.9|325.1|324.9|325.05|324.9|4
1646187420000|2022-03-02 02:17:00|325|324.85|325|324.85|325.05|324.85|325|324.85|5
1646187430000|2022-03-02 02:17:10|324.95|324.8|325|324.85|325|324.85|324.95|324.75|7
1646187440000|2022-03-02 02:17:20|||||||||1
1646187450000|2022-03-02 02:17:30|324.95|324.8|325|324.8|325|324.8|324.95|324.8|5
1646187470000|2022-03-02 02:17:50|324.95|324.75|324.95|324.8|324.95|324.8|324.95|324.75|4
1646187480000|2022-03-02 02:18:00|325|324.85|324.95|324.8|325|324.85|324.95|324.8|7
1646187490000|2022-03-02 02:18:10|324.9|324.75|324.9|324.7|324.9|324.75|324.9|324.7|5
1646187500000|2022-03-02 02:18:20|324.85|324.65|324.8|324.65|324.85|324.65|324.8|324.65|4
1646187510000|2022-03-02 02:18:30|324.85|324.7|324.9|324.75|324.9|324.75|324.85|324.7|7
1646187520000|2022-03-02 02:18:40|324.85|324.7|324.85|324.7|324.85|324.7|324.85|324.7|3
1646187540000|2022-03-02 02:19:00|||||||||1
1646187550000|2022-03-02 02:19:10|324.9|324.75|324.9|324.75|324.9|324.75|324.9|324.75|7
1646187570000|2022-03-02 02:19:30|324.95|324.8|325|324.8|325|324.8|324.9|324.75|12
1646187580000|2022-03-02 02:19:40|324.95|324.85|325|324.85|325|324.85|324.95|324.85|1
1646187590000|2022-03-02 02:19:50|325.05|324.9|325.05|324.85|325.05|324.9|325|324.85|5
1646187600000|2022-03-02 02:20:00|325|324.9|325.05|324.9|325.05|324.9|325|324.9|0
1646187610000|2022-03-02 02:20:10|325|324.85|325.05|324.9|325.05|324.9|325|324.85|2
1646187620000|2022-03-02 02:20:20|||||||||2
1646187630000|2022-03-02 02:20:30|325.1|324.95|325.1|324.95|325.1|324.95|325.1|324.95|7
1646187640000|2022-03-02 02:20:40|325.05|324.9|325.05|324.9|325.05|324.9|325.05|324.9|7
1646187650000|2022-03-02 02:20:50|325|324.85|325|324.85|325.05|324.85|325|324.85|6
1646187660000|2022-03-02 02:21:00|325.05||325.05||325.05||325.05||3
1646187670000|2022-03-02 02:21:10|325.1|324.9|325.1|324.9|325.15|324.95|325.1|324.9|5
1646187680000|2022-03-02 02:21:20|325.05|324.85|325.05|324.85|325.05|324.85|325.05|324.85|0
1646187690000|2022-03-02 02:21:30||324.9||324.85||324.9||324.85|0
1646187700000|2022-03-02 02:21:40|325|324.8|325|324.85|325|324.85|325|324.8|17
1646187710000|2022-03-02 02:21:50|325.05|324.9|325.15|324.95|325.15|324.95|325.05|324.9|11
1646187720000|2022-03-02 02:22:00|325.1|325|325.2|325|325.2|325|325.1|324.95|18
1646187730000|2022-03-02 02:22:10|325.25|325.1|325.25|325.05|325.35|325.15|325.2|325.05|35
1646187740000|2022-03-02 02:22:20|325.2|325.1|325.25|325.1|325.25|325.1|325.2|325.05|7
1646187750000|2022-03-02 02:22:30|325.3||325.3||325.3||325.3||9
1646187760000|2022-03-02 02:22:40|325.25|325.15|325.25|325.1|325.3|325.15|325.25|325.1|1
1646187770000|2022-03-02 02:22:50|325.2|325.05|325.2|325.05|325.2|325.05|325.2|325|6
1646187780000|2022-03-02 02:23:00|325.15|325|325.2|325|325.2|325.05|325.15|325|11
1646187790000|2022-03-02 02:23:10||325.05||325.05||325.05||325.05|0
1646187800000|2022-03-02 02:23:20|325.25|325.1|325.3|325.15|325.3|325.15|325.25|325.1|9
1646187810000|2022-03-02 02:23:30|325.35||325.35||325.35||325.3||3
1646187820000|2022-03-02 02:23:40|325.3|325.1|325.25|325.1|325.3|325.1|325.25|325.1|7
1646187830000|2022-03-02 02:23:50|325.2|325.05|325.15|325|325.25|325.05|325.1|324.95|10
1646187840000|2022-03-02 02:24:00|325.1|324.95|325.1|324.95|325.1|325|325.1|324.9|9
1646187850000|2022-03-02 02:24:10||324.9||324.9||324.95||324.9|3
1646187860000|2022-03-02 02:24:20|325.05||325.05||325.1||325.05||0
1646187870000|2022-03-02 02:24:30||324.85||324.85||324.85||324.85|5
1646187880000|2022-03-02 02:24:40|325|324.9|325.05|324.85|325.05|324.9|325|324.85|7
1646187890000|2022-03-02 02:24:50|325||325||325.05||325||3
1646187900000|2022-03-02 02:25:00|325.05||325.05||325.05||325.05||7
1646187910000|2022-03-02 02:25:10|324.95|324.9|325|324.85|325|324.9|324.95|324.8|29
1646187920000|2022-03-02 02:25:20|325.05||325||325.05||325||6
1646187930000|2022-03-02 02:25:30|324.95|324.8|324.95|324.75|324.95|324.8|324.9|324.75|29
1646187940000|2022-03-02 02:25:40|324.9|324.7|324.9|324.7|324.9|324.7|324.85|324.7|8
1646187950000|2022-03-02 02:25:50|324.95|324.75|324.9|324.75|324.95|324.8|324.9|324.75|16
1646187960000|2022-03-02 02:26:00|||||||||3
1646187970000|2022-03-02 02:26:10|324.85|324.7|324.85|324.7|324.9|324.7|324.85|324.7|4
1646187990000|2022-03-02 02:26:30|||||||||2
1646188010000|2022-03-02 02:26:50|324.9|324.75|324.9|324.75|324.9|324.75|324.9|324.75|18
1646188030000|2022-03-02 02:27:10|||||||||3
1646188040000|2022-03-02 02:27:20|324.85|324.7|324.85|324.65|324.85|324.7|324.8|324.65|50
1646188050000|2022-03-02 02:27:30|324.8|324.7|324.8|324.65|324.8|324.7|324.8|324.65|11
1646188060000|2022-03-02 02:27:40|324.75|324.6|324.75|324.6|324.75|324.6|324.75|324.6|18
1646188070000|2022-03-02 02:27:50|324.7|324.55|324.7|324.55|324.75|324.6|324.7|324.55|28
1646188080000|2022-03-02 02:28:00|324.65|324.5|324.6|324.45|324.65|324.55|324.6|324.4|57
1646188090000|2022-03-02 02:28:10|324.55|324.4|324.5|324.35|324.55|324.45|324.5|324.35|24
1646188100000|2022-03-02 02:28:20|324.6|324.45|324.6|324.45|324.6|324.45|324.6|324.45|26
1646188110000|2022-03-02 02:28:30|324.55|324.4|324.55|324.4|324.6|324.45|324.55|324.35|39
1646188120000|2022-03-02 02:28:40||324.35||324.4||324.4||324.35|4
1646188130000|2022-03-02 02:28:50|324.5|324.35|324.55|324.35|324.6|324.45|324.5|324.35|19
1646188140000|2022-03-02 02:29:00|324.5|324.3|324.35|324.2|324.5|324.3|324.35|324.2|19
1646188150000|2022-03-02 02:29:10|324.3|324.15|324.3|324.15|324.3|324.15|324.3|324.15|5
1646188160000|2022-03-02 02:29:20|324.25|324.1|324.3|324.15|324.3|324.15|324.25|324.1|18
1646188170000|2022-03-02 02:29:30||324.1||324.15||324.15||324.1|13
1646188180000|2022-03-02 02:29:40|||||||||1
1646188190000|2022-03-02 02:29:50|324.25|324.1|324.25|324.1|324.25|324.15|324.25|324.05|33
1646188200000|2022-03-02 02:30:00|324.2|324.05|324.3|324.15|324.35|324.15|324.2|324.05|57
1646188210000|2022-03-02 02:30:10||324.1||324.15||324.15||324.1|5
1646188220000|2022-03-02 02:30:20|324.25|324.1|324.1|323.95|324.25|324.1|324.1|323.95|11
1646188230000|2022-03-02 02:30:30|324.05|323.9|324.1|323.95|324.1|323.95|324.05|323.9|21
1646188240000|2022-03-02 02:30:40|324.05|323.9|324.05|323.9|324.1|323.9|324|323.85|44
1646188250000|2022-03-02 02:30:50|324|323.85|324|323.85|324|323.9|324|323.85|10
1646188260000|2022-03-02 02:31:00|323.95|323.8|323.95|323.75|323.95|323.8|323.9|323.75|36
1646188270000|2022-03-02 02:31:10|323.9|323.8|324|323.85|324|323.85|323.85|323.7|70
1646188280000|2022-03-02 02:31:20|324.05|323.9|324|323.85|324.05|323.9|324|323.85|25
1646188290000|2022-03-02 02:31:30|323.95|323.75|324|323.85|324|323.85|323.9|323.75|21
1646188300000|2022-03-02 02:31:40|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|5
1646188310000|2022-03-02 02:31:50||323.75||323.75||323.75||323.75|4
1646188320000|2022-03-02 02:32:00|323.9|323.7|323.9|323.75|323.9|323.75|323.9|323.7|7
1646188330000|2022-03-02 02:32:10|323.85|323.7|324|323.85|324|323.85|323.85|323.7|46
1646188340000|2022-03-02 02:32:20|323.95|323.75|323.9|323.75|323.95|323.8|323.9|323.75|22
1646188350000|2022-03-02 02:32:30|323.85|323.7|323.9|323.75|323.9|323.75|323.8|323.65|20
1646188360000|2022-03-02 02:32:40|323.95|323.8|323.8|323.65|323.95|323.8|323.8|323.65|10
1646188370000|2022-03-02 02:32:50|323.85|323.7|323.95|323.75|323.95|323.8|323.85|323.7|21
1646188380000|2022-03-02 02:33:00|323.9|323.7|323.85|323.7|323.9|323.7|323.85|323.7|1
1646188390000|2022-03-02 02:33:10|323.8|323.65|323.85|323.7|323.9|323.75|323.8|323.65|17
1646188400000|2022-03-02 02:33:20|323.9|323.75|323.9|323.75|323.9|323.75|323.85|323.75|13
1646188410000|2022-03-02 02:33:30|323.95|323.8|323.9|323.75|323.95|323.8|323.85|323.7|12
1646188420000|2022-03-02 02:33:40|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|9
1646188430000|2022-03-02 02:33:50|324|323.75|323.95|323.8|324|323.8|323.9|323.75|21
1646188440000|2022-03-02 02:34:00|324.05|323.75|324.05|323.9|324.05|323.9|324.05|323.75|24
1646188450000|2022-03-02 02:34:10|324.2|324|324.25|324.05|324.25|324.05|324.2|324|38
1646188460000|2022-03-02 02:34:20|324.2|324|324.2|324|324.2|324|324.2|324|2
1646188470000|2022-03-02 02:34:30|324.15|323.95|324.05|323.9|324.15|323.95|324.05|323.85|19
1646188480000|2022-03-02 02:34:40|324.1|323.95|324.1|323.95|324.15|323.95|324.1|323.95|18
1646188490000|2022-03-02 02:34:50|324.05|323.9|324|323.85|324.05|323.9|324|323.85|36
1646188500000|2022-03-02 02:35:00|324.05|323.9|324|323.85|324.1|323.95|324|323.85|45
1646188510000|2022-03-02 02:35:10|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|6
1646188520000|2022-03-02 02:35:20|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|11
1646188530000|2022-03-02 02:35:30|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.75|34
1646188540000|2022-03-02 02:35:40|323.9|323.75|323.95|323.8|323.95|323.8|323.9|323.75|51
1646188550000|2022-03-02 02:35:50|323.9|323.75|323.9|323.75|323.9|323.8|323.9|323.75|22
1646188560000|2022-03-02 02:36:00|323.85|323.7|323.9|323.7|323.95|323.75|323.85|323.7|45
1646188570000|2022-03-02 02:36:10|323.85|323.75|323.85|323.7|323.85|323.75|323.85|323.7|14
1646188580000|2022-03-02 02:36:20|323.95|323.8|324|323.85|324.05|323.85|323.9|323.75|61
1646188590000|2022-03-02 02:36:30|323.95|323.8|324.1|323.9|324.1|323.9|323.95|323.8|39
1646188600000|2022-03-02 02:36:40|324.05||324.05||324.05||324.05||2
1646188610000|2022-03-02 02:36:50|324.1|323.85|324.05|323.85|324.1|323.85|324.05|323.85|23
1646188620000|2022-03-02 02:37:00|324|323.8|323.95|323.8|324|323.8|323.95|323.8|12
1646188630000|2022-03-02 02:37:10|324.05|323.9|324.05|323.85|324.05|323.9|324.05|323.85|29
1646188640000|2022-03-02 02:37:20||323.9||323.9||323.9||323.9|10
1646188650000|2022-03-02 02:37:30|324|323.85|323.95|323.8|324|323.85|323.9|323.75|27
1646188660000|2022-03-02 02:37:40|323.9|323.75|323.9|323.7|323.9|323.75|323.8|323.65|32
1646188670000|2022-03-02 02:37:50|323.85|323.65|323.85|323.65|323.85|323.7|323.85|323.65|7
1646188680000|2022-03-02 02:38:00|323.8||323.8||323.8||323.8||7
1646188690000|2022-03-02 02:38:10||323.6||323.65||323.65||323.6|33
1646188700000|2022-03-02 02:38:20|323.75|323.6|323.75|323.55|323.75|323.6|323.7|323.55|49
1646188710000|2022-03-02 02:38:30|323.7|323.6|323.65|323.45|323.7|323.6|323.65|323.45|19
1646188720000|2022-03-02 02:38:40|323.6|323.5|323.55|323.4|323.65|323.5|323.55|323.4|17
1646188730000|2022-03-02 02:38:50|323.5|323.35|323.55|323.35|323.55|323.4|323.5|323.35|39
1646188740000|2022-03-02 02:39:00|323.5|323.4|323.5|323.35|323.5|323.4|323.5|323.35|8
1646188750000|2022-03-02 02:39:10|||||||||4
1646188760000|2022-03-02 02:39:20|323.55|323.4|323.5|323.35|323.55|323.4|323.5|323.35|20
1646188770000|2022-03-02 02:39:30|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|15
1646188780000|2022-03-02 02:39:40|323.5|323.35|323.5|323.35|323.5|323.35|323.45|323.35|24
1646188790000|2022-03-02 02:39:50|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.25|12
1646188800000|2022-03-02 02:40:00|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|7
1646188810000|2022-03-02 02:40:10|323.45|323.3|323.45|323.25|323.5|323.35|323.45|323.25|58
1646188820000|2022-03-02 02:40:20|323.4|323.2|323.4|323.2|323.4|323.25|323.35|323.2|28
1646188830000|2022-03-02 02:40:30|323.45|323.25|323.4|323.25|323.45|323.3|323.4|323.2|53
1646188840000|2022-03-02 02:40:40|||||||||1
1646188850000|2022-03-02 02:40:50|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|25
1646188860000|2022-03-02 02:41:00|323.4|323.25|323.5|323.3|323.5|323.35|323.35|323.2|55
1646188870000|2022-03-02 02:41:10|323.45|323.25|323.4|323.25|323.45|323.25|323.4|323.2|2
1646188880000|2022-03-02 02:41:20|323.35|323.2|323.3|323.15|323.35|323.2|323.3|323.15|9
1646188890000|2022-03-02 02:41:30|323.35|323.2|323.3|323.15|323.4|323.25|323.3|323.15|42
1646188900000|2022-03-02 02:41:40|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|20
1646188910000|2022-03-02 02:41:50|323.2|323.05|323.2|323.05|323.25|323.1|323.15|323|50
1646188920000|2022-03-02 02:42:00|323.25|323.1|323.25|323.05|323.3|323.15|323.2|323.05|31
1646188930000|2022-03-02 02:42:10|323.2|323|323.2|323.05|323.2|323.05|323.1|322.95|17
1646188940000|2022-03-02 02:42:20|323.25|323.1|323.3|323.1|323.3|323.15|323.25|323.1|37
1646188950000|2022-03-02 02:42:30|323.25|323.05|323.2|323.05|323.25|323.05|323.2|323.05|6
1646188960000|2022-03-02 02:42:40|323.15|323|323|322.85|323.15|323|323|322.85|83
1646188970000|2022-03-02 02:42:50|322.95|322.8|323|322.85|323.05|322.85|322.95|322.8|52
1646188980000|2022-03-02 02:43:00|322.95|322.8|322.95|322.8|323|322.85|322.95|322.8|24
1646188990000|2022-03-02 02:43:10|323|322.85|323|322.85|323|322.85|322.95|322.8|11
1646189000000|2022-03-02 02:43:20|323.05|322.9|323|322.8|323.05|322.9|323|322.8|18
1646189010000|2022-03-02 02:43:30|322.95|322.85|322.95|322.8|323.05|322.85|322.95|322.8|45
1646189020000|2022-03-02 02:43:40|323|322.85|323|322.85|323.05|322.85|323|322.85|17
1646189030000|2022-03-02 02:43:50|323.05|322.9|323|322.8|323.05|322.9|323|322.8|6
1646189040000|2022-03-02 02:44:00|322.95|322.75|322.95|322.75|322.95|322.75|322.95|322.75|16
1646189050000|2022-03-02 02:44:10|322.9|322.7|322.9|322.75|322.9|322.75|322.9|322.7|29
1646189060000|2022-03-02 02:44:20|322.85|322.7|322.85|322.7|322.85|322.75|322.8|322.65|20
1646189070000|2022-03-02 02:44:30|322.8|322.65|322.85|322.65|322.9|322.75|322.75|322.6|63
1646189080000|2022-03-02 02:44:40|322.8|322.7|322.9|322.75|322.95|322.75|322.8|322.7|32
1646189090000|2022-03-02 02:44:50||322.7||322.75||322.75||322.7|5
1646189100000|2022-03-02 02:45:00|322.85|322.7|322.9|322.7|322.95|322.8|322.85|322.7|21
1646189110000|2022-03-02 02:45:10|322.85|322.75|322.85|322.7|322.85|322.75|322.85|322.7|3
1646189120000|2022-03-02 02:45:20|322.8|322.65|322.8|322.65|322.85|322.65|322.8|322.65|19
1646189130000|2022-03-02 02:45:30|322.85|322.7|322.8|322.65|322.85|322.7|322.8|322.6|42
1646189140000|2022-03-02 02:45:40|322.85|322.7|322.8|322.65|322.9|322.7|322.8|322.65|23
1646189150000|2022-03-02 02:45:50|322.75|322.6|322.7|322.55|322.75|322.6|322.7|322.55|19
1646189160000|2022-03-02 02:46:00|322.8|322.6|322.7|322.55|322.8|322.6|322.7|322.55|30
1646189170000|2022-03-02 02:46:10|322.75|322.6|322.75|322.6|322.75|322.6|322.75|322.55|19
1646189180000|2022-03-02 02:46:20|322.8|322.65|322.8|322.65|322.8|322.65|322.8|322.65|8
1646189190000|2022-03-02 02:46:30|322.75|322.6|322.75|322.6|322.8|322.6|322.75|322.6|7
1646189200000|2022-03-02 02:46:40|322.7|322.55|322.8|322.65|322.8|322.65|322.7|322.55|43
1646189210000|2022-03-02 02:46:50|322.85|322.7|322.8|322.65|322.85|322.7|322.8|322.6|12
1646189220000|2022-03-02 02:47:00|322.75|322.6|322.8|322.6|322.85|322.65|322.75|322.6|19
1646189230000|2022-03-02 02:47:10|322.75|322.65|322.8|322.65|322.8|322.65|322.75|322.65|1
1646189240000|2022-03-02 02:47:20|322.9|322.75|322.9|322.7|322.9|322.75|322.85|322.65|31
1646189250000|2022-03-02 02:47:30|322.85|322.75|323.05|322.9|323.05|322.9|322.85|322.75|27
1646189260000|2022-03-02 02:47:40||322.85||322.9||322.9||322.85|0
1646189270000|2022-03-02 02:47:50|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.9|5
1646189280000|2022-03-02 02:48:00|323.05|322.9|323.1|322.9|323.1|322.9|323.05|322.9|6
1646189290000|2022-03-02 02:48:10|323.05|322.95|323.05|322.85|323.05|322.95|323.05|322.85|8
1646189300000|2022-03-02 02:48:20|323|322.9|323.05|322.9|323.05|322.9|323|322.85|5
1646189310000|2022-03-02 02:48:30||322.85||322.85||322.85||322.85|2
1646189320000|2022-03-02 02:48:40|323||323.05||323.05||323||3
1646189330000|2022-03-02 02:48:50|323|322.8|323|322.8|323|322.8|323|322.8|1
1646189340000|2022-03-02 02:49:00|322.95|322.85|323|322.85|323|322.85|322.95|322.8|9
1646189350000|2022-03-02 02:49:10|323.05||323||323.05||323||15
1646189360000|2022-03-02 02:49:20|322.95|322.8|322.95|322.8|322.95|322.8|322.95|322.8|9
1646189370000|2022-03-02 02:49:30|322.9|322.75|322.9|322.75|322.9|322.75|322.9|322.75|14
1646189380000|2022-03-02 02:49:40|||||||||4
1646189390000|2022-03-02 02:49:50|322.85|322.7|322.95|322.8|322.95|322.8|322.85|322.7|25
1646189400000|2022-03-02 02:50:00|323|322.75|323.05|322.85|323.05|322.85|323|322.75|9
1646189410000|2022-03-02 02:50:10|323|322.9|323.05|322.9|323.1|322.9|323|322.85|45
1646189420000|2022-03-02 02:50:20|323.1|322.95|323.15|322.95|323.15|322.95|323.1|322.95|8
1646189430000|2022-03-02 02:50:30|323.2|323|323.2|323.05|323.25|323.05|323.2|323|6
1646189440000|2022-03-02 02:50:40|323.3|323.1|323.3|323.1|323.3|323.1|323.3|323.1|5
1646189450000|2022-03-02 02:50:50|323.25||323.25||323.3||323.25||0
1646189460000|2022-03-02 02:51:00|323.3||323.25||323.3||323.25||2
1646189490000|2022-03-02 02:51:30|323.3||323.3||323.3||323.3||5
1646189500000|2022-03-02 02:51:40|323.25|323.15|323.3|323.15|323.3|323.15|323.25|323.15|1
1646189510000|2022-03-02 02:51:50|||||||||1
1646189520000|2022-03-02 02:52:00|323.25|323.1|323.35|323.2|323.35|323.2|323.25|323.1|24
1646189530000|2022-03-02 02:52:10|323.4||323.35||323.4||323.35||1
1646189540000|2022-03-02 02:52:20|323.4|323.25|323.45|323.25|323.45|323.25|323.4|323.25|5
1646189550000|2022-03-02 02:52:30||323.3||323.3||323.3||323.3|0
1646189570000|2022-03-02 02:52:50|||||||||1
1646189580000|2022-03-02 02:53:00|323.55|323.35|323.55|323.4|323.55|323.4|323.55|323.35|13
1646189590000|2022-03-02 02:53:10|323.6|323.45|323.55|323.4|323.6|323.45|323.55|323.4|5
1646189600000|2022-03-02 02:53:20|323.5|323.35|323.45|323.25|323.5|323.35|323.45|323.25|14
1646189610000|2022-03-02 02:53:30|323.4||323.4||323.4||323.4||2
1646189620000|2022-03-02 02:53:40|323.45|323.3|323.45|323.3|323.5|323.3|323.45|323.3|4
1646189630000|2022-03-02 02:53:50|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|3
1646189650000|2022-03-02 02:54:10|323.55|323.3|323.6|323.4|323.6|323.4|323.55|323.3|11
1646189660000|2022-03-02 02:54:20|323.55||323.6||323.6||323.55||0
1646189670000|2022-03-02 02:54:30|323.55|323.45|323.6|323.45|323.6|323.45|323.55|323.45|0
1646189680000|2022-03-02 02:54:40|323.55|323.4|323.6|323.4|323.6|323.4|323.55|323.4|7
1646189690000|2022-03-02 02:54:50|323.55|323.45|323.65|323.5|323.65|323.5|323.55|323.45|4
1646189700000|2022-03-02 02:55:00|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|4
1646189710000|2022-03-02 02:55:10|323.7|323.55|323.7|323.55|323.75|323.55|323.7|323.55|9
1646189720000|2022-03-02 02:55:20|323.75||323.7||323.75||323.7||2
1646189730000|2022-03-02 02:55:30|||||||||2
1646189750000|2022-03-02 02:55:50|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.55|8
1646189760000|2022-03-02 02:56:00|323.8|323.55|323.75|323.55|323.8|323.6|323.75|323.55|5
1646189770000|2022-03-02 02:56:10|323.7|323.5|323.7|323.5|323.7|323.55|323.7|323.5|1
1646189790000|2022-03-02 02:56:30||323.55||323.55||323.55||323.55|0
1646189810000|2022-03-02 02:56:50||323.5||323.5||323.5||323.5|1
1646189820000|2022-03-02 02:57:00|323.65|323.45|323.65|323.5|323.65|323.5|323.65|323.45|7
1646189830000|2022-03-02 02:57:10|323.6|323.45|323.65|323.5|323.65|323.5|323.6|323.45|8
1646189860000|2022-03-02 02:57:40|323.75|323.55|323.75|323.55|323.75|323.55|323.7|323.55|5
1646189870000|2022-03-02 02:57:50|323.7|323.6|323.75|323.6|323.75|323.6|323.7|323.6|4
1646189880000|2022-03-02 02:58:00||323.55||323.6||323.6||323.55|3
1646189890000|2022-03-02 02:58:10|323.8|323.65|323.85|323.65|323.85|323.65|323.8|323.65|4
1646189900000|2022-03-02 02:58:20|323.8|323.7|323.85|323.65|323.9|323.75|323.8|323.65|15
1646189910000|2022-03-02 02:58:30|323.8|323.7|323.9|323.7|323.9|323.7|323.8|323.7|3
1646189920000|2022-03-02 02:58:40|323.85|323.65|323.85|323.7|323.85|323.7|323.8|323.65|3
1646189930000|2022-03-02 02:58:50||323.65||323.65||323.65||323.65|0
1646189940000|2022-03-02 02:59:00|323.9|323.7|323.95|323.75|323.95|323.75|323.9|323.7|4
1646189950000|2022-03-02 02:59:10|324|323.8|324.05|323.85|324.05|323.85|324|323.8|9
1646189960000|2022-03-02 02:59:20|324|323.9|324.05|323.85|324.05|323.9|324|323.85|7
1646189970000|2022-03-02 02:59:30||323.9||323.9||323.9||323.9|0
1646189980000|2022-03-02 02:59:40|324|323.85|324|323.85|324.05|323.9|324|323.85|4
1646189990000|2022-03-02 02:59:50|324.05||324.05||324.05||324||1
1646190000000|2022-03-02 03:00:00|324|323.8|324|323.8|324|323.8|323.9|323.75|17
1646190010000|2022-03-02 03:00:10|324.05|323.85|324|323.8|324.05|323.9|324|323.8|3
1646190020000|2022-03-02 03:00:20|323.95|323.85|324|323.85|324|323.85|323.95|323.85|4
1646190030000|2022-03-02 03:00:30|||||||||1
1646190040000|2022-03-02 03:00:40|324.05|323.9|324.1|323.9|324.1|323.9|324|323.85|15
1646190050000|2022-03-02 03:00:50|324.15|323.95|324.15|324|324.15|324|324.15|323.95|4
1646190060000|2022-03-02 03:01:00|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.9|7
1646190070000|2022-03-02 03:01:10||323.9||323.95||323.95||323.9|1
1646190080000|2022-03-02 03:01:20|324.05|323.9|324.05|323.9|324.05|323.9|324.05|323.9|1
1646190090000|2022-03-02 03:01:30|324|323.85|324|323.85|324|323.85|324|323.85|9
1646190100000|2022-03-02 03:01:40|||||||||1
1646190110000|2022-03-02 03:01:50|324.05|323.9|324.05|323.9|324.05|323.9|324|323.85|13
1646190120000|2022-03-02 03:02:00|324.1|323.95|324.2|324.05|324.2|324.05|324.1|323.9|14
1646190130000|2022-03-02 03:02:10|324.15|324|324.2|324|324.2|324.05|324.15|324|6
1646190140000|2022-03-02 03:02:20|324.15||324.15||324.15||324.15||1
1646190150000|2022-03-02 03:02:30|324.2|324.05|324.25|324.05|324.25|324.05|324.15|324.05|11
1646190160000|2022-03-02 03:02:40|324.2|324.1|324.2|324.05|324.2|324.1|324.2|324.05|7
1646190180000|2022-03-02 03:03:00|||||||||6
1646190190000|2022-03-02 03:03:10|324.25|324.1|324.25|324.1|324.3|324.1|324.25|324.1|17
1646190200000|2022-03-02 03:03:20|324.3|324.15|324.25|324.1|324.3|324.15|324.25|324.1|20
1646190210000|2022-03-02 03:03:30|324.3|324.15|324.35|324.2|324.35|324.2|324.3|324.15|8
1646190220000|2022-03-02 03:03:40|324.3|324.15|324.25|324.05|324.3|324.15|324.2|324.05|25
1646190230000|2022-03-02 03:03:50|324.2|324.1|324.3|324.1|324.3|324.1|324.2|324.1|4
1646190240000|2022-03-02 03:04:00|324.25||324.25||324.3||324.25||0
1646190250000|2022-03-02 03:04:10|324.2|324.05|324.2|324.05|324.2|324.05|324.2|324.05|2
1646190260000|2022-03-02 03:04:20|324.15|324|324.15|323.95|324.15|324|324.15|323.95|4
1646190270000|2022-03-02 03:04:30|324.1|323.9|324.05|323.9|324.1|323.9|324.05|323.85|10
1646190280000|2022-03-02 03:04:40|||||||||1
1646190300000|2022-03-02 03:05:00||323.85||323.85||323.85||323.85|2
1646190310000|2022-03-02 03:05:10|324|323.9|324.05|323.9|324.05|323.9|324|323.85|8
1646190320000|2022-03-02 03:05:20|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|6
1646190330000|2022-03-02 03:05:30|324.15|324|324.15|324|324.15|324|324.15|324|7
1646190340000|2022-03-02 03:05:40|324.1|323.95|324.05|323.9|324.1|323.95|324.05|323.85|11
1646190360000|2022-03-02 03:06:00|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|7
1646190370000|2022-03-02 03:06:10|324.15|324|324.15|324|324.15|324|324.1|324|3
1646190380000|2022-03-02 03:06:20|324.1|323.95|324.15|324|324.15|324|324.1|323.95|11
1646190390000|2022-03-02 03:06:30|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|4
1646190400000|2022-03-02 03:06:40|||||||||1
1646190410000|2022-03-02 03:06:50|324.05|323.9|324.05|323.9|324.05|323.95|324.05|323.9|3
1646190420000|2022-03-02 03:07:00|324.1||324.1||324.1||324.1||6
1646190430000|2022-03-02 03:07:10|324.15|323.95|324.15|323.95|324.15|323.95|324.1|323.95|5
1646190440000|2022-03-02 03:07:20||324||324||324||324|0
1646190450000|2022-03-02 03:07:30|324.2|323.95|324.15|323.95|324.2|323.95|324.15|323.95|11
1646190460000|2022-03-02 03:07:40||324||323.95||324||323.95|0
1646190470000|2022-03-02 03:07:50|324.1|324|324.05|323.9|324.1|324|324.05|323.9|2
1646190490000|2022-03-02 03:08:10|324.1||324.05||324.1||324.05||6
1646190500000|2022-03-02 03:08:20||323.85||323.85||323.9||323.85|3
1646190510000|2022-03-02 03:08:30|324.1|323.9|324.05|323.9|324.1|323.9|324.05|323.85|3
1646190520000|2022-03-02 03:08:40|324.1||324.1||324.1||324.1||4
1646190530000|2022-03-02 03:08:50|324.05||324.1||324.1||324.05||1
1646190550000|2022-03-02 03:09:10|324.05|323.85|324.05|323.85|324.05|323.85|324.05|323.85|2
1646190560000|2022-03-02 03:09:20|324|323.9|323.9|323.75|324|323.9|323.9|323.75|22
1646190570000|2022-03-02 03:09:30|324|323.8|324|323.8|324|323.8|324|323.8|14
1646190580000|2022-03-02 03:09:40||323.85||323.8||323.85||323.8|0
1646190590000|2022-03-02 03:09:50|323.95|323.75|323.95|323.75|323.95|323.75|323.95|323.75|3
1646190600000|2022-03-02 03:10:00|323.9||323.9||323.9||323.9||2
1646190620000|2022-03-02 03:10:20|||||||||4
1646190630000|2022-03-02 03:10:30|323.85|323.7|323.9|323.75|323.9|323.75|323.85|323.7|9
1646190640000|2022-03-02 03:10:40|323.95|323.7|323.95|323.75|323.95|323.75|323.95|323.7|16
1646190660000|2022-03-02 03:11:00|323.9||323.9||323.9||323.9||1
1646190670000|2022-03-02 03:11:10|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|7
1646190680000|2022-03-02 03:11:20|323.95|323.75|323.9|323.75|323.95|323.8|323.9|323.75|14
1646190690000|2022-03-02 03:11:30||323.7||323.7||323.7||323.7|0
1646190700000|2022-03-02 03:11:40|323.85||323.85||323.85||323.85||1
1646190710000|2022-03-02 03:11:50||323.65||323.65||323.65||323.65|6
1646190720000|2022-03-02 03:12:00|323.9|323.7|323.9|323.75|323.9|323.75|323.9|323.7|5
1646190730000|2022-03-02 03:12:10|323.85|323.7|323.8|323.65|323.85|323.7|323.8|323.65|2
1646190740000|2022-03-02 03:12:20|323.75|323.6|323.75|323.6|323.8|323.6|323.75|323.6|13
1646190770000|2022-03-02 03:12:50|323.8|323.65|323.75|323.6|323.8|323.65|323.75|323.6|11
1646190790000|2022-03-02 03:13:10|323.8|323.65|323.9|323.7|323.9|323.7|323.8|323.65|18
1646190800000|2022-03-02 03:13:20||323.75||323.75||323.75||323.7|0
1646190810000|2022-03-02 03:13:30||323.7||323.7||323.7||323.7|1
1646190820000|2022-03-02 03:13:40|323.95|323.75|323.95|323.75|323.95|323.75|323.95|323.75|12
1646190830000|2022-03-02 03:13:50|324|323.8|323.95|323.8|324|323.8|323.95|323.75|2
1646190840000|2022-03-02 03:14:00|324||324||324||323.95||1
1646190850000|2022-03-02 03:14:10|||||||||1
1646190860000|2022-03-02 03:14:20||323.85||323.85||323.85||323.85|0
1646190870000|2022-03-02 03:14:30|323.95|323.8|323.9|323.75|323.95|323.8|323.9|323.75|2
1646190880000|2022-03-02 03:14:40|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|7
1646190900000|2022-03-02 03:15:00||323.75||323.75||323.8||323.75|4
1646190910000|2022-03-02 03:15:10|323.9|323.8|323.95|323.75|323.95|323.8|323.9|323.75|2
1646190920000|2022-03-02 03:15:20|323.9|323.8|323.95|323.75|323.95|323.8|323.9|323.75|6
1646190930000|2022-03-02 03:15:30|323.9|323.8|323.9|323.75|323.95|323.8|323.9|323.75|1
1646190940000|2022-03-02 03:15:40|323.95|323.8|323.95|323.8|323.95|323.8|323.9|323.8|1
1646190950000|2022-03-02 03:15:50|323.9|323.75|323.9|323.75|323.9|323.8|323.9|323.75|4
1646190970000|2022-03-02 03:16:10|323.85|323.7|323.85|323.65|323.85|323.7|323.85|323.65|4
1646190980000|2022-03-02 03:16:20||323.7||323.7||323.7||323.65|0
1646191000000|2022-03-02 03:16:40||323.65||323.65||323.65||323.65|7
1646191010000|2022-03-02 03:16:50|323.8||323.8||323.8||323.8||0
1646191020000|2022-03-02 03:17:00|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|1
1646191030000|2022-03-02 03:17:10|||||||||2
1646191040000|2022-03-02 03:17:20|323.85|323.65|323.85|323.7|323.85|323.7|323.85|323.65|15
1646191050000|2022-03-02 03:17:30||323.65||323.65||323.65||323.65|12
1646191060000|2022-03-02 03:17:40|323.8|323.6|323.75|323.6|323.8|323.6|323.75|323.6|1
1646191070000|2022-03-02 03:17:50|323.8|323.65|323.75|323.6|323.8|323.65|323.75|323.6|11
1646191090000|2022-03-02 03:18:10|||||||||1
1646191100000|2022-03-02 03:18:20|323.7|323.55|323.7|323.5|323.7|323.55|323.65|323.5|29
1646191110000|2022-03-02 03:18:30||323.55||323.55||323.55||323.55|13
1646191120000|2022-03-02 03:18:40||323.5||323.5||323.5||323.5|1
1646191130000|2022-03-02 03:18:50|323.65|323.55|323.7|323.55|323.7|323.55|323.65|323.55|9
1646191140000|2022-03-02 03:19:00|||||||||1
1646191150000|2022-03-02 03:19:10|323.65|323.5|323.7|323.55|323.7|323.55|323.65|323.5|6
1646191160000|2022-03-02 03:19:20|323.75|323.6|323.8|323.6|323.8|323.65|323.75|323.6|16
1646191170000|2022-03-02 03:19:30|323.75|323.65|323.8|323.65|323.8|323.65|323.75|323.65|2
1646191180000|2022-03-02 03:19:40||323.6||323.6||323.6||323.6|9
1646191190000|2022-03-02 03:19:50|323.75|323.65|323.75|323.6|323.75|323.65|323.75|323.6|4
1646191200000|2022-03-02 03:20:00|323.7|323.55|323.7|323.55|323.7|323.55|323.7|323.5|5
1646191210000|2022-03-02 03:20:10|323.75|323.6|323.65|323.5|323.75|323.6|323.65|323.5|10
1646191220000|2022-03-02 03:20:20|323.6|323.45|323.6|323.45|323.65|323.45|323.6|323.45|4
1646191230000|2022-03-02 03:20:30|||||||||1
1646191240000|2022-03-02 03:20:40|||||||||2
1646191260000|2022-03-02 03:21:00|323.65|323.5|323.65|323.45|323.65|323.5|323.65|323.45|18
1646191270000|2022-03-02 03:21:10|323.6|323.5|323.7|323.5|323.7|323.5|323.6|323.5|11
1646191280000|2022-03-02 03:21:20|323.65||323.7||323.7||323.65||1
1646191290000|2022-03-02 03:21:30||323.55||323.55||323.55||323.55|7
1646191300000|2022-03-02 03:21:40||323.5||323.5||323.5||323.5|9
1646191310000|2022-03-02 03:21:50|323.65||323.65||323.65||323.65||0
1646191320000|2022-03-02 03:22:00|323.7|323.55|323.7|323.5|323.7|323.55|323.7|323.5|11
1646191330000|2022-03-02 03:22:10|323.65||323.65||323.7||323.65||1
1646191370000|2022-03-02 03:22:50|||||||||2
1646191380000|2022-03-02 03:23:00|||||||||2
1646191390000|2022-03-02 03:23:10|323.7|323.55|323.7|323.55|323.75|323.6|323.7|323.55|29
1646191400000|2022-03-02 03:23:20|323.65|323.45|323.65|323.45|323.65|323.45|323.65|323.45|2
1646191410000|2022-03-02 03:23:30||323.5||323.5||323.5||323.5|0
1646191420000|2022-03-02 03:23:40|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|3
1646191430000|2022-03-02 03:23:50|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|3
1646191440000|2022-03-02 03:24:00|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|5
1646191460000|2022-03-02 03:24:20|323.65|323.5|323.65|323.5|323.65|323.5|323.65|323.5|7
1646191470000|2022-03-02 03:24:30|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|3
1646191490000|2022-03-02 03:24:50|323.55|323.4|323.6|323.45|323.6|323.45|323.55|323.4|6
1646191500000|2022-03-02 03:25:00|323.65|323.5|323.65|323.5|323.65|323.5|323.65|323.45|9
1646191520000|2022-03-02 03:25:20||323.45||323.45||323.45||323.45|0
1646191530000|2022-03-02 03:25:30||323.5||323.5||323.5||323.5|3
1646191540000|2022-03-02 03:25:40|323.6|323.45|323.65|323.45|323.65|323.45|323.6|323.45|8
1646191550000|2022-03-02 03:25:50||323.5||323.5||323.5||323.45|3
1646191570000|2022-03-02 03:26:10|||||||||1
1646191600000|2022-03-02 03:26:40|323.6|323.45|323.55|323.4|323.6|323.45|323.55|323.4|10
1646191610000|2022-03-02 03:26:50|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|10
1646191620000|2022-03-02 03:27:00|323.65|323.5|323.65|323.5|323.65|323.5|323.65|323.5|2
1646191630000|2022-03-02 03:27:10|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|1
1646191640000|2022-03-02 03:27:20|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|2
1646191650000|2022-03-02 03:27:30|323.5|323.35|323.5|323.35|323.55|323.35|323.5|323.35|4
1646191660000|2022-03-02 03:27:40|323.4|323.25|323.5|323.3|323.5|323.3|323.4|323.25|16
1646191670000|2022-03-02 03:27:50|323.45|323.35|323.5|323.35|323.5|323.35|323.45|323.35|4
1646191680000|2022-03-02 03:28:00|323.55||323.5||323.55||323.5||6
1646191700000|2022-03-02 03:28:20|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.25|13
1646191710000|2022-03-02 03:28:30||323.25||323.25||323.25||323.25|0
1646191720000|2022-03-02 03:28:40|323.4|323.2|323.4|323.2|323.4|323.2|323.4|323.2|0
1646191730000|2022-03-02 03:28:50|323.45|323.25|323.45|323.25|323.45|323.25|323.45|323.25|12
1646191740000|2022-03-02 03:29:00|323.4||323.4||323.4||323.4||0
1646191760000|2022-03-02 03:29:20|||||||||21
1646191770000|2022-03-02 03:29:30|||||||||36
1646191780000|2022-03-02 03:29:40|||||||||2
1646191790000|2022-03-02 03:29:50|||||||||2
1646191800000|2022-03-02 03:30:00|||||||||36
1646191810000|2022-03-02 03:30:10||323.2||323.25||323.25||323.2|0
1646191820000|2022-03-02 03:30:20|323.35|323.2|323.4|323.2|323.4|323.25|323.35|323.2|5
1646191830000|2022-03-02 03:30:30|323.35||323.35||323.35||323.35||0
1646191840000|2022-03-02 03:30:40|323.3|323.15|323.3|323.15|323.35|323.15|323.3|323.1|17
1646191850000|2022-03-02 03:30:50|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|8
1646191860000|2022-03-02 03:31:00|323.3|323.15|323.35|323.2|323.35|323.2|323.3|323.15|13
1646191870000|2022-03-02 03:31:10||323.15||323.2||323.2||323.15|1
1646191880000|2022-03-02 03:31:20|323.4|323.25|323.3|323.1|323.4|323.25|323.25|323.1|51
1646191890000|2022-03-02 03:31:30|323.25|323.15|323.3|323.15|323.3|323.15|323.25|323.15|2
1646191900000|2022-03-02 03:31:40|||||||||5
1646191910000|2022-03-02 03:31:50|323.25|323.1|323.3|323.1|323.3|323.1|323.25|323.1|13
1646191920000|2022-03-02 03:32:00|323.25||323.25||323.25||323.25||0
1646191940000|2022-03-02 03:32:20|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|8
1646191950000|2022-03-02 03:32:30|323.25|323.1|323.3|323.15|323.3|323.15|323.25|323.1|16
1646191960000|2022-03-02 03:32:40|||||||||2
1646191970000|2022-03-02 03:32:50|||||||||1
1646191990000|2022-03-02 03:33:10|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.05|13
1646192000000|2022-03-02 03:33:20|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|8
1646192010000|2022-03-02 03:33:30||323.1||323.15||323.15||323.1|1
1646192020000|2022-03-02 03:33:40|323.35|323.2|323.35|323.15|323.35|323.2|323.35|323.15|1
1646192030000|2022-03-02 03:33:50|323.4|323.2|323.4|323.2|323.4|323.2|323.4|323.2|0
1646192040000|2022-03-02 03:34:00|323.45|323.25|323.45|323.3|323.45|323.3|323.4|323.25|5
1646192050000|2022-03-02 03:34:10|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|4
1646192060000|2022-03-02 03:34:20|323.45|323.3|323.45|323.25|323.45|323.3|323.45|323.25|3
1646192070000|2022-03-02 03:34:30||323.3||323.25||323.3||323.25|1
1646192080000|2022-03-02 03:34:40||323.3||323.25||323.3||323.25|0
1646192090000|2022-03-02 03:34:50|323.4|323.3|323.5|323.35|323.5|323.35|323.4|323.3|2
1646192100000|2022-03-02 03:35:00|323.55|323.4|323.55|323.4|323.6|323.4|323.5|323.35|1
1646192110000|2022-03-02 03:35:10|||||||||1
1646192120000|2022-03-02 03:35:20||323.35||323.4||323.4||323.35|6
1646192130000|2022-03-02 03:35:30|323.6|323.45|323.65|323.45|323.65|323.45|323.6|323.4|9
1646192140000|2022-03-02 03:35:40|323.6||323.6||323.65||323.6||2
1646192150000|2022-03-02 03:35:50|323.65|323.5|323.65|323.5|323.65|323.5|323.65|323.5|1
1646192160000|2022-03-02 03:36:00||323.45||323.5||323.5||323.45|6
1646192170000|2022-03-02 03:36:10|||||||||1
1646192200000|2022-03-02 03:36:40|323.6|323.45|323.65|323.5|323.65|323.5|323.6|323.45|9
1646192210000|2022-03-02 03:36:50|323.6|323.45|323.55|323.4|323.6|323.5|323.55|323.4|12
1646192220000|2022-03-02 03:37:00|323.5|323.35|323.5|323.3|323.55|323.35|323.45|323.3|9
1646192230000|2022-03-02 03:37:10|323.45|323.25|323.45|323.3|323.45|323.3|323.45|323.25|2
1646192240000|2022-03-02 03:37:20|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|5
1646192250000|2022-03-02 03:37:30||323.3||323.3||323.3||323.3|2
1646192260000|2022-03-02 03:37:40|323.45|323.35|323.45|323.3|323.5|323.35|323.45|323.3|3
1646192270000|2022-03-02 03:37:50|323.4|323.25|323.3|323.15|323.4|323.25|323.3|323.15|13
1646192280000|2022-03-02 03:38:00|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|23
1646192290000|2022-03-02 03:38:10|323.2|323.05|323.2|323.05|323.25|323.05|323.2|323.05|17
1646192300000|2022-03-02 03:38:20|323.25|323.1|323.3|323.15|323.3|323.15|323.25|323.1|19
1646192310000|2022-03-02 03:38:30|323.35|323.2|323.4|323.25|323.4|323.25|323.35|323.2|9
1646192320000|2022-03-02 03:38:40|323.45|323.3|323.35|323.2|323.5|323.3|323.35|323.2|29
1646192330000|2022-03-02 03:38:50||323.15||323.15||323.15||323.15|2
1646192340000|2022-03-02 03:39:00|323.3|323.2|323.35|323.2|323.35|323.2|323.3|323.2|5
1646192350000|2022-03-02 03:39:10||323.15||323.2||323.2||323.15|3
1646192360000|2022-03-02 03:39:20|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|6
1646192370000|2022-03-02 03:39:30|323.45|323.2|323.45|323.25|323.45|323.3|323.45|323.2|6
1646192380000|2022-03-02 03:39:40|323.4|323.2|323.4|323.2|323.4|323.25|323.4|323.2|0
1646192390000|2022-03-02 03:39:50||323.25||323.25||323.25||323.2|1
1646192400000|2022-03-02 03:40:00|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|6
1646192410000|2022-03-02 03:40:10|323.4|323.25|323.35|323.2|323.4|323.25|323.35|323.2|19
1646192420000|2022-03-02 03:40:20|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|8
1646192430000|2022-03-02 03:40:30|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|6
1646192440000|2022-03-02 03:40:40|323.4|323.25|323.45|323.25|323.45|323.25|323.4|323.25|18
1646192450000|2022-03-02 03:40:50|323.4|323.2|323.45|323.25|323.45|323.25|323.4|323.2|3
1646192460000|2022-03-02 03:41:00|323.4|323.2|323.4|323.2|323.4|323.2|323.4|323.2|1
1646192470000|2022-03-02 03:41:10|323.35|323.25|323.4|323.25|323.4|323.25|323.35|323.25|4
1646192480000|2022-03-02 03:41:20|323.35|323.2|323.4|323.2|323.4|323.2|323.35|323.2|5
1646192490000|2022-03-02 03:41:30|323.35||323.35||323.35||323.35||0
1646192500000|2022-03-02 03:41:40|323.4|323.25|323.3|323.15|323.4|323.25|323.3|323.15|14
1646192510000|2022-03-02 03:41:50|323.35|323.2|323.3|323.15|323.35|323.2|323.3|323.15|5
1646192520000|2022-03-02 03:42:00|323.35|323.2|323.35|323.15|323.35|323.2|323.3|323.15|4
1646192540000|2022-03-02 03:42:20|323.3||323.3||323.3||323.3||1
1646192550000|2022-03-02 03:42:30|323.25|323.1|323.3|323.15|323.3|323.15|323.25|323.1|24
1646192560000|2022-03-02 03:42:40|323.35|323.2|323.3|323.15|323.35|323.2|323.3|323.15|16
1646192570000|2022-03-02 03:42:50|||||||||3
1646192580000|2022-03-02 03:43:00|323.35||323.3||323.35||323.3||5
1646192590000|2022-03-02 03:43:10|323.35|323.2|323.3|323.15|323.35|323.2|323.3|323.15|6
1646192600000|2022-03-02 03:43:20|||||||||1
1646192620000|2022-03-02 03:43:40|||||||||7
1646192640000|2022-03-02 03:44:00|||||||||2
1646192650000|2022-03-02 03:44:10|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|12
1646192660000|2022-03-02 03:44:20|323.3|323.15|323.25|323.1|323.3|323.15|323.25|323.1|17
1646192670000|2022-03-02 03:44:30|||||||||19
1646192680000|2022-03-02 03:44:40|323.2|323.05|323.25|323.1|323.25|323.1|323.2|323.05|9
1646192690000|2022-03-02 03:44:50|||||||||1
1646192700000|2022-03-02 03:45:00|323.3|323.15|323.25|323.1|323.3|323.15|323.25|323.1|13
1646192720000|2022-03-02 03:45:20|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|8
1646192730000|2022-03-02 03:45:30|||||||||1
1646192740000|2022-03-02 03:45:40|323.25||323.2||323.25||323.2||12
1646192760000|2022-03-02 03:46:00|323.3|323.1|323.3|323.15|323.3|323.15|323.3|323.1|6
1646192770000|2022-03-02 03:46:10|||||||||1
1646192780000|2022-03-02 03:46:20|||||||||1
1646192790000|2022-03-02 03:46:30||323.1||323.1||323.15||323.1|4
1646192800000|2022-03-02 03:46:40|323.25|323.15|323.25|323.1|323.25|323.15|323.25|323.1|1
1646192820000|2022-03-02 03:47:00|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|11
1646192830000|2022-03-02 03:47:10|||||||||5
1646192840000|2022-03-02 03:47:20|323.35||323.3||323.35||323.3||7
1646192850000|2022-03-02 03:47:30|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|8
1646192860000|2022-03-02 03:47:40|323.4|323.15|323.4|323.2|323.4|323.2|323.4|323.15|21
1646192870000|2022-03-02 03:47:50||323.25||323.25||323.25||323.2|1
1646192880000|2022-03-02 03:48:00|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|7
1646192890000|2022-03-02 03:48:10|323.4|323.25|323.4|323.2|323.4|323.25|323.4|323.2|5
1646192900000|2022-03-02 03:48:20|323.35|323.25|323.4|323.25|323.4|323.25|323.35|323.25|3
1646192910000|2022-03-02 03:48:30|||||||||1
1646192930000|2022-03-02 03:48:50|||||||||3
1646192940000|2022-03-02 03:49:00|323.45|323.3|323.5|323.35|323.5|323.35|323.45|323.3|19
1646192950000|2022-03-02 03:49:10|323.45|323.3|323.5|323.3|323.5|323.3|323.45|323.3|17
1646192960000|2022-03-02 03:49:20|323.45||323.45||323.45||323.45||5
1646192970000|2022-03-02 03:49:30|323.5||323.5||323.5||323.45||13
1646192980000|2022-03-02 03:49:40|323.45||323.45||323.45||323.45||2
1646192990000|2022-03-02 03:49:50|||||||||4
1646193000000|2022-03-02 03:50:00|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|12
1646193020000|2022-03-02 03:50:20|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.35|27
1646193030000|2022-03-02 03:50:30|323.5|323.35|323.45|323.25|323.5|323.35|323.45|323.25|13
1646193040000|2022-03-02 03:50:40|323.4|323.2|323.4|323.2|323.4|323.2|323.4|323.2|4
1646193050000|2022-03-02 03:50:50|323.35|323.25|323.4|323.25|323.4|323.25|323.35|323.2|6
1646193060000|2022-03-02 03:51:00|323.35|323.2|323.4|323.2|323.4|323.2|323.35|323.2|7
1646193070000|2022-03-02 03:51:10|323.35|323.25|323.4|323.25|323.4|323.25|323.35|323.2|6
1646193080000|2022-03-02 03:51:20|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|7
1646193090000|2022-03-02 03:51:30|323.4|323.25|323.4|323.25|323.4|323.3|323.4|323.25|6
1646193100000|2022-03-02 03:51:40|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|9
1646193110000|2022-03-02 03:51:50|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.2|11
1646193140000|2022-03-02 03:52:20|||||||||1
1646193150000|2022-03-02 03:52:30|||||||||2
1646193160000|2022-03-02 03:52:40|323.45|323.3|323.4|323.25|323.45|323.3|323.4|323.25|13
1646193170000|2022-03-02 03:52:50|||||||||2
1646193180000|2022-03-02 03:53:00|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|5
1646193190000|2022-03-02 03:53:10|323.5||323.45||323.5||323.45||3
1646193200000|2022-03-02 03:53:20|323.5||323.45||323.5||323.45||2
1646193220000|2022-03-02 03:53:40|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|5
1646193230000|2022-03-02 03:53:50|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|7
1646193240000|2022-03-02 03:54:00|||||||||3
1646193250000|2022-03-02 03:54:10|323.6||323.55||323.6||323.55||2
1646193260000|2022-03-02 03:54:20|||||||||1
1646193270000|2022-03-02 03:54:30|||||||||1
1646193280000|2022-03-02 03:54:40|323.6||323.55||323.6||323.55||9
1646193290000|2022-03-02 03:54:50|||||||||1
1646193300000|2022-03-02 03:55:00|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|8
1646193320000|2022-03-02 03:55:20|||||||||1
1646193340000|2022-03-02 03:55:40|||||||||2
1646193360000|2022-03-02 03:56:00|323.65|323.5|323.65|323.5|323.7|323.5|323.65|323.5|11
1646193370000|2022-03-02 03:56:10|||||||||2
1646193380000|2022-03-02 03:56:20|323.7||323.7||323.7||323.7||6
1646193390000|2022-03-02 03:56:30|323.75|323.55|323.7|323.55|323.75|323.55|323.7|323.55|3
1646193400000|2022-03-02 03:56:40|323.75||323.7||323.75||323.7||3
1646193420000|2022-03-02 03:57:00|323.75||323.75||323.75||323.7||10
1646193430000|2022-03-02 03:57:10|323.8|323.6|323.85|323.7|323.9|323.7|323.8|323.6|17
1646193440000|2022-03-02 03:57:20|323.8|323.65|323.85|323.65|323.85|323.65|323.8|323.65|22
1646193450000|2022-03-02 03:57:30|323.8||323.8||323.8||323.8||2
1646193460000|2022-03-02 03:57:40|323.85|323.7|323.9|323.75|323.9|323.75|323.85|323.7|3
1646193470000|2022-03-02 03:57:50|323.85|323.7|323.85|323.7|323.9|323.7|323.85|323.7|2
1646193480000|2022-03-02 03:58:00|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|3
1646193490000|2022-03-02 03:58:10||323.6||323.6||323.6||323.6|0
1646193500000|2022-03-02 03:58:20|323.75||323.75||323.75||323.75||5
1646193510000|2022-03-02 03:58:30||323.55||323.55||323.55||323.55|4
1646193520000|2022-03-02 03:58:40|323.7|323.5|323.7|323.55|323.7|323.55|323.7|323.5|0
1646193530000|2022-03-02 03:58:50||323.5||323.5||323.5||323.5|0
1646193540000|2022-03-02 03:59:00|323.65|323.45|323.65|323.45|323.7|323.45|323.6|323.45|25
1646193550000|2022-03-02 03:59:10|323.6|323.5|323.65|323.5|323.65|323.5|323.6|323.5|2
1646193560000|2022-03-02 03:59:20|323.7|323.55|323.7|323.55|323.75|323.55|323.7|323.55|5
1646193570000|2022-03-02 03:59:30|323.75|323.5|323.7|323.5|323.75|323.5|323.7|323.5|2
1646193580000|2022-03-02 03:59:40||323.55||323.5||323.55||323.5|0
1646193590000|2022-03-02 03:59:50|323.65|323.45|323.65|323.45|323.65|323.45|323.65|323.45|2
1646193600000|2022-03-02 04:00:00|323.6|323.5|323.7|323.5|323.7|323.5|323.6|323.5|5
1646193610000|2022-03-02 04:00:10|323.65|323.45|323.6|323.45|323.65|323.5|323.6|323.45|16
1646193620000|2022-03-02 04:00:20|323.65|323.5|323.65|323.5|323.65|323.5|323.65|323.5|2
1646193630000|2022-03-02 04:00:30|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|3
1646193640000|2022-03-02 04:00:40|323.65||323.65||323.65||323.6||11
1646193650000|2022-03-02 04:00:50|323.6||323.6||323.65||323.6||0
1646193660000|2022-03-02 04:01:00|||||||||3
1646193680000|2022-03-02 04:01:20|323.55|323.4|323.6|323.4|323.6|323.4|323.55|323.4|18
1646193690000|2022-03-02 04:01:30|323.55||323.6||323.6||323.55||0
1646193700000|2022-03-02 04:01:40|323.55||323.55||323.55||323.55||1
1646193720000|2022-03-02 04:02:00|323.5|323.35|323.55|323.35|323.55|323.4|323.5|323.35|5
1646193730000|2022-03-02 04:02:10|323.5||323.5||323.55||323.5||1
1646193740000|2022-03-02 04:02:20|323.55|323.4|323.6|323.45|323.6|323.45|323.55|323.4|18
1646193760000|2022-03-02 04:02:40|||||||||2
1646193770000|2022-03-02 04:02:50|323.65|323.5|323.65|323.5|323.65|323.5|323.65|323.5|5
1646193790000|2022-03-02 04:03:10|323.6|323.45|323.7|323.5|323.7|323.5|323.6|323.45|14
1646193800000|2022-03-02 04:03:20|323.65||323.65||323.7||323.65||3
1646193810000|2022-03-02 04:03:30|||||||||1
1646193830000|2022-03-02 04:03:50|323.6|323.45|323.65|323.45|323.65|323.45|323.6|323.45|8
1646193840000|2022-03-02 04:04:00|323.6||323.6||323.65||323.6||1
1646193860000|2022-03-02 04:04:20|323.65||323.65||323.65||323.65||12
1646193870000|2022-03-02 04:04:30|323.6|323.5|323.65|323.45|323.65|323.5|323.6|323.45|2
1646193880000|2022-03-02 04:04:40|323.6||323.6||323.65||323.6||1
1646193890000|2022-03-02 04:04:50||323.4||323.45||323.45||323.4|1
1646193900000|2022-03-02 04:05:00|323.65||323.6||323.65||323.6||8
1646193910000|2022-03-02 04:05:10|||||||||2
1646193920000|2022-03-02 04:05:20|||||||||1
1646193930000|2022-03-02 04:05:30|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.35|3
1646193940000|2022-03-02 04:05:40|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|13
1646193960000|2022-03-02 04:06:00|323.55|323.4|323.55|323.4|323.55|323.4|323.5|323.35|7
1646193970000|2022-03-02 04:06:10|323.5|323.35|323.5|323.35|323.5|323.4|323.5|323.35|1
1646193980000|2022-03-02 04:06:20|||||||||2
1646194000000|2022-03-02 04:06:40|323.55|323.4|323.5|323.35|323.55|323.4|323.5|323.35|11
1646194020000|2022-03-02 04:07:00|323.55|323.4|323.5|323.35|323.55|323.4|323.5|323.35|24
1646194030000|2022-03-02 04:07:10|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|8
1646194040000|2022-03-02 04:07:20||323.35||323.4||323.4||323.35|15
1646194070000|2022-03-02 04:07:50|||||||||1
1646194080000|2022-03-02 04:08:00|||||||||2
1646194090000|2022-03-02 04:08:10|||||||||10
1646194100000|2022-03-02 04:08:20|323.6|323.45|323.55|323.4|323.6|323.45|323.55|323.4|18
1646194130000|2022-03-02 04:08:50|||||||||5
1646194140000|2022-03-02 04:09:00|||||||||2
1646194150000|2022-03-02 04:09:10|||||||||1
1646194160000|2022-03-02 04:09:20|323.6||323.55||323.6||323.55||11
1646194170000|2022-03-02 04:09:30||323.35||323.4||323.4||323.35|14
1646194180000|2022-03-02 04:09:40|323.6||323.55||323.6||323.55||8
1646194190000|2022-03-02 04:09:50|||||||||2
1646194200000|2022-03-02 04:10:00|323.6|323.45|323.55|323.4|323.6|323.45|323.55|323.4|10
1646194210000|2022-03-02 04:10:10|||||||||3
1646194220000|2022-03-02 04:10:20|323.6||323.55||323.6||323.55||5
1646194240000|2022-03-02 04:10:40|323.6||323.55||323.6||323.55||6
1646194260000|2022-03-02 04:11:00|||||||||42
1646194270000|2022-03-02 04:11:10|||||||||1
1646194280000|2022-03-02 04:11:20|||||||||1
1646194300000|2022-03-02 04:11:40|||||||||1
1646194320000|2022-03-02 04:12:00|||||||||3
1646194330000|2022-03-02 04:12:10|||||||||12
1646194340000|2022-03-02 04:12:20|||||||||1
1646194350000|2022-03-02 04:12:30|||||||||1
1646194370000|2022-03-02 04:12:50|||||||||1
1646194380000|2022-03-02 04:13:00|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|16
1646194390000|2022-03-02 04:13:10|323.65|323.5|323.6|323.4|323.65|323.5|323.6|323.4|15
1646194400000|2022-03-02 04:13:20|323.55|323.45|323.55|323.4|323.55|323.45|323.55|323.4|1
1646194420000|2022-03-02 04:13:40|||||||||2
1646194440000|2022-03-02 04:14:00|323.6|323.45|323.55|323.4|323.6|323.45|323.55|323.4|21
1646194450000|2022-03-02 04:14:10||323.35||323.35||323.35||323.35|10
1646194460000|2022-03-02 04:14:20||323.4||323.4||323.4||323.4|2
1646194470000|2022-03-02 04:14:30|||||||||1
1646194480000|2022-03-02 04:14:40|323.6|323.45|323.65|323.5|323.65|323.5|323.6|323.45|23
1646194490000|2022-03-02 04:14:50|323.7|323.55|323.7|323.55|323.7|323.55|323.65|323.5|17
1646194500000|2022-03-02 04:15:00|||||||||3
1646194510000|2022-03-02 04:15:10|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|12
1646194520000|2022-03-02 04:15:20|||||||||2
1646194540000|2022-03-02 04:15:40||323.55||323.55||323.55||323.55|21
1646194550000|2022-03-02 04:15:50|||||||||1
1646194560000|2022-03-02 04:16:00|323.8|323.6|323.8|323.65|323.8|323.65|323.8|323.6|11
1646194570000|2022-03-02 04:16:10|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|1
1646194580000|2022-03-02 04:16:20|||||||||3
1646194590000|2022-03-02 04:16:30|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|5
1646194610000|2022-03-02 04:16:50|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|18
1646194620000|2022-03-02 04:17:00|323.7|323.55|323.7|323.55|323.7|323.55|323.7|323.5|0
1646194630000|2022-03-02 04:17:10|323.65|323.5|323.65|323.5|323.65|323.5|323.65|323.45|5
1646194640000|2022-03-02 04:17:20||323.45||323.5||323.5||323.45|10
1646194660000|2022-03-02 04:17:40|||||||||1
1646194670000|2022-03-02 04:17:50|||||||||2
1646194680000|2022-03-02 04:18:00|323.6|323.45|323.55|323.4|323.6|323.45|323.55|323.4|9
1646194690000|2022-03-02 04:18:10|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|3
1646194700000|2022-03-02 04:18:20|323.55||323.5||323.55||323.5||11
1646194710000|2022-03-02 04:18:30||323.3||323.35||323.35||323.3|12
1646194720000|2022-03-02 04:18:40|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.35|5
1646194740000|2022-03-02 04:19:00|||||||||1
1646194760000|2022-03-02 04:19:20|323.5|323.35|323.5|323.3|323.5|323.35|323.5|323.3|4
1646194770000|2022-03-02 04:19:30|323.45|323.35|323.45|323.25|323.5|323.35|323.45|323.25|16
1646194780000|2022-03-02 04:19:40|323.4||323.4||323.45||323.4||2
1646194790000|2022-03-02 04:19:50|323.45||323.45||323.45||323.4||1
1646194800000|2022-03-02 04:20:00|323.4||323.45||323.45||323.4||2
1646194810000|2022-03-02 04:20:10|323.4||323.45||323.45||323.4||2
1646194830000|2022-03-02 04:20:30|323.4||323.4||323.4||323.4||0
1646194840000|2022-03-02 04:20:40|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|12
1646194850000|2022-03-02 04:20:50|323.5||323.45||323.5||323.45||2
1646194860000|2022-03-02 04:21:00|323.5||323.45||323.5||323.45||5
1646194870000|2022-03-02 04:21:10|||||||||1
1646194880000|2022-03-02 04:21:20|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|6
1646194900000|2022-03-02 04:21:40|||||||||2
1646194910000|2022-03-02 04:21:50|||||||||2
1646194920000|2022-03-02 04:22:00|323.45|323.3|323.4|323.25|323.45|323.3|323.4|323.25|16
1646194930000|2022-03-02 04:22:10|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|15
1646194940000|2022-03-02 04:22:20|323.3|323.15|323.35|323.2|323.35|323.2|323.3|323.15|26
1646194960000|2022-03-02 04:22:40|||||||||1
1646194970000|2022-03-02 04:22:50|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|4
1646194980000|2022-03-02 04:23:00|||||||||1
1646195000000|2022-03-02 04:23:20|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|20
1646195010000|2022-03-02 04:23:30|||||||||1
1646195020000|2022-03-02 04:23:40|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|11
1646195030000|2022-03-02 04:23:50|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|17
1646195040000|2022-03-02 04:24:00|323.3|323.15|323.25|323.1|323.3|323.15|323.25|323.1|21
1646195050000|2022-03-02 04:24:10|||||||||1
1646195070000|2022-03-02 04:24:30|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|16
1646195080000|2022-03-02 04:24:40|||||||||2
1646195090000|2022-03-02 04:24:50|323.15|323|323.15|323|323.15|323|323.1|322.95|46
1646195100000|2022-03-02 04:25:00|323.2|323.05|323.15|323|323.2|323.05|323.15|323|17
1646195110000|2022-03-02 04:25:10|||||||||1
1646195120000|2022-03-02 04:25:20|323.2||323.15||323.2||323.15||12
1646195140000|2022-03-02 04:25:40||322.95||322.95||322.95||322.95|8
1646195150000|2022-03-02 04:25:50|323.1||323.1||323.1||323.1||1
1646195160000|2022-03-02 04:26:00|||||||||1
1646195170000|2022-03-02 04:26:10|323.15||323.15||323.15||323.15||39
1646195180000|2022-03-02 04:26:20|323.1|323|323.1|322.95|323.1|323|323.1|322.95|30
1646195200000|2022-03-02 04:26:40|||||||||1
1646195210000|2022-03-02 04:26:50|||||||||2
1646195220000|2022-03-02 04:27:00|||||||||5
1646195230000|2022-03-02 04:27:10|||||||||1
1646195240000|2022-03-02 04:27:20|||||||||2
1646195270000|2022-03-02 04:27:50|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.9|30
1646195280000|2022-03-02 04:28:00|323.1|322.95|323.2|323.05|323.2|323.05|323.1|322.95|23
1646195290000|2022-03-02 04:28:10|323.15|323|323.15|323|323.15|323|323.15|323|20
1646195300000|2022-03-02 04:28:20|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323|6
1646195310000|2022-03-02 04:28:30|||||||||1
1646195320000|2022-03-02 04:28:40|||||||||1
1646195330000|2022-03-02 04:28:50|323.15|323|323.15|323|323.15|323|323.15|323|2
1646195340000|2022-03-02 04:29:00|||||||||1
1646195350000|2022-03-02 04:29:10||322.95||322.95||322.95||322.95|2
1646195360000|2022-03-02 04:29:20||323||323||323||322.95|6
1646195370000|2022-03-02 04:29:30||322.95||322.95||322.95||322.95|5
1646195380000|2022-03-02 04:29:40|323.1||323.1||323.15||323.1||3
1646195400000|2022-03-02 04:30:00|323.15|323|323.15|323|323.15|323|323.15|323|14
1646195410000|2022-03-02 04:30:10|||||||||1
1646195430000|2022-03-02 04:30:30|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|13
1646195440000|2022-03-02 04:30:40|323.25|323.1|323.25|323.05|323.25|323.1|323.25|323.05|7
1646195450000|2022-03-02 04:30:50|323.2||323.2||323.2||323.2||6
1646195460000|2022-03-02 04:31:00|323.25||323.2||323.25||323.2||7
1646195470000|2022-03-02 04:31:10|||||||||2
1646195480000|2022-03-02 04:31:20|||||||||1
1646195490000|2022-03-02 04:31:30|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|6
1646195500000|2022-03-02 04:31:40|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|6
1646195510000|2022-03-02 04:31:50|323.15|323|323.15|323|323.15|323|323.15|323|15
1646195520000|2022-03-02 04:32:00|323.2|323.05|323.2|323|323.2|323.05|323.15|323|17
1646195540000|2022-03-02 04:32:20|323.15|323.05|323.15|323|323.15|323.05|323.15|323|2
1646195560000|2022-03-02 04:32:40|||||||||2
1646195570000|2022-03-02 04:32:50|323.1|322.95|323.1|322.9|323.1|322.95|323.1|322.9|20
1646195580000|2022-03-02 04:33:00|323.05|322.95|323.1|322.95|323.1|322.95|323.05|322.95|7
1646195590000|2022-03-02 04:33:10|323.05|322.9|323.1|322.95|323.1|322.95|323.05|322.9|18
1646195600000|2022-03-02 04:33:20|323.15|323|323.15|323|323.15|323|323.15|323|8
1646195610000|2022-03-02 04:33:30||322.95||322.95||322.95||322.95|7
1646195620000|2022-03-02 04:33:40|323.1||323.1||323.1||323.1||0
1646195640000|2022-03-02 04:34:00|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.9|10
1646195650000|2022-03-02 04:34:10|||||||||5
1646195660000|2022-03-02 04:34:20||322.85||322.9||322.9||322.85|17
1646195670000|2022-03-02 04:34:30|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|9
1646195680000|2022-03-02 04:34:40||322.9||322.95||322.95||322.9|3
1646195690000|2022-03-02 04:34:50|323.15|322.9|323.15|322.95|323.15|323|323.15|322.9|16
1646195700000|2022-03-02 04:35:00|323.1|322.9|323.05|322.9|323.1|322.9|323.05|322.9|2
1646195710000|2022-03-02 04:35:10|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|11
1646195720000|2022-03-02 04:35:20|323.15|323|323.15|323|323.15|323|323.15|323|10
1646195740000|2022-03-02 04:35:40|||||||||2
1646195750000|2022-03-02 04:35:50|323.2|323.05|323.2|323|323.2|323.05|323.2|323|11
1646195760000|2022-03-02 04:36:00|323.15||323.15||323.15||323.15||2
1646195770000|2022-03-02 04:36:10|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|8
1646195780000|2022-03-02 04:36:20|||||||||1
1646195790000|2022-03-02 04:36:30|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.9|10
1646195800000|2022-03-02 04:36:40||322.85||322.85||322.85||322.85|6
1646195810000|2022-03-02 04:36:50|323|322.9|323|322.85|323|322.9|323|322.85|9
1646195820000|2022-03-02 04:37:00|323.05||323||323.05||323||17
1646195830000|2022-03-02 04:37:10|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.9|7
1646195840000|2022-03-02 04:37:20|||||||||2
1646195850000|2022-03-02 04:37:30||322.85||322.85||322.85||322.85|24
1646195860000|2022-03-02 04:37:40|323|322.9|323|322.85|323|322.9|323|322.85|3
1646195870000|2022-03-02 04:37:50|323.05||323||323.05||323||16
1646195880000|2022-03-02 04:38:00||322.8||322.85||322.85||322.8|13
1646195890000|2022-03-02 04:38:10|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.9|17
1646195900000|2022-03-02 04:38:20||322.85||322.9||322.9||322.85|4
1646195910000|2022-03-02 04:38:30|||||||||1
1646195920000|2022-03-02 04:38:40|323|322.85|323|322.85|323|322.85|323|322.85|6
1646195930000|2022-03-02 04:38:50|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.85|11
1646195940000|2022-03-02 04:39:00|||||||||3
1646195950000|2022-03-02 04:39:10|||||||||2
1646195960000|2022-03-02 04:39:20|||||||||1
1646195970000|2022-03-02 04:39:30|||||||||1
1646195980000|2022-03-02 04:39:40|323.1|322.95|323.1|322.9|323.1|322.95|323.1|322.9|21
1646195990000|2022-03-02 04:39:50|323.05|322.85|323|322.85|323.05|322.85|323|322.85|15
1646196000000|2022-03-02 04:40:00|||||||||6
1646196010000|2022-03-02 04:40:10|322.95|322.8|322.95|322.8|322.95|322.8|322.95|322.8|3
1646196020000|2022-03-02 04:40:20|323||322.95||323||322.95||14
1646196040000|2022-03-02 04:40:40|323||323||323||323||28
1646196050000|2022-03-02 04:40:50|322.95|322.85|323|322.8|323.05|322.85|322.95|322.8|28
1646196060000|2022-03-02 04:41:00|322.95||322.95||322.95||322.95||1
1646196070000|2022-03-02 04:41:10|323|322.85|323|322.85|323|322.85|323|322.85|11
1646196080000|2022-03-02 04:41:20|322.95|322.8|322.95|322.8|322.95|322.8|322.95|322.8|6
1646196090000|2022-03-02 04:41:30|||||||||1
1646196110000|2022-03-02 04:41:50||322.75||322.8||322.8||322.75|19
1646196120000|2022-03-02 04:42:00|323|322.85|322.95|322.75|323|322.85|322.95|322.75|33
1646196130000|2022-03-02 04:42:10||322.8||322.8||322.8||322.75|4
1646196140000|2022-03-02 04:42:20|323|322.85|323.05|322.9|323.05|322.9|322.95|322.8|16
1646196150000|2022-03-02 04:42:30|||||||||1
1646196160000|2022-03-02 04:42:40|323.15|322.95|323.15|322.95|323.15|322.95|323.15|322.95|29
1646196170000|2022-03-02 04:42:50|323.1||323.1||323.1||323.1||5
1646196190000|2022-03-02 04:43:10|323.15|323|323.15|323|323.15|323|323.15|323|5
1646196200000|2022-03-02 04:43:20|||||||||1
1646196210000|2022-03-02 04:43:30|323.2|322.95|323.25|323.1|323.25|323.1|323.2|322.95|38
1646196220000|2022-03-02 04:43:40|||||||||4
1646196230000|2022-03-02 04:43:50|||||||||1
1646196240000|2022-03-02 04:44:00|||||||||3
1646196250000|2022-03-02 04:44:10||323.05||323.05||323.05||323.05|5
1646196260000|2022-03-02 04:44:20|323.2||323.2||323.2||323.2||1
1646196270000|2022-03-02 04:44:30|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|14
1646196280000|2022-03-02 04:44:40||323.05||323.05||323.05||323.05|4
1646196300000|2022-03-02 04:45:00|323.2||323.2||323.2||323.2||1
1646196310000|2022-03-02 04:45:10|||||||||2
1646196330000|2022-03-02 04:45:30|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.05|11
1646196340000|2022-03-02 04:45:40|||||||||2
1646196350000|2022-03-02 04:45:50|||||||||2
1646196370000|2022-03-02 04:46:10|||||||||1
1646196380000|2022-03-02 04:46:20|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|21
1646196390000|2022-03-02 04:46:30|||||||||1
1646196410000|2022-03-02 04:46:50|323.25|323.1|323.25|323.05|323.25|323.1|323.2|323.05|18
1646196420000|2022-03-02 04:47:00|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.1|21
1646196440000|2022-03-02 04:47:20|323.35|323.2|323.35|323.15|323.35|323.2|323.35|323.15|9
1646196460000|2022-03-02 04:47:40|323.3||323.3||323.3||323.3||0
1646196470000|2022-03-02 04:47:50|||||||||3
1646196480000|2022-03-02 04:48:00|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|10
1646196490000|2022-03-02 04:48:10|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|15
1646196500000|2022-03-02 04:48:20|||||||||2
1646196510000|2022-03-02 04:48:30|||||||||3
1646196540000|2022-03-02 04:49:00|||||||||2
1646196550000|2022-03-02 04:49:10|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|14
1646196560000|2022-03-02 04:49:20|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|19
1646196570000|2022-03-02 04:49:30|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|3
1646196580000|2022-03-02 04:49:40|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|6
1646196590000|2022-03-02 04:49:50|323.45|323.3|323.5|323.35|323.5|323.35|323.45|323.3|6
1646196600000|2022-03-02 04:50:00|323.55|323.4|323.55|323.35|323.55|323.4|323.55|323.35|9
1646196610000|2022-03-02 04:50:10|323.5|323.3|323.5|323.3|323.5|323.3|323.5|323.3|6
1646196620000|2022-03-02 04:50:20|323.45|323.35|323.5|323.35|323.5|323.35|323.45|323.35|4
1646196630000|2022-03-02 04:50:30|||||||||1
1646196640000|2022-03-02 04:50:40|323.55|323.4|323.6|323.4|323.6|323.4|323.5|323.35|15
1646196650000|2022-03-02 04:50:50|323.55|323.3|323.5|323.3|323.55|323.3|323.5|323.3|33
1646196660000|2022-03-02 04:51:00|323.45||323.45||323.45||323.45||8
1646196670000|2022-03-02 04:51:10|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|2
1646196680000|2022-03-02 04:51:20|323.45|323.3|323.5|323.35|323.5|323.35|323.45|323.3|10
1646196700000|2022-03-02 04:51:40|323.55|323.3|323.45|323.3|323.55|323.3|323.45|323.3|23
1646196710000|2022-03-02 04:51:50|323.5|323.35|323.6|323.45|323.6|323.45|323.5|323.35|33
1646196720000|2022-03-02 04:52:00|323.55|323.4|323.6|323.45|323.6|323.45|323.55|323.4|15
1646196730000|2022-03-02 04:52:10|323.55|323.4|323.55|323.4|323.6|323.4|323.55|323.4|6
1646196740000|2022-03-02 04:52:20|323.6||323.55||323.6||323.55||3
1646196760000|2022-03-02 04:52:40|323.5|323.35|323.45|323.3|323.5|323.35|323.45|323.3|7
1646196770000|2022-03-02 04:52:50||323.25||323.25||323.25||323.25|6
1646196780000|2022-03-02 04:53:00||323.3||323.3||323.3||323.3|0
1646196790000|2022-03-02 04:53:10|323.5|323.25|323.5|323.3|323.5|323.3|323.5|323.25|14
1646196800000|2022-03-02 04:53:20||323.35||323.35||323.35||323.35|0
1646196810000|2022-03-02 04:53:30|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|2
1646196830000|2022-03-02 04:53:50|||||||||1
1646196840000|2022-03-02 04:54:00|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|12
1646196850000|2022-03-02 04:54:10||323.3||323.3||323.35||323.3|9
1646196860000|2022-03-02 04:54:20|323.45||323.5||323.5||323.45||2
1646196870000|2022-03-02 04:54:30|323.45|323.35|323.5|323.35|323.5|323.35|323.45|323.35|3
1646196880000|2022-03-02 04:54:40|||||||||1
1646196890000|2022-03-02 04:54:50|||||||||1
1646196900000|2022-03-02 04:55:00|||||||||2
1646196910000|2022-03-02 04:55:10|||||||||1
1646196930000|2022-03-02 04:55:30|||||||||1
1646196940000|2022-03-02 04:55:40|323.55|323.4|323.55|323.35|323.55|323.4|323.5|323.35|22
1646196950000|2022-03-02 04:55:50|323.5||323.55||323.55||323.5||0
1646196960000|2022-03-02 04:56:00||323.4||323.35||323.4||323.35|7
1646196970000|2022-03-02 04:56:10|323.65|323.4|323.65|323.45|323.65|323.5|323.6|323.4|13
1646196980000|2022-03-02 04:56:20||323.5||323.5||323.5||323.5|0
1646196990000|2022-03-02 04:56:30|||||||||6
1646197010000|2022-03-02 04:56:50|||||||||1
1646197040000|2022-03-02 04:57:20|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|18
1646197050000|2022-03-02 04:57:30|||||||||1
1646197060000|2022-03-02 04:57:40||323.4||323.4||323.4||323.4|4
1646197070000|2022-03-02 04:57:50|323.55|323.45|323.6|323.4|323.6|323.45|323.55|323.4|4
1646197080000|2022-03-02 04:58:00|323.55||323.6||323.6||323.55||14
1646197090000|2022-03-02 04:58:10||323.45||323.4||323.45||323.4|3
1646197100000|2022-03-02 04:58:20|323.55|323.45|323.6|323.4|323.6|323.45|323.55|323.4|11
1646197110000|2022-03-02 04:58:30|323.55||323.55||323.6||323.55||4
1646197130000|2022-03-02 04:58:50|323.6|323.45|323.6|323.4|323.6|323.45|323.6|323.4|16
1646197140000|2022-03-02 04:59:00|323.55||323.55||323.6||323.55||1
1646197160000|2022-03-02 04:59:20|323.6|323.45|323.65|323.5|323.65|323.5|323.6|323.45|22
1646197170000|2022-03-02 04:59:30|323.7|323.55|323.7|323.55|323.7|323.55|323.7|323.55|3
1646197180000|2022-03-02 04:59:40|323.65|323.5|323.7|323.5|323.7|323.5|323.65|323.5|12
1646197190000|2022-03-02 04:59:50||323.55||323.5||323.55||323.5|0
1646197200000|2022-03-02 05:00:00|323.8|323.6|323.75|323.6|323.85|323.65|323.7|323.5|69
1646197210000|2022-03-02 05:00:10|323.8|323.65|323.75|323.6|323.8|323.65|323.75|323.55|22
1646197220000|2022-03-02 05:00:20|||||||||1
1646197230000|2022-03-02 05:00:30|323.8|323.65|324.1|323.9|324.1|323.9|323.8|323.65|21
1646197240000|2022-03-02 05:00:40|324.05|323.85|324|323.85|324.05|323.85|324|323.85|26
1646197250000|2022-03-02 05:00:50|324.05||324.05||324.05||324.05||4
1646197260000|2022-03-02 05:01:00|324.15|323.9|324.2|324|324.2|324|324.15|323.9|13
1646197270000|2022-03-02 05:01:10|324.15||324.15||324.2||324.15||3
1646197280000|2022-03-02 05:01:20|324.1|323.95|324|323.8|324.1|323.95|324|323.8|32
1646197290000|2022-03-02 05:01:30|323.95|323.85|323.9|323.7|323.95|323.85|323.9|323.7|10
1646197300000|2022-03-02 05:01:40|323.85||323.85||323.85||323.85||1
1646197310000|2022-03-02 05:01:50|||||||||2
1646197320000|2022-03-02 05:02:00|||||||||1
1646197340000|2022-03-02 05:02:20|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|16
1646197350000|2022-03-02 05:02:30|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|5
1646197360000|2022-03-02 05:02:40|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|16
1646197380000|2022-03-02 05:03:00|323.9|323.7|323.85|323.7|323.9|323.75|323.85|323.7|22
1646197390000|2022-03-02 05:03:10|||||||||1
1646197410000|2022-03-02 05:03:30|323.8|323.65|323.8|323.65|323.85|323.7|323.8|323.65|27
1646197420000|2022-03-02 05:03:40|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|14
1646197430000|2022-03-02 05:03:50|323.7|323.55|323.7|323.55|323.7|323.55|323.7|323.55|1
1646197440000|2022-03-02 05:04:00||323.5||323.55||323.55||323.5|2
1646197450000|2022-03-02 05:04:10|323.75|323.6|323.7|323.55|323.75|323.6|323.7|323.55|21
1646197460000|2022-03-02 05:04:20|323.6|323.45|323.6|323.45|323.65|323.5|323.6|323.45|39
1646197470000|2022-03-02 05:04:30|323.65||323.6||323.65||323.6||5
1646197490000|2022-03-02 05:04:50|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|12
1646197500000|2022-03-02 05:05:00||323.35||323.4||323.4||323.35|2
1646197510000|2022-03-02 05:05:10|||||||||2
1646197520000|2022-03-02 05:05:20|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|6
1646197530000|2022-03-02 05:05:30|||||||||2
1646197540000|2022-03-02 05:05:40|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|13
1646197550000|2022-03-02 05:05:50|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|17
1646197560000|2022-03-02 05:06:00|||||||||3
1646197580000|2022-03-02 05:06:20|||||||||1
1646197590000|2022-03-02 05:06:30|||||||||1
1646197610000|2022-03-02 05:06:50|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|13
1646197620000|2022-03-02 05:07:00|323.5||323.45||323.5||323.45||10
1646197640000|2022-03-02 05:07:20|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|16
1646197670000|2022-03-02 05:07:50|||||||||2
1646197680000|2022-03-02 05:08:00|323.35|323.15|323.35|323.2|323.35|323.2|323.35|323.15|13
1646197700000|2022-03-02 05:08:20|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|15
1646197710000|2022-03-02 05:08:30|||||||||1
1646197720000|2022-03-02 05:08:40|||||||||1
1646197730000|2022-03-02 05:08:50|||||||||1
1646197740000|2022-03-02 05:09:00|||||||||1
1646197750000|2022-03-02 05:09:10|||||||||2
1646197760000|2022-03-02 05:09:20|||||||||3
1646197770000|2022-03-02 05:09:30|||||||||2
1646197780000|2022-03-02 05:09:40|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|17
1646197790000|2022-03-02 05:09:50|||||||||1
1646197800000|2022-03-02 05:10:00|323.3||323.3||323.3||323.25||45
1646197810000|2022-03-02 05:10:10|323.25|323.15|323.3|323.15|323.3|323.15|323.25|323.15|8
1646197820000|2022-03-02 05:10:20|||||||||1
1646197830000|2022-03-02 05:10:30|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|18
1646197840000|2022-03-02 05:10:40|||||||||1
1646197850000|2022-03-02 05:10:50|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|15
1646197860000|2022-03-02 05:11:00|323.5|323.35|323.6|323.4|323.6|323.4|323.5|323.35|12
1646197870000|2022-03-02 05:11:10|323.55||323.55||323.55||323.55||1
1646197890000|2022-03-02 05:11:30|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.3|30
1646197910000|2022-03-02 05:11:50|323.55|323.4|323.6|323.45|323.6|323.45|323.55|323.4|30
1646197920000|2022-03-02 05:12:00|||||||||1
1646197930000|2022-03-02 05:12:10|323.65|323.5|323.65|323.5|323.65|323.5|323.65|323.5|9
1646197940000|2022-03-02 05:12:20|||||||||1
1646197950000|2022-03-02 05:12:30|323.7|323.55|323.65|323.5|323.7|323.55|323.65|323.5|12
1646197960000|2022-03-02 05:12:40|323.6|323.45|323.6|323.45|323.65|323.45|323.6|323.45|9
1646197970000|2022-03-02 05:12:50|323.65|323.4|323.55|323.4|323.65|323.4|323.55|323.4|2
1646197980000|2022-03-02 05:13:00|||||||||1
1646197990000|2022-03-02 05:13:10|323.5|323.35|323.5|323.3|323.5|323.35|323.45|323.3|10
1646198000000|2022-03-02 05:13:20||323.35||323.35||323.35||323.35|1
1646198010000|2022-03-02 05:13:30|||||||||1
1646198020000|2022-03-02 05:13:40|||||||||1
1646198030000|2022-03-02 05:13:50|||||||||1
1646198040000|2022-03-02 05:14:00|||||||||2
1646198050000|2022-03-02 05:14:10|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.25|8
1646198060000|2022-03-02 05:14:20|||||||||6
1646198070000|2022-03-02 05:14:30|||||||||2
1646198080000|2022-03-02 05:14:40|||||||||5
1646198090000|2022-03-02 05:14:50|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|6
1646198100000|2022-03-02 05:15:00|323.35|323.2|323.4|323.25|323.4|323.25|323.35|323.2|8
1646198110000|2022-03-02 05:15:10|||||||||5
1646198120000|2022-03-02 05:15:20|||||||||1
1646198130000|2022-03-02 05:15:30|||||||||3
1646198140000|2022-03-02 05:15:40|||||||||18
1646198170000|2022-03-02 05:16:10|||||||||4
1646198180000|2022-03-02 05:16:20|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|3
1646198190000|2022-03-02 05:16:30|||||||||1
1646198200000|2022-03-02 05:16:40|||||||||2
1646198210000|2022-03-02 05:16:50|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|52
1646198220000|2022-03-02 05:17:00|323.45|323.3|323.5|323.3|323.5|323.35|323.45|323.3|3
1646198230000|2022-03-02 05:17:10|323.45||323.45||323.45||323.45||1
1646198250000|2022-03-02 05:17:30|323.5|323.4|323.55|323.4|323.55|323.4|323.5|323.4|23
1646198260000|2022-03-02 05:17:40|323.6|323.45|323.65|323.5|323.65|323.5|323.6|323.45|9
1646198280000|2022-03-02 05:18:00|||||||||1
1646198290000|2022-03-02 05:18:10|||||||||1
1646198300000|2022-03-02 05:18:20|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|12
1646198310000|2022-03-02 05:18:30|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|4
1646198320000|2022-03-02 05:18:40|||||||||1
1646198330000|2022-03-02 05:18:50|323.5|323.35|323.55|323.4|323.55|323.4|323.5|323.3|30
1646198340000|2022-03-02 05:19:00|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|2
1646198350000|2022-03-02 05:19:10|||||||||1
1646198360000|2022-03-02 05:19:20|323.55|323.4|323.55|323.4|323.6|323.4|323.55|323.4|19
1646198370000|2022-03-02 05:19:30|323.5|323.3|323.5|323.35|323.5|323.35|323.5|323.3|10
1646198380000|2022-03-02 05:19:40|||||||||1
1646198390000|2022-03-02 05:19:50|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|12
1646198400000|2022-03-02 05:20:00|323.5|323.35|323.45|323.3|323.5|323.35|323.45|323.3|8
1646198410000|2022-03-02 05:20:10|||||||||1
1646198420000|2022-03-02 05:20:20|323.5|323.35|323.45|323.25|323.5|323.35|323.4|323.25|26
1646198430000|2022-03-02 05:20:30|323.4||323.4||323.4||323.4||1
1646198440000|2022-03-02 05:20:40|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|10
1646198450000|2022-03-02 05:20:50|323.4|323.25|323.45|323.3|323.5|323.3|323.4|323.25|30
1646198460000|2022-03-02 05:21:00|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|18
1646198480000|2022-03-02 05:21:20||323.2||323.25||323.25||323.2|22
1646198490000|2022-03-02 05:21:30|||||||||2
1646198510000|2022-03-02 05:21:50|323.45|323.3|323.5|323.3|323.5|323.3|323.45|323.3|36
1646198520000|2022-03-02 05:22:00|323.45|323.35|323.45|323.3|323.45|323.35|323.45|323.3|5
1646198540000|2022-03-02 05:22:20|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|26
1646198550000|2022-03-02 05:22:30|||||||||1
1646198570000|2022-03-02 05:22:50|||||||||1
1646198580000|2022-03-02 05:23:00|||||||||3
1646198590000|2022-03-02 05:23:10|||||||||2
1646198600000|2022-03-02 05:23:20|||||||||1
1646198610000|2022-03-02 05:23:30|||||||||2
1646198620000|2022-03-02 05:23:40|||||||||2
1646198630000|2022-03-02 05:23:50|||||||||1
1646198640000|2022-03-02 05:24:00|||||||||4
1646198650000|2022-03-02 05:24:10|||||||||1
1646198660000|2022-03-02 05:24:20|323.35|323.2|323.45|323.3|323.45|323.3|323.35|323.2|54
1646198680000|2022-03-02 05:24:40|||||||||1
1646198690000|2022-03-02 05:24:50|||||||||1
1646198700000|2022-03-02 05:25:00|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|18
1646198710000|2022-03-02 05:25:10||323.2||323.25||323.25||323.2|42
1646198720000|2022-03-02 05:25:20|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|29
1646198740000|2022-03-02 05:25:40|||||||||1
1646198760000|2022-03-02 05:26:00|||||||||2
1646198770000|2022-03-02 05:26:10|||||||||2
1646198780000|2022-03-02 05:26:20|||||||||1
1646198790000|2022-03-02 05:26:30|||||||||2
1646198810000|2022-03-02 05:26:50|323.5|323.25|323.45|323.25|323.5|323.3|323.45|323.25|20
1646198820000|2022-03-02 05:27:00||323.3||323.25||323.3||323.25|0
1646198830000|2022-03-02 05:27:10||323.3||323.3||323.3||323.3|1
1646198840000|2022-03-02 05:27:20|323.4|323.25|323.4|323.25|323.4|323.3|323.4|323.25|2
1646198860000|2022-03-02 05:27:40|||||||||1
1646198880000|2022-03-02 05:28:00|323.35|323.2|323.4|323.2|323.4|323.2|323.35|323.2|7
1646198890000|2022-03-02 05:28:10|323.35||323.35||323.35||323.35||3
1646198900000|2022-03-02 05:28:20|||||||||1
1646198920000|2022-03-02 05:28:40|||||||||2
1646198930000|2022-03-02 05:28:50|||||||||1
1646198940000|2022-03-02 05:29:00|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|20
1646198960000|2022-03-02 05:29:20|||||||||1
1646198970000|2022-03-02 05:29:30|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|11
1646198980000|2022-03-02 05:29:40|323.45|323.25|323.4|323.25|323.45|323.25|323.4|323.25|12
1646198990000|2022-03-02 05:29:50|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|9
1646199000000|2022-03-02 05:30:00|||||||||1
1646199010000|2022-03-02 05:30:10|||||||||1
1646199030000|2022-03-02 05:30:30|||||||||1
1646199040000|2022-03-02 05:30:40|||||||||1
1646199050000|2022-03-02 05:30:50|||||||||2
1646199060000|2022-03-02 05:31:00|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|20
1646199070000|2022-03-02 05:31:10|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|9
1646199080000|2022-03-02 05:31:20|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|13
1646199090000|2022-03-02 05:31:30|323.55|323.4|323.6|323.45|323.6|323.45|323.55|323.4|28
1646199100000|2022-03-02 05:31:40|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|2
1646199110000|2022-03-02 05:31:50|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.3|7
1646199120000|2022-03-02 05:32:00|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|4
1646199130000|2022-03-02 05:32:10||323.25||323.3||323.3||323.25|8
1646199140000|2022-03-02 05:32:20|323.4|323.25|323.4|323.25|323.45|323.25|323.4|323.25|8
1646199150000|2022-03-02 05:32:30|323.35|323.2|323.4|323.2|323.4|323.25|323.35|323.2|20
1646199160000|2022-03-02 05:32:40||323.25||323.2||323.25||323.2|7
1646199170000|2022-03-02 05:32:50|323.35||323.35||323.35||323.35||0
1646199180000|2022-03-02 05:33:00|||||||||1
1646199190000|2022-03-02 05:33:10|||||||||1
1646199200000|2022-03-02 05:33:20|323.3|323.15|323.3|323.15|323.3|323.2|323.3|323.15|24
1646199210000|2022-03-02 05:33:30|||||||||1
1646199220000|2022-03-02 05:33:40|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|25
1646199230000|2022-03-02 05:33:50|||||||||1
1646199240000|2022-03-02 05:34:00|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|15
1646199250000|2022-03-02 05:34:10|||||||||4
1646199260000|2022-03-02 05:34:20|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|30
1646199270000|2022-03-02 05:34:30|||||||||4
1646199280000|2022-03-02 05:34:40|||||||||3
1646199290000|2022-03-02 05:34:50|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|28
1646199300000|2022-03-02 05:35:00|||||||||2
1646199310000|2022-03-02 05:35:10|||||||||2
1646199330000|2022-03-02 05:35:30|||||||||1
1646199340000|2022-03-02 05:35:40|||||||||1
1646199360000|2022-03-02 05:36:00|||||||||6
1646199380000|2022-03-02 05:36:20|||||||||1
1646199400000|2022-03-02 05:36:40|||||||||2
1646199410000|2022-03-02 05:36:50|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|18
1646199420000|2022-03-02 05:37:00|323.4|323.15|323.4|323.25|323.4|323.25|323.4|323.15|15
1646199430000|2022-03-02 05:37:10|323.3|323.2|323.3|323.15|323.3|323.2|323.3|323.15|19
1646199450000|2022-03-02 05:37:30|323.35|323.1|323.3|323.1|323.35|323.1|323.3|323.1|24
1646199460000|2022-03-02 05:37:40|323.25||323.25||323.25||323.25||3
1646199480000|2022-03-02 05:38:00|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|28
1646199490000|2022-03-02 05:38:10|323.15|323|323.15|323|323.15|323|323.15|323|30
1646199500000|2022-03-02 05:38:20|||||||||8
1646199510000|2022-03-02 05:38:30|||||||||1
1646199520000|2022-03-02 05:38:40|323.25|323.05|323.2|323.05|323.25|323.05|323.2|323.05|18
1646199530000|2022-03-02 05:38:50|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|9
1646199540000|2022-03-02 05:39:00|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|16
1646199570000|2022-03-02 05:39:30|||||||||10
1646199580000|2022-03-02 05:39:40|323.2|323.05|323.25|323.1|323.25|323.1|323.2|323.05|80
1646199590000|2022-03-02 05:39:50|||||||||4
1646199620000|2022-03-02 05:40:20|||||||||1
1646199640000|2022-03-02 05:40:40|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|18
1646199670000|2022-03-02 05:41:10|||||||||5
1646199680000|2022-03-02 05:41:20|||||||||3
1646199690000|2022-03-02 05:41:30|||||||||4
1646199700000|2022-03-02 05:41:40|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323|54
1646199710000|2022-03-02 05:41:50|323.25||323.2||323.25||323.2||19
1646199740000|2022-03-02 05:42:20|323.25|323.1|323.15|323|323.25|323.1|323.15|323|25
1646199750000|2022-03-02 05:42:30|||||||||1
1646199780000|2022-03-02 05:43:00|||||||||2
1646199790000|2022-03-02 05:43:10|||||||||4
1646199810000|2022-03-02 05:43:30|323.2|323.05|323.15|323|323.2|323.05|323.15|323|22
1646199830000|2022-03-02 05:43:50|||||||||2
1646199840000|2022-03-02 05:44:00|323.2|323.05|323.15|323|323.2|323.05|323.15|323|23
1646199850000|2022-03-02 05:44:10|||||||||1
1646199860000|2022-03-02 05:44:20|||||||||3
1646199870000|2022-03-02 05:44:30|||||||||5
1646199880000|2022-03-02 05:44:40|||||||||1
1646199890000|2022-03-02 05:44:50|||||||||3
1646199900000|2022-03-02 05:45:00|||||||||6
1646199910000|2022-03-02 05:45:10|||||||||5
1646199920000|2022-03-02 05:45:20|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|19
1646199930000|2022-03-02 05:45:30|323.25|323|323.2|323.05|323.25|323.1|323.2|323|35
1646199950000|2022-03-02 05:45:50|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|16
1646199960000|2022-03-02 05:46:00|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|14
1646199980000|2022-03-02 05:46:20|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|15
1646199990000|2022-03-02 05:46:30|323.4||323.4||323.4||323.4||7
1646200000000|2022-03-02 05:46:40||323.25||323.25||323.25||323.25|2
1646200010000|2022-03-02 05:46:50|||||||||3
1646200020000|2022-03-02 05:47:00|323.3|323.15|323.25|323.1|323.3|323.15|323.25|323.1|42
1646200030000|2022-03-02 05:47:10|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|19
1646200060000|2022-03-02 05:47:40|||||||||3
1646200070000|2022-03-02 05:47:50|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|14
1646200080000|2022-03-02 05:48:00|323.4|323.25|323.35|323.2|323.4|323.25|323.35|323.2|13
1646200090000|2022-03-02 05:48:10|||||||||2
1646200110000|2022-03-02 05:48:30|||||||||1
1646200120000|2022-03-02 05:48:40|||||||||16
1646200140000|2022-03-02 05:49:00|||||||||1
1646200150000|2022-03-02 05:49:10|||||||||5
1646200160000|2022-03-02 05:49:20|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|10
1646200170000|2022-03-02 05:49:30||323.1||323.15||323.15||323.1|4
1646200200000|2022-03-02 05:50:00|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|15
1646200210000|2022-03-02 05:50:10||323.15||323.2||323.2||323.15|8
1646200250000|2022-03-02 05:50:50|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|12
1646200260000|2022-03-02 05:51:00|||||||||3
1646200270000|2022-03-02 05:51:10|||||||||1
1646200280000|2022-03-02 05:51:20|||||||||3
1646200290000|2022-03-02 05:51:30|323.45||323.4||323.45||323.4||10
1646200300000|2022-03-02 05:51:40|323.35|323.2|323.4|323.25|323.4|323.25|323.35|323.2|22
1646200310000|2022-03-02 05:51:50|323.5|323.35|323.45|323.3|323.5|323.35|323.45|323.3|29
1646200320000|2022-03-02 05:52:00|323.5|323.35|323.5|323.35|323.55|323.35|323.5|323.35|17
1646200330000|2022-03-02 05:52:10|||||||||3
1646200340000|2022-03-02 05:52:20|||||||||2
1646200350000|2022-03-02 05:52:30|||||||||2
1646200360000|2022-03-02 05:52:40|||||||||1
1646200370000|2022-03-02 05:52:50|323.55|323.4|323.6|323.4|323.6|323.4|323.55|323.4|17
1646200380000|2022-03-02 05:53:00|323.55||323.55||323.55||323.55||2
1646200390000|2022-03-02 05:53:10|323.6|323.45|323.65|323.5|323.65|323.5|323.6|323.45|9
1646200400000|2022-03-02 05:53:20|323.7|323.55|323.7|323.55|323.7|323.55|323.7|323.55|11
1646200410000|2022-03-02 05:53:30|||||||||2
1646200420000|2022-03-02 05:53:40|323.65|323.5|323.7|323.55|323.7|323.55|323.65|323.5|37
1646200440000|2022-03-02 05:54:00|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|14
1646200450000|2022-03-02 05:54:10|323.7|323.55|323.75|323.6|323.75|323.6|323.7|323.55|15
1646200460000|2022-03-02 05:54:20|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|6
1646200480000|2022-03-02 05:54:40|323.85||323.8||323.85||323.8||8
1646200490000|2022-03-02 05:54:50|||||||||3
1646200500000|2022-03-02 05:55:00|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|22
1646200510000|2022-03-02 05:55:10||323.55||323.55||323.6||323.55|17
1646200520000|2022-03-02 05:55:20||323.6||323.55||323.6||323.55|0
1646200530000|2022-03-02 05:55:30|323.7|323.6|323.75|323.6|323.75|323.6|323.7|323.6|1
1646200550000|2022-03-02 05:55:50|||||||||1
1646200570000|2022-03-02 05:56:10|||||||||2
1646200580000|2022-03-02 05:56:20|||||||||3
1646200590000|2022-03-02 05:56:30|323.8|323.65|323.85|323.7|323.9|323.7|323.8|323.65|48
1646200600000|2022-03-02 05:56:40|||||||||4
1646200610000|2022-03-02 05:56:50|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|9
1646200620000|2022-03-02 05:57:00|323.95|323.8|324|323.85|324|323.85|323.95|323.8|13
1646200630000|2022-03-02 05:57:10|324.05|323.8|323.95|323.8|324.05|323.8|323.95|323.8|35
1646200640000|2022-03-02 05:57:20|||||||||1
1646200660000|2022-03-02 05:57:40|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|14
1646200670000|2022-03-02 05:57:50|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|12
1646200680000|2022-03-02 05:58:00|324|323.85|324|323.85|324|323.85|324|323.85|11
1646200700000|2022-03-02 05:58:20|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|22
1646200720000|2022-03-02 05:58:40|||||||||1
1646200730000|2022-03-02 05:58:50|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|17
1646200740000|2022-03-02 05:59:00|||||||||1
1646200750000|2022-03-02 05:59:10|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|10
1646200770000|2022-03-02 05:59:30|||||||||9
1646200780000|2022-03-02 05:59:40|||||||||1
1646200800000|2022-03-02 06:00:00|||||||||1
1646200810000|2022-03-02 06:00:10|324.05|323.9|324.1|323.95|324.1|323.95|324.05|323.9|31
1646200820000|2022-03-02 06:00:20|324.05|323.9|324|323.85|324.05|323.9|324|323.85|30
1646200830000|2022-03-02 06:00:30|||||||||8
1646200840000|2022-03-02 06:00:40|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|9
1646200860000|2022-03-02 06:01:00|323.9|323.75|323.95|323.8|323.95|323.8|323.9|323.75|13
1646200890000|2022-03-02 06:01:30|||||||||1
1646200900000|2022-03-02 06:01:40|||||||||3
1646200910000|2022-03-02 06:01:50|324.05|323.85|324.05|323.9|324.05|323.9|324.05|323.85|12
1646200920000|2022-03-02 06:02:00|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|5
1646200930000|2022-03-02 06:02:10|324.15||324.1||324.15||324.1||5
1646200940000|2022-03-02 06:02:20|||||||||6
1646200960000|2022-03-02 06:02:40|324.15||324.15||324.15||324.15||12
1646200970000|2022-03-02 06:02:50|324.2|324|324.2|324.05|324.2|324.05|324.2|324|19
1646200980000|2022-03-02 06:03:00|||||||||6
1646200990000|2022-03-02 06:03:10|324.15|324|324.15|324|324.2|324|324.15|324|30
1646201000000|2022-03-02 06:03:20|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|11
1646201010000|2022-03-02 06:03:30|324.05|323.9|324.05|323.9|324.05|323.9|324|323.85|23
1646201050000|2022-03-02 06:04:10|||||||||6
1646201070000|2022-03-02 06:04:30|||||||||1
1646201090000|2022-03-02 06:04:50|||||||||8
1646201100000|2022-03-02 06:05:00|||||||||2
1646201110000|2022-03-02 06:05:10|324|323.85|324|323.85|324|323.85|324|323.85|14
1646201120000|2022-03-02 06:05:20|||||||||14
1646201130000|2022-03-02 06:05:30|323.9|323.8|323.9|323.75|323.9|323.8|323.9|323.75|22
1646201140000|2022-03-02 06:05:40|323.85|323.7|323.8|323.65|323.85|323.7|323.8|323.65|23
1646201150000|2022-03-02 06:05:50|323.9|323.7|323.85|323.7|323.9|323.7|323.85|323.7|15
1646201160000|2022-03-02 06:06:00|323.8|323.65|323.85|323.7|323.85|323.7|323.8|323.65|14
1646201170000|2022-03-02 06:06:10|323.9|323.75|323.8|323.65|323.9|323.75|323.8|323.65|20
1646201180000|2022-03-02 06:06:20||323.6||323.65||323.65||323.6|4
1646201190000|2022-03-02 06:06:30|||||||||2
1646201200000|2022-03-02 06:06:40|||||||||7
1646201220000|2022-03-02 06:07:00|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|14
1646201230000|2022-03-02 06:07:10|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|7
1646201240000|2022-03-02 06:07:20|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|22
1646201250000|2022-03-02 06:07:30|||||||||1
1646201260000|2022-03-02 06:07:40|323.8|323.65|323.8|323.65|323.8|323.65|323.75|323.6|19
1646201270000|2022-03-02 06:07:50|323.85||323.8||323.85||323.8||2
1646201290000|2022-03-02 06:08:10|323.85|323.7|323.8|323.65|323.85|323.7|323.8|323.65|19
1646201300000|2022-03-02 06:08:20|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|8
1646201340000|2022-03-02 06:09:00|||||||||1
1646201350000|2022-03-02 06:09:10|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|8
1646201360000|2022-03-02 06:09:20|323.95|323.8|323.95|323.8|324|323.8|323.95|323.8|8
1646201390000|2022-03-02 06:09:50|||||||||5
1646201400000|2022-03-02 06:10:00|324|323.85|324.05|323.9|324.05|323.9|324|323.85|25
1646201410000|2022-03-02 06:10:10|||||||||5
1646201420000|2022-03-02 06:10:20|||||||||4
1646201430000|2022-03-02 06:10:30|324.1||324.05||324.1||324.05||8
1646201440000|2022-03-02 06:10:40|||||||||3
1646201450000|2022-03-02 06:10:50|||||||||5
1646201460000|2022-03-02 06:11:00|||||||||5
1646201480000|2022-03-02 06:11:20|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|15
1646201490000|2022-03-02 06:11:30|324.05|323.9|324.05|323.85|324.05|323.9|324.05|323.85|27
1646201500000|2022-03-02 06:11:40||323.9||323.9||323.9||323.85|16
1646201520000|2022-03-02 06:12:00|||||||||1
1646201530000|2022-03-02 06:12:10|||||||||1
1646201550000|2022-03-02 06:12:30|||||||||3
1646201560000|2022-03-02 06:12:40|324|323.85|324|323.85|324|323.85|324|323.85|19
1646201580000|2022-03-02 06:13:00|324.05|323.9|324.05|323.9|324.05|323.9|324.05|323.9|22
1646201590000|2022-03-02 06:13:10|||||||||4
1646201600000|2022-03-02 06:13:20|324|323.85|324|323.85|324|323.85|324|323.85|22
1646201610000|2022-03-02 06:13:30|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|9
1646201620000|2022-03-02 06:13:40|||||||||1
1646201630000|2022-03-02 06:13:50|||||||||1
1646201650000|2022-03-02 06:14:10|||||||||5
1646201660000|2022-03-02 06:14:20|||||||||1
1646201670000|2022-03-02 06:14:30|324|323.85|324|323.85|324|323.85|324|323.85|24
1646201680000|2022-03-02 06:14:40|323.95|323.8|323.85|323.7|323.95|323.8|323.85|323.7|41
1646201690000|2022-03-02 06:14:50|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|8
1646201700000|2022-03-02 06:15:00|323.85|323.7|323.85|323.65|323.85|323.7|323.85|323.65|35
1646201710000|2022-03-02 06:15:10||323.7||323.65||323.7||323.65|1
1646201720000|2022-03-02 06:15:20||323.7||323.7||323.7||323.65|0
1646201730000|2022-03-02 06:15:30|||||||||1
1646201740000|2022-03-02 06:15:40|||||||||1
1646201750000|2022-03-02 06:15:50|||||||||31
1646201780000|2022-03-02 06:16:20|323.9||323.9||323.9||323.9||6
1646201790000|2022-03-02 06:16:30|323.95|323.75|323.9|323.75|323.95|323.75|323.9|323.75|18
1646201800000|2022-03-02 06:16:40|323.85|323.7|323.9|323.7|323.9|323.7|323.85|323.7|16
1646201810000|2022-03-02 06:16:50|323.85||323.85||323.85||323.85||0
1646201820000|2022-03-02 06:17:00|||||||||6
1646201850000|2022-03-02 06:17:30|||||||||6
1646201870000|2022-03-02 06:17:50|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.75|14
1646201880000|2022-03-02 06:18:00|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|10
1646201900000|2022-03-02 06:18:20|324|323.85|323.95|323.8|324|323.85|323.95|323.8|13
1646201910000|2022-03-02 06:18:30|||||||||6
1646201920000|2022-03-02 06:18:40|||||||||2
1646201930000|2022-03-02 06:18:50|324|323.85|324|323.8|324|323.85|323.95|323.8|41
1646201940000|2022-03-02 06:19:00||323.85||323.85||323.85||323.85|0
1646201950000|2022-03-02 06:19:10|324.05|323.9|324.05|323.9|324.1|323.9|324.05|323.9|23
1646201970000|2022-03-02 06:19:30|324|323.85|324.05|323.85|324.05|323.85|324|323.85|15
1646201980000|2022-03-02 06:19:40||323.9||323.9||323.9||323.9|9
1646202010000|2022-03-02 06:20:10|||||||||6
1646202020000|2022-03-02 06:20:20|324|323.85|324|323.85|324|323.9|324|323.85|22
1646202050000|2022-03-02 06:20:50|||||||||1
1646202060000|2022-03-02 06:21:00|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|18
1646202080000|2022-03-02 06:21:20|||||||||11
1646202090000|2022-03-02 06:21:30|||||||||1
1646202110000|2022-03-02 06:21:50|||||||||4
1646202120000|2022-03-02 06:22:00|324|323.85|324|323.85|324|323.85|324|323.85|25
1646202150000|2022-03-02 06:22:30|||||||||6
1646202170000|2022-03-02 06:22:50|323.95|323.8|323.9|323.75|323.95|323.8|323.9|323.75|28
1646202200000|2022-03-02 06:23:20|||||||||1
1646202210000|2022-03-02 06:23:30|||||||||4
1646202230000|2022-03-02 06:23:50|323.85|323.7|323.8|323.65|323.85|323.7|323.8|323.65|28
1646202250000|2022-03-02 06:24:10|||||||||1
1646202260000|2022-03-02 06:24:20|||||||||7
1646202270000|2022-03-02 06:24:30|||||||||1
1646202280000|2022-03-02 06:24:40|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|31
1646202290000|2022-03-02 06:24:50|||||||||1
1646202300000|2022-03-02 06:25:00|||||||||1
1646202310000|2022-03-02 06:25:10|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.6|34
1646202330000|2022-03-02 06:25:30|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|15
1646202370000|2022-03-02 06:26:10|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|20
1646202390000|2022-03-02 06:26:30|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|17
1646202400000|2022-03-02 06:26:40|323.8|323.65|323.75|323.6|323.8|323.65|323.75|323.6|24
1646202430000|2022-03-02 06:27:10|||||||||1
1646202440000|2022-03-02 06:27:20|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|17
1646202460000|2022-03-02 06:27:40|323.85|323.7|323.85|323.7|323.9|323.7|323.85|323.7|10
1646202470000|2022-03-02 06:27:50|||||||||3
1646202490000|2022-03-02 06:28:10|||||||||4
1646202510000|2022-03-02 06:28:30|||||||||1
1646202520000|2022-03-02 06:28:40|||||||||6
1646202550000|2022-03-02 06:29:10|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|18
1646202560000|2022-03-02 06:29:20|||||||||1
1646202570000|2022-03-02 06:29:30|||||||||1
1646202580000|2022-03-02 06:29:40|||||||||6
1646202600000|2022-03-02 06:30:00|||||||||1
1646202620000|2022-03-02 06:30:20|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|29
1646202640000|2022-03-02 06:30:40|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|15
1646202650000|2022-03-02 06:30:50|323.85|323.7|323.8|323.65|323.85|323.7|323.8|323.65|14
1646202690000|2022-03-02 06:31:30|||||||||1
1646202710000|2022-03-02 06:31:50|||||||||1
1646202720000|2022-03-02 06:32:00|||||||||6
1646202750000|2022-03-02 06:32:30|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|21
1646202780000|2022-03-02 06:33:00|323.9|323.75|323.95|323.75|323.95|323.75|323.9|323.75|24
1646202790000|2022-03-02 06:33:10|323.9|323.8|323.95|323.8|323.95|323.8|323.9|323.8|21
1646202810000|2022-03-02 06:33:30|324||323.95||324||323.95||21
1646202820000|2022-03-02 06:33:40|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|26
1646202840000|2022-03-02 06:34:00|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|5
1646202860000|2022-03-02 06:34:20|||||||||6
1646202900000|2022-03-02 06:35:00|||||||||2
1646202910000|2022-03-02 06:35:10|||||||||4
1646202930000|2022-03-02 06:35:30|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|20
1646202940000|2022-03-02 06:35:40|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|17
1646202950000|2022-03-02 06:35:50|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|17
1646202960000|2022-03-02 06:36:00|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|9
1646202970000|2022-03-02 06:36:10|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|20
1646202980000|2022-03-02 06:36:20|323.75|323.6|323.8|323.65|323.8|323.65|323.75|323.6|30
1646202990000|2022-03-02 06:36:30||323.6||323.65||323.65||323.6|5
1646203010000|2022-03-02 06:36:50|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|11
1646203020000|2022-03-02 06:37:00|323.9|323.75|323.9|323.75|323.9|323.75|323.85|323.75|6
1646203030000|2022-03-02 06:37:10|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|19
1646203040000|2022-03-02 06:37:20|324|323.85|324|323.85|324|323.85|324|323.85|3
1646203050000|2022-03-02 06:37:30|324.05|323.9|324|323.85|324.1|323.95|324|323.85|51
1646203070000|2022-03-02 06:37:50|324.05|323.9|324.05|323.85|324.05|323.9|324.05|323.85|7
1646203080000|2022-03-02 06:38:00||323.9||323.9||323.9||323.9|0
1646203090000|2022-03-02 06:38:10|324.1||324.05||324.1||324.05||10
1646203100000|2022-03-02 06:38:20|||||||||4
1646203120000|2022-03-02 06:38:40|||||||||4
1646203140000|2022-03-02 06:39:00||323.85||323.85||323.85||323.85|30
1646203150000|2022-03-02 06:39:10|324|323.9|324|323.85|324|323.9|324|323.85|1
1646203160000|2022-03-02 06:39:20|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|10
1646203170000|2022-03-02 06:39:30|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|6
1646203180000|2022-03-02 06:39:40|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|9
1646203190000|2022-03-02 06:39:50|324|323.85|324|323.85|324|323.85|324|323.85|5
1646203200000|2022-03-02 06:40:00|324.05|323.9|324|323.85|324.05|323.9|324|323.85|9
1646203210000|2022-03-02 06:40:10||323.8||323.85||323.85||323.8|3
1646203220000|2022-03-02 06:40:20|323.95|323.8|323.9|323.75|323.95|323.8|323.9|323.75|17
1646203230000|2022-03-02 06:40:30||323.7||323.7||323.7||323.7|13
1646203240000|2022-03-02 06:40:40||323.75||323.75||323.75||323.75|1
1646203260000|2022-03-02 06:41:00|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|7
1646203270000|2022-03-02 06:41:10|||||||||1
1646203280000|2022-03-02 06:41:20|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|14
1646203290000|2022-03-02 06:41:30|323.75|323.6|323.8|323.65|323.8|323.65|323.75|323.6|13
1646203300000|2022-03-02 06:41:40|323.85|323.7|323.85|323.65|323.85|323.7|323.85|323.65|8
1646203310000|2022-03-02 06:41:50||323.7||323.7||323.7||323.65|1
1646203330000|2022-03-02 06:42:10|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|14
1646203360000|2022-03-02 06:42:40|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|9
1646203380000|2022-03-02 06:43:00|323.9||323.85||323.9||323.85||12
1646203390000|2022-03-02 06:43:10|323.9|323.75|323.85|323.7|323.9|323.75|323.85|323.7|23
1646203400000|2022-03-02 06:43:20|323.9||323.9||323.9||323.85||8
1646203410000|2022-03-02 06:43:30||323.75||323.75||323.75||323.75|0
1646203430000|2022-03-02 06:43:50|||||||||14
1646203450000|2022-03-02 06:44:10|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|18
1646203460000|2022-03-02 06:44:20|323.8|323.65|323.85|323.7|323.85|323.7|323.8|323.65|17
1646203500000|2022-03-02 06:45:00|||||||||1
1646203510000|2022-03-02 06:45:10|323.8|323.65|323.8|323.65|323.8|323.7|323.8|323.65|11
1646203520000|2022-03-02 06:45:20|323.75|323.6|323.7|323.55|323.75|323.6|323.7|323.55|36
1646203530000|2022-03-02 06:45:30|||||||||1
1646203550000|2022-03-02 06:45:50|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|10
1646203570000|2022-03-02 06:46:10|||||||||3
1646203580000|2022-03-02 06:46:20|323.7|323.55|323.65|323.5|323.7|323.55|323.65|323.5|29
1646203590000|2022-03-02 06:46:30|323.7||323.65||323.7||323.65||10
1646203600000|2022-03-02 06:46:40|323.7|323.55|323.7|323.55|323.7|323.55|323.7|323.55|4
1646203610000|2022-03-02 06:46:50|||||||||1
1646203620000|2022-03-02 06:47:00|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|20
1646203630000|2022-03-02 06:47:10|||||||||4
1646203650000|2022-03-02 06:47:30|323.7|323.55|323.7|323.55|323.7|323.55|323.65|323.5|49
1646203660000|2022-03-02 06:47:40|||||||||1
1646203670000|2022-03-02 06:47:50|||||||||2
1646203680000|2022-03-02 06:48:00|323.75|323.6|323.65|323.5|323.75|323.6|323.65|323.5|23
1646203700000|2022-03-02 06:48:20|||||||||1
1646203720000|2022-03-02 06:48:40|323.6|323.45|323.5|323.35|323.6|323.45|323.5|323.35|24
1646203730000|2022-03-02 06:48:50|323.55|323.4|323.55|323.35|323.55|323.4|323.55|323.35|9
1646203740000|2022-03-02 06:49:00|323.5|323.3|323.45|323.3|323.5|323.3|323.45|323.3|9
1646203750000|2022-03-02 06:49:10|||||||||1
1646203760000|2022-03-02 06:49:20|||||||||1
1646203780000|2022-03-02 06:49:40|||||||||6
1646203800000|2022-03-02 06:50:00|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|24
1646203810000|2022-03-02 06:50:10|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|10
1646203820000|2022-03-02 06:50:20|323.5|323.35|323.45|323.3|323.5|323.35|323.45|323.3|24
1646203840000|2022-03-02 06:50:40|||||||||4
1646203850000|2022-03-02 06:50:50|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|10
1646203860000|2022-03-02 06:51:00|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|23
1646203870000|2022-03-02 06:51:10|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.2|17
1646203880000|2022-03-02 06:51:20|||||||||1
1646203890000|2022-03-02 06:51:30|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.2|8
1646203900000|2022-03-02 06:51:40|323.3|323.15|323.35|323.15|323.35|323.2|323.3|323.15|16
1646203910000|2022-03-02 06:51:50|323.3||323.3||323.3||323.3||0
1646203920000|2022-03-02 06:52:00|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|21
1646203930000|2022-03-02 06:52:10|||||||||4
1646203940000|2022-03-02 06:52:20|||||||||7
1646203950000|2022-03-02 06:52:30|323.2|323.05|323.15|323|323.2|323.05|323.15|323|21
1646203970000|2022-03-02 06:52:50|||||||||2
1646203980000|2022-03-02 06:53:00|||||||||5
1646203990000|2022-03-02 06:53:10|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|20
1646204000000|2022-03-02 06:53:20|323.25|323.1|323.15|323|323.25|323.1|323.15|323|12
1646204020000|2022-03-02 06:53:40|||||||||2
1646204030000|2022-03-02 06:53:50|||||||||5
1646204040000|2022-03-02 06:54:00|323.2||323.15||323.2||323.15||16
1646204070000|2022-03-02 06:54:30|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|5
1646204080000|2022-03-02 06:54:40|323.15|323|323.15|323|323.15|323|323.15|323|17
1646204090000|2022-03-02 06:54:50|||||||||1
1646204110000|2022-03-02 06:55:10|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|7
1646204140000|2022-03-02 06:55:40|||||||||4
1646204150000|2022-03-02 06:55:50|||||||||1
1646204160000|2022-03-02 06:56:00|323.15|323|323.15|323|323.15|323|323.15|323|17
1646204170000|2022-03-02 06:56:10|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|8
1646204200000|2022-03-02 06:56:40|||||||||3
1646204220000|2022-03-02 06:57:00|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.9|35
1646204230000|2022-03-02 06:57:10|||||||||1
1646204240000|2022-03-02 06:57:20|||||||||2
1646204250000|2022-03-02 06:57:30|||||||||3
1646204260000|2022-03-02 06:57:40|323|322.85|323|322.85|323|322.85|323|322.85|12
1646204280000|2022-03-02 06:58:00|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.85|18
1646204310000|2022-03-02 06:58:30|323|322.85|323|322.85|323|322.85|323|322.85|12
1646204330000|2022-03-02 06:58:50|||||||||1
1646204340000|2022-03-02 06:59:00|||||||||1
1646204350000|2022-03-02 06:59:10|323.05|322.8|323.05|322.9|323.05|322.9|323.05|322.8|49
1646204360000|2022-03-02 06:59:20|323.1|322.95|323.15|323|323.15|323|323.1|322.9|9
1646204390000|2022-03-02 06:59:50|||||||||5
1646204400000|2022-03-02 07:00:00|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|4
1646204430000|2022-03-02 07:00:30|323.15|323|323.2|323.05|323.2|323.05|323.15|323|13
1646204440000|2022-03-02 07:00:40|323.15|323|323.15|323|323.15|323|323.15|323|9
1646204450000|2022-03-02 07:00:50|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|7
1646204460000|2022-03-02 07:01:00|323.05|322.85|322.9|322.75|323.05|322.85|322.9|322.75|24
1646204470000|2022-03-02 07:01:10|||||||||3
1646204480000|2022-03-02 07:01:20|322.85|322.7|322.85|322.7|322.85|322.7|322.85|322.7|19
1646204490000|2022-03-02 07:01:30|322.8|322.65|322.85|322.7|322.85|322.7|322.8|322.65|56
1646204510000|2022-03-02 07:01:50|||||||||1
1646204520000|2022-03-02 07:02:00|322.9|322.75|322.8|322.65|322.9|322.75|322.8|322.65|30
1646204530000|2022-03-02 07:02:10|||||||||12
1646204550000|2022-03-02 07:02:30|322.75|322.6|322.8|322.65|322.8|322.65|322.75|322.6|17
1646204560000|2022-03-02 07:02:40|322.75|322.6|322.75|322.6|322.75|322.6|322.75|322.6|13
1646204570000|2022-03-02 07:02:50|322.8|322.65|322.75|322.6|322.85|322.65|322.75|322.6|30
1646204580000|2022-03-02 07:03:00|322.8|322.65|322.8|322.65|322.8|322.65|322.8|322.65|9
1646204590000|2022-03-02 07:03:10|||||||||8
1646204600000|2022-03-02 07:03:20|322.75|322.6|322.75|322.6|322.75|322.6|322.75|322.6|4
1646204610000|2022-03-02 07:03:30|322.7|322.55|322.7|322.55|322.7|322.55|322.7|322.55|8
1646204620000|2022-03-02 07:03:40|322.65|322.5|322.65|322.5|322.65|322.5|322.65|322.5|26
1646204630000|2022-03-02 07:03:50|322.6|322.45|322.55|322.4|322.6|322.45|322.55|322.4|81
1646204640000|2022-03-02 07:04:00|||||||||2
1646204660000|2022-03-02 07:04:20|||||||||1
1646204670000|2022-03-02 07:04:30|322.5|322.35|322.5|322.35|322.5|322.35|322.5|322.35|17
1646204680000|2022-03-02 07:04:40|||||||||10
1646204690000|2022-03-02 07:04:50|||||||||13
1646204700000|2022-03-02 07:05:00|322.45|322.3|322.35|322.2|322.45|322.3|322.35|322.2|52
1646204710000|2022-03-02 07:05:10|322.3|322.15|322.25|322.1|322.3|322.15|322.25|322.05|110
1646204720000|2022-03-02 07:05:20|322.2|322.05|322|321.85|322.2|322.05|322|321.85|57
1646204730000|2022-03-02 07:05:30|322.05|321.9|322|321.8|322.1|321.95|322|321.8|62
1646204740000|2022-03-02 07:05:40|321.9|321.75|321.9|321.75|321.95|321.8|321.9|321.75|58
1646204750000|2022-03-02 07:05:50|321.85|321.7|321.75|321.55|321.85|321.75|321.7|321.55|33
1646204760000|2022-03-02 07:06:00|321.7|321.6|321.95|321.75|321.95|321.75|321.7|321.55|112
1646204770000|2022-03-02 07:06:10|322.05|321.8|322.1|321.9|322.1|321.9|322.05|321.8|12
1646204780000|2022-03-02 07:06:20|322.05|321.85|322|321.85|322.1|321.95|322|321.85|15
1646204790000|2022-03-02 07:06:30|322.05||322.05||322.05||322||6
1646204800000|2022-03-02 07:06:40|322.1|321.9|322.05|321.9|322.1|321.9|322.05|321.9|5
1646204810000|2022-03-02 07:06:50|322.1|321.95|322.05|321.9|322.15|321.95|322.05|321.9|12
1646204820000|2022-03-02 07:07:00|322.1|321.95|322.2|322|322.2|322|322.1|321.95|5
1646204830000|2022-03-02 07:07:10|322.15|321.95|322.05|321.9|322.2|321.95|322.05|321.9|16
1646204840000|2022-03-02 07:07:20|322.1|321.95|322.1|321.95|322.15|321.95|322.05|321.95|7
1646204850000|2022-03-02 07:07:30|322.15|321.9|322.15|322|322.2|322|322.15|321.9|9
1646204860000|2022-03-02 07:07:40|322.2|321.95|322.15|322|322.2|322|322.1|321.95|5
1646204880000|2022-03-02 07:08:00|322.1|321.95|322.1|321.9|322.1|321.95|322.1|321.9|6
1646204890000|2022-03-02 07:08:10|322.05|321.85|322|321.85|322.05|321.85|322|321.85|12
1646204900000|2022-03-02 07:08:20|322.05|321.8|322|321.85|322.05|321.85|322|321.8|4
1646204910000|2022-03-02 07:08:30|321.95|321.8|321.9|321.75|321.95|321.8|321.9|321.75|5
1646204920000|2022-03-02 07:08:40|321.85|321.7|321.9|321.7|321.9|321.75|321.85|321.7|11
1646204930000|2022-03-02 07:08:50|321.85|321.65|321.85|321.7|321.85|321.7|321.85|321.65|10
1646204940000|2022-03-02 07:09:00|321.9|321.65|321.85|321.7|321.9|321.7|321.85|321.65|3
1646204950000|2022-03-02 07:09:10|321.95|321.75|321.95|321.8|321.95|321.8|321.95|321.75|15
1646204960000|2022-03-02 07:09:20|322|321.85|322|321.85|322|321.85|322|321.85|25
1646204970000|2022-03-02 07:09:30|321.95|321.8|321.75|321.6|321.95|321.8|321.75|321.6|24
1646204980000|2022-03-02 07:09:40|321.7|321.55|321.65|321.5|321.75|321.6|321.65|321.5|26
1646204990000|2022-03-02 07:09:50|321.7|321.55|321.7|321.55|321.7|321.55|321.7|321.55|2
1646205010000|2022-03-02 07:10:10|321.65|321.5|321.6|321.45|321.65|321.5|321.6|321.45|21
1646205020000|2022-03-02 07:10:20|321.65|321.5|321.75|321.6|321.75|321.6|321.6|321.45|52
1646205030000|2022-03-02 07:10:30|321.8|321.65|321.85|321.7|321.9|321.7|321.8|321.65|10
1646205040000|2022-03-02 07:10:40|321.95|321.8|321.95|321.8|321.95|321.8|321.9|321.7|19
1646205050000|2022-03-02 07:10:50|322|321.85|322|321.8|322|321.85|321.95|321.8|7
1646205060000|2022-03-02 07:11:00|322.05|321.85|322.05|321.9|322.05|321.9|322.05|321.85|7
1646205080000|2022-03-02 07:11:20|322|321.85|322|321.85|322|321.85|322|321.85|8
1646205090000|2022-03-02 07:11:30||321.8||321.8||321.8||321.8|6
1646205100000|2022-03-02 07:11:40|321.95|321.85|322|321.8|322|321.85|321.95|321.8|1
1646205110000|2022-03-02 07:11:50||321.85||321.85||321.85||321.8|2
1646205120000|2022-03-02 07:12:00|321.95|321.8|321.95|321.8|321.95|321.8|321.95|321.8|4
1646205130000|2022-03-02 07:12:10|321.9|321.75|321.95|321.75|321.95|321.8|321.9|321.75|16
1646205140000|2022-03-02 07:12:20||321.8||321.8||321.8||321.75|0
1646205150000|2022-03-02 07:12:30|322|321.85|322.05|321.9|322.05|321.9|322|321.85|5
1646205160000|2022-03-02 07:12:40|322|321.85|322|321.85|322|321.85|322|321.85|5
1646205170000|2022-03-02 07:12:50|321.95|321.8|322|321.85|322|321.85|321.95|321.8|2
1646205180000|2022-03-02 07:13:00|321.95|321.8|322|321.8|322|321.85|321.95|321.8|2
1646205190000|2022-03-02 07:13:10||321.85||321.85||321.85||321.8|3
1646205200000|2022-03-02 07:13:20|321.95|321.8|321.95|321.8|321.95|321.8|321.95|321.8|2
1646205210000|2022-03-02 07:13:30|321.9|321.75|321.9|321.7|321.9|321.75|321.9|321.7|6
1646205220000|2022-03-02 07:13:40|321.85|321.75|321.95|321.75|321.95|321.8|321.85|321.75|16
1646205230000|2022-03-02 07:13:50||321.8||321.8||321.8||321.8|4
1646205260000|2022-03-02 07:14:20|322|321.85|322|321.85|322|321.85|322|321.85|11
1646205270000|2022-03-02 07:14:30|322.05|321.9|322|321.85|322.1|321.9|322|321.85|14
1646205280000|2022-03-02 07:14:40|321.95|321.8|321.95|321.8|321.95|321.8|321.9|321.75|14
1646205290000|2022-03-02 07:14:50|322|321.75|322|321.85|322|321.85|322|321.75|3
1646205300000|2022-03-02 07:15:00||321.8||321.8||321.8||321.8|4
1646205310000|2022-03-02 07:15:10|321.95|321.75|321.9|321.75|321.95|321.75|321.9|321.7|9
1646205320000|2022-03-02 07:15:20|||||||||3
1646205330000|2022-03-02 07:15:30|322|321.8|321.95|321.75|322|321.8|321.95|321.75|4
1646205340000|2022-03-02 07:15:40|321.9||321.9||321.9||321.9||1
1646205350000|2022-03-02 07:15:50|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.7|3
1646205360000|2022-03-02 07:16:00|321.9|321.75|321.85|321.7|321.9|321.75|321.85|321.7|2
1646205370000|2022-03-02 07:16:10|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.75|4
1646205380000|2022-03-02 07:16:20|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.65|6
1646205390000|2022-03-02 07:16:30||321.65||321.7||321.7||321.65|0
1646205400000|2022-03-02 07:16:40|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.75|9
1646205410000|2022-03-02 07:16:50|321.85|321.7|321.85|321.65|321.85|321.7|321.85|321.65|5
1646205420000|2022-03-02 07:17:00|321.8|321.7|321.75|321.55|321.8|321.7|321.7|321.55|20
1646205430000|2022-03-02 07:17:10|321.8|321.6|321.8|321.6|321.8|321.6|321.75|321.55|12
1646205440000|2022-03-02 07:17:20|321.75|321.55|321.7|321.55|321.75|321.55|321.7|321.55|5
1646205450000|2022-03-02 07:17:30|321.75|321.5|321.65|321.5|321.75|321.55|321.65|321.5|2
1646205460000|2022-03-02 07:17:40|321.7|321.55|321.7|321.55|321.75|321.55|321.7|321.5|10
1646205470000|2022-03-02 07:17:50||321.5||321.55||321.55||321.5|0
1646205480000|2022-03-02 07:18:00|321.65|321.5|321.65|321.5|321.65|321.5|321.65|321.5|9
1646205490000|2022-03-02 07:18:10|321.7|321.55|321.6|321.45|321.7|321.55|321.6|321.4|14
1646205500000|2022-03-02 07:18:20|321.65|321.4|321.65|321.45|321.65|321.45|321.55|321.4|11
1646205510000|2022-03-02 07:18:30|321.6|321.4|321.65|321.45|321.65|321.45|321.55|321.4|17
1646205520000|2022-03-02 07:18:40|321.6|321.5|321.7|321.5|321.7|321.55|321.6|321.45|7
1646205530000|2022-03-02 07:18:50|321.65|321.55|321.7|321.55|321.75|321.55|321.65|321.55|1
1646205540000|2022-03-02 07:19:00|321.75|321.6|321.8|321.6|321.8|321.65|321.75|321.6|7
1646205550000|2022-03-02 07:19:10|321.75|321.65|321.8|321.65|321.8|321.65|321.75|321.65|1
1646205560000|2022-03-02 07:19:20|321.75|321.6|321.75|321.6|321.75|321.6|321.75|321.6|11
1646205570000|2022-03-02 07:19:30|321.7|321.55|321.7|321.5|321.7|321.55|321.7|321.5|26
1646205580000|2022-03-02 07:19:40|321.65|321.45|321.6|321.4|321.65|321.45|321.6|321.4|3
1646205590000|2022-03-02 07:19:50|321.55|321.45|321.7|321.55|321.75|321.55|321.55|321.4|24
1646205600000|2022-03-02 07:20:00|321.75|321.5|321.6|321.45|321.75|321.5|321.6|321.45|12
1646205610000|2022-03-02 07:20:10|321.65|321.5|321.7|321.5|321.7|321.55|321.65|321.45|4
1646205620000|2022-03-02 07:20:20|321.65||321.65||321.7||321.65||0
1646205630000|2022-03-02 07:20:30||321.45||321.45||321.45||321.45|4
1646205640000|2022-03-02 07:20:40|321.6|321.4|321.65|321.45|321.65|321.45|321.6|321.4|9
1646205650000|2022-03-02 07:20:50|321.6|321.5|321.6|321.45|321.65|321.5|321.6|321.45|1
1646205660000|2022-03-02 07:21:00|321.65|321.4|321.6|321.45|321.65|321.45|321.6|321.4|14
1646205670000|2022-03-02 07:21:10|321.65|321.5|321.65|321.5|321.65|321.5|321.6|321.5|2
1646205680000|2022-03-02 07:21:20|321.6|321.45|321.6|321.45|321.6|321.45|321.6|321.45|12
1646205690000|2022-03-02 07:21:30|321.65|321.4|321.65|321.5|321.65|321.5|321.65|321.4|18
1646205710000|2022-03-02 07:21:50|321.7|321.45|321.7|321.55|321.7|321.55|321.7|321.45|13
1646205720000|2022-03-02 07:22:00|321.75|321.6|321.75|321.6|321.75|321.6|321.75|321.55|1
1646205730000|2022-03-02 07:22:10|321.7|321.55|321.7|321.5|321.7|321.55|321.7|321.5|13
1646205740000|2022-03-02 07:22:20|321.65|321.45|321.65|321.5|321.7|321.5|321.65|321.45|31
1646205750000|2022-03-02 07:22:30|||||||||3
1646205760000|2022-03-02 07:22:40||321.45||321.5||321.5||321.45|6
1646205770000|2022-03-02 07:22:50|321.7|321.45|321.75|321.55|321.75|321.55|321.7|321.45|9
1646205780000|2022-03-02 07:23:00|321.7||321.7||321.75||321.7||2
1646205790000|2022-03-02 07:23:10|321.65|321.5|321.65|321.45|321.65|321.5|321.6|321.45|12
1646205800000|2022-03-02 07:23:20|321.6|321.5|321.6|321.4|321.6|321.5|321.6|321.4|11
1646205810000|2022-03-02 07:23:30|321.55||321.55||321.55||321.55||6
1646205820000|2022-03-02 07:23:40|321.5|321.35|321.4|321.25|321.5|321.35|321.4|321.25|26
1646205830000|2022-03-02 07:23:50|321.45|321.2|321.45|321.3|321.45|321.3|321.4|321.2|23
1646205840000|2022-03-02 07:24:00|321.4|321.25|321.35|321.2|321.4|321.25|321.35|321.2|4
1646205850000|2022-03-02 07:24:10|321.3|321.15|321.35|321.2|321.35|321.2|321.3|321.15|16
1646205860000|2022-03-02 07:24:20|321.4|321.25|321.4|321.25|321.45|321.25|321.4|321.2|4
1646205870000|2022-03-02 07:24:30|321.45|321.3|321.45|321.3|321.45|321.3|321.45|321.3|3
1646205880000|2022-03-02 07:24:40|321.4|321.25|321.4|321.2|321.4|321.3|321.4|321.2|6
1646205890000|2022-03-02 07:24:50|321.35||321.35||321.4||321.35||0
1646205900000|2022-03-02 07:25:00|||||||||1
1646205910000|2022-03-02 07:25:10|321.4|321.25|321.45|321.3|321.45|321.3|321.4|321.25|9
1646205920000|2022-03-02 07:25:20|321.5|321.35|321.5|321.35|321.5|321.35|321.5|321.35|6
1646205930000|2022-03-02 07:25:30|321.45|321.3|321.5|321.3|321.5|321.3|321.45|321.25|10
1646205940000|2022-03-02 07:25:40|321.45|321.4|321.55|321.4|321.6|321.45|321.45|321.4|25
1646205950000|2022-03-02 07:25:50||321.35||321.35||321.35||321.35|1
1646205960000|2022-03-02 07:26:00|321.5|321.4|321.55|321.35|321.55|321.4|321.5|321.35|0
1646205970000|2022-03-02 07:26:10||321.4||321.4||321.4||321.4|0
1646205980000|2022-03-02 07:26:20|321.5|321.35|321.55|321.35|321.55|321.35|321.5|321.35|2
1646205990000|2022-03-02 07:26:30||321.4||321.4||321.4||321.35|0
1646206010000|2022-03-02 07:26:50|321.6|321.45|321.7|321.55|321.7|321.55|321.6|321.45|17
1646206020000|2022-03-02 07:27:00|321.75|321.6|321.8|321.65|321.8|321.65|321.75|321.6|3
1646206030000|2022-03-02 07:27:10|321.85|321.7|321.85|321.7|321.85|321.7|321.8|321.65|2
1646206040000|2022-03-02 07:27:20|321.8|321.65|321.8|321.6|321.8|321.65|321.8|321.6|13
1646206050000|2022-03-02 07:27:30|321.75|321.65|321.8|321.65|321.9|321.7|321.75|321.65|17
1646206060000|2022-03-02 07:27:40||321.6||321.6||321.65||321.6|1
1646206070000|2022-03-02 07:27:50|321.75|321.65|321.8|321.65|321.8|321.65|321.75|321.65|3
1646206090000|2022-03-02 07:28:10|321.85|321.7|321.8|321.65|321.85|321.7|321.8|321.65|9
1646206100000|2022-03-02 07:28:20||321.6||321.65||321.65||321.6|3
1646206110000|2022-03-02 07:28:30|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.65|12
1646206120000|2022-03-02 07:28:40||321.65||321.65||321.7||321.65|1
1646206130000|2022-03-02 07:28:50||321.7||321.7||321.7||321.7|0
1646206140000|2022-03-02 07:29:00|321.8|321.65|321.8|321.65|321.8|321.7|321.8|321.65|4
1646206150000|2022-03-02 07:29:10|||||||||2
1646206160000|2022-03-02 07:29:20|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.7|9
1646206180000|2022-03-02 07:29:40||321.65||321.65||321.65||321.65|3
1646206190000|2022-03-02 07:29:50|321.8||321.8||321.8||321.8||0
1646206200000|2022-03-02 07:30:00|321.85|321.7|321.85|321.7|321.9|321.75|321.85|321.7|18
1646206210000|2022-03-02 07:30:10|321.8|321.65|321.85|321.7|321.85|321.7|321.8|321.65|2
1646206220000|2022-03-02 07:30:20|321.8|321.65|321.8|321.65|321.85|321.7|321.8|321.65|14
1646206230000|2022-03-02 07:30:30|321.85|321.6|321.75|321.6|321.85|321.6|321.75|321.6|8
1646206240000|2022-03-02 07:30:40|321.7|321.5|321.6|321.45|321.7|321.5|321.6|321.4|24
1646206250000|2022-03-02 07:30:50|321.65|321.5|321.6|321.45|321.65|321.5|321.6|321.45|2
1646206260000|2022-03-02 07:31:00|321.55|321.4|321.6|321.4|321.6|321.4|321.55|321.4|3
1646206270000|2022-03-02 07:31:10||321.45||321.45||321.45||321.45|0
1646206280000|2022-03-02 07:31:20||321.4||321.45||321.45||321.4|9
1646206290000|2022-03-02 07:31:30|321.55|321.4|321.55|321.4|321.55|321.45|321.55|321.4|6
1646206300000|2022-03-02 07:31:40|321.6|321.45|321.6|321.45|321.65|321.5|321.6|321.45|20
1646206310000|2022-03-02 07:31:50|321.65||321.65||321.65||321.65||2
1646206320000|2022-03-02 07:32:00|321.6|321.5|321.65|321.45|321.65|321.5|321.6|321.45|0
1646206330000|2022-03-02 07:32:10|321.7|321.5|321.7|321.55|321.7|321.55|321.7|321.5|23
1646206340000|2022-03-02 07:32:20|321.65|321.5|321.7|321.55|321.75|321.6|321.65|321.45|9
1646206360000|2022-03-02 07:32:40|||||||||2
1646206370000|2022-03-02 07:32:50|||||||||1
1646206380000|2022-03-02 07:33:00|321.75|321.6|321.75|321.55|321.75|321.6|321.7|321.55|7
1646206390000|2022-03-02 07:33:10||321.6||321.55||321.6||321.55|8
1646206400000|2022-03-02 07:33:20|321.7|321.6|321.75|321.55|321.75|321.6|321.7|321.55|3
1646206410000|2022-03-02 07:33:30|321.7|321.6|321.75|321.6|321.75|321.6|321.7|321.6|1
1646206420000|2022-03-02 07:33:40|321.8|321.65|321.85|321.65|321.85|321.65|321.8|321.65|10
1646206430000|2022-03-02 07:33:50|321.8|321.7|321.9|321.75|321.9|321.75|321.8|321.7|9
1646206440000|2022-03-02 07:34:00|321.95|321.8|321.95|321.8|321.95|321.8|321.9|321.8|4
1646206450000|2022-03-02 07:34:10|322|321.85|322|321.85|322.05|321.85|322|321.85|20
1646206460000|2022-03-02 07:34:20|322.05|321.9|322.1|321.9|322.1|321.9|322.05|321.9|22
1646206470000|2022-03-02 07:34:30|322.15|321.95|322.1|321.95|322.15|321.95|322.1|321.95|1
1646206480000|2022-03-02 07:34:40|||||||||1
1646206490000|2022-03-02 07:34:50|322.05|321.9|322.1|321.9|322.1|321.9|322.05|321.85|16
1646206500000|2022-03-02 07:35:00|322.05|321.85|322|321.85|322.05|321.85|322|321.85|7
1646206510000|2022-03-02 07:35:10|321.95|321.8|322|321.85|322|321.85|321.95|321.75|21
1646206520000|2022-03-02 07:35:20|||||||||1
1646206530000|2022-03-02 07:35:30|321.95|321.8|321.95|321.8|321.95|321.8|321.95|321.8|1
1646206540000|2022-03-02 07:35:40|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.75|8
1646206550000|2022-03-02 07:35:50||321.7||321.7||321.7||321.7|4
1646206560000|2022-03-02 07:36:00|321.85||321.85||321.85||321.85||7
1646206570000|2022-03-02 07:36:10|321.9|321.75|321.95|321.8|321.95|321.8|321.9|321.7|6
1646206580000|2022-03-02 07:36:20|321.9|321.75|321.9|321.75|321.9|321.8|321.9|321.75|1
1646206590000|2022-03-02 07:36:30|321.85|321.7|321.95|321.8|321.95|321.8|321.85|321.7|7
1646206600000|2022-03-02 07:36:40|321.9|321.75|321.95|321.75|321.95|321.8|321.9|321.75|1
1646206610000|2022-03-02 07:36:50|321.9||321.9||321.95||321.9||0
1646206620000|2022-03-02 07:37:00|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.7|10
1646206630000|2022-03-02 07:37:10|||||||||1
1646206640000|2022-03-02 07:37:20|321.9|321.75|321.85|321.7|321.9|321.75|321.85|321.7|17
1646206650000|2022-03-02 07:37:30|321.8|321.65|321.85|321.65|321.85|321.7|321.8|321.65|12
1646206660000|2022-03-02 07:37:40|321.8||321.8||321.8||321.8||0
1646206670000|2022-03-02 07:37:50|321.75|321.6|321.75|321.6|321.75|321.6|321.75|321.6|9
1646206690000|2022-03-02 07:38:10|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.65|11
1646206700000|2022-03-02 07:38:20|321.75|321.6|321.75|321.6|321.75|321.6|321.7|321.55|14
1646206710000|2022-03-02 07:38:30|321.8|321.65|321.75|321.6|321.8|321.65|321.75|321.6|9
1646206720000|2022-03-02 07:38:40|321.8|321.65|321.85|321.7|321.85|321.7|321.75|321.65|23
1646206740000|2022-03-02 07:39:00|321.9|321.75|321.9|321.7|321.95|321.75|321.9|321.7|13
1646206750000|2022-03-02 07:39:10||321.75||321.7||321.75||321.7|1
1646206760000|2022-03-02 07:39:20||321.75||321.75||321.75||321.75|0
1646206770000|2022-03-02 07:39:30|321.85|321.7|321.85|321.7|321.9|321.7|321.85|321.7|6
1646206780000|2022-03-02 07:39:40|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.75|11
1646206790000|2022-03-02 07:39:50|||||||||2
1646206800000|2022-03-02 07:40:00|321.95|321.8|321.9|321.7|321.95|321.8|321.85|321.7|14
1646206810000|2022-03-02 07:40:10|321.85|321.65|321.9|321.75|321.9|321.75|321.85|321.65|17
1646206820000|2022-03-02 07:40:20||321.7||321.75||321.75||321.7|0
1646206830000|2022-03-02 07:40:30||321.7||321.75||321.75||321.7|15
1646206840000|2022-03-02 07:40:40|321.95|321.7|321.95|321.8|321.95|321.8|321.95|321.7|4
1646206860000|2022-03-02 07:41:00|321.9|321.75|321.85|321.7|321.9|321.75|321.85|321.7|5
1646206870000|2022-03-02 07:41:10|||||||||1
1646206880000|2022-03-02 07:41:20|321.8|321.65|321.85|321.7|321.85|321.7|321.8|321.65|14
1646206890000|2022-03-02 07:41:30||321.65||321.65||321.65||321.65|11
1646206900000|2022-03-02 07:41:40|321.8|321.7|321.8|321.65|321.8|321.7|321.8|321.65|0
1646206920000|2022-03-02 07:42:00|321.75|321.55|321.75|321.6|321.75|321.6|321.7|321.55|31
1646206950000|2022-03-02 07:42:30|||||||||2
1646206960000|2022-03-02 07:42:40|321.7|321.55|321.65|321.5|321.7|321.55|321.65|321.5|24
1646206970000|2022-03-02 07:42:50|||||||||1
1646206980000|2022-03-02 07:43:00|321.6|321.45|321.6|321.45|321.6|321.45|321.6|321.45|7
1646206990000|2022-03-02 07:43:10|321.65|321.5|321.7|321.55|321.7|321.55|321.65|321.5|13
1646207010000|2022-03-02 07:43:30|||||||||4
1646207040000|2022-03-02 07:44:00|||||||||1
1646207050000|2022-03-02 07:44:10|321.75|321.6|321.75|321.6|321.75|321.6|321.75|321.6|17
1646207060000|2022-03-02 07:44:20|321.8|321.65|321.75|321.6|321.8|321.65|321.75|321.6|9
1646207100000|2022-03-02 07:45:00|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.7|24
1646207110000|2022-03-02 07:45:10|321.8|321.65|321.8|321.6|321.85|321.65|321.75|321.6|38
1646207120000|2022-03-02 07:45:20||321.65||321.65||321.65||321.65|0
1646207130000|2022-03-02 07:45:30|321.75|321.6|321.7|321.55|321.75|321.6|321.7|321.55|25
1646207140000|2022-03-02 07:45:40|321.65|321.5|321.65|321.5|321.65|321.5|321.6|321.45|7
1646207150000|2022-03-02 07:45:50|321.6|321.45|321.65|321.5|321.65|321.5|321.6|321.45|7
1646207160000|2022-03-02 07:46:00|321.6|321.45|321.6|321.45|321.6|321.45|321.6|321.45|1
1646207170000|2022-03-02 07:46:10||321.4||321.45||321.45||321.4|29
1646207180000|2022-03-02 07:46:20|321.65|321.5|321.75|321.6|321.75|321.6|321.65|321.5|17
1646207190000|2022-03-02 07:46:30||321.55||321.6||321.6||321.55|5
1646207200000|2022-03-02 07:46:40|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.6|3
1646207210000|2022-03-02 07:46:50|321.85|321.7|321.8|321.65|321.85|321.7|321.8|321.65|23
1646207220000|2022-03-02 07:47:00|||||||||10
1646207230000|2022-03-02 07:47:10|321.85|321.6|321.8|321.65|321.85|321.65|321.8|321.6|9
1646207250000|2022-03-02 07:47:30|321.75|321.55|321.75|321.55|321.75|321.55|321.75|321.55|5
1646207260000|2022-03-02 07:47:40|321.7|321.6|321.7|321.55|321.75|321.6|321.7|321.55|2
1646207270000|2022-03-02 07:47:50|321.75|321.6|321.75|321.6|321.8|321.6|321.75|321.6|9
1646207280000|2022-03-02 07:48:00|321.7|321.55|321.75|321.6|321.75|321.6|321.7|321.55|7
1646207290000|2022-03-02 07:48:10|321.8|321.55|321.7|321.55|321.8|321.55|321.7|321.55|5
1646207310000|2022-03-02 07:48:30|321.75||321.75||321.75||321.7||10
1646207320000|2022-03-02 07:48:40||321.6||321.6||321.6||321.6|1
1646207350000|2022-03-02 07:49:10|321.7|321.55|321.75|321.6|321.75|321.6|321.7|321.55|21
1646207360000|2022-03-02 07:49:20|321.7|321.55|321.8|321.65|321.8|321.65|321.7|321.55|13
1646207370000|2022-03-02 07:49:30|321.75|321.6|321.8|321.65|321.8|321.65|321.75|321.6|8
1646207390000|2022-03-02 07:49:50|321.75|321.6|321.8|321.6|321.8|321.65|321.75|321.6|6
1646207400000|2022-03-02 07:50:00|321.75||321.75||321.8||321.75||0
1646207410000|2022-03-02 07:50:10|321.8|321.65|321.9|321.75|321.9|321.75|321.8|321.65|27
1646207420000|2022-03-02 07:50:20|321.85|321.7|321.9|321.75|321.9|321.75|321.85|321.7|3
1646207430000|2022-03-02 07:50:30|321.85|321.7|321.85|321.7|321.9|321.75|321.85|321.7|1
1646207440000|2022-03-02 07:50:40|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.65|2
1646207450000|2022-03-02 07:50:50|321.75|321.6|321.7|321.55|321.75|321.6|321.7|321.55|9
1646207460000|2022-03-02 07:51:00|321.65|321.5|321.65|321.5|321.65|321.5|321.65|321.5|8
1646207470000|2022-03-02 07:51:10||321.45||321.5||321.5||321.45|11
1646207480000|2022-03-02 07:51:20|||||||||3
1646207490000|2022-03-02 07:51:30|321.6|321.45|321.55|321.4|321.6|321.45|321.55|321.4|3
1646207500000|2022-03-02 07:51:40|321.5|321.35|321.4|321.25|321.5|321.35|321.4|321.25|28
1646207510000|2022-03-02 07:51:50|321.35|321.2|321.4|321.25|321.4|321.25|321.35|321.2|49
1646207520000|2022-03-02 07:52:00|321.45|321.2|321.35|321.2|321.45|321.2|321.35|321.2|19
1646207530000|2022-03-02 07:52:10|321.4|321.25|321.4|321.25|321.5|321.35|321.4|321.2|23
1646207540000|2022-03-02 07:52:20|321.45|321.2|321.4|321.2|321.45|321.2|321.4|321.2|22
1646207550000|2022-03-02 07:52:30|321.35|321.25|321.5|321.35|321.5|321.35|321.35|321.25|3
1646207560000|2022-03-02 07:52:40|321.55|321.4|321.6|321.45|321.6|321.45|321.55|321.4|8
1646207580000|2022-03-02 07:53:00|321.55|321.4|321.55|321.4|321.55|321.45|321.55|321.4|4
1646207590000|2022-03-02 07:53:10|||||||||1
1646207600000|2022-03-02 07:53:20|321.5|321.35|321.55|321.4|321.55|321.4|321.5|321.35|9
1646207610000|2022-03-02 07:53:30|321.65|321.5|321.65|321.5|321.65|321.5|321.65|321.5|18
1646207620000|2022-03-02 07:53:40|321.6|321.45|321.55|321.4|321.6|321.45|321.55|321.4|5
1646207630000|2022-03-02 07:53:50|321.6|321.45|321.7|321.55|321.7|321.55|321.6|321.45|10
1646207640000|2022-03-02 07:54:00|321.75|321.6|321.8|321.6|321.8|321.6|321.75|321.55|10
1646207650000|2022-03-02 07:54:10||321.65||321.65||321.65||321.65|0
1646207660000|2022-03-02 07:54:20|321.9|321.7|321.85|321.65|321.9|321.7|321.8|321.65|12
1646207670000|2022-03-02 07:54:30|321.8|321.7|321.9|321.7|321.9|321.7|321.8|321.7|5
1646207680000|2022-03-02 07:54:40|321.85|321.65|321.8|321.6|321.85|321.65|321.8|321.6|4
1646207690000|2022-03-02 07:54:50|321.85|321.65|321.85|321.65|321.85|321.65|321.85|321.65|12
1646207700000|2022-03-02 07:55:00|321.9|321.7|321.9|321.7|321.9|321.7|321.9|321.7|0
1646207710000|2022-03-02 07:55:10|321.95|321.75|321.95|321.8|321.95|321.8|321.95|321.7|4
1646207720000|2022-03-02 07:55:20|||||||||2
1646207730000|2022-03-02 07:55:30|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.75|9
1646207750000|2022-03-02 07:55:50|321.95|321.8|321.95|321.8|321.95|321.8|321.95|321.8|7
1646207770000|2022-03-02 07:56:10|321.9|321.75|321.9|321.7|321.9|321.75|321.9|321.7|12
1646207780000|2022-03-02 07:56:20|321.85||321.85||321.85||321.85||2
1646207790000|2022-03-02 07:56:30|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.7|7
1646207810000|2022-03-02 07:56:50|321.85|321.7|321.85|321.65|321.85|321.7|321.85|321.65|4
1646207820000|2022-03-02 07:57:00|321.9|321.7|321.85|321.7|321.9|321.75|321.85|321.65|7
1646207850000|2022-03-02 07:57:30|||||||||1
1646207870000|2022-03-02 07:57:50|||||||||1
1646207880000|2022-03-02 07:58:00|321.8|321.6|321.85|321.7|321.85|321.7|321.75|321.6|12
1646207890000|2022-03-02 07:58:10|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.75|4
1646207900000|2022-03-02 07:58:20|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.7|6
1646207910000|2022-03-02 07:58:30|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.7|2
1646207920000|2022-03-02 07:58:40|321.85|321.7|321.9|321.75|321.9|321.75|321.85|321.7|4
1646207930000|2022-03-02 07:58:50|321.95|321.8|321.95|321.8|321.95|321.8|321.95|321.8|14
1646207940000|2022-03-02 07:59:00|321.9|321.75|321.95|321.8|321.95|321.8|321.9|321.75|5
1646207960000|2022-03-02 07:59:20|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.75|4
1646207970000|2022-03-02 07:59:30|321.85|321.7|321.9|321.7|321.9|321.7|321.85|321.7|6
1646207980000|2022-03-02 07:59:40|321.85|321.75|321.9|321.75|321.9|321.75|321.85|321.7|3
1646207990000|2022-03-02 07:59:50|321.95|321.8|321.95|321.8|321.95|321.8|321.95|321.75|7
1646208000000|2022-03-02 08:00:00|322|321.85|322.05|321.9|322.1|321.95|322|321.85|26
1646208010000|2022-03-02 08:00:10|322.1|321.95|322.25|322.1|322.25|322.1|322.05|321.9|18
1646208020000|2022-03-02 08:00:20|322.3|322.15|322.4|322.2|322.4|322.2|322.3|322.15|7
1646208030000|2022-03-02 08:00:30|322.35|322.25|322.3|322.15|322.4|322.25|322.3|322.1|23
1646208040000|2022-03-02 08:00:40|322.35|322.2|322.4|322.2|322.45|322.25|322.35|322.2|17
1646208050000|2022-03-02 08:00:50|322.45|322.25|322.45|322.3|322.45|322.3|322.4|322.25|9
1646208060000|2022-03-02 08:01:00|322.5|322.35|322.65|322.5|322.65|322.5|322.5|322.35|56
1646208070000|2022-03-02 08:01:10|322.6|322.45|322.7|322.55|322.7|322.55|322.6|322.4|26
1646208080000|2022-03-02 08:01:20|322.65|322.5|322.55|322.4|322.65|322.5|322.55|322.4|31
1646208090000|2022-03-02 08:01:30|322.6|322.45|322.6|322.4|322.6|322.45|322.6|322.4|22
1646208100000|2022-03-02 08:01:40|322.55|322.45|322.65|322.45|322.65|322.5|322.55|322.45|21
1646208110000|2022-03-02 08:01:50|322.6|322.5|322.75|322.6|322.75|322.6|322.6|322.5|30
1646208120000|2022-03-02 08:02:00|322.8|322.65|322.7|322.55|322.8|322.65|322.7|322.55|16
1646208130000|2022-03-02 08:02:10|322.65|322.5|322.65|322.45|322.7|322.55|322.65|322.45|13
1646208140000|2022-03-02 08:02:20|322.7|322.5|322.65|322.5|322.7|322.55|322.6|322.45|31
1646208150000|2022-03-02 08:02:30|322.6|322.45|322.5|322.35|322.6|322.45|322.5|322.35|19
1646208160000|2022-03-02 08:02:40|322.45|322.3|322.35|322.2|322.45|322.3|322.35|322.15|10
1646208170000|2022-03-02 08:02:50|322.4|322.25|322.35|322.15|322.4|322.25|322.35|322.15|7
1646208180000|2022-03-02 08:03:00|322.3|322.2|322.35|322.2|322.35|322.2|322.3|322.2|6
1646208190000|2022-03-02 08:03:10|322.3|322.15|322.3|322.1|322.3|322.2|322.3|322.1|10
1646208200000|2022-03-02 08:03:20||322.15||322.15||322.15||322.1|4
1646208210000|2022-03-02 08:03:30|322.25|322.1|322.25|322.05|322.25|322.15|322.25|322.05|7
1646208220000|2022-03-02 08:03:40|322.2|322.1|322.25|322.1|322.3|322.15|322.2|322.05|19
1646208230000|2022-03-02 08:03:50|322.2|322.05|322.2|322.05|322.2|322.1|322.2|322|6
1646208240000|2022-03-02 08:04:00|322.25|322.1|322.25|322.05|322.25|322.1|322.25|322.05|5
1646208250000|2022-03-02 08:04:10|322.2|322|322.15|321.95|322.2|322.05|322.15|321.95|12
1646208260000|2022-03-02 08:04:20|322.1|321.9|322.2|322|322.2|322|322.1|321.9|7
1646208270000|2022-03-02 08:04:30|322.25|322.05|322.25|322.05|322.25|322.1|322.25|322|10
1646208280000|2022-03-02 08:04:40|322.2|322.1|322.2|322.05|322.2|322.1|322.2|322.05|2
1646208290000|2022-03-02 08:04:50|322.15|322|322.1|321.95|322.15|322|322.1|321.95|2
1646208300000|2022-03-02 08:05:00|322.15|322|322.1|321.95|322.15|322|322.1|321.9|10
1646208310000|2022-03-02 08:05:10|322.05|321.9|322.1|321.9|322.1|321.9|322.05|321.85|1
1646208320000|2022-03-02 08:05:20|322.05|321.85|322.05|321.85|322.05|321.85|322.05|321.85|1
1646208330000|2022-03-02 08:05:30|322.1|321.9|322.05|321.9|322.1|321.95|322.05|321.9|9
1646208340000|2022-03-02 08:05:40||321.85||321.9||321.9||321.85|0
1646208350000|2022-03-02 08:05:50|322|321.85|321.95|321.8|322|321.85|321.95|321.8|5
1646208360000|2022-03-02 08:06:00|321.9|321.75|321.9|321.7|321.9|321.75|321.8|321.65|23
1646208370000|2022-03-02 08:06:10|321.85|321.65|321.9|321.7|321.9|321.75|321.85|321.65|3
1646208380000|2022-03-02 08:06:20|321.85|321.65|321.8|321.65|321.85|321.65|321.8|321.65|4
1646208390000|2022-03-02 08:06:30|321.75|321.6|321.75|321.55|321.75|321.6|321.7|321.5|15
1646208400000|2022-03-02 08:06:40|321.7|321.6|321.7|321.55|321.7|321.6|321.7|321.5|10
1646208410000|2022-03-02 08:06:50|321.65|321.5|321.7|321.5|321.7|321.55|321.65|321.5|32
1646208420000|2022-03-02 08:07:00|321.65|321.55|321.65|321.5|321.7|321.55|321.65|321.5|7
1646208430000|2022-03-02 08:07:10||321.45||321.5||321.5||321.45|1
1646208440000|2022-03-02 08:07:20|321.7|321.55|321.8|321.65|321.8|321.65|321.7|321.5|30
1646208450000|2022-03-02 08:07:30|321.85|321.7|321.9|321.75|321.9|321.75|321.85|321.7|1
1646208460000|2022-03-02 08:07:40|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.65|6
1646208470000|2022-03-02 08:07:50||321.65||321.65||321.65||321.65|0
1646208480000|2022-03-02 08:08:00|321.8|321.6|321.85|321.7|321.85|321.7|321.8|321.6|9
1646208490000|2022-03-02 08:08:10|321.9|321.65|321.8|321.6|321.9|321.7|321.8|321.6|2
1646208500000|2022-03-02 08:08:20|321.75|321.65|321.75|321.55|321.75|321.65|321.75|321.55|5
1646208510000|2022-03-02 08:08:30|321.7|321.6|321.75|321.55|321.75|321.6|321.7|321.55|3
1646208520000|2022-03-02 08:08:40|321.7|321.6|321.75|321.55|321.75|321.6|321.7|321.55|0
1646208530000|2022-03-02 08:08:50|321.7||321.7||321.75||321.7||1
1646208540000|2022-03-02 08:09:00|321.75|321.6|321.7|321.5|321.75|321.6|321.7|321.5|13
1646208550000|2022-03-02 08:09:10||321.55||321.55||321.55||321.5|1
1646208560000|2022-03-02 08:09:20|321.75|321.6|321.7|321.55|321.75|321.6|321.7|321.55|4
1646208580000|2022-03-02 08:09:40|321.65|321.5|321.7|321.55|321.7|321.55|321.65|321.45|7
1646208600000|2022-03-02 08:10:00|321.75|321.6|321.75|321.6|321.75|321.6|321.75|321.6|13
1646208610000|2022-03-02 08:10:10|321.8|321.65|321.75|321.6|321.8|321.65|321.75|321.6|26
1646208620000|2022-03-02 08:10:20|321.8|321.65|321.75|321.6|321.8|321.65|321.75|321.6|14
1646208630000|2022-03-02 08:10:30|321.85|321.55|321.95|321.8|322|321.8|321.85|321.55|70
1646208640000|2022-03-02 08:10:40|322|321.85|322.1|321.9|322.1|321.9|322|321.85|23
1646208650000|2022-03-02 08:10:50|322.05|321.95|322|321.85|322.1|321.95|322|321.85|6
1646208660000|2022-03-02 08:11:00|321.95|321.75|322.05|321.85|322.05|321.85|321.95|321.75|7
1646208670000|2022-03-02 08:11:10|322.1|321.9|322.15|321.95|322.15|321.95|322.1|321.9|5
1646208680000|2022-03-02 08:11:20|322.2|322|322.2|322.05|322.3|322.15|322.2|322|16
1646208690000|2022-03-02 08:11:30|322.15|322|322.15|322|322.15|322|322.15|322|8
1646208700000|2022-03-02 08:11:40|322.2|322.05|322.25|322.1|322.3|322.1|322.15|322.05|7
1646208710000|2022-03-02 08:11:50|322.3|322.05|322.25|322.1|322.3|322.1|322.25|322.05|8
1646208720000|2022-03-02 08:12:00|322.3|322.15|322.3|322.1|322.3|322.15|322.3|322.1|4
1646208730000|2022-03-02 08:12:10|322.25|322.05|322.2|322.05|322.25|322.05|322.15|322|14
1646208740000|2022-03-02 08:12:20|322.25|322.1|322.3|322.15|322.3|322.15|322.25|322.1|9
1646208750000|2022-03-02 08:12:30|322.35|322.2|322.3|322.15|322.35|322.2|322.3|322.15|10
1646208760000|2022-03-02 08:12:40|322.35|322.1|322.05|321.85|322.35|322.1|322.05|321.85|15
1646208770000|2022-03-02 08:12:50|322|321.8|322|321.85|322.05|321.9|322|321.8|4
1646208780000|2022-03-02 08:13:00|321.95|321.8|321.95|321.8|321.95|321.8|321.95|321.75|4
1646208790000|2022-03-02 08:13:10||321.75||321.8||321.8||321.75|0
1646208800000|2022-03-02 08:13:20|321.9|321.75|321.95|321.8|321.95|321.8|321.9|321.75|5
1646208810000|2022-03-02 08:13:30|322|321.85|322|321.8|322|321.85|322|321.8|4
1646208820000|2022-03-02 08:13:40|322.05|321.85|322.05|321.9|322.1|321.95|322.05|321.85|8
1646208830000|2022-03-02 08:13:50|322.1|321.95|322.15|321.95|322.15|322|322.1|321.9|11
1646208840000|2022-03-02 08:14:00|322.1|322|322|321.8|322.1|322|321.95|321.8|5
1646208850000|2022-03-02 08:14:10|321.95||321.95||322||321.95||0
1646208860000|2022-03-02 08:14:20|322|321.85|322.1|321.9|322.1|321.9|322|321.85|6
1646208870000|2022-03-02 08:14:30|322.05|321.85|322|321.8|322.05|321.85|322|321.8|1
1646208880000|2022-03-02 08:14:40|322.05|321.85|322.05|321.9|322.05|321.9|322|321.85|5
1646208890000|2022-03-02 08:14:50|322.1|321.85|322.1|321.95|322.1|321.95|322.1|321.85|3
1646208910000|2022-03-02 08:15:10|322.2|322|322.25|322.1|322.25|322.1|322.2|322|12
1646208920000|2022-03-02 08:15:20|322.2|322.05|322.25|322.05|322.25|322.1|322.2|322.05|5
1646208930000|2022-03-02 08:15:30|322.2|322.1|322.3|322.1|322.3|322.15|322.2|322.05|5
1646208940000|2022-03-02 08:15:40|322.25|322.15|322.25|322.1|322.3|322.15|322.25|322.1|2
1646208950000|2022-03-02 08:15:50|322.3||322.25||322.3||322.25||1
1646208960000|2022-03-02 08:16:00|322.3||322.3||322.3||322.25||1
1646208970000|2022-03-02 08:16:10|322.35|322.15|322.5|322.3|322.5|322.3|322.35|322.15|8
1646208980000|2022-03-02 08:16:20|322.55|322.35|322.6|322.45|322.6|322.45|322.55|322.35|7
1646208990000|2022-03-02 08:16:30|322.55|322.4|322.55|322.4|322.55|322.4|322.55|322.4|18
1646209000000|2022-03-02 08:16:40||322.35||322.35||322.35||322.35|4
1646209010000|2022-03-02 08:16:50|322.5|322.4|322.5|322.35|322.5|322.4|322.5|322.3|3
1646209020000|2022-03-02 08:17:00|322.55|322.4|322.55|322.4|322.6|322.4|322.55|322.35|7
1646209030000|2022-03-02 08:17:10|322.6|322.45|322.65|322.5|322.65|322.5|322.6|322.4|14
1646209040000|2022-03-02 08:17:20||322.45||322.45||322.5||322.45|3
1646209050000|2022-03-02 08:17:30|322.6|322.4|322.6|322.4|322.6|322.45|322.6|322.4|19
1646209060000|2022-03-02 08:17:40|322.55|322.35|322.5|322.3|322.55|322.35|322.5|322.3|11
1646209070000|2022-03-02 08:17:50|322.55|322.35|322.55|322.4|322.55|322.4|322.55|322.35|10
1646209080000|2022-03-02 08:18:00|322.6|322.45|322.7|322.5|322.7|322.5|322.6|322.45|9
1646209090000|2022-03-02 08:18:10|322.75|322.55|322.7|322.55|322.75|322.55|322.7|322.55|0
1646209100000|2022-03-02 08:18:20|322.65|322.5|322.7|322.55|322.7|322.55|322.65|322.5|5
1646209110000|2022-03-02 08:18:30|322.75|322.6|322.75|322.6|322.75|322.6|322.75|322.6|3
1646209120000|2022-03-02 08:18:40|322.7|322.55|322.75|322.6|322.75|322.6|322.7|322.55|9
1646209130000|2022-03-02 08:18:50|322.7|322.55|322.65|322.5|322.7|322.55|322.65|322.45|10
1646209150000|2022-03-02 08:19:10|322.6|322.45|322.55|322.4|322.6|322.45|322.5|322.35|12
1646209160000|2022-03-02 08:19:20|322.6||322.6||322.6||322.55||1
1646209170000|2022-03-02 08:19:30|322.55|322.35|322.5|322.3|322.55|322.35|322.5|322.3|2
1646209180000|2022-03-02 08:19:40|322.55|322.35|322.55|322.4|322.55|322.4|322.55|322.3|1
1646209190000|2022-03-02 08:19:50|322.6|322.45|322.65|322.45|322.65|322.45|322.6|322.45|8
1646209200000|2022-03-02 08:20:00|322.55|322.4|322.5|322.3|322.6|322.4|322.5|322.3|8
1646209210000|2022-03-02 08:20:10|322.55|322.35|322.65|322.45|322.65|322.45|322.55|322.3|8
1646209220000|2022-03-02 08:20:20|322.7|322.5|322.7|322.5|322.7|322.5|322.65|322.5|1
1646209230000|2022-03-02 08:20:30|322.65|322.55|322.7|322.55|322.7|322.55|322.65|322.55|0
1646209240000|2022-03-02 08:20:40|322.75|322.6|322.7|322.55|322.75|322.6|322.7|322.55|18
1646209250000|2022-03-02 08:20:50|322.75|322.6|322.8|322.6|322.8|322.6|322.75|322.6|8
1646209260000|2022-03-02 08:21:00|322.85|322.65|322.85|322.7|322.85|322.7|322.85|322.6|4
1646209270000|2022-03-02 08:21:10|322.8|322.65|322.75|322.6|322.8|322.65|322.75|322.55|16
1646209280000|2022-03-02 08:21:20|322.7|322.55|322.7|322.55|322.7|322.6|322.7|322.55|4
1646209290000|2022-03-02 08:21:30|322.65|322.5|322.65|322.45|322.65|322.5|322.65|322.45|9
1646209300000|2022-03-02 08:21:40|322.6||322.6||322.6||322.6||1
1646209310000|2022-03-02 08:21:50|322.65|322.4|322.7|322.5|322.7|322.5|322.65|322.4|10
1646209320000|2022-03-02 08:22:00|322.65|322.55|322.7|322.55|322.7|322.55|322.65|322.55|0
1646209330000|2022-03-02 08:22:10|322.75|322.6|322.75|322.6|322.75|322.6|322.75|322.6|6
1646209340000|2022-03-02 08:22:20|322.8|322.65|322.85|322.7|322.85|322.7|322.8|322.65|20
1646209350000|2022-03-02 08:22:30|322.9|322.75|323.15|322.95|323.25|323.05|322.9|322.75|93
1646209360000|2022-03-02 08:22:40|323.2|323|323.05|322.9|323.2|323.05|323.05|322.9|41
1646209370000|2022-03-02 08:22:50|323|322.85|323|322.85|323.05|322.9|323|322.85|13
1646209380000|2022-03-02 08:23:00|323.05|322.8|323.05|322.9|323.05|322.9|323.05|322.8|9
1646209390000|2022-03-02 08:23:10|323.1|322.95|323.2|323|323.2|323|323.1|322.9|29
1646209400000|2022-03-02 08:23:20|323.25|323.05|323.15|322.95|323.25|323.1|323.15|322.95|15
1646209410000|2022-03-02 08:23:30|323.1|322.9|323.1|322.9|323.1|322.9|323.1|322.9|0
1646209420000|2022-03-02 08:23:40|323.05|322.85|323.05|322.9|323.05|322.9|323|322.85|10
1646209430000|2022-03-02 08:23:50||322.85||322.85||322.9||322.85|0
1646209440000|2022-03-02 08:24:00|323|322.9|323|322.85|323|322.9|323|322.85|0
1646209450000|2022-03-02 08:24:10|323.05|322.9|323.05|322.9|323.05|322.9|323|322.85|12
1646209460000|2022-03-02 08:24:20||322.85||322.85||322.85||322.85|8
1646209470000|2022-03-02 08:24:30|323|322.9|323.05|322.85|323.05|322.9|323|322.85|11
1646209480000|2022-03-02 08:24:40|323|322.8|322.9|322.75|323|322.8|322.9|322.75|9
1646209490000|2022-03-02 08:24:50|322.85|322.7|322.9|322.75|322.9|322.75|322.85|322.65|7
1646209500000|2022-03-02 08:25:00|322.95|322.7|322.9|322.75|323|322.8|322.9|322.7|8
1646209510000|2022-03-02 08:25:10|322.85|322.7|322.9|322.75|322.9|322.75|322.85|322.7|12
1646209520000|2022-03-02 08:25:20|322.95||322.9||322.95||322.9||1
1646209530000|2022-03-02 08:25:30|322.85|322.7|322.9|322.7|322.9|322.7|322.85|322.7|6
1646209540000|2022-03-02 08:25:40|322.85|322.75|322.9|322.7|322.95|322.75|322.85|322.7|2
1646209550000|2022-03-02 08:25:50|322.85|322.65|322.85|322.65|322.85|322.65|322.85|322.65|4
1646209560000|2022-03-02 08:26:00|322.8||322.8||322.8||322.8||0
1646209570000|2022-03-02 08:26:10|322.75|322.6|322.8|322.65|322.8|322.65|322.75|322.6|15
1646209580000|2022-03-02 08:26:20|322.85|322.6|322.85|322.7|322.85|322.7|322.8|322.6|4
1646209590000|2022-03-02 08:26:30|322.9|322.75|322.85|322.7|322.9|322.75|322.85|322.7|4
1646209600000|2022-03-02 08:26:40|322.9|322.65|322.85|322.7|322.9|322.7|322.85|322.65|7
1646209610000|2022-03-02 08:26:50||322.65||322.7||322.7||322.65|2
1646209630000|2022-03-02 08:27:10|322.9|322.75|322.95|322.8|322.95|322.8|322.9|322.75|6
1646209640000|2022-03-02 08:27:20|323|322.85|322.9|322.7|323|322.85|322.85|322.7|13
1646209650000|2022-03-02 08:27:30|322.85|322.75|322.85|322.7|322.85|322.75|322.85|322.7|2
1646209670000|2022-03-02 08:27:50|322.9|322.75|322.9|322.75|322.9|322.75|322.9|322.75|6
1646209680000|2022-03-02 08:28:00|322.85|322.7|322.95|322.8|322.95|322.8|322.85|322.7|6
1646209690000|2022-03-02 08:28:10|323|322.85|323|322.85|323.05|322.9|322.95|322.8|24
1646209700000|2022-03-02 08:28:20|322.95|322.8|322.95|322.8|322.95|322.85|322.95|322.8|3
1646209710000|2022-03-02 08:28:30||322.75||322.8||322.8||322.75|5
1646209720000|2022-03-02 08:28:40|322.9|322.75|322.9|322.75|322.9|322.75|322.9|322.75|3
1646209730000|2022-03-02 08:28:50|322.95|322.8|322.85|322.7|322.95|322.8|322.85|322.7|10
1646209740000|2022-03-02 08:29:00|322.9|322.75|322.85|322.65|322.95|322.75|322.85|322.65|20
1646209750000|2022-03-02 08:29:10|322.8|322.6|322.85|322.7|322.85|322.7|322.8|322.6|5
1646209760000|2022-03-02 08:29:20|322.8|322.65|322.8|322.65|322.8|322.65|322.8|322.6|7
1646209770000|2022-03-02 08:29:30||322.6||322.6||322.6||322.6|1
1646209780000|2022-03-02 08:29:40|322.75|322.5|322.65|322.5|322.75|322.5|322.65|322.5|11
1646209790000|2022-03-02 08:29:50||322.45||322.45||322.45||322.45|4
1646209800000|2022-03-02 08:30:00|322.6|322.5|322.7|322.55|322.7|322.55|322.6|322.45|15
1646209810000|2022-03-02 08:30:10|322.65|322.5|322.65|322.5|322.65|322.5|322.6|322.45|7
1646209820000|2022-03-02 08:30:20|322.7|322.55|322.75|322.6|322.75|322.6|322.7|322.55|5
1646209830000|2022-03-02 08:30:30|322.8|322.65|322.8|322.6|322.85|322.65|322.75|322.6|5
1646209840000|2022-03-02 08:30:40|322.75|322.55|322.7|322.5|322.75|322.55|322.7|322.5|8
1646209850000|2022-03-02 08:30:50|322.65|322.55|322.7|322.5|322.7|322.55|322.65|322.5|13
1646209860000|2022-03-02 08:31:00|322.65|322.55|322.7|322.55|322.7|322.55|322.65|322.55|2
1646209870000|2022-03-02 08:31:10|322.65|322.5|322.7|322.55|322.7|322.55|322.65|322.5|11
1646209880000|2022-03-02 08:31:20|322.75|322.6|322.75|322.55|322.75|322.6|322.7|322.55|21
1646209890000|2022-03-02 08:31:30|322.8|322.6|322.8|322.65|322.8|322.65|322.8|322.55|11
1646209900000|2022-03-02 08:31:40|322.75|322.6|322.8|322.65|322.8|322.65|322.75|322.6|12
1646209910000|2022-03-02 08:31:50|322.75|322.6|322.8|322.6|322.8|322.6|322.75|322.6|6
1646209920000|2022-03-02 08:32:00|322.85|322.65|322.85|322.65|322.85|322.7|322.8|322.65|12
1646209930000|2022-03-02 08:32:10|322.8|322.7|322.8|322.65|322.85|322.7|322.8|322.65|5
1646209940000|2022-03-02 08:32:20|322.85|322.7|322.85|322.7|322.85|322.7|322.85|322.7|0
1646209960000|2022-03-02 08:32:40|322.8|322.65|322.8|322.65|322.8|322.65|322.8|322.65|16
1646209970000|2022-03-02 08:32:50|322.85|322.7|322.8|322.65|322.85|322.7|322.8|322.65|9
1646209980000|2022-03-02 08:33:00|322.85||322.85||322.85||322.85||3
1646209990000|2022-03-02 08:33:10|322.8|322.7|322.8|322.65|322.8|322.7|322.8|322.65|0
1646210000000|2022-03-02 08:33:20|322.85|322.7|322.85|322.7|322.85|322.7|322.8|322.7|5
1646210010000|2022-03-02 08:33:30|||||||||1
1646210020000|2022-03-02 08:33:40|322.8|322.65|322.7|322.55|322.8|322.65|322.7|322.55|25
1646210040000|2022-03-02 08:34:00|322.75|322.6|322.75|322.6|322.75|322.6|322.75|322.6|5
1646210050000|2022-03-02 08:34:10|||||||||1
1646210060000|2022-03-02 08:34:20|322.7|322.55|322.65|322.5|322.7|322.55|322.6|322.4|16
1646210070000|2022-03-02 08:34:30|322.6|322.45|322.6|322.45|322.6|322.5|322.6|322.45|2
1646210080000|2022-03-02 08:34:40|322.65|322.5|322.7|322.5|322.7|322.55|322.65|322.5|13
1646210090000|2022-03-02 08:34:50|322.65|322.45|322.6|322.45|322.65|322.45|322.6|322.45|2
1646210100000|2022-03-02 08:35:00|322.65|322.4|322.7|322.55|322.7|322.55|322.65|322.4|8
1646210110000|2022-03-02 08:35:10|322.75|322.6|322.8|322.65|322.8|322.65|322.75|322.6|8
1646210120000|2022-03-02 08:35:20|322.85|322.7|322.85|322.65|322.85|322.7|322.8|322.65|9
1646210130000|2022-03-02 08:35:30|322.8|322.7|322.85|322.7|322.85|322.7|322.8|322.65|10
1646210140000|2022-03-02 08:35:40|322.9|322.65|322.9|322.7|322.9|322.7|322.85|322.65|17
1646210150000|2022-03-02 08:35:50|322.85|322.65|322.85|322.65|322.85|322.7|322.85|322.65|5
1646210160000|2022-03-02 08:36:00|322.8|322.7|322.75|322.6|322.8|322.7|322.75|322.6|2
1646210170000|2022-03-02 08:36:10|322.7|322.55|322.65|322.5|322.7|322.55|322.65|322.5|2
1646210180000|2022-03-02 08:36:20|322.7||322.7||322.7||322.7||4
1646210190000|2022-03-02 08:36:30|322.65||322.65||322.65||322.65||0
1646210200000|2022-03-02 08:36:40|322.6|322.45|322.5|322.35|322.6|322.45|322.5|322.35|10
1646210210000|2022-03-02 08:36:50|322.55|322.4|322.5|322.35|322.55|322.4|322.5|322.35|5
1646210220000|2022-03-02 08:37:00|322.55|322.4|322.5|322.35|322.55|322.4|322.5|322.35|9
1646210230000|2022-03-02 08:37:10|322.45|322.3|322.35|322.15|322.45|322.3|322.35|322.15|8
1646210240000|2022-03-02 08:37:20|322.4|322.2|322.4|322.25|322.4|322.25|322.4|322.2|6
1646210250000|2022-03-02 08:37:30|322.45|322.3|322.45|322.3|322.45|322.3|322.45|322.25|4
1646210260000|2022-03-02 08:37:40|322.4|322.25|322.4|322.2|322.4|322.25|322.35|322.2|14
1646210270000|2022-03-02 08:37:50|322.35|322.15|322.35|322.2|322.4|322.25|322.3|322.15|6
1646210280000|2022-03-02 08:38:00|322.4|322.25|322.35|322.2|322.4|322.25|322.35|322.2|9
1646210290000|2022-03-02 08:38:10|322.3|322.15|322.3|322.15|322.3|322.15|322.3|322.15|4
1646210300000|2022-03-02 08:38:20|322.25|322.1|322.25|322.1|322.25|322.15|322.25|322.1|20
1646210310000|2022-03-02 08:38:30|322.2|322.05|322.2|322.05|322.2|322.05|322.2|322.05|6
1646210320000|2022-03-02 08:38:40|322.25|322.1|322.25|322.1|322.25|322.1|322.25|322.1|21
1646210330000|2022-03-02 08:38:50|322.2|322.05|322.25|322.1|322.25|322.1|322.2|322.05|8
1646210340000|2022-03-02 08:39:00|322.35|322.2|322.35|322.2|322.4|322.25|322.35|322.2|39
1646210350000|2022-03-02 08:39:10|322.3|322.15|322.35|322.2|322.35|322.2|322.3|322.15|8
1646210360000|2022-03-02 08:39:20|322.3|322.15|322.3|322.15|322.3|322.2|322.3|322.15|2
1646210380000|2022-03-02 08:39:40|322.35|322.2|322.35|322.2|322.35|322.2|322.3|322.15|12
1646210390000|2022-03-02 08:39:50|322.3|322.15|322.3|322.15|322.3|322.15|322.3|322.1|8
1646210400000|2022-03-02 08:40:00|322.35|322.1|322.35|322.15|322.35|322.15|322.35|322.1|6
1646210410000|2022-03-02 08:40:10||322.2||322.2||322.2||322.15|0
1646210430000|2022-03-02 08:40:30|||||||||2
1646210440000|2022-03-02 08:40:40|322.3|322.15|322.25|322.1|322.3|322.15|322.25|322.1|11
1646210450000|2022-03-02 08:40:50|322.2|322.05|322.2|322|322.2|322.05|322.2|322|7
1646210460000|2022-03-02 08:41:00|322.25|322.05|322.2|322|322.25|322.1|322.2|322|15
1646210470000|2022-03-02 08:41:10||322.05||322||322.05||322|4
1646210480000|2022-03-02 08:41:20|322.15|322.05|322.2|322.05|322.2|322.05|322.15|322.05|3
1646210490000|2022-03-02 08:41:30|322.25|322.1|322.3|322.15|322.3|322.15|322.25|322.1|20
1646210500000|2022-03-02 08:41:40|||||||||1
1646210510000|2022-03-02 08:41:50|322.35|322.2|322.35|322.15|322.35|322.2|322.3|322.15|20
1646210520000|2022-03-02 08:42:00|322.3|322.1|322.25|322.1|322.3|322.1|322.25|322.1|2
1646210530000|2022-03-02 08:42:10|322.3||322.25||322.3||322.25||7
1646210540000|2022-03-02 08:42:20|322.3|322.15|322.3|322.15|322.3|322.15|322.3|322.15|1
1646210550000|2022-03-02 08:42:30|322.25|322.1|322.2|322.05|322.25|322.1|322.2|322|11
1646210560000|2022-03-02 08:42:40|322.25|322.1|322.25|322.1|322.25|322.1|322.25|322.1|6
1646210570000|2022-03-02 08:42:50|322.3|322.05|322.15|322|322.3|322.05|322.15|321.95|23
1646210580000|2022-03-02 08:43:00|322.2|322.05|322.25|322.1|322.25|322.1|322.2|322.05|7
1646210590000|2022-03-02 08:43:10|322.2|322.05|322.25|322.1|322.3|322.1|322.2|322|15
1646210600000|2022-03-02 08:43:20||322.05||322.05||322.05||322.05|5
1646210610000|2022-03-02 08:43:30|322.2|321.95|322.15|322|322.25|322|322.15|321.95|19
1646210620000|2022-03-02 08:43:40|||||||||4
1646210630000|2022-03-02 08:43:50|322.2|322.05|322.15|322|322.25|322.05|322.15|322|12
1646210640000|2022-03-02 08:44:00||321.95||321.95||321.95||321.95|4
1646210650000|2022-03-02 08:44:10||322||322||322||322|0
1646210660000|2022-03-02 08:44:20|322.2||322.15||322.2||322.15||10
1646210670000|2022-03-02 08:44:30|322.1|321.95|322.1|321.9|322.1|321.95|322|321.85|33
1646210680000|2022-03-02 08:44:40|322.15|321.95|322.1|321.95|322.15|321.95|322.1|321.95|2
1646210690000|2022-03-02 08:44:50|322.05|321.9|322.05|321.85|322.05|321.9|322|321.85|9
1646210700000|2022-03-02 08:45:00|322|321.9|322.1|321.95|322.1|321.95|322|321.9|5
1646210710000|2022-03-02 08:45:10|322.05|321.9|322.1|321.9|322.1|321.95|322.05|321.9|2
1646210720000|2022-03-02 08:45:20|322.15|321.95|322.15|322|322.15|322|322.15|321.9|6
1646210730000|2022-03-02 08:45:30||321.95||321.95||321.95||321.95|2
1646210740000|2022-03-02 08:45:40|322.1|321.9|322.05|321.9|322.15|321.9|322.05|321.9|15
1646210750000|2022-03-02 08:45:50|322|321.85|322|321.8|322|321.85|321.95|321.75|14
1646210760000|2022-03-02 08:46:00|322.05|321.85|322.1|321.9|322.1|321.9|322.05|321.85|13
1646210770000|2022-03-02 08:46:10|322.05|321.85|321.95|321.75|322.05|321.85|321.95|321.75|12
1646210780000|2022-03-02 08:46:20|322|321.8|322|321.8|322|321.85|321.95|321.8|7
1646210790000|2022-03-02 08:46:30|321.95|321.85|322.05|321.9|322.05|321.9|321.95|321.85|13
1646210800000|2022-03-02 08:46:40|322.1|321.95|322.1|321.95|322.1|321.95|322.05|321.95|8
1646210810000|2022-03-02 08:46:50|322.05|321.9|322.05|321.9|322.05|321.9|322|321.8|18
1646210820000|2022-03-02 08:47:00|322.1|321.95|322.05|321.9|322.1|321.95|322.05|321.9|2
1646210830000|2022-03-02 08:47:10|||||||||5
1646210840000|2022-03-02 08:47:20|322.1|321.95|322.15|322|322.15|322|322.05|321.95|17
1646210850000|2022-03-02 08:47:30|322.2|322.05|322.2|322.05|322.2|322.05|322.15|322.05|7
1646210860000|2022-03-02 08:47:40|322.25|322|322.05|321.9|322.25|322|322.05|321.85|21
1646210870000|2022-03-02 08:47:50|322.1||322.05||322.1||322.05||2
1646210880000|2022-03-02 08:48:00|||||||||2
1646210890000|2022-03-02 08:48:10|322|321.85|321.95|321.75|322|321.85|321.95|321.75|29
1646210900000|2022-03-02 08:48:20|321.9||321.95||321.95||321.9||4
1646210910000|2022-03-02 08:48:30|321.9|321.8|321.95|321.75|321.95|321.8|321.9|321.75|7
1646210920000|2022-03-02 08:48:40||321.8||321.8||321.8||321.8|4
1646210930000|2022-03-02 08:48:50|322|321.85|322|321.8|322|321.85|322|321.8|7
1646210940000|2022-03-02 08:49:00||321.85||321.8||321.85||321.8|17
1646210950000|2022-03-02 08:49:10|321.95|321.85|321.95|321.75|321.95|321.85|321.95|321.75|16
1646210960000|2022-03-02 08:49:20|321.9|321.8|321.95|321.8|321.95|321.8|321.9|321.75|7
1646210970000|2022-03-02 08:49:30|322||321.95||322||321.95||2
1646210980000|2022-03-02 08:49:40|322|321.85|322.05|321.9|322.1|321.9|322|321.85|10
1646210990000|2022-03-02 08:49:50|322|321.85|322|321.85|322.05|321.85|321.95|321.8|19
1646211000000|2022-03-02 08:50:00|||||||||1
1646211010000|2022-03-02 08:50:10|322.05|321.9|322.05|321.9|322.05|321.9|322.05|321.9|11
1646211020000|2022-03-02 08:50:20|322|321.85|322.05|321.9|322.05|321.9|322|321.85|14
1646211030000|2022-03-02 08:50:30|322.1|321.95|322.1|321.95|322.1|321.95|322.1|321.95|1
1646211040000|2022-03-02 08:50:40|322.05|321.9|322|321.85|322.05|321.9|322|321.85|19
1646211050000|2022-03-02 08:50:50|322.05||322.05||322.05||322.05||6
1646211060000|2022-03-02 08:51:00|322|321.8|321.95|321.8|322.05|321.8|321.95|321.8|12
1646211070000|2022-03-02 08:51:10|||||||||15
1646211080000|2022-03-02 08:51:20|322||321.95||322||321.95||13
1646211090000|2022-03-02 08:51:30|322|321.85|322|321.85|322.05|321.85|322|321.85|5
1646211100000|2022-03-02 08:51:40|322.05|321.9|321.95|321.8|322.1|321.9|321.95|321.8|29
1646211110000|2022-03-02 08:51:50|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.75|5
1646211120000|2022-03-02 08:52:00|321.85|321.7|321.95|321.75|321.95|321.8|321.85|321.7|34
1646211130000|2022-03-02 08:52:10|321.9|321.8|321.9|321.7|321.9|321.8|321.9|321.7|3
1646211140000|2022-03-02 08:52:20|321.85|321.65|321.8|321.65|321.85|321.65|321.8|321.65|3
1646211150000|2022-03-02 08:52:30|321.75|321.6|321.75|321.55|321.75|321.6|321.7|321.55|18
1646211160000|2022-03-02 08:52:40|321.7|321.6|321.75|321.6|321.75|321.6|321.7|321.6|5
1646211170000|2022-03-02 08:52:50|321.7|321.55|321.75|321.55|321.75|321.6|321.7|321.5|50
1646211180000|2022-03-02 08:53:00||321.6||321.6||321.6||321.6|3
1646211190000|2022-03-02 08:53:10|||||||||7
1646211200000|2022-03-02 08:53:20|321.7|321.55|321.7|321.55|321.7|321.55|321.7|321.55|16
1646211210000|2022-03-02 08:53:30|321.65|321.5|321.75|321.55|321.75|321.55|321.65|321.5|36
1646211220000|2022-03-02 08:53:40|321.7|321.5|321.7|321.55|321.7|321.55|321.7|321.5|7
1646211230000|2022-03-02 08:53:50|321.75||321.75||321.75||321.7||8
1646211240000|2022-03-02 08:54:00||321.6||321.6||321.6||321.6|1
1646211250000|2022-03-02 08:54:10|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.65|22
1646211260000|2022-03-02 08:54:20|321.85|321.7|321.9|321.75|321.9|321.75|321.85|321.7|8
1646211270000|2022-03-02 08:54:30|321.85|321.7|321.8|321.6|321.85|321.7|321.75|321.6|40
1646211280000|2022-03-02 08:54:40|321.75|321.5|321.65|321.5|321.75|321.5|321.65|321.45|15
1646211300000|2022-03-02 08:55:00|321.7|321.55|321.7|321.55|321.7|321.55|321.65|321.5|16
1646211310000|2022-03-02 08:55:10|321.75|321.6|321.75|321.6|321.75|321.6|321.75|321.6|13
1646211330000|2022-03-02 08:55:30|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.65|14
1646211340000|2022-03-02 08:55:40|321.75|321.6|321.75|321.6|321.75|321.65|321.75|321.6|12
1646211350000|2022-03-02 08:55:50|321.85|321.65|321.85|321.65|321.85|321.65|321.85|321.65|24
1646211360000|2022-03-02 08:56:00|321.95|321.7|321.85|321.7|321.95|321.75|321.85|321.65|38
1646211370000|2022-03-02 08:56:10||321.65||321.7||321.7||321.65|10
1646211390000|2022-03-02 08:56:30|321.8|321.65|321.7|321.55|321.8|321.65|321.7|321.55|30
1646211410000|2022-03-02 08:56:50|321.65|321.5|321.65|321.5|321.65|321.5|321.65|321.5|10
1646211420000|2022-03-02 08:57:00|321.75|321.45|321.75|321.6|321.75|321.6|321.7|321.45|23
1646211430000|2022-03-02 08:57:10|321.8|321.55|321.75|321.6|321.8|321.65|321.75|321.55|17
1646211440000|2022-03-02 08:57:20|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.6|5
1646211450000|2022-03-02 08:57:30|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.65|14
1646211460000|2022-03-02 08:57:40|||||||||1
1646211470000|2022-03-02 08:57:50|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.65|12
1646211480000|2022-03-02 08:58:00|321.75|321.6|321.8|321.65|321.8|321.65|321.7|321.55|74
1646211490000|2022-03-02 08:58:10|321.75|321.6|321.75|321.6|321.8|321.6|321.7|321.55|45
1646211500000|2022-03-02 08:58:20|321.7|321.55|321.6|321.4|321.7|321.55|321.6|321.4|55
1646211510000|2022-03-02 08:58:30|321.65|321.45|321.6|321.45|321.65|321.5|321.6|321.45|34
1646211520000|2022-03-02 08:58:40|321.55|321.4|321.55|321.35|321.6|321.45|321.55|321.35|49
1646211530000|2022-03-02 08:58:50|321.5|321.4|321.6|321.45|321.7|321.5|321.5|321.4|49
1646211540000|2022-03-02 08:59:00|321.65|321.4|321.55|321.4|321.65|321.45|321.55|321.4|45
1646211550000|2022-03-02 08:59:10|321.5|321.35|321.6|321.45|321.6|321.45|321.5|321.35|55
1646211560000|2022-03-02 08:59:20|321.55|321.4|321.5|321.35|321.55|321.4|321.5|321.35|36
1646211570000|2022-03-02 08:59:30|321.55|321.4|321.65|321.5|321.7|321.55|321.5|321.4|75
1646211580000|2022-03-02 08:59:40|321.6|321.45|321.55|321.4|321.6|321.5|321.55|321.35|33
1646211590000|2022-03-02 08:59:50|321.5|321.35|321.55|321.4|321.55|321.4|321.45|321.3|59
1646211600000|2022-03-02 09:00:00|321.5|321.35|321.75|321.6|321.75|321.6|321.5|321.35|105
1646211610000|2022-03-02 09:00:10|321.7|321.55|321.7|321.55|321.7|321.6|321.7|321.55|12
1646211620000|2022-03-02 09:00:20|321.65|321.5|321.65|321.45|321.75|321.6|321.65|321.45|31
1646211630000|2022-03-02 09:00:30|321.6|321.5|321.5|321.35|321.6|321.5|321.5|321.35|12
1646211640000|2022-03-02 09:00:40|321.55|321.4|321.5|321.35|321.55|321.4|321.5|321.35|12
1646211650000|2022-03-02 09:00:50||321.3||321.35||321.35||321.3|3
1646211660000|2022-03-02 09:01:00|||||||||2
1646211670000|2022-03-02 09:01:10|321.55|321.4|321.65|321.5|321.7|321.5|321.55|321.4|36
1646211680000|2022-03-02 09:01:20|321.7|321.45|321.7|321.55|321.7|321.55|321.7|321.45|9
1646211690000|2022-03-02 09:01:30|321.75|321.6|321.8|321.65|321.8|321.65|321.75|321.6|7
1646211700000|2022-03-02 09:01:40|321.85|321.7|321.95|321.8|321.95|321.8|321.85|321.7|7
1646211710000|2022-03-02 09:01:50|321.9|321.75|321.8|321.6|321.9|321.75|321.8|321.6|40
1646211720000|2022-03-02 09:02:00|321.85|321.65|321.9|321.75|322|321.8|321.85|321.6|25
1646211730000|2022-03-02 09:02:10|321.95|321.7|321.9|321.7|321.95|321.7|321.9|321.7|13
1646211740000|2022-03-02 09:02:20|321.85|321.65|321.8|321.6|321.85|321.65|321.8|321.6|5
1646211750000|2022-03-02 09:02:30|321.85|321.65|321.85|321.65|321.85|321.7|321.85|321.65|4
1646211760000|2022-03-02 09:02:40|321.8|321.7|321.85|321.65|321.95|321.75|321.8|321.65|40
1646211770000|2022-03-02 09:02:50|321.9|321.7|321.85|321.7|321.9|321.7|321.85|321.7|16
1646211780000|2022-03-02 09:03:00|321.9|321.75|321.9|321.75|321.9|321.75|321.9|321.75|3
1646211790000|2022-03-02 09:03:10|321.95|321.8|321.95|321.75|321.95|321.8|321.95|321.75|7
1646211800000|2022-03-02 09:03:20|321.9|321.7|321.9|321.7|321.9|321.7|321.8|321.65|39
1646211810000|2022-03-02 09:03:30|321.85|321.65|321.65|321.5|321.85|321.7|321.65|321.5|26
1646211820000|2022-03-02 09:03:40|321.7|321.55|321.65|321.45|321.75|321.55|321.65|321.45|26
1646211830000|2022-03-02 09:03:50|321.6|321.4|321.5|321.3|321.6|321.4|321.5|321.3|21
1646211840000|2022-03-02 09:04:00|321.45|321.35|321.4|321.25|321.5|321.35|321.4|321.2|60
1646211850000|2022-03-02 09:04:10|321.35|321.2|321.55|321.4|321.55|321.4|321.3|321.15|135
1646211860000|2022-03-02 09:04:20|321.6|321.35|321.35|321.15|321.6|321.45|321.35|321.15|61
1646211870000|2022-03-02 09:04:30|321.3|321.2|321.15|320.95|321.3|321.2|321.1|320.95|81
1646211880000|2022-03-02 09:04:40|321.1|321|321.15|320.95|321.25|321.1|321.1|320.95|74
1646211890000|2022-03-02 09:04:50|321.25|321.05|321.15|321|321.3|321.1|321.1|320.95|103
1646211900000|2022-03-02 09:05:00|321.2|321.05|321.2|321.05|321.25|321.05|321.05|320.9|102
1646211910000|2022-03-02 09:05:10|321.3|321|321.4|321.25|321.4|321.25|321.3|321|10
1646211920000|2022-03-02 09:05:20|321.45|321.3|321.5|321.35|321.5|321.35|321.45|321.3|9
1646211930000|2022-03-02 09:05:30|321.6|321.4|321.55|321.4|321.6|321.4|321.5|321.35|33
1646211940000|2022-03-02 09:05:40|321.6|321.45|321.65|321.45|321.65|321.45|321.6|321.45|15
1646211950000|2022-03-02 09:05:50||321.5||321.5||321.5||321.45|10
1646211960000|2022-03-02 09:06:00|321.75|321.55|321.8|321.6|321.9|321.7|321.7|321.5|36
1646211970000|2022-03-02 09:06:10|321.75|321.55|321.85|321.65|321.85|321.7|321.75|321.55|8
1646211980000|2022-03-02 09:06:20|321.9|321.7|321.85|321.7|321.9|321.7|321.85|321.65|2
1646211990000|2022-03-02 09:06:30||321.65||321.7||321.7||321.65|4
1646212000000|2022-03-02 09:06:40|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.65|8
1646212010000|2022-03-02 09:06:50|321.9|321.7|321.9|321.7|321.9|321.7|321.9|321.7|10
1646212020000|2022-03-02 09:07:00|321.95|321.75|321.85|321.65|321.95|321.75|321.85|321.65|24
1646212030000|2022-03-02 09:07:10|321.8|321.7|321.9|321.7|321.9|321.7|321.8|321.7|10
1646212040000|2022-03-02 09:07:20|321.95|321.75|321.85|321.7|321.95|321.8|321.85|321.7|21
1646212050000|2022-03-02 09:07:30|321.9|321.75|322|321.85|322|321.85|321.85|321.75|23
1646212060000|2022-03-02 09:07:40|322.05|321.8|322|321.8|322.05|321.85|322|321.75|17
1646212070000|2022-03-02 09:07:50|322.05|321.85|322.05|321.85|322.05|321.9|322.05|321.85|10
1646212080000|2022-03-02 09:08:00|322|321.9|322.05|321.9|322.05|321.9|322|321.85|2
1646212090000|2022-03-02 09:08:10|322.1||322.1||322.1||322.1||6
1646212100000|2022-03-02 09:08:20|322.15|321.95|322.2|322|322.2|322|322.15|321.95|10
1646212110000|2022-03-02 09:08:30||322.05||322||322.05||322|5
1646212120000|2022-03-02 09:08:40|322.15|321.95|321.95|321.8|322.15|321.95|321.95|321.8|72
1646212130000|2022-03-02 09:08:50|321.85|321.65|321.85|321.7|321.85|321.7|321.8|321.65|27
1646212140000|2022-03-02 09:09:00|||||||||2
1646212150000|2022-03-02 09:09:10|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.55|26
1646212160000|2022-03-02 09:09:20||321.55||321.6||321.6||321.55|5
1646212170000|2022-03-02 09:09:30|321.75|321.55|321.75|321.6|321.75|321.65|321.75|321.55|2
1646212180000|2022-03-02 09:09:40|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.65|24
1646212190000|2022-03-02 09:09:50|321.85||321.85||321.85||321.85||7
1646212200000|2022-03-02 09:10:00|321.95|321.7|321.85|321.7|321.95|321.7|321.85|321.7|5
1646212210000|2022-03-02 09:10:10|321.95|321.75|321.95|321.75|321.95|321.8|321.9|321.75|6
1646212220000|2022-03-02 09:10:20|321.9|321.7|321.9|321.75|321.9|321.75|321.9|321.7|10
1646212230000|2022-03-02 09:10:30|322|321.85|322|321.85|322|321.85|322|321.8|7
1646212240000|2022-03-02 09:10:40|321.95|321.75|321.95|321.75|321.95|321.75|321.95|321.75|8
1646212250000|2022-03-02 09:10:50|322|321.8|322.1|321.95|322.1|321.95|322|321.8|11
1646212260000|2022-03-02 09:11:00|322.15|322|322.2|322.05|322.2|322.05|322.15|322|9
1646212270000|2022-03-02 09:11:10|322.25|322.1|322.3|322.15|322.3|322.15|322.25|322.1|6
1646212280000|2022-03-02 09:11:20||322.1||322.1||322.15||322.1|22
1646212290000|2022-03-02 09:11:30||322.15||322.15||322.15||322.15|0
1646212310000|2022-03-02 09:11:50|||||||||7
1646212330000|2022-03-02 09:12:10|322.35|322.2|322.35|322.2|322.35|322.2|322.35|322.2|11
1646212340000|2022-03-02 09:12:20|||||||||5
1646212360000|2022-03-02 09:12:40|||||||||10
1646212370000|2022-03-02 09:12:50|||||||||5
1646212380000|2022-03-02 09:13:00|322.4|322.25|322.4|322.25|322.4|322.25|322.4|322.25|7
1646212390000|2022-03-02 09:13:10|322.45|322.3|322.4|322.2|322.45|322.3|322.4|322.2|34
1646212400000|2022-03-02 09:13:20|322.35|322.25|322.35|322.2|322.35|322.25|322.35|322.2|2
1646212410000|2022-03-02 09:13:30|||||||||5
1646212420000|2022-03-02 09:13:40|||||||||3
1646212430000|2022-03-02 09:13:50|322.4|322.25|322.4|322.25|322.45|322.25|322.4|322.2|7
1646212450000|2022-03-02 09:14:10||322.2||322.2||322.2||322.2|16
1646212460000|2022-03-02 09:14:20|322.35|322.25|322.35|322.2|322.35|322.25|322.35|322.2|2
1646212470000|2022-03-02 09:14:30|||||||||2
1646212480000|2022-03-02 09:14:40|322.4|322.25|322.4|322.25|322.4|322.25|322.4|322.25|11
1646212490000|2022-03-02 09:14:50|322.45|322.3|322.45|322.25|322.45|322.3|322.4|322.25|5
1646212500000|2022-03-02 09:15:00|322.4||322.4||322.4||322.4||0
1646212540000|2022-03-02 09:15:40|322.45|322.3|322.45|322.3|322.45|322.3|322.45|322.3|7
1646212560000|2022-03-02 09:16:00|322.4|322.25|322.4|322.2|322.4|322.25|322.35|322.2|32
1646212570000|2022-03-02 09:16:10||322.25||322.25||322.25||322.25|0
1646212580000|2022-03-02 09:16:20|322.35|322.2|322.4|322.2|322.4|322.2|322.35|322.2|8
1646212590000|2022-03-02 09:16:30||322.25||322.25||322.25||322.25|0
1646212600000|2022-03-02 09:16:40|||||||||10
1646212610000|2022-03-02 09:16:50|||||||||1
1646212620000|2022-03-02 09:17:00||322.2||322.2||322.25||322.2|10
1646212640000|2022-03-02 09:17:20||322.25||322.2||322.25||322.2|0
1646212650000|2022-03-02 09:17:30||322.25||322.25||322.25||322.25|1
1646212660000|2022-03-02 09:17:40|||||||||5
1646212670000|2022-03-02 09:17:50||322.2||322.25||322.25||322.2|12
1646212680000|2022-03-02 09:18:00||322.2||322.2||322.25||322.2|3
1646212690000|2022-03-02 09:18:10|322.35||322.35||322.35||322.35||3
1646212700000|2022-03-02 09:18:20|322.3|322.15|322.3|322.1|322.3|322.15|322.3|322.1|16
1646212710000|2022-03-02 09:18:30|322.25|322.15|322.25|322.05|322.25|322.15|322.25|322.05|26
1646212720000|2022-03-02 09:18:40|322.2||322.2||322.2||322.2||7
1646212730000|2022-03-02 09:18:50|||||||||3
1646212740000|2022-03-02 09:19:00||322||322||322||322|13
1646212750000|2022-03-02 09:19:10|322.15|322.05|322.2|322.05|322.2|322.05|322.15|322.05|22
1646212760000|2022-03-02 09:19:20|||||||||1
1646212770000|2022-03-02 09:19:30|322.25|322.1|322.25|322.1|322.25|322.1|322.25|322.1|7
1646212780000|2022-03-02 09:19:40|322.3|322.15|322.4|322.15|322.4|322.15|322.3|322.15|9
1646212790000|2022-03-02 09:19:50|322.35|322.2|322.25|322.05|322.4|322.2|322.2|322.05|29
1646212800000|2022-03-02 09:20:00|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|0
1646212820000|2022-03-02 09:20:20|322.3|321.7|322.3|321.7|322.3|321.7|322.3|321.7|0
1646212870000|2022-03-02 09:21:10|322.4|321.8|322.4|321.8|322.4|321.8|322.3|321.7|0
1646212880000|2022-03-02 09:21:20|322.3|321.7|322.4|321.8|322.4|321.8|322.3|321.7|0
1646212890000|2022-03-02 09:21:30|322.3|321.7|322.3|321.7|322.3|321.7|322.3|321.7|0
1646212920000|2022-03-02 09:22:00|322.2|321.6|322.3|321.7|322.3|321.7|322.2|321.6|0
1646212960000|2022-03-02 09:22:40|322.2|321.6|322.2|321.6|322.2|321.6|322.1|321.5|0
1646212980000|2022-03-02 09:23:00|322.1|321.5|322.1|321.5|322.1|321.5|322.1|321.5|0
1646212990000|2022-03-02 09:23:10|322|321.4|322|321.4|322|321.4|322|321.4|0
1646213000000|2022-03-02 09:23:20|322.1|321.5|322|321.4|322.1|321.5|321.9|321.3|0
1646213010000|2022-03-02 09:23:30|321.9|321.3|322|321.4|322|321.4|321.9|321.3|0
1646213030000|2022-03-02 09:23:50|322.1|321.5|322.1|321.5|322.1|321.5|322.1|321.5|0
1646213040000|2022-03-02 09:24:00|322|321.4|322|321.4|322|321.4|322|321.4|0
1646213050000|2022-03-02 09:24:10|322.1|321.5|322.1|321.5|322.1|321.5|322.1|321.5|0
1646213060000|2022-03-02 09:24:20|322|321.4|321.9|321.3|322|321.4|321.9|321.3|0
1646213070000|2022-03-02 09:24:30|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|0
1646213080000|2022-03-02 09:24:40|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|0
1646213100000|2022-03-02 09:25:00|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|17
1646213110000|2022-03-02 09:25:10|322|321.4|321.9|321.3|322|321.4|321.9|321.3|0
1646213130000|2022-03-02 09:25:30|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|0
1646213140000|2022-03-02 09:25:40|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|0
1646213150000|2022-03-02 09:25:50|322|321.4|322|321.4|322|321.4|321.9|321.3|0
1646213190000|2022-03-02 09:26:30|321.9|321.3|321.9|321.3|321.9|321.3|321.9|321.3|0
1646213200000|2022-03-02 09:26:40|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|0
1646213210000|2022-03-02 09:26:50|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|0
1646213230000|2022-03-02 09:27:10|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|0
1646213240000|2022-03-02 09:27:20|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|0
1646213250000|2022-03-02 09:27:30|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|0
1646213260000|2022-03-02 09:27:40|322|321.4|322|321.4|322|321.4|322|321.4|0
1646213270000|2022-03-02 09:27:50|321.9|321.3|321.9|321.3|321.9|321.3|321.9|321.3|0
1646213330000|2022-03-02 09:28:50|322|321.4|322|321.4|322|321.4|321.9|321.3|0
1646213350000|2022-03-02 09:29:10|322.1|321.5|322.1|321.5|322.1|321.5|322|321.4|0
1646213370000|2022-03-02 09:29:30|322.2|321.6|322.1|321.5|322.2|321.6|322.1|321.5|0
1646213380000|2022-03-02 09:29:40|322.2|321.6|322.1|321.5|322.2|321.6|322.1|321.5|0
1646213390000|2022-03-02 09:29:50|322.2|321.6|322.3|321.7|322.3|321.7|322.2|321.6|0
1646213400000|2022-03-02 09:30:00|322.2|321.6|322.2|321.6|322.3|321.7|322|321.4|0
1646213410000|2022-03-02 09:30:10|322.3|321.7|322.5|321.9|322.5|321.9|322.3|321.7|0
1646213420000|2022-03-02 09:30:20|322.6|322|322.9|322.3|322.9|322.3|322.5|321.9|0
1646213430000|2022-03-02 09:30:30|323|322.4|323.4|322.8|323.4|322.8|323|322.4|0
1646213440000|2022-03-02 09:30:40|323.5|322.9|323.2|322.6|323.5|322.9|323.2|322.6|0
1646213450000|2022-03-02 09:30:50|323.3|322.7|323.3|322.7|323.4|322.8|323.3|322.7|0
1646213460000|2022-03-02 09:31:00|323.2|322.6|323|322.4|323.2|322.6|323|322.4|0
1646213470000|2022-03-02 09:31:10|323.1|322.5|323.3|322.7|323.3|322.7|323.1|322.5|0
1646213480000|2022-03-02 09:31:20|323.2|322.6|323.4|322.8|323.5|322.9|323.2|322.6|0
1646213490000|2022-03-02 09:31:30|323.3|322.7|323.4|322.8|323.4|322.8|323.3|322.7|0
1646213500000|2022-03-02 09:31:40|323.3|322.7|323.2|322.6|323.3|322.7|323.2|322.6|0
1646213510000|2022-03-02 09:31:50|323.3|322.7|323.2|322.6|323.4|322.8|323.2|322.6|0
1646213520000|2022-03-02 09:32:00|323.3|322.7|323.2|322.6|323.3|322.7|323.1|322.5|0
1646213530000|2022-03-02 09:32:10|323.1|322.5|323.1|322.5|323.2|322.6|323|322.4|0
1646213540000|2022-03-02 09:32:20|323|322.4|323|322.4|323.1|322.5|323|322.4|0
1646213550000|2022-03-02 09:32:30|322.9|322.3|322.9|322.3|323|322.4|322.9|322.3|0
1646213560000|2022-03-02 09:32:40|322.8|322.2|322.8|322.2|322.8|322.2|322.8|322.2|0
1646213570000|2022-03-02 09:32:50|322.7|322.1|322.8|322.2|322.8|322.2|322.7|322.1|0
1646213580000|2022-03-02 09:33:00|322.7|322.1|322.8|322.2|322.8|322.2|322.7|322.1|0
1646213590000|2022-03-02 09:33:10|322.9|322.3|323|322.4|323|322.4|322.9|322.3|0
1646213600000|2022-03-02 09:33:20|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|0
1646213610000|2022-03-02 09:33:30|322.8|322.2|322.8|322.2|322.8|322.2|322.7|322.1|0
1646213620000|2022-03-02 09:33:40|322.9|322.3|322.9|322.3|322.9|322.3|322.8|322.2|0
1646213630000|2022-03-02 09:33:50|322.8|322.2|322.9|322.3|322.9|322.3|322.8|322.2|0
1646213640000|2022-03-02 09:34:00|322.8|322.2|322.9|322.3|322.9|322.3|322.8|322.2|0
1646213650000|2022-03-02 09:34:10|322.8|322.2|322.9|322.3|322.9|322.3|322.8|322.2|0
1646213660000|2022-03-02 09:34:20|323|322.4|323|322.4|323.1|322.5|323|322.4|0
1646213670000|2022-03-02 09:34:30|322.9|322.3|323|322.4|323|322.4|322.9|322.3|0
1646213690000|2022-03-02 09:34:50|322.9|322.3|322.8|322.2|323|322.4|322.8|322.2|0
1646213700000|2022-03-02 09:35:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|0
1646213710000|2022-03-02 09:35:10|322.8|322.2|322.6|322|322.8|322.2|322.6|322|0
1646213720000|2022-03-02 09:35:20|322.5|321.9|322.6|322|322.6|322|322.5|321.9|0
1646213730000|2022-03-02 09:35:30|322.7|322.1|322.7|322.1|322.8|322.2|322.7|322.1|0
1646213740000|2022-03-02 09:35:40|322.8|322.2|322.8|322.2|322.9|322.3|322.7|322.1|0
1646213750000|2022-03-02 09:35:50|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|0
1646213760000|2022-03-02 09:36:00|322.8|322.2|322.8|322.2|322.9|322.3|322.8|322.2|0
1646213770000|2022-03-02 09:36:10|322.7|322.1|322.7|322.1|322.8|322.2|322.7|322.1|0
1646213780000|2022-03-02 09:36:20|322.8|322.2|322.8|322.2|322.8|322.2|322.7|322.1|0
1646213790000|2022-03-02 09:36:30|322.7|322.1|322.8|322.2|322.8|322.2|322.7|322.1|0
1646213800000|2022-03-02 09:36:40|322.9|322.3|322.8|322.2|322.9|322.3|322.8|322.2|0
1646213810000|2022-03-02 09:36:50|322.9|322.3|322.9|322.3|322.9|322.3|322.8|322.2|0
1646213820000|2022-03-02 09:37:00|322.8|322.2|322.9|322.3|323|322.4|322.8|322.2|0
1646213830000|2022-03-02 09:37:10|323|322.4|323|322.4|323|322.4|322.9|322.3|0
1646213840000|2022-03-02 09:37:20|323.1|322.5|323.1|322.5|323.1|322.5|323|322.4|0
1646213850000|2022-03-02 09:37:30|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|0
1646213860000|2022-03-02 09:37:40|323|322.4|323.1|322.5|323.1|322.5|323|322.4|0
1646213880000|2022-03-02 09:38:00|323|322.4|323|322.4|323.1|322.5|323|322.4|0
1646213890000|2022-03-02 09:38:10|322.9|322.3|323|322.4|323|322.4|322.9|322.3|0
1646213900000|2022-03-02 09:38:20|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1646213910000|2022-03-02 09:38:30|323|322.4|323|322.4|323.1|322.5|323|322.4|0
1646213930000|2022-03-02 09:38:50|322.9|322.3|323|322.4|323|322.4|322.9|322.3|0
1646213940000|2022-03-02 09:39:00|322.9|322.3|322.9|322.3|323|322.4|322.9|322.3|0
1646213950000|2022-03-02 09:39:10|323|322.4|322.9|322.3|323|322.4|322.9|322.3|0
1646213960000|2022-03-02 09:39:20|323|322.4|323|322.4|323|322.4|323|322.4|0
1646213970000|2022-03-02 09:39:30|323.1|322.5|323|322.4|323.1|322.5|323|322.4|0
1646213980000|2022-03-02 09:39:40|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1646214010000|2022-03-02 09:40:10|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.6|0
1646214020000|2022-03-02 09:40:20|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1646214030000|2022-03-02 09:40:30|323.2|322.6|323.2|322.6|323.2|322.6|323.1|322.5|0
1646214040000|2022-03-02 09:40:40|323.1|322.5|323.2|322.6|323.2|322.6|323.1|322.5|0
1646214060000|2022-03-02 09:41:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1646214070000|2022-03-02 09:41:10|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|0
1646214080000|2022-03-02 09:41:20|323.2|322.6|323.2|322.6|323.2|322.6|323.1|322.5|0
1646214090000|2022-03-02 09:41:30|323.1|322.5|323.2|322.6|323.2|322.6|323.1|322.5|0
1646214100000|2022-03-02 09:41:40|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1646214110000|2022-03-02 09:41:50|323.2|322.6|323.2|322.6|323.2|322.6|323.1|322.5|0
1646214120000|2022-03-02 09:42:00|323.1|322.5|323.2|322.6|323.2|322.6|323.1|322.5|0
1646214130000|2022-03-02 09:42:10|323.1|322.5|323.2|322.6|323.2|322.6|323.1|322.5|0
1646214140000|2022-03-02 09:42:20|323.1|322.5|323.2|322.6|323.2|322.6|323.1|322.5|0
1646214160000|2022-03-02 09:42:40|323.3|322.7|323.3|322.7|323.3|322.7|323.3|322.7|0
1646214180000|2022-03-02 09:43:00|323.4|322.8|323.3|322.7|323.4|322.8|323.3|322.7|0
1646214190000|2022-03-02 09:43:10|323.4|322.8|323.2|322.6|323.4|322.8|323.2|322.6|0
1646214200000|2022-03-02 09:43:20|323.3|322.7|323.3|322.7|323.3|322.7|323.2|322.6|0
1646214210000|2022-03-02 09:43:30|323.4|322.8|323.3|322.7|323.4|322.8|323.3|322.7|0
1646214220000|2022-03-02 09:43:40|323.4|322.8|323.3|322.7|323.4|322.8|323.3|322.7|0
1646214230000|2022-03-02 09:43:50|323.4|322.8|323.4|322.8|323.4|322.8|323.3|322.7|0
1646214240000|2022-03-02 09:44:00|323.3|322.7|323.4|322.8|323.4|322.8|323.3|322.7|0
1646214250000|2022-03-02 09:44:10|323.3|322.7|323.3|322.7|323.4|322.8|323.3|322.7|0
1646214260000|2022-03-02 09:44:20|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|0
1646214270000|2022-03-02 09:44:30|323.3|322.7|323.3|322.7|323.4|322.8|323.3|322.7|0
1646214280000|2022-03-02 09:44:40|323.4|322.8|323.4|322.8|323.4|322.8|323.3|322.7|0
1646214290000|2022-03-02 09:44:50|323.3|322.7|323.3|322.7|323.3|322.7|323.3|322.7|0
1646214300000|2022-03-02 09:45:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|0
1646214310000|2022-03-02 09:45:10|323.3|322.7|323.4|322.8|323.4|322.8|323.3|322.7|0
1646214320000|2022-03-02 09:45:20|323.3|322.7|323.3|322.7|323.4|322.8|323.3|322.7|0
1646214340000|2022-03-02 09:45:40|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.6|0
1646214360000|2022-03-02 09:46:00|323.3|322.7|323.2|322.6|323.3|322.7|323.2|322.6|0
1646214370000|2022-03-02 09:46:10|323.3|322.7|323.3|322.7|323.3|322.7|323.3|322.7|0
1646214390000|2022-03-02 09:46:30|323.4|322.8|323.4|322.8|323.4|322.8|323.3|322.7|0
1646214430000|2022-03-02 09:47:10|323.3|322.7|323.3|322.7|323.4|322.8|323.3|322.7|0
1646214440000|2022-03-02 09:47:20|323.4|322.8|323.4|322.8|323.5|322.9|323.4|322.8|0
1646214460000|2022-03-02 09:47:40|323.5|322.9|323.5|322.9|323.5|322.9|323.5|322.9|0
1646214470000|2022-03-02 09:47:50|323.6|323|323.6|323|323.6|323|323.6|323|0
1646214480000|2022-03-02 09:48:00|323.7|323.1|323.8|323.2|323.8|323.2|323.7|323.1|0
1646214490000|2022-03-02 09:48:10|323.7|323.1|323.8|323.2|323.8|323.2|323.7|323.1|0
1646214500000|2022-03-02 09:48:20|323.7|323.1|323.8|323.2|323.8|323.2|323.7|323.1|0
1646214520000|2022-03-02 09:48:40|323.7|323.1|323.8|323.2|323.8|323.2|323.7|323.1|0
1646214530000|2022-03-02 09:48:50|323.9|323.3|323.9|323.3|323.9|323.3|323.8|323.2|0
1646214540000|2022-03-02 09:49:00|324|323.4|324|323.4|324|323.4|323.9|323.3|0
1646214550000|2022-03-02 09:49:10|323.9|323.3|323.9|323.3|323.9|323.3|323.9|323.3|0
1646214600000|2022-03-02 09:50:00|323.05|322.75|323.05|322.8|323.1|322.85|323|322.75|1
1646214610000|2022-03-02 09:50:10|323.1|322.85|323.05|322.8|323.1|322.9|323.05|322.8|0
1646214620000|2022-03-02 09:50:20|323|322.85|323.05|322.9|323.05|322.9|323|322.8|3
1646214630000|2022-03-02 09:50:30|323.1||323.1||323.1||323.1||1
1646214640000|2022-03-02 09:50:40|323.15|322.95|323.15|322.95|323.15|322.95|323.15|322.95|2
1646214660000|2022-03-02 09:51:00|323.1|322.9|323.05|322.85|323.15|322.95|323.05|322.85|2
1646214670000|2022-03-02 09:51:10|323.1|322.9|323.15|322.95|323.15|322.95|323.1|322.85|1
1646214680000|2022-03-02 09:51:20|323.2|322.9|323.1|322.95|323.2|322.95|323.1|322.9|1
1646214690000|2022-03-02 09:51:30||322.9||322.9||322.9||322.85|0
1646214700000|2022-03-02 09:51:40|323.05|322.85|323.1|322.9|323.1|322.9|323.05|322.85|0
1646214710000|2022-03-02 09:51:50||322.95||322.95||322.95||322.9|0
1646214720000|2022-03-02 09:52:00|323.05|322.9|323.15|322.95|323.15|322.95|323.05|322.9|1
1646214750000|2022-03-02 09:52:30|323.2|323|323.2|323|323.2|323|323.2|323|2
1646214760000|2022-03-02 09:52:40|323.25|323.05|323.25|323.05|323.25|323.05|323.25|323|1
1646214770000|2022-03-02 09:52:50|323.2||323.25||323.25||323.2||3
1646214780000|2022-03-02 09:53:00|323.2|323|323.15|322.95|323.2|323|323.15|322.95|3
1646214790000|2022-03-02 09:53:10|323.1|322.9|323.15|322.95|323.15|322.95|323.1|322.9|1
1646214810000|2022-03-02 09:53:30||322.9||322.95||322.95||322.9|0
1646214820000|2022-03-02 09:53:40|323.1|322.9|323.15|322.95|323.15|322.95|323.1|322.9|0
1646214830000|2022-03-02 09:53:50||322.9||322.9||322.95||322.9|0
1646214840000|2022-03-02 09:54:00||322.95||322.95||322.95||322.9|0
1646214850000|2022-03-02 09:54:10||322.9||322.95||322.95||322.9|0
1646214870000|2022-03-02 09:54:30|323.2||323.2||323.2||323.2||0
1646214880000|2022-03-02 09:54:40|323.15|323.05|323.2|323.05|323.2|323.05|323.15|323.05|1
1646214890000|2022-03-02 09:54:50|323.25||323.25||323.25||323.25||5
1646214900000|2022-03-02 09:55:00|323.2|323|323.2|323|323.25|323.05|323.2|323|4
1646214910000|2022-03-02 09:55:10|323.15||323.15||323.15||323.15||0
1646214920000|2022-03-02 09:55:20|323.2|322.95|323.2|323|323.2|323|323.2|322.95|4
1646214930000|2022-03-02 09:55:30|323.15||323.2||323.2||323.15||0
1646214940000|2022-03-02 09:55:40|323.15||323.15||323.15||323.15||0
1646214950000|2022-03-02 09:55:50|323.2||323.2||323.2||323.2||0
1646214960000|2022-03-02 09:56:00|323.15||323.15||323.15||323.15||0
1646214980000|2022-03-02 09:56:20|323.1|322.95|323.2|323|323.2|323.05|323.1|322.9|4
1646214990000|2022-03-02 09:56:30|323.15|323.05|323.2|323|323.2|323.05|323.15|323|1
1646215000000|2022-03-02 09:56:40|323.15|323.05|323.15|323|323.2|323.05|323.15|323|1
1646215010000|2022-03-02 09:56:50|323.2||323.15||323.2||323.15||0
1646215020000|2022-03-02 09:57:00|323.1|322.95|323.15|322.95|323.15|322.95|323.1|322.95|3
1646215030000|2022-03-02 09:57:10||323||323||323||322.95|0
1646215040000|2022-03-02 09:57:20|323.2|322.95|323.2|323|323.2|323|323.2|322.95|1
1646215050000|2022-03-02 09:57:30|323.15||323.15||323.2||323.15||0
1646215060000|2022-03-02 09:57:40|323.1|322.95|323.15|322.95|323.15|323|323.1|322.95|3
1646215070000|2022-03-02 09:57:50|323.2|323|323.2|323|323.2|323|323.2|323|0
1646215090000|2022-03-02 09:58:10||323.05||323||323.05||323|0
1646215100000|2022-03-02 09:58:20|323.15||323.15||323.15||323.15||0
1646215110000|2022-03-02 09:58:30|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|1
1646215120000|2022-03-02 09:58:40|323.15||323.15||323.15||323.15||0
1646215130000|2022-03-02 09:58:50|323.1||323.1||323.1||323.1||1
1646215140000|2022-03-02 09:59:00|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.85|3
1646215150000|2022-03-02 09:59:10|323.1|322.95|323.1|322.9|323.1|322.95|323.1|322.9|0
1646215160000|2022-03-02 09:59:20|323.05|322.95|323.1|322.9|323.1|322.95|323.05|322.9|0
1646215170000|2022-03-02 09:59:30||322.95||322.9||322.95||322.9|0
1646215180000|2022-03-02 09:59:40|323.15|322.95|323.15|323|323.15|323|323.15|322.95|1
1646215190000|2022-03-02 09:59:50|323.2||323.15||323.2||323.15||2
1646215200000|2022-03-02 10:00:00|323.2||323.2||323.2||323.15||3
1646215220000|2022-03-02 10:00:20|323.15||323.2||323.2||323.15||0
1646215230000|2022-03-02 10:00:30|323.15||323.2||323.2||323.15||0
1646215240000|2022-03-02 10:00:40|323.25|323.05|323.25|323.1|323.25|323.1|323.25|323.05|2
1646215250000|2022-03-02 10:00:50|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|10
1646215260000|2022-03-02 10:01:00|323.15|323|323.15|323|323.15|323|323.15|323|2
1646215270000|2022-03-02 10:01:10||322.95||322.95||322.95||322.95|1
1646215280000|2022-03-02 10:01:20|323.1|323|323.1|322.95|323.15|323|323.1|322.9|1
1646215290000|2022-03-02 10:01:30|323.15||323.1||323.15||323.1||1
1646215300000|2022-03-02 10:01:40|323.05|322.9|323|322.85|323.05|322.9|323|322.85|4
1646215310000|2022-03-02 10:01:50|323.05||323||323.05||323||3
1646215320000|2022-03-02 10:02:00|322.95|322.8|323|322.85|323|322.85|322.95|322.8|4
1646215330000|2022-03-02 10:02:10|323.05|322.8|323|322.85|323.05|322.85|323|322.8|0
1646215340000|2022-03-02 10:02:20|322.95|322.8|323|322.8|323|322.8|322.95|322.8|2
1646215350000|2022-03-02 10:02:30|322.95|322.85|322.95|322.8|323|322.85|322.95|322.8|0
1646215360000|2022-03-02 10:02:40|323||323||323||322.95||2
1646215370000|2022-03-02 10:02:50|322.95|322.85|323.05|322.85|323.05|322.85|322.95|322.85|2
1646215380000|2022-03-02 10:03:00|323||323||323.05||323||0
1646215390000|2022-03-02 10:03:10|322.95|322.8|323|322.85|323|322.85|322.95|322.8|3
1646215400000|2022-03-02 10:03:20|323.05|322.8|323|322.85|323.05|322.85|323|322.8|2
1646215410000|2022-03-02 10:03:30|323.05|322.9|323|322.85|323.05|322.9|323|322.85|3
1646215420000|2022-03-02 10:03:40||322.8||322.8||322.8||322.8|2
1646215430000|2022-03-02 10:03:50|323.05|322.85|323|322.85|323.05|322.9|323|322.85|6
1646215440000|2022-03-02 10:04:00|323.05||323.05||323.05||323||1
1646215450000|2022-03-02 10:04:10|323.1|322.9|323.05|322.9|323.1|322.9|323.05|322.9|0
1646215460000|2022-03-02 10:04:20|323|322.85|323|322.85|323.05|322.9|323|322.85|8
1646215470000|2022-03-02 10:04:30|322.95|322.8|323|322.85|323|322.85|322.95|322.8|3
1646215480000|2022-03-02 10:04:40||322.8||322.8||322.8||322.8|3
1646215490000|2022-03-02 10:04:50|322.95|322.85|322.9|322.75|322.95|322.85|322.9|322.75|5
1646215500000|2022-03-02 10:05:00|322.95|322.8|322.95|322.8|322.95|322.8|322.95|322.75|4
1646215510000|2022-03-02 10:05:10|323|322.85|322.95|322.75|323|322.85|322.95|322.75|4
1646215520000|2022-03-02 10:05:20||322.8||322.8||322.8||322.75|1
1646215530000|2022-03-02 10:05:30|323||323||323||322.95||1
1646215540000|2022-03-02 10:05:40|322.95|322.85|323|322.85|323|322.85|322.95|322.8|0
1646215550000|2022-03-02 10:05:50||322.8||322.85||322.85||322.8|1
1646215560000|2022-03-02 10:06:00||322.8||322.85||322.85||322.8|1
1646215580000|2022-03-02 10:06:20|||||||||1
1646215600000|2022-03-02 10:06:40|||||||||1
1646215610000|2022-03-02 10:06:50|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.9|3
1646215620000|2022-03-02 10:07:00|323|322.85|323|322.85|323|322.85|323|322.85|4
1646215630000|2022-03-02 10:07:10|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.9|0
1646215640000|2022-03-02 10:07:20|323.1|322.95|323.1|322.9|323.1|322.95|323.1|322.9|4
1646215650000|2022-03-02 10:07:30|323.05||323.05||323.1||323.05||0
1646215660000|2022-03-02 10:07:40|323|322.85|323.05|322.9|323.1|322.9|323|322.85|3
1646215670000|2022-03-02 10:07:50|323.1||323.05||323.1||323.05||0
1646215680000|2022-03-02 10:08:00|323.1||323.05||323.1||323.05||0
1646215690000|2022-03-02 10:08:10|323|322.85|323.05|322.85|323.05|322.85|323|322.85|4
1646215700000|2022-03-02 10:08:20|323.1|322.9|323.05|322.9|323.1|322.9|323.05|322.9|0
1646215720000|2022-03-02 10:08:40|323.1|322.95|323.1|322.95|323.15|322.95|323.1|322.9|1
1646215730000|2022-03-02 10:08:50|323.15||323.1||323.15||323.1||0
1646215740000|2022-03-02 10:09:00|323.15||323.1||323.15||323.1||2
1646215760000|2022-03-02 10:09:20|323.15||323.15||323.15||323.1||0
1646215770000|2022-03-02 10:09:30|323.1|323|323.1|322.95|323.1|323|323.1|322.95|2
1646215790000|2022-03-02 10:09:50|323.15|323|323.15|323|323.15|323|323.15|323|4
1646215800000|2022-03-02 10:10:00|323.2|323.05|323.25|323.05|323.25|323.05|323.2|323.05|2
1646215810000|2022-03-02 10:10:10||323.1||323.1||323.1||323.1|0
1646215820000|2022-03-02 10:10:20|323.2|323.05|323.2|323|323.25|323.05|323.2|323|8
1646215830000|2022-03-02 10:10:30|323.15|322.95|323.1|322.95|323.15|322.95|323.1|322.95|4
1646215840000|2022-03-02 10:10:40|323.15|322.9|323.05|322.9|323.15|322.9|323.05|322.85|2
1646215850000|2022-03-02 10:10:50|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|2
1646215860000|2022-03-02 10:11:00|323.15||323.1||323.15||323.1||0
1646215870000|2022-03-02 10:11:10|323.05|322.9|323.05|322.9|323.05|322.9|323.05|322.9|3
1646215880000|2022-03-02 10:11:20|323|322.85|323|322.85|323.05|322.85|323|322.85|8
1646215890000|2022-03-02 10:11:30|323.05|322.9|323.1|322.9|323.1|322.9|323.05|322.85|8
1646215900000|2022-03-02 10:11:40|323.05||323.05||323.1||323.05||0
1646215910000|2022-03-02 10:11:50|323.1||323.05||323.1||323.05||0
1646215920000|2022-03-02 10:12:00||322.85||322.85||322.9||322.85|0
1646215930000|2022-03-02 10:12:10||322.9||322.85||322.9||322.85|4
1646215940000|2022-03-02 10:12:20|323|322.9|323.05|322.9|323.05|322.9|323|322.9|0
1646215950000|2022-03-02 10:12:30||322.85||322.9||322.9||322.85|1
1646215970000|2022-03-02 10:12:50|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.9|6
1646215980000|2022-03-02 10:13:00|323.15||323.1||323.15||323.1||0
1646215990000|2022-03-02 10:13:10|323.15|323|323.15|323|323.15|323|323.15|322.95|0
1646216000000|2022-03-02 10:13:20|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|2
1646216020000|2022-03-02 10:13:40|323.15||323.15||323.15||323.15||1
1646216030000|2022-03-02 10:13:50|323.1|323|323.2|323|323.2|323|323.1|323|2
1646216040000|2022-03-02 10:14:00|323.15|323.05|323.2|323.05|323.2|323.05|323.15|323.05|0
1646216050000|2022-03-02 10:14:10|||||||||1
1646216060000|2022-03-02 10:14:20|323.15|323|323.15|323|323.2|323|323.15|323|3
1646216070000|2022-03-02 10:14:30|323.2|323.05|323.2|323|323.2|323.05|323.15|323|0
1646216080000|2022-03-02 10:14:40|323.15||323.15||323.2||323.15||0
1646216090000|2022-03-02 10:14:50|323.2|322.95|323.2|323|323.2|323|323.15|322.95|0
1646216100000|2022-03-02 10:15:00|323.25|323.05|323.25|323.1|323.25|323.1|323.25|323|3
1646216110000|2022-03-02 10:15:10|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|1
1646216120000|2022-03-02 10:15:20|323.35|323.1|323.3|323.15|323.35|323.15|323.3|323.1|4
1646216130000|2022-03-02 10:15:30|323.25|323.1|323.3|323.1|323.3|323.1|323.25|323.05|2
1646216140000|2022-03-02 10:15:40|323.25|323.05|323.2|323.05|323.3|323.05|323.2|323.05|0
1646216150000|2022-03-02 10:15:50|323.25|323.1|323.2|323.05|323.25|323.1|323.2|323.05|1
1646216160000|2022-03-02 10:16:00|323.25|323.1|323.25|323.05|323.25|323.1|323.2|323.05|1
1646216170000|2022-03-02 10:16:10|323.2||323.25||323.25||323.2||2
1646216180000|2022-03-02 10:16:20|323.3|323.1|323.25|323.1|323.3|323.15|323.25|323.1|1
1646216190000|2022-03-02 10:16:30|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|0
1646216200000|2022-03-02 10:16:40||323.1||323.1||323.15||323.1|4
1646216210000|2022-03-02 10:16:50|323.35|323.15|323.3|323.1|323.35|323.15|323.3|323.1|1
1646216220000|2022-03-02 10:17:00|323.35|323.15|323.35|323.15|323.35|323.15|323.35|323.15|1
1646216230000|2022-03-02 10:17:10|323.4|323.2|323.4|323.25|323.4|323.25|323.4|323.2|2
1646216240000|2022-03-02 10:17:20|323.45|323.3|323.45|323.25|323.45|323.3|323.4|323.25|7
1646216250000|2022-03-02 10:17:30|323.5|323.3|323.5|323.35|323.5|323.35|323.5|323.3|5
1646216260000|2022-03-02 10:17:40|323.45|323.3|323.5|323.35|323.5|323.35|323.45|323.3|6
1646216270000|2022-03-02 10:17:50|323.45|323.3|323.45|323.3|323.5|323.3|323.45|323.3|1
1646216280000|2022-03-02 10:18:00|323.4|323.2|323.45|323.25|323.45|323.25|323.4|323.2|3
1646216290000|2022-03-02 10:18:10|323.4|323.3|323.5|323.3|323.5|323.35|323.4|323.25|2
1646216300000|2022-03-02 10:18:20|323.55|323.35|323.55|323.35|323.55|323.35|323.5|323.35|8
1646216310000|2022-03-02 10:18:30|323.5|323.4|323.6|323.4|323.6|323.4|323.5|323.4|6
1646216320000|2022-03-02 10:18:40|323.65|323.45|323.65|323.45|323.65|323.45|323.65|323.45|6
1646216330000|2022-03-02 10:18:50|323.6|323.4|323.65|323.4|323.65|323.45|323.6|323.4|3
1646216340000|2022-03-02 10:19:00|323.6|323.45|323.6|323.4|323.6|323.45|323.55|323.4|0
1646216350000|2022-03-02 10:19:10|323.55|323.45|323.6|323.4|323.6|323.45|323.55|323.4|1
1646216360000|2022-03-02 10:19:20|323.55|323.35|323.55|323.35|323.55|323.35|323.55|323.35|3
1646216370000|2022-03-02 10:19:30|323.5|323.3|323.45|323.3|323.5|323.3|323.45|323.25|0
1646216380000|2022-03-02 10:19:40|323.4|323.25|323.45|323.25|323.45|323.25|323.4|323.25|3
1646216390000|2022-03-02 10:19:50|323.5|323.3|323.55|323.35|323.55|323.35|323.5|323.3|1
1646216400000|2022-03-02 10:20:00|323.5|323.3|323.5|323.3|323.5|323.3|323.5|323.3|0
1646216410000|2022-03-02 10:20:10||323.35||323.3||323.35||323.3|0
1646216420000|2022-03-02 10:20:20|323.55|323.35|323.55|323.35|323.55|323.35|323.55|323.3|0
1646216430000|2022-03-02 10:20:30|323.5||323.55||323.55||323.5||0
1646216440000|2022-03-02 10:20:40|323.5|323.3|323.45|323.25|323.5|323.3|323.45|323.25|2
1646216450000|2022-03-02 10:20:50|323.4|323.2|323.45|323.25|323.45|323.25|323.4|323.2|0
1646216460000|2022-03-02 10:21:00|323.4||323.45||323.45||323.4||0
1646216480000|2022-03-02 10:21:20|323.4|323.2|323.5|323.35|323.55|323.35|323.4|323.2|5
1646216490000|2022-03-02 10:21:30|323.55|323.4|323.6|323.4|323.6|323.4|323.55|323.4|5
1646216500000|2022-03-02 10:21:40|323.65|323.45|323.6|323.4|323.65|323.45|323.6|323.4|2
1646216510000|2022-03-02 10:21:50|323.65|323.45|323.65|323.45|323.65|323.45|323.65|323.45|2
1646216520000|2022-03-02 10:22:00|323.6|323.35|323.6|323.4|323.6|323.4|323.55|323.35|4
1646216530000|2022-03-02 10:22:10|323.55||323.6||323.6||323.55||0
1646216540000|2022-03-02 10:22:20|323.55||323.6||323.6||323.55||1
1646216550000|2022-03-02 10:22:30|323.65|323.45|323.6|323.45|323.65|323.45|323.6|323.4|0
1646216560000|2022-03-02 10:22:40|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|4
1646216570000|2022-03-02 10:22:50|323.5|323.35|323.55|323.35|323.55|323.35|323.5|323.35|1
1646216610000|2022-03-02 10:23:30|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.35|0
1646216630000|2022-03-02 10:23:50|323.55||323.6||323.6||323.55||0
1646216640000|2022-03-02 10:24:00|323.55||323.55||323.6||323.55||1
1646216650000|2022-03-02 10:24:10|323.6||323.6||323.6||323.6||0
1646216660000|2022-03-02 10:24:20||323.45||323.45||323.45||323.45|1
1646216670000|2022-03-02 10:24:30||323.4||323.4||323.4||323.4|2
1646216680000|2022-03-02 10:24:40|323.55|323.45|323.6|323.45|323.6|323.45|323.55|323.45|0
1646216690000|2022-03-02 10:24:50|||||||||1
1646216700000|2022-03-02 10:25:00|||||||||1
1646216710000|2022-03-02 10:25:10||323.4||323.45||323.45||323.4|2
1646216720000|2022-03-02 10:25:20||323.4||323.45||323.45||323.4|3
1646216730000|2022-03-02 10:25:30|323.65||323.6||323.65||323.6||0
1646216740000|2022-03-02 10:25:40|||||||||1
1646216750000|2022-03-02 10:25:50|323.55|323.35|323.55|323.35|323.55|323.35|323.55|323.35|2
1646216760000|2022-03-02 10:26:00|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|0
1646216770000|2022-03-02 10:26:10|323.55|323.3|323.4|323.2|323.6|323.3|323.4|323.2|20
1646216780000|2022-03-02 10:26:20|323.35|323.25|323.4|323.25|323.4|323.25|323.35|323.15|17
1646216790000|2022-03-02 10:26:30|323.3|323.2|323.3|323.15|323.3|323.2|323.3|323.1|22
1646216800000|2022-03-02 10:26:40|323.25|323.1|323.15|323|323.3|323.15|323.15|322.95|25
1646216810000|2022-03-02 10:26:50|323.1|322.95|323|322.8|323.1|322.95|323|322.8|17
1646216850000|2022-03-02 10:27:30|322.95||323||323||322.95||0
1646216870000|2022-03-02 10:27:50|322.95||322.95||323||322.95||1
1646216880000|2022-03-02 10:28:00|323||322.95||323||322.95||0
1646216890000|2022-03-02 10:28:10|323||323||323||323||0
1646216900000|2022-03-02 10:28:20|322.95||323||323||322.95||0
1646216910000|2022-03-02 10:28:30|322.95||323||323||322.95||1
1646216920000|2022-03-02 10:28:40|323.05|322.85|323.05|322.85|323.05|322.85|323.05|322.85|0
1646216930000|2022-03-02 10:28:50|323.1|322.9|323.05|322.9|323.1|322.9|323.05|322.9|0
1646216940000|2022-03-02 10:29:00|323.1||323.1||323.1||323.1||2
1646216950000|2022-03-02 10:29:10|||||||||1
1646216960000|2022-03-02 10:29:20|323.15|322.95|323.15|323|323.15|323|323.15|322.95|0
1646216970000|2022-03-02 10:29:30|323.2|322.9|323.15|322.95|323.2|322.95|323.15|322.9|4
1646216980000|2022-03-02 10:29:40|323.2||323.15||323.2||323.15||0
1646216990000|2022-03-02 10:29:50|323.2|323|323.2|323|323.2|323|323.15|323|2
1646217000000|2022-03-02 10:30:00|323.15|323.05|323.25|323.05|323.25|323.05|323.15|323.05|5
1646217010000|2022-03-02 10:30:10|323.3|323.1|323.3|323.1|323.3|323.1|323.25|323.1|4
1646217020000|2022-03-02 10:30:20|323.25||323.3||323.3||323.25||0
1646217030000|2022-03-02 10:30:30||323.15||323.15||323.15||323.15|0
1646217040000|2022-03-02 10:30:40|323.35||323.35||323.35||323.35||2
1646217050000|2022-03-02 10:30:50|323.3||323.35||323.35||323.3||1
1646217060000|2022-03-02 10:31:00|323.3||323.3||323.3||323.3||0
1646217070000|2022-03-02 10:31:10|323.35||323.35||323.35||323.35||2
1646217080000|2022-03-02 10:31:20|323.3||323.3||323.3||323.3||0
1646217090000|2022-03-02 10:31:30|323.35||323.3||323.35||323.3||1
1646217100000|2022-03-02 10:31:40|323.35||323.3||323.35||323.3||0
1646217110000|2022-03-02 10:31:50|323.35||323.3||323.35||323.3||0
1646217120000|2022-03-02 10:32:00|323.35||323.35||323.35||323.3||0
1646217130000|2022-03-02 10:32:10|323.3||323.3||323.35||323.3||0
1646217140000|2022-03-02 10:32:20|323.35||323.35||323.35||323.3||0
1646217150000|2022-03-02 10:32:30|323.3||323.35||323.35||323.3||0
1646217160000|2022-03-02 10:32:40|323.3||323.3||323.35||323.3||0
1646217170000|2022-03-02 10:32:50|||||||||1
1646217180000|2022-03-02 10:33:00|323.35|323.2|323.3|323.15|323.35|323.2|323.3|323.15|1
1646217190000|2022-03-02 10:33:10||323.1||323.15||323.15||323.1|2
1646217200000|2022-03-02 10:33:20|323.25|323.1|323.3|323.15|323.3|323.15|323.25|323.1|1
1646217210000|2022-03-02 10:33:30|323.35|323.1|323.3|323.1|323.35|323.1|323.3|323.1|2
1646217230000|2022-03-02 10:33:50|323.25||323.25||323.25||323.25||0
1646217260000|2022-03-02 10:34:20||323.05||323.1||323.1||323.05|2
1646217270000|2022-03-02 10:34:30|323.2|323.05|323.25|323.05|323.25|323.1|323.2|323.05|0
1646217280000|2022-03-02 10:34:40|323.3|323.1|323.3|323.1|323.3|323.1|323.3|323.05|0
1646217290000|2022-03-02 10:34:50||323.15||323.1||323.15||323.1|0
1646217300000|2022-03-02 10:35:00|323.35|323.15|323.3|323.15|323.35|323.15|323.3|323.1|0
1646217310000|2022-03-02 10:35:10|323.35||323.35||323.35||323.35||0
1646217320000|2022-03-02 10:35:20||323.2||323.2||323.2||323.15|0
1646217330000|2022-03-02 10:35:30|323.4|323.25|323.4|323.2|323.4|323.25|323.35|323.2|0
1646217340000|2022-03-02 10:35:40|323.35|323.25|323.4|323.2|323.4|323.25|323.35|323.2|0
1646217350000|2022-03-02 10:35:50|323.35|323.25|323.4|323.25|323.4|323.25|323.35|323.2|0
1646217360000|2022-03-02 10:36:00|323.35|323.15|323.35|323.2|323.35|323.2|323.35|323.15|4
1646217370000|2022-03-02 10:36:10|323.4||323.4||323.4||323.4||2
1646217380000|2022-03-02 10:36:20||323.25||323.2||323.25||323.2|0
1646217390000|2022-03-02 10:36:30||323.25||323.2||323.25||323.2|0
1646217400000|2022-03-02 10:36:40||323.25||323.2||323.25||323.2|0
1646217410000|2022-03-02 10:36:50||323.25||323.2||323.25||323.2|0
1646217420000|2022-03-02 10:37:00||323.25||323.2||323.25||323.2|0
1646217430000|2022-03-02 10:37:10|323.35||323.4||323.4||323.35||0
1646217450000|2022-03-02 10:37:30|323.35||323.35||323.35||323.35||0
1646217460000|2022-03-02 10:37:40||323.15||323.15||323.15||323.1|2
1646217470000|2022-03-02 10:37:50|323.3|323.1|323.3|323.1|323.3|323.15|323.3|323.1|0
1646217480000|2022-03-02 10:38:00|323.35|323.15|323.3|323.1|323.35|323.15|323.3|323.1|0
1646217490000|2022-03-02 10:38:10|323.35||323.3||323.35||323.3||0
1646217500000|2022-03-02 10:38:20|323.25|323.05|323.25|323.05|323.25|323.05|323.25|323.05|0
1646217510000|2022-03-02 10:38:30|323.2|323|323.25|323.05|323.25|323.05|323.2|323|0
1646217520000|2022-03-02 10:38:40|323.2|323|323.25|323|323.25|323.05|323.2|323|0
1646217530000|2022-03-02 10:38:50|323.2|323.05|323.25|323.05|323.25|323.05|323.2|323|0
1646217540000|2022-03-02 10:39:00|323.2|323|323.25|323.05|323.25|323.05|323.2|323|0
1646217550000|2022-03-02 10:39:10|323.3|323.1|323.35|323.1|323.35|323.1|323.3|323.1|0
1646217560000|2022-03-02 10:39:20|323.3|323.15|323.35|323.15|323.35|323.15|323.3|323.1|0
1646217570000|2022-03-02 10:39:30||323.1||323.1||323.15||323.1|0
1646217580000|2022-03-02 10:39:40|323.4|323.15|323.4|323.15|323.4|323.15|323.35|323.15|0
1646217590000|2022-03-02 10:39:50||323.2||323.2||323.2||323.2|0
1646217610000|2022-03-02 10:40:10|323.45||323.45||323.45||323.45||0
1646217620000|2022-03-02 10:40:20|323.4||323.4||323.4||323.4||0
1646217630000|2022-03-02 10:40:30|323.45|323.25|323.45|323.25|323.45|323.25|323.45|323.2|0
1646217640000|2022-03-02 10:40:40|323.4|323.2|323.45|323.2|323.45|323.25|323.4|323.2|0
1646217650000|2022-03-02 10:40:50|323.4|323.25|323.45|323.2|323.45|323.25|323.4|323.2|0
1646217660000|2022-03-02 10:41:00||323.25||323.25||323.25||323.25|0
1646217690000|2022-03-02 10:41:30|323.5|323.3|323.5|323.3|323.5|323.3|323.5|323.3|0
1646217700000|2022-03-02 10:41:40|323.55|323.35|323.55|323.35|323.55|323.35|323.5|323.35|0
1646217720000|2022-03-02 10:42:00|323.6|323.45|323.65|323.45|323.65|323.45|323.6|323.45|7
1646217740000|2022-03-02 10:42:20|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|3
1646217750000|2022-03-02 10:42:30||323.45||323.45||323.45||323.45|1
1646217760000|2022-03-02 10:42:40|323.55|323.4|323.55|323.35|323.55|323.4|323.55|323.35|3
1646217770000|2022-03-02 10:42:50|323.6|323.4|323.55|323.35|323.6|323.4|323.55|323.35|2
1646217780000|2022-03-02 10:43:00|323.5||323.55||323.55||323.5||0
1646217790000|2022-03-02 10:43:10|323.6|323.4|323.55|323.35|323.6|323.4|323.55|323.35|4
1646217800000|2022-03-02 10:43:20|323.5||323.5||323.5||323.5||0
1646217810000|2022-03-02 10:43:30|323.45|323.3|323.45|323.25|323.45|323.3|323.45|323.25|3
1646217820000|2022-03-02 10:43:40|323.4||323.45||323.45||323.4||0
1646217830000|2022-03-02 10:43:50|323.5|323.3|323.5|323.3|323.5|323.3|323.5|323.25|0
1646217840000|2022-03-02 10:44:00||323.35||323.35||323.35||323.3|0
1646217860000|2022-03-02 10:44:20|323.45|323.3|323.45|323.3|323.5|323.3|323.45|323.25|1
1646217870000|2022-03-02 10:44:30|323.5|323.25|323.5|323.3|323.5|323.3|323.5|323.25|2
1646217880000|2022-03-02 10:44:40||323.25||323.3||323.3||323.25|0
1646217890000|2022-03-02 10:44:50|323.55|323.35|323.6|323.4|323.6|323.4|323.55|323.35|0
1646217900000|2022-03-02 10:45:00|323.55|323.35|323.55|323.35|323.55|323.4|323.5|323.35|5
1646217910000|2022-03-02 10:45:10|323.6|323.4|323.55|323.4|323.6|323.4|323.55|323.4|1
1646217920000|2022-03-02 10:45:20|323.5|323.35|323.5|323.35|323.55|323.35|323.5|323.35|1
1646217930000|2022-03-02 10:45:30|323.55|323.4|323.55|323.4|323.6|323.4|323.55|323.4|0
1646217940000|2022-03-02 10:45:40||323.35||323.4||323.4||323.35|1
1646217960000|2022-03-02 10:46:00|323.5|323.35|323.55|323.35|323.55|323.4|323.5|323.35|1
1646217970000|2022-03-02 10:46:10|323.5|323.4|323.5|323.35|323.5|323.4|323.5|323.35|0
1646217980000|2022-03-02 10:46:20|323.55|323.3|323.55|323.35|323.55|323.35|323.5|323.3|1
1646217990000|2022-03-02 10:46:30|323.5||323.55||323.55||323.5||0
1646218000000|2022-03-02 10:46:40|323.5|323.3|323.55|323.35|323.55|323.35|323.5|323.3|0
1646218010000|2022-03-02 10:46:50|323.5|323.3|323.5|323.35|323.55|323.35|323.5|323.3|2
1646218020000|2022-03-02 10:47:00|323.45|323.25|323.5|323.3|323.5|323.3|323.45|323.25|3
1646218040000|2022-03-02 10:47:20|323.45||323.45||323.5||323.45||0
1646218060000|2022-03-02 10:47:40|323.4|323.2|323.45|323.25|323.45|323.25|323.4|323.2|3
1646218070000|2022-03-02 10:47:50|323.4||323.45||323.45||323.4||0
1646218080000|2022-03-02 10:48:00|323.4||323.4||323.45||323.4||0
1646218090000|2022-03-02 10:48:10|323.45||323.4||323.45||323.4||0
1646218100000|2022-03-02 10:48:20|323.35|323.2|323.4|323.2|323.4|323.2|323.3|323.15|3
1646218110000|2022-03-02 10:48:30|323.35||323.4||323.4||323.35||0
1646218120000|2022-03-02 10:48:40|323.35||323.4||323.4||323.35||0
1646218130000|2022-03-02 10:48:50|323.35||323.4||323.4||323.35||0
1646218140000|2022-03-02 10:49:00|323.35|323.15|323.35|323.2|323.4|323.2|323.35|323.15|1
1646218150000|2022-03-02 10:49:10|323.4|323.25|323.4|323.25|323.4|323.25|323.35|323.25|0
1646218160000|2022-03-02 10:49:20|323.35|323.2|323.4|323.2|323.4|323.2|323.35|323.2|1
1646218170000|2022-03-02 10:49:30|323.35|323.25|323.4|323.2|323.4|323.25|323.35|323.2|1
1646218180000|2022-03-02 10:49:40|323.35|323.1|323.35|323.15|323.4|323.15|323.3|323.1|1
1646218190000|2022-03-02 10:49:50|323.4|323.2|323.35|323.2|323.4|323.2|323.35|323.2|1
1646218200000|2022-03-02 10:50:00|323.4||323.35||323.4||323.35||0
1646218210000|2022-03-02 10:50:10|323.3|323.15|323.3|323.1|323.3|323.15|323.2|323|4
1646218220000|2022-03-02 10:50:20|323.25|323.05|323.3|323.1|323.3|323.1|323.25|323.05|0
1646218230000|2022-03-02 10:50:30|323.25|323.05|323.25|323.05|323.3|323.1|323.25|323.05|0
1646218240000|2022-03-02 10:50:40|323.3|323.1|323.25|323.05|323.3|323.1|323.25|323.05|0
1646218250000|2022-03-02 10:50:50|323.3|323.1|323.25|323.1|323.3|323.1|323.25|323.05|0
1646218260000|2022-03-02 10:51:00||323.05||323.05||323.05||323.05|2
1646218270000|2022-03-02 10:51:10|323.2||323.25||323.25||323.2||0
1646218280000|2022-03-02 10:51:20|323.3||323.25||323.3||323.25||0
1646218300000|2022-03-02 10:51:40|323.3|323.1|323.25|323.1|323.3|323.1|323.25|323.1|0
1646218310000|2022-03-02 10:51:50|323.3||323.25||323.3||323.25||0
1646218320000|2022-03-02 10:52:00|323.3||323.25||323.3||323.25||1
1646218330000|2022-03-02 10:52:10|323.3|323.15|323.35|323.15|323.35|323.15|323.3|323.15|0
1646218350000|2022-03-02 10:52:30|323.3|323.1|323.25|323.1|323.3|323.1|323.25|323.1|3
1646218360000|2022-03-02 10:52:40||323.05||323.1||323.1||323.05|2
1646218370000|2022-03-02 10:52:50|323.3|323.15|323.3|323.15|323.35|323.15|323.3|323.15|2
1646218380000|2022-03-02 10:53:00|323.25|323.1|323.3|323.1|323.3|323.1|323.25|323.1|2
1646218390000|2022-03-02 10:53:10||323.15||323.15||323.15||323.15|0
1646218400000|2022-03-02 10:53:20|323.25|323.1|323.3|323.1|323.3|323.1|323.25|323.1|2
1646218410000|2022-03-02 10:53:30|323.25||323.25||323.25||323.25||0
1646218420000|2022-03-02 10:53:40|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|1
1646218430000|2022-03-02 10:53:50|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|2
1646218440000|2022-03-02 10:54:00|||||||||1
1646218460000|2022-03-02 10:54:20|323.2|323.05|323.25|323.05|323.25|323.05|323.2|323.05|4
1646218470000|2022-03-02 10:54:30|323.2||323.2||323.25||323.2||0
1646218480000|2022-03-02 10:54:40|323.25||323.25||323.25||323.25||1
1646218490000|2022-03-02 10:54:50|323.3|323.1|323.3|323.1|323.3|323.1|323.25|323.1|0
1646218500000|2022-03-02 10:55:00|323.25|323.15|323.3|323.15|323.35|323.15|323.25|323.15|0
1646218510000|2022-03-02 10:55:10|323.35||323.35||323.35||323.35||0
1646218520000|2022-03-02 10:55:20|323.4|323.2|323.45|323.25|323.45|323.25|323.4|323.2|3
1646218530000|2022-03-02 10:55:30|323.4|323.2|323.35|323.2|323.45|323.2|323.35|323.2|3
1646218540000|2022-03-02 10:55:40|323.3|323.15|323.3|323.15|323.35|323.15|323.3|323.15|4
1646218550000|2022-03-02 10:55:50|323.35||323.3||323.35||323.3||2
1646218560000|2022-03-02 10:56:00|323.35||323.3||323.35||323.3||0
1646218600000|2022-03-02 10:56:40|323.25|323.1|323.25|323.05|323.25|323.1|323.25|323.05|2
1646218610000|2022-03-02 10:56:50|323.2|323.1|323.25|323.1|323.3|323.1|323.2|323.1|0
1646218620000|2022-03-02 10:57:00|323.3|323.15|323.35|323.15|323.35|323.15|323.3|323.15|0
1646218630000|2022-03-02 10:57:10|323.3|323.1|323.3|323.1|323.35|323.1|323.25|323.1|4
1646218640000|2022-03-02 10:57:20|323.25|323.15|323.3|323.15|323.35|323.15|323.25|323.15|0
1646218650000|2022-03-02 10:57:30|323.35||323.3||323.35||323.3||0
1646218660000|2022-03-02 10:57:40|323.25|323.05|323.25|323.1|323.25|323.1|323.25|323.05|4
1646218670000|2022-03-02 10:57:50|323.3|323.05|323.3|323.1|323.3|323.1|323.25|323.05|2
1646218680000|2022-03-02 10:58:00||323.15||323.15||323.15||323.15|1
1646218690000|2022-03-02 10:58:10||323.1||323.15||323.15||323.1|2
1646218700000|2022-03-02 10:58:20||323.1||323.15||323.15||323.1|3
1646218710000|2022-03-02 10:58:30||323.1||323.15||323.15||323.1|2
1646218720000|2022-03-02 10:58:40|323.35|323.1|323.35|323.15|323.4|323.2|323.3|323.1|5
1646218730000|2022-03-02 10:58:50|323.3|323.2|323.35|323.2|323.35|323.2|323.3|323.2|2
1646218740000|2022-03-02 10:59:00|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|4
1646218750000|2022-03-02 10:59:10|||||||||4
1646218760000|2022-03-02 10:59:20|323.25|323.1|323.3|323.15|323.3|323.15|323.25|323.1|9
1646218770000|2022-03-02 10:59:30|323.35|323.2|323.35|323.2|323.35|323.2|323.35|323.15|1
1646218780000|2022-03-02 10:59:40|323.3|323.15|323.35|323.2|323.35|323.2|323.3|323.15|3
1646218790000|2022-03-02 10:59:50||323.15||323.2||323.2||323.15|0
1646218800000|2022-03-02 11:00:00|323.3|323.15|323.4|323.2|323.4|323.2|323.3|323.15|2
1646218810000|2022-03-02 11:00:10|323.35|323.1|323.4|323.25|323.4|323.25|323.3|323.1|12
1646218820000|2022-03-02 11:00:20|323.45|323.3|323.45|323.25|323.45|323.3|323.4|323.25|1
1646218830000|2022-03-02 11:00:30|323.4|323.2|323.35|323.2|323.4|323.2|323.35|323.2|1
1646218840000|2022-03-02 11:00:40||323.15||323.15||323.2||323.15|1
1646218850000|2022-03-02 11:00:50|323.4|323.2|323.4|323.25|323.4|323.25|323.4|323.15|2
1646218860000|2022-03-02 11:01:00|323.45||323.45||323.45||323.4||3
1646218870000|2022-03-02 11:01:10|323.4|323.2|323.45|323.25|323.45|323.25|323.35|323.2|4
1646218880000|2022-03-02 11:01:20||323.3||323.25||323.3||323.25|4
1646218890000|2022-03-02 11:01:30||323.3||323.3||323.3||323.3|0
1646218900000|2022-03-02 11:01:40|323.4|323.25|323.4|323.25|323.45|323.25|323.4|323.25|3
1646218910000|2022-03-02 11:01:50|323.35|323.2|323.45|323.25|323.45|323.25|323.35|323.2|4
1646218920000|2022-03-02 11:02:00|323.4||323.4||323.45||323.4||0
1646218930000|2022-03-02 11:02:10||323.2||323.2||323.2||323.2|3
1646218940000|2022-03-02 11:02:20|323.45|323.25|323.45|323.3|323.45|323.3|323.45|323.25|5
1646218950000|2022-03-02 11:02:30|323.4|323.25|323.45|323.25|323.45|323.25|323.4|323.25|1
1646218960000|2022-03-02 11:02:40|323.4||323.45||323.45||323.4||1
1646218970000|2022-03-02 11:02:50|323.4||323.4||323.4||323.4||1
1646218980000|2022-03-02 11:03:00|323.35|323.2|323.45|323.3|323.5|323.3|323.35|323.2|8
1646219000000|2022-03-02 11:03:20|||||||||4
1646219010000|2022-03-02 11:03:30|323.5||323.45||323.5||323.45||0
1646219020000|2022-03-02 11:03:40|323.5|323.35|323.55|323.35|323.55|323.35|323.5|323.35|2
1646219030000|2022-03-02 11:03:50|323.5||323.5||323.5||323.5||0
1646219040000|2022-03-02 11:04:00|323.45|323.3|323.4|323.25|323.45|323.3|323.4|323.2|3
1646219050000|2022-03-02 11:04:10|323.45|323.3|323.45|323.25|323.45|323.3|323.45|323.25|1
1646219060000|2022-03-02 11:04:20||323.3||323.3||323.3||323.3|0
1646219070000|2022-03-02 11:04:30|323.4|323.25|323.45|323.25|323.5|323.3|323.4|323.25|4
1646219080000|2022-03-02 11:04:40|323.4||323.45||323.45||323.4||0
1646219090000|2022-03-02 11:04:50|323.4|323.2|323.35|323.2|323.4|323.2|323.35|323.2|3
1646219120000|2022-03-02 11:05:20|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|0
1646219130000|2022-03-02 11:05:30|323.45||323.4||323.45||323.4||0
1646219140000|2022-03-02 11:05:40|323.35|323.2|323.4|323.2|323.4|323.2|323.35|323.2|1
1646219150000|2022-03-02 11:05:50|323.35||323.35||323.35||323.35||0
1646219190000|2022-03-02 11:06:30|323.3|323.15|323.3|323.15|323.3|323.15|323.3|323.15|7
1646219200000|2022-03-02 11:06:40|323.35|323.2|323.2|323.05|323.35|323.2|323.2|323|14
1646219210000|2022-03-02 11:06:50|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.05|2
1646219230000|2022-03-02 11:07:10|323.3|323.15|323.35|323.2|323.35|323.2|323.3|323.15|3
1646219240000|2022-03-02 11:07:20|||||||||2
1646219250000|2022-03-02 11:07:30|323.4|323.25|323.4|323.25|323.4|323.25|323.4|323.25|0
1646219260000|2022-03-02 11:07:40|323.45||323.4||323.45||323.4||3
1646219270000|2022-03-02 11:07:50|323.45||323.45||323.45||323.45||0
1646219280000|2022-03-02 11:08:00|323.4|323.3|323.55|323.35|323.55|323.35|323.4|323.3|2
1646219290000|2022-03-02 11:08:10|323.5|323.3|323.5|323.3|323.5|323.3|323.45|323.3|2
1646219300000|2022-03-02 11:08:20|323.55|323.35|323.55|323.35|323.55|323.35|323.55|323.35|0
1646219310000|2022-03-02 11:08:30|323.5||323.55||323.55||323.5||0
1646219320000|2022-03-02 11:08:40|323.5||323.5||323.55||323.5||0
1646219330000|2022-03-02 11:08:50|323.55||323.5||323.55||323.5||0
1646219340000|2022-03-02 11:09:00|323.45|323.3|323.5|323.35|323.55|323.35|323.45|323.3|4
1646219350000|2022-03-02 11:09:10|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|3
1646219360000|2022-03-02 11:09:20|323.5|323.25|323.5|323.3|323.5|323.3|323.45|323.25|3
1646219370000|2022-03-02 11:09:30||323.35||323.35||323.35||323.35|0
1646219380000|2022-03-02 11:09:40|323.45|323.3|323.5|323.35|323.5|323.35|323.45|323.3|5
1646219390000|2022-03-02 11:09:50|323.55||323.55||323.55||323.55||0
1646219400000|2022-03-02 11:10:00|323.5||323.5||323.55||323.5||0
1646219410000|2022-03-02 11:10:10|323.55|323.3|323.55|323.35|323.55|323.35|323.5|323.3|3
1646219420000|2022-03-02 11:10:20|323.5||323.5||323.5||323.5||0
1646219430000|2022-03-02 11:10:30|323.55||323.55||323.55||323.55||0
1646219440000|2022-03-02 11:10:40||323.4||323.4||323.4||323.4|0
1646219460000|2022-03-02 11:11:00|323.5|323.35|323.55|323.4|323.55|323.4|323.5|323.35|7
1646219470000|2022-03-02 11:11:10|323.5|323.35|323.55|323.4|323.55|323.4|323.5|323.35|5
1646219480000|2022-03-02 11:11:20||323.35||323.4||323.4||323.35|5
1646219490000|2022-03-02 11:11:30|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|3
1646219500000|2022-03-02 11:11:40|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|6
1646219510000|2022-03-02 11:11:50|323.6||323.6||323.6||323.55||4
1646219520000|2022-03-02 11:12:00|323.55||323.6||323.6||323.55||0
1646219530000|2022-03-02 11:12:10||323.45||323.45||323.45||323.45|0
1646219540000|2022-03-02 11:12:20||323.4||323.45||323.45||323.4|3
1646219560000|2022-03-02 11:12:40|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|3
1646219570000|2022-03-02 11:12:50|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|2
1646219580000|2022-03-02 11:13:00|323.65||323.6||323.65||323.6||1
1646219600000|2022-03-02 11:13:20|||||||||2
1646219610000|2022-03-02 11:13:30|||||||||3
1646219620000|2022-03-02 11:13:40|||||||||4
1646219640000|2022-03-02 11:14:00|323.65||323.65||323.65||323.6||2
1646219650000|2022-03-02 11:14:10|323.6||323.65||323.65||323.6||0
1646219660000|2022-03-02 11:14:20|323.6||323.6||323.65||323.6||1
1646219680000|2022-03-02 11:14:40|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|5
1646219690000|2022-03-02 11:14:50|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|2
1646219710000|2022-03-02 11:15:10|323.65||323.65||323.65||323.6||2
1646219720000|2022-03-02 11:15:20|323.6|323.4|323.55|323.4|323.6|323.4|323.55|323.4|7
1646219740000|2022-03-02 11:15:40|||||||||3
1646219760000|2022-03-02 11:16:00|323.5|323.35|323.45|323.25|323.5|323.35|323.45|323.25|9
1646219770000|2022-03-02 11:16:10||323.3||323.3||323.3||323.3|1
1646219790000|2022-03-02 11:16:30|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|3
1646219800000|2022-03-02 11:16:40||323.3||323.3||323.35||323.3|6
1646219810000|2022-03-02 11:16:50||323.35||323.3||323.35||323.3|0
1646219820000|2022-03-02 11:17:00||323.35||323.35||323.35||323.3|0
1646219860000|2022-03-02 11:17:40|323.45|323.3|323.45|323.3|323.45|323.35|323.45|323.3|6
1646219900000|2022-03-02 11:18:20|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|3
1646219920000|2022-03-02 11:18:40|||||||||2
1646219930000|2022-03-02 11:18:50|323.55||323.5||323.55||323.5||0
1646219940000|2022-03-02 11:19:00|323.45|323.3|323.45|323.3|323.45|323.35|323.45|323.3|8
1646219950000|2022-03-02 11:19:10|323.5||323.5||323.5||323.5||0
1646219960000|2022-03-02 11:19:20|323.45||323.5||323.5||323.45||0
1646219970000|2022-03-02 11:19:30|323.45||323.45||323.5||323.45||0
1646219980000|2022-03-02 11:19:40|323.5|323.35|323.5|323.35|323.5|323.35|323.45|323.3|5
1646220000000|2022-03-02 11:20:00|323.45|323.3|323.5|323.35|323.5|323.35|323.45|323.3|4
1646220010000|2022-03-02 11:20:10|323.55||323.5||323.55||323.5||0
1646220020000|2022-03-02 11:20:20||323.3||323.35||323.35||323.3|3
1646220030000|2022-03-02 11:20:30|323.55||323.55||323.55||323.5||0
1646220040000|2022-03-02 11:20:40|323.5||323.5||323.55||323.5||0
1646220060000|2022-03-02 11:21:00|323.55||323.5||323.55||323.5||0
1646220070000|2022-03-02 11:21:10|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|3
1646220100000|2022-03-02 11:21:40||323.25||323.3||323.3||323.25|2
1646220140000|2022-03-02 11:22:20|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|5
1646220150000|2022-03-02 11:22:30|323.45|323.3|323.5|323.3|323.5|323.3|323.45|323.3|6
1646220160000|2022-03-02 11:22:40||323.35||323.35||323.35||323.35|0
1646220180000|2022-03-02 11:23:00||323.3||323.35||323.35||323.3|3
1646220220000|2022-03-02 11:23:40|||||||||5
1646220270000|2022-03-02 11:24:30|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|6
1646220290000|2022-03-02 11:24:50|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|8
1646220300000|2022-03-02 11:25:00|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|5
1646220310000|2022-03-02 11:25:10|323.5|323.35|323.6|323.45|323.6|323.45|323.5|323.35|15
1646220320000|2022-03-02 11:25:20|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|5
1646220330000|2022-03-02 11:25:30|323.6|323.45|323.65|323.5|323.65|323.5|323.6|323.45|3
1646220340000|2022-03-02 11:25:40|||||||||2
1646220350000|2022-03-02 11:25:50|323.75|323.55|323.7|323.55|323.75|323.55|323.7|323.55|7
1646220360000|2022-03-02 11:26:00|323.65|323.5|323.6|323.45|323.65|323.5|323.6|323.45|8
1646220370000|2022-03-02 11:26:10|323.65|323.4|323.6|323.4|323.65|323.4|323.6|323.4|1
1646220380000|2022-03-02 11:26:20|323.65|323.45|323.65|323.45|323.65|323.45|323.6|323.4|1
1646220390000|2022-03-02 11:26:30|323.6||323.6||323.6||323.6||0
1646220400000|2022-03-02 11:26:40|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|0
1646220410000|2022-03-02 11:26:50|323.6||323.6||323.6||323.55||0
1646220420000|2022-03-02 11:27:00|323.55|323.45|323.65|323.45|323.65|323.45|323.55|323.45|1
1646220430000|2022-03-02 11:27:10|323.6||323.6||323.65||323.6||1
1646220440000|2022-03-02 11:27:20|323.65||323.6||323.65||323.6||0
1646220460000|2022-03-02 11:27:40|323.65|323.5|323.7|323.5|323.7|323.5|323.65|323.5|2
1646220470000|2022-03-02 11:27:50|323.65||323.7||323.7||323.65||0
1646220480000|2022-03-02 11:28:00|323.65|323.4|323.55|323.35|323.7|323.4|323.55|323.35|44
1646220490000|2022-03-02 11:28:10|323.5|323.3|323.5|323.3|323.5|323.3|323.5|323.3|4
1646220500000|2022-03-02 11:28:20|323.55|323.35|323.6|323.4|323.6|323.4|323.55|323.35|9
1646220510000|2022-03-02 11:28:30|323.55|323.45|323.55|323.35|323.55|323.45|323.5|323.35|3
1646220520000|2022-03-02 11:28:40|||||||||2
1646220530000|2022-03-02 11:28:50|323.5||323.55||323.55||323.5||3
1646220540000|2022-03-02 11:29:00|323.5||323.5||323.55||323.5||0
1646220550000|2022-03-02 11:29:10|323.45|323.3|323.45|323.3|323.45|323.3|323.45|323.3|3
1646220560000|2022-03-02 11:29:20|323.5|323.35|323.5|323.35|323.5|323.35|323.45|323.35|0
1646220570000|2022-03-02 11:29:30|323.55|323.4|323.6|323.45|323.65|323.45|323.55|323.4|1
1646220580000|2022-03-02 11:29:40|323.65||323.6||323.65||323.6||0
1646220590000|2022-03-02 11:29:50|323.65|323.4|323.55|323.4|323.65|323.4|323.55|323.4|3
1646220600000|2022-03-02 11:30:00|323.6|323.45|323.55|323.4|323.6|323.45|323.55|323.4|3
1646220620000|2022-03-02 11:30:20|323.6||323.55||323.6||323.55||0
1646220630000|2022-03-02 11:30:30|323.6|323.45|323.6|323.4|323.6|323.45|323.55|323.4|3
1646220640000|2022-03-02 11:30:40|323.65|323.45|323.65|323.5|323.65|323.5|323.65|323.45|0
1646220650000|2022-03-02 11:30:50||323.45||323.5||323.5||323.45|3
1646220660000|2022-03-02 11:31:00|323.7|323.55|323.7|323.5|323.7|323.55|323.65|323.5|5
1646220670000|2022-03-02 11:31:10|323.65|323.55|323.7|323.55|323.75|323.55|323.65|323.55|4
1646220680000|2022-03-02 11:31:20|323.75||323.75||323.75||323.7||0
1646220690000|2022-03-02 11:31:30|323.7|323.5|323.65|323.5|323.7|323.5|323.65|323.5|4
1646220700000|2022-03-02 11:31:40|323.7|323.55|323.7|323.55|323.7|323.55|323.7|323.55|0
1646220710000|2022-03-02 11:31:50|323.65|323.5|323.65|323.5|323.7|323.5|323.65|323.5|2
1646220720000|2022-03-02 11:32:00|323.7|323.55|323.7|323.55|323.7|323.55|323.65|323.55|0
1646220730000|2022-03-02 11:32:10|323.75||323.75||323.75||323.75||1
1646220740000|2022-03-02 11:32:20|323.7|323.6|323.85|323.65|323.85|323.65|323.7|323.55|11
1646220750000|2022-03-02 11:32:30|323.8|323.6|323.85|323.65|323.85|323.65|323.75|323.6|2
1646220760000|2022-03-02 11:32:40|323.8|323.6|323.9|323.7|323.9|323.75|323.8|323.6|6
1646220770000|2022-03-02 11:32:50|323.85|323.65|323.85|323.65|323.9|323.65|323.8|323.65|4
1646220780000|2022-03-02 11:33:00|323.8|323.7|323.9|323.7|323.9|323.7|323.8|323.65|1
1646220790000|2022-03-02 11:33:10||323.75||323.75||323.75||323.7|7
1646220800000|2022-03-02 11:33:20|323.85|323.7|323.8|323.65|323.85|323.75|323.8|323.65|4
1646220810000|2022-03-02 11:33:30|323.75|323.6|323.8|323.6|323.8|323.6|323.75|323.6|5
1646220820000|2022-03-02 11:33:40|323.75|323.65|323.8|323.6|323.8|323.65|323.75|323.6|0
1646220830000|2022-03-02 11:33:50|323.85|323.65|323.85|323.65|323.85|323.65|323.85|323.65|0
1646220840000|2022-03-02 11:34:00|323.9|323.7|323.9|323.7|323.9|323.7|323.85|323.65|0
1646220850000|2022-03-02 11:34:10|323.85||323.85||323.85||323.85||0
1646220860000|2022-03-02 11:34:20|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|0
1646220870000|2022-03-02 11:34:30|323.85|323.65|323.9|323.7|323.9|323.75|323.85|323.65|3
1646220890000|2022-03-02 11:34:50|323.85|323.75|323.85|323.7|323.85|323.75|323.85|323.7|1
1646220900000|2022-03-02 11:35:00|323.9|323.75|323.95|323.75|323.95|323.75|323.9|323.7|1
1646220910000|2022-03-02 11:35:10||323.8||323.8||323.8||323.8|0
1646220920000|2022-03-02 11:35:20|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|4
1646220930000|2022-03-02 11:35:30|323.95|323.8|323.95|323.75|323.95|323.8|323.9|323.75|3
1646220940000|2022-03-02 11:35:40|323.9||323.9||323.95||323.9||0
1646220950000|2022-03-02 11:35:50|323.95||323.9||323.95||323.9||0
1646220960000|2022-03-02 11:36:00|323.85|323.7|323.85|323.7|323.85|323.7|323.8|323.65|10
1646220970000|2022-03-02 11:36:10|323.95|323.75|323.95|323.8|323.95|323.8|323.95|323.75|4
1646220980000|2022-03-02 11:36:20||323.75||323.8||323.8||323.75|1
1646220990000|2022-03-02 11:36:30|324|323.75|324|323.85|324|323.85|324|323.75|4
1646221000000|2022-03-02 11:36:40||323.8||323.85||323.85||323.8|4
1646221010000|2022-03-02 11:36:50|323.95|323.8|323.95|323.75|323.95|323.8|323.95|323.75|0
1646221020000|2022-03-02 11:37:00||323.8||323.8||323.8||323.8|0
1646221030000|2022-03-02 11:37:10|324||324||324||324||0
1646221050000|2022-03-02 11:37:30||323.85||323.85||323.85||323.85|0
1646221060000|2022-03-02 11:37:40|323.95|323.8|323.95|323.8|324|323.8|323.95|323.8|2
1646221070000|2022-03-02 11:37:50|323.9|323.75|323.95|323.8|323.95|323.8|323.9|323.75|1
1646221080000|2022-03-02 11:38:00||323.75||323.8||323.8||323.75|2
1646221100000|2022-03-02 11:38:20|323.9|323.75|323.9|323.7|323.9|323.75|323.85|323.7|3
1646221110000|2022-03-02 11:38:30|323.85||323.9||323.9||323.85||0
1646221120000|2022-03-02 11:38:40||323.75||323.75||323.75||323.75|0
1646221130000|2022-03-02 11:38:50||323.7||323.7||323.75||323.7|0
1646221140000|2022-03-02 11:39:00|323.85|323.75|323.9|323.75|323.9|323.75|323.85|323.75|2
1646221160000|2022-03-02 11:39:20|||||||||1
1646221180000|2022-03-02 11:39:40|323.95||323.9||323.95||323.9||0
1646221190000|2022-03-02 11:39:50|324|323.8|323.95|323.8|324|323.8|323.95|323.8|9
1646221200000|2022-03-02 11:40:00|323.9|323.75|323.9|323.7|323.9|323.75|323.9|323.7|7
1646221210000|2022-03-02 11:40:10||323.75||323.75||323.75||323.7|0
1646221240000|2022-03-02 11:40:40|||||||||1
1646221250000|2022-03-02 11:40:50|324|323.8|323.95|323.8|324|323.8|323.95|323.8|5
1646221260000|2022-03-02 11:41:00|323.9|323.75|323.95|323.8|323.95|323.8|323.9|323.75|2
1646221280000|2022-03-02 11:41:20|324|323.85|324|323.85|324|323.85|323.95|323.85|10
1646221300000|2022-03-02 11:41:40||323.8||323.85||323.85||323.8|8
1646221320000|2022-03-02 11:42:00|323.95|323.8|323.95|323.75|323.95|323.8|323.9|323.75|4
1646221330000|2022-03-02 11:42:10|323.9||323.9||323.9||323.9||2
1646221400000|2022-03-02 11:43:20||323.7||323.75||323.75||323.7|4
1646221420000|2022-03-02 11:43:40|323.85|323.7|323.8|323.65|323.85|323.7|323.8|323.65|3
1646221430000|2022-03-02 11:43:50|323.75|323.6|323.75|323.6|323.8|323.65|323.75|323.6|6
1646221440000|2022-03-02 11:44:00|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.6|5
1646221460000|2022-03-02 11:44:20|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|5
1646221470000|2022-03-02 11:44:30||323.75||323.7||323.75||323.7|0
1646221480000|2022-03-02 11:44:40|323.85||323.85||323.85||323.85||0
1646221490000|2022-03-02 11:44:50|323.9||323.9||323.9||323.9||0
1646221500000|2022-03-02 11:45:00|323.85|323.75|323.9|323.7|323.9|323.75|323.85|323.7|1
1646221510000|2022-03-02 11:45:10||323.75||323.75||323.75||323.75|0
1646221540000|2022-03-02 11:45:40|323.85|323.7|323.9|323.7|323.9|323.7|323.85|323.7|2
1646221550000|2022-03-02 11:45:50||323.75||323.75||323.75||323.75|0
1646221610000|2022-03-02 11:46:50|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|0
1646221630000|2022-03-02 11:47:10|323.9|323.75|323.95|323.75|323.95|323.75|323.9|323.75|4
1646221640000|2022-03-02 11:47:20||323.8||323.8||323.8||323.8|0
1646221650000|2022-03-02 11:47:30|324|323.85|324|323.85|324|323.85|324|323.85|4
1646221660000|2022-03-02 11:47:40|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|2
1646221670000|2022-03-02 11:47:50||323.75||323.8||323.8||323.75|3
1646221680000|2022-03-02 11:48:00|323.9|323.75|323.95|323.8|323.95|323.8|323.9|323.75|2
1646221730000|2022-03-02 11:48:50|323.9|323.75|324|323.8|324|323.8|323.9|323.75|2
1646221740000|2022-03-02 11:49:00|323.95||323.95||323.95||323.95||0
1646221770000|2022-03-02 11:49:30|||||||||1
1646221790000|2022-03-02 11:49:50|323.9|323.75|323.9|323.75|323.95|323.75|323.9|323.75|2
1646221800000|2022-03-02 11:50:00|324|323.8|323.95|323.8|324|323.8|323.95|323.8|5
1646221810000|2022-03-02 11:50:10|323.9|323.75|323.95|323.8|323.95|323.8|323.9|323.75|4
1646221820000|2022-03-02 11:50:20|||||||||1
1646221830000|2022-03-02 11:50:30|323.9|323.75|323.9|323.75|323.95|323.75|323.9|323.75|1
1646221840000|2022-03-02 11:50:40|323.85|323.7|323.9|323.7|323.9|323.7|323.85|323.7|1
1646221850000|2022-03-02 11:50:50|323.85||323.85||323.85||323.85||0
1646221870000|2022-03-02 11:51:10|||||||||1
1646221920000|2022-03-02 11:52:00|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|3
1646221990000|2022-03-02 11:53:10|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|7
1646222060000|2022-03-02 11:54:20|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|0
1646222070000|2022-03-02 11:54:30|324|323.8|324|323.8|324|323.85|323.95|323.8|10
1646222080000|2022-03-02 11:54:40|323.95||323.95||324||323.95||2
1646222110000|2022-03-02 11:55:10||323.75||323.8||323.8||323.75|2
1646222130000|2022-03-02 11:55:30|324|323.85|324|323.85|324|323.85|324|323.85|0
1646222140000|2022-03-02 11:55:40||323.8||323.85||323.85||323.8|2
1646222150000|2022-03-02 11:55:50|||||||||1
1646222160000|2022-03-02 11:56:00||323.8||323.85||323.85||323.8|1
1646222200000|2022-03-02 11:56:40|||||||||1
1646222260000|2022-03-02 11:57:40||323.8||323.85||323.85||323.8|2
1646222280000|2022-03-02 11:58:00|324.05|323.9|324.05|323.9|324.05|323.9|324.05|323.9|8
1646222300000|2022-03-02 11:58:20|||||||||1
1646222310000|2022-03-02 11:58:30|324.1||324.1||324.1||324.1||13
1646222320000|2022-03-02 11:58:40|324.05||324.05||324.1||324.05||2
1646222330000|2022-03-02 11:58:50|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|4
1646222340000|2022-03-02 11:59:00|324.05|323.9|324.05|323.9|324.1|323.9|324.05|323.85|3
1646222350000|2022-03-02 11:59:10|324.1||324.1||324.1||324.05||0
1646222360000|2022-03-02 11:59:20|324.05||324.05||324.1||324.05||0
1646222370000|2022-03-02 11:59:30|324.1|323.95|324.1|323.9|324.1|323.95|324.05|323.9|2
1646222380000|2022-03-02 11:59:40|324.05||324.05||324.05||324.05||0
1646222400000|2022-03-02 12:00:00|324.1|323.95|324.15|324|324.15|324|324.1|323.95|8
1646222410000|2022-03-02 12:00:10|324.1|323.95|324.1|323.9|324.15|323.95|324.1|323.9|4
1646222420000|2022-03-02 12:00:20|324.05||324.05||324.05||324.05||1
1646222430000|2022-03-02 12:00:30|324|323.85|324|323.85|324|323.85|324|323.85|2
1646222440000|2022-03-02 12:00:40|324.05||324||324.05||324||0
1646222460000|2022-03-02 12:01:00|323.95|323.75|323.95|323.75|323.95|323.75|323.95|323.75|1
1646222470000|2022-03-02 12:01:10||323.8||323.8||323.8||323.8|0
1646222490000|2022-03-02 12:01:30|324|323.85|324|323.85|324|323.85|324|323.85|4
1646222500000|2022-03-02 12:01:40||323.8||323.8||323.8||323.8|2
1646222530000|2022-03-02 12:02:10||323.85||323.85||323.85||323.85|0
1646222540000|2022-03-02 12:02:20||323.8||323.85||323.85||323.8|2
1646222550000|2022-03-02 12:02:30|324.1|323.9|324.05|323.9|324.1|323.9|324.05|323.9|5
1646222560000|2022-03-02 12:02:40|324.1||324.05||324.1||324.05||0
1646222570000|2022-03-02 12:02:50|324.1||324.05||324.1||324.05||0
1646222580000|2022-03-02 12:03:00||323.85||323.85||323.85||323.85|1
1646222590000|2022-03-02 12:03:10|324.1|323.9|324.1|323.9|324.1|323.9|324.05|323.9|0
1646222600000|2022-03-02 12:03:20||323.95||323.95||323.95||323.95|0
1646222610000|2022-03-02 12:03:30|324.15||324.1||324.15||324.1||0
1646222620000|2022-03-02 12:03:40|324.05|323.9|324.05|323.9|324.1|323.9|324.05|323.9|4
1646222630000|2022-03-02 12:03:50||323.85||323.9||323.9||323.85|1
1646222640000|2022-03-02 12:04:00|324.1||324.1||324.1||324.1||0
1646222650000|2022-03-02 12:04:10|324.05||324.05||324.1||324.05||0
1646222680000|2022-03-02 12:04:40|324.1||324.1||324.1||324.05||2
1646222690000|2022-03-02 12:04:50|324.15|323.95|324.1|323.95|324.15|323.95|324.1|323.95|0
1646222700000|2022-03-02 12:05:00|324.15||324.1||324.15||324.1||0
1646222710000|2022-03-02 12:05:10|324.15|324|324.15|324|324.15|324|324.15|324|0
1646222720000|2022-03-02 12:05:20|324.1|323.95|324.15|323.95|324.15|323.95|324.1|323.95|3
1646222730000|2022-03-02 12:05:30||324||324||324||324|0
1646222740000|2022-03-02 12:05:40|||||||||1
1646222750000|2022-03-02 12:05:50||323.95||324||324||323.95|3
1646222760000|2022-03-02 12:06:00||323.95||324||324||323.95|1
1646222800000|2022-03-02 12:06:40|324.2|324.05|324.2|324.05|324.2|324.05|324.2|324.05|10
1646222810000|2022-03-02 12:06:50|324.15|324|324.15|324|324.2|324|324.15|324|3
1646222820000|2022-03-02 12:07:00|324.2|324.05|324.2|324.05|324.2|324.05|324.2|324.05|2
1646222840000|2022-03-02 12:07:20|324.15|324|324.15|324|324.15|324|324.15|324|3
1646222850000|2022-03-02 12:07:30|324.2||324.2||324.2||324.15||5
1646222860000|2022-03-02 12:07:40|324.15||324.2||324.2||324.15||2
1646222880000|2022-03-02 12:08:00||324.05||324.05||324.05||324.05|0
1646222900000|2022-03-02 12:08:20|324.15|324|324.15|324|324.2|324|324.15|324|4
1646222940000|2022-03-02 12:09:00|324.1|323.9|324.05|323.9|324.1|323.9|324.05|323.9|7
1646222950000|2022-03-02 12:09:10|324.15|323.95|324.1|323.95|324.15|323.95|324.1|323.95|6
1646222960000|2022-03-02 12:09:20|324.05|323.9|324.1|323.9|324.1|323.9|324.05|323.9|2
1646222990000|2022-03-02 12:09:50|324|323.85|324|323.85|324.05|323.85|324|323.85|5
1646223000000|2022-03-02 12:10:00|||||||||3
1646223020000|2022-03-02 12:10:20|324.05||324||324.05||324||3
1646223030000|2022-03-02 12:10:30|324.1|323.9|324.05|323.9|324.1|323.9|324.05|323.9|4
1646223040000|2022-03-02 12:10:40|324|323.85|324|323.85|324|323.85|324|323.85|2
1646223060000|2022-03-02 12:11:00||323.8||323.8||323.8||323.8|1
1646223080000|2022-03-02 12:11:20|324.05|323.85|324.1|323.95|324.1|323.95|324.05|323.85|3
1646223090000|2022-03-02 12:11:30|324.05|323.9|324|323.8|324.05|323.9|324|323.8|4
1646223110000|2022-03-02 12:11:50|323.95||324.05||324.05||323.95||2
1646223120000|2022-03-02 12:12:00|324||324||324||324||0
1646223140000|2022-03-02 12:12:20|324.05||324||324.05||324||0
1646223150000|2022-03-02 12:12:30|324.05||324.05||324.05||324.05||0
1646223160000|2022-03-02 12:12:40|324||324.05||324.05||324||0
1646223170000|2022-03-02 12:12:50|324|323.85|324|323.8|324.05|323.85|323.95|323.8|1
1646223200000|2022-03-02 12:13:20|324.05|323.85|324.05|323.85|324.05|323.85|324.05|323.85|0
1646223210000|2022-03-02 12:13:30|324||324.05||324.05||324||1
1646223220000|2022-03-02 12:13:40|324||324.05||324.05||324||1
1646223230000|2022-03-02 12:13:50|324||324.05||324.05||324||2
1646223240000|2022-03-02 12:14:00|324.1|323.9|324|323.85|324.1|323.9|324|323.85|2
1646223250000|2022-03-02 12:14:10|324.05|323.9|324.05|323.9|324.05|323.9|324.05|323.9|0
1646223270000|2022-03-02 12:14:30|324.1||324.1||324.1||324.1||2
1646223280000|2022-03-02 12:14:40||323.95||323.95||323.95||323.95|0
1646223300000|2022-03-02 12:15:00|324.15|324|324.15|324|324.2|324|324.15|324|1
1646223310000|2022-03-02 12:15:10|324.2|323.95|324.15|323.95|324.2|323.95|324.1|323.95|2
1646223320000|2022-03-02 12:15:20|324.1|324|324.15|324|324.15|324|324.1|324|1
1646223340000|2022-03-02 12:15:40||323.95||323.95||323.95||323.95|2
1646223350000|2022-03-02 12:15:50||324||324||324||324|0
1646223380000|2022-03-02 12:16:20|324.2|324.05|324.2|324.05|324.2|324.05|324.2|324.05|0
1646223390000|2022-03-02 12:16:30|324.15|324|324.15|324|324.15|324|324.15|324|3
1646223400000|2022-03-02 12:16:40||323.95||324||324||323.95|1
1646223410000|2022-03-02 12:16:50|324.2||324.2||324.2||324.2||0
1646223420000|2022-03-02 12:17:00||324.05||324.05||324.05||324.05|0
1646223440000|2022-03-02 12:17:20|||||||||4
1646223450000|2022-03-02 12:17:30||324||324.05||324.05||324|2
1646223460000|2022-03-02 12:17:40|324.15|324|324.15|324|324.2|324.05|324.15|324|2
1646223470000|2022-03-02 12:17:50|324.2|324.05|324.2|324.05|324.2|324.05|324.2|324.05|0
1646223520000|2022-03-02 12:18:40|324.15|324|324.2|324|324.2|324|324.15|324|2
1646223530000|2022-03-02 12:18:50|324.15|323.95|324.15|324|324.15|324|324.1|323.95|2
1646223550000|2022-03-02 12:19:10|324.1|323.95|324.15|323.95|324.15|323.95|324.1|323.95|2
1646223560000|2022-03-02 12:19:20|324.1|324|324.15|324|324.15|324|324.1|323.95|4
1646223570000|2022-03-02 12:19:30|324.2|323.95|324.15|323.95|324.2|324.05|324.15|323.95|0
1646223580000|2022-03-02 12:19:40|324.1|324|324.1|323.95|324.15|324|324.1|323.9|6
1646223590000|2022-03-02 12:19:50|324.15|324|324.15|323.95|324.15|324|324.1|323.95|0
1646223600000|2022-03-02 12:20:00|324.1|323.9|324.1|323.9|324.15|323.9|324.1|323.9|1
1646223610000|2022-03-02 12:20:10|324.05|323.95|324.1|323.9|324.1|323.95|324.05|323.85|0
1646223620000|2022-03-02 12:20:20|324.05|323.85|324.05|323.85|324.1|323.9|324.05|323.85|0
1646223630000|2022-03-02 12:20:30|324|323.8|324|323.8|324|323.85|324|323.8|0
1646223640000|2022-03-02 12:20:40|324.05|323.85|324.05|323.85|324.05|323.85|324.05|323.85|1
1646223660000|2022-03-02 12:21:00|324|323.8|324.05|323.85|324.05|323.85|324|323.8|0
1646223670000|2022-03-02 12:21:10|324|323.8|324|323.8|324.05|323.85|324|323.8|0
1646223680000|2022-03-02 12:21:20|324.05|323.85|324|323.85|324.05|323.85|324|323.85|0
1646223690000|2022-03-02 12:21:30|324.05|323.9|324.05|323.9|324.1|323.9|324.05|323.9|0
1646223700000|2022-03-02 12:21:40|324|323.8|324.05|323.85|324.05|323.85|324|323.8|2
1646223710000|2022-03-02 12:21:50|324|323.75|323.95|323.75|324.05|323.75|323.95|323.75|2
1646223750000|2022-03-02 12:22:30|323.9||323.95||323.95||323.9||0
1646223780000|2022-03-02 12:23:00|323.9|323.7|323.85|323.7|323.9|323.7|323.85|323.7|2
1646223790000|2022-03-02 12:23:10|||||||||1
1646223800000|2022-03-02 12:23:20|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|2
1646223830000|2022-03-02 12:23:50|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|2
1646223860000|2022-03-02 12:24:20|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|2
1646223870000|2022-03-02 12:24:30|324.05|323.9|324.05|323.9|324.05|323.9|324.05|323.9|10
1646223880000|2022-03-02 12:24:40||323.85||323.9||323.9||323.85|3
1646223890000|2022-03-02 12:24:50|324.1|323.95|324.15|324|324.15|324|324.1|323.95|1
1646223900000|2022-03-02 12:25:00|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|2
1646223910000|2022-03-02 12:25:10|||||||||1
1646223920000|2022-03-02 12:25:20|324.05|323.9|324.05|323.9|324.05|323.9|324.05|323.9|2
1646223940000|2022-03-02 12:25:40|324|323.85|324.1|323.95|324.1|323.95|324|323.85|7
1646223950000|2022-03-02 12:25:50|324.05|323.9|324.05|323.9|324.05|323.95|324.05|323.9|5
1646223970000|2022-03-02 12:26:10||323.85||323.9||323.9||323.85|1
1646223980000|2022-03-02 12:26:20|324|323.85|324.05|323.9|324.05|323.9|324|323.85|4
1646223990000|2022-03-02 12:26:30||323.85||323.85||323.85||323.85|0
1646224000000|2022-03-02 12:26:40|324||324||324||324||0
1646224010000|2022-03-02 12:26:50|||||||||43
1646224020000|2022-03-02 12:27:00|||||||||7
1646224040000|2022-03-02 12:27:20|324.05||324.05||324.05||324.05||8
1646224050000|2022-03-02 12:27:30|324|323.9|324.05|323.85|324.05|323.9|324|323.85|5
1646224060000|2022-03-02 12:27:40|324||324||324||324||0
1646224080000|2022-03-02 12:28:00|324.05||324.05||324.05||324.05||6
1646224090000|2022-03-02 12:28:10|324||324||324||324||0
1646224110000|2022-03-02 12:28:30|324.05||324.05||324.05||324.05||1
1646224120000|2022-03-02 12:28:40|324||324||324||324||0
1646224130000|2022-03-02 12:28:50|||||||||3
1646224140000|2022-03-02 12:29:00|||||||||7
1646224160000|2022-03-02 12:29:20|||||||||15
1646224170000|2022-03-02 12:29:30|324.1|323.9|324.1|323.95|324.1|323.95|324.1|323.9|8
1646224180000|2022-03-02 12:29:40|324.05|323.9|324.05|323.9|324.05|323.9|324.05|323.9|4
1646224190000|2022-03-02 12:29:50|||||||||3
1646224200000|2022-03-02 12:30:00|324|323.85|324.05|323.85|324.05|323.9|324|323.85|6
1646224210000|2022-03-02 12:30:10|324||324||324.05||324||0
1646224220000|2022-03-02 12:30:20|323.95|323.75|323.85|323.7|323.95|323.75|323.85|323.7|21
1646224230000|2022-03-02 12:30:30|323.9|323.75|323.65|323.5|323.9|323.75|323.65|323.5|6
1646224240000|2022-03-02 12:30:40|323.6|323.4|323.5|323.3|323.65|323.5|323.45|323.3|13
1646224250000|2022-03-02 12:30:50|323.55|323.35|323.45|323.3|323.55|323.35|323.4|323.25|1
1646224260000|2022-03-02 12:31:00|323.5|323.25|323.45|323.3|323.55|323.35|323.45|323.25|4
1646224270000|2022-03-02 12:31:10|323.5|323.35|323.5|323.3|323.5|323.35|323.45|323.25|4
1646224280000|2022-03-02 12:31:20|323.55|323.35|323.6|323.45|323.6|323.45|323.55|323.3|6
1646224290000|2022-03-02 12:31:30|323.65|323.4|323.55|323.4|323.65|323.4|323.5|323.3|6
1646224300000|2022-03-02 12:31:40|323.6|323.3|323.45|323.25|323.6|323.3|323.45|323.25|1
1646224310000|2022-03-02 12:31:50|323.4|323.2|323.45|323.25|323.45|323.25|323.4|323.2|0
1646224320000|2022-03-02 12:32:00|323.4|323.2|323.45|323.25|323.45|323.3|323.4|323.2|2
1646224330000|2022-03-02 12:32:10|323.5|323.3|323.5|323.3|323.5|323.3|323.5|323.25|2
1646224340000|2022-03-02 12:32:20|323.55|323.35|323.6|323.4|323.65|323.4|323.55|323.35|0
1646224350000|2022-03-02 12:32:30|323.55|323.35|323.55|323.35|323.6|323.4|323.55|323.35|0
1646224360000|2022-03-02 12:32:40|323.6|323.4|323.55|323.35|323.6|323.4|323.5|323.3|0
1646224370000|2022-03-02 12:32:50|323.5||323.55||323.55||323.5||0
1646224380000|2022-03-02 12:33:00|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|0
1646224390000|2022-03-02 12:33:10|323.55|323.35|323.55|323.35|323.55|323.35|323.55|323.35|0
1646224410000|2022-03-02 12:33:30|323.5||323.5||323.5||323.5||1
1646224420000|2022-03-02 12:33:40|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|2
1646224430000|2022-03-02 12:33:50|323.55||323.55||323.55||323.55||0
1646224440000|2022-03-02 12:34:00||323.35||323.35||323.35||323.35|2
1646224450000|2022-03-02 12:34:10|323.5||323.5||323.5||323.5||1
1646224460000|2022-03-02 12:34:20|323.55|323.4|323.6|323.4|323.6|323.45|323.55|323.4|4
1646224470000|2022-03-02 12:34:30|323.55|323.35|323.55|323.35|323.55|323.35|323.55|323.35|3
1646224480000|2022-03-02 12:34:40|323.5|323.3|323.45|323.25|323.5|323.3|323.45|323.25|1
1646224490000|2022-03-02 12:34:50|323.5|323.3|323.5|323.3|323.5|323.3|323.5|323.3|2
1646224500000|2022-03-02 12:35:00|323.6|323.35|323.6|323.4|323.6|323.45|323.6|323.35|2
1646224510000|2022-03-02 12:35:10|323.55|323.35|323.55|323.35|323.55|323.35|323.55|323.35|0
1646224520000|2022-03-02 12:35:20|323.5|323.3|323.55|323.4|323.55|323.4|323.5|323.3|0
1646224530000|2022-03-02 12:35:30|323.6||323.6||323.6||323.6||0
1646224540000|2022-03-02 12:35:40|323.65|323.45|323.65|323.5|323.65|323.5|323.65|323.45|0
1646224560000|2022-03-02 12:36:00|323.7|323.55|323.7|323.5|323.7|323.55|323.7|323.5|2
1646224570000|2022-03-02 12:36:10|323.65||323.65||323.65||323.65||0
1646224580000|2022-03-02 12:36:20|323.7|323.55|323.7|323.55|323.75|323.55|323.7|323.55|0
1646224590000|2022-03-02 12:36:30|323.65|323.5|323.7|323.5|323.7|323.5|323.65|323.5|3
1646224600000|2022-03-02 12:36:40|323.65||323.65||323.7||323.65||0
1646224610000|2022-03-02 12:36:50|323.6|323.45|323.65|323.45|323.65|323.45|323.6|323.45|2
1646224620000|2022-03-02 12:37:00|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.5|0
1646224630000|2022-03-02 12:37:10|323.65||323.7||323.7||323.65||0
1646224640000|2022-03-02 12:37:20||323.55||323.55||323.55||323.55|0
1646224660000|2022-03-02 12:37:40|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|0
1646224680000|2022-03-02 12:38:00|323.8|323.55|323.8|323.6|323.8|323.6|323.8|323.55|2
1646224690000|2022-03-02 12:38:10|323.85|323.65|323.8|323.65|323.85|323.7|323.8|323.65|2
1646224720000|2022-03-02 12:38:40|323.85||323.85||323.85||323.85||0
1646224730000|2022-03-02 12:38:50|323.8|323.7|323.85|323.65|323.85|323.7|323.8|323.65|1
1646224740000|2022-03-02 12:39:00||323.7||323.7||323.7||323.7|0
1646224750000|2022-03-02 12:39:10|323.9||323.85||323.9||323.85||0
1646224760000|2022-03-02 12:39:20|323.9||323.9||323.9||323.9||0
1646224770000|2022-03-02 12:39:30|323.85||323.9||323.9||323.85||0
1646224790000|2022-03-02 12:39:50|323.85||323.9||323.9||323.85||0
1646224800000|2022-03-02 12:40:00|323.85|323.75|324|323.8|324|323.8|323.85|323.75|5
1646224810000|2022-03-02 12:40:10|323.95||324||324||323.95||0
1646224850000|2022-03-02 12:40:50||323.85||323.85||323.85||323.85|1
1646224860000|2022-03-02 12:41:00|323.95|323.8|323.9|323.75|323.95|323.8|323.9|323.75|5
1646224870000|2022-03-02 12:41:10|323.85|323.7|323.85|323.65|323.9|323.7|323.85|323.65|2
1646224880000|2022-03-02 12:41:20|323.9|323.7|323.9|323.7|323.9|323.7|323.85|323.7|0
1646224890000|2022-03-02 12:41:30|323.85|323.65|323.8|323.65|323.85|323.65|323.8|323.65|2
1646224900000|2022-03-02 12:41:40|323.85||323.8||323.85||323.8||1
1646224910000|2022-03-02 12:41:50|323.85|323.7|323.9|323.75|323.9|323.75|323.85|323.7|1
1646224920000|2022-03-02 12:42:00|323.85|323.7|323.9|323.7|323.9|323.7|323.85|323.7|3
1646224930000|2022-03-02 12:42:10|323.95|323.75|323.9|323.75|323.95|323.75|323.9|323.75|0
1646224940000|2022-03-02 12:42:20|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|1
1646224960000|2022-03-02 12:42:40||323.75||323.75||323.75||323.75|1
1646224970000|2022-03-02 12:42:50|323.9||323.95||323.95||323.9||2
1646224980000|2022-03-02 12:43:00|323.9||323.9||323.95||323.9||0
1646224990000|2022-03-02 12:43:10||323.7||323.75||323.75||323.7|1
1646225000000|2022-03-02 12:43:20||323.7||323.75||323.75||323.7|0
1646225020000|2022-03-02 12:43:40||323.7||323.75||323.75||323.7|2
1646225030000|2022-03-02 12:43:50|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|1
1646225040000|2022-03-02 12:44:00|323.9||323.85||323.9||323.85||0
1646225050000|2022-03-02 12:44:10|323.9||323.85||323.9||323.85||0
1646225060000|2022-03-02 12:44:20|323.8|323.6|323.8|323.65|323.8|323.65|323.8|323.6|1
1646225080000|2022-03-02 12:44:40|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|1
1646225090000|2022-03-02 12:44:50|323.8|323.65|323.75|323.6|323.8|323.65|323.75|323.6|3
1646225100000|2022-03-02 12:45:00|||||||||1
1646225110000|2022-03-02 12:45:10|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|2
1646225120000|2022-03-02 12:45:20||323.6||323.65||323.65||323.6|1
1646225140000|2022-03-02 12:45:40|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|3
1646225160000|2022-03-02 12:46:00|323.8|323.65|323.8|323.6|323.8|323.65|323.8|323.6|8
1646225170000|2022-03-02 12:46:10|323.75||323.75||323.75||323.75||0
1646225180000|2022-03-02 12:46:20|323.8||323.75||323.8||323.75||1
1646225190000|2022-03-02 12:46:30|323.8||323.75||323.8||323.75||0
1646225200000|2022-03-02 12:46:40||323.55||323.55||323.55||323.55|2
1646225210000|2022-03-02 12:46:50|323.8|323.6|323.8|323.6|323.8|323.6|323.75|323.55|0
1646225220000|2022-03-02 12:47:00|323.75||323.75||323.75||323.75||0
1646225230000|2022-03-02 12:47:10|323.8|323.65|323.85|323.65|323.85|323.65|323.8|323.65|1
1646225260000|2022-03-02 12:47:40|323.8|323.7|323.85|323.65|323.85|323.7|323.8|323.65|2
1646225270000|2022-03-02 12:47:50|323.8||323.85||323.85||323.8||0
1646225280000|2022-03-02 12:48:00|323.8||323.85||323.85||323.8||0
1646225290000|2022-03-02 12:48:10||323.7||323.7||323.7||323.7|0
1646225300000|2022-03-02 12:48:20|||||||||2
1646225320000|2022-03-02 12:48:40|||||||||1
1646225340000|2022-03-02 12:49:00|323.8|323.65|323.85|323.7|323.85|323.7|323.8|323.65|2
1646225360000|2022-03-02 12:49:20|||||||||1
1646225380000|2022-03-02 12:49:40|||||||||2
1646225400000|2022-03-02 12:50:00|||||||||1
1646225440000|2022-03-02 12:50:40|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|5
1646225450000|2022-03-02 12:50:50|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|2
1646225460000|2022-03-02 12:51:00|323.9|323.75|324|323.8|324|323.8|323.9|323.75|11
1646225470000|2022-03-02 12:51:10|323.95||324||324||323.95||0
1646225480000|2022-03-02 12:51:20||323.85||323.85||323.85||323.85|0
1646225500000|2022-03-02 12:51:40|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|5
1646225510000|2022-03-02 12:51:50||323.75||323.75||323.75||323.75|2
1646225520000|2022-03-02 12:52:00|324|323.8|323.95|323.8|324|323.8|323.95|323.8|0
1646225550000|2022-03-02 12:52:30|||||||||1
1646225560000|2022-03-02 12:52:40|324||324||324||324||0
1646225570000|2022-03-02 12:52:50||323.85||323.85||323.85||323.85|0
1646225580000|2022-03-02 12:53:00|323.95|323.8|324|323.8|324|323.85|323.95|323.8|5
1646225590000|2022-03-02 12:53:10|323.95||324||324||323.95||0
1646225600000|2022-03-02 12:53:20|323.95||323.95||324||323.95||0
1646225610000|2022-03-02 12:53:30|324||324||324||323.95||1
1646225630000|2022-03-02 12:53:50|324.05|323.85|324.1|323.95|324.1|323.95|324.05|323.85|1
1646225640000|2022-03-02 12:54:00|324.15||324.15||324.15||324.15||1
1646225650000|2022-03-02 12:54:10|324.2|324|324.2|324|324.2|324|324.2|324|0
1646225660000|2022-03-02 12:54:20||324.05||324||324.05||324|6
1646225690000|2022-03-02 12:54:50|324.15|323.95|324.15|323.95|324.15|323.95|324.15|323.95|3
1646225700000|2022-03-02 12:55:00|324.1||324.1||324.1||324.1||0
1646225710000|2022-03-02 12:55:10|324.15|324|324.15|324|324.15|324|324.15|324|3
1646225720000|2022-03-02 12:55:20||323.95||324||324||323.95|1
1646225740000|2022-03-02 12:55:40|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|3
1646225750000|2022-03-02 12:55:50|||||||||2
1646225760000|2022-03-02 12:56:00|324.05|323.9|324.05|323.9|324.05|323.9|324.05|323.9|3
1646225770000|2022-03-02 12:56:10|324.1|323.95|324.05|323.9|324.1|323.95|324.05|323.9|5
1646225780000|2022-03-02 12:56:20|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|2
1646225790000|2022-03-02 12:56:30|324.15|324|324.15|324|324.15|324|324.15|324|0
1646225800000|2022-03-02 12:56:40|324.1|323.95|324.1|323.9|324.1|323.95|324.05|323.9|4
1646225810000|2022-03-02 12:56:50|324.05|323.95|324.05|323.9|324.05|323.95|324.05|323.9|1
1646225820000|2022-03-02 12:57:00|324.1||324.1||324.1||324.05||0
1646225830000|2022-03-02 12:57:10|324.05|323.85|324.05|323.85|324.05|323.85|324.05|323.85|0
1646225860000|2022-03-02 12:57:40|324.1|323.9|324.1|323.9|324.1|323.9|324.1|323.9|0
1646225870000|2022-03-02 12:57:50|324.05|323.95|324.15|323.95|324.15|323.95|324.05|323.95|0
1646225880000|2022-03-02 12:58:00|324.2|324|324.15|323.95|324.2|324|324.15|323.95|6
1646225890000|2022-03-02 12:58:10||324||324||324||323.95|0
1646225900000|2022-03-02 12:58:20|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|5
1646225920000|2022-03-02 12:58:40|324.05|323.9|324.05|323.85|324.05|323.9|324.05|323.85|1
1646225940000|2022-03-02 12:59:00|324||324||324||324||0
1646225950000|2022-03-02 12:59:10|324.05||324.05||324.05||324.05||2
1646225960000|2022-03-02 12:59:20||323.9||323.85||323.9||323.85|0
1646225970000|2022-03-02 12:59:30|324.1|323.9|324.1|323.9|324.1|323.9|324.1|323.9|0
1646226000000|2022-03-02 13:00:00|324.05||324.1||324.1||324.05||1
1646226010000|2022-03-02 13:00:10||323.95||323.95||323.95||323.95|0
1646226020000|2022-03-02 13:00:20|324.05|323.85|324.05|323.9|324.1|323.9|324.05|323.85|6
1646226040000|2022-03-02 13:00:40|324|323.85|324|323.85|324.05|323.85|324|323.85|1
1646226060000|2022-03-02 13:01:00|323.95|323.8|323.95|323.75|323.95|323.8|323.95|323.75|1
1646226070000|2022-03-02 13:01:10|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|1
1646226080000|2022-03-02 13:01:20|323.85||323.85||323.9||323.85||1
1646226090000|2022-03-02 13:01:30|323.9|323.75|323.95|323.8|323.95|323.8|323.85|323.75|0
1646226100000|2022-03-02 13:01:40|324|323.85|323.95|323.75|324|323.85|323.95|323.75|4
1646226150000|2022-03-02 13:02:30|324|323.8|324|323.8|324|323.8|324|323.8|0
1646226160000|2022-03-02 13:02:40||323.85||323.85||323.85||323.85|0
1646226170000|2022-03-02 13:02:50|324.05|323.9|324.15|324|324.15|324|324.05|323.9|3
1646226180000|2022-03-02 13:03:00|324.1|323.95|324.1|323.95|324.15|323.95|324.1|323.95|4
1646226190000|2022-03-02 13:03:10|324.15|323.9|324.05|323.9|324.15|323.9|324.05|323.9|5
1646226200000|2022-03-02 13:03:20|324.1||324.05||324.1||324.05||1
1646226210000|2022-03-02 13:03:30|324|323.8|324.05|323.85|324.05|323.85|324|323.8|2
1646226220000|2022-03-02 13:03:40||323.9||323.9||323.9||323.9|0
1646226240000|2022-03-02 13:04:00|||||||||1
1646226260000|2022-03-02 13:04:20|324|323.85|324|323.85|324|323.85|324|323.85|2
1646226270000|2022-03-02 13:04:30||323.8||323.8||323.8||323.8|1
1646226280000|2022-03-02 13:04:40|323.9|323.7|323.9|323.75|323.9|323.75|323.9|323.7|3
1646226290000|2022-03-02 13:04:50|323.95||323.9||323.95||323.9||5
1646226300000|2022-03-02 13:05:00|323.95|323.8|323.95|323.8|323.95|323.8|323.85|323.7|20
1646226310000|2022-03-02 13:05:10||323.75||323.8||323.8||323.75|9
1646226420000|2022-03-02 13:07:00|324|323.85|323.95|323.8|324|323.85|323.95|323.8|14
1646226490000|2022-03-02 13:08:10|324|323.85|323.95|323.8|324|323.85|323.95|323.8|16
1646226500000|2022-03-02 13:08:20|324|323.85|323.95|323.8|324|323.85|323.95|323.8|56
1646226510000|2022-03-02 13:08:30|323.9|323.75|323.85|323.7|323.9|323.75|323.85|323.7|1
1646226520000|2022-03-02 13:08:40|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.7|3
1646226530000|2022-03-02 13:08:50||323.7||323.7||323.75||323.7|0
1646226540000|2022-03-02 13:09:00|323.85|323.65|323.85|323.7|323.85|323.7|323.85|323.65|0
1646226560000|2022-03-02 13:09:20||323.65||323.7||323.7||323.65|0
1646226590000|2022-03-02 13:09:50|323.95|323.75|323.95|323.8|323.95|323.8|323.9|323.75|11
1646226600000|2022-03-02 13:10:00|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|2
1646226610000|2022-03-02 13:10:10|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|1
1646226620000|2022-03-02 13:10:20|323.9|323.7|323.85|323.7|323.9|323.7|323.85|323.7|2
1646226630000|2022-03-02 13:10:30||323.65||323.65||323.65||323.65|0
1646226640000|2022-03-02 13:10:40|323.8|323.6|323.8|323.65|323.8|323.65|323.8|323.6|0
1646226650000|2022-03-02 13:10:50||323.6||323.65||323.65||323.6|0
1646226670000|2022-03-02 13:11:10|323.85|323.7|323.85|323.65|323.85|323.7|323.85|323.65|1
1646226690000|2022-03-02 13:11:30||323.7||323.7||323.7||323.7|0
1646226720000|2022-03-02 13:12:00||323.65||323.65||323.65||323.65|2
1646226730000|2022-03-02 13:12:10||323.7||323.7||323.7||323.7|0
1646226750000|2022-03-02 13:12:30|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|2
1646226800000|2022-03-02 13:13:20|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|1
1646226810000|2022-03-02 13:13:30|||||||||1
1646226820000|2022-03-02 13:13:40|323.8|323.65|323.85|323.7|323.85|323.7|323.8|323.65|3
1646226830000|2022-03-02 13:13:50|323.9|323.75|323.95|323.7|323.95|323.75|323.9|323.6|10
1646226840000|2022-03-02 13:14:00||323.75||323.8||323.8||323.6|6
1646226860000|2022-03-02 13:14:20||323.7||323.65||323.7||323.65|1
1646226980000|2022-03-02 13:16:20|323.9|323.55|323.8|323.55|323.9|323.55|323.8|323.55|2
1646227010000|2022-03-02 13:16:50|323.75||323.75||323.75||323.75||0
1646227020000|2022-03-02 13:17:00|323.8||323.8||323.85||323.8||4
1646227040000|2022-03-02 13:17:20|323.75||323.75||323.75||323.75||0
1646227050000|2022-03-02 13:17:30|323.8||323.8||323.8||323.8||4
1646227060000|2022-03-02 13:17:40|323.75||323.75||323.75||323.75||0
1646227080000|2022-03-02 13:18:00|323.8||323.75||323.8||323.75||1
1646227090000|2022-03-02 13:18:10|323.8||323.75||323.8||323.75||3
1646227100000|2022-03-02 13:18:20|323.65|323.45|323.55|323.4|323.65|323.45|323.55|323.4|10
1646227110000|2022-03-02 13:18:30|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|11
1646227130000|2022-03-02 13:18:50|323.65||323.6||323.65||323.6||5
1646227140000|2022-03-02 13:19:00|323.65||323.65||323.65||323.65||0
1646227150000|2022-03-02 13:19:10|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.5|0
1646227160000|2022-03-02 13:19:20|323.65|323.45|323.65|323.45|323.65|323.45|323.6|323.45|2
1646227170000|2022-03-02 13:19:30|323.6||323.6||323.6||323.6||0
1646227180000|2022-03-02 13:19:40|323.65||323.6||323.65||323.6||0
1646227200000|2022-03-02 13:20:00|323.65|323.5|323.7|323.55|323.7|323.55|323.65|323.5|2
1646227220000|2022-03-02 13:20:20|323.8|323.6|323.75|323.6|323.8|323.6|323.75|323.6|7
1646227230000|2022-03-02 13:20:30|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|0
1646227240000|2022-03-02 13:20:40|323.75|323.6|323.75|323.55|323.75|323.6|323.75|323.55|3
1646227250000|2022-03-02 13:20:50|||||||||1
1646227260000|2022-03-02 13:21:00||323.6||323.55||323.6||323.55|1
1646227270000|2022-03-02 13:21:10|323.7|323.45|323.65|323.5|323.7|323.5|323.65|323.45|1
1646227280000|2022-03-02 13:21:20|323.7||323.7||323.7||323.65||0
1646227290000|2022-03-02 13:21:30|323.6|323.55|323.6|323.4|323.6|323.55|323.6|323.4|3
1646227310000|2022-03-02 13:21:50||323.45||323.45||323.45||323.45|0
1646227330000|2022-03-02 13:22:10|||||||||1
1646227360000|2022-03-02 13:22:40|323.65||323.65||323.65||323.6||3
1646227380000|2022-03-02 13:23:00|323.7|323.5|323.75|323.55|323.75|323.55|323.7|323.5|0
1646227410000|2022-03-02 13:23:30|323.8||323.75||323.8||323.75||1
1646227420000|2022-03-02 13:23:40|323.7||323.75||323.75||323.7||1
1646227450000|2022-03-02 13:24:10|323.8||323.8||323.8||323.75||0
1646227460000|2022-03-02 13:24:20|323.75||323.8||323.8||323.75||0
1646227530000|2022-03-02 13:25:30|323.85||323.9||323.9||323.85||6
1646227540000|2022-03-02 13:25:40|323.85||323.85||323.85||323.85||0
1646227550000|2022-03-02 13:25:50|323.9||323.9||323.9||323.9||0
1646227560000|2022-03-02 13:26:00|323.85||323.9||323.9||323.85||0
1646227570000|2022-03-02 13:26:10|323.85||323.85||323.85||323.85||0
1646227650000|2022-03-02 13:27:30|324||323.95||324||323.95||7
1646227700000|2022-03-02 13:28:20|324||323.95||324||323.95||0
1646227710000|2022-03-02 13:28:30|324||324||324||323.95||0
1646227720000|2022-03-02 13:28:40|323.95||323.95||324||323.95||0
1646227730000|2022-03-02 13:28:50|324||324||324||323.95||0
1646227740000|2022-03-02 13:29:00|323.95||323.95||323.95||323.95||0
1646227750000|2022-03-02 13:29:10|324||323.95||324||323.95||0
1646227760000|2022-03-02 13:29:20|324||323.95||324||323.95||0
1646227770000|2022-03-02 13:29:30|324||324||324||324||7
1646227800000|2022-03-02 13:30:00|323.95||323.95||323.95||323.95||0
1646227810000|2022-03-02 13:30:10|323.9||323.9||323.9||323.9||0
1646227820000|2022-03-02 13:30:20|323.95|323.65|323.95|323.75|324|323.75|323.95|323.65|2
1646227830000|2022-03-02 13:30:30|324|323.9|324.05|323.75|324.1|323.9|324|323.75|16
1646227850000|2022-03-02 13:30:50|324|323.7|323.95|323.7|324|323.7|323.95|323.7|2
1646227870000|2022-03-02 13:31:10|323.9|323.65|323.9|323.65|323.9|323.65|323.85|323.6|5
1646227880000|2022-03-02 13:31:20|323.95|323.7|323.95|323.75|323.95|323.75|323.95|323.7|0
1646227900000|2022-03-02 13:31:40|323.9|323.65|323.9|323.7|323.9|323.7|323.9|323.65|4
1646227910000|2022-03-02 13:31:50||323.65||323.7||323.7||323.65|2
1646227920000|2022-03-02 13:32:00||323.65||323.65||323.65||323.65|1
1646227930000|2022-03-02 13:32:10|323.85|323.6|323.8|323.65|323.85|323.65|323.8|323.6|3
1646227940000|2022-03-02 13:32:20|323.75|323.6|323.85|323.65|323.85|323.7|323.75|323.6|7
1646227950000|2022-03-02 13:32:30||323.6||323.7||323.7||323.6|0
1646227960000|2022-03-02 13:32:40||323.65||323.65||323.65||323.65|0
1646227970000|2022-03-02 13:32:50||323.6||323.7||323.7||323.6|0
1646227980000|2022-03-02 13:33:00|323.8|323.65|323.9|323.7|323.9|323.7|323.8|323.6|6
1646227990000|2022-03-02 13:33:10|323.85|323.65|323.85|323.65|323.85|323.7|323.85|323.65|0
1646228000000|2022-03-02 13:33:20||323.7||323.7||323.7||323.65|0
1646228010000|2022-03-02 13:33:30||323.65||323.7||323.7||323.65|0
1646228020000|2022-03-02 13:33:40|323.9|323.65|323.85|323.65|323.9|323.65|323.85|323.65|6
1646228030000|2022-03-02 13:33:50|323.8|323.6|323.75|323.6|323.85|323.6|323.75|323.6|1
1646228040000|2022-03-02 13:34:00|323.8|323.55|323.8|323.55|323.8|323.55|323.8|323.55|1
1646228050000|2022-03-02 13:34:10|323.75||323.75||323.75||323.75||0
1646228060000|2022-03-02 13:34:20|323.8|323.6|323.8|323.6|323.8|323.65|323.8|323.6|0
1646228070000|2022-03-02 13:34:30|323.75|323.55|323.75|323.5|323.8|323.55|323.75|323.5|8
1646228080000|2022-03-02 13:34:40||323.55||323.5||323.55||323.5|0
1646228090000|2022-03-02 13:34:50||323.55||323.5||323.55||323.5|0
1646228100000|2022-03-02 13:35:00||323.55||323.5||323.6||323.5|12
1646228110000|2022-03-02 13:35:10||323.55||323.5||323.55||323.5|1
1646228120000|2022-03-02 13:35:20||323.55||323.5||323.55||323.5|0
1646228130000|2022-03-02 13:35:30||323.55||323.5||323.55||323.5|0
1646228140000|2022-03-02 13:35:40||323.55||323.55||323.55||323.55|0
1646228230000|2022-03-02 13:37:10|323.7||323.7||323.7||323.7||1
1646228240000|2022-03-02 13:37:20|323.65|323.5|323.65|323.5|323.65|323.5|323.6|323.45|10
1646228250000|2022-03-02 13:37:30|323.7|323.55|323.7|323.55|323.7|323.55|323.7|323.55|8
1646228260000|2022-03-02 13:37:40|323.65|323.5|323.65|323.5|323.7|323.5|323.65|323.5|2
1646228270000|2022-03-02 13:37:50|323.7|323.55|323.7|323.55|323.7|323.55|323.7|323.55|1
1646228280000|2022-03-02 13:38:00|323.75||323.75||323.75||323.75||9
1646228320000|2022-03-02 13:38:40||323.6||323.6||323.6||323.6|0
1646228330000|2022-03-02 13:38:50|||||||||4
1646228340000|2022-03-02 13:39:00|323.8|323.55|323.85|323.7|323.9|323.7|323.8|323.55|13
1646228350000|2022-03-02 13:39:10|323.9|323.75|323.85|323.7|323.9|323.75|323.85|323.7|1
1646228360000|2022-03-02 13:39:20|323.8|323.65|323.8|323.65|323.85|323.7|323.8|323.65|4
1646228370000|2022-03-02 13:39:30|323.85||323.8||323.85||323.8||0
1646228380000|2022-03-02 13:39:40|323.9|323.7|323.85|323.7|323.9|323.7|323.85|323.7|5
1646228390000|2022-03-02 13:39:50||323.65||323.65||323.65||323.65|2
1646228400000|2022-03-02 13:40:00|323.8||323.8||323.8||323.8||0
1646228410000|2022-03-02 13:40:10|||||||||1
1646228420000|2022-03-02 13:40:20|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|2
1646228430000|2022-03-02 13:40:30|||||||||6
1646228440000|2022-03-02 13:40:40|||||||||4
1646228460000|2022-03-02 13:41:00|||||||||3
1646228480000|2022-03-02 13:41:20|323.8|323.65|323.8|323.6|323.8|323.65|323.75|323.6|3
1646228490000|2022-03-02 13:41:30|323.75||323.75||323.8||323.75||0
1646228500000|2022-03-02 13:41:40|323.8||323.8||323.8||323.8||4
1646228510000|2022-03-02 13:41:50|323.85|323.65|323.85|323.65|323.85|323.65|323.85|323.65|0
1646228520000|2022-03-02 13:42:00|323.9|323.7|323.9|323.7|323.9|323.7|323.85|323.7|1
1646228530000|2022-03-02 13:42:10|323.95|323.75|323.85|323.7|323.95|323.75|323.85|323.7|2
1646228540000|2022-03-02 13:42:20|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|3
1646228550000|2022-03-02 13:42:30|323.75|323.6|323.75|323.6|323.75|323.6|323.75|323.6|3
1646228580000|2022-03-02 13:43:00|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|2
1646228600000|2022-03-02 13:43:20||323.6||323.6||323.6||323.6|2
1646228610000|2022-03-02 13:43:30|323.75||323.75||323.75||323.75||0
1646228620000|2022-03-02 13:43:40|||||||||1
1646228630000|2022-03-02 13:43:50|323.8||323.8||323.8||323.75||2
1646228640000|2022-03-02 13:44:00|323.75||323.75||323.75||323.75||1
1646228650000|2022-03-02 13:44:10|323.8||323.75||323.8||323.75||11
1646228660000|2022-03-02 13:44:20||323.55||323.55||323.6||323.55|3
1646228680000|2022-03-02 13:44:40|323.8|323.6|323.75|323.6|323.8|323.6|323.75|323.6|0
1646228690000|2022-03-02 13:44:50||323.55||323.55||323.55||323.55|0
1646228700000|2022-03-02 13:45:00|323.8||323.8||323.8||323.8||0
1646228710000|2022-03-02 13:45:10|323.75||323.8||323.8||323.75||0
1646228720000|2022-03-02 13:45:20|323.75||323.8||323.8||323.75||0
1646228730000|2022-03-02 13:45:30|323.75||323.8||323.8||323.75||0
1646228740000|2022-03-02 13:45:40|323.75||323.75||323.8||323.75||0
1646228750000|2022-03-02 13:45:50|323.8||323.8||323.8||323.75||0
1646228760000|2022-03-02 13:46:00|323.75||323.8||323.8||323.75||0
1646228770000|2022-03-02 13:46:10||323.6||323.6||323.6||323.6|0
1646228780000|2022-03-02 13:46:20|323.75|323.55|323.75|323.55|323.75|323.55|323.75|323.55|2
1646228790000|2022-03-02 13:46:30||323.5||323.5||323.5||323.5|2
1646228800000|2022-03-02 13:46:40||323.45||323.5||323.5||323.45|1
1646228810000|2022-03-02 13:46:50||323.55||323.5||323.55||323.5|2
1646228820000|2022-03-02 13:47:00||323.4||323.45||323.45||323.4|0
1646228830000|2022-03-02 13:47:10||323.4||323.4||323.45||323.4|0
1646228840000|2022-03-02 13:47:20||323.45||323.45||323.45||323.4|0
1646228850000|2022-03-02 13:47:30||323.4||323.4||323.4||323.4|0
1646228860000|2022-03-02 13:47:40||323.45||323.45||323.45||323.45|1
1646228870000|2022-03-02 13:47:50||323.5||323.5||323.5||323.5|0
1646228890000|2022-03-02 13:48:10||323.55||323.55||323.55||323.55|0
1646228900000|2022-03-02 13:48:20||323.6||323.6||323.6||323.6|0
1646228910000|2022-03-02 13:48:30|323.8||323.8||323.8||323.8||1
1646228930000|2022-03-02 13:48:50|323.85|323.65|323.85|323.65|323.85|323.65|323.85|323.65|0
1646228940000|2022-03-02 13:49:00|323.9||323.9||323.9||323.9||0
1646228950000|2022-03-02 13:49:10|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.7|1
1646228960000|2022-03-02 13:49:20||323.65||323.65||323.65||323.65|3
1646229000000|2022-03-02 13:50:00|323.9|323.7|323.9|323.75|323.9|323.75|323.9|323.7|2
1646229010000|2022-03-02 13:50:10|323.95||323.95||323.95||323.95||1
1646229030000|2022-03-02 13:50:30|324|323.8|324.05|323.85|324.05|323.9|324|323.8|3
1646229040000|2022-03-02 13:50:40|324||324||324||324||0
1646229050000|2022-03-02 13:50:50|||||||||4
1646229060000|2022-03-02 13:51:00|323.95|323.8|324|323.85|324|323.85|323.95|323.8|5
1646229070000|2022-03-02 13:51:10|323.95|323.8|323.95|323.8|323.95|323.8|323.95|323.8|1
1646229080000|2022-03-02 13:51:20|323.9|323.75|323.95|323.75|323.95|323.75|323.9|323.75|1
1646229090000|2022-03-02 13:51:30|||||||||4
1646229100000|2022-03-02 13:51:40||323.8||323.8||323.8||323.8|0
1646229120000|2022-03-02 13:52:00|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|3
1646229130000|2022-03-02 13:52:10|324|323.8|323.95|323.8|324|323.8|323.95|323.8|5
1646229140000|2022-03-02 13:52:20|323.9|323.75|323.9|323.75|323.9|323.75|323.9|323.75|6
1646229150000|2022-03-02 13:52:30|323.95||323.95||323.95||323.95||5
1646229220000|2022-03-02 13:53:40|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|2
1646229230000|2022-03-02 13:53:50|323.85||323.9||323.9||323.85||1
1646229240000|2022-03-02 13:54:00|323.85||323.85||323.9||323.85||1
1646229250000|2022-03-02 13:54:10|323.9||323.85||323.9||323.85||2
1646229260000|2022-03-02 13:54:20|||||||||3
1646229270000|2022-03-02 13:54:30|323.9||323.85||323.9||323.85||1
1646229280000|2022-03-02 13:54:40|323.9||323.9||323.9||323.85||2
1646229290000|2022-03-02 13:54:50|323.85||323.85||323.9||323.85||0
1646229300000|2022-03-02 13:55:00|323.9||323.85||323.9||323.85||1
1646229310000|2022-03-02 13:55:10|323.8|323.6|323.75|323.6|323.8|323.6|323.75|323.6|1
1646229320000|2022-03-02 13:55:20||323.55||323.6||323.6||323.55|0
1646229330000|2022-03-02 13:55:30||323.55||323.55||323.6||323.55|0
1646229350000|2022-03-02 13:55:50|323.8|323.6|323.8|323.6|323.8|323.6|323.75|323.6|0
1646229360000|2022-03-02 13:56:00|323.75||323.8||323.8||323.75||0
1646229370000|2022-03-02 13:56:10|323.75||323.75||323.8||323.75||1
1646229380000|2022-03-02 13:56:20|323.8||323.8||323.8||323.75||0
1646229390000|2022-03-02 13:56:30|323.75|323.65|323.85|323.7|323.85|323.7|323.75|323.65|0
1646229400000|2022-03-02 13:56:40||323.65||323.7||323.7||323.65|3
1646229420000|2022-03-02 13:57:00|323.9||323.9||323.9||323.9||1
1646229430000|2022-03-02 13:57:10|323.95|323.75|323.95|323.75|323.95|323.75|323.95|323.75|0
1646229450000|2022-03-02 13:57:30||323.7||323.7||323.7||323.7|2
1646229460000|2022-03-02 13:57:40||323.75||323.75||323.75||323.75|0
1646229520000|2022-03-02 13:58:40||323.7||323.75||323.75||323.7|2
1646229530000|2022-03-02 13:58:50|||||||||2
1646229560000|2022-03-02 13:59:20|323.9|323.7|323.85|323.7|323.9|323.7|323.85|323.7|1
1646229570000|2022-03-02 13:59:30||323.65||323.65||323.65||323.65|2
1646229580000|2022-03-02 13:59:40||323.7||323.65||323.7||323.65|3
1646229590000|2022-03-02 13:59:50||323.7||323.7||323.7||323.65|0
1646229600000|2022-03-02 14:00:00|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|0
1646229610000|2022-03-02 14:00:10|323.75|323.6|323.75|323.6|323.8|323.6|323.75|323.6|2
1646229620000|2022-03-02 14:00:20|323.7|323.55|323.75|323.55|323.75|323.55|323.7|323.55|2
1646229630000|2022-03-02 14:00:30||323.6||323.55||323.6||323.55|0
1646229640000|2022-03-02 14:00:40||323.6||323.55||323.6||323.55|3
1646229650000|2022-03-02 14:00:50|323.7||323.7||323.75||323.7||3
1646229660000|2022-03-02 14:01:00|323.75||323.75||323.75||323.75||1
1646229670000|2022-03-02 14:01:10|323.7|323.5|323.75|323.55|323.75|323.55|323.7|323.5|1
1646229680000|2022-03-02 14:01:20|323.7|323.5|323.7|323.5|323.75|323.5|323.7|323.5|1
1646229690000|2022-03-02 14:01:30|323.75|323.55|323.7|323.5|323.75|323.55|323.7|323.5|4
1646229700000|2022-03-02 14:01:40|323.65|323.4|323.6|323.4|323.65|323.4|323.6|323.4|1
1646229710000|2022-03-02 14:01:50|323.55||323.55||323.55||323.55||0
1646229720000|2022-03-02 14:02:00|323.5|323.35|323.5|323.3|323.55|323.35|323.5|323.3|3
1646229730000|2022-03-02 14:02:10||323.35||323.35||323.35||323.3|5
1646229740000|2022-03-02 14:02:20|323.55|323.3|323.55|323.4|323.55|323.4|323.55|323.3|3
1646229760000|2022-03-02 14:02:40||323.35||323.4||323.4||323.35|3
1646229770000|2022-03-02 14:02:50||323.35||323.4||323.4||323.35|0
1646229780000|2022-03-02 14:03:00|323.6|323.45|323.6|323.45|323.6|323.45|323.6|323.45|10
1646229790000|2022-03-02 14:03:10|323.7|323.5|323.7|323.5|323.7|323.55|323.7|323.5|4
1646229800000|2022-03-02 14:03:20|323.75|323.55|323.75|323.55|323.75|323.6|323.75|323.5|0
1646229810000|2022-03-02 14:03:30|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.5|0
1646229820000|2022-03-02 14:03:40|323.65|323.45|323.65|323.45|323.65|323.45|323.65|323.45|0
1646229830000|2022-03-02 14:03:50||323.5||323.45||323.5||323.45|0
1646229840000|2022-03-02 14:04:00|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|0
1646229860000|2022-03-02 14:04:20|323.55|323.35|323.6|323.4|323.6|323.4|323.55|323.35|0
1646229880000|2022-03-02 14:04:40||323.45||323.4||323.45||323.4|0
1646229890000|2022-03-02 14:04:50|||||||||1
1646229900000|2022-03-02 14:05:00||323.45||323.4||323.45||323.4|1
1646229910000|2022-03-02 14:05:10|323.55|323.35|323.55|323.4|323.55|323.4|323.55|323.35|0
1646229920000|2022-03-02 14:05:20||323.35||323.35||323.4||323.35|0
1646229940000|2022-03-02 14:05:40|323.5|323.3|323.5|323.35|323.5|323.35|323.5|323.3|0
1646229950000|2022-03-02 14:05:50|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.35|6
1646229960000|2022-03-02 14:06:00|323.5|323.35|323.5|323.35|323.5|323.35|323.5|323.35|0
1646229970000|2022-03-02 14:06:10|323.55|323.4|323.55|323.35|323.55|323.4|323.55|323.35|0
1646229980000|2022-03-02 14:06:20|323.5||323.5||323.55||323.5||0
1646230000000|2022-03-02 14:06:40|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.35|4
1646230020000|2022-03-02 14:07:00|323.5|323.35|323.55|323.35|323.55|323.4|323.5|323.35|2
1646230030000|2022-03-02 14:07:10||323.4||323.4||323.4||323.35|0
1646230040000|2022-03-02 14:07:20|323.65|323.35|323.6|323.45|323.65|323.45|323.6|323.35|3
1646230050000|2022-03-02 14:07:30|323.55|323.4|323.55|323.4|323.55|323.4|323.55|323.4|1
1646230080000|2022-03-02 14:08:00||323.35||323.35||323.35||323.35|2
1646230090000|2022-03-02 14:08:10||323.4||323.35||323.4||323.35|0
1646230100000|2022-03-02 14:08:20||323.4||323.35||323.4||323.35|0
1646230110000|2022-03-02 14:08:30|323.5||323.55||323.55||323.5||0
1646230120000|2022-03-02 14:08:40|323.5||323.5||323.55||323.5||0
1646230130000|2022-03-02 14:08:50|323.55|323.25|323.45|323.25|323.55|323.25|323.45|323.25|2
1646230140000|2022-03-02 14:09:00|323.4|323.3|323.45|323.3|323.45|323.3|323.4|323.25|0
1646230160000|2022-03-02 14:09:20|323.55|323.35|323.55|323.35|323.55|323.4|323.55|323.35|6
1646230170000|2022-03-02 14:09:30|323.5||323.55||323.55||323.5||0
1646230180000|2022-03-02 14:09:40|323.5|323.3|323.5|323.3|323.55|323.3|323.45|323.3|1
1646230190000|2022-03-02 14:09:50|323.45|323.35|323.5|323.3|323.5|323.35|323.45|323.3|0
1646230200000|2022-03-02 14:10:00|323.45|323.35|323.5|323.3|323.5|323.35|323.45|323.3|0
1646230210000|2022-03-02 14:10:10|323.45|323.35|323.45|323.3|323.45|323.35|323.45|323.3|0
1646230220000|2022-03-02 14:10:20|323.4|323.25|323.45|323.25|323.45|323.25|323.4|323.2|1
1646230230000|2022-03-02 14:10:30||323.3||323.25||323.3||323.25|0
1646230240000|2022-03-02 14:10:40||323.3||323.25||323.3||323.25|0
1646230250000|2022-03-02 14:10:50|323.4||323.4||323.45||323.4||0
1646230260000|2022-03-02 14:11:00||323.2||323.2||323.25||323.2|0
1646230270000|2022-03-02 14:11:10||323.25||323.25||323.25||323.2|0
1646230290000|2022-03-02 14:11:30||323.2||323.2||323.25||323.2|1
1646230300000|2022-03-02 14:11:40||323.25||323.25||323.25||323.25|0
1646230310000|2022-03-02 14:11:50|323.35|323.2|323.4|323.25|323.4|323.25|323.35|323.2|0
1646230320000|2022-03-02 14:12:00||323.2||323.25||323.25||323.2|0
1646230330000|2022-03-02 14:12:10|323.35|323.2|323.3|323.1|323.35|323.2|323.3|323.1|1
1646230340000|2022-03-02 14:12:20|323.35|323.15|323.3|323.15|323.35|323.15|323.3|323.15|0
1646230350000|2022-03-02 14:12:30|323.35|323.1|323.3|323.15|323.35|323.15|323.3|323.1|0
1646230360000|2022-03-02 14:12:40|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|0
1646230370000|2022-03-02 14:12:50|323.3||323.3||323.3||323.3||1
1646230380000|2022-03-02 14:13:00|323.25||323.3||323.3||323.25||0
1646230390000|2022-03-02 14:13:10||323.15||323.1||323.15||323.1|0
1646230400000|2022-03-02 14:13:20||323.15||323.15||323.15||323.1|0
1646230500000|2022-03-02 14:15:00|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|2
1646230510000|2022-03-02 14:15:10|323.3||323.3||323.3||323.25||0
1646230520000|2022-03-02 14:15:20|323.25|323.15|323.25|323.1|323.3|323.15|323.25|323.1|2
1646230530000|2022-03-02 14:15:30|323.3||323.25||323.3||323.25||0
1646230540000|2022-03-02 14:15:40|323.2|323.05|323.25|323.05|323.25|323.05|323.2|323.05|2
1646230550000|2022-03-02 14:15:50|323.2||323.2||323.2||323.2||2
1646230560000|2022-03-02 14:16:00|323.15|323|323.15|323|323.15|323|323.15|323|2
1646230570000|2022-03-02 14:16:10|323.2|323.05|323.2|323.05|323.2|323.05|323.2|323.05|5
1646230590000|2022-03-02 14:16:30|323.25|323.1|323.3|323.15|323.3|323.15|323.25|323.1|15
1646230610000|2022-03-02 14:16:50|323.25|323.1|323.25|323.1|323.25|323.1|323.25|323.1|5
1646230620000|2022-03-02 14:17:00|323.3|323.15|323.4|323.2|323.4|323.2|323.3|323.15|3
1646230630000|2022-03-02 14:17:10|323.45|323.25|323.35|323.2|323.45|323.25|323.35|323.2|6
1646230640000|2022-03-02 14:17:20|323.4|323.25|323.55|323.35|323.55|323.35|323.35|323.25|0
1646230650000|2022-03-02 14:17:30|323.5|323.3|323.55|323.4|323.55|323.4|323.5|323.3|1
1646230660000|2022-03-02 14:17:40|323.5|323.35|323.55|323.4|323.55|323.4|323.45|323.25|2
1646230670000|2022-03-02 14:17:50|323.6|323.45|323.75|323.55|323.8|323.6|323.6|323.45|5
1646230680000|2022-03-02 14:18:00|323.8|323.6|323.75|323.6|323.85|323.65|323.75|323.55|8
1646230690000|2022-03-02 14:18:10|323.7|323.55|323.6|323.45|323.7|323.6|323.6|323.45|3
1646230700000|2022-03-02 14:18:20||323.4||323.45||323.45||323.4|0
1646230710000|2022-03-02 14:18:30|323.7|323.5|323.8|323.6|323.85|323.65|323.7|323.5|4
1646230720000|2022-03-02 14:18:40|323.85|323.65|323.9|323.75|323.9|323.75|323.85|323.65|6
1646230730000|2022-03-02 14:18:50|323.85|323.7|323.9|323.7|323.9|323.75|323.85|323.65|3
1646230740000|2022-03-02 14:19:00|323.95|323.75|324|323.85|324|323.85|323.95|323.7|5
1646230750000|2022-03-02 14:19:10|323.95|323.8|324|323.8|324|323.8|323.95|323.75|10
1646230760000|2022-03-02 14:19:20|324.05|323.85|323.95|323.8|324.05|323.85|323.95|323.8|0
1646230770000|2022-03-02 14:19:30|323.9|323.7|323.85|323.65|323.9|323.7|323.85|323.65|3
1646230790000|2022-03-02 14:19:50|323.8|323.6|323.8|323.6|323.8|323.6|323.8|323.6|1
1646230800000|2022-03-02 14:20:00||323.65||323.6||323.65||323.6|0
1646230810000|2022-03-02 14:20:10|323.75|323.55|323.75|323.55|323.75|323.55|323.7|323.5|0
1646230820000|2022-03-02 14:20:20||323.5||323.55||323.55||323.5|0
1646230830000|2022-03-02 14:20:30||323.5||323.55||323.6||323.5|0
1646230840000|2022-03-02 14:20:40|323.7|323.6|323.7|323.5|323.7|323.6|323.7|323.5|0
1646230850000|2022-03-02 14:20:50|323.75||323.7||323.75||323.7||0
1646230860000|2022-03-02 14:21:00|323.75|323.55|323.7|323.55|323.75|323.55|323.7|323.5|0
1646230870000|2022-03-02 14:21:10||323.5||323.55||323.55||323.5|0
1646230880000|2022-03-02 14:21:20||323.5||323.5||323.55||323.5|0
1646230890000|2022-03-02 14:21:30|323.65|323.55|323.65|323.45|323.65|323.55|323.65|323.45|0
1646230900000|2022-03-02 14:21:40|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.45|3
1646230910000|2022-03-02 14:21:50||323.55||323.55||323.55||323.5|0
1646230920000|2022-03-02 14:22:00||323.5||323.55||323.55||323.5|5
1646230930000|2022-03-02 14:22:10|323.8|323.6|323.85|323.6|323.85|323.65|323.8|323.6|5
1646230940000|2022-03-02 14:22:20|323.8||323.85||323.85||323.8||0
1646230950000|2022-03-02 14:22:30|323.8|323.65|323.8|323.65|323.85|323.65|323.8|323.65|0
1646230980000|2022-03-02 14:23:00|323.9|323.7|323.9|323.7|323.9|323.75|323.9|323.7|3
1646230990000|2022-03-02 14:23:10||323.75||323.7||323.75||323.7|0
1646231020000|2022-03-02 14:23:40||323.75||323.7||323.75||323.7|0
1646231030000|2022-03-02 14:23:50|323.85||323.9||323.9||323.85||0
1646231060000|2022-03-02 14:24:20|323.85||323.9||323.9||323.85||0
1646231070000|2022-03-02 14:24:30||323.75||323.7||323.75||323.7|0
1646231080000|2022-03-02 14:24:40|323.85||323.9||323.9||323.85||0
1646231090000|2022-03-02 14:24:50|323.85||323.9||323.9||323.85||0
1646231100000|2022-03-02 14:25:00|323.85|323.65|323.85|323.65|323.85|323.7|323.85|323.65|1
1646231110000|2022-03-02 14:25:10||323.7||323.65||323.7||323.65|0
1646231120000|2022-03-02 14:25:20||323.7||323.65||323.7||323.65|0
1646231140000|2022-03-02 14:25:40||323.7||323.65||323.7||323.65|0
1646231160000|2022-03-02 14:26:00||323.7||323.65||323.7||323.65|0
1646231180000|2022-03-02 14:26:20|323.9|323.7|323.9|323.75|323.9|323.75|323.9|323.7|5
1646231190000|2022-03-02 14:26:30||323.7||323.7||323.7||323.7|0
1646231200000|2022-03-02 14:26:40||323.75||323.75||323.75||323.7|0
1646231210000|2022-03-02 14:26:50|323.85|323.7|323.85|323.7|323.85|323.75|323.85|323.7|1
1646231220000|2022-03-02 14:27:00||323.65||323.65||323.65||323.65|3
1646231230000|2022-03-02 14:27:10||323.7||323.7||323.7||323.7|0
1646231240000|2022-03-02 14:27:20|323.95|323.75|323.95|323.75|323.95|323.75|323.95|323.75|5
1646231250000|2022-03-02 14:27:30||323.8||323.8||323.8||323.8|0
1646231270000|2022-03-02 14:27:50||323.75||323.75||323.75||323.75|2
1646231280000|2022-03-02 14:28:00||323.8||323.8||323.8||323.8|0
1646231290000|2022-03-02 14:28:10|||||||||3
1646231300000|2022-03-02 14:28:20||323.75||323.75||323.75||323.75|3
1646231320000|2022-03-02 14:28:40|324|323.8|324|323.85|324|323.85|324|323.8|3
1646231330000|2022-03-02 14:28:50|324.05|323.8|324|323.8|324.05|323.85|324|323.8|0
1646231340000|2022-03-02 14:29:00|323.95|323.85|323.95|323.8|324|323.85|323.95|323.8|1
1646231360000|2022-03-02 14:29:20||323.7||323.7||323.7||323.7|9
1646231370000|2022-03-02 14:29:30|||||||||1
1646231400000|2022-03-02 14:30:00||323.75||323.75||323.75||323.75|0
1646231410000|2022-03-02 14:30:10||323.65||323.7||323.7||323.6|11
1646231420000|2022-03-02 14:30:20|323.8|323.65|323.7|323.55|323.8|323.65|323.7|323.5|8
1646231430000|2022-03-02 14:30:30|323.65|323.45|323.65|323.5|323.75|323.5|323.6|323.45|17
1646231440000|2022-03-02 14:30:40|323.7|323.55|323.7|323.55|323.8|323.65|323.7|323.55|6
1646231450000|2022-03-02 14:30:50|323.65|323.5|323.6|323.4|323.65|323.5|323.6|323.4|6
1646231460000|2022-03-02 14:31:00|323.55|323.35|323.45|323.3|323.55|323.35|323.4|323.2|8
1646231470000|2022-03-02 14:31:10|323.4|323.25|323.35|323.15|323.45|323.3|323.3|323.1|18
1646231480000|2022-03-02 14:31:20|323.3|323.1|323.25|323.1|323.3|323.15|323.25|323.05|5
1646231490000|2022-03-02 14:31:30|323.35|323.15|323.35|323.15|323.4|323.2|323.35|323.15|7
1646231500000|2022-03-02 14:31:40|323.45|323.2|323.45|323.25|323.45|323.25|323.45|323.15|6
1646231510000|2022-03-02 14:31:50|323.5|323.2|323.5|323.3|323.5|323.35|323.45|323.2|3
1646231520000|2022-03-02 14:32:00|323.45|323.25|323.45|323.25|323.45|323.3|323.4|323.2|5
1646231530000|2022-03-02 14:32:10||323.3||323.25||323.3||323.2|3
1646231540000|2022-03-02 14:32:20|323.4|323.3|323.45|323.25|323.45|323.3|323.4|323.25|0
1646231550000|2022-03-02 14:32:30|323.55|323.3|323.55|323.4|323.55|323.4|323.5|323.3|2
1646231560000|2022-03-02 14:32:40|323.6|323.35|323.6|323.4|323.65|323.45|323.55|323.35|3
1646231570000|2022-03-02 14:32:50|323.65|323.45|323.65|323.4|323.65|323.45|323.55|323.35|0
1646231580000|2022-03-02 14:33:00|323.6|323.35|323.45|323.25|323.6|323.4|323.45|323.25|7
1646231590000|2022-03-02 14:33:10|323.4|323.3|323.45|323.25|323.5|323.3|323.4|323.25|0
1646231600000|2022-03-02 14:33:20|323.5|323.3|323.45|323.3|323.5|323.3|323.45|323.3|0
1646231610000|2022-03-02 14:33:30|323.5|323.25|323.45|323.25|323.5|323.25|323.45|323.25|1
1646231620000|2022-03-02 14:33:40|323.4|323.3|323.4|323.25|323.4|323.3|323.4|323.25|1
1646231630000|2022-03-02 14:33:50|323.45|323.3|323.45|323.25|323.45|323.3|323.4|323.25|3
1646231640000|2022-03-02 14:34:00|323.55|323.3|323.45|323.3|323.55|323.35|323.45|323.25|2
1646231650000|2022-03-02 14:34:10|323.4|323.25|323.4|323.2|323.4|323.25|323.35|323.2|6
1646231660000|2022-03-02 14:34:20|323.45|323.25|323.4|323.25|323.45|323.3|323.4|323.25|6
1646231670000|2022-03-02 14:34:30|323.45||323.4||323.45||323.4||6
1646231680000|2022-03-02 14:34:40|323.35|323.2|323.35|323.2|323.35|323.25|323.35|323.2|12
1646231690000|2022-03-02 14:34:50|323.3|323.1|323.3|323.15|323.35|323.15|323.3|323.1|3
1646231700000|2022-03-02 14:35:00|323.35|323.2|323.35|323.2|323.4|323.2|323.35|323.2|8
1646231710000|2022-03-02 14:35:10|323.3|323.15|323.35|323.15|323.35|323.2|323.3|323.15|2
1646231720000|2022-03-02 14:35:20|323.3|323.2|323.3|323.15|323.3|323.2|323.3|323.1|3
1646231730000|2022-03-02 14:35:30|323.25|323.1|323.3|323.15|323.3|323.15|323.2|323.05|15
1646231740000|2022-03-02 14:35:40|323.35|323.1|323.2|323.05|323.35|323.1|323.2|323.05|3
1646231750000|2022-03-02 14:35:50|323.15|323|323.1|322.9|323.2|323.05|323.1|322.9|6
1646231760000|2022-03-02 14:36:00|323.05|322.85|323|322.85|323.1|322.95|323|322.85|14
1646231770000|2022-03-02 14:36:10|323.05|322.9|322.95|322.8|323.05|322.9|322.95|322.75|8
1646231780000|2022-03-02 14:36:20|322.9|322.75|323|322.8|323|322.8|322.85|322.7|10
1646231790000|2022-03-02 14:36:30|322.95|322.85|323|322.8|323|322.85|322.95|322.8|0
1646231800000|2022-03-02 14:36:40|322.95|322.75|322.95|322.75|323|322.8|322.9|322.75|2
1646231810000|2022-03-02 14:36:50|323|322.8|322.95|322.7|323|322.8|322.9|322.7|1
1646231820000|2022-03-02 14:37:00|322.9|322.75|322.95|322.75|322.95|322.75|322.85|322.7|0
1646231830000|2022-03-02 14:37:10|323|322.8|323.1|322.9|323.1|322.9|323|322.8|16
1646231840000|2022-03-02 14:37:20|323.05||323.05||323.05||323.05||0
1646231850000|2022-03-02 14:37:30|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|2
1646231860000|2022-03-02 14:37:40|323.05|322.9|322.9|322.7|323.05|322.9|322.9|322.7|29
1646231870000|2022-03-02 14:37:50|322.85|322.6|322.8|322.65|322.85|322.65|322.8|322.6|9
1646231880000|2022-03-02 14:38:00|322.75|322.6|322.8|322.6|322.8|322.6|322.75|322.6|5
1646231890000|2022-03-02 14:38:10|322.75|322.55|322.7|322.5|322.75|322.55|322.7|322.5|6
1646231900000|2022-03-02 14:38:20|322.65|322.45|322.85|322.6|322.85|322.6|322.65|322.45|20
1646231910000|2022-03-02 14:38:30|322.8|322.65|322.9|322.7|322.9|322.7|322.8|322.65|3
1646231920000|2022-03-02 14:38:40|322.85||322.9||322.9||322.85||0
1646231930000|2022-03-02 14:38:50|322.85|322.65|322.8|322.65|322.85|322.65|322.8|322.65|7
1646231940000|2022-03-02 14:39:00|322.9|322.6|322.85|322.7|322.9|322.7|322.85|322.6|8
1646231950000|2022-03-02 14:39:10|322.9|322.65|322.85|322.65|322.9|322.65|322.8|322.65|2
1646231960000|2022-03-02 14:39:20|322.9||322.85||322.9||322.8||0
1646231970000|2022-03-02 14:39:30|322.8|322.6|322.65|322.5|322.85|322.6|322.65|322.45|15
1646231980000|2022-03-02 14:39:40|322.7|322.55|322.75|322.55|322.8|322.6|322.65|322.5|13
1646231990000|2022-03-02 14:39:50|322.7||322.7||322.75||322.7||0
1646232000000|2022-03-02 14:40:00|322.75|322.5|322.7|322.5|322.75|322.6|322.65|322.5|1
1646232010000|2022-03-02 14:40:10|322.65|322.55|322.75|322.6|322.75|322.6|322.65|322.55|3
1646232020000|2022-03-02 14:40:20|322.8|322.55|322.85|322.65|322.85|322.65|322.75|322.55|6
1646232030000|2022-03-02 14:40:30|322.9|322.7|323|322.8|323|322.8|322.85|322.7|6
1646232040000|2022-03-02 14:40:40|322.95|322.75|322.95|322.75|322.95|322.75|322.9|322.75|5
1646232050000|2022-03-02 14:40:50|322.9|322.7|322.9|322.7|322.95|322.7|322.85|322.7|8
1646232060000|2022-03-02 14:41:00|322.85|322.65|322.95|322.75|322.95|322.75|322.85|322.65|10
1646232070000|2022-03-02 14:41:10|323|322.8|322.9|322.75|323|322.8|322.85|322.7|9
1646232080000|2022-03-02 14:41:20|322.85|322.7|322.9|322.7|322.9|322.75|322.85|322.65|1
1646232090000|2022-03-02 14:41:30|322.95|322.75|322.95|322.75|323|322.8|322.95|322.75|3
1646232100000|2022-03-02 14:41:40|323|322.8|323|322.8|323.05|322.85|323|322.8|3
1646232110000|2022-03-02 14:41:50|322.95|322.75|322.9|322.7|322.95|322.75|322.9|322.7|1
1646232120000|2022-03-02 14:42:00|322.95|322.75|322.85|322.7|322.95|322.75|322.85|322.65|0
1646232130000|2022-03-02 14:42:10|322.8|322.65|322.85|322.65|322.85|322.65|322.8|322.65|3
1646232140000|2022-03-02 14:42:20|322.9|322.7|322.9|322.75|322.9|322.75|322.9|322.7|3
1646232150000|2022-03-02 14:42:30|322.95|322.7|322.95|322.75|322.95|322.75|322.95|322.7|0
1646232160000|2022-03-02 14:42:40|322.9|322.7|322.85|322.7|322.9|322.75|322.85|322.7|1
1646232170000|2022-03-02 14:42:50||322.65||322.65||322.7||322.65|5
1646232180000|2022-03-02 14:43:00||322.7||322.7||322.7||322.65|0
1646232190000|2022-03-02 14:43:10|322.9|322.65|322.9|322.7|322.9|322.75|322.9|322.65|2
1646232200000|2022-03-02 14:43:20|322.85|322.75|323|322.8|323|322.8|322.85|322.75|0
1646232210000|2022-03-02 14:43:30|323.05|322.75|323.2|323|323.2|323|323|322.75|1
1646232220000|2022-03-02 14:43:40|323.15|322.95|323|322.85|323.15|322.95|323|322.85|9
1646232230000|2022-03-02 14:43:50|322.95|322.8|322.95|322.7|322.95|322.8|322.9|322.7|1
1646232240000|2022-03-02 14:44:00|323|322.75|323|322.85|323|322.85|323|322.75|3
1646232250000|2022-03-02 14:44:10||322.8||322.8||322.85||322.8|0
1646232260000|2022-03-02 14:44:20|323.1|322.85|323.1|322.9|323.1|322.9|323.1|322.85|9
1646232270000|2022-03-02 14:44:30||322.95||322.95||322.95||322.95|0
1646232280000|2022-03-02 14:44:40|323.2|323|323.15|323|323.2|323|323.15|323|3
1646232290000|2022-03-02 14:44:50|323.1|322.95|323.1|322.95|323.15|322.95|323.1|322.95|0
1646232300000|2022-03-02 14:45:00|323.05|322.9|323.05|322.9|323.05|322.95|323.05|322.9|9
1646232310000|2022-03-02 14:45:10|323|322.85|322.95|322.8|323|322.85|322.95|322.8|8
1646232320000|2022-03-02 14:45:20|323||323||323||323||7
1646232330000|2022-03-02 14:45:30|323.05|322.85|323.05|322.9|323.1|322.9|323.05|322.85|0
1646232340000|2022-03-02 14:45:40|323|322.8|322.95|322.75|323.05|322.85|322.95|322.75|6
1646232350000|2022-03-02 14:45:50|323|322.8|323|322.85|323|322.85|322.95|322.75|0
1646232360000|2022-03-02 14:46:00|322.95|322.8|323.05|322.9|323.1|322.9|322.95|322.8|5
1646232370000|2022-03-02 14:46:10|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|0
1646232380000|2022-03-02 14:46:20|323.05|322.9|323.05|322.85|323.05|322.9|323|322.8|7
1646232390000|2022-03-02 14:46:30|323|322.8|322.9|322.7|323|322.8|322.85|322.7|6
1646232400000|2022-03-02 14:46:40|322.85|322.65|322.85|322.65|322.85|322.65|322.8|322.65|6
1646232410000|2022-03-02 14:46:50|322.8|322.7|322.95|322.75|322.95|322.75|322.8|322.65|6
1646232420000|2022-03-02 14:47:00|323|322.8|323|322.8|323.05|322.85|322.95|322.75|3
1646232430000|2022-03-02 14:47:10|322.95|322.75|322.85|322.7|323|322.8|322.85|322.7|0
1646232440000|2022-03-02 14:47:20|322.8|322.65|322.75|322.6|322.85|322.65|322.75|322.6|9
1646232450000|2022-03-02 14:47:30||322.55||322.55||322.55||322.55|4
1646232460000|2022-03-02 14:47:40|322.8|322.6|322.75|322.6|322.8|322.65|322.75|322.6|5
1646232480000|2022-03-02 14:48:00|322.8|322.65|322.9|322.75|322.9|322.75|322.8|322.6|22
1646232500000|2022-03-02 14:48:20|322.85|322.7|322.8|322.65|322.85|322.7|322.8|322.65|11
1646232510000|2022-03-02 14:48:30|322.85|322.7|322.85|322.65|322.85|322.7|322.8|322.6|11
1646232520000|2022-03-02 14:48:40||322.7||322.65||322.7||322.65|0
1646232530000|2022-03-02 14:48:50|322.8|322.7|322.85|322.7|322.85|322.7|322.8|322.7|0
1646232540000|2022-03-02 14:49:00|322.8|322.65|322.75|322.55|322.85|322.65|322.75|322.55|2
1646232550000|2022-03-02 14:49:10|322.7|322.5|322.75|322.55|322.75|322.55|322.7|322.5|1
1646232560000|2022-03-02 14:49:20|322.8|322.6|323|322.85|323|322.85|322.8|322.55|21
1646232570000|2022-03-02 14:49:30|322.95|322.8|322.95|322.8|322.95|322.85|322.95|322.8|6
1646232580000|2022-03-02 14:49:40|323|322.85|323.4|323.2|323.4|323.25|323|322.85|26
1646232590000|2022-03-02 14:49:50|323.35|323.15|323.2|323|323.35|323.15|323.2|323|11
1646232600000|2022-03-02 14:50:00|323.15|323.05|323.3|323.1|323.3|323.1|323.15|323.05|6
1646232610000|2022-03-02 14:50:10|323.35|323.15|323.25|323.1|323.35|323.15|323.25|323.1|4
1646232620000|2022-03-02 14:50:20|323.2|323|323.25|323.1|323.25|323.1|323.2|323|9
1646232630000|2022-03-02 14:50:30|323.2|323.05|323.1|322.9|323.2|323.05|323.1|322.9|7
1646232640000|2022-03-02 14:50:40||322.95||322.9||322.95||322.9|3
1646232650000|2022-03-02 14:50:50|323.15|322.95|323.15|323|323.2|323|323.15|322.95|11
1646232660000|2022-03-02 14:51:00|323.2|322.9|323.1|322.95|323.2|322.95|323.1|322.9|3
1646232670000|2022-03-02 14:51:10|323.15|323|323.15|323|323.15|323|323.15|322.95|5
1646232680000|2022-03-02 14:51:20|323.1|322.95|323.1|322.95|323.1|322.95|323.1|322.95|4
1646232690000|2022-03-02 14:51:30|323.05|322.85|323.1|322.9|323.1|322.9|323.05|322.85|7
1646232700000|2022-03-02 14:51:40||322.95||322.95||322.95||322.95|0
1646232710000|2022-03-02 14:51:50||322.9||322.95||322.95||322.9|4
1646232720000|2022-03-02 14:52:00|||||||||1
1646232730000|2022-03-02 14:52:10|323.15|323|323.15|323|323.15|323|323.15|323|10
1646232740000|2022-03-02 14:52:20||322.95||323||323||322.95|6
1646232750000|2022-03-02 14:52:30||322.95||323||323||322.95|5
1646232760000|2022-03-02 14:52:40|||||||||1
1646232770000|2022-03-02 14:52:50|||||||||11
1646232780000|2022-03-02 14:53:00|323.1|322.95|323.15|322.95|323.15|322.95|323.1|322.95|2
1646232790000|2022-03-02 14:53:10|323.1||323.15||323.15||323.1||3
1646232800000|2022-03-02 14:53:20|323.1|323|323.15|323|323.15|323|323.1|323|4
1646232820000|2022-03-02 14:53:40|323.1|322.95|322.85|322.65|323.1|322.95|322.85|322.65|35
1646232830000|2022-03-02 14:53:50|322.8||322.8||322.8||322.8||2
1646232840000|2022-03-02 14:54:00|322.75|322.5|322.9|322.7|322.95|322.7|322.65|322.45|26
1646232850000|2022-03-02 14:54:10|322.95|322.75|322.9|322.75|322.95|322.8|322.9|322.75|6
1646232860000|2022-03-02 14:54:20|322.85|322.65|322.8|322.55|322.9|322.7|322.75|322.55|14
1646232870000|2022-03-02 14:54:30|322.75|322.6|322.85|322.65|322.85|322.65|322.75|322.55|7
1646232880000|2022-03-02 14:54:40|322.8||322.85||322.85||322.8||13
1646232890000|2022-03-02 14:54:50|322.8|322.7|322.95|322.75|322.95|322.75|322.8|322.7|5
1646232900000|2022-03-02 14:55:00|323.05|322.8|323.05|322.85|323.1|322.85|323|322.8|1
1646232910000|2022-03-02 14:55:10|322.95|322.75|322.95|322.75|322.95|322.75|322.9|322.75|7
1646232920000|2022-03-02 14:55:20|322.9|322.7|322.9|322.7|322.95|322.7|322.9|322.7|6
1646232930000|2022-03-02 14:55:30|||||||||1
1646232940000|2022-03-02 14:55:40||322.75||322.7||322.75||322.7|3
1646232950000|2022-03-02 14:55:50|322.85||322.9||322.9||322.85||5
1646232960000|2022-03-02 14:56:00|322.85|322.6|322.75|322.5|322.9|322.6|322.75|322.5|9
1646232970000|2022-03-02 14:56:10|322.7|322.55|322.75|322.6|322.75|322.6|322.7|322.5|5
1646232980000|2022-03-02 14:56:20||322.55||322.6||322.6||322.55|13
1646232990000|2022-03-02 14:56:30|322.7|322.55|322.75|322.55|322.75|322.55|322.7|322.55|3
1646233000000|2022-03-02 14:56:40|322.7|322.45|322.65|322.45|322.7|322.5|322.6|322.45|6
1646233010000|2022-03-02 14:56:50|322.6||322.65||322.65||322.6||0
1646233020000|2022-03-02 14:57:00|322.7|322.5|322.7|322.5|322.7|322.55|322.7|322.5|12
1646233030000|2022-03-02 14:57:10|322.65||322.65||322.65||322.65||0
1646233040000|2022-03-02 14:57:20|322.7|322.4|322.65|322.45|322.7|322.45|322.6|322.4|6
1646233050000|2022-03-02 14:57:30|322.6||322.65||322.65||322.6||2
1646233060000|2022-03-02 14:57:40|||||||||3
1646233070000|2022-03-02 14:57:50|322.6|322.5|322.65|322.5|322.65|322.5|322.6|322.5|5
1646233080000|2022-03-02 14:58:00|322.7|322.4|322.65|322.45|322.7|322.45|322.65|322.4|8
1646233090000|2022-03-02 14:58:10|322.6||322.6||322.65||322.6||0
1646233100000|2022-03-02 14:58:20|322.65|322.5|322.65|322.5|322.65|322.5|322.65|322.5|13
1646233110000|2022-03-02 14:58:30|||||||||9
1646233120000|2022-03-02 14:58:40|||||||||1
1646233140000|2022-03-02 14:59:00||322.45||322.45||322.45||322.45|8
1646233150000|2022-03-02 14:59:10||322.5||322.5||322.5||322.45|3
1646233160000|2022-03-02 14:59:20|322.7||322.65||322.7||322.65||10
1646233170000|2022-03-02 14:59:30|322.7||322.7||322.7||322.65||0
1646233180000|2022-03-02 14:59:40||322.55||322.55||322.55||322.55|0
1646233190000|2022-03-02 14:59:50|322.75|322.6|322.7|322.55|322.75|322.6|322.7|322.55|31
1646233200000|2022-03-02 15:00:00|322.65|322.5|322.55|322.4|322.65|322.5|322.55|322.4|26
1646233210000|2022-03-02 15:00:10|322.5|322.35|322.5|322.35|322.55|322.35|322.5|322.35|3
1646233220000|2022-03-02 15:00:20|322.55|322.4|322.55|322.4|322.55|322.4|322.55|322.4|16
1646233230000|2022-03-02 15:00:30|322.6|322.35|322.5|322.35|322.6|322.4|322.5|322.35|32
1646233240000|2022-03-02 15:00:40|322.55|322.4|322.6|322.4|322.6|322.45|322.5|322.4|28
1646233250000|2022-03-02 15:00:50|322.7|322.45|322.65|322.5|322.7|322.55|322.65|322.45|0
1646233260000|2022-03-02 15:01:00|322.8|322.55|322.45|322.3|322.8|322.55|322.45|322.3|28
1646233270000|2022-03-02 15:01:10||322.25||322.25||322.25||322.25|11
1646233280000|2022-03-02 15:01:20|322.5|322.3|322.5|322.35|322.5|322.35|322.5|322.3|15
1646233290000|2022-03-02 15:01:30|322.6|322.4|322.55|322.4|322.6|322.45|322.55|322.4|15
1646233300000|2022-03-02 15:01:40|322.65|322.35|322.7|322.45|322.7|322.45|322.6|322.35|7
1646233310000|2022-03-02 15:01:50|322.65|322.5|322.65|322.45|322.65|322.5|322.6|322.45|5
1646233320000|2022-03-02 15:02:00|322.6|322.35|322.6|322.4|322.6|322.4|322.5|322.35|7
1646233330000|2022-03-02 15:02:10|322.55|322.35|322.55|322.4|322.65|322.45|322.5|322.35|9
1646233340000|2022-03-02 15:02:20|322.65|322.45|322.65|322.5|322.65|322.5|322.6|322.4|12
1646233350000|2022-03-02 15:02:30|322.75|322.55|322.7|322.55|322.75|322.55|322.7|322.55|5
1646233360000|2022-03-02 15:02:40|322.6|322.45|322.75|322.6|322.75|322.6|322.6|322.45|25
1646233370000|2022-03-02 15:02:50|322.65|322.5|322.7|322.55|322.85|322.65|322.65|322.5|21
1646233380000|2022-03-02 15:03:00|322.65|322.5|322.7|322.45|322.75|322.5|322.5|322.3|20
1646233390000|2022-03-02 15:03:10|322.65|322.5|322.6|322.45|322.7|322.5|322.6|322.4|2
1646233400000|2022-03-02 15:03:20|322.65|322.4|322.75|322.6|322.75|322.6|322.6|322.4|7
1646233410000|2022-03-02 15:03:30|||||||||2
1646233420000|2022-03-02 15:03:40|322.7|322.45|322.7|322.5|322.7|322.5|322.65|322.45|8
1646233430000|2022-03-02 15:03:50|322.65|322.45|322.6|322.45|322.7|322.45|322.6|322.45|10
1646233440000|2022-03-02 15:04:00|322.75|322.5|322.6|322.45|322.75|322.5|322.6|322.45|2
1646233450000|2022-03-02 15:04:10|322.55|322.4|322.55|322.35|322.6|322.4|322.55|322.35|6
1646233460000|2022-03-02 15:04:20|||||||||2
1646233490000|2022-03-02 15:04:50|322.65||322.8||322.8||322.65||5
1646233500000|2022-03-02 15:05:00|322.75||322.95||322.95||322.75||0
1646233520000|2022-03-02 15:05:20||322.55||322.55||322.55||322.55|0
1646233540000|2022-03-02 15:05:40|322.55|322.35|322.55|322.35|322.55|322.35|322.55|322.35|19
1646233550000|2022-03-02 15:05:50|322.5||322.5||322.5||322.5||0
1646233560000|2022-03-02 15:06:00|322.45|322.25|322.45|322.3|322.45|322.3|322.45|322.25|6
1646233570000|2022-03-02 15:06:10|322.4|322.2|322.4|322.2|322.45|322.2|322.35|322.2|5
1646233580000|2022-03-02 15:06:20|322.35|322.1|322.35|322.15|322.4|322.15|322.3|322.1|5
1646233590000|2022-03-02 15:06:30|322.3|322.2|322.4|322.2|322.4|322.2|322.3|322.2|3
1646233600000|2022-03-02 15:06:40|322.35|322.15|322.35|322.15|322.35|322.15|322.35|322.15|3
1646233610000|2022-03-02 15:06:50|322.4|322.2|322.4|322.2|322.4|322.2|322.4|322.2|0
1646233620000|2022-03-02 15:07:00|322.35|322.15|322.25|322.1|322.4|322.15|322.25|322.1|6
1646233630000|2022-03-02 15:07:10|322.2|322|322.15|322|322.2|322|322.15|322|3
1646233640000|2022-03-02 15:07:20|322.2||322.2||322.2||322.2||5
1646233650000|2022-03-02 15:07:30|322.25|322.05|322.3|322.1|322.3|322.1|322.25|322.05|0
1646233670000|2022-03-02 15:07:50|||||||||1
1646233680000|2022-03-02 15:08:00|322.2|322.05|322.1|321.9|322.2|322.05|322.1|321.9|10
1646233690000|2022-03-02 15:08:10|322.05|321.85|322.05|321.85|322.1|321.85|322.05|321.85|8
1646233710000|2022-03-02 15:08:30|322.1|321.8|322|321.8|322.1|321.8|322|321.8|7
1646233720000|2022-03-02 15:08:40|322.05|321.85|322.05|321.85|322.05|321.85|322.05|321.85|0
1646233730000|2022-03-02 15:08:50|322.1||322.05||322.1||322||0
1646233740000|2022-03-02 15:09:00|322.1|321.9|321.85|321.65|322.1|321.9|321.85|321.6|30
1646233750000|2022-03-02 15:09:10|321.9|321.6|321.75|321.6|321.9|321.6|321.75|321.6|0
1646233760000|2022-03-02 15:09:20|321.7|321.5|321.8|321.55|321.8|321.6|321.7|321.45|2
1646233770000|2022-03-02 15:09:30||321.6||321.6||321.65||321.55|0
1646233780000|2022-03-02 15:09:40|321.75||321.75||321.75||321.75||0
1646233790000|2022-03-02 15:09:50||321.5||321.55||321.55||321.5|2
1646233800000|2022-03-02 15:10:00|321.8|321.6|321.75|321.55|321.8|321.6|321.75|321.5|0
1646233810000|2022-03-02 15:10:10|321.7|321.6|321.7|321.5|321.7|321.6|321.7|321.5|1
1646233830000|2022-03-02 15:10:30|321.65|321.55|321.8|321.65|321.8|321.65|321.65|321.55|9
1646233840000|2022-03-02 15:10:40|321.75|321.55|321.6|321.4|321.75|321.55|321.6|321.4|11
1646233860000|2022-03-02 15:11:00|321.55|321.35|321.6|321.35|321.6|321.35|321.5|321.3|4
1646233870000|2022-03-02 15:11:10|321.65|321.4|321.65|321.4|321.65|321.4|321.65|321.4|0
1646233880000|2022-03-02 15:11:20||321.45||321.45||321.45||321.45|0
1646233890000|2022-03-02 15:11:30|321.75|321.5|321.8|321.55|321.8|321.55|321.75|321.5|3
1646233900000|2022-03-02 15:11:40||321.6||321.55||321.6||321.55|0
1646233910000|2022-03-02 15:11:50|321.85|321.6|321.85|321.6|321.85|321.6|321.85|321.55|0
1646233920000|2022-03-02 15:12:00|321.8|321.65|321.85|321.6|321.85|321.65|321.8|321.6|0
1646233930000|2022-03-02 15:12:10|321.8|321.65|321.9|321.65|321.9|321.7|321.8|321.6|0
1646233940000|2022-03-02 15:12:20||321.7||321.7||321.7||321.65|0
1646233960000|2022-03-02 15:12:40|321.95|321.75|321.95|321.8|322|321.8|321.95|321.75|0
1646233970000|2022-03-02 15:12:50|322|321.75|322|321.75|322|321.75|321.95|321.75|1
1646233980000|2022-03-02 15:13:00|321.95|321.7|321.9|321.75|321.95|321.75|321.9|321.7|8
1646234000000|2022-03-02 15:13:20||321.7||321.7||321.7||321.7|0
1646234010000|2022-03-02 15:13:30|321.85|321.65|321.75|321.55|321.85|321.65|321.75|321.55|4
1646234020000|2022-03-02 15:13:40|321.85|321.6|321.8|321.6|321.85|321.6|321.8|321.55|3
1646234030000|2022-03-02 15:13:50|321.65|321.5|321.65|321.45|321.65|321.5|321.65|321.45|28
1646234040000|2022-03-02 15:14:00|321.6|321.4|321.6|321.4|321.6|321.4|321.55|321.35|0
1646234050000|2022-03-02 15:14:10|321.55||321.6||321.6||321.55||0
1646234060000|2022-03-02 15:14:20|321.55|321.3|321.45|321.3|321.65|321.3|321.45|321.3|26
1646234070000|2022-03-02 15:14:30|321.4|321.25|321.45|321.2|321.45|321.3|321.4|321.2|34
1646234080000|2022-03-02 15:14:40|321.4||321.4||321.4||321.35||2
1646234090000|2022-03-02 15:14:50|321.35||321.35||321.4||321.35||0
1646234100000|2022-03-02 15:15:00|321.4|321.15|321.35|321.1|321.4|321.15|321.3|321.1|2
1646234110000|2022-03-02 15:15:10|321.4|321.15|321.35|321.15|321.4|321.2|321.35|321.15|0
1646234120000|2022-03-02 15:15:20|321.4|321.2|321.4|321.2|321.4|321.2|321.35|321.2|0
1646234130000|2022-03-02 15:15:30|321.45|321.25|321.45|321.25|321.45|321.3|321.45|321.25|0
1646234140000|2022-03-02 15:15:40|321.5|321.3|321.5|321.3|321.5|321.3|321.5|321.3|17
1646234150000|2022-03-02 15:15:50|321.45||321.45||321.5||321.45||1
1646234160000|2022-03-02 15:16:00|321.4|321.25|321.55|321.35|321.55|321.35|321.4|321.25|12
1646234170000|2022-03-02 15:16:10|321.6|321.4|321.55|321.35|321.6|321.4|321.5|321.3|1
1646234180000|2022-03-02 15:16:20|321.5|321.3|321.5|321.3|321.55|321.35|321.5|321.3|3
1646234190000|2022-03-02 15:16:30|321.45|321.25|321.45|321.25|321.45|321.25|321.4|321.25|5
1646234200000|2022-03-02 15:16:40|321.4|321.2|321.4|321.2|321.4|321.2|321.3|321.15|2
1646234210000|2022-03-02 15:16:50||321.15||321.2||321.2||321.15|2
1646234220000|2022-03-02 15:17:00|321.45|321.25|321.55|321.3|321.55|321.35|321.45|321.2|3
1646234230000|2022-03-02 15:17:10|321.5||321.45||321.55||321.45||0
1646234240000|2022-03-02 15:17:20|321.4|321.2|321.35|321.2|321.4|321.2|321.35|321.15|3
1646234250000|2022-03-02 15:17:30|321.3|321.1|321.3|321.1|321.3|321.1|321.25|321.05|2
1646234260000|2022-03-02 15:17:40|321.25|321.15|321.3|321.1|321.3|321.15|321.25|321.1|0
1646234280000|2022-03-02 15:18:00|321.25|321.15|321.45|321.2|321.45|321.25|321.25|321.15|5
1646234290000|2022-03-02 15:18:10||321.25||321.3||321.3||321.25|2
1646234300000|2022-03-02 15:18:20|321.5|321.25|321.4|321.25|321.5|321.25|321.4|321.25|2
1646234310000|2022-03-02 15:18:30|321.35|321.2|321.35|321.15|321.35|321.2|321.3|321.15|2
1646234320000|2022-03-02 15:18:40|321.45|321.2|321.4|321.2|321.45|321.25|321.4|321.2|1
1646234330000|2022-03-02 15:18:50||321.25||321.25||321.25||321.2|0
1646234340000|2022-03-02 15:19:00|321.35|321.2|321.45|321.25|321.45|321.25|321.35|321.1|9
1646234350000|2022-03-02 15:19:10|321.4|321.2|321.3|321.15|321.4|321.2|321.3|321.15|6
1646234360000|2022-03-02 15:19:20|321.25|321.1|321.25|321.05|321.25|321.15|321.25|321.05|4
1646234370000|2022-03-02 15:19:30|321.3|321.1|321.25|321.05|321.3|321.1|321.25|321.05|0
1646234380000|2022-03-02 15:19:40|321.3|321.1|321.25|321.1|321.3|321.1|321.25|321.1|0
1646234390000|2022-03-02 15:19:50|321.3|321.05|321.25|321.1|321.3|321.1|321.25|321.05|2
1646234400000|2022-03-02 15:20:00|321.3|321.05|321.3|321.1|321.35|321.15|321.3|321.05|3
1646234410000|2022-03-02 15:20:10|321.35|321.15|321.45|321.3|321.55|321.3|321.3|321.15|7
1646234420000|2022-03-02 15:20:20|321.5|321.25|321.4|321.2|321.5|321.25|321.4|321.2|6
1646234430000|2022-03-02 15:20:30|321.3|321.15|321.3|321.15|321.3|321.15|321.3|321.15|1
1646234440000|2022-03-02 15:20:40|321.4|321.2|321.4|321.15|321.4|321.2|321.35|321.15|3
1646234450000|2022-03-02 15:20:50|321.35|321.2|321.35|321.15|321.4|321.2|321.35|321.15|0
1646234460000|2022-03-02 15:21:00|321.4|321.2|321.3|321.15|321.4|321.2|321.3|321.15|0
1646234470000|2022-03-02 15:21:10|321.35|321.1|321.3|321.15|321.35|321.15|321.3|321.1|1
1646234480000|2022-03-02 15:21:20|321.35|321.1|321.35|321.15|321.35|321.2|321.3|321.1|6
1646234490000|2022-03-02 15:21:30|321.45|321.2|321.45|321.25|321.45|321.25|321.4|321.2|2
1646234500000|2022-03-02 15:21:40|321.4|321.2|321.25|321.1|321.45|321.2|321.25|321.1|7
1646234510000|2022-03-02 15:21:50|321.2|321.05|321.15|321|321.2|321.05|321.15|321|10
1646234520000|2022-03-02 15:22:00|321.2|320.95|321.2|321.05|321.2|321.05|321.2|320.95|4
1646234530000|2022-03-02 15:22:10|321.25|321.1|321.25|321.1|321.3|321.1|321.25|321.05|0
1646234540000|2022-03-02 15:22:20|321.3|321.15|321.3|321.1|321.35|321.15|321.25|321.1|6
1646234550000|2022-03-02 15:22:30|321.25||321.3||321.3||321.25||6
1646234560000|2022-03-02 15:22:40|321.25|321.05|321.3|321.1|321.3|321.15|321.25|321.05|3
1646234570000|2022-03-02 15:22:50|321.25|321.05|321.25|321.05|321.3|321.05|321.25|321.05|0
1646234580000|2022-03-02 15:23:00|321.2|321|321.2|321.05|321.2|321.05|321.2|321|2
1646234590000|2022-03-02 15:23:10|321.3|321.1|321.25|321.1|321.3|321.1|321.25|321.05|3
1646234600000|2022-03-02 15:23:20|321.2|321.05|321.2|321.05|321.2|321.05|321.2|321.05|0
1646234610000|2022-03-02 15:23:30|321.25|321.1|321.2|321.05|321.25|321.1|321.2|321.05|3
1646234620000|2022-03-02 15:23:40|321.15|321|321.15|320.95|321.15|321|321.15|320.95|11
1646234630000|2022-03-02 15:23:50|321.1|320.85|320.95|320.75|321.1|320.85|320.9|320.7|23
1646234640000|2022-03-02 15:24:00|320.9|320.7|320.85|320.65|320.95|320.7|320.85|320.65|3
1646234660000|2022-03-02 15:24:20|320.8||320.8||320.8||320.8||0
1646234670000|2022-03-02 15:24:30|320.7|320.5|320.75|320.55|320.75|320.55|320.7|320.5|14
1646234680000|2022-03-02 15:24:40|320.7|320.5|320.65|320.5|320.75|320.5|320.65|320.5|0
1646234690000|2022-03-02 15:24:50|320.6|320.45|320.7|320.5|320.7|320.55|320.6|320.45|8
1646234700000|2022-03-02 15:25:00|320.8|320.55|320.7|320.55|320.8|320.6|320.7|320.5|5
1646234710000|2022-03-02 15:25:10|320.75|320.6|320.75|320.55|320.75|320.6|320.75|320.55|2
1646234720000|2022-03-02 15:25:20|320.7||320.7||320.75||320.7||0
1646234730000|2022-03-02 15:25:30|320.65|320.5|320.6|320.45|320.65|320.5|320.6|320.45|11
1646234740000|2022-03-02 15:25:40|320.65|320.4|320.65|320.45|320.65|320.45|320.65|320.4|8
1646234750000|2022-03-02 15:25:50|320.6|320.5|320.6|320.45|320.6|320.5|320.6|320.45|2
1646234760000|2022-03-02 15:26:00|320.55|320.4|320.6|320.4|320.6|320.45|320.55|320.4|6
1646234770000|2022-03-02 15:26:10||320.45||320.4||320.45||320.4|0
1646234780000|2022-03-02 15:26:20|320.55|320.45|320.65|320.45|320.65|320.45|320.55|320.4|3
1646234790000|2022-03-02 15:26:30|320.6||320.65||320.65||320.6||0
1646234800000|2022-03-02 15:26:40|320.6|320.4|320.55|320.4|320.6|320.4|320.55|320.4|3
1646234810000|2022-03-02 15:26:50|320.5|320.35|320.45|320.3|320.5|320.35|320.45|320.3|14
1646234820000|2022-03-02 15:27:00|320.5|320.25|320.45|320.25|320.5|320.25|320.4|320.2|7
1646234830000|2022-03-02 15:27:10|320.4|320.2|320.45|320.25|320.45|320.25|320.4|320.2|1
1646234840000|2022-03-02 15:27:20|320.4|320.2|320.4|320.2|320.45|320.25|320.4|320.2|1
1646234850000|2022-03-02 15:27:30|320.35|320.25|320.35|320.2|320.4|320.25|320.35|320.15|0
1646234860000|2022-03-02 15:27:40|320.3|320.15|320.3|320.1|320.3|320.15|320.25|320.1|4
1646234870000|2022-03-02 15:27:50||320.15||320.15||320.15||320.1|0
1646234880000|2022-03-02 15:28:00|320.4|320.1|320.75|320.5|320.75|320.5|320.4|320.1|8
1646234890000|2022-03-02 15:28:10|320.8|320.55|320.65|320.5|320.8|320.6|320.65|320.5|8
1646234900000|2022-03-02 15:28:20|320.7|320.45|320.65|320.4|320.7|320.45|320.65|320.35|0
1646234910000|2022-03-02 15:28:30|320.7|320.45|320.8|320.6|320.8|320.6|320.7|320.45|0
1646234920000|2022-03-02 15:28:40|320.75|320.55|320.9|320.75|320.95|320.75|320.75|320.55|0
1646234930000|2022-03-02 15:28:50|320.95|320.7|320.95|320.75|321|320.75|320.8|320.6|14
1646234940000|2022-03-02 15:29:00|321|320.8|321.15|320.9|321.15|320.95|321|320.75|1
1646234950000|2022-03-02 15:29:10|321.2|320.95|321.35|321.1|321.35|321.1|321.2|320.95|1
1646234960000|2022-03-02 15:29:20|321.4|321.15|321.6|321.4|321.6|321.4|321.4|321.15|1
1646234970000|2022-03-02 15:29:30|321.4|321.25|321.5|321.25|321.55|321.35|321.4|321.25|54
1646234980000|2022-03-02 15:29:40|321.45|321.2|321.4|321.15|321.45|321.25|321.35|321.15|2
1646234990000|2022-03-02 15:29:50|321.45|321.05|321.35|321.05|321.45|321.05|321.3|321.05|1
1646235000000|2022-03-02 15:30:00|321.3|321|321.5|321.25|321.5|321.3|321.3|321|5
1646235010000|2022-03-02 15:30:10|321.55|321.3|321.55|321.3|321.55|321.35|321.5|321.25|1
1646235020000|2022-03-02 15:30:20|321.6|321.35|321.45|321.2|321.6|321.35|321.4|321.2|4
1646235030000|2022-03-02 15:30:30|321.4|321.15|321.2|321|321.4|321.15|321.2|321|1
1646235040000|2022-03-02 15:30:40|321.25|320.95|321.05|320.85|321.25|320.95|321.05|320.85|3
1646235050000|2022-03-02 15:30:50|321.1|320.75|321.05|320.8|321.1|320.8|320.95|320.7|4
1646235060000|2022-03-02 15:31:00|321|320.85|320.95|320.75|321.1|320.9|320.95|320.75|0
1646235070000|2022-03-02 15:31:10|321|320.8|320.95|320.8|321.05|320.8|320.95|320.8|4
1646235080000|2022-03-02 15:31:20|321|320.7|320.7|320.5|321|320.7|320.7|320.5|8
1646235090000|2022-03-02 15:31:30|320.65|320.45|320.6|320.35|320.7|320.45|320.6|320.35|0
1646235100000|2022-03-02 15:31:40|320.65|320.4|320.65|320.4|320.7|320.4|320.6|320.35|0
1646235110000|2022-03-02 15:31:50|320.75|320.45|320.8|320.6|320.85|320.6|320.7|320.45|14
1646235120000|2022-03-02 15:32:00|320.85|320.65|320.85|320.65|320.95|320.7|320.8|320.65|3
1646235130000|2022-03-02 15:32:10|320.8||320.8||320.95||320.8||2
1646235140000|2022-03-02 15:32:20|320.7|320.6|320.7|320.5|320.75|320.6|320.7|320.5|3
1646235150000|2022-03-02 15:32:30|320.8|320.55|320.8|320.55|320.8|320.55|320.8|320.5|1
1646235160000|2022-03-02 15:32:40|320.75|320.5|320.8|320.55|320.8|320.55|320.7|320.5|0
1646235170000|2022-03-02 15:32:50|320.75|320.5|320.65|320.4|320.75|320.55|320.65|320.4|0
1646235180000|2022-03-02 15:33:00|320.6|320.35|320.6|320.35|320.65|320.4|320.55|320.35|2
1646235190000|2022-03-02 15:33:10|320.65|320.4|320.8|320.55|320.85|320.6|320.6|320.35|12
1646235200000|2022-03-02 15:33:20|320.75|320.6|320.75|320.5|320.75|320.6|320.75|320.5|2
1646235210000|2022-03-02 15:33:30|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.5|1
1646235220000|2022-03-02 15:33:40|320.75|320.6|320.95|320.65|321|320.7|320.75|320.6|9
1646235230000|2022-03-02 15:33:50|321|320.7|321.05|320.75|321.05|320.75|320.95|320.65|3
1646235240000|2022-03-02 15:34:00|321|320.8|321.25|321|321.25|321|321|320.75|15
1646235250000|2022-03-02 15:34:10||320.95||321||321.05||320.95|3
1646235260000|2022-03-02 15:34:20|321.2|320.95|321.15|320.95|321.2|321|321.15|320.95|0
1646235270000|2022-03-02 15:34:30|321.1|320.9|321|320.8|321.1|320.9|321|320.8|4
1646235280000|2022-03-02 15:34:40|320.95|320.75|320.85|320.65|320.95|320.8|320.85|320.65|0
1646235290000|2022-03-02 15:34:50|321|320.7|320.95|320.65|321|320.7|320.95|320.65|4
1646235300000|2022-03-02 15:35:00|321|320.7|320.95|320.65|321|320.7|320.9|320.65|0
1646235310000|2022-03-02 15:35:10|320.9|320.7|320.85|320.65|320.95|320.7|320.85|320.65|1
1646235330000|2022-03-02 15:35:30|320.8|320.7|320.85|320.7|320.85|320.7|320.8|320.7|4
1646235340000|2022-03-02 15:35:40|320.95|320.65|320.95|320.7|320.95|320.7|320.95|320.65|4
1646235350000|2022-03-02 15:35:50|320.9||320.9||320.9||320.9||0
1646235360000|2022-03-02 15:36:00|320.75|320.55|320.75|320.55|320.75|320.55|320.75|320.55|4
1646235370000|2022-03-02 15:36:10|320.8|320.6|320.8|320.6|320.8|320.6|320.8|320.6|4
1646235380000|2022-03-02 15:36:20|320.85|320.55|320.9|320.7|320.95|320.7|320.85|320.55|3
1646235390000|2022-03-02 15:36:30|320.95||320.95||320.95||320.9||0
1646235400000|2022-03-02 15:36:40|320.9|320.6|320.95|320.7|320.95|320.7|320.9|320.6|1
1646235410000|2022-03-02 15:36:50|321|320.8|321|320.8|321|320.8|321|320.8|0
1646235420000|2022-03-02 15:37:00|321.05|320.85|321.1|320.85|321.1|320.9|321|320.8|0
1646235430000|2022-03-02 15:37:10|321.05|320.9|321.05|320.9|321.1|320.9|321.05|320.85|0
1646235440000|2022-03-02 15:37:20|321.15|320.95|321.1|320.95|321.15|320.95|321.1|320.9|6
1646235450000|2022-03-02 15:37:30|321.05|320.85|321.1|320.85|321.1|320.85|321.05|320.8|2
1646235460000|2022-03-02 15:37:40|321.05|320.9|321.05|320.9|321.05|320.9|321.05|320.85|0
1646235470000|2022-03-02 15:37:50|321|320.85|320.95|320.7|321.05|320.85|320.95|320.7|8
1646235480000|2022-03-02 15:38:00|321|320.75|320.95|320.75|321.05|320.8|320.95|320.75|6
1646235490000|2022-03-02 15:38:10|320.9|320.7|320.8|320.65|320.95|320.75|320.8|320.65|4
1646235500000|2022-03-02 15:38:20|320.75|320.6|320.8|320.55|320.8|320.6|320.75|320.55|4
1646235510000|2022-03-02 15:38:30|320.75|320.6|320.75|320.55|320.75|320.6|320.75|320.55|1
1646235520000|2022-03-02 15:38:40|320.8|320.6|320.8|320.6|320.8|320.6|320.75|320.6|3
1646235530000|2022-03-02 15:38:50|320.9|320.65|320.9|320.75|320.9|320.75|320.9|320.65|3
1646235540000|2022-03-02 15:39:00|320.95|320.7|320.75|320.55|320.95|320.7|320.75|320.55|4
1646235550000|2022-03-02 15:39:10|320.8|320.6|320.75|320.6|320.8|320.6|320.65|320.45|10
1646235560000|2022-03-02 15:39:20|320.7|320.5|320.6|320.45|320.7|320.5|320.6|320.45|6
1646235570000|2022-03-02 15:39:30|320.55|320.35|320.5|320.35|320.55|320.35|320.5|320.35|3
1646235580000|2022-03-02 15:39:40|320.6|320.4|320.65|320.4|320.65|320.4|320.55|320.4|6
1646235590000|2022-03-02 15:39:50|320.6|320.45|320.65|320.45|320.7|320.45|320.6|320.45|5
1646235600000|2022-03-02 15:40:00|320.7|320.5|320.75|320.6|320.8|320.6|320.7|320.5|0
1646235610000|2022-03-02 15:40:10|320.8|320.65|320.75|320.6|320.8|320.65|320.75|320.6|0
1646235620000|2022-03-02 15:40:20|320.7|320.55|320.75|320.55|320.75|320.55|320.7|320.5|7
1646235630000|2022-03-02 15:40:30|320.7|320.5|320.7|320.45|320.75|320.55|320.65|320.4|2
1646235640000|2022-03-02 15:40:40|320.65|320.5|320.65|320.45|320.7|320.5|320.65|320.45|0
1646235650000|2022-03-02 15:40:50|320.6|320.5|320.7|320.5|320.7|320.5|320.6|320.45|0
1646235660000|2022-03-02 15:41:00|320.75|320.45|320.7|320.5|320.75|320.55|320.7|320.45|0
1646235670000|2022-03-02 15:41:10|320.75|320.55|320.8|320.6|320.8|320.6|320.75|320.55|0
1646235680000|2022-03-02 15:41:20||320.55||320.6||320.6||320.55|0
1646235690000|2022-03-02 15:41:30|320.75||320.8||320.8||320.75||1
1646235700000|2022-03-02 15:41:40|320.75|320.55|320.75|320.55|320.75|320.6|320.7|320.55|1
1646235710000|2022-03-02 15:41:50|320.7|320.5|320.75|320.55|320.75|320.55|320.7|320.5|2
1646235720000|2022-03-02 15:42:00|320.7|320.6|320.8|320.6|320.8|320.6|320.7|320.6|8
1646235730000|2022-03-02 15:42:10|320.75|320.65|320.8|320.6|320.8|320.65|320.75|320.55|4
1646235740000|2022-03-02 15:42:20||320.55||320.65||320.65||320.55|0
1646235750000|2022-03-02 15:42:30||320.6||320.55||320.6||320.55|2
1646235760000|2022-03-02 15:42:40|320.75|320.6|320.7|320.55|320.75|320.6|320.7|320.55|0
1646235770000|2022-03-02 15:42:50||320.5||320.5||320.5||320.45|2
1646235780000|2022-03-02 15:43:00|320.65|320.55|320.65|320.5|320.65|320.55|320.65|320.5|0
1646235790000|2022-03-02 15:43:10|320.6|320.45|320.7|320.5|320.7|320.5|320.6|320.45|5
1646235800000|2022-03-02 15:43:20|320.75|320.55|320.75|320.55|320.75|320.55|320.75|320.55|0
1646235810000|2022-03-02 15:43:30|320.7||320.7||320.7||320.7||2
1646235820000|2022-03-02 15:43:40|320.75|320.6|320.8|320.65|320.8|320.65|320.75|320.6|4
1646235830000|2022-03-02 15:43:50||320.6||320.6||320.65||320.6|0
1646235840000|2022-03-02 15:44:00|320.9|320.65|320.95|320.75|320.95|320.75|320.9|320.65|6
1646235850000|2022-03-02 15:44:10|320.9|320.7|320.95|320.7|320.95|320.7|320.9|320.7|4
1646235860000|2022-03-02 15:44:20|320.9||320.95||320.95||320.9||0
1646235870000|2022-03-02 15:44:30|320.9||320.95||320.95||320.9||2
1646235880000|2022-03-02 15:44:40|320.9||320.95||320.95||320.85||0
1646235890000|2022-03-02 15:44:50||320.75||320.75||320.75||320.75|0
1646235900000|2022-03-02 15:45:00|321|320.8|320.95|320.8|321|320.8|320.95|320.75|13
1646235910000|2022-03-02 15:45:10|320.9|320.75|320.95|320.8|320.95|320.8|320.9|320.75|3
1646235920000|2022-03-02 15:45:20|321|320.85|321.05|320.85|321.05|320.85|321|320.8|1
1646235930000|2022-03-02 15:45:30|321|320.8|320.9|320.75|321.05|320.8|320.9|320.75|3
1646235940000|2022-03-02 15:45:40|320.95||320.95||320.95||320.9||4
1646235950000|2022-03-02 15:45:50|320.9|320.8|320.95|320.75|320.95|320.8|320.9|320.75|0
1646235960000|2022-03-02 15:46:00|320.9|320.65|320.9|320.65|320.95|320.65|320.9|320.65|8
1646235970000|2022-03-02 15:46:10|320.8|320.6|320.75|320.5|320.8|320.6|320.75|320.5|0
1646235980000|2022-03-02 15:46:20|320.7|320.55|320.75|320.55|320.75|320.55|320.7|320.5|0
1646235990000|2022-03-02 15:46:30|320.7||320.7||320.75||320.7||0
1646236000000|2022-03-02 15:46:40|320.75|320.6|320.7|320.5|320.75|320.6|320.7|320.5|5
1646236010000|2022-03-02 15:46:50|320.75|320.55|320.75|320.55|320.75|320.6|320.7|320.5|6
1646236020000|2022-03-02 15:47:00|320.8|320.6|320.9|320.7|320.9|320.7|320.8|320.55|7
1646236030000|2022-03-02 15:47:10|320.85|320.65|320.8|320.65|320.9|320.65|320.8|320.65|9
1646236040000|2022-03-02 15:47:20|320.85|320.6|320.8|320.6|320.85|320.65|320.8|320.6|4
1646236050000|2022-03-02 15:47:30|320.85|320.65|320.95|320.75|320.95|320.75|320.85|320.65|2
1646236060000|2022-03-02 15:47:40||320.8||320.75||320.8||320.75|1
1646236070000|2022-03-02 15:47:50|321.05|320.8|321.05|320.85|321.05|320.9|321.05|320.75|1
1646236080000|2022-03-02 15:48:00|321|320.75|320.9|320.7|321|320.75|320.9|320.7|7
1646236090000|2022-03-02 15:48:10||320.75||320.7||320.75||320.65|1
1646236110000|2022-03-02 15:48:30||320.75||320.7||320.75||320.7|0
1646236120000|2022-03-02 15:48:40|321|320.75|321.05|320.85|321.1|320.9|321|320.75|6
1646236130000|2022-03-02 15:48:50|321||321||321.05||321||0
1646236140000|2022-03-02 15:49:00|320.95|320.8|321|320.85|321|320.85|320.95|320.75|3
1646236150000|2022-03-02 15:49:10|321.1|320.9|321.2|320.95|321.2|321|321.1|320.85|3
1646236160000|2022-03-02 15:49:20|321.15|320.9|321.25|321|321.25|321.05|321.15|320.9|0
1646236170000|2022-03-02 15:49:30|321.2|321.05|321.25|321.05|321.25|321.1|321.2|321.05|0
1646236180000|2022-03-02 15:49:40|321.2||321.25||321.25||321.2||2
1646236190000|2022-03-02 15:49:50|321.2|320.95|321.25|321|321.25|321|321.15|320.95|5
1646236200000|2022-03-02 15:50:00|321.2|321.05|321.2|321|321.25|321.05|321.15|321|0
1646236210000|2022-03-02 15:50:10|321.3|321.05|321.3|321.1|321.3|321.1|321.3|321.05|1
1646236220000|2022-03-02 15:50:20|321.25||321.3||321.3||321.25||0
1646236230000|2022-03-02 15:50:30|321.4|321.2|321.35|321.2|321.4|321.2|321.35|321.15|1
1646236240000|2022-03-02 15:50:40|321.4|321.15|321.2|321|321.4|321.15|321.2|321|3
1646236250000|2022-03-02 15:50:50|321.25|321.05|321.25|321.05|321.25|321.05|321.2|321|1
1646236260000|2022-03-02 15:51:00|321.2||321.2||321.25||321.2||3
1646236270000|2022-03-02 15:51:10|321.15|321|321.15|320.9|321.2|321|321.1|320.9|0
1646236280000|2022-03-02 15:51:20|321.1|320.95|321.05|320.9|321.15|320.95|321.05|320.9|0
1646236290000|2022-03-02 15:51:30|321.1|320.85|321|320.8|321.1|320.85|321|320.8|1
1646236300000|2022-03-02 15:51:40|321.1|320.9|321.05|320.9|321.1|320.9|321.05|320.9|6
1646236310000|2022-03-02 15:51:50|321|320.8|321|320.8|321.05|320.8|321|320.8|10
1646236320000|2022-03-02 15:52:00|321.05|320.85|321|320.85|321.05|320.85|321|320.85|1
1646236330000|2022-03-02 15:52:10|320.95|320.75|320.95|320.75|321|320.8|320.95|320.75|0
1646236340000|2022-03-02 15:52:20|320.9||320.95||320.95||320.9||0
1646236350000|2022-03-02 15:52:30|320.9|320.7|320.85|320.65|320.95|320.7|320.85|320.65|0
1646236360000|2022-03-02 15:52:40|320.9|320.7|320.95|320.7|320.95|320.7|320.9|320.65|2
1646236370000|2022-03-02 15:52:50|320.9||320.95||320.95||320.9||0
1646236380000|2022-03-02 15:53:00|321||320.95||321||320.95||0
1646236390000|2022-03-02 15:53:10|320.9||320.95||320.95||320.9||0
1646236400000|2022-03-02 15:53:20|320.9||320.9||320.9||320.9||0
1646236420000|2022-03-02 15:53:40|320.85||320.85||320.85||320.85||0
1646236430000|2022-03-02 15:53:50|320.8|320.65|320.75|320.6|320.8|320.65|320.75|320.6|3
1646236440000|2022-03-02 15:54:00|320.8|320.5|320.6|320.4|320.8|320.5|320.6|320.4|7
1646236450000|2022-03-02 15:54:10||320.45||320.4||320.45||320.4|2
1646236460000|2022-03-02 15:54:20|320.55|320.35|320.5|320.3|320.6|320.35|320.45|320.25|4
1646236470000|2022-03-02 15:54:30|320.45|320.25|320.45|320.25|320.45|320.3|320.45|320.25|1
1646236480000|2022-03-02 15:54:40||320.3||320.3||320.3||320.3|2
1646236490000|2022-03-02 15:54:50||320.25||320.25||320.3||320.25|4
1646236500000|2022-03-02 15:55:00|320.55|320.3|320.55|320.35|320.55|320.35|320.5|320.25|2
1646236510000|2022-03-02 15:55:10|320.6|320.4|320.6|320.4|320.6|320.4|320.55|320.35|0
1646236520000|2022-03-02 15:55:20|320.55|320.35|320.6|320.35|320.6|320.35|320.55|320.35|0
1646236530000|2022-03-02 15:55:30|320.55|320.4|320.6|320.4|320.6|320.4|320.55|320.4|0
1646236540000|2022-03-02 15:55:40|320.5|320.2|320.5|320.3|320.5|320.3|320.45|320.2|33
1646236550000|2022-03-02 15:55:50|320.55|320.35|320.45|320.25|320.55|320.35|320.45|320.25|13
1646236560000|2022-03-02 15:56:00||320.3||320.25||320.3||320.25|1
1646236570000|2022-03-02 15:56:10|320.55|320.3|320.5|320.3|320.55|320.35|320.5|320.3|2
1646236580000|2022-03-02 15:56:20|320.45|320.35|320.5|320.35|320.5|320.35|320.45|320.25|0
1646236590000|2022-03-02 15:56:30|320.55|320.3|320.55|320.35|320.55|320.35|320.55|320.3|5
1646236600000|2022-03-02 15:56:40|320.6|320.4|320.7|320.45|320.7|320.45|320.6|320.4|0
1646236610000|2022-03-02 15:56:50|320.65|320.5|320.7|320.5|320.7|320.55|320.65|320.5|2
1646236620000|2022-03-02 15:57:00|320.65|320.45|320.6|320.4|320.65|320.45|320.6|320.4|2
1646236630000|2022-03-02 15:57:10|320.55|320.35|320.55|320.35|320.55|320.4|320.55|320.35|0
1646236640000|2022-03-02 15:57:20||320.4||320.35||320.4||320.35|0
1646236650000|2022-03-02 15:57:30|320.65|320.4|320.7|320.5|320.7|320.5|320.65|320.4|4
1646236660000|2022-03-02 15:57:40||320.45||320.5||320.5||320.45|1
1646236670000|2022-03-02 15:57:50|320.65|320.45|320.7|320.45|320.7|320.5|320.65|320.45|0
1646236680000|2022-03-02 15:58:00|320.75|320.5|320.8|320.6|320.8|320.6|320.75|320.5|0
1646236690000|2022-03-02 15:58:10|320.75|320.55|320.9|320.7|320.9|320.7|320.75|320.55|0
1646236710000|2022-03-02 15:58:30|320.85||320.9||320.9||320.85||0
1646236720000|2022-03-02 15:58:40|320.85|320.65|320.8|320.6|320.9|320.65|320.8|320.6|2
1646236730000|2022-03-02 15:58:50||320.65||320.65||320.65||320.6|0
1646236740000|2022-03-02 15:59:00|320.9|320.6|320.9|320.65|320.9|320.65|320.9|320.6|1
1646236750000|2022-03-02 15:59:10||320.6||320.6||320.65||320.6|0
1646236760000|2022-03-02 15:59:20|320.85|320.65|320.8|320.6|320.85|320.65|320.8|320.55|0
1646236770000|2022-03-02 15:59:30|320.75|320.55|320.75|320.55|320.75|320.6|320.75|320.55|1
1646236790000|2022-03-02 15:59:50|320.7|320.45|320.65|320.45|320.7|320.45|320.55|320.4|9
1646236800000|2022-03-02 16:00:00|320.7|320.5|320.65|320.4|320.7|320.5|320.65|320.4|2
1646236810000|2022-03-02 16:00:10|320.6|320.35|320.6|320.35|320.6|320.45|320.6|320.35|0
1646236820000|2022-03-02 16:00:20|320.55|320.3|320.45|320.3|320.55|320.3|320.45|320.3|11
1646236830000|2022-03-02 16:00:30|320.5|320.25|320.5|320.3|320.5|320.3|320.45|320.25|5
1646236840000|2022-03-02 16:00:40|320.45|320.25|320.45|320.25|320.45|320.3|320.45|320.25|0
1646236850000|2022-03-02 16:00:50|320.4|320.2|320.35|320.15|320.4|320.2|320.3|320.1|5
1646236860000|2022-03-02 16:01:00|320.3|320.1|320.35|320.15|320.35|320.2|320.3|320.1|0
1646236870000|2022-03-02 16:01:10|320.4|320.2|320.4|320.2|320.45|320.2|320.35|320.15|6
1646236880000|2022-03-02 16:01:20||320.25||320.2||320.25||320.2|8
1646236900000|2022-03-02 16:01:40|320.35|320.15|320.35|320.15|320.35|320.2|320.35|320.15|0
1646236910000|2022-03-02 16:01:50|320.25|320.1|320.35|320.15|320.35|320.2|320.25|320.1|5
1646236920000|2022-03-02 16:02:00|320.3|320.2|320.35|320.15|320.35|320.2|320.3|320.1|7
1646236930000|2022-03-02 16:02:10|320.3|320.1|320.35|320.15|320.35|320.15|320.25|320.05|5
1646236940000|2022-03-02 16:02:20|320.4|320.2|320.75|320.5|320.75|320.55|320.4|320.2|6
1646236950000|2022-03-02 16:02:30|320.8|320.55|320.75|320.5|320.85|320.6|320.7|320.5|4
1646236960000|2022-03-02 16:02:40|320.7|320.45|320.5|320.35|320.7|320.5|320.45|320.25|5
1646236970000|2022-03-02 16:02:50|320.55|320.4|320.85|320.6|320.85|320.6|320.5|320.4|6
1646236980000|2022-03-02 16:03:00|320.9|320.65|320.95|320.7|321.05|320.7|320.9|320.6|1
1646236990000|2022-03-02 16:03:10|320.9||320.9||321||320.9||0
1646237000000|2022-03-02 16:03:20|320.95||321||321.05||320.95||0
1646237010000|2022-03-02 16:03:30|321.05||320.95||321.05||320.95||0
1646237020000|2022-03-02 16:03:40|320.9|320.75|321.1|320.9|321.1|320.9|320.9|320.75|7
1646237030000|2022-03-02 16:03:50|321.15|320.95|321.25|321.05|321.25|321.05|321.15|320.95|13
1646237040000|2022-03-02 16:04:00|321.3|321.1|321.5|321.3|321.55|321.3|321.3|321.1|3
1646237050000|2022-03-02 16:04:10|321.55|321.35|321.65|321.45|321.7|321.5|321.5|321.35|2
1646237060000|2022-03-02 16:04:20|321.7||321.65||321.7||321.65||0
1646237070000|2022-03-02 16:04:30|321.6||321.65||321.65||321.6||4
1646237080000|2022-03-02 16:04:40|321.7||321.7||321.7||321.65||5
1646237090000|2022-03-02 16:04:50|321.65||321.65||321.7||321.65||0
1646237100000|2022-03-02 16:05:00|321.8|321.5|321.6|321.35|321.8|321.6|321.6|321.35|18
1646237110000|2022-03-02 16:05:10|321.55|321.3|321.45|321.15|321.55|321.3|321.45|321.15|5
1646237120000|2022-03-02 16:05:20|321.4|321.05|321.25|321.05|321.45|321.05|321.25|321.05|3
1646237130000|2022-03-02 16:05:30|321.3|321.1|321.35|321.2|321.4|321.2|321.2|321.05|10
1646237140000|2022-03-02 16:05:40|321.4|321.1|321.3|321.15|321.4|321.15|321.25|321.05|4
1646237150000|2022-03-02 16:05:50|321.35|321.05|321.3|321.1|321.35|321.1|321.3|321.05|8
1646237160000|2022-03-02 16:06:00|321.35||321.4||321.4||321.35||0
1646237180000|2022-03-02 16:06:20|321.5|321.15|321.55|321.2|321.55|321.2|321.45|321.15|5
1646237190000|2022-03-02 16:06:30|321.7||321.7||321.7||321.7||2
1646237220000|2022-03-02 16:07:00|321.75|321.25|321.9|321.5|321.9|321.5|321.75|321.25|8
1646237240000|2022-03-02 16:07:20|321.85|321.55|321.85|321.55|321.85|321.55|321.85|321.55|0
1646237260000|2022-03-02 16:07:40|321.9|321.6|321.9|321.65|321.9|321.65|321.9|321.6|3
1646237270000|2022-03-02 16:07:50|321.95||321.95||321.95||321.95||4
1646237280000|2022-03-02 16:08:00|||||||||1
1646237290000|2022-03-02 16:08:10|322.05|321.7|322.05|321.7|322.05|321.7|322.05|321.7|0
1646237300000|2022-03-02 16:08:20|322|321.75|322.05|321.8|322.05|321.8|322|321.75|5
1646237310000|2022-03-02 16:08:30|||||||||7
1646237320000|2022-03-02 16:08:40|322||322||322||322||2
1646237330000|2022-03-02 16:08:50|322.1|321.85|322.05|321.85|322.1|321.85|322.05|321.85|13
1646237340000|2022-03-02 16:09:00|321.95|321.7|321.95|321.7|321.95|321.7|321.85|321.7|19
1646237360000|2022-03-02 16:09:20|||||||||3
1646237380000|2022-03-02 16:09:40|321.9|321.65|321.75|321.55|321.9|321.65|321.75|321.55|18
1646237390000|2022-03-02 16:09:50|321.85|321.6|321.85|321.6|321.85|321.6|321.85|321.6|9
1646237400000|2022-03-02 16:10:00||321.65||321.65||321.65||321.65|0
1646237410000|2022-03-02 16:10:10|321.75|321.6|321.75|321.55|321.75|321.6|321.75|321.55|5
1646237420000|2022-03-02 16:10:20|321.65|321.45|321.65|321.45|321.65|321.55|321.65|321.4|14
1646237430000|2022-03-02 16:10:30|321.55|321.35|321.65|321.4|321.65|321.4|321.55|321.35|9
1646237440000|2022-03-02 16:10:40||321.45||321.5||321.5||321.45|0
1646237450000|2022-03-02 16:10:50|321.75|321.45|321.75|321.45|321.75|321.45|321.75|321.45|19
1646237460000|2022-03-02 16:11:00||321.4||321.4||321.4||321.4|0
1646237470000|2022-03-02 16:11:10|||||||||1
1646237500000|2022-03-02 16:11:40|321.7|321.35|321.55|321.35|321.7|321.35|321.55|321.3|0
1646237510000|2022-03-02 16:11:50|321.45|321.25|321.7|321.45|321.7|321.45|321.45|321.25|17
1646237520000|2022-03-02 16:12:00||321.3||321.3||321.3||321.3|1
1646237540000|2022-03-02 16:12:20|321.65|321.35|321.65|321.35|321.65|321.35|321.65|321.35|0
1646237550000|2022-03-02 16:12:30|321.55|321.3|321.6|321.35|321.65|321.35|321.55|321.3|5
1646237560000|2022-03-02 16:12:40||321.4||321.4||321.4||321.4|0
1646237570000|2022-03-02 16:12:50|321.55|321.3|321.55|321.35|321.55|321.35|321.55|321.3|12
1646237580000|2022-03-02 16:13:00||321.3||321.35||321.35||321.3|0
1646237590000|2022-03-02 16:13:10||321.3||321.3||321.3||321.3|0
1646237600000|2022-03-02 16:13:20|321.65|321.35|321.65|321.35|321.65|321.35|321.65|321.35|2
1646237610000|2022-03-02 16:13:30||321.4||321.4||321.4||321.4|0
1646237620000|2022-03-02 16:13:40|321.6|321.45|321.6|321.45|321.6|321.45|321.6|321.4|0
1646237630000|2022-03-02 16:13:50||321.4||321.4||321.4||321.4|7
1646237640000|2022-03-02 16:14:00|321.65|321.45|321.6|321.35|321.65|321.45|321.6|321.35|10
1646237670000|2022-03-02 16:14:30||321.4||321.4||321.4||321.4|0
1646237690000|2022-03-02 16:14:50|321.55|321.35|321.55|321.35|321.55|321.35|321.55|321.35|2
1646237700000|2022-03-02 16:15:00||321.4||321.4||321.4||321.4|0
1646237710000|2022-03-02 16:15:10|321.5|321.35|321.6|321.4|321.6|321.4|321.5|321.35|11
1646237720000|2022-03-02 16:15:20|321.55|321.35|321.55|321.4|321.55|321.4|321.55|321.35|1
1646237730000|2022-03-02 16:15:30|321.6||321.6||321.6||321.6||4
1646237740000|2022-03-02 16:15:40|321.65|321.45|321.65|321.45|321.65|321.45|321.65|321.45|3
1646237750000|2022-03-02 16:15:50|321.6|321.5|321.6|321.45|321.6|321.5|321.6|321.45|2
1646237760000|2022-03-02 16:16:00|321.7|321.5|321.75|321.5|321.75|321.5|321.65|321.5|9
1646237770000|2022-03-02 16:16:10|||||||||2
1646237780000|2022-03-02 16:16:20|321.7|321.55|321.7|321.5|321.7|321.55|321.7|321.5|5
1646237800000|2022-03-02 16:16:40||321.55||321.55||321.55||321.55|0
1646237820000|2022-03-02 16:17:00|321.85|321.6|321.95|321.75|321.95|321.75|321.85|321.6|14
1646237830000|2022-03-02 16:17:10|321.9|321.6|321.8|321.6|321.9|321.6|321.8|321.6|15
1646237840000|2022-03-02 16:17:20|321.75|321.5|321.75|321.5|321.75|321.5|321.75|321.5|6
1646237850000|2022-03-02 16:17:30||321.55||321.55||321.55||321.55|0
1646237860000|2022-03-02 16:17:40||321.45||321.45||321.45||321.45|1
1646237880000|2022-03-02 16:18:00|321.7||321.7||321.7||321.7||0
1646237900000|2022-03-02 16:18:20|321.65||321.65||321.65||321.65||1
1646237910000|2022-03-02 16:18:30||321.35||321.45||321.45||321.35|1
1646237920000|2022-03-02 16:18:40|321.6||321.6||321.6||321.6||0
1646237930000|2022-03-02 16:18:50|321.5|321.35|321.55|321.35|321.55|321.35|321.5|321.3|12
1646237940000|2022-03-02 16:19:00|321.65||321.65||321.65||321.65||2
1646237950000|2022-03-02 16:19:10|321.6||321.6||321.6||321.6||0
1646237960000|2022-03-02 16:19:20|321.55|321.4|321.55|321.4|321.55|321.4|321.5|321.4|1
1646237980000|2022-03-02 16:19:40|321.6|321.45|321.6|321.45|321.65|321.45|321.6|321.45|4
1646237990000|2022-03-02 16:19:50||321.35||321.45||321.45||321.35|8
1646238000000|2022-03-02 16:20:00|321.65|321.5|321.7|321.5|321.7|321.5|321.65|321.5|10
1646238010000|2022-03-02 16:20:10|321.75||321.75||321.75||321.75||2
1646238020000|2022-03-02 16:20:20||321.55||321.55||321.55||321.55|0
1646238040000|2022-03-02 16:20:40|321.7|321.45|321.6|321.45|321.7|321.45|321.6|321.45|9
1646238050000|2022-03-02 16:20:50|321.7|321.35|321.7|321.45|321.7|321.45|321.7|321.35|15
1646238060000|2022-03-02 16:21:00|||||||||1
1646238080000|2022-03-02 16:21:20|321.65|321.35|321.65|321.35|321.65|321.35|321.65|321.35|18
1646238090000|2022-03-02 16:21:30|321.6||321.6||321.6||321.6||2
1646238110000|2022-03-02 16:21:50|321.75|321.4|321.75|321.5|321.75|321.5|321.75|321.4|15
1646238130000|2022-03-02 16:22:10|321.7||321.7||321.7||321.7||0
1646238140000|2022-03-02 16:22:20||321.4||321.4||321.4||321.4|3
1646238150000|2022-03-02 16:22:30|321.65||321.65||321.65||321.65||3
1646238170000|2022-03-02 16:22:50|321.6|321.3|321.6|321.3|321.6|321.3|321.6|321.3|1
1646238180000|2022-03-02 16:23:00|321.4|321.1|321.4|321.15|321.4|321.15|321.3|321.1|14
1646238200000|2022-03-02 16:23:20|321.35|321.05|321.35|321.05|321.35|321.05|321.35|321.05|3
1646238220000|2022-03-02 16:23:40|321.25||321.25||321.25||321.25||3
1646238230000|2022-03-02 16:23:50|||||||||1
1646238240000|2022-03-02 16:24:00|321.2|320.95|321.2|320.95|321.2|320.95|321.2|320.95|5
1646238250000|2022-03-02 16:24:10|||||||||1
1646238270000|2022-03-02 16:24:30|321.35|321|321.35|321.1|321.35|321.1|321.35|321|14
1646238290000|2022-03-02 16:24:50|321.3|321.15|321.3|321.15|321.3|321.15|321.25|321.15|4
1646238300000|2022-03-02 16:25:00|321.45||321.45||321.45||321.45||7
1646238310000|2022-03-02 16:25:10|321.35||321.35||321.35||321.35||0
1646238320000|2022-03-02 16:25:20|||||||||1
1646238340000|2022-03-02 16:25:40|||||||||5
1646238350000|2022-03-02 16:25:50||321.05||321.1||321.1||321.05|12
1646238360000|2022-03-02 16:26:00||321||321||321||321|3
1646238370000|2022-03-02 16:26:10||321.05||321.05||321.05||321.05|1
1646238380000|2022-03-02 16:26:20||321||321||321||321|4
1646238390000|2022-03-02 16:26:30|||||||||6
1646238400000|2022-03-02 16:26:40|321.3||321.3||321.3||321.3||0
1646238410000|2022-03-02 16:26:50|||||||||3
1646238420000|2022-03-02 16:27:00|321.25||321.25||321.25||321.25||18
1646238430000|2022-03-02 16:27:10|321.2||321.2||321.2||321.2||5
1646238440000|2022-03-02 16:27:20|321.25||321.35||321.35||321.25||36
1646238480000|2022-03-02 16:28:00|321.3||321.3||321.3||321.3||0
1646238490000|2022-03-02 16:28:10|321.25||321.25||321.25||321.25||0
1646238500000|2022-03-02 16:28:20|||||||||1
1646238510000|2022-03-02 16:28:30|321.4||321.4||321.4||321.4||23
1646238550000|2022-03-02 16:29:10||321.05||321.05||321.05||321.05|2
1646238560000|2022-03-02 16:29:20|321.35||321.35||321.35||321.35||0
1646238570000|2022-03-02 16:29:30|321.3||321.3||321.3||321.3||8
1646238580000|2022-03-02 16:29:40|321.25|321|321.25|321|321.25|321.05|321.25|321|22
1646238590000|2022-03-02 16:29:50|321.2|320.95|321|320.85|321.2|320.95|321|320.8|12
1646238600000|2022-03-02 16:30:00|321.15|320.9|321.2|320.9|321.2|320.9|321.15|320.9|11
1646238610000|2022-03-02 16:30:10|321.25|320.95|321.3|321.05|321.3|321.15|321.25|320.95|9
1646238620000|2022-03-02 16:30:20|321.25||321.25||321.25||321.25||0
1646238630000|2022-03-02 16:30:30|||||||||5
1646238640000|2022-03-02 16:30:40|321.4|321.1|321.45|321.1|321.45|321.1|321.4|321.1|4
1646238650000|2022-03-02 16:30:50||321.15||321.15||321.15||321.15|0
1646238660000|2022-03-02 16:31:00|321.55|321.2|321.7|321.3|321.7|321.3|321.55|321.2|2
1646238670000|2022-03-02 16:31:10|321.75|321.35|321.75|321.35|321.75|321.35|321.75|321.35|0
1646238680000|2022-03-02 16:31:20|321.8||321.85||321.85||321.8||0
1646238720000|2022-03-02 16:32:00|321.8|321.4|321.8|321.4|321.8|321.4|321.8|321.4|0
1646238740000|2022-03-02 16:32:20|321.75|321.45|321.85|321.45|321.85|321.45|321.75|321.45|14
1646238750000|2022-03-02 16:32:30||321.5||321.5||321.5||321.5|0
1646238770000|2022-03-02 16:32:50||321.55||321.55||321.55||321.55|3
1646238780000|2022-03-02 16:33:00|321.7||321.85||321.85||321.7||14
1646238790000|2022-03-02 16:33:10|||||||||1
1646238840000|2022-03-02 16:34:00|321.8|321.5|321.65|321.5|321.8|321.5|321.65|321.5|18
1646238850000|2022-03-02 16:34:10|321.6|321.4|321.6|321.45|321.6|321.45|321.6|321.35|12
1646238860000|2022-03-02 16:34:20||321.35||321.35||321.35||321.35|10
1646238870000|2022-03-02 16:34:30|321.7|321.4|321.7|321.4|321.7|321.4|321.7|321.4|7
1646238890000|2022-03-02 16:34:50|321.65||321.6||321.65||321.6||3
1646238900000|2022-03-02 16:35:00||321.35||321.35||321.35||321.35|11
1646238910000|2022-03-02 16:35:10|321.55|321.25|321.35|321.15|321.55|321.25|321.35|321.15|11
1646238920000|2022-03-02 16:35:20|321.45|321.2|321.45|321.2|321.45|321.2|321.45|321.2|4
1646238930000|2022-03-02 16:35:30|321.4|321.1|321.4|321.1|321.4|321.15|321.4|321.1|18
1646238940000|2022-03-02 16:35:40|||||||||3
1646238950000|2022-03-02 16:35:50||321||321||321||321|2
1646238960000|2022-03-02 16:36:00||321.05||321.05||321.05||321.05|0
1646238980000|2022-03-02 16:36:20|321.35|320.95|321.3|320.95|321.35|320.95|321.3|320.95|1
1646238990000|2022-03-02 16:36:30|321.2|320.9|321.05|320.8|321.2|320.9|321.05|320.8|1
1646239000000|2022-03-02 16:36:40|321|320.7|320.95|320.7|321|320.7|320.95|320.7|4
1646239010000|2022-03-02 16:36:50|||||||||1
1646239020000|2022-03-02 16:37:00|321.15|320.85|321.15|320.85|321.15|320.85|321.15|320.75|9
1646239050000|2022-03-02 16:37:30|321.2||321.2||321.2||321.2||2
1646239110000|2022-03-02 16:38:30|321.15||321.15||321.15||321.15||1
1646239130000|2022-03-02 16:38:50|321.1||321.1||321.1||321.1||0
1646239140000|2022-03-02 16:39:00|321.05|320.75|321.05|320.75|321.05|320.75|321.05|320.75|3
1646239150000|2022-03-02 16:39:10|320.95||321.05||321.05||320.95||5
1646239160000|2022-03-02 16:39:20|321.1|320.8|321.1|320.8|321.1|320.8|321.1|320.8|0
1646239180000|2022-03-02 16:39:40|||||||||1
1646239210000|2022-03-02 16:40:10|321.05|320.7|320.95|320.65|321.05|320.7|320.95|320.65|2
1646239220000|2022-03-02 16:40:20|320.9||320.9||320.9||320.9||0
1646239240000|2022-03-02 16:40:40|320.95||320.95||320.95||320.95||3
1646239280000|2022-03-02 16:41:20|||||||||1
1646239290000|2022-03-02 16:41:30|320.9|320.6|320.85|320.6|320.9|320.6|320.85|320.6|2
1646239300000|2022-03-02 16:41:40|320.8|320.5|320.8|320.5|320.8|320.5|320.8|320.5|1
1646239310000|2022-03-02 16:41:50|320.7|320.45|320.7|320.5|320.7|320.5|320.7|320.45|3
1646239320000|2022-03-02 16:42:00|320.8||320.8||320.8||320.8||4
1646239330000|2022-03-02 16:42:10|320.85||320.85||320.85||320.85||1
1646239360000|2022-03-02 16:42:40|320.8||320.85||320.85||320.75||1
1646239370000|2022-03-02 16:42:50|320.9||320.9||320.9||320.9||1
1646239380000|2022-03-02 16:43:00|320.95||320.95||320.95||320.95||0
1646239390000|2022-03-02 16:43:10|320.9||320.9||320.9||320.9||0
1646239400000|2022-03-02 16:43:20|320.85||320.95||320.95||320.85||2
1646239460000|2022-03-02 16:44:20|320.9||320.9||320.9||320.9||0
1646239470000|2022-03-02 16:44:30|320.85||320.85||320.85||320.85||2
1646239480000|2022-03-02 16:44:40|320.75|320.35|320.65|320.35|320.75|320.35|320.65|320.35|9
1646239490000|2022-03-02 16:44:50|320.6|320.2|320.4|320.2|320.6|320.2|320.4|320.2|4
1646239500000|2022-03-02 16:45:00|320.55||320.55||320.55||320.55||4
1646239510000|2022-03-02 16:45:10|320.6||320.6||320.6||320.6||0
1646239520000|2022-03-02 16:45:20|320.7||320.7||320.7||320.7||3
1646239530000|2022-03-02 16:45:30|320.65|320.25|320.65|320.25|320.65|320.25|320.65|320.25|0
1646239540000|2022-03-02 16:45:40|320.6||320.7||320.7||320.6||1
1646239550000|2022-03-02 16:45:50||320.3||320.3||320.3||320.3|0
1646239560000|2022-03-02 16:46:00||320.35||320.35||320.35||320.35|0
1646239580000|2022-03-02 16:46:20|320.65||320.65||320.65||320.65||0
1646239590000|2022-03-02 16:46:30|320.6||320.7||320.7||320.6||4
1646239600000|2022-03-02 16:46:40||320.4||320.4||320.4||320.4|0
1646239630000|2022-03-02 16:47:10|320.85|320.45|320.85|320.45|320.85|320.45|320.85|320.45|9
1646239650000|2022-03-02 16:47:30||320.5||320.5||320.5||320.5|0
1646239660000|2022-03-02 16:47:40|320.9||320.95||320.95||320.9||1
1646239730000|2022-03-02 16:48:50|320.9||320.85||320.9||320.85||0
1646239740000|2022-03-02 16:49:00|320.8|320.4|320.6|320.4|320.8|320.4|320.6|320.4|11
1646239750000|2022-03-02 16:49:10|320.55|320.35|320.55|320.35|320.55|320.35|320.5|320.35|3
1646239760000|2022-03-02 16:49:20||320.3||320.3||320.3||320.3|0
1646239780000|2022-03-02 16:49:40|||||||||1
1646239790000|2022-03-02 16:49:50|320.4|320.25|320.4|320.2|320.4|320.25|320.4|320.2|7
1646239800000|2022-03-02 16:50:00|320.5|320.3|320.5|320.2|320.5|320.3|320.5|320.2|29
1646239830000|2022-03-02 16:50:30|320.45||320.45||320.45||320.45||0
1646239840000|2022-03-02 16:50:40|320.4||320.4||320.4||320.4||0
1646239850000|2022-03-02 16:50:50|320.35||320.45||320.45||320.35||2
1646239870000|2022-03-02 16:51:10|320.3|320.1|320.3|320.1|320.3|320.1|320.3|320.1|4
1646239880000|2022-03-02 16:51:20|320.25||320.25||320.25||320.25||9
1646239890000|2022-03-02 16:51:30|320.3|320.05|320.3|320.05|320.3|320.05|320.3|320.05|3
1646239900000|2022-03-02 16:51:40||319.95||320.05||320.05||319.95|0
1646239910000|2022-03-02 16:51:50|320.25|319.95|320.15|319.95|320.25|319.95|320.15|319.95|1
1646239920000|2022-03-02 16:52:00|320.2|320|320.25|320|320.25|320|320.2|320|10
1646239930000|2022-03-02 16:52:10|320.3||320.3||320.3||320.3||4
1646239940000|2022-03-02 16:52:20|||||||||1
1646239950000|2022-03-02 16:52:30||320.15||320.15||320.15||320.15|0
1646239960000|2022-03-02 16:52:40|320.4|320.2|320.2|320|320.45|320.3|320.2|320|61
1646239980000|2022-03-02 16:53:00|320.3||320.25||320.3||320.25||2
1646239990000|2022-03-02 16:53:10|320.2||320.2||320.2||320.2||0
1646240000000|2022-03-02 16:53:20|320.15||320.2||320.2||320.15||4
1646240010000|2022-03-02 16:53:30|320.25||320.25||320.25||320.25||0
1646240020000|2022-03-02 16:53:40|320.2||320.2||320.2||320.2||0
1646240030000|2022-03-02 16:53:50|320.15||320.15||320.15||320.15||0
1646240040000|2022-03-02 16:54:00|320.2|319.95|320.1|319.85|320.2|319.95|320.1|319.85|11
1646240060000|2022-03-02 16:54:20|320.15||320.15||320.15||320.15||1
1646240090000|2022-03-02 16:54:50|320.1||320.1||320.1||320.1||0
1646240100000|2022-03-02 16:55:00|320.2|319.95|320.25|319.95|320.25|319.95|320.2|319.95|1
1646240120000|2022-03-02 16:55:20|320.3||320.3||320.3||320.3||0
1646240130000|2022-03-02 16:55:30|320.25||320.25||320.25||320.25||0
1646240140000|2022-03-02 16:55:40|320.2||320.2||320.2||320.2||0
1646240150000|2022-03-02 16:55:50|320.3|320|320.3|320|320.3|320|320.3|320|4
1646240160000|2022-03-02 16:56:00||320.05||320.05||320.05||320.05|0
1646240170000|2022-03-02 16:56:10|320.25||320.25||320.25||320.25||0
1646240180000|2022-03-02 16:56:20|320.3||320.3||320.3||320.3||1
1646240190000|2022-03-02 16:56:30|320.35||320.35||320.35||320.35||0
1646240200000|2022-03-02 16:56:40|320.4||320.4||320.4||320.4||0
1646240220000|2022-03-02 16:57:00|320.45||320.45||320.45||320.45||0
1646240260000|2022-03-02 16:57:40|320.5|320.1|320.5|320.1|320.5|320.1|320.5|320.1|0
1646240390000|2022-03-02 16:59:50|||||||||5
1646240400000|2022-03-02 17:00:00|320.45||320.45||320.45||320.45||0
1646240420000|2022-03-02 17:00:20|320.4||320.4||320.4||320.4||0
1646240430000|2022-03-02 17:00:30|320.45||320.45||320.45||320.45||2
1646240560000|2022-03-02 17:02:40|320.55||320.55||320.55||320.55||3
1646240570000|2022-03-02 17:02:50|320.5||320.5||320.5||320.5||0
1646240590000|2022-03-02 17:03:10|320.45||320.45||320.45||320.45||0
1646240610000|2022-03-02 17:03:30|320.4||320.4||320.4||320.4||0
1646240630000|2022-03-02 17:03:50|320.35||320.35||320.35||320.35||0
1646240650000|2022-03-02 17:04:10|320.3|320.2|320.35|320.2|320.35|320.2|320.3|320.2|3
1646240660000|2022-03-02 17:04:20|320.4|320.25|320.35|320.1|320.4|320.25|320.35|320.1|13
1646240680000|2022-03-02 17:04:40|320.3||320.3||320.3||320.3||0
1646240690000|2022-03-02 17:04:50|320.25|320.05|320.2|319.95|320.25|320.05|320.2|319.95|2
1646240700000|2022-03-02 17:05:00|320.1|319.9|320.1|319.85|320.1|319.9|320|319.85|2
1646240710000|2022-03-02 17:05:10|320.15|319.9|320.15|319.9|320.15|319.9|320.15|319.9|6
1646240730000|2022-03-02 17:05:30|320.1|319.85|320.1|319.85|320.1|319.85|320.1|319.85|1
1646240740000|2022-03-02 17:05:40|320.05|319.7|319.9|319.7|320.05|319.7|319.9|319.7|7
1646240750000|2022-03-02 17:05:50|319.85||320||320||319.85||6
1646240780000|2022-03-02 17:06:20||319.75||319.75||319.75||319.75|0
1646240800000|2022-03-02 17:06:40|320.05||320.05||320.05||320.05||2
1646240810000|2022-03-02 17:06:50|320.1||320.1||320.1||320.1||0
1646240880000|2022-03-02 17:08:00|||||||||1
1646240910000|2022-03-02 17:08:30||319.7||319.7||319.7||319.7|3
1646240920000|2022-03-02 17:08:40|320.05||320||320.05||320||0
1646240930000|2022-03-02 17:08:50|||||||||1
1646240950000|2022-03-02 17:09:10||319.75||319.75||319.75||319.75|0
1646240960000|2022-03-02 17:09:20|320.1||320.1||320.1||320.1||1
1646240980000|2022-03-02 17:09:40||319.9||319.9||319.9||319.9|0
1646241000000|2022-03-02 17:10:00|320.15||320.15||320.15||320.15||3
1646241020000|2022-03-02 17:10:20|320.2||320.3||320.3||320.2||5
1646241030000|2022-03-02 17:10:30|320.25||320.25||320.25||320.25||0
1646241050000|2022-03-02 17:10:50|320.2||320.2||320.2||320.2||0
1646241060000|2022-03-02 17:11:00|320.3||320.3||320.3||320.3||2
1646241070000|2022-03-02 17:11:10|320.5|319.95|320.5|319.95|320.5|319.95|320.5|319.95|3
1646241090000|2022-03-02 17:11:30||320||320||320||320|0
1646241140000|2022-03-02 17:12:20|320.45||320.45||320.45||320.45||0
1646241160000|2022-03-02 17:12:40|320.4||320.4||320.4||320.4||0
1646241170000|2022-03-02 17:12:50|320.35||320.35||320.35||320.35||0
1646241190000|2022-03-02 17:13:10|320.3||320.3||320.3||320.3||0
1646241210000|2022-03-02 17:13:30|320.25||320.25||320.25||320.25||0
1646241230000|2022-03-02 17:13:50|320.2||320.2||320.2||320.2||0
1646241240000|2022-03-02 17:14:00|320.35|320.1|320.35|320.1|320.35|320.1|320.35|320.1|7
1646241250000|2022-03-02 17:14:10|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|2
1646241260000|2022-03-02 17:14:20||320.2||320.25||320.25||320.2|6
1646241270000|2022-03-02 17:14:30|320.35|320.2|320.5|320.2|320.5|320.2|320.35|320.2|21
1646241310000|2022-03-02 17:15:10|||||||||2
1646241350000|2022-03-02 17:15:50|320.45||320.45||320.45||320.45||0
1646241360000|2022-03-02 17:16:00|||||||||1
1646241380000|2022-03-02 17:16:20||320.25||320.25||320.25||320.25|0
1646241390000|2022-03-02 17:16:30|320.55||320.55||320.55||320.55||4
1646241440000|2022-03-02 17:17:20|320.45||320.45||320.45||320.45||0
1646241450000|2022-03-02 17:17:30||320.2||320.2||320.2||320.2|2
1646241460000|2022-03-02 17:17:40|320.55||320.55||320.55||320.55||6
1646241610000|2022-03-02 17:20:10|320.5||320.5||320.5||320.5||1
1646241620000|2022-03-02 17:20:20||320.05||320.15||320.15||320.05|4
1646241720000|2022-03-02 17:22:00|320.7||321.05||321.05||320.7||89
1646241740000|2022-03-02 17:22:20|||||||||1
1646241750000|2022-03-02 17:22:30||320.1||320.15||320.15||320.1|8
1646241870000|2022-03-02 17:24:30|321||321||321||321||0
1646241970000|2022-03-02 17:26:10|||||||||2
1646241990000|2022-03-02 17:26:30|320.25|320.1|320.4|320.1|320.4|320.1|320.25|320.1|39
1646242000000|2022-03-02 17:26:40|320.35||320.35||320.35||320.35||0
1646242020000|2022-03-02 17:27:00|320.3||320.3||320.3||320.3||0
1646242030000|2022-03-02 17:27:10|320.4||320.4||320.4||320.4||1
1646242080000|2022-03-02 17:28:00|320.35||320.35||320.35||320.35||0
1646242090000|2022-03-02 17:28:10|320.45||320.45||320.45||320.45||4
1646242120000|2022-03-02 17:28:40|320.55||320.55||320.55||320.55||0
1646242160000|2022-03-02 17:29:20|320.5||320.5||320.5||320.5||0
1646242170000|2022-03-02 17:29:30|||||||||1
1646242180000|2022-03-02 17:29:40|||||||||2
1646242240000|2022-03-02 17:30:40|320.45||320.45||320.45||320.45||0
1646242260000|2022-03-02 17:31:00|320.4||320.4||320.4||320.4||0
1646242270000|2022-03-02 17:31:10|||||||||1
1646242280000|2022-03-02 17:31:20|320.35||320.35||320.35||320.35||0
1646242290000|2022-03-02 17:31:30|320.3||320.3||320.3||320.3||0
1646242310000|2022-03-02 17:31:50|320.35||320.35||320.35||320.35||1
1646242320000|2022-03-02 17:32:00|320.4||320.4||320.4||320.4||8
1646242350000|2022-03-02 17:32:30|320.35||320.35||320.35||320.35||2
1646242360000|2022-03-02 17:32:40|320.3||320.3||320.3||320.3||0
1646242370000|2022-03-02 17:32:50|320.4|320.15|320.45|320.15|320.45|320.15|320.4|320.15|3
1646242380000|2022-03-02 17:33:00|||||||||1
1646242420000|2022-03-02 17:33:40|||||||||1
1646242430000|2022-03-02 17:33:50|320.55||320.55||320.55||320.55||1
1646242450000|2022-03-02 17:34:10|320.5||320.5||320.5||320.5||0
1646242470000|2022-03-02 17:34:30|320.45||320.45||320.45||320.45||1
1646242480000|2022-03-02 17:34:40|320.4||320.4||320.4||320.4||0
1646242490000|2022-03-02 17:34:50|||||||||4
1646242500000|2022-03-02 17:35:00|320.35||320.35||320.35||320.35||0
1646242510000|2022-03-02 17:35:10|320.3|320.1|320.3|320.1|320.3|320.1|320.3|320.1|5
1646242520000|2022-03-02 17:35:20|320.25||320.35||320.35||320.25||2
1646242560000|2022-03-02 17:36:00||320.05||320.05||320.05||320.05|0
1646242610000|2022-03-02 17:36:50|320.3||320.3||320.3||320.3||0
1646242620000|2022-03-02 17:37:00|320.25||320.25||320.25||320.25||0
1646242630000|2022-03-02 17:37:10|||||||||1
1646242640000|2022-03-02 17:37:20|320.35||320.35||320.35||320.35||3
1646242670000|2022-03-02 17:37:50|320.3||320.3||320.3||320.3||0
1646242690000|2022-03-02 17:38:10|320.25||320.25||320.25||320.25||0
1646242700000|2022-03-02 17:38:20|320.3||320.3||320.3||320.3||2
1646242710000|2022-03-02 17:38:30|320.35||320.35||320.35||320.35||0
1646242750000|2022-03-02 17:39:10|320.4||320.4||320.4||320.4||0
1646242760000|2022-03-02 17:39:20|320.35||320.35||320.35||320.35||0
1646242780000|2022-03-02 17:39:40|320.3||320.3||320.3||320.3||0
1646242800000|2022-03-02 17:40:00|320.25||320.25||320.25||320.25||0
1646242820000|2022-03-02 17:40:20|320.35||320.35||320.35||320.35||5
1646242870000|2022-03-02 17:41:10|320.3||320.3||320.3||320.3||0
1646242900000|2022-03-02 17:41:40|320.25||320.25||320.25||320.25||0
1646242920000|2022-03-02 17:42:00|320.35||320.35||320.35||320.35||2
1646242970000|2022-03-02 17:42:50|320.3||320.3||320.3||320.3||0
1646242990000|2022-03-02 17:43:10|320.25|320|320.2|320|320.25|320|320.2|320|3
1646243000000|2022-03-02 17:43:20|320.25||320.25||320.25||320.25||5
1646243020000|2022-03-02 17:43:40|320.3||320.3||320.3||320.3||0
1646243040000|2022-03-02 17:44:00|320.25||320.25||320.25||320.25||0
1646243060000|2022-03-02 17:44:20|320.3||320.3||320.3||320.3||1
1646243110000|2022-03-02 17:45:10|320.25||320.25||320.25||320.25||0
1646243130000|2022-03-02 17:45:30|320.2||320.2||320.2||320.2||0
1646243140000|2022-03-02 17:45:40|320.25|320.1|320.3|320.1|320.3|320.1|320.25|320.1|6
1646243150000|2022-03-02 17:45:50|320.35||320.35||320.35||320.35||3
1646243160000|2022-03-02 17:46:00|320.4||320.4||320.4||320.4||0
1646243190000|2022-03-02 17:46:30|||||||||1
1646243200000|2022-03-02 17:46:40|320.35||320.35||320.35||320.35||0
1646243220000|2022-03-02 17:47:00|320.3||320.3||320.3||320.3||0
1646243240000|2022-03-02 17:47:20|320.35||320.35||320.35||320.35||1
1646243260000|2022-03-02 17:47:40|320.25|320.05|320.25|320.05|320.25|320.05|320.25|320.05|3
1646243300000|2022-03-02 17:48:20|320.2|320|320.15|319.95|320.2|320|320.15|319.95|1
1646243310000|2022-03-02 17:48:30|320.1|320|320.15|320|320.15|320|320.1|320|1
1646243320000|2022-03-02 17:48:40|320.25|320.05|320.25|320.05|320.25|320.05|320.25|320|3
1646243330000|2022-03-02 17:48:50|320.35|320|320.35|320|320.35|320|320.35|320|3
1646243380000|2022-03-02 17:49:40|320.3||320.3||320.3||320.3||0
1646243400000|2022-03-02 17:50:00|320.25||320.25||320.25||320.25||0
1646243430000|2022-03-02 17:50:30|320.2|319.95|320.15|319.95|320.2|319.95|320.15|319.95|1
1646243440000|2022-03-02 17:50:40|320.1|319.9|320.1|319.9|320.1|319.9|320.1|319.9|2
1646243450000|2022-03-02 17:50:50|320|319.8|320|319.8|320|319.8|319.95|319.8|7
1646243460000|2022-03-02 17:51:00|320.1|319.9|320.1|319.75|320.1|319.9|320.1|319.75|2
1646243530000|2022-03-02 17:52:10|320.05||320.05||320.05||320.05||0
1646243550000|2022-03-02 17:52:30|320||320||320||320||3
1646243570000|2022-03-02 17:52:50|320.05||320.05||320.05||320.05||1
1646243720000|2022-03-02 17:55:20|||||||||3
1646243740000|2022-03-02 17:55:40|320||320||320||320||0
1646243750000|2022-03-02 17:55:50|319.95||319.95||319.95||319.95||0
1646243760000|2022-03-02 17:56:00|320||320||320||320||5
1646243810000|2022-03-02 17:56:50|319.95||319.95||319.95||319.95||0
1646243840000|2022-03-02 17:57:20|320.05|319.85|320.05|319.85|320.05|319.85|320.05|319.85|5
1646243850000|2022-03-02 17:57:30|320.1||320.1||320.1||320.1||5
1646243920000|2022-03-02 17:58:40|320.05||320.1||320.1||320.05||1
1646243960000|2022-03-02 17:59:20|320.15||320.2||320.2||320.15||0
1646244010000|2022-03-02 18:00:10|320.35|319.9|320.35|319.9|320.35|319.9|320.35|319.9|6
1646244040000|2022-03-02 18:00:40|320.3||320.3||320.3||320.3||0
1646244050000|2022-03-02 18:00:50|320.25||320.25||320.25||320.25||0
1646244070000|2022-03-02 18:01:10|320.2||320.2||320.2||320.2||0
1646244080000|2022-03-02 18:01:20|320.25||320.25||320.25||320.25||2
1646244090000|2022-03-02 18:01:30|320.3|319.95|320.3|319.95|320.3|319.95|320.3|319.95|0
1646244100000|2022-03-02 18:01:40|320.35||320.35||320.35||320.35||0
1646244120000|2022-03-02 18:02:00|320.45|320.25|320.45|320.25|320.45|320.25|320.45|320.25|4
1646244130000|2022-03-02 18:02:10|||||||||2
1646244140000|2022-03-02 18:02:20|320.55||320.55||320.55||320.55||3
1646244210000|2022-03-02 18:03:30|320.5||320.5||320.5||320.5||0
1646244230000|2022-03-02 18:03:50|320.45||320.45||320.45||320.45||0
1646244250000|2022-03-02 18:04:10|320.4||320.5||320.5||320.4||4
1646244270000|2022-03-02 18:04:30|320.55||320.55||320.55||320.55||0
1646244290000|2022-03-02 18:04:50|320.5||320.55||320.55||320.5||1
1646244300000|2022-03-02 18:05:00|320.6||320.6||320.6||320.6||1
1646244320000|2022-03-02 18:05:20|320.65||320.65||320.65||320.65||1
1646244390000|2022-03-02 18:06:30|||||||||1
1646244410000|2022-03-02 18:06:50|320.6||320.6||320.6||320.6||0
1646244430000|2022-03-02 18:07:10||320.3||320.3||320.3||320.3|3
1646244440000|2022-03-02 18:07:20|320.8||320.8||320.8||320.8||5
1646244500000|2022-03-02 18:08:20|320.9||320.9||320.9||320.9||3
1646244600000|2022-03-02 18:10:00|||||||||3
1646244640000|2022-03-02 18:10:40|||||||||1
1646244740000|2022-03-02 18:12:20|320.85||320.85||320.85||320.85||0
1646244760000|2022-03-02 18:12:40||320.35||320.35||320.35||320.35|0
1646244780000|2022-03-02 18:13:00|||||||||3
1646244920000|2022-03-02 18:15:20|320.9||320.95||320.95||320.9||11
1646244930000|2022-03-02 18:15:30|320.9||320.85||320.9||320.85||3
1646244940000|2022-03-02 18:15:40|320.9||320.9||320.9||320.9||4
1646244950000|2022-03-02 18:15:50|320.95||321||321||320.95||4
1646244960000|2022-03-02 18:16:00|321.05||321.1||321.1||321.05||5
1646244970000|2022-03-02 18:16:10|321.15||321.15||321.15||321.15||2
1646244980000|2022-03-02 18:16:20|321.2||321.2||321.2||321.2||0
1646244990000|2022-03-02 18:16:30|||||||||2
1646245010000|2022-03-02 18:16:50||320.45||320.45||320.45||320.45|0
1646245060000|2022-03-02 18:17:40||320.55||320.55||320.55||320.55|0
1646245100000|2022-03-02 18:18:20||320.6||320.6||320.6||320.6|0
1646245110000|2022-03-02 18:18:30|321.15||321.2||321.2||321.15||1
1646245120000|2022-03-02 18:18:40|||||||||1
1646245130000|2022-03-02 18:18:50|||||||||4
1646245160000|2022-03-02 18:19:20|||||||||3
1646245170000|2022-03-02 18:19:30|321.15||321.1||321.15||321.1||3
1646245180000|2022-03-02 18:19:40|||||||||4
1646245220000|2022-03-02 18:20:20|||||||||4
1646245310000|2022-03-02 18:21:50|||||||||2
1646245320000|2022-03-02 18:22:00|||||||||1
1646245390000|2022-03-02 18:23:10|321.2||321.2||321.2||321.2||4
1646245420000|2022-03-02 18:23:40|321.25||321.25||321.25||321.25||7
1646245460000|2022-03-02 18:24:20|321.2||321.2||321.2||321.2||0
1646245500000|2022-03-02 18:25:00|||||||||4
1646245510000|2022-03-02 18:25:10|||||||||3
1646245530000|2022-03-02 18:25:30|321.15||321.15||321.15||321.15||7
1646245540000|2022-03-02 18:25:40|321.2||321.2||321.2||321.2||0
1646245620000|2022-03-02 18:27:00|||||||||2
1646245660000|2022-03-02 18:27:40||320.55||320.55||320.55||320.55|3
1646245830000|2022-03-02 18:30:30|||||||||3
1646246010000|2022-03-02 18:33:30|||||||||3
1646246110000|2022-03-02 18:35:10|||||||||2
1646246160000|2022-03-02 18:36:00||320.6||320.6||320.6||320.6|0
1646246180000|2022-03-02 18:36:20|||||||||3
1646246310000|2022-03-02 18:38:30|||||||||3
1646246350000|2022-03-02 18:39:10|321.25||321.25||321.25||321.25||4
1646246360000|2022-03-02 18:39:20|||||||||1
1646246540000|2022-03-02 18:42:20|||||||||3
1646246600000|2022-03-02 18:43:20|||||||||1
1646246710000|2022-03-02 18:45:10|||||||||2
1646246760000|2022-03-02 18:46:00|321.2||321.1||321.2||321.1||0
1646246820000|2022-03-02 18:47:00|321.05||321||321.05||321||0
1646246830000|2022-03-02 18:47:10|320.95|320.45|320.95|320.5|320.95|320.5|320.95|320.45|4
1646246840000|2022-03-02 18:47:20|320.9|320.4|320.85|320.4|320.9|320.4|320.85|320.4|3
1646246850000|2022-03-02 18:47:30|320.8||320.8||320.8||320.8||0
1646246880000|2022-03-02 18:48:00|320.75||320.75||320.75||320.75||0
1646246890000|2022-03-02 18:48:10||320.35||320.35||320.35||320.35|3
1646246900000|2022-03-02 18:48:20|320.7||320.7||320.7||320.7||0
1646246940000|2022-03-02 18:49:00|320.65||320.65||320.65||320.65||0
1646246950000|2022-03-02 18:49:10|320.6||320.6||320.6||320.6||0
1646246960000|2022-03-02 18:49:20|320.65||320.65||320.65||320.65||12
1646246970000|2022-03-02 18:49:30|320.6||320.6||320.6||320.6||0
1646246980000|2022-03-02 18:49:40|||||||||3
1646247000000|2022-03-02 18:50:00|320.55||320.55||320.55||320.55||0
1646247020000|2022-03-02 18:50:20|320.6|320.45|320.6|320.45|320.6|320.45|320.6|320.4|4
1646247030000|2022-03-02 18:50:30||320.4||320.4||320.45||320.4|2
1646247040000|2022-03-02 18:50:40|320.65||320.65||320.65||320.65||4
1646247240000|2022-03-02 18:54:00|||||||||3
1646247250000|2022-03-02 18:54:10|320.7||320.7||320.7||320.7||0
1646247260000|2022-03-02 18:54:20|320.75|320.55|320.75|320.6|320.75|320.6|320.75|320.55|3
1646247270000|2022-03-02 18:54:30|320.8||320.85||320.85||320.8||6
1646247410000|2022-03-02 18:56:50|||||||||3
1646247530000|2022-03-02 18:58:50||320.55||320.55||320.55||320.55|3
1646247560000|2022-03-02 18:59:20||320.45||320.45||320.45||320.45|2
1646247590000|2022-03-02 18:59:50|||||||||3
1646247760000|2022-03-02 19:02:40||320.4||320.4||320.4||320.4|3
1646247780000|2022-03-02 19:03:00|||||||||1
1646247850000|2022-03-02 19:04:10|320.7||320.65||320.7||320.65||0
1646247860000|2022-03-02 19:04:20|320.7||320.75||320.75||320.7||2
1646247940000|2022-03-02 19:05:40|||||||||3
1646247970000|2022-03-02 19:06:10||320.45||320.45||320.45||320.45|0
1646248000000|2022-03-02 19:06:40|320.85||320.85||320.85||320.85||0
1646248120000|2022-03-02 19:08:40|||||||||3
1646248220000|2022-03-02 19:10:20|||||||||1
1646248240000|2022-03-02 19:10:40|||||||||1
1646248290000|2022-03-02 19:11:30|||||||||2
1646248470000|2022-03-02 19:14:30|||||||||3
1646248480000|2022-03-02 19:14:40|||||||||1
1646248530000|2022-03-02 19:15:30|320.9|320.7|320.95|320.7|320.95|320.7|320.9|320.7|50
1646248540000|2022-03-02 19:15:40|321.15|320.85|321.15|320.85|321.15|320.85|321.15|320.85|38
1646248640000|2022-03-02 19:17:20|||||||||3
1646248710000|2022-03-02 19:18:30|||||||||1
1646248720000|2022-03-02 19:18:40|321.25|321.05|321.25|321.05|321.25|321.05|321.25|321.05|27
1646248820000|2022-03-02 19:20:20|321.3||321.3||321.3||321.3||3
1646248900000|2022-03-02 19:21:40|||||||||2
1646248910000|2022-03-02 19:21:50|||||||||1
1646248930000|2022-03-02 19:22:10||320.95||320.95||320.95||320.95|30
1646248940000|2022-03-02 19:22:20|321.2||321.2||321.2||321.2||0
1646248950000|2022-03-02 19:22:30|321.15|320.9|321.15|320.85|321.15|320.9|321.15|320.85|2
1646248960000|2022-03-02 19:22:40|321.1||321.1||321.1||321.1||0
1646248980000|2022-03-02 19:23:00|||||||||22
1646248990000|2022-03-02 19:23:10|||||||||2
1646249000000|2022-03-02 19:23:20|320.95|320.7|320.95|320.7|320.95|320.7|320.95|320.7|8
1646249010000|2022-03-02 19:23:30|||||||||1
1646249040000|2022-03-02 19:24:00|320.9|320.65|320.9|320.65|320.9|320.65|320.9|320.65|1
1646249060000|2022-03-02 19:24:20|320.85||320.85||320.85||320.85||1
1646249090000|2022-03-02 19:24:50|320.8||320.8||320.8||320.8||1
1646249100000|2022-03-02 19:25:00|320.85|320.55|320.85|320.55|320.85|320.55|320.85|320.55|17
1646249130000|2022-03-02 19:25:30|320.75|320.45|320.75|320.45|320.75|320.45|320.75|320.45|30
1646249190000|2022-03-02 19:26:30|||||||||1
1646249220000|2022-03-02 19:27:00|320.65|320.35|320.6|320.25|320.65|320.35|320.6|320.25|7
1646249230000|2022-03-02 19:27:10|320.5|320.2|320.5|320.2|320.5|320.2|320.5|320.2|1
1646249320000|2022-03-02 19:28:40|320.55||320.55||320.55||320.55||0
1646249350000|2022-03-02 19:29:10|||||||||3
1646249520000|2022-03-02 19:32:00||320.1||320.1||320.1||320.1|3
1646249550000|2022-03-02 19:32:30|320.6|320.45|320.55|320.3|320.6|320.45|320.55|320.3|30
1646249570000|2022-03-02 19:32:50|320.5||320.5||320.5||320.5||3
1646249640000|2022-03-02 19:34:00|320.45||320.45||320.45||320.45||0
1646249650000|2022-03-02 19:34:10|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|7
1646249680000|2022-03-02 19:34:40|320.45||320.45||320.45||320.45||3
1646249710000|2022-03-02 19:35:10|320.5||320.5||320.5||320.5||0
1646249720000|2022-03-02 19:35:20|320.55||320.55||320.55||320.55||0
1646249730000|2022-03-02 19:35:30|||||||||1
1646249780000|2022-03-02 19:36:20|||||||||1
1646249820000|2022-03-02 19:37:00|320.5||320.5||320.5||320.5||2
1646249830000|2022-03-02 19:37:10|320.45||320.45||320.45||320.45||0
1646249870000|2022-03-02 19:37:50|||||||||3
1646249970000|2022-03-02 19:39:30|320.4||320.35||320.4||320.35||0
1646249980000|2022-03-02 19:39:40|320.4|320.25|320.5|320.25|320.5|320.25|320.4|320.25|22
1646249990000|2022-03-02 19:39:50|||||||||2
1646250000000|2022-03-02 19:40:00|320.6||320.6||320.6||320.6||3
1646250130000|2022-03-02 19:42:10|320.65||320.65||320.65||320.65||0
1646250220000|2022-03-02 19:43:40|||||||||3
1646250400000|2022-03-02 19:46:40|||||||||3
1646250430000|2022-03-02 19:47:10|320.6||320.6||320.6||320.6||0
1646250480000|2022-03-02 19:48:00|320.55||320.55||320.55||320.55||0
1646250490000|2022-03-02 19:48:10|320.4|320.1|320.4|320.1|320.4|320.1|320.4|320.1|3
1646250580000|2022-03-02 19:49:40|||||||||3
1646250600000|2022-03-02 19:50:00|320.5||320.5||320.5||320.5||5
1646250640000|2022-03-02 19:50:40|320.55||320.55||320.55||320.55||1
1646250710000|2022-03-02 19:51:50|||||||||1
1646250750000|2022-03-02 19:52:30|||||||||3
1646250870000|2022-03-02 19:54:30|320.2|319.9|320.2|319.9|320.2|319.9|320.2|319.9|8
1646250910000|2022-03-02 19:55:10|320.15||320.15||320.15||320.15||0
1646250930000|2022-03-02 19:55:30|||||||||3
1646251050000|2022-03-02 19:57:30|||||||||1
1646251100000|2022-03-02 19:58:20||319.85||319.85||319.85||319.85|3
1646251190000|2022-03-02 19:59:50|||||||||4
1646251220000|2022-03-02 20:00:20|||||||||1
1646251280000|2022-03-02 20:01:20|320.2||320.2||320.2||320.2||0
1646251310000|2022-03-02 20:01:50|320.25||320.25||320.25||320.25||0
1646251320000|2022-03-02 20:02:00|320.3||320.3||320.3||320.3||1
1646251350000|2022-03-02 20:02:30|320.25||320.1||320.25||320.1||3
1646251360000|2022-03-02 20:02:40|320.05||320.1||320.1||320.05||3
1646251370000|2022-03-02 20:02:50|320.15||320.15||320.15||320.15||3
1646251380000|2022-03-02 20:03:00|320.25||320.25||320.25||320.25||6
1646251400000|2022-03-02 20:03:20|320.3||320.3||320.3||320.3||3
1646251520000|2022-03-02 20:05:20|||||||||1
1646251620000|2022-03-02 20:07:00||319.9||319.9||319.9||319.9|0
1646251700000|2022-03-02 20:08:20|||||||||1
1646251820000|2022-03-02 20:10:20||319.95||319.95||319.95||319.95|0
1646252000000|2022-03-02 20:13:20|||||||||1
1646252050000|2022-03-02 20:14:10||319.9||319.9||319.9||319.9|1
1646252080000|2022-03-02 20:14:40|320.25|319.75|320.25|319.85|320.25|319.85|320.25|319.75|3
1646252090000|2022-03-02 20:14:50|320.05|319.75|320.05|319.75|320.05|319.75|320.05|319.75|1
1646252240000|2022-03-02 20:17:20|||||||||1
1646252250000|2022-03-02 20:17:30|||||||||1
1646252400000|2022-03-02 20:20:00|||||||||1
1646252540000|2022-03-02 20:22:20|||||||||1
1646252650000|2022-03-02 20:24:10|||||||||4
1646252710000|2022-03-02 20:25:10|320.15||320.15||320.15||320.15||0
1646252740000|2022-03-02 20:25:40|||||||||1
1646252770000|2022-03-02 20:26:10||319.95||319.95||319.95||319.95|6
1646252780000|2022-03-02 20:26:20|320.25|320.05|320.25|320.05|320.25|320.05|320.25|320.05|35
1646252790000|2022-03-02 20:26:30|||||||||7
1646252810000|2022-03-02 20:26:50|320.2||320.25||320.25||320.2||1
1646252820000|2022-03-02 20:27:00|320.35||320.35||320.35||320.35||5
1646252880000|2022-03-02 20:28:00|320.3||320.3||320.3||320.3||1
1646252900000|2022-03-02 20:28:20|||||||||1
1646252940000|2022-03-02 20:29:00|320.4||320.4||320.4||320.4||3
1646252950000|2022-03-02 20:29:10|320.45||320.45||320.45||320.45||0
1646252960000|2022-03-02 20:29:20|320.55|320.35|320.55|320.35|320.55|320.35|320.55|320.35|7
1646252980000|2022-03-02 20:29:40|320.65||320.65||320.65||320.65||30
1646252990000|2022-03-02 20:29:50|320.7||320.7||320.7||320.7||18
1646253040000|2022-03-02 20:30:40|320.75|320.4|320.75|320.4|320.75|320.4|320.75|320.4|0
1646253090000|2022-03-02 20:31:30|320.7||320.7||320.7||320.7||0
1646253120000|2022-03-02 20:32:00|320.65||320.7||320.7||320.65||5
1646253140000|2022-03-02 20:32:20|||||||||1
1646253240000|2022-03-02 20:34:00|320.85|320.45|320.85|320.45|320.85|320.45|320.85|320.45|1
1646253250000|2022-03-02 20:34:10|320.9||320.95||320.95||320.9||4
1646253350000|2022-03-02 20:35:50|321.05||321.05||321.05||321.05||3
1646253570000|2022-03-02 20:39:30|321||321||321||321||0
1646253660000|2022-03-02 20:41:00|321.05||321.05||321.05||321.05||0
1646253800000|2022-03-02 20:43:20|321||320.95||321||320.95||0
1646253810000|2022-03-02 20:43:30|320.9||320.8||320.9||320.8||0
1646253820000|2022-03-02 20:43:40|321.05|320.5|321.05|320.8|321.05|320.8|321.05|320.5|2
1646253850000|2022-03-02 20:44:10|321||321||321||321||0
1646253860000|2022-03-02 20:44:20|321.05||321.05||321.05||321.05||0
1646253870000|2022-03-02 20:44:30|321.45||321.2||321.45||321.2||26
1646253880000|2022-03-02 20:44:40|321.15|320.85|321.3|321.1|321.4|321.1|321.15|320.85|5
1646253900000|2022-03-02 20:45:00|321.4|321.2|321.4|321.25|321.4|321.25|321.4|321.2|4
1646253910000|2022-03-02 20:45:10|321.5|321.3|321.6|321.4|321.6|321.4|321.5|321.3|1
1646253920000|2022-03-02 20:45:20||321.35||321.35||321.35||321.35|1
1646253930000|2022-03-02 20:45:30||321.3||321.3||321.3||321.3|6
1646253940000|2022-03-02 20:45:40|321.5||321.5||321.5||321.5||0
1646253950000|2022-03-02 20:45:50||321.35||321.35||321.35||321.35|0
1646253960000|2022-03-02 20:46:00|321.45|321.3|321.55|321.2|321.6|321.3|321.4|321.15|7
1646253970000|2022-03-02 20:46:10|321.5||321.45||321.5||321.45||2
1646253980000|2022-03-02 20:46:20|321.6|321.25|321.7|321.4|321.7|321.45|321.6|321.25|7
1646253990000|2022-03-02 20:46:30|321.6|321.35|321.5|321.2|321.6|321.35|321.5|321.2|4
1646254000000|2022-03-02 20:46:40|321.45||321.65||321.65||321.45||3
1646254010000|2022-03-02 20:46:50|321.7|321.25|321.65|321.25|321.7|321.25|321.6|321.25|0
1646254020000|2022-03-02 20:47:00|321.6||321.6||321.6||321.6||0
1646254030000|2022-03-02 20:47:10|321.55||321.55||321.55||321.55||0
1646254040000|2022-03-02 20:47:20|321.5||321.45||321.5||321.45||0
1646254050000|2022-03-02 20:47:30|321.4|321.3|321.45|321.3|321.45|321.3|321.4|321.3|1
1646254060000|2022-03-02 20:47:40|321.65|321.25|321.65|321.35|321.65|321.35|321.65|321.25|2
1646254070000|2022-03-02 20:47:50||321.4||321.35||321.4||321.3|1
1646254080000|2022-03-02 20:48:00|321.7||321.7||321.7||321.7||4
1646254090000|2022-03-02 20:48:10|321.75|321.4|321.75|321.35|321.75|321.4|321.75|321.35|0
1646254150000|2022-03-02 20:49:10|321.7||321.7||321.7||321.7||0
1646254160000|2022-03-02 20:49:20|||||||||1
1646254170000|2022-03-02 20:49:30|321.65||321.65||321.65||321.65||0
1646254180000|2022-03-02 20:49:40|321.6||321.6||321.6||321.6||0
1646254190000|2022-03-02 20:49:50|321.55||321.55||321.55||321.55||0
1646254200000|2022-03-02 20:50:00|321.75||321.75||321.8||321.75||2
1646254220000|2022-03-02 20:50:20|321.45|321.2|321.45|321.2|321.45|321.2|321.45|321.2|6
1646254230000|2022-03-02 20:50:30|321.4||321.5||321.5||321.4||1
1646254240000|2022-03-02 20:50:40|321.65||321.65||321.65||321.65||4
1646254260000|2022-03-02 20:51:00|321.6||321.6||321.6||321.6||0
1646254270000|2022-03-02 20:51:10|321.5||321.45||321.5||321.45||0
1646254280000|2022-03-02 20:51:20|321.55|321.15|321.6|321.15|321.6|321.15|321.55|321.15|13
1646254290000|2022-03-02 20:51:30|321.55||321.55||321.55||321.55||0
1646254300000|2022-03-02 20:51:40|321.5||321.5||321.5||321.5||0
1646254310000|2022-03-02 20:51:50|321.45|321.2|321.45|321.2|321.45|321.2|321.45|321.2|0
1646254330000|2022-03-02 20:52:10|321.4|321.25|321.65|321.25|321.65|321.25|321.4|321.25|2
1646254340000|2022-03-02 20:52:20|321.7||321.5||321.7||321.5||0
1646254350000|2022-03-02 20:52:30|321.45||321.45||321.45||321.45||3
1646254360000|2022-03-02 20:52:40|321.55|321.3|321.55|321.35|321.55|321.35|321.55|321.3|2
1646254370000|2022-03-02 20:52:50|||||||||1
1646254380000|2022-03-02 20:53:00||321.3||321.3||321.3||321.3|1
1646254390000|2022-03-02 20:53:10|321.65|321.35|321.5|321.3|321.7|321.45|321.5|321.3|8
1646254410000|2022-03-02 20:53:30|321.4|321.2|321.4|321.15|321.4|321.2|321.3|321.15|36
1646254430000|2022-03-02 20:53:50||321.2||321.15||321.2||321.15|0
1646254440000|2022-03-02 20:54:00|321.35|321.1|321.3|321.1|321.35|321.1|321.3|321.1|0
1646254450000|2022-03-02 20:54:10|321.2|321|321.15|321|321.2|321.05|321.15|321|25
1646254460000|2022-03-02 20:54:20|321.3||321.15||321.3||321.15||7
1646254470000|2022-03-02 20:54:30|321.3|320.85|321.15|320.9|321.3|320.9|321.15|320.85|3
1646254490000|2022-03-02 20:54:50|||||||||1
1646254500000|2022-03-02 20:55:00|321.1|320.75|321.1|320.65|321.1|320.75|321.1|320.65|2
1646254520000|2022-03-02 20:55:20|321.05|320.7|321.05|320.55|321.05|320.7|321.05|320.55|7
1646254530000|2022-03-02 20:55:30|321|320.6|321|320.8|321|320.8|321|320.6|1
1646254550000|2022-03-02 20:55:50|321.1|320.85|321.1|320.85|321.1|320.85|321.1|320.85|1
1646254570000|2022-03-02 20:56:10||320.9||320.9||320.9||320.9|0
1646254580000|2022-03-02 20:56:20|321.05||321.05||321.05||321.05||0
1646254600000|2022-03-02 20:56:40|||||||||3
1646254610000|2022-03-02 20:56:50|321|320.75|321|320.5|321|320.75|321|320.5|10
1646254620000|2022-03-02 20:57:00|320.95|320.55|321|320.55|321|320.55|320.95|320.55|1
1646254670000|2022-03-02 20:57:50||320.65||320.65||320.65||320.65|0
1646254680000|2022-03-02 20:58:00||320.55||320.55||320.55||320.55|1
1646254790000|2022-03-02 20:59:50|||||||||1
1646254800000|2022-03-02 21:00:00|320.95|320.65|320.95|320.6|320.95|320.75|320.95|320.6|3
1646254830000|2022-03-02 21:00:30||320.65||320.6||320.7||320.6|0
1646254860000|2022-03-02 21:01:00|320.9||320.9||320.9||320.9||0
1646254870000|2022-03-02 21:01:10|320.85||320.85||320.85||320.85||0
1646254880000|2022-03-02 21:01:20|320.9||321.05||321.05||320.9||1
1646254890000|2022-03-02 21:01:30|321||321||321||321||0
1646254920000|2022-03-02 21:02:00||320.65||320.65||320.65||320.65|0
1646254970000|2022-03-02 21:02:50|321.05|320.7|321.05|320.85|321.05|320.85|321.05|320.7|2
1646254980000|2022-03-02 21:03:00||320.9||320.9||320.9||320.9|0
1646254990000|2022-03-02 21:03:10|||||||||1
1646255210000|2022-03-02 21:06:50||320.8||320.8||320.8||320.8|0
1646255220000|2022-03-02 21:07:00||320.85||320.85||320.85||320.85|4
1646255250000|2022-03-02 21:07:30||320.9||320.9||320.9||320.9|0
1646255350000|2022-03-02 21:09:10||320.8||320.8||320.8||320.8|4
1646255370000|2022-03-02 21:09:30|320.95||320.95||320.95||320.95||1
1646255380000|2022-03-02 21:09:40|321.05|320.7|321.05|320.7|321.05|320.7|321.05|320.7|2
1646255400000|2022-03-02 21:10:00||320.8||320.8||320.8||320.8|0
1646255460000|2022-03-02 21:11:00||320.85||320.85||320.85||320.85|0
1646255470000|2022-03-02 21:11:10||320.9||320.9||320.9||320.9|0
1646255490000|2022-03-02 21:11:30|321.1|320.95|321.1|320.95|321.25|321|321.1|320.95|4
1646255500000|2022-03-02 21:11:40|321.05|320.9|321.2|320.95|321.25|320.95|321.05|320.85|6
1646255510000|2022-03-02 21:11:50|321.15|320.9|321.25|320.95|321.25|321|321.15|320.85|0
1646255520000|2022-03-02 21:12:00|321.2||321.15||321.2||321.15||0
1646255640000|2022-03-02 21:14:00|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|1
1646255650000|2022-03-02 21:14:10|321.4|320.8|321.4|320.8|321.4|320.8|321.3|320.7|0
1646255670000|2022-03-02 21:14:30|321.3|320.7|321.3|320.7|321.4|320.8|321.3|320.7|0
1646255680000|2022-03-02 21:14:40|321.4|320.8|321.4|320.8|321.4|320.8|321.3|320.7|0
1646255690000|2022-03-02 21:14:50|321.3|320.7|321.4|320.8|321.4|320.8|321.3|320.7|0
1646255700000|2022-03-02 21:15:00|321.3|320.7|321.3|320.7|321.4|320.8|321.3|320.7|0
1646255710000|2022-03-02 21:15:10|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|0
1646255720000|2022-03-02 21:15:20|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646255730000|2022-03-02 21:15:30|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|0
1646255740000|2022-03-02 21:15:40|321.4|320.8|321.4|320.8|321.4|320.8|321.3|320.7|0
1646255820000|2022-03-02 21:17:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|0
1646255830000|2022-03-02 21:17:10|321.4|320.8|321.4|320.8|321.5|320.9|321.4|320.8|0
1646255840000|2022-03-02 21:17:20|321.5|320.9|321.4|320.8|321.5|320.9|321.4|320.8|0
1646255880000|2022-03-02 21:18:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|0
1646255890000|2022-03-02 21:18:10|321.4|320.8|321.5|320.9|321.5|320.9|321.4|320.8|0
1646255900000|2022-03-02 21:18:20|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|0
1646255910000|2022-03-02 21:18:30|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|0
1646255930000|2022-03-02 21:18:50|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|0
1646256060000|2022-03-02 21:21:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|0
1646256080000|2022-03-02 21:21:20|321.4|320.8|321.5|320.9|321.5|320.9|321.4|320.8|0
1646256130000|2022-03-02 21:22:10|321.4|320.8|321.5|320.9|321.5|320.9|321.4|320.8|0
1646256140000|2022-03-02 21:22:20|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|0
1646256170000|2022-03-02 21:22:50|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|0
1646256180000|2022-03-02 21:23:00|321.4|320.8|321.4|320.8|321.5|320.9|321.4|320.8|0
1646256230000|2022-03-02 21:23:50|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646256260000|2022-03-02 21:24:20|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646256270000|2022-03-02 21:24:30|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|0
1646256420000|2022-03-02 21:27:00|321.2|320.6|321.3|320.7|321.3|320.7|321.2|320.6|0
1646256430000|2022-03-02 21:27:10|321.2|320.6|321.3|320.7|321.3|320.7|321.2|320.6|0
1646256440000|2022-03-02 21:27:20|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646256470000|2022-03-02 21:27:50|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646256490000|2022-03-02 21:28:10|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646256540000|2022-03-02 21:29:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|0
1646256550000|2022-03-02 21:29:10|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646256580000|2022-03-02 21:29:40|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646256750000|2022-03-02 21:32:30|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646256880000|2022-03-02 21:34:40|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646257000000|2022-03-02 21:36:40|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646257010000|2022-03-02 21:36:50|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646257020000|2022-03-02 21:37:00|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646257030000|2022-03-02 21:37:10|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646257040000|2022-03-02 21:37:20|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646257060000|2022-03-02 21:37:40|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646257070000|2022-03-02 21:37:50|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646257120000|2022-03-02 21:38:40|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646257130000|2022-03-02 21:38:50|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646257140000|2022-03-02 21:39:00|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646257150000|2022-03-02 21:39:10|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646257160000|2022-03-02 21:39:20|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646257170000|2022-03-02 21:39:30|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646257280000|2022-03-02 21:41:20|321|320.4|321|320.4|321|320.4|321|320.4|0
1646257300000|2022-03-02 21:41:40|321.1|320.5|321|320.4|321.1|320.5|321|320.4|0
1646257330000|2022-03-02 21:42:10|321.1|320.5|321|320.4|321.1|320.5|321|320.4|0
1646257340000|2022-03-02 21:42:20|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646257350000|2022-03-02 21:42:30|321|320.4|321|320.4|321|320.4|321|320.4|0
1646257360000|2022-03-02 21:42:40|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646257370000|2022-03-02 21:42:50|321|320.4|321|320.4|321|320.4|321|320.4|0
1646257380000|2022-03-02 21:43:00|321.1|320.5|321|320.4|321.1|320.5|321|320.4|0
1646257410000|2022-03-02 21:43:30|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646257420000|2022-03-02 21:43:40|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646257430000|2022-03-02 21:43:50|321.1|320.5|321|320.4|321.1|320.5|321|320.4|0
1646257440000|2022-03-02 21:44:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646257450000|2022-03-02 21:44:10|321|320.4|321.1|320.5|321.1|320.5|321|320.4|0
1646257460000|2022-03-02 21:44:20|321|320.4|321|320.4|321|320.4|321|320.4|0
1646257500000|2022-03-02 21:45:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646257510000|2022-03-02 21:45:10|321|320.4|321.1|320.5|321.1|320.5|321|320.4|0
1646257530000|2022-03-02 21:45:30|321|320.4|321|320.4|321|320.4|321|320.4|0
1646257540000|2022-03-02 21:45:40|321.1|320.5|321|320.4|321.1|320.5|321|320.4|0
1646257560000|2022-03-02 21:46:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|0
1646257590000|2022-03-02 21:46:30|321|320.4|320.9|320.3|321|320.4|320.9|320.3|0
1646257610000|2022-03-02 21:46:50|321|320.4|321|320.4|321|320.4|321|320.4|0
1646257620000|2022-03-02 21:47:00|320.9|320.3|321|320.4|321|320.4|320.9|320.3|0
1646257720000|2022-03-02 21:48:40|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|0
1646257740000|2022-03-02 21:49:00|321|320.4|321|320.4|321|320.4|321|320.4|0
1646257750000|2022-03-02 21:49:10|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|0
1646257810000|2022-03-02 21:50:10|321|320.4|321|320.4|321|320.4|321|320.4|0
1646257910000|2022-03-02 21:51:50|321.1|320.5|321|320.4|321.1|320.5|321|320.4|0
1646257950000|2022-03-02 21:52:30|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646258970000|2022-03-02 22:09:30|321|320.4|321|320.4|321|320.4|321|320.4|0
1646259010000|2022-03-02 22:10:10|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646259070000|2022-03-02 22:11:10|321|320.4|321|320.4|321|320.4|321|320.4|0
1646259130000|2022-03-02 22:12:10|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646259210000|2022-03-02 22:13:30|321|320.4|321|320.4|321|320.4|321|320.4|0
1646259240000|2022-03-02 22:14:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646260520000|2022-03-02 22:35:20|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646260570000|2022-03-02 22:36:10|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646260590000|2022-03-02 22:36:30|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646260740000|2022-03-02 22:39:00|321.1|320.5|321.1|320.5|321.2|320.6|321.1|320.5|0
1646260770000|2022-03-02 22:39:30|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646260850000|2022-03-02 22:40:50|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646261140000|2022-03-02 22:45:40|321|320.4|321|320.4|321|320.4|321|320.4|0
1646261200000|2022-03-02 22:46:40|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|0
1646261240000|2022-03-02 22:47:20|321|320.4|320.9|320.3|321|320.4|320.9|320.3|0
1646261250000|2022-03-02 22:47:30|321|320.4|321|320.4|321|320.4|321|320.4|0
1646261960000|2022-03-02 22:59:20|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646261990000|2022-03-02 22:59:50|321|320.4|321.1|320.5|321.1|320.5|321|320.4|0
1646262000000|2022-03-02 23:00:00|321|320.4|321.1|320.5|321.1|320.5|321|320.4|0
1646262010000|2022-03-02 23:00:10|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646262030000|2022-03-02 23:00:30|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|0
1646262040000|2022-03-02 23:00:40|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646262050000|2022-03-02 23:00:50|321.1|320.5|321|320.4|321.1|320.5|321|320.4|0
1646262070000|2022-03-02 23:01:10|321.1|320.5|321|320.4|321.1|320.5|321|320.4|0
1646262090000|2022-03-02 23:01:30|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646262130000|2022-03-02 23:02:10|321|320.4|321.1|320.5|321.1|320.5|321|320.4|0
1646262150000|2022-03-02 23:02:30|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646262160000|2022-03-02 23:02:40|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646262240000|2022-03-02 23:04:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646262290000|2022-03-02 23:04:50|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646262310000|2022-03-02 23:05:10|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646262350000|2022-03-02 23:05:50|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646262360000|2022-03-02 23:06:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646262370000|2022-03-02 23:06:10|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646262660000|2022-03-02 23:11:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646262670000|2022-03-02 23:11:10|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646262690000|2022-03-02 23:11:30|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646262720000|2022-03-02 23:12:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646262770000|2022-03-02 23:12:50|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646262900000|2022-03-02 23:15:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646262910000|2022-03-02 23:15:10|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646262920000|2022-03-02 23:15:20|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|0
1646262940000|2022-03-02 23:15:40|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646262980000|2022-03-02 23:16:20|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646262990000|2022-03-02 23:16:30|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646263050000|2022-03-02 23:17:30|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646263060000|2022-03-02 23:17:40|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646263080000|2022-03-02 23:18:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646263140000|2022-03-02 23:19:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646263150000|2022-03-02 23:19:10|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|0
1646263160000|2022-03-02 23:19:20|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|0
1646263210000|2022-03-02 23:20:10|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646263220000|2022-03-02 23:20:20|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646263230000|2022-03-02 23:20:30|321.1|320.5|321.1|320.5|321.2|320.6|321.1|320.5|0
1646263270000|2022-03-02 23:21:10|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646263280000|2022-03-02 23:21:20|321.1|320.5|321.1|320.5|321.2|320.6|321.1|320.5|0
1646263300000|2022-03-02 23:21:40|321.2|320.6|321.1|320.5|321.2|320.6|321.1|320.5|0
1646263320000|2022-03-02 23:22:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646263340000|2022-03-02 23:22:20|321.1|320.5|321.1|320.5|321.2|320.6|321.1|320.5|0
1646263350000|2022-03-02 23:22:30|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646263490000|2022-03-02 23:24:50|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646263500000|2022-03-02 23:25:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646263510000|2022-03-02 23:25:10|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646263800000|2022-03-02 23:30:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646263830000|2022-03-02 23:30:30|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646263840000|2022-03-02 23:30:40|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646263850000|2022-03-02 23:30:50|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646263860000|2022-03-02 23:31:00|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646263870000|2022-03-02 23:31:10|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646263890000|2022-03-02 23:31:30|321.2|320.6|321.1|320.5|321.2|320.6|321.1|320.5|0
1646263900000|2022-03-02 23:31:40|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646263910000|2022-03-02 23:31:50|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|0
1646263920000|2022-03-02 23:32:00|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|0
1646264000000|2022-03-02 23:33:20|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646264040000|2022-03-02 23:34:00|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646264130000|2022-03-02 23:35:30|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646264140000|2022-03-02 23:35:40|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646264150000|2022-03-02 23:35:50|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646264420000|2022-03-02 23:40:20|321|320.4|321.1|320.5|321.1|320.5|321|320.4|0
1646264430000|2022-03-02 23:40:30|321|320.4|321|320.4|321|320.4|321|320.4|0
1646264460000|2022-03-02 23:41:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646264480000|2022-03-02 23:41:20|321|320.4|321|320.4|321|320.4|321|320.4|0
1646264810000|2022-03-02 23:46:50|321.1|320.5|321|320.4|321.1|320.5|321|320.4|0
1646264820000|2022-03-02 23:47:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646265030000|2022-03-02 23:50:30|321.2|320.6|321.1|320.5|321.2|320.6|321.1|320.5|0
1646265040000|2022-03-02 23:50:40|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646265190000|2022-03-02 23:53:10|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646265210000|2022-03-02 23:53:30|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646265670000|2022-03-03 00:01:10|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646265680000|2022-03-03 00:01:20|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646265690000|2022-03-03 00:01:30|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|0
1646265700000|2022-03-03 00:01:40|321.2|320.6|321.3|320.7|321.3|320.7|321.2|320.6|0
1646265770000|2022-03-03 00:02:50|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646265780000|2022-03-03 00:03:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646265790000|2022-03-03 00:03:10|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646265800000|2022-03-03 00:03:20|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|0
1646265850000|2022-03-03 00:04:10|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646265920000|2022-03-03 00:05:20|321.3|320.7|321.4|320.8|321.4|320.8|321.3|320.7|0
1646265940000|2022-03-03 00:05:40|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646265960000|2022-03-03 00:06:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646265970000|2022-03-03 00:06:10|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646265980000|2022-03-03 00:06:20|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646266210000|2022-03-03 00:10:10|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646266290000|2022-03-03 00:11:30|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|0
1646266560000|2022-03-03 00:16:00|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646266580000|2022-03-03 00:16:20|321.2|320.6|321.3|320.7|321.3|320.7|321.2|320.6|0
1646266700000|2022-03-03 00:18:20|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646266760000|2022-03-03 00:19:20|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646266780000|2022-03-03 00:19:40|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1646266800000|2022-03-03 00:20:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646266810000|2022-03-03 00:20:10|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646266960000|2022-03-03 00:22:40|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|0
1646266970000|2022-03-03 00:22:50|321.3|320.7|321.4|320.8|321.4|320.8|321.3|320.7|0
1646267000000|2022-03-03 00:23:20|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646267050000|2022-03-03 00:24:10|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|0
1646267060000|2022-03-03 00:24:20|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646267110000|2022-03-03 00:25:10|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|0
1646267160000|2022-03-03 00:26:00|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|0
1646267190000|2022-03-03 00:26:30|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|0
1646267230000|2022-03-03 00:27:10|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|0
1646267390000|2022-03-03 00:29:50|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|0
1646267400000|2022-03-03 00:30:00|322.4|322.25|321.95|321.75|322.4|322.25|321.95|321.65|126
1646267410000|2022-03-03 00:30:10|322|321.8|321.95|321.75|322.05|321.8|321.95|321.75|34
1646267420000|2022-03-03 00:30:20|321.9|321.8|321.9|321.75|321.9|321.8|321.9|321.75|13
1646267430000|2022-03-03 00:30:30|321.95|321.8|322|321.85|322.05|321.85|321.95|321.8|43
1646267440000|2022-03-03 00:30:40|321.95|321.8|321.9|321.75|321.95|321.8|321.9|321.75|18
1646267450000|2022-03-03 00:30:50|321.85|321.7|321.85|321.7|321.9|321.7|321.85|321.7|16
1646267460000|2022-03-03 00:31:00|321.75|321.6|321.85|321.6|321.85|321.6|321.75|321.5|52
1646267470000|2022-03-03 00:31:10|321.8|321.55|321.4|321.2|321.8|321.55|321.4|321.2|58
1646267480000|2022-03-03 00:31:20|321.35|321.35|321.3|321.1|321.55|321.35|321.3|321.1|65
1646267490000|2022-03-03 00:31:30|321.35|321.05|321.25|321.05|321.35|321.1|321.15|320.9|80
1646267500000|2022-03-03 00:31:40|321.35|321.15|321.65|321.4|321.8|321.55|321.35|321.15|67
1646267510000|2022-03-03 00:31:50|321.6||321.6||321.65||321.55||2
1646267520000|2022-03-03 00:32:00|321.65|321.45|321.85|321.6|321.85|321.6|321.6|321.45|22
1646267530000|2022-03-03 00:32:10|321.8||321.75||321.85||321.75||2
1646267540000|2022-03-03 00:32:20|321.8|321.65|321.95|321.75|321.95|321.75|321.8|321.65|17
1646267550000|2022-03-03 00:32:30|321.9|321.65|321.9|321.65|321.9|321.65|321.8|321.65|36
1646267560000|2022-03-03 00:32:40|321.85||321.85||321.85||321.85||4
1646267570000|2022-03-03 00:32:50|321.8||321.8||321.8||321.8||0
1646267580000|2022-03-03 00:33:00|321.75|321.6|321.75|321.6|321.75|321.6|321.75|321.55|28
1646267590000|2022-03-03 00:33:10|321.7|321.55|321.7|321.55|321.7|321.55|321.7|321.55|7
1646267600000|2022-03-03 00:33:20|321.65|321.45|321.55|321.4|321.65|321.45|321.55|321.4|16
1646267610000|2022-03-03 00:33:30|321.65|321.45|321.65|321.45|321.65|321.45|321.65|321.45|34
1646267620000|2022-03-03 00:33:40|321.6|321.4|321.6|321.4|321.6|321.45|321.6|321.4|8
1646267630000|2022-03-03 00:33:50|321.55||321.55||321.6||321.55||4
1646267640000|2022-03-03 00:34:00|321.5|321.35|321.5|321.35|321.5|321.35|321.5|321.35|6
1646267650000|2022-03-03 00:34:10|321.45|321.3|321.45|321.3|321.45|321.3|321.45|321.3|12
1646267660000|2022-03-03 00:34:20|321.4|321.25|321.25|321.1|321.4|321.25|321.25|321.1|18
1646267670000|2022-03-03 00:34:30|321.2|321.05|321.2|321.05|321.2|321.05|321.15|320.95|14
1646267680000|2022-03-03 00:34:40|321.15|321|321|320.85|321.15|321|321|320.85|13
1646267690000|2022-03-03 00:34:50|320.95|320.8|320.85|320.65|320.95|320.8|320.75|320.6|37
1646267700000|2022-03-03 00:35:00|320.75|320.7|320.75|320.6|320.75|320.7|320.75|320.6|12
1646267710000|2022-03-03 00:35:10|320.85|320.65|320.75|320.6|320.85|320.65|320.75|320.6|21
1646267720000|2022-03-03 00:35:20|320.8|320.65|320.75|320.55|320.8|320.65|320.75|320.55|15
1646267730000|2022-03-03 00:35:30|320.7|320.5|320.65|320.45|320.7|320.5|320.65|320.45|10
1646267740000|2022-03-03 00:35:40|320.7|320.5|320.7|320.55|320.7|320.55|320.7|320.5|2
1646267750000|2022-03-03 00:35:50|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|15
1646267760000|2022-03-03 00:36:00|320.7|320.6|320.95|320.75|320.95|320.8|320.7|320.6|78
1646267770000|2022-03-03 00:36:10|320.9||320.9||320.95||320.9||1
1646267780000|2022-03-03 00:36:20|||||||||4
1646267790000|2022-03-03 00:36:30|321.1|320.9|321.05|320.9|321.15|321|321.05|320.9|44
1646267800000|2022-03-03 00:36:40|321.1|320.85|321|320.85|321.1|320.9|321|320.85|16
1646267810000|2022-03-03 00:36:50|320.95|320.8|320.95|320.8|321|320.8|320.95|320.8|27
1646267820000|2022-03-03 00:37:00|320.85|320.65|320.9|320.75|320.9|320.75|320.8|320.65|32
1646267830000|2022-03-03 00:37:10|320.95|320.8|320.95|320.8|320.95|320.8|320.95|320.8|25
1646267840000|2022-03-03 00:37:20|320.9|320.75|320.9|320.75|320.9|320.75|320.85|320.7|47
1646267850000|2022-03-03 00:37:30|320.85|320.7|320.85|320.7|320.85|320.7|320.8|320.65|20
1646267870000|2022-03-03 00:37:50|||||||||3
1646267880000|2022-03-03 00:38:00|||||||||2
1646267890000|2022-03-03 00:38:10|||||||||3
1646267900000|2022-03-03 00:38:20|||||||||3
1646267910000|2022-03-03 00:38:30|||||||||9
1646267920000|2022-03-03 00:38:40|320.95|320.8|320.95|320.8|320.95|320.8|320.95|320.8|36
1646267930000|2022-03-03 00:38:50|321.05|320.9|321|320.85|321.2|321|321|320.85|33
1646267940000|2022-03-03 00:39:00|320.95|320.8|320.95|320.75|321|320.8|320.95|320.75|18
1646267950000|2022-03-03 00:39:10|320.9|320.7|320.85|320.65|320.9|320.7|320.85|320.65|12
1646267960000|2022-03-03 00:39:20|320.8|320.6|320.9|320.75|320.9|320.75|320.8|320.6|26
1646267970000|2022-03-03 00:39:30|||||||||5
1646267980000|2022-03-03 00:39:40|320.85|320.7|320.9|320.7|320.9|320.7|320.85|320.7|4
1646267990000|2022-03-03 00:39:50|320.85|320.75|320.9|320.7|320.9|320.75|320.85|320.7|10
1646268000000|2022-03-03 00:40:00|320.85||320.85||320.85||320.85||2
1646268010000|2022-03-03 00:40:10|320.8|320.65|320.8|320.65|320.8|320.65|320.8|320.65|8
1646268020000|2022-03-03 00:40:20|320.75|320.6|320.8|320.6|320.8|320.6|320.75|320.6|10
1646268030000|2022-03-03 00:40:30|320.75|320.65|320.75|320.6|320.75|320.65|320.75|320.6|7
1646268040000|2022-03-03 00:40:40|320.7|320.55|320.7|320.5|320.7|320.55|320.7|320.5|27
1646268050000|2022-03-03 00:40:50|320.65||320.65||320.7||320.65||5
1646268060000|2022-03-03 00:41:00|320.7|320.55|320.7|320.5|320.7|320.55|320.65|320.5|11
1646268070000|2022-03-03 00:41:10|320.65|320.45|320.6|320.4|320.65|320.45|320.6|320.4|16
1646268080000|2022-03-03 00:41:20|320.55|320.35|320.55|320.35|320.6|320.35|320.55|320.35|11
1646268090000|2022-03-03 00:41:30|320.5||320.55||320.55||320.5||10
1646268100000|2022-03-03 00:41:40|320.5|320.45|320.75|320.6|320.75|320.6|320.5|320.45|61
1646268110000|2022-03-03 00:41:50|320.7|320.55|320.65|320.45|320.7|320.55|320.65|320.45|30
1646268120000|2022-03-03 00:42:00|320.6|320.4|320.55|320.4|320.6|320.4|320.55|320.4|10
1646268130000|2022-03-03 00:42:10|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|12
1646268140000|2022-03-03 00:42:20|320.55|320.4|320.55|320.4|320.55|320.4|320.5|320.35|10
1646268150000|2022-03-03 00:42:30|||||||||3
1646268160000|2022-03-03 00:42:40|||||||||3
1646268170000|2022-03-03 00:42:50|||||||||3
1646268180000|2022-03-03 00:43:00|||||||||3
1646268190000|2022-03-03 00:43:10|320.6|320.45|320.6|320.4|320.6|320.45|320.55|320.4|49
1646268200000|2022-03-03 00:43:20|320.55|320.45|320.55|320.4|320.55|320.45|320.55|320.4|16
1646268210000|2022-03-03 00:43:30|||||||||2
1646268220000|2022-03-03 00:43:40|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|7
1646268230000|2022-03-03 00:43:50|||||||||4
1646268240000|2022-03-03 00:44:00|||||||||6
1646268250000|2022-03-03 00:44:10|320.45|320.25|320.4|320.25|320.45|320.25|320.3|320.15|53
1646268260000|2022-03-03 00:44:20|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|4
1646268270000|2022-03-03 00:44:30|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|15
1646268280000|2022-03-03 00:44:40|320.45|320.3|320.4|320.25|320.45|320.3|320.4|320.25|38
1646268290000|2022-03-03 00:44:50|||||||||1
1646268300000|2022-03-03 00:45:00|320.35|320.2|320.5|320.35|320.5|320.35|320.35|320.2|43
1646268310000|2022-03-03 00:45:10|320.45|320.3|320.4|320.25|320.45|320.3|320.4|320.25|8
1646268320000|2022-03-03 00:45:20|320.45||320.4||320.45||320.4||21
1646268330000|2022-03-03 00:45:30|320.35|320.2|320.4|320.25|320.4|320.25|320.35|320.2|15
1646268340000|2022-03-03 00:45:40|||||||||4
1646268350000|2022-03-03 00:45:50|320.45|320.3|320.5|320.35|320.5|320.35|320.45|320.3|25
1646268360000|2022-03-03 00:46:00|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|11
1646268370000|2022-03-03 00:46:10|||||||||2
1646268380000|2022-03-03 00:46:20|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|27
1646268390000|2022-03-03 00:46:30|320.4|320.25|320.35|320.2|320.4|320.25|320.35|320.2|28
1646268400000|2022-03-03 00:46:40|320.3|320.15|320.25|320.1|320.3|320.15|320.25|320.1|46
1646268410000|2022-03-03 00:46:50|320.35|320.15|320.45|320.25|320.45|320.25|320.35|320.15|41
1646268420000|2022-03-03 00:47:00|320.4|320.2|320.55|320.4|320.55|320.4|320.4|320.2|36
1646268430000|2022-03-03 00:47:10|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|4
1646268440000|2022-03-03 00:47:20||320.3||320.3||320.3||320.3|13
1646268450000|2022-03-03 00:47:30|320.45||320.45||320.5||320.45||5
1646268460000|2022-03-03 00:47:40|320.5||320.45||320.5||320.45||9
1646268470000|2022-03-03 00:47:50|320.5||320.45||320.5||320.45||5
1646268480000|2022-03-03 00:48:00|320.4|320.25|320.2|320.05|320.4|320.25|320.2|320.05|44
1646268490000|2022-03-03 00:48:10|320.25|320|320.5|320.3|320.5|320.35|320.25|320|57
1646268500000|2022-03-03 00:48:20|320.45|320.35|320.4|320.25|320.45|320.35|320.4|320.25|4
1646268510000|2022-03-03 00:48:30|||||||||3
1646268520000|2022-03-03 00:48:40|||||||||3
1646268530000|2022-03-03 00:48:50|||||||||2
1646268540000|2022-03-03 00:49:00|320.35|320.2|320.2|320.05|320.35|320.2|320.2|320.05|24
1646268550000|2022-03-03 00:49:10|320.25|320|320.15|320|320.25|320|320.15|320|19
1646268560000|2022-03-03 00:49:20|||||||||5
1646268570000|2022-03-03 00:49:30|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|20
1646268580000|2022-03-03 00:49:40|320.25|320.1|320.15|320|320.25|320.1|320.15|320|16
1646268590000|2022-03-03 00:49:50|320.1|319.95|320.05|319.9|320.1|319.95|320.05|319.9|25
1646268600000|2022-03-03 00:50:00|320|319.85|320|319.85|320|319.85|320|319.85|26
1646268610000|2022-03-03 00:50:10|319.95|319.8|320|319.85|320|319.85|319.95|319.8|12
1646268620000|2022-03-03 00:50:20|319.95|319.8|319.95|319.8|319.95|319.8|319.8|319.65|42
1646268630000|2022-03-03 00:50:30|320|319.75|319.9|319.75|320|319.75|319.9|319.7|18
1646268640000|2022-03-03 00:50:40|319.95|319.8|319.95|319.8|320|319.85|319.95|319.8|26
1646268650000|2022-03-03 00:50:50|||||||||1
1646268660000|2022-03-03 00:51:00|320|319.85|320|319.8|320|319.85|320|319.8|24
1646268670000|2022-03-03 00:51:10|319.95|319.75|319.95|319.75|319.95|319.75|319.9|319.75|6
1646268680000|2022-03-03 00:51:20|319.9||319.9||319.9||319.9||3
1646268690000|2022-03-03 00:51:30|320|319.8|320|319.8|320|319.8|320|319.8|23
1646268700000|2022-03-03 00:51:40|319.95|319.9|320.1|319.9|320.1|319.95|319.95|319.9|30
1646268710000|2022-03-03 00:51:50||319.95||319.95||319.95||319.95|3
1646268720000|2022-03-03 00:52:00|320.2|320|320.3|320.15|320.3|320.15|320.2|320|31
1646268730000|2022-03-03 00:52:10|320.35||320.3||320.35||320.3||11
1646268740000|2022-03-03 00:52:20|320.25|320.1|320.25|320.1|320.3|320.15|320.25|320.1|16
1646268750000|2022-03-03 00:52:30|||||||||15
1646268760000|2022-03-03 00:52:40|320.2|320.05|320.2|320|320.2|320.05|320.2|320|6
1646268770000|2022-03-03 00:52:50|320.15||320.15||320.15||320.15||2
1646268780000|2022-03-03 00:53:00|320.1|319.95|320.15|320|320.2|320|320.1|319.95|39
1646268790000|2022-03-03 00:53:10|320.1|319.95|320.1|319.95|320.1|320|320.1|319.95|7
1646268800000|2022-03-03 00:53:20|320.05|319.9|320.05|319.9|320.05|319.9|320.05|319.9|2
1646268810000|2022-03-03 00:53:30|320|319.85|320.05|319.85|320.05|319.85|320|319.85|3
1646268820000|2022-03-03 00:53:40|320||320||320||320||2
1646268830000|2022-03-03 00:53:50|320.05||320.05||320.05||320||6
1646268840000|2022-03-03 00:54:00|320|319.9|320.05|319.9|320.05|319.9|320|319.9|13
1646268850000|2022-03-03 00:54:10|||||||||3
1646268860000|2022-03-03 00:54:20||319.85||319.85||319.85||319.85|9
1646268870000|2022-03-03 00:54:30|320|319.9|320.1|319.95|320.1|319.95|320|319.9|38
1646268880000|2022-03-03 00:54:40|||||||||2
1646268890000|2022-03-03 00:54:50|||||||||3
1646268900000|2022-03-03 00:55:00|320.15|320|320.15|320|320.15|320|320.15|320|35
1646268910000|2022-03-03 00:55:10|320.2||320.2||320.2||320.2||17
1646268920000|2022-03-03 00:55:20|320.15|320.05|320.25|320.1|320.25|320.1|320.15|320.05|13
1646268930000|2022-03-03 00:55:30|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|6
1646268940000|2022-03-03 00:55:40|320.15|320|320.2|320|320.2|320|320.15|320|10
1646268950000|2022-03-03 00:55:50|320.15|320.05|320.2|320.05|320.25|320.05|320.15|320.05|13
1646268960000|2022-03-03 00:56:00|||||||||9
1646268970000|2022-03-03 00:56:10|||||||||2
1646268980000|2022-03-03 00:56:20|320.15|320|320.15|319.95|320.15|320|320.15|319.95|9
1646268990000|2022-03-03 00:56:30|320.1|319.9|319.95|319.8|320.1|319.9|319.9|319.75|30
1646269000000|2022-03-03 00:56:40|320|319.85|320.1|319.9|320.15|319.95|320|319.85|38
1646269010000|2022-03-03 00:56:50|320.05|319.95|320.05|319.9|320.05|319.95|320.05|319.9|4
1646269020000|2022-03-03 00:57:00|320|319.85|320|319.85|320|319.85|320|319.85|11
1646269040000|2022-03-03 00:57:20||319.8||319.8||319.8||319.8|25
1646269050000|2022-03-03 00:57:30|319.95|319.75|319.95|319.75|319.95|319.75|319.95|319.75|2
1646269060000|2022-03-03 00:57:40|319.9||319.9||319.9||319.9||8
1646269070000|2022-03-03 00:57:50|319.95|319.8|319.95|319.8|319.95|319.8|319.95|319.8|20
1646269080000|2022-03-03 00:58:00|319.9|319.75|319.9|319.75|319.9|319.75|319.9|319.75|5
1646269090000|2022-03-03 00:58:10|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|8
1646269100000|2022-03-03 00:58:20|319.9|319.75|319.8|319.65|319.9|319.75|319.8|319.65|35
1646269110000|2022-03-03 00:58:30|319.75|319.6|319.8|319.65|319.8|319.65|319.75|319.6|12
1646269120000|2022-03-03 00:58:40|||||||||15
1646269130000|2022-03-03 00:58:50|319.75|319.6|319.75|319.6|319.75|319.6|319.75|319.6|6
1646269140000|2022-03-03 00:59:00|319.7|319.55|319.75|319.6|319.75|319.6|319.65|319.45|48
1646269150000|2022-03-03 00:59:10|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|8
1646269160000|2022-03-03 00:59:20|319.85|319.75|319.95|319.8|319.95|319.8|319.85|319.75|14
1646269170000|2022-03-03 00:59:30|319.9|319.75|319.85|319.7|319.9|319.75|319.85|319.7|12
1646269180000|2022-03-03 00:59:40|319.95|319.75|319.95|319.75|319.95|319.8|319.9|319.75|17
1646269190000|2022-03-03 00:59:50|319.9||319.9||319.95||319.9||3
1646269200000|2022-03-03 01:00:00|320.05|319.85|320.75|320.6|321|320.75|320.05|319.85|276
1646269210000|2022-03-03 01:00:10|320.7|320.55|320.8|320.6|320.8|320.6|320.4|320.2|76
1646269220000|2022-03-03 01:00:20|320.85|320.65|320.8|320.6|320.85|320.65|320.7|320.55|26
1646269230000|2022-03-03 01:00:30|320.85|320.65|320.9|320.7|320.95|320.75|320.8|320.65|24
1646269240000|2022-03-03 01:00:40|320.95|320.75|321|320.85|321.05|320.9|320.95|320.75|34
1646269250000|2022-03-03 01:00:50|321.05|320.8|321.05|320.85|321.05|320.9|321.05|320.8|20
1646269260000|2022-03-03 01:01:00|321|320.9|321|320.8|321.05|320.9|321|320.8|25
1646269270000|2022-03-03 01:01:10|321.05|320.85|320.9|320.7|321.05|320.85|320.9|320.7|33
1646269280000|2022-03-03 01:01:20|320.85|320.75|320.55|320.35|320.85|320.75|320.45|320.25|42
1646269290000|2022-03-03 01:01:30|320.5|320.4|320.55|320.35|320.55|320.4|320.45|320.25|53
1646269300000|2022-03-03 01:01:40|320.7|320.4|320.6|320.4|320.7|320.5|320.6|320.4|15
1646269310000|2022-03-03 01:01:50|320.55|320.45|320.55|320.35|320.55|320.45|320.55|320.35|24
1646269320000|2022-03-03 01:02:00|320.7|320.4|320.75|320.55|320.8|320.55|320.7|320.4|59
1646269330000|2022-03-03 01:02:10|321.05|320.6|321.1|320.9|321.1|320.9|321.05|320.6|47
1646269340000|2022-03-03 01:02:20|321.15|320.95|321.25|321.1|321.25|321.1|321.15|320.95|36
1646269350000|2022-03-03 01:02:30|321.2|321|321.15|320.95|321.2|321.05|321.15|320.95|27
1646269360000|2022-03-03 01:02:40|321.1||321.15||321.15||321.1||4
1646269370000|2022-03-03 01:02:50||321||321||321||321|12
1646269380000|2022-03-03 01:03:00|321.2|321.1|321.25|321.1|321.3|321.1|321.15|321.1|51
1646269390000|2022-03-03 01:03:10|321.35|321.15|321.25|321.05|321.35|321.15|321.25|321.05|14
1646269400000|2022-03-03 01:03:20|321.2|320.95|321.1|320.85|321.2|320.95|321.1|320.85|10
1646269410000|2022-03-03 01:03:30|321.05|320.9|321.05|320.85|321.1|320.95|321|320.85|3
1646269420000|2022-03-03 01:03:40|321|320.9|321.05|320.9|321.05|320.9|321|320.9|6
1646269430000|2022-03-03 01:03:50|320.95|320.85|320.95|320.75|320.95|320.85|320.95|320.75|11
1646269440000|2022-03-03 01:04:00|320.85|320.65|320.8|320.65|320.85|320.65|320.8|320.65|4
1646269450000|2022-03-03 01:04:10|320.65|320.5|320.65|320.45|320.65|320.5|320.65|320.45|69
1646269460000|2022-03-03 01:04:20|320.6|320.5|320.6|320.35|320.6|320.5|320.6|320.35|7
1646269470000|2022-03-03 01:04:30|320.55|320.4|320.5|320.25|320.55|320.4|320.5|320.25|18
1646269480000|2022-03-03 01:04:40|320.45||320.45||320.45||320.4||11
1646269490000|2022-03-03 01:04:50|320.4|320.2|320.3|320.15|320.4|320.2|320.3|320.15|22
1646269500000|2022-03-03 01:05:00||320.1||320.1||320.1||320.1|20
1646269510000|2022-03-03 01:05:10|320.25|320.05|320.25|320.05|320.25|320.05|320.25|320.05|12
1646269520000|2022-03-03 01:05:20|320.3|320.1|320.35|320.15|320.35|320.15|320.25|320.1|25
1646269530000|2022-03-03 01:05:30|320.3|320.2|320.2|320|320.3|320.2|320.2|320|17
1646269540000|2022-03-03 01:05:40|320.15|319.95|320.15|319.95|320.15|319.95|320.15|319.95|5
1646269550000|2022-03-03 01:05:50|320.1|319.9|320.1|319.9|320.15|319.9|320.1|319.85|8
1646269560000|2022-03-03 01:06:00|320.05|319.85|320|319.8|320.05|319.85|320|319.8|14
1646269570000|2022-03-03 01:06:10|319.95|319.75|320.2|320|320.2|320|319.95|319.75|57
1646269580000|2022-03-03 01:06:20|320.15|319.95|320.2|320|320.2|320|320.1|319.9|8
1646269590000|2022-03-03 01:06:30|320.15|320.05|320.15|319.95|320.2|320.05|320.15|319.95|6
1646269600000|2022-03-03 01:06:40|320.1|320|320.2|320|320.2|320|320.1|320|15
1646269610000|2022-03-03 01:06:50|320.15|319.95|320.15|319.95|320.15|319.95|320.15|319.95|5
1646269620000|2022-03-03 01:07:00|320.1|319.9|320.05|319.85|320.1|319.9|320.05|319.85|7
1646269630000|2022-03-03 01:07:10|320.1|319.9|320.15|319.95|320.15|319.95|320.05|319.9|12
1646269640000|2022-03-03 01:07:20|320.1|319.9|320.05|319.9|320.1|319.9|320.05|319.9|20
1646269650000|2022-03-03 01:07:30|320|319.85|319.95|319.75|320|319.9|319.95|319.75|16
1646269660000|2022-03-03 01:07:40|320.05|319.8|320|319.8|320.05|319.85|320|319.8|33
1646269670000|2022-03-03 01:07:50|319.95|319.85|320.05|319.85|320.1|319.9|319.9|319.75|23
1646269680000|2022-03-03 01:08:00|320|319.9|320|319.85|320|319.9|319.95|319.8|12
1646269690000|2022-03-03 01:08:10|320.05|319.9|320.3|320.15|320.35|320.15|320.05|319.9|36
1646269700000|2022-03-03 01:08:20|320.35|320.2|320.45|320.25|320.45|320.3|320.35|320.15|22
1646269710000|2022-03-03 01:08:30|320.4|320.2|320.45|320.25|320.45|320.25|320.35|320.2|7
1646269720000|2022-03-03 01:08:40|320.4|320.2|320.3|320.1|320.4|320.2|320.3|320.1|28
1646269730000|2022-03-03 01:08:50|320.25|320.05|320.15|319.95|320.25|320.05|320.1|319.95|30
1646269740000|2022-03-03 01:09:00|320.1|319.9|320.15|319.95|320.15|320|320|319.85|20
1646269750000|2022-03-03 01:09:10|320.1|319.9|320.1|319.9|320.2|320|320.05|319.9|29
1646269760000|2022-03-03 01:09:20|320.15|319.95|320.1|319.85|320.15|320|320.1|319.85|10
1646269770000|2022-03-03 01:09:30|320.05|319.95|320.1|319.9|320.1|319.95|320.05|319.9|12
1646269780000|2022-03-03 01:09:40|320.05|319.95|320.15|320|320.15|320|320.05|319.9|14
1646269790000|2022-03-03 01:09:50|320.25|320.05|320.2|320|320.25|320.1|320.2|320|10
1646269800000|2022-03-03 01:10:00|320.1|319.95|320.1|319.95|320.15|319.95|320.1|319.95|16
1646269810000|2022-03-03 01:10:10|320.15|320|320.15|320|320.15|320|320.1|319.95|11
1646269820000|2022-03-03 01:10:20|320.1|319.95|320.1|319.9|320.1|320|320.05|319.9|6
1646269830000|2022-03-03 01:10:30|320.05|319.85|319.85|319.65|320.05|319.85|319.85|319.65|25
1646269840000|2022-03-03 01:10:40|319.9|319.7|319.85|319.7|319.9|319.75|319.85|319.7|12
1646269850000|2022-03-03 01:10:50|319.9|319.75|319.8|319.65|319.9|319.75|319.8|319.6|29
1646269860000|2022-03-03 01:11:00|319.85|319.6|319.7|319.5|319.85|319.7|319.7|319.5|38
1646269870000|2022-03-03 01:11:10|319.75|319.55|319.75|319.55|319.75|319.6|319.75|319.55|10
1646269880000|2022-03-03 01:11:20|319.8|319.6|319.75|319.6|319.8|319.65|319.75|319.6|15
1646269890000|2022-03-03 01:11:30|319.8|319.65|319.75|319.55|319.8|319.65|319.75|319.55|12
1646269900000|2022-03-03 01:11:40|319.8|319.6|319.95|319.75|319.95|319.75|319.8|319.6|41
1646269910000|2022-03-03 01:11:50|320|319.8|319.95|319.8|320|319.85|319.95|319.8|8
1646269920000|2022-03-03 01:12:00|319.85|319.75|319.85|319.7|319.85|319.8|319.85|319.65|19
1646269930000|2022-03-03 01:12:10|319.8|319.65|319.7|319.55|319.8|319.65|319.7|319.55|41
1646269940000|2022-03-03 01:12:20|319.8|319.6|319.65|319.5|319.8|319.6|319.65|319.5|47
1646269950000|2022-03-03 01:12:30|319.6|319.45|319.5|319.3|319.6|319.5|319.5|319.3|49
1646269960000|2022-03-03 01:12:40|319.45|319.25|319.5|319.3|319.55|319.4|319.45|319.25|25
1646269970000|2022-03-03 01:12:50|319.55|319.35|319.6|319.45|319.6|319.45|319.5|319.35|35
1646269980000|2022-03-03 01:13:00|319.55|319.4|319.55|319.4|319.6|319.45|319.55|319.4|21
1646269990000|2022-03-03 01:13:10|319.6|319.45|319.6|319.45|319.65|319.5|319.6|319.4|19
1646270000000|2022-03-03 01:13:20|319.65|319.5|319.75|319.6|319.75|319.6|319.65|319.5|21
1646270010000|2022-03-03 01:13:30|319.7|319.55|319.7|319.5|319.7|319.55|319.7|319.5|7
1646270020000|2022-03-03 01:13:40|319.65|319.45|319.65|319.45|319.7|319.5|319.65|319.45|2
1646270030000|2022-03-03 01:13:50|319.6|319.5|319.65|319.5|319.65|319.5|319.6|319.5|21
1646270040000|2022-03-03 01:14:00|319.7|319.55|319.85|319.7|319.85|319.7|319.7|319.55|25
1646270050000|2022-03-03 01:14:10|319.8|319.65|319.85|319.7|319.9|319.7|319.8|319.65|4
1646270060000|2022-03-03 01:14:20|319.9|319.75|319.9|319.75|319.9|319.75|319.85|319.7|37
1646270070000|2022-03-03 01:14:30|319.95|319.8|320.1|319.95|320.1|319.95|319.95|319.8|18
1646270080000|2022-03-03 01:14:40|320.15|319.9|320.15|319.95|320.2|320.05|320.1|319.9|27
1646270090000|2022-03-03 01:14:50|320.1|319.9|320.15|320|320.15|320|320.1|319.9|15
1646270100000|2022-03-03 01:15:00|320.1|319.95|320|319.8|320.15|320|320|319.8|24
1646270110000|2022-03-03 01:15:10|319.95|319.75|319.85|319.7|319.95|319.75|319.85|319.7|18
1646270120000|2022-03-03 01:15:20|319.9|319.65|319.9|319.7|319.9|319.7|319.8|319.65|9
1646270130000|2022-03-03 01:15:30|319.85|319.75|320.05|319.85|320.05|319.9|319.85|319.7|31
1646270140000|2022-03-03 01:15:40|320|319.8|319.95|319.8|320.05|319.85|319.9|319.75|21
1646270150000|2022-03-03 01:15:50|319.9|319.75|319.85|319.7|319.9|319.75|319.85|319.65|15
1646270160000|2022-03-03 01:16:00|319.9|319.8|320.05|319.9|320.05|319.9|319.9|319.8|9
1646270170000|2022-03-03 01:16:10|320.1|319.85|320.1|319.9|320.1|319.9|320.05|319.85|6
1646270180000|2022-03-03 01:16:20|320.05|319.95|320.1|319.9|320.1|319.95|320.05|319.85|7
1646270190000|2022-03-03 01:16:30|320.05|319.95|320.15|319.95|320.15|319.95|320.05|319.9|4
1646270200000|2022-03-03 01:16:40|320.1|320|320.15|319.95|320.15|320|320|319.85|13
1646270210000|2022-03-03 01:16:50|320.1||320.15||320.15||320.1||1
1646270220000|2022-03-03 01:17:00|320.1|320|320.1|319.95|320.1|320|320.1|319.95|29
1646270230000|2022-03-03 01:17:10|320.05|319.9|320|319.8|320.05|319.95|320|319.8|13
1646270240000|2022-03-03 01:17:20|320.05|319.85|320.1|319.95|320.1|319.95|320.05|319.85|7
1646270250000|2022-03-03 01:17:30|320.15|320|320.15|319.95|320.15|320|320.05|319.9|26
1646270260000|2022-03-03 01:17:40||320||320||320||320|0
1646270270000|2022-03-03 01:17:50|320.25|320.05|320.25|320.05|320.25|320.05|320.2|320.05|11
1646270280000|2022-03-03 01:18:00|320.3|320.1|320.35|320.2|320.35|320.2|320.3|320.1|7
1646270290000|2022-03-03 01:18:10|320.4||320.4||320.4||320.35||7
1646270300000|2022-03-03 01:18:20|320.35|320.15|320.35|320.15|320.35|320.15|320.3|320.1|3
1646270310000|2022-03-03 01:18:30|320.3|320.2|320.3|320.1|320.4|320.2|320.3|320.1|4
1646270320000|2022-03-03 01:18:40|320.25|320.05|320.2|320.05|320.25|320.05|320.2|320.05|3
1646270330000|2022-03-03 01:18:50|320.15|320|320.3|320.1|320.3|320.1|320.15|320|9
1646270340000|2022-03-03 01:19:00|320.25||320.3||320.3||320.25||4
1646270350000|2022-03-03 01:19:10|320.4|320.15|320.4|320.2|320.4|320.2|320.3|320.15|7
1646270360000|2022-03-03 01:19:20|320.35||320.4||320.4||320.35||2
1646270370000|2022-03-03 01:19:30|320.35||320.4||320.4||320.35||2
1646270380000|2022-03-03 01:19:40|320.35||320.4||320.4||320.35||0
1646270390000|2022-03-03 01:19:50|320.35||320.35||320.4||320.35||2
1646270400000|2022-03-03 01:20:00|320.45|320.25|320.55|320.35|320.55|320.4|320.45|320.25|29
1646270410000|2022-03-03 01:20:10|320.5||320.5||320.5||320.5||2
1646270420000|2022-03-03 01:20:20|320.55|320.4|320.6|320.4|320.6|320.4|320.55|320.4|6
1646270430000|2022-03-03 01:20:30|320.55|320.45|320.55|320.4|320.55|320.45|320.5|320.35|12
1646270440000|2022-03-03 01:20:40|320.6|320.35|320.5|320.35|320.6|320.35|320.5|320.35|13
1646270450000|2022-03-03 01:20:50|320.45|320.25|320.4|320.25|320.45|320.3|320.4|320.25|13
1646270460000|2022-03-03 01:21:00|||||||||21
1646270470000|2022-03-03 01:21:10|320.35|320.2|320.3|320.15|320.35|320.2|320.3|320.15|9
1646270480000|2022-03-03 01:21:20|||||||||1
1646270490000|2022-03-03 01:21:30|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|4
1646270500000|2022-03-03 01:21:40|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|14
1646270510000|2022-03-03 01:21:50||320.1||320.1||320.1||320.1|3
1646270520000|2022-03-03 01:22:00|320.25|320.15|320.25|320.1|320.25|320.15|320.25|320.1|0
1646270530000|2022-03-03 01:22:10||320.05||320.1||320.1||320.05|30
1646270540000|2022-03-03 01:22:20|320.3|320.15|320.35|320.2|320.35|320.2|320.3|320.15|9
1646270550000|2022-03-03 01:22:30|320.3|320.15|320.3|320.15|320.35|320.15|320.3|320.1|43
1646270560000|2022-03-03 01:22:40|320.35|320.2|320.35|320.2|320.35|320.2|320.3|320.2|10
1646270570000|2022-03-03 01:22:50|||||||||2
1646270580000|2022-03-03 01:23:00|320.4|320.25|320.35|320.2|320.4|320.25|320.3|320.15|35
1646270590000|2022-03-03 01:23:10|320.4|320.25|320.4|320.2|320.4|320.25|320.4|320.2|6
1646270600000|2022-03-03 01:23:20|320.45|320.25|320.45|320.25|320.45|320.25|320.4|320.25|8
1646270610000|2022-03-03 01:23:30|320.4|320.2|320.4|320.2|320.4|320.2|320.4|320.2|4
1646270620000|2022-03-03 01:23:40|320.35||320.35||320.35||320.35||0
1646270630000|2022-03-03 01:23:50|320.3|320.1|320.3|320.1|320.3|320.1|320.3|320.1|4
1646270640000|2022-03-03 01:24:00|320.25|320.05|320.3|320.1|320.3|320.1|320.15|320|31
1646270650000|2022-03-03 01:24:10||320.15||320.15||320.15||320.15|0
1646270660000|2022-03-03 01:24:20|320.35|320.1|320.25|320.1|320.35|320.1|320.25|320.1|7
1646270670000|2022-03-03 01:24:30|||||||||3
1646270680000|2022-03-03 01:24:40|320.2|320.05|320.2|320|320.2|320.05|320.2|320|10
1646270690000|2022-03-03 01:24:50|320.15|319.95|320.1|319.95|320.15|320|320.1|319.95|2
1646270700000|2022-03-03 01:25:00|320.15|320|320.25|320.05|320.25|320.05|320.1|320|8
1646270710000|2022-03-03 01:25:10|320.2|320|320.2|320|320.2|320|320.2|320|3
1646270720000|2022-03-03 01:25:20|320.25|320.05|320.25|320.05|320.25|320.05|320.25|320.05|5
1646270730000|2022-03-03 01:25:30|320.3|320.1|320.3|320.15|320.3|320.15|320.3|320.1|3
1646270740000|2022-03-03 01:25:40||320.1||320.1||320.1||320.1|6
1646270760000|2022-03-03 01:26:00|320.25||320.25||320.25||320.25||3
1646270780000|2022-03-03 01:26:20|||||||||2
1646270790000|2022-03-03 01:26:30|320.3|320.15|320.35|320.2|320.35|320.2|320.3|320.15|4
1646270800000|2022-03-03 01:26:40|320.4|320.25|320.5|320.35|320.5|320.35|320.35|320.25|7
1646270810000|2022-03-03 01:26:50|||||||||1
1646270820000|2022-03-03 01:27:00|320.4|320.2|320.35|320.2|320.4|320.2|320.35|320.2|88
1646270830000|2022-03-03 01:27:10|320.3|320.1|320.3|320.1|320.3|320.1|320.3|320.1|2
1646270840000|2022-03-03 01:27:20|320.35|320.15|320.35|320.2|320.35|320.2|320.35|320.15|4
1646270850000|2022-03-03 01:27:30|320.4||320.4||320.4||320.4||1
1646270860000|2022-03-03 01:27:40|320.45|320.25|320.4|320.25|320.45|320.25|320.4|320.25|2
1646270870000|2022-03-03 01:27:50|||||||||1
1646270880000|2022-03-03 01:28:00||320.2||320.25||320.25||320.2|7
1646270890000|2022-03-03 01:28:10|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|1
1646270900000|2022-03-03 01:28:20|320.4|320.25|320.45|320.3|320.45|320.3|320.4|320.25|8
1646270910000|2022-03-03 01:28:30|320.5||320.5||320.5||320.45||0
1646270920000|2022-03-03 01:28:40|320.45||320.45||320.45||320.45||0
1646270930000|2022-03-03 01:28:50|320.5||320.5||320.5||320.5||3
1646270940000|2022-03-03 01:29:00|320.45|320.35|320.5|320.35|320.5|320.35|320.45|320.35|2
1646270950000|2022-03-03 01:29:10|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|4
1646270960000|2022-03-03 01:29:20|320.5||320.5||320.5||320.45||7
1646270980000|2022-03-03 01:29:40|320.45|320.35|320.5|320.35|320.5|320.35|320.45|320.35|2
1646270990000|2022-03-03 01:29:50|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|4
1646271000000|2022-03-03 01:30:00|320.5|320.25|320.4|320.25|320.5|320.25|320.35|320.2|14
1646271010000|2022-03-03 01:30:10|320.45|320.3|320.4|320.25|320.45|320.3|320.4|320.25|7
1646271020000|2022-03-03 01:30:20|320.35|320.2|320.25|320.05|320.35|320.2|320.25|320.05|7
1646271030000|2022-03-03 01:30:30||320.1||320.1||320.1||320.1|0
1646271040000|2022-03-03 01:30:40|320.3|320.15|320.4|320.2|320.4|320.2|320.3|320.15|11
1646271050000|2022-03-03 01:30:50|320.35|320.15|320.3|320.15|320.35|320.15|320.3|320.15|6
1646271060000|2022-03-03 01:31:00|320.25|320.1|320.15|320|320.25|320.1|320.1|319.95|22
1646271070000|2022-03-03 01:31:10|320.1|319.95|320.15|320|320.15|320|320.1|319.95|8
1646271080000|2022-03-03 01:31:20|320.2|320.05|320.2|320.05|320.25|320.05|320.2|320|7
1646271090000|2022-03-03 01:31:30|320.25|320.1|320.3|320.1|320.3|320.1|320.25|320.1|4
1646271100000|2022-03-03 01:31:40|320.25|320.05|320.3|320.1|320.3|320.1|320.2|320.05|6
1646271110000|2022-03-03 01:31:50|320.25||320.3||320.3||320.25||1
1646271120000|2022-03-03 01:32:00|320.25|320|320.15|319.95|320.25|320|320.15|319.95|13
1646271130000|2022-03-03 01:32:10||320||320||320||320|0
1646271140000|2022-03-03 01:32:20||319.95||320||320||319.95|6
1646271150000|2022-03-03 01:32:30|320.1|319.95|320.15|320|320.15|320|320.1|319.95|9
1646271160000|2022-03-03 01:32:40|320.1|319.95|320.2|320|320.2|320|320.1|319.95|6
1646271170000|2022-03-03 01:32:50|320.25|320.05|320.2|320.05|320.25|320.1|320.2|320.05|9
1646271180000|2022-03-03 01:33:00|320.15|320|320.2|320|320.2|320|320.1|319.95|37
1646271190000|2022-03-03 01:33:10|320.15|320.05|320.15|320|320.15|320.05|320.15|320|3
1646271200000|2022-03-03 01:33:20|320.1|319.95|320.15|320|320.15|320|320.1|319.95|8
1646271210000|2022-03-03 01:33:30|320.1|319.95|320.15|319.95|320.15|320|320.1|319.95|2
1646271230000|2022-03-03 01:33:50|320.1|320|320.2|320.05|320.2|320.05|320.1|320|32
1646271240000|2022-03-03 01:34:00|320.15|320|320.2|320.05|320.2|320.05|320.1|319.95|11
1646271260000|2022-03-03 01:34:20|320.15|320|320.15|319.95|320.15|320|320.1|319.9|9
1646271270000|2022-03-03 01:34:30|320.1|320|320.2|320.05|320.2|320.05|320.1|320|2
1646271280000|2022-03-03 01:34:40||320||320.05||320.05||320|0
1646271290000|2022-03-03 01:34:50|320.15|320|320.15|320|320.15|320.05|320.15|320|2
1646271300000|2022-03-03 01:35:00|320.1|319.95|320.1|319.9|320.15|319.95|320.1|319.9|11
1646271310000|2022-03-03 01:35:10|320.15|319.95|320.15|320|320.15|320|320.1|319.95|7
1646271320000|2022-03-03 01:35:20|320.2|320.05|320.25|320.1|320.25|320.1|320.2|320.05|13
1646271330000|2022-03-03 01:35:30|320.3|320.15|320.3|320.15|320.3|320.15|320.25|320.15|1
1646271340000|2022-03-03 01:35:40|320.35|320.2|320.35|320.2|320.35|320.2|320.3|320.2|1
1646271350000|2022-03-03 01:35:50|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|4
1646271360000|2022-03-03 01:36:00|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.15|4
1646271370000|2022-03-03 01:36:10|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|4
1646271380000|2022-03-03 01:36:20|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|4
1646271390000|2022-03-03 01:36:30|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.1|1
1646271400000|2022-03-03 01:36:40|320.35|320.2|320.4|320.25|320.4|320.25|320.35|320.2|5
1646271410000|2022-03-03 01:36:50||320.2||320.2||320.2||320.2|5
1646271420000|2022-03-03 01:37:00|320.35|320.25|320.4|320.25|320.4|320.25|320.35|320.25|6
1646271430000|2022-03-03 01:37:10|320.35|320.2|320.35|320.2|320.35|320.2|320.3|320.15|30
1646271440000|2022-03-03 01:37:20|320.3|320.15|320.25|320.1|320.3|320.15|320.25|320.1|10
1646271450000|2022-03-03 01:37:30|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|2
1646271460000|2022-03-03 01:37:40|320.15|320|320.15|320|320.15|320.05|320.15|320|8
1646271470000|2022-03-03 01:37:50|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|8
1646271480000|2022-03-03 01:38:00|320.15|319.95|320.15|319.95|320.15|320|320.1|319.95|16
1646271490000|2022-03-03 01:38:10|320.1|320|320.15|319.95|320.15|320|320.05|319.9|18
1646271500000|2022-03-03 01:38:20|320.1|320|320.15|319.95|320.15|320|320.05|319.9|20
1646271510000|2022-03-03 01:38:30|320.1||320.15||320.15||320.1||1
1646271520000|2022-03-03 01:38:40|320.1|320|320.15|320|320.15|320|320.1|320|3
1646271530000|2022-03-03 01:38:50||319.95||319.95||319.95||319.95|4
1646271540000|2022-03-03 01:39:00|320.1|320|320|319.8|320.1|320|320|319.8|14
1646271550000|2022-03-03 01:39:10||319.85||319.8||319.85||319.8|1
1646271560000|2022-03-03 01:39:20|319.95|319.85|320.05|319.9|320.05|319.9|319.95|319.85|13
1646271570000|2022-03-03 01:39:30||319.85||319.9||319.9||319.85|2
1646271580000|2022-03-03 01:39:40||319.85||319.9||319.9||319.85|4
1646271590000|2022-03-03 01:39:50|320|319.85|320|319.8|320|319.85|320|319.8|6
1646271600000|2022-03-03 01:40:00|319.95|319.7|319.9|319.7|319.95|319.7|319.85|319.7|14
1646271610000|2022-03-03 01:40:10|319.85|319.75|319.9|319.7|319.9|319.75|319.85|319.7|6
1646271620000|2022-03-03 01:40:20|319.85|319.65|319.85|319.65|319.85|319.7|319.85|319.65|66
1646271630000|2022-03-03 01:40:30|319.8|319.7|319.8|319.65|319.85|319.7|319.8|319.65|3
1646271640000|2022-03-03 01:40:40|319.85|319.7|319.85|319.7|319.9|319.7|319.85|319.65|13
1646271650000|2022-03-03 01:40:50|319.9|319.75|319.9|319.7|319.9|319.75|319.85|319.7|14
1646271660000|2022-03-03 01:41:00|319.85|319.75|320|319.8|320|319.8|319.85|319.75|14
1646271670000|2022-03-03 01:41:10|319.95||320||320||319.95||0
1646271680000|2022-03-03 01:41:20||319.85||319.85||319.85||319.85|0
1646271690000|2022-03-03 01:41:30|320.1|319.9|320.15|319.95|320.15|319.95|320.1|319.9|7
1646271700000|2022-03-03 01:41:40|320.2|320|320.2|320.05|320.2|320.05|320.2|320|4
1646271710000|2022-03-03 01:41:50|320.25|320.1|320.3|320.15|320.3|320.15|320.25|320.1|7
1646271720000|2022-03-03 01:42:00|320.25|320.1|320.3|320.1|320.3|320.1|320.25|320.1|12
1646271730000|2022-03-03 01:42:10|320.35|320.15|320.35|320.15|320.35|320.15|320.3|320.15|10
1646271740000|2022-03-03 01:42:20|320.4|320.2|320.4|320.25|320.4|320.25|320.4|320.2|3
1646271750000|2022-03-03 01:42:30|320.45|320.2|320.4|320.25|320.45|320.25|320.4|320.2|9
1646271760000|2022-03-03 01:42:40|320.45|320.2|320.4|320.2|320.45|320.3|320.4|320.2|18
1646271770000|2022-03-03 01:42:50|320.45|320.25|320.45|320.25|320.45|320.3|320.45|320.2|3
1646271780000|2022-03-03 01:43:00|320.4|320.3|320.4|320.2|320.4|320.3|320.4|320.2|7
1646271790000|2022-03-03 01:43:10|320.35|320.25|320.35|320.2|320.35|320.25|320.35|320.2|2
1646271800000|2022-03-03 01:43:20|||||||||1
1646271810000|2022-03-03 01:43:30|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|11
1646271820000|2022-03-03 01:43:40|320.35|320.2|320.35|320.15|320.35|320.2|320.35|320.15|9
1646271830000|2022-03-03 01:43:50||320.2||320.15||320.2||320.15|0
1646271840000|2022-03-03 01:44:00|320.3|320.1|320.45|320.25|320.45|320.25|320.25|320.1|23
1646271850000|2022-03-03 01:44:10||320.3||320.25||320.3||320.25|5
1646271860000|2022-03-03 01:44:20||320.3||320.25||320.3||320.25|0
1646271870000|2022-03-03 01:44:30|320.5|320.3|320.5|320.35|320.55|320.35|320.5|320.3|2
1646271880000|2022-03-03 01:44:40||320.3||320.3||320.35||320.3|1
1646271890000|2022-03-03 01:44:50|320.45|320.25|320.5|320.3|320.5|320.35|320.45|320.25|5
1646271900000|2022-03-03 01:45:00|320.45|320.25|320.45|320.3|320.45|320.3|320.45|320.25|1
1646271910000|2022-03-03 01:45:10|||||||||2
1646271920000|2022-03-03 01:45:20|||||||||1
1646271960000|2022-03-03 01:46:00|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.3|11
1646271970000|2022-03-03 01:46:10|320.55|320.4|320.6|320.45|320.6|320.45|320.55|320.4|4
1646271980000|2022-03-03 01:46:20|320.55|320.4|320.55|320.4|320.55|320.4|320.55|320.4|6
1646271990000|2022-03-03 01:46:30|||||||||1
1646272000000|2022-03-03 01:46:40|320.5|320.35|320.5|320.3|320.5|320.4|320.45|320.3|6
1646272020000|2022-03-03 01:47:00|320.45|320.35|320.5|320.35|320.5|320.35|320.45|320.35|5
1646272030000|2022-03-03 01:47:10||320.3||320.3||320.35||320.3|0
1646272040000|2022-03-03 01:47:20|320.45||320.45||320.45||320.45||0
1646272050000|2022-03-03 01:47:30|320.5||320.5||320.5||320.45||0
1646272060000|2022-03-03 01:47:40|320.45||320.45||320.45||320.45||1
1646272070000|2022-03-03 01:47:50|320.5|320.25|320.5|320.3|320.5|320.35|320.5|320.25|13
1646272080000|2022-03-03 01:48:00|320.45||320.45||320.5||320.45||2
1646272090000|2022-03-03 01:48:10|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|1
1646272100000|2022-03-03 01:48:20|320.45||320.45||320.45||320.4||6
1646272110000|2022-03-03 01:48:30|320.4||320.4||320.45||320.4||0
1646272120000|2022-03-03 01:48:40|320.45|320.3|320.45|320.3|320.45|320.3|320.4|320.3|0
1646272140000|2022-03-03 01:49:00||320.25||320.3||320.3||320.25|8
1646272150000|2022-03-03 01:49:10|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|5
1646272180000|2022-03-03 01:49:40|320.55|320.4|320.6|320.45|320.6|320.45|320.55|320.4|7
1646272190000|2022-03-03 01:49:50|320.65|320.5|320.7|320.55|320.7|320.55|320.6|320.5|3
1646272200000|2022-03-03 01:50:00|320.65|320.5|320.7|320.55|320.7|320.55|320.65|320.5|7
1646272220000|2022-03-03 01:50:20|320.65|320.5|320.7|320.55|320.75|320.55|320.65|320.5|14
1646272230000|2022-03-03 01:50:30|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|6
1646272240000|2022-03-03 01:50:40|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|3
1646272250000|2022-03-03 01:50:50|320.65|320.5|320.65|320.5|320.7|320.5|320.65|320.5|11
1646272260000|2022-03-03 01:51:00|320.6|320.45|320.6|320.45|320.6|320.45|320.55|320.4|9
1646272270000|2022-03-03 01:51:10|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|4
1646272280000|2022-03-03 01:51:20||320.45||320.45||320.5||320.45|1
1646272290000|2022-03-03 01:51:30||320.5||320.45||320.5||320.45|0
1646272300000|2022-03-03 01:51:40|320.6|320.5|320.65|320.5|320.7|320.5|320.6|320.5|2
1646272320000|2022-03-03 01:52:00|320.6|320.45|320.55|320.4|320.6|320.45|320.55|320.4|11
1646272350000|2022-03-03 01:52:30|320.65|320.5|320.75|320.6|320.75|320.6|320.65|320.5|12
1646272360000|2022-03-03 01:52:40|320.7|320.55|320.75|320.6|320.75|320.6|320.7|320.55|5
1646272370000|2022-03-03 01:52:50|320.8|320.65|320.8|320.65|320.8|320.65|320.8|320.65|2
1646272380000|2022-03-03 01:53:00||320.6||320.6||320.65||320.6|3
1646272390000|2022-03-03 01:53:10|320.75||320.8||320.8||320.75||2
1646272400000|2022-03-03 01:53:20|320.75|320.7|320.85|320.7|320.85|320.7|320.75|320.7|12
1646272410000|2022-03-03 01:53:30|320.8|320.65|320.8|320.6|320.8|320.65|320.75|320.6|2
1646272420000|2022-03-03 01:53:40|320.75|320.65|320.75|320.6|320.75|320.65|320.75|320.6|0
1646272440000|2022-03-03 01:54:00|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|11
1646272450000|2022-03-03 01:54:10|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|5
1646272460000|2022-03-03 01:54:20|||||||||1
1646272470000|2022-03-03 01:54:30|320.7|320.55|320.7|320.55|320.75|320.55|320.7|320.55|0
1646272480000|2022-03-03 01:54:40|320.65|320.5|320.7|320.55|320.7|320.55|320.65|320.45|12
1646272490000|2022-03-03 01:54:50|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|0
1646272500000|2022-03-03 01:55:00||320.45||320.5||320.5||320.45|0
1646272510000|2022-03-03 01:55:10||320.45||320.5||320.5||320.45|2
1646272520000|2022-03-03 01:55:20||320.45||320.5||320.5||320.45|2
1646272530000|2022-03-03 01:55:30||320.45||320.45||320.5||320.45|3
1646272540000|2022-03-03 01:55:40|320.6|320.5|320.6|320.45|320.6|320.5|320.6|320.45|0
1646272550000|2022-03-03 01:55:50||320.4||320.4||320.4||320.4|0
1646272560000|2022-03-03 01:56:00|320.55|320.45|320.55|320.4|320.55|320.45|320.55|320.4|1
1646272570000|2022-03-03 01:56:10|||||||||5
1646272590000|2022-03-03 01:56:30|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|2
1646272610000|2022-03-03 01:56:50|320.45|320.3|320.5|320.35|320.5|320.35|320.45|320.3|9
1646272620000|2022-03-03 01:57:00|320.55|320.3|320.5|320.3|320.55|320.35|320.45|320.3|30
1646272630000|2022-03-03 01:57:10|320.45||320.5||320.5||320.45||0
1646272640000|2022-03-03 01:57:20|320.45||320.45||320.5||320.45||0
1646272660000|2022-03-03 01:57:40|||||||||2
1646272680000|2022-03-03 01:58:00|320.4|320.25|320.3|320.15|320.4|320.25|320.3|320.15|67
1646272690000|2022-03-03 01:58:10|320.35||320.3||320.35||320.3||0
1646272700000|2022-03-03 01:58:20|320.35||320.3||320.35||320.3||1
1646272720000|2022-03-03 01:58:40|320.35||320.35||320.35||320.35||8
1646272730000|2022-03-03 01:58:50|320.3|320.1|320.25|320.1|320.3|320.1|320.25|320.1|22
1646272750000|2022-03-03 01:59:10|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|3
1646272760000|2022-03-03 01:59:20||320||320||320||320|10
1646272770000|2022-03-03 01:59:30|320.15|319.95|320.1|319.95|320.15|319.95|320.1|319.95|1
1646272780000|2022-03-03 01:59:40||319.9||319.9||319.9||319.9|0
1646272790000|2022-03-03 01:59:50|320.05|319.85|320|319.85|320.05|319.85|320|319.8|27
1646272800000|2022-03-03 02:00:00|319.95|319.8|319.95|319.8|320|319.8|319.95|319.8|5
1646272810000|2022-03-03 02:00:10|320|319.85|320|319.8|320|319.85|320|319.8|5
1646272820000|2022-03-03 02:00:20|319.95|319.75|319.9|319.7|319.95|319.75|319.9|319.7|17
1646272830000|2022-03-03 02:00:30|319.85|319.65|319.9|319.75|319.9|319.75|319.85|319.65|37
1646272840000|2022-03-03 02:00:40|319.95|319.8|320.05|319.9|320.05|319.9|319.95|319.8|3
1646272850000|2022-03-03 02:00:50|320|319.85|320|319.85|320|319.85|320|319.85|0
1646272860000|2022-03-03 02:01:00|||||||||2
1646272870000|2022-03-03 02:01:10|320.05|319.9|320.15|319.95|320.15|319.95|320.05|319.85|11
1646272880000|2022-03-03 02:01:20||320||319.95||320||319.95|2
1646272890000|2022-03-03 02:01:30|320.1||320.1||320.1||320.1||0
1646272910000|2022-03-03 02:01:50|320.15|320|320.2|320|320.2|320|320.15|320|4
1646272920000|2022-03-03 02:02:00|320.15|319.95|320.05|319.85|320.2|319.95|320.05|319.85|13
1646272930000|2022-03-03 02:02:10||319.9||319.85||319.9||319.85|0
1646272940000|2022-03-03 02:02:20|320|319.9|320|319.8|320.05|319.9|320|319.8|6
1646272960000|2022-03-03 02:02:40|||||||||1
1646272970000|2022-03-03 02:02:50|319.95|319.85|320|319.85|320|319.85|319.95|319.85|0
1646272980000|2022-03-03 02:03:00|319.9|319.8|319.9|319.75|319.95|319.85|319.9|319.75|41
1646272990000|2022-03-03 02:03:10|319.95|319.8|319.95|319.75|319.95|319.8|319.95|319.75|17
1646273000000|2022-03-03 02:03:20|319.9||319.9||319.95||319.9||0
1646273010000|2022-03-03 02:03:30|319.95||319.95||319.95||319.9||1
1646273020000|2022-03-03 02:03:40|319.9|319.8|319.9|319.75|319.95|319.8|319.9|319.75|1
1646273040000|2022-03-03 02:04:00|319.8|319.65|319.85|319.7|319.85|319.7|319.8|319.65|34
1646273060000|2022-03-03 02:04:20|319.9|319.75|319.8|319.65|319.9|319.75|319.8|319.65|20
1646273070000|2022-03-03 02:04:30|319.75|319.6|319.75|319.6|319.8|319.6|319.75|319.6|6
1646273080000|2022-03-03 02:04:40|319.8||319.8||319.8||319.8||3
1646273090000|2022-03-03 02:04:50|319.75||319.75||319.8||319.75||1
1646273100000|2022-03-03 02:05:00|319.8|319.55|319.7|319.5|319.8|319.55|319.7|319.5|12
1646273110000|2022-03-03 02:05:10|319.65|319.45|319.6|319.45|319.65|319.45|319.6|319.45|7
1646273120000|2022-03-03 02:05:20|319.7|319.5|319.7|319.55|319.7|319.55|319.7|319.5|12
1646273130000|2022-03-03 02:05:30|||||||||4
1646273140000|2022-03-03 02:05:40|319.75|319.6|319.75|319.6|319.75|319.6|319.75|319.6|8
1646273150000|2022-03-03 02:05:50|319.8|319.65|319.8|319.65|319.8|319.65|319.75|319.6|11
1646273160000|2022-03-03 02:06:00|319.75|319.55|319.9|319.7|319.9|319.75|319.75|319.55|8
1646273170000|2022-03-03 02:06:10|319.85|319.65|319.8|319.6|319.85|319.7|319.8|319.6|11
1646273180000|2022-03-03 02:06:20|319.75||319.75||319.75||319.75||0
1646273190000|2022-03-03 02:06:30|319.7|319.55|319.7|319.55|319.7|319.55|319.7|319.55|8
1646273200000|2022-03-03 02:06:40|319.75|319.6|319.75|319.55|319.75|319.6|319.75|319.55|12
1646273210000|2022-03-03 02:06:50||319.6||319.6||319.6||319.6|1
1646273220000|2022-03-03 02:07:00|319.8|319.65|319.85|319.7|319.85|319.7|319.8|319.65|9
1646273230000|2022-03-03 02:07:10|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|6
1646273240000|2022-03-03 02:07:20|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|1
1646273260000|2022-03-03 02:07:40|319.9|319.65|319.8|319.65|319.9|319.65|319.8|319.65|13
1646273270000|2022-03-03 02:07:50|319.85|319.7|319.8|319.65|319.85|319.7|319.8|319.65|2
1646273280000|2022-03-03 02:08:00|319.85|319.7|319.8|319.65|319.85|319.7|319.8|319.65|6
1646273290000|2022-03-03 02:08:10|319.75|319.6|319.75|319.6|319.75|319.6|319.75|319.6|4
1646273300000|2022-03-03 02:08:20|319.8||319.8||319.8||319.75||3
1646273310000|2022-03-03 02:08:30||319.65||319.65||319.65||319.65|1
1646273320000|2022-03-03 02:08:40|319.75|319.6|319.65|319.45|319.75|319.6|319.65|319.45|21
1646273340000|2022-03-03 02:09:00|319.6|319.5|319.65|319.5|319.65|319.5|319.6|319.45|6
1646273350000|2022-03-03 02:09:10|||||||||1
1646273360000|2022-03-03 02:09:20|319.7|319.55|319.7|319.55|319.7|319.55|319.7|319.55|9
1646273370000|2022-03-03 02:09:30||319.5||319.5||319.5||319.5|4
1646273380000|2022-03-03 02:09:40||319.55||319.55||319.55||319.55|0
1646273420000|2022-03-03 02:10:20|||||||||1
1646273430000|2022-03-03 02:10:30|319.65|319.5|319.65|319.5|319.65|319.5|319.65|319.5|11
1646273450000|2022-03-03 02:10:50|319.7|319.55|319.7|319.5|319.7|319.55|319.7|319.5|10
1646273460000|2022-03-03 02:11:00||319.55||319.55||319.55||319.55|1
1646273510000|2022-03-03 02:11:50|319.75|319.6|319.8|319.6|319.8|319.6|319.75|319.6|7
1646273520000|2022-03-03 02:12:00|319.75|319.5|319.7|319.5|319.8|319.55|319.7|319.5|20
1646273530000|2022-03-03 02:12:10||319.55||319.55||319.55||319.55|0
1646273540000|2022-03-03 02:12:20|319.65|319.5|319.7|319.5|319.7|319.5|319.65|319.5|4
1646273550000|2022-03-03 02:12:30||319.55||319.55||319.55||319.55|0
1646273560000|2022-03-03 02:12:40|319.75|319.6|319.75|319.6|319.75|319.6|319.75|319.6|13
1646273570000|2022-03-03 02:12:50|319.8||319.75||319.8||319.75||1
1646273580000|2022-03-03 02:13:00|319.8||319.75||319.8||319.75||2
1646273590000|2022-03-03 02:13:10|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.6|4
1646273600000|2022-03-03 02:13:20|319.85||319.85||319.85||319.85||0
1646273620000|2022-03-03 02:13:40|319.8|319.7|319.8|319.65|319.8|319.7|319.8|319.65|2
1646273650000|2022-03-03 02:14:10|||||||||1
1646273660000|2022-03-03 02:14:20|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|8
1646273670000|2022-03-03 02:14:30|319.9|319.75|319.9|319.75|319.9|319.75|319.85|319.75|4
1646273680000|2022-03-03 02:14:40|||||||||1
1646273690000|2022-03-03 02:14:50|||||||||2
1646273700000|2022-03-03 02:15:00|319.95|319.8|319.95|319.8|319.95|319.8|319.9|319.8|4
1646273710000|2022-03-03 02:15:10|319.9|319.75|319.95|319.75|319.95|319.75|319.9|319.7|19
1646273720000|2022-03-03 02:15:20||319.8||319.75||319.8||319.75|1
1646273730000|2022-03-03 02:15:30|319.9||319.9||319.9||319.9||1
1646273740000|2022-03-03 02:15:40|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|2
1646273750000|2022-03-03 02:15:50|319.8|319.65|319.8|319.6|319.8|319.65|319.75|319.55|10
1646273760000|2022-03-03 02:16:00|319.75|319.55|319.75|319.6|319.75|319.6|319.75|319.55|6
1646273770000|2022-03-03 02:16:10|319.8|319.65|319.85|319.65|319.85|319.65|319.8|319.65|1
1646273780000|2022-03-03 02:16:20||319.7||319.65||319.7||319.65|0
1646273790000|2022-03-03 02:16:30|319.8|319.6|319.75|319.6|319.8|319.6|319.75|319.6|2
1646273800000|2022-03-03 02:16:40|319.8|319.65|319.8|319.65|319.8|319.65|319.75|319.65|1
1646273820000|2022-03-03 02:17:00|319.75|319.6|319.75|319.6|319.75|319.6|319.75|319.55|19
1646273830000|2022-03-03 02:17:10|319.8||319.8||319.8||319.8||1
1646273840000|2022-03-03 02:17:20||319.65||319.65||319.65||319.65|0
1646273850000|2022-03-03 02:17:30|319.85|319.7|319.9|319.7|319.9|319.7|319.85|319.7|5
1646273870000|2022-03-03 02:17:50|319.85|319.65|319.8|319.6|319.85|319.65|319.8|319.6|8
1646273880000|2022-03-03 02:18:00||319.65||319.65||319.65||319.65|0
1646273890000|2022-03-03 02:18:10|||||||||1
1646273900000|2022-03-03 02:18:20|319.85||319.85||319.85||319.85||0
1646273910000|2022-03-03 02:18:30|319.8|319.7|319.8|319.65|319.85|319.7|319.8|319.65|3
1646273920000|2022-03-03 02:18:40|319.85||319.85||319.85||319.85||1
1646273930000|2022-03-03 02:18:50|319.8|319.6|319.8|319.65|319.8|319.65|319.75|319.6|15
1646273940000|2022-03-03 02:19:00|319.85||319.85||319.85||319.8||2
1646273950000|2022-03-03 02:19:10||319.7||319.7||319.7||319.65|1
1646273960000|2022-03-03 02:19:20|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|0
1646273970000|2022-03-03 02:19:30||319.6||319.65||319.65||319.6|1
1646273980000|2022-03-03 02:19:40|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|1
1646273990000|2022-03-03 02:19:50|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|4
1646274000000|2022-03-03 02:20:00|||||||||1
1646274010000|2022-03-03 02:20:10|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.65|3
1646274020000|2022-03-03 02:20:20|319.9|319.75|319.9|319.75|319.9|319.75|319.9|319.75|6
1646274030000|2022-03-03 02:20:30|319.95|319.8|319.95|319.8|319.95|319.8|319.9|319.8|3
1646274040000|2022-03-03 02:20:40|319.9|319.75|319.9|319.75|319.9|319.75|319.9|319.75|0
1646274050000|2022-03-03 02:20:50||319.7||319.75||319.75||319.7|4
1646274060000|2022-03-03 02:21:00|||||||||1
1646274100000|2022-03-03 02:21:40|319.95|319.8|319.95|319.8|319.95|319.8|319.9|319.8|5
1646274110000|2022-03-03 02:21:50|320||319.95||320||319.95||6
1646274120000|2022-03-03 02:22:00|320|319.75|320|319.8|320|319.8|319.95|319.75|10
1646274130000|2022-03-03 02:22:10|319.95||319.95||319.95||319.95||0
1646274140000|2022-03-03 02:22:20||319.75||319.8||319.8||319.75|2
1646274170000|2022-03-03 02:22:50|||||||||1
1646274180000|2022-03-03 02:23:00|||||||||2
1646274190000|2022-03-03 02:23:10|||||||||2
1646274200000|2022-03-03 02:23:20|320|319.85|320|319.85|320|319.85|320|319.85|10
1646274220000|2022-03-03 02:23:40|||||||||3
1646274230000|2022-03-03 02:23:50|||||||||1
1646274240000|2022-03-03 02:24:00|320.05|319.9|320.05|319.9|320.05|319.9|320.05|319.9|10
1646274250000|2022-03-03 02:24:10||319.85||319.9||319.9||319.85|4
1646274270000|2022-03-03 02:24:30|320.1||320.05||320.1||320.05||6
1646274280000|2022-03-03 02:24:40|320.1||320.1||320.1||320.1||2
1646274290000|2022-03-03 02:24:50||319.95||319.95||319.95||319.95|3
1646274300000|2022-03-03 02:25:00|||||||||1
1646274310000|2022-03-03 02:25:10|320.15||320.15||320.15||320.1||5
1646274320000|2022-03-03 02:25:20|320.2|320|320.2|320|320.2|320|320.2|320|6
1646274330000|2022-03-03 02:25:30||320.05||320.05||320.05||320.05|1
1646274340000|2022-03-03 02:25:40|||||||||1
1646274350000|2022-03-03 02:25:50|||||||||23
1646274360000|2022-03-03 02:26:00|320.25|320.1|320.2|320.05|320.25|320.1|320.2|320.05|7
1646274370000|2022-03-03 02:26:10|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|2
1646274380000|2022-03-03 02:26:20|||||||||1
1646274390000|2022-03-03 02:26:30|||||||||2
1646274400000|2022-03-03 02:26:40|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|7
1646274410000|2022-03-03 02:26:50|||||||||11
1646274420000|2022-03-03 02:27:00|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|3
1646274430000|2022-03-03 02:27:10||320.15||320.2||320.2||320.15|10
1646274490000|2022-03-03 02:28:10|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|7
1646274510000|2022-03-03 02:28:30|||||||||17
1646274520000|2022-03-03 02:28:40||320.2||320.25||320.25||320.2|4
1646274530000|2022-03-03 02:28:50||320.2||320.2||320.25||320.2|9
1646274540000|2022-03-03 02:29:00||320.25||320.25||320.25||320.2|1
1646274550000|2022-03-03 02:29:10|320.45|320.3|320.45|320.3|320.45|320.3|320.4|320.3|10
1646274560000|2022-03-03 02:29:20|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|10
1646274600000|2022-03-03 02:30:00|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|12
1646274610000|2022-03-03 02:30:10|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|12
1646274620000|2022-03-03 02:30:20|320.55|320.4|320.55|320.35|320.55|320.4|320.55|320.35|2
1646274630000|2022-03-03 02:30:30|320.5|320.4|320.5|320.35|320.5|320.4|320.5|320.35|1
1646274650000|2022-03-03 02:30:50|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|8
1646274660000|2022-03-03 02:31:00|||||||||1
1646274700000|2022-03-03 02:31:40||320.25||320.3||320.3||320.25|26
1646274730000|2022-03-03 02:32:10|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|6
1646274760000|2022-03-03 02:32:40|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|6
1646274770000|2022-03-03 02:32:50|320.4|320.25|320.4|320.25|320.45|320.25|320.4|320.25|12
1646274780000|2022-03-03 02:33:00|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|0
1646274790000|2022-03-03 02:33:10|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|6
1646274800000|2022-03-03 02:33:20|320.45||320.45||320.45||320.4||0
1646274810000|2022-03-03 02:33:30||320.3||320.3||320.3||320.3|0
1646274830000|2022-03-03 02:33:50|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|8
1646274840000|2022-03-03 02:34:00|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|10
1646274870000|2022-03-03 02:34:30|320.5|320.35|320.5|320.3|320.5|320.35|320.5|320.3|4
1646274880000|2022-03-03 02:34:40|320.4|320.35|320.4|320.25|320.4|320.35|320.4|320.25|11
1646274900000|2022-03-03 02:35:00|320.45||320.4||320.45||320.4||2
1646274910000|2022-03-03 02:35:10|320.45|320.3|320.4|320.25|320.5|320.3|320.4|320.25|8
1646274920000|2022-03-03 02:35:20|||||||||1
1646274930000|2022-03-03 02:35:30|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|10
1646274940000|2022-03-03 02:35:40|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|3
1646274980000|2022-03-03 02:36:20|320.25|320.1|320.25|320.05|320.25|320.1|320.25|320.05|8
1646274990000|2022-03-03 02:36:30|320.2|320.1|320.2|320.05|320.2|320.1|320.2|320.05|2
1646275010000|2022-03-03 02:36:50|||||||||1
1646275020000|2022-03-03 02:37:00|320.25|320.1|320.25|320.05|320.25|320.1|320.25|320.05|8
1646275030000|2022-03-03 02:37:10|320.2|320|320.2|320|320.2|320.05|320.2|320|4
1646275040000|2022-03-03 02:37:20|320.15|320.05|320.2|320|320.2|320.05|320.15|320|6
1646275050000|2022-03-03 02:37:30|320.15||320.2||320.2||320.15||1
1646275060000|2022-03-03 02:37:40|320.15||320.15||320.2||320.15||7
1646275070000|2022-03-03 02:37:50||319.95||319.95||320||319.95|5
1646275080000|2022-03-03 02:38:00||320||320||320||319.95|1
1646275090000|2022-03-03 02:38:10|||||||||1
1646275100000|2022-03-03 02:38:20||319.95||319.95||319.95||319.95|4
1646275110000|2022-03-03 02:38:30|320.1|320|320.15|319.95|320.15|320|320.1|319.95|3
1646275120000|2022-03-03 02:38:40|320.1|320|320.1|319.95|320.15|320|320.1|319.95|8
1646275130000|2022-03-03 02:38:50|320.05|319.9|320.05|319.9|320.05|319.9|320.05|319.9|10
1646275150000|2022-03-03 02:39:10|||||||||1
1646275160000|2022-03-03 02:39:20|320|319.85|320.05|319.85|320.05|319.9|320|319.85|5
1646275170000|2022-03-03 02:39:30|320|319.9|320.1|319.9|320.1|319.95|320|319.9|16
1646275180000|2022-03-03 02:39:40|320.05||320.05||320.05||320.05||1
1646275200000|2022-03-03 02:40:00||319.85||319.9||319.9||319.85|4
1646275220000|2022-03-03 02:40:20|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|6
1646275230000|2022-03-03 02:40:30|||||||||7
1646275240000|2022-03-03 02:40:40|||||||||1
1646275260000|2022-03-03 02:41:00|320.15|320|320.1|319.95|320.15|320|320.1|319.95|12
1646275270000|2022-03-03 02:41:10|320.15|320|320.15|320|320.15|320|320.15|320|9
1646275280000|2022-03-03 02:41:20|320.2|320.05|320.2|320.05|320.2|320.05|320.15|320.05|4
1646275290000|2022-03-03 02:41:30|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|6
1646275300000|2022-03-03 02:41:40|||||||||2
1646275310000|2022-03-03 02:41:50|320.3||320.3||320.3||320.3||10
1646275320000|2022-03-03 02:42:00|320.35|320.15|320.35|320.15|320.35|320.15|320.35|320.1|10
1646275330000|2022-03-03 02:42:10|320.3||320.35||320.35||320.3||0
1646275340000|2022-03-03 02:42:20|320.3|320.2|320.4|320.25|320.4|320.25|320.3|320.2|11
1646275350000|2022-03-03 02:42:30|320.45|320.3|320.45|320.25|320.45|320.3|320.45|320.25|3
1646275360000|2022-03-03 02:42:40|320.5|320.3|320.5|320.35|320.5|320.35|320.5|320.3|3
1646275370000|2022-03-03 02:42:50|320.55||320.55||320.55||320.55||12
1646275380000|2022-03-03 02:43:00|320.5||320.55||320.55||320.5||0
1646275390000|2022-03-03 02:43:10|320.5|320.4|320.55|320.4|320.55|320.4|320.5|320.4|11
1646275400000|2022-03-03 02:43:20|320.5|320.35|320.55|320.4|320.55|320.4|320.5|320.35|14
1646275420000|2022-03-03 02:43:40|320.6||320.55||320.6||320.55||11
1646275430000|2022-03-03 02:43:50|320.6|320.45|320.6|320.4|320.6|320.45|320.6|320.4|15
1646275440000|2022-03-03 02:44:00|320.55|320.35|320.55|320.35|320.55|320.35|320.5|320.35|35
1646275450000|2022-03-03 02:44:10|320.5||320.55||320.55||320.5||10
1646275460000|2022-03-03 02:44:20||320.4||320.4||320.4||320.4|0
1646275470000|2022-03-03 02:44:30|320.6|320.45|320.6|320.4|320.6|320.45|320.55|320.4|2
1646275480000|2022-03-03 02:44:40||320.45||320.45||320.45||320.4|0
1646275490000|2022-03-03 02:44:50|320.65||320.6||320.65||320.6||5
1646275500000|2022-03-03 02:45:00|320.65|320.5|320.7|320.55|320.7|320.55|320.6|320.5|66
1646275510000|2022-03-03 02:45:10|||||||||8
1646275520000|2022-03-03 02:45:20|||||||||1
1646275530000|2022-03-03 02:45:30|320.75||320.75||320.75||320.75||6
1646275540000|2022-03-03 02:45:40||320.6||320.6||320.6||320.6|23
1646275550000|2022-03-03 02:45:50|320.7|320.5|320.75|320.6|320.75|320.6|320.7|320.5|6
1646275560000|2022-03-03 02:46:00|||||||||4
1646275590000|2022-03-03 02:46:30|||||||||1
1646275600000|2022-03-03 02:46:40|||||||||10
1646275630000|2022-03-03 02:47:10|||||||||3
1646275640000|2022-03-03 02:47:20|||||||||3
1646275650000|2022-03-03 02:47:30|||||||||5
1646275670000|2022-03-03 02:47:50|||||||||1
1646275680000|2022-03-03 02:48:00|||||||||5
1646275690000|2022-03-03 02:48:10|320.8|320.65|320.75|320.6|320.8|320.65|320.75|320.6|57
1646275700000|2022-03-03 02:48:20|||||||||2
1646275710000|2022-03-03 02:48:30|320.7|320.55|320.65|320.5|320.7|320.55|320.65|320.45|37
1646275720000|2022-03-03 02:48:40|||||||||5
1646275730000|2022-03-03 02:48:50|||||||||8
1646275740000|2022-03-03 02:49:00|320.7|320.55|320.7|320.55|320.75|320.55|320.7|320.55|8
1646275770000|2022-03-03 02:49:30|320.75|320.6|320.7|320.55|320.75|320.6|320.7|320.55|11
1646275780000|2022-03-03 02:49:40|320.75||320.7||320.75||320.7||0
1646275810000|2022-03-03 02:50:10|320.75||320.7||320.75||320.7||6
1646275820000|2022-03-03 02:50:20|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|1
1646275840000|2022-03-03 02:50:40|320.8||320.8||320.8||320.8||4
1646275850000|2022-03-03 02:50:50|320.75||320.75||320.8||320.75||0
1646275880000|2022-03-03 02:51:20|||||||||2
1646275890000|2022-03-03 02:51:30|320.8||320.75||320.8||320.75||6
1646275900000|2022-03-03 02:51:40|320.8|320.65|320.8|320.65|320.8|320.65|320.8|320.65|10
1646275910000|2022-03-03 02:51:50|||||||||2
1646275920000|2022-03-03 02:52:00|||||||||15
1646275930000|2022-03-03 02:52:10|320.85||320.85||320.85||320.85||7
1646275940000|2022-03-03 02:52:20|320.8|320.7|320.85|320.65|320.85|320.7|320.8|320.65|6
1646275950000|2022-03-03 02:52:30||320.7||320.7||320.7||320.7|1
1646275960000|2022-03-03 02:52:40|320.9||320.9||320.9||320.85||15
1646275980000|2022-03-03 02:53:00|||||||||6
1646275990000|2022-03-03 02:53:10|320.85||320.85||320.85||320.85||3
1646276000000|2022-03-03 02:53:20|320.8|320.65|320.8|320.6|320.85|320.65|320.8|320.6|65
1646276010000|2022-03-03 02:53:30||320.65||320.65||320.65||320.6|0
1646276020000|2022-03-03 02:53:40|||||||||4
1646276050000|2022-03-03 02:54:10|||||||||13
1646276060000|2022-03-03 02:54:20|||||||||1
1646276100000|2022-03-03 02:55:00|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|22
1646276130000|2022-03-03 02:55:30|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|15
1646276140000|2022-03-03 02:55:40|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|5
1646276160000|2022-03-03 02:56:00|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|9
1646276170000|2022-03-03 02:56:10|320.75||320.7||320.75||320.7||0
1646276180000|2022-03-03 02:56:20|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|4
1646276190000|2022-03-03 02:56:30|320.7||320.65||320.7||320.65||1
1646276200000|2022-03-03 02:56:40|320.7|320.55|320.7|320.55|320.7|320.55|320.65|320.55|0
1646276210000|2022-03-03 02:56:50|||||||||4
1646276250000|2022-03-03 02:57:30|320.75|320.6|320.75|320.55|320.75|320.6|320.75|320.55|18
1646276260000|2022-03-03 02:57:40|320.7|320.5|320.65|320.5|320.7|320.5|320.65|320.5|10
1646276290000|2022-03-03 02:58:10|320.6|320.45|320.6|320.45|320.65|320.45|320.6|320.45|8
1646276320000|2022-03-03 02:58:40|320.55|320.4|320.6|320.45|320.6|320.45|320.55|320.4|4
1646276330000|2022-03-03 02:58:50|320.55|320.4|320.55|320.4|320.55|320.4|320.55|320.4|1
1646276340000|2022-03-03 02:59:00|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|1
1646276360000|2022-03-03 02:59:20||320.3||320.35||320.35||320.3|1
1646276370000|2022-03-03 02:59:30|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|3
1646276390000|2022-03-03 02:59:50|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|12
1646276400000|2022-03-03 03:00:00|||||||||1
1646276410000|2022-03-03 03:00:10|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|1
1646276430000|2022-03-03 03:00:30|||||||||7
1646276450000|2022-03-03 03:00:50|||||||||5
1646276500000|2022-03-03 03:01:40|320.25|320.05|320.2|320.05|320.25|320.05|320.2|320.05|16
1646276510000|2022-03-03 03:01:50|320.15|320|320.2|320.05|320.2|320.05|320.15|320|3
1646276520000|2022-03-03 03:02:00|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|21
1646276530000|2022-03-03 03:02:10|320.35|320.2|320.35|320.15|320.35|320.2|320.35|320.15|4
1646276540000|2022-03-03 03:02:20||320.2||320.2||320.2||320.2|1
1646276550000|2022-03-03 03:02:30|320.4||320.35||320.4||320.35||0
1646276560000|2022-03-03 03:02:40|320.4||320.4||320.4||320.4||1
1646276570000|2022-03-03 03:02:50||320.25||320.25||320.25||320.25|0
1646276580000|2022-03-03 03:03:00|320.45||320.45||320.45||320.4||9
1646276600000|2022-03-03 03:03:20||320.3||320.3||320.3||320.3|0
1646276610000|2022-03-03 03:03:30|320.5|320.35|320.5|320.35|320.5|320.35|320.45|320.3|5
1646276620000|2022-03-03 03:03:40||320.3||320.3||320.35||320.3|9
1646276630000|2022-03-03 03:03:50|320.55|320.35|320.55|320.35|320.55|320.4|320.5|320.35|6
1646276640000|2022-03-03 03:04:00|320.5|320.3|320.45|320.3|320.55|320.3|320.45|320.3|3
1646276650000|2022-03-03 03:04:10|320.4|320.25|320.35|320.2|320.4|320.25|320.35|320.2|5
1646276710000|2022-03-03 03:05:10|||||||||1
1646276720000|2022-03-03 03:05:20|320.4|320.25|320.4|320.25|320.45|320.25|320.4|320.25|7
1646276730000|2022-03-03 03:05:30|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|7
1646276760000|2022-03-03 03:06:00|||||||||1
1646276770000|2022-03-03 03:06:10|320.3|320.15|320.3|320.1|320.3|320.15|320.2|320.05|36
1646276780000|2022-03-03 03:06:20|320.25||320.25||320.3||320.25||0
1646276800000|2022-03-03 03:06:40|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|7
1646276820000|2022-03-03 03:07:00|320.35|320.2|320.35|320.15|320.35|320.2|320.3|320.15|17
1646276830000|2022-03-03 03:07:10||320.2||320.2||320.2||320.2|0
1646276870000|2022-03-03 03:07:50|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|5
1646276880000|2022-03-03 03:08:00|||||||||2
1646276900000|2022-03-03 03:08:20|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|1
1646276910000|2022-03-03 03:08:30||320.25||320.3||320.3||320.25|6
1646276920000|2022-03-03 03:08:40|||||||||2
1646276930000|2022-03-03 03:08:50|320.5|320.35|320.45|320.3|320.5|320.35|320.45|320.3|11
1646276940000|2022-03-03 03:09:00|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|1
1646276950000|2022-03-03 03:09:10|320.55||320.5||320.55||320.5||1
1646276960000|2022-03-03 03:09:20|320.55||320.5||320.55||320.5||1
1646276980000|2022-03-03 03:09:40|320.55|320.4|320.55|320.4|320.55|320.4|320.55|320.4|4
1646276990000|2022-03-03 03:09:50|320.6||320.55||320.6||320.55||2
1646277000000|2022-03-03 03:10:00|320.5|320.35|320.55|320.35|320.55|320.35|320.5|320.35|9
1646277020000|2022-03-03 03:10:20||320.4||320.4||320.4||320.35|0
1646277050000|2022-03-03 03:10:50|320.6|320.45|320.6|320.45|320.6|320.45|320.6|320.45|2
1646277060000|2022-03-03 03:11:00|320.55|320.4|320.55|320.35|320.55|320.4|320.55|320.35|8
1646277070000|2022-03-03 03:11:10||320.4||320.4||320.4||320.4|2
1646277080000|2022-03-03 03:11:20|320.5|320.35|320.4|320.25|320.5|320.35|320.4|320.25|10
1646277130000|2022-03-03 03:12:10|320.45|320.3|320.5|320.3|320.5|320.35|320.45|320.3|19
1646277140000|2022-03-03 03:12:20|320.45|320.35|320.5|320.3|320.5|320.35|320.45|320.3|2
1646277150000|2022-03-03 03:12:30|320.45||320.5||320.5||320.45||0
1646277190000|2022-03-03 03:13:10||320.35||320.35||320.35||320.35|0
1646277200000|2022-03-03 03:13:20||320.3||320.3||320.35||320.3|4
1646277210000|2022-03-03 03:13:30||320.35||320.3||320.35||320.3|3
1646277220000|2022-03-03 03:13:40|||||||||4
1646277230000|2022-03-03 03:13:50|320.45|320.25|320.45|320.25|320.45|320.25|320.45|320.25|16
1646277240000|2022-03-03 03:14:00|320.4||320.4||320.4||320.4||1
1646277250000|2022-03-03 03:14:10|||||||||1
1646277260000|2022-03-03 03:14:20|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|6
1646277270000|2022-03-03 03:14:30|||||||||1
1646277310000|2022-03-03 03:15:10|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|10
1646277360000|2022-03-03 03:16:00|||||||||1
1646277370000|2022-03-03 03:16:10|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.15|21
1646277400000|2022-03-03 03:16:40|320.4||320.4||320.4||320.35||3
1646277410000|2022-03-03 03:16:50|320.35||320.35||320.35||320.35||0
1646277420000|2022-03-03 03:17:00|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|16
1646277430000|2022-03-03 03:17:10|320.35|320.2|320.4|320.25|320.4|320.25|320.35|320.2|3
1646277440000|2022-03-03 03:17:20||320.2||320.25||320.25||320.2|0
1646277460000|2022-03-03 03:17:40|320.35|320.2|320.35|320.2|320.4|320.2|320.35|320.2|5
1646277480000|2022-03-03 03:18:00|320.4||320.4||320.4||320.4||3
1646277490000|2022-03-03 03:18:10|320.35|320.25|320.4|320.25|320.4|320.25|320.35|320.25|1
1646277510000|2022-03-03 03:18:30|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|10
1646277520000|2022-03-03 03:18:40|320.4|320.25|320.35|320.2|320.4|320.25|320.35|320.2|6
1646277560000|2022-03-03 03:19:20|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|9
1646277570000|2022-03-03 03:19:30|||||||||1
1646277580000|2022-03-03 03:19:40|||||||||6
1646277600000|2022-03-03 03:20:00|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|8
1646277610000|2022-03-03 03:20:10|320.4|320.25|320.4|320.25|320.4|320.25|320.35|320.2|10
1646277630000|2022-03-03 03:20:30|||||||||2
1646277640000|2022-03-03 03:20:40|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|4
1646277650000|2022-03-03 03:20:50|320.4|320.25|320.35|320.2|320.4|320.25|320.35|320.2|17
1646277660000|2022-03-03 03:21:00|320.4||320.35||320.4||320.35||0
1646277670000|2022-03-03 03:21:10|320.4||320.35||320.4||320.35||0
1646277680000|2022-03-03 03:21:20|320.4|320.25|320.4|320.2|320.4|320.25|320.35|320.2|1
1646277690000|2022-03-03 03:21:30|320.35||320.4||320.4||320.35||2
1646277700000|2022-03-03 03:21:40|320.35||320.4||320.4||320.35||0
1646277710000|2022-03-03 03:21:50|320.35||320.35||320.4||320.35||0
1646277730000|2022-03-03 03:22:10|||||||||1
1646277810000|2022-03-03 03:23:30|320.4|320.25|320.45|320.25|320.45|320.25|320.4|320.25|12
1646277820000|2022-03-03 03:23:40|320.4||320.4||320.4||320.4||0
1646277830000|2022-03-03 03:23:50|||||||||1
1646277840000|2022-03-03 03:24:00|||||||||4
1646277850000|2022-03-03 03:24:10|320.45|320.3|320.5|320.35|320.5|320.35|320.45|320.3|16
1646277860000|2022-03-03 03:24:20|320.45|320.3|320.55|320.35|320.55|320.4|320.45|320.3|24
1646277870000|2022-03-03 03:24:30|320.5||320.55||320.55||320.5||6
1646277880000|2022-03-03 03:24:40||320.4||320.4||320.4||320.4|0
1646277890000|2022-03-03 03:24:50|320.6|320.45|320.55|320.4|320.6|320.45|320.55|320.4|2
1646277900000|2022-03-03 03:25:00|||||||||1
1646277910000|2022-03-03 03:25:10|320.6|320.45|320.65|320.45|320.65|320.45|320.6|320.45|1
1646277920000|2022-03-03 03:25:20|320.6||320.65||320.65||320.6||0
1646277930000|2022-03-03 03:25:30|||||||||1
1646277940000|2022-03-03 03:25:40|320.6||320.6||320.6||320.6||1
1646277960000|2022-03-03 03:26:00|||||||||2
1646277970000|2022-03-03 03:26:10|320.65|320.5|320.6|320.45|320.65|320.5|320.6|320.45|22
1646278000000|2022-03-03 03:26:40|320.55|320.4|320.55|320.35|320.55|320.4|320.55|320.35|11
1646278020000|2022-03-03 03:27:00||320.4||320.35||320.4||320.35|1
1646278030000|2022-03-03 03:27:10||320.4||320.35||320.4||320.35|0
1646278040000|2022-03-03 03:27:20|320.5|320.4|320.45|320.3|320.5|320.4|320.45|320.3|17
1646278050000|2022-03-03 03:27:30|320.4|320.25|320.35|320.2|320.4|320.25|320.35|320.2|6
1646278060000|2022-03-03 03:27:40|320.4|320.25|320.45|320.3|320.45|320.3|320.4|320.25|14
1646278070000|2022-03-03 03:27:50|||||||||3
1646278080000|2022-03-03 03:28:00|320.5|320.35|320.45|320.3|320.5|320.35|320.45|320.3|8
1646278090000|2022-03-03 03:28:10|320.5|320.35|320.5|320.35|320.5|320.35|320.45|320.35|0
1646278140000|2022-03-03 03:29:00|320.55|320.4|320.55|320.4|320.55|320.4|320.55|320.4|5
1646278150000|2022-03-03 03:29:10||320.35||320.35||320.35||320.35|0
1646278160000|2022-03-03 03:29:20||320.4||320.4||320.4||320.4|0
1646278170000|2022-03-03 03:29:30|320.6|320.35|320.6|320.4|320.6|320.4|320.6|320.35|13
1646278180000|2022-03-03 03:29:40|320.55||320.55||320.55||320.55||2
1646278190000|2022-03-03 03:29:50|320.5|320.35|320.55|320.35|320.55|320.35|320.5|320.35|4
1646278200000|2022-03-03 03:30:00|320.5|320.4|320.55|320.4|320.55|320.4|320.5|320.35|1
1646278220000|2022-03-03 03:30:20|320.5|320.35|320.55|320.35|320.55|320.35|320.5|320.35|4
1646278230000|2022-03-03 03:30:30|320.5||320.5||320.5||320.5||0
1646278240000|2022-03-03 03:30:40|320.55||320.5||320.55||320.5||0
1646278270000|2022-03-03 03:31:10|320.55|320.4|320.55|320.35|320.6|320.4|320.5|320.35|25
1646278280000|2022-03-03 03:31:20|320.6|320.4|320.55|320.4|320.6|320.4|320.55|320.35|4
1646278290000|2022-03-03 03:31:30|320.6||320.55||320.6||320.55||0
1646278300000|2022-03-03 03:31:40|320.6||320.55||320.6||320.55||2
1646278310000|2022-03-03 03:31:50|320.6|320.45|320.6|320.45|320.6|320.45|320.55|320.4|2
1646278320000|2022-03-03 03:32:00|320.55|320.4|320.65|320.45|320.65|320.45|320.55|320.4|5
1646278330000|2022-03-03 03:32:10|320.6||320.6||320.6||320.6||0
1646278350000|2022-03-03 03:32:30|320.65||320.65||320.65||320.65||0
1646278360000|2022-03-03 03:32:40|320.6||320.6||320.6||320.6||8
1646278390000|2022-03-03 03:33:10|||||||||2
1646278400000|2022-03-03 03:33:20|320.55|320.4|320.6|320.45|320.6|320.45|320.5|320.35|81
1646278410000|2022-03-03 03:33:30|320.55|320.4|320.55|320.4|320.55|320.4|320.55|320.4|4
1646278440000|2022-03-03 03:34:00|320.5|320.35|320.55|320.35|320.55|320.35|320.5|320.35|2
1646278450000|2022-03-03 03:34:10||320.4||320.4||320.4||320.4|0
1646278460000|2022-03-03 03:34:20||320.35||320.35||320.35||320.35|5
1646278470000|2022-03-03 03:34:30||320.4||320.4||320.4||320.4|0
1646278480000|2022-03-03 03:34:40|320.5|320.35|320.55|320.35|320.55|320.35|320.5|320.35|1
1646278490000|2022-03-03 03:34:50|320.5||320.55||320.55||320.5||0
1646278500000|2022-03-03 03:35:00|320.5||320.55||320.55||320.5||0
1646278510000|2022-03-03 03:35:10|320.5||320.5||320.5||320.5||0
1646278520000|2022-03-03 03:35:20|||||||||1
1646278540000|2022-03-03 03:35:40|320.55|320.4|320.6|320.4|320.6|320.45|320.55|320.4|28
1646278550000|2022-03-03 03:35:50||320.45||320.45||320.45||320.4|0
1646278560000|2022-03-03 03:36:00|320.65|320.5|320.65|320.45|320.65|320.5|320.65|320.45|7
1646278570000|2022-03-03 03:36:10||320.5||320.5||320.5||320.45|1
1646278580000|2022-03-03 03:36:20||320.45||320.45||320.5||320.45|1
1646278590000|2022-03-03 03:36:30||320.5||320.45||320.5||320.45|0
1646278600000|2022-03-03 03:36:40|320.6|320.5|320.7|320.55|320.7|320.55|320.6|320.5|3
1646278610000|2022-03-03 03:36:50||320.5||320.5||320.55||320.5|0
1646278620000|2022-03-03 03:37:00|320.65||320.65||320.7||320.65||0
1646278650000|2022-03-03 03:37:30||320.45||320.5||320.5||320.45|5
1646278660000|2022-03-03 03:37:40||320.45||320.5||320.5||320.45|0
1646278680000|2022-03-03 03:38:00||320.45||320.45||320.5||320.45|4
1646278690000|2022-03-03 03:38:10|320.6||320.6||320.6||320.6||0
1646278700000|2022-03-03 03:38:20|320.55|320.4|320.65|320.5|320.65|320.5|320.55|320.4|17
1646278720000|2022-03-03 03:38:40||320.45||320.5||320.5||320.45|0
1646278730000|2022-03-03 03:38:50||320.45||320.5||320.5||320.45|2
1646278740000|2022-03-03 03:39:00||320.45||320.5||320.5||320.45|1
1646278760000|2022-03-03 03:39:20||320.45||320.5||320.5||320.45|2
1646278770000|2022-03-03 03:39:30||320.45||320.45||320.45||320.45|1
1646278780000|2022-03-03 03:39:40|320.6||320.6||320.6||320.6||0
1646278790000|2022-03-03 03:39:50|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|4
1646278800000|2022-03-03 03:40:00||320.45||320.45||320.5||320.45|11
1646278810000|2022-03-03 03:40:10||320.5||320.5||320.5||320.5|0
1646278820000|2022-03-03 03:40:20|320.7|320.55|320.7|320.5|320.7|320.55|320.65|320.5|4
1646278830000|2022-03-03 03:40:30|320.65||320.65||320.7||320.65||0
1646278840000|2022-03-03 03:40:40|||||||||6
1646278860000|2022-03-03 03:41:00|||||||||4
1646278870000|2022-03-03 03:41:10|||||||||1
1646278900000|2022-03-03 03:41:40||320.45||320.45||320.45||320.45|3
1646278910000|2022-03-03 03:41:50|320.6|320.5|320.65|320.5|320.65|320.5|320.6|320.45|1
1646278930000|2022-03-03 03:42:10|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|5
1646278940000|2022-03-03 03:42:20|320.65|320.5|320.7|320.55|320.7|320.55|320.65|320.5|7
1646278950000|2022-03-03 03:42:30|320.75||320.75||320.75||320.75||1
1646278960000|2022-03-03 03:42:40|320.7|320.6|320.7|320.55|320.7|320.6|320.7|320.5|8
1646278980000|2022-03-03 03:43:00|320.75||320.7||320.75||320.7||2
1646278990000|2022-03-03 03:43:10|320.75|320.6|320.75|320.6|320.75|320.6|320.7|320.6|4
1646279000000|2022-03-03 03:43:20|320.7|320.55|320.75|320.55|320.75|320.6|320.7|320.55|3
1646279010000|2022-03-03 03:43:30|320.7|320.6|320.75|320.55|320.75|320.6|320.7|320.55|3
1646279020000|2022-03-03 03:43:40|320.7||320.7||320.75||320.7||3
1646279030000|2022-03-03 03:43:50|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|2
1646279040000|2022-03-03 03:44:00|320.7|320.55|320.75|320.55|320.75|320.6|320.7|320.55|10
1646279050000|2022-03-03 03:44:10||320.6||320.6||320.6||320.55|0
1646279060000|2022-03-03 03:44:20|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|7
1646279070000|2022-03-03 03:44:30|||||||||5
1646279090000|2022-03-03 03:44:50|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|1
1646279100000|2022-03-03 03:45:00|320.6|320.45|320.65|320.5|320.7|320.55|320.6|320.45|20
1646279120000|2022-03-03 03:45:20||320.45||320.5||320.5||320.45|6
1646279130000|2022-03-03 03:45:30|320.6|320.45|320.6|320.4|320.6|320.5|320.55|320.4|6
1646279140000|2022-03-03 03:45:40|320.55||320.6||320.6||320.55||0
1646279160000|2022-03-03 03:46:00|320.55|320.45|320.55|320.4|320.6|320.45|320.55|320.4|1
1646279170000|2022-03-03 03:46:10|320.5|320.35|320.5|320.3|320.5|320.35|320.45|320.3|15
1646279180000|2022-03-03 03:46:20||320.35||320.35||320.35||320.35|0
1646279200000|2022-03-03 03:46:40|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|10
1646279210000|2022-03-03 03:46:50|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|8
1646279240000|2022-03-03 03:47:20|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|7
1646279250000|2022-03-03 03:47:30|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|2
1646279260000|2022-03-03 03:47:40|320.45|320.3|320.4|320.25|320.45|320.3|320.4|320.25|14
1646279270000|2022-03-03 03:47:50|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|6
1646279280000|2022-03-03 03:48:00|320.3|320.15|320.3|320.15|320.35|320.2|320.3|320.15|18
1646279290000|2022-03-03 03:48:10|320.35|320.1|320.3|320.15|320.35|320.15|320.3|320.1|6
1646279300000|2022-03-03 03:48:20|320.35||320.3||320.35||320.3||0
1646279310000|2022-03-03 03:48:30|320.35||320.3||320.35||320.3||1
1646279320000|2022-03-03 03:48:40|320.35||320.35||320.35||320.35||0
1646279330000|2022-03-03 03:48:50|||||||||1
1646279340000|2022-03-03 03:49:00|||||||||2
1646279350000|2022-03-03 03:49:10|320.3|320.2|320.3|320.15|320.3|320.2|320.3|320.15|3
1646279360000|2022-03-03 03:49:20|320.35||320.35||320.35||320.35||1
1646279370000|2022-03-03 03:49:30||320.2||320.15||320.2||320.15|4
1646279380000|2022-03-03 03:49:40||320.2||320.2||320.2||320.2|0
1646279390000|2022-03-03 03:49:50|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|10
1646279400000|2022-03-03 03:50:00|320.45||320.45||320.45||320.45||0
1646279410000|2022-03-03 03:50:10||320.3||320.25||320.3||320.25|1
1646279420000|2022-03-03 03:50:20||320.3||320.25||320.3||320.25|0
1646279430000|2022-03-03 03:50:30||320.3||320.25||320.3||320.25|0
1646279440000|2022-03-03 03:50:40||320.3||320.25||320.3||320.25|0
1646279450000|2022-03-03 03:50:50||320.3||320.3||320.3||320.3|2
1646279470000|2022-03-03 03:51:10|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|10
1646279480000|2022-03-03 03:51:20|320.45|320.3|320.5|320.3|320.5|320.3|320.45|320.25|13
1646279510000|2022-03-03 03:51:50|320.45||320.5||320.5||320.45||1
1646279520000|2022-03-03 03:52:00|320.45||320.45||320.5||320.45||0
1646279530000|2022-03-03 03:52:10|320.4|320.25|320.45|320.25|320.45|320.25|320.4|320.25|5
1646279540000|2022-03-03 03:52:20|320.4||320.4||320.45||320.4||0
1646279550000|2022-03-03 03:52:30|320.45||320.45||320.45||320.4||0
1646279560000|2022-03-03 03:52:40|320.4|320.3|320.45|320.3|320.45|320.3|320.4|320.3|2
1646279580000|2022-03-03 03:53:00|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|6
1646279630000|2022-03-03 03:53:50|||||||||1
1646279640000|2022-03-03 03:54:00|||||||||2
1646279690000|2022-03-03 03:54:50|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|17
1646279700000|2022-03-03 03:55:00|320.5|320.35|320.55|320.4|320.55|320.4|320.5|320.35|7
1646279710000|2022-03-03 03:55:10|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|7
1646279720000|2022-03-03 03:55:20|320.55||320.55||320.55||320.55||1
1646279730000|2022-03-03 03:55:30|320.5||320.5||320.5||320.5||0
1646279740000|2022-03-03 03:55:40|||||||||12
1646279750000|2022-03-03 03:55:50|320.55|320.4|320.55|320.4|320.55|320.4|320.55|320.4|4
1646279760000|2022-03-03 03:56:00|320.6|320.45|320.6|320.4|320.6|320.45|320.55|320.4|1
1646279770000|2022-03-03 03:56:10||320.45||320.45||320.45||320.45|0
1646279790000|2022-03-03 03:56:30|||||||||3
1646279800000|2022-03-03 03:56:40|320.55|320.4|320.6|320.45|320.6|320.45|320.55|320.4|4
1646279840000|2022-03-03 03:57:20||320.4||320.4||320.45||320.4|6
1646279850000|2022-03-03 03:57:30||320.45||320.4||320.45||320.4|0
1646279860000|2022-03-03 03:57:40||320.45||320.4||320.45||320.4|0
1646279870000|2022-03-03 03:57:50|320.55||320.55||320.55||320.55||0
1646279890000|2022-03-03 03:58:10|||||||||1
1646279900000|2022-03-03 03:58:20|320.5|320.35|320.55|320.35|320.55|320.35|320.5|320.35|10
1646279920000|2022-03-03 03:58:40|320.5||320.5||320.5||320.5||0
1646279950000|2022-03-03 03:59:10|||||||||1
1646279990000|2022-03-03 03:59:50|||||||||1
1646280000000|2022-03-03 04:00:00||320.3||320.3||320.35||320.3|9
1646280010000|2022-03-03 04:00:10|320.45|320.25|320.4|320.2|320.45|320.25|320.4|320.2|20
1646280020000|2022-03-03 04:00:20||320.25||320.2||320.25||320.2|0
1646280030000|2022-03-03 04:00:30|320.35||320.4||320.4||320.35||7
1646280040000|2022-03-03 04:00:40|320.35||320.4||320.4||320.35||0
1646280050000|2022-03-03 04:00:50||320.25||320.25||320.25||320.25|0
1646280060000|2022-03-03 04:01:00|320.45|320.3|320.4|320.25|320.5|320.35|320.4|320.25|7
1646280120000|2022-03-03 04:02:00||320.2||320.2||320.25||320.2|3
1646280140000|2022-03-03 04:02:20||320.25||320.2||320.25||320.2|1
1646280150000|2022-03-03 04:02:30|320.35||320.4||320.4||320.35||0
1646280170000|2022-03-03 04:02:50||320.25||320.25||320.25||320.25|0
1646280180000|2022-03-03 04:03:00|||||||||1
1646280200000|2022-03-03 04:03:20|||||||||3
1646280210000|2022-03-03 04:03:30|||||||||1
1646280220000|2022-03-03 04:03:40|320.45|320.35|320.5|320.35|320.55|320.35|320.45|320.3|25
1646280260000|2022-03-03 04:04:20|||||||||1
1646280300000|2022-03-03 04:05:00|||||||||1
1646280310000|2022-03-03 04:05:10|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|9
1646280330000|2022-03-03 04:05:30|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|3
1646280360000|2022-03-03 04:06:00|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|6
1646280380000|2022-03-03 04:06:20|||||||||1
1646280410000|2022-03-03 04:06:50|||||||||2
1646280420000|2022-03-03 04:07:00|||||||||3
1646280430000|2022-03-03 04:07:10|320.3|320.15|320.25|320.05|320.3|320.15|320.25|320.05|16
1646280440000|2022-03-03 04:07:20|320.2|320.1|320.25|320.1|320.25|320.1|320.2|320.1|3
1646280480000|2022-03-03 04:08:00|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|7
1646280510000|2022-03-03 04:08:30|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|3
1646280520000|2022-03-03 04:08:40|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.1|2
1646280540000|2022-03-03 04:09:00|320.35|320.2|320.4|320.25|320.4|320.25|320.35|320.2|12
1646280560000|2022-03-03 04:09:20|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|5
1646280590000|2022-03-03 04:09:50|||||||||1
1646280600000|2022-03-03 04:10:00|||||||||1
1646280630000|2022-03-03 04:10:30|320.4||320.4||320.4||320.4||1
1646280640000|2022-03-03 04:10:40||320.25||320.25||320.25||320.25|1
1646280660000|2022-03-03 04:11:00|||||||||3
1646280690000|2022-03-03 04:11:30|||||||||1
1646280720000|2022-03-03 04:12:00|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|4
1646280740000|2022-03-03 04:12:20|||||||||1
1646280780000|2022-03-03 04:13:00|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|11
1646280790000|2022-03-03 04:13:10|||||||||1
1646280810000|2022-03-03 04:13:30|||||||||1
1646280850000|2022-03-03 04:14:10|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|4
1646280870000|2022-03-03 04:14:30|320.5||320.5||320.5||320.5||1
1646280880000|2022-03-03 04:14:40|320.45|320.35|320.45|320.3|320.45|320.35|320.45|320.3|10
1646280890000|2022-03-03 04:14:50|320.5||320.45||320.5||320.45||0
1646280900000|2022-03-03 04:15:00|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|11
1646280920000|2022-03-03 04:15:20|320.45||320.4||320.45||320.4||2
1646280950000|2022-03-03 04:15:50|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|2
1646280990000|2022-03-03 04:16:30|||||||||2
1646281020000|2022-03-03 04:17:00|320.4|320.25|320.35|320.2|320.4|320.25|320.35|320.2|8
1646281040000|2022-03-03 04:17:20|||||||||3
1646281050000|2022-03-03 04:17:30|320.4|320.25|320.35|320.2|320.4|320.25|320.35|320.2|5
1646281110000|2022-03-03 04:18:30|||||||||1
1646281130000|2022-03-03 04:18:50|320.3|320.15|320.35|320.15|320.35|320.15|320.3|320.15|28
1646281140000|2022-03-03 04:19:00|320.3||320.35||320.35||320.3||0
1646281150000|2022-03-03 04:19:10|320.3||320.3||320.3||320.3||0
1646281250000|2022-03-03 04:20:50|||||||||1
1646281270000|2022-03-03 04:21:10|||||||||3
1646281280000|2022-03-03 04:21:20|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|18
1646281310000|2022-03-03 04:21:50|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|1
1646281340000|2022-03-03 04:22:20|320.15|320|320.2|320.05|320.2|320.05|320.15|320|10
1646281350000|2022-03-03 04:22:30|320.15|320|320.2|320|320.2|320|320.15|320|3
1646281360000|2022-03-03 04:22:40|320.15||320.15||320.15||320.15||1
1646281370000|2022-03-03 04:22:50|320.2||320.15||320.2||320.15||2
1646281380000|2022-03-03 04:23:00|||||||||1
1646281390000|2022-03-03 04:23:10|320.1|319.95|320.1|319.95|320.15|319.95|320.1|319.95|4
1646281400000|2022-03-03 04:23:20|320.15||320.15||320.15||320.1||2
1646281410000|2022-03-03 04:23:30|320.1|320|320.15|320|320.15|320|320.1|320|3
1646281420000|2022-03-03 04:23:40|320.2|320.05|320.2|320|320.2|320.05|320.15|320|13
1646281430000|2022-03-03 04:23:50||320.05||320||320.05||320|1
1646281440000|2022-03-03 04:24:00|320.15|320.05|320.15|320|320.15|320.05|320.15|320|4
1646281460000|2022-03-03 04:24:20|||||||||1
1646281490000|2022-03-03 04:24:50|||||||||1
1646281520000|2022-03-03 04:25:20|320.2|320.05|320.25|320.05|320.25|320.1|320.2|320.05|19
1646281530000|2022-03-03 04:25:30|320.2||320.2||320.2||320.2||1
1646281580000|2022-03-03 04:26:20|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|8
1646281600000|2022-03-03 04:26:40|||||||||1
1646281630000|2022-03-03 04:27:10|||||||||1
1646281640000|2022-03-03 04:27:20|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|4
1646281680000|2022-03-03 04:28:00|320.35|320.1|320.3|320.15|320.35|320.15|320.25|320.1|18
1646281690000|2022-03-03 04:28:10||320.1||320.15||320.15||320.1|0
1646281700000|2022-03-03 04:28:20|320.35|320.2|320.4|320.2|320.4|320.2|320.35|320.2|3
1646281720000|2022-03-03 04:28:40||320.25||320.25||320.25||320.25|0
1646281750000|2022-03-03 04:29:10|320.45||320.4||320.45||320.4||4
1646281780000|2022-03-03 04:29:40|||||||||1
1646281800000|2022-03-03 04:30:00|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.25|9
1646281810000|2022-03-03 04:30:10|320.4|320.25|320.45|320.25|320.45|320.25|320.4|320.25|2
1646281820000|2022-03-03 04:30:20|320.4|320.3|320.4|320.25|320.4|320.3|320.4|320.25|1
1646281830000|2022-03-03 04:30:30|320.45|320.3|320.45|320.3|320.45|320.3|320.4|320.25|2
1646281840000|2022-03-03 04:30:40|320.4|320.25|320.4|320.25|320.45|320.3|320.4|320.25|1
1646281860000|2022-03-03 04:31:00|320.35|320.2|320.4|320.25|320.4|320.25|320.35|320.2|12
1646281880000|2022-03-03 04:31:20|320.35|320.2|320.4|320.25|320.4|320.25|320.35|320.2|6
1646281890000|2022-03-03 04:31:30|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.25|4
1646281900000|2022-03-03 04:31:40|320.4|320.25|320.45|320.3|320.45|320.3|320.4|320.25|1
1646281920000|2022-03-03 04:32:00|||||||||1
1646281950000|2022-03-03 04:32:30|||||||||2
1646281970000|2022-03-03 04:32:50|||||||||1
1646281980000|2022-03-03 04:33:00|||||||||1
1646281990000|2022-03-03 04:33:10|320.5||320.45||320.5||320.45||6
1646282040000|2022-03-03 04:34:00|||||||||1
1646282050000|2022-03-03 04:34:10|||||||||1
1646282090000|2022-03-03 04:34:50|||||||||3
1646282100000|2022-03-03 04:35:00|||||||||1
1646282110000|2022-03-03 04:35:10|||||||||2
1646282140000|2022-03-03 04:35:40|||||||||1
1646282160000|2022-03-03 04:36:00|||||||||2
1646282180000|2022-03-03 04:36:20|||||||||1
1646282190000|2022-03-03 04:36:30|||||||||1
1646282200000|2022-03-03 04:36:40|||||||||4
1646282220000|2022-03-03 04:37:00|||||||||1
1646282230000|2022-03-03 04:37:10|||||||||1
1646282240000|2022-03-03 04:37:20|||||||||3
1646282260000|2022-03-03 04:37:40|320.4|320.25|320.35|320.2|320.4|320.25|320.35|320.2|15
1646282270000|2022-03-03 04:37:50|||||||||1
1646282310000|2022-03-03 04:38:30|||||||||1
1646282320000|2022-03-03 04:38:40|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|9
1646282330000|2022-03-03 04:38:50|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|8
1646282340000|2022-03-03 04:39:00|||||||||1
1646282390000|2022-03-03 04:39:50|||||||||5
1646282400000|2022-03-03 04:40:00||320.15||320.15||320.2||320.15|1
1646282410000|2022-03-03 04:40:10||320.2||320.15||320.2||320.15|2
1646282420000|2022-03-03 04:40:20|320.3|320.2|320.35|320.2|320.35|320.2|320.3|320.2|3
1646282440000|2022-03-03 04:40:40|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|2
1646282470000|2022-03-03 04:41:10|320.25|320.1|320.3|320.1|320.3|320.1|320.25|320.1|8
1646282480000|2022-03-03 04:41:20|320.25||320.25||320.25||320.25||0
1646282500000|2022-03-03 04:41:40|320.3|320.15|320.25|320.1|320.3|320.15|320.25|320.1|13
1646282520000|2022-03-03 04:42:00|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|5
1646282560000|2022-03-03 04:42:40|||||||||1
1646282610000|2022-03-03 04:43:30|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|22
1646282620000|2022-03-03 04:43:40|||||||||9
1646282650000|2022-03-03 04:44:10|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|12
1646282660000|2022-03-03 04:44:20|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|5
1646282680000|2022-03-03 04:44:40|||||||||1
1646282730000|2022-03-03 04:45:30|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|5
1646282760000|2022-03-03 04:46:00|320.15|320|320.15|320|320.15|320|320.15|320|5
1646282780000|2022-03-03 04:46:20||319.95||319.95||319.95||319.95|4
1646282790000|2022-03-03 04:46:30|320.1||320.15||320.15||320.1||4
1646282800000|2022-03-03 04:46:40|320.1|320|320.15|320|320.15|320|320.1|320|5
1646282850000|2022-03-03 04:47:30|320.2|320.05|320.2|320|320.2|320.05|320.2|320|17
1646282860000|2022-03-03 04:47:40|320.15||320.15||320.15||320.15||2
1646282910000|2022-03-03 04:48:30||319.95||319.95||319.95||319.95|4
1646282940000|2022-03-03 04:49:00|320.1||320.1||320.1||320.1||0
1646282950000|2022-03-03 04:49:10|320.05|319.9|320.1|319.9|320.1|319.9|320.05|319.9|13
1646282960000|2022-03-03 04:49:20|320.05|319.95|320.05|319.9|320.05|319.95|320.05|319.9|3
1646282970000|2022-03-03 04:49:30||319.85||319.9||319.9||319.85|8
1646283030000|2022-03-03 04:50:30||319.85||319.85||319.85||319.85|7
1646283040000|2022-03-03 04:50:40|320||320.05||320.05||320||2
1646283050000|2022-03-03 04:50:50|320.1|319.9|320.15|320|320.15|320|320.1|319.9|25
1646283060000|2022-03-03 04:51:00||319.95||319.95||320||319.95|4
1646283070000|2022-03-03 04:51:10|320.1||320.1||320.1||320.1||0
1646283150000|2022-03-03 04:52:30|||||||||4
1646283160000|2022-03-03 04:52:40|||||||||3
1646283190000|2022-03-03 04:53:10|320.15|320|320.1|319.95|320.15|320|320.1|319.95|16
1646283230000|2022-03-03 04:53:50|||||||||2
1646283240000|2022-03-03 04:54:00|320.15|320|320.15|320|320.15|320|320.15|320|13
1646283250000|2022-03-03 04:54:10|||||||||1
1646283290000|2022-03-03 04:54:50|||||||||2
1646283360000|2022-03-03 04:56:00|320.25|320.05|320.2|320.05|320.25|320.05|320.2|320.05|32
1646283370000|2022-03-03 04:56:10|||||||||1
1646283420000|2022-03-03 04:57:00|||||||||1
1646283450000|2022-03-03 04:57:30|||||||||2
1646283460000|2022-03-03 04:57:40|320.15|320|320.15|320|320.15|320|320.15|320|8
1646283470000|2022-03-03 04:57:50|||||||||1
1646283490000|2022-03-03 04:58:10|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|7
1646283510000|2022-03-03 04:58:30|320.05|319.9|320.05|319.9|320.1|319.95|320.05|319.9|15
1646283530000|2022-03-03 04:58:50|||||||||2
1646283540000|2022-03-03 04:59:00|||||||||1
1646283590000|2022-03-03 04:59:50|||||||||2
1646283600000|2022-03-03 05:00:00|319.95|319.8|319.9|319.75|320|319.8|319.85|319.7|45
1646283610000|2022-03-03 05:00:10|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|2
1646283620000|2022-03-03 05:00:20|319.9||319.85||319.9||319.85||4
1646283640000|2022-03-03 05:00:40|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|5
1646283660000|2022-03-03 05:01:00|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.65|17
1646283670000|2022-03-03 05:01:10|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|1
1646283680000|2022-03-03 05:01:20|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|9
1646283700000|2022-03-03 05:01:40|319.8|319.65|319.8|319.65|319.85|319.65|319.8|319.65|4
1646283720000|2022-03-03 05:02:00|||||||||2
1646283740000|2022-03-03 05:02:20|319.75|319.6|319.8|319.65|319.8|319.65|319.75|319.6|19
1646283760000|2022-03-03 05:02:40|319.9|319.7|319.85|319.7|319.9|319.7|319.85|319.7|13
1646283770000|2022-03-03 05:02:50|319.8|319.65|319.8|319.65|319.85|319.65|319.8|319.65|9
1646283810000|2022-03-03 05:03:30|319.75|319.6|319.75|319.6|319.75|319.6|319.75|319.6|9
1646283820000|2022-03-03 05:03:40|319.8|319.65|319.75|319.6|319.85|319.65|319.75|319.6|15
1646283840000|2022-03-03 05:04:00|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|8
1646283880000|2022-03-03 05:04:40|319.75|319.6|319.85|319.7|319.85|319.7|319.75|319.6|18
1646283890000|2022-03-03 05:04:50|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|2
1646283900000|2022-03-03 05:05:00|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|3
1646283910000|2022-03-03 05:05:10|319.9|319.75|319.9|319.75|319.95|319.8|319.9|319.75|15
1646283940000|2022-03-03 05:05:40|||||||||1
1646283960000|2022-03-03 05:06:00||319.7||319.7||319.7||319.7|4
1646283970000|2022-03-03 05:06:10|319.85|319.75|319.9|319.75|319.9|319.75|319.85|319.75|3
1646283980000|2022-03-03 05:06:20|319.95|319.8|319.95|319.75|320|319.85|319.95|319.75|12
1646283990000|2022-03-03 05:06:30||319.8||319.8||319.8||319.75|0
1646284000000|2022-03-03 05:06:40||319.75||319.75||319.8||319.75|1
1646284010000|2022-03-03 05:06:50|319.9||319.95||319.95||319.9||0
1646284020000|2022-03-03 05:07:00|319.9|319.7|319.9|319.75|319.95|319.75|319.85|319.7|5
1646284030000|2022-03-03 05:07:10|319.95|319.8|319.95|319.8|319.95|319.8|319.95|319.8|7
1646284040000|2022-03-03 05:07:20|||||||||1
1646284060000|2022-03-03 05:07:40|||||||||2
1646284080000|2022-03-03 05:08:00|320|319.85|320|319.85|320.05|319.9|320|319.85|7
1646284090000|2022-03-03 05:08:10|320.05||320||320.05||320||0
1646284100000|2022-03-03 05:08:20|||||||||3
1646284120000|2022-03-03 05:08:40|||||||||2
1646284130000|2022-03-03 05:08:50|320.05|319.9|320.15|319.95|320.15|320|320.05|319.9|6
1646284140000|2022-03-03 05:09:00|320.1|320|320.1|319.95|320.1|320|320.1|319.9|2
1646284150000|2022-03-03 05:09:10||319.9||319.9||319.9||319.9|2
1646284160000|2022-03-03 05:09:20|320.05|319.95|320.1|319.9|320.1|319.95|320.05|319.9|1
1646284170000|2022-03-03 05:09:30|320.05|319.95|320.05|319.9|320.05|319.95|320.05|319.9|1
1646284200000|2022-03-03 05:10:00|320.1|319.95|320.15|320|320.15|320|320.1|319.95|16
1646284210000|2022-03-03 05:10:10|320.2|320.05|320.15|320|320.25|320.05|320.15|320|12
1646284220000|2022-03-03 05:10:20|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|5
1646284230000|2022-03-03 05:10:30|320.05|319.9|320.1|319.95|320.1|319.95|320.05|319.9|7
1646284240000|2022-03-03 05:10:40|320.05|319.9|320.05|319.9|320.05|319.95|320.05|319.9|2
1646284250000|2022-03-03 05:10:50|320.1||320.1||320.1||320.05||9
1646284260000|2022-03-03 05:11:00|320.05||320.05||320.1||320.05||1
1646284270000|2022-03-03 05:11:10|320|319.8|320|319.8|320|319.8|320|319.8|8
1646284280000|2022-03-03 05:11:20||319.85||319.85||319.85||319.85|2
1646284290000|2022-03-03 05:11:30|320.05|319.9|320.05|319.85|320.05|319.9|320.05|319.85|6
1646284300000|2022-03-03 05:11:40|320|319.9|320.05|319.9|320.05|319.9|320|319.85|0
1646284310000|2022-03-03 05:11:50|320.1|319.95|320.1|319.9|320.1|319.95|320.1|319.9|2
1646284320000|2022-03-03 05:12:00|320.15|319.95|320.15|320|320.2|320|320.15|319.95|0
1646284350000|2022-03-03 05:12:30|320.2||320.2||320.2||320.2||1
1646284360000|2022-03-03 05:12:40|320.15|320.05|320.2|320.05|320.2|320.05|320.15|320|1
1646284370000|2022-03-03 05:12:50|320.25|320.1|320.15|320|320.25|320.1|320.15|320|6
1646284390000|2022-03-03 05:13:10|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|2
1646284400000|2022-03-03 05:13:20|||||||||1
1646284410000|2022-03-03 05:13:30|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|0
1646284430000|2022-03-03 05:13:50|320.2|320.05|320.15|320|320.2|320.05|320.15|320|5
1646284440000|2022-03-03 05:14:00|320.2|320.05|320.2|320.05|320.2|320.05|320.15|320.05|9
1646284480000|2022-03-03 05:14:40||320||320||320||320|1
1646284490000|2022-03-03 05:14:50||320.05||320||320.05||320|0
1646284500000|2022-03-03 05:15:00|320.15||320.15||320.15||320.15||0
1646284540000|2022-03-03 05:15:40|320.2|320.05|320.15|320|320.25|320.05|320.15|320|9
1646284580000|2022-03-03 05:16:20|||||||||3
1646284620000|2022-03-03 05:17:00|||||||||1
1646284630000|2022-03-03 05:17:10|320.2|320.05|320.25|320.05|320.25|320.05|320.2|320.05|3
1646284650000|2022-03-03 05:17:30|320.2||320.2||320.2||320.2||0
1646284660000|2022-03-03 05:17:40|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.05|3
1646284680000|2022-03-03 05:18:00|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|6
1646284690000|2022-03-03 05:18:10|320.25|320.1|320.2|320.05|320.25|320.1|320.2|320.05|15
1646284700000|2022-03-03 05:18:20|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.05|2
1646284740000|2022-03-03 05:19:00|||||||||1
1646284770000|2022-03-03 05:19:30|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|6
1646284780000|2022-03-03 05:19:40|||||||||3
1646284810000|2022-03-03 05:20:10|||||||||1
1646284840000|2022-03-03 05:20:40|||||||||1
1646284860000|2022-03-03 05:21:00|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|12
1646284870000|2022-03-03 05:21:10|||||||||11
1646284890000|2022-03-03 05:21:30|||||||||1
1646284910000|2022-03-03 05:21:50|||||||||1
1646284920000|2022-03-03 05:22:00|320.3|320.15|320.3|320.1|320.3|320.15|320.3|320.1|10
1646284930000|2022-03-03 05:22:10|320.35|320.15|320.3|320.15|320.35|320.15|320.3|320.1|5
1646284960000|2022-03-03 05:22:40|||||||||4
1646284970000|2022-03-03 05:22:50|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|8
1646284980000|2022-03-03 05:23:00|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|4
1646284990000|2022-03-03 05:23:10||320.2||320.25||320.25||320.2|3
1646285000000|2022-03-03 05:23:20|||||||||2
1646285020000|2022-03-03 05:23:40|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|10
1646285030000|2022-03-03 05:23:50|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|18
1646285040000|2022-03-03 05:24:00|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|5
1646285050000|2022-03-03 05:24:10|320.4|320.25|320.45|320.3|320.45|320.3|320.4|320.25|18
1646285060000|2022-03-03 05:24:20|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|6
1646285070000|2022-03-03 05:24:30|320.55|320.4|320.55|320.35|320.55|320.4|320.55|320.35|1
1646285080000|2022-03-03 05:24:40|320.5|320.4|320.5|320.35|320.55|320.4|320.5|320.35|5
1646285090000|2022-03-03 05:24:50|320.55|320.4|320.55|320.35|320.55|320.4|320.5|320.35|1
1646285110000|2022-03-03 05:25:10||320.4||320.4||320.4||320.4|1
1646285120000|2022-03-03 05:25:20|320.6|320.45|320.6|320.45|320.6|320.45|320.6|320.45|6
1646285140000|2022-03-03 05:25:40|||||||||22
1646285150000|2022-03-03 05:25:50||320.4||320.45||320.45||320.4|6
1646285160000|2022-03-03 05:26:00|||||||||9
1646285190000|2022-03-03 05:26:30|||||||||1
1646285210000|2022-03-03 05:26:50|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|11
1646285220000|2022-03-03 05:27:00|320.7||320.7||320.7||320.7||0
1646285230000|2022-03-03 05:27:10|320.65|320.55|320.65|320.5|320.65|320.55|320.65|320.45|15
1646285270000|2022-03-03 05:27:50|320.7|320.55|320.75|320.6|320.75|320.6|320.7|320.55|12
1646285280000|2022-03-03 05:28:00|320.8||320.8||320.8||320.8||1
1646285290000|2022-03-03 05:28:10|320.75|320.65|320.8|320.6|320.8|320.65|320.75|320.6|4
1646285300000|2022-03-03 05:28:20|320.75|320.65|320.85|320.65|320.85|320.65|320.75|320.65|3
1646285310000|2022-03-03 05:28:30|320.8||320.8||320.85||320.8||9
1646285320000|2022-03-03 05:28:40|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|16
1646285330000|2022-03-03 05:28:50|320.7|320.55|320.6|320.4|320.7|320.55|320.6|320.4|28
1646285340000|2022-03-03 05:29:00|320.55||320.55||320.6||320.55||1
1646285350000|2022-03-03 05:29:10|320.5|320.35|320.5|320.35|320.55|320.35|320.5|320.35|5
1646285400000|2022-03-03 05:30:00|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|8
1646285420000|2022-03-03 05:30:20||320.25||320.25||320.25||320.25|4
1646285430000|2022-03-03 05:30:30|320.55|320.3|320.55|320.35|320.55|320.35|320.55|320.3|14
1646285440000|2022-03-03 05:30:40|320.6|320.4|320.65|320.5|320.65|320.5|320.55|320.35|18
1646285450000|2022-03-03 05:30:50|320.7|320.55|320.7|320.5|320.7|320.55|320.7|320.5|0
1646285460000|2022-03-03 05:31:00|320.75|320.55|320.7|320.55|320.75|320.55|320.7|320.55|0
1646285480000|2022-03-03 05:31:20|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|1
1646285490000|2022-03-03 05:31:30|320.7|320.55|320.7|320.55|320.75|320.55|320.7|320.55|2
1646285500000|2022-03-03 05:31:40|||||||||5
1646285510000|2022-03-03 05:31:50|320.75||320.75||320.75||320.75||1
1646285520000|2022-03-03 05:32:00||320.6||320.6||320.6||320.6|1
1646285530000|2022-03-03 05:32:10|||||||||1
1646285540000|2022-03-03 05:32:20|||||||||4
1646285550000|2022-03-03 05:32:30||320.55||320.55||320.55||320.55|9
1646285560000|2022-03-03 05:32:40|320.7|320.5|320.7|320.55|320.7|320.55|320.7|320.5|1
1646285570000|2022-03-03 05:32:50|320.75||320.75||320.75||320.75||4
1646285580000|2022-03-03 05:33:00|320.8|320.6|320.8|320.65|320.8|320.65|320.8|320.6|0
1646285590000|2022-03-03 05:33:10|||||||||2
1646285610000|2022-03-03 05:33:30|||||||||1
1646285620000|2022-03-03 05:33:40|320.85||320.85||320.85||320.85||3
1646285640000|2022-03-03 05:34:00||320.7||320.7||320.7||320.7|4
1646285650000|2022-03-03 05:34:10|320.9|320.75|320.85|320.7|320.9|320.75|320.85|320.7|12
1646285680000|2022-03-03 05:34:40|||||||||2
1646285700000|2022-03-03 05:35:00|320.9|320.75|320.95|320.75|320.95|320.75|320.9|320.75|12
1646285710000|2022-03-03 05:35:10|321|320.8|321|320.8|321|320.8|320.95|320.8|11
1646285720000|2022-03-03 05:35:20|321.05|320.85|321.05|320.9|321.05|320.9|321.05|320.85|6
1646285730000|2022-03-03 05:35:30|321|320.85|321|320.85|321.05|320.85|321|320.85|12
1646285740000|2022-03-03 05:35:40|321.05|320.9|321.05|320.9|321.05|320.9|321.05|320.9|6
1646285750000|2022-03-03 05:35:50|||||||||22
1646285760000|2022-03-03 05:36:00|321.1|320.95|321.1|320.95|321.1|320.95|321.1|320.95|9
1646285770000|2022-03-03 05:36:10|||||||||7
1646285780000|2022-03-03 05:36:20|||||||||7
1646285790000|2022-03-03 05:36:30|321.15|321|321.15|321|321.15|321|321.15|321|10
1646285800000|2022-03-03 05:36:40|||||||||2
1646285810000|2022-03-03 05:36:50|321.2|321.05|321.2|321.05|321.2|321.05|321.2|321.05|7
1646285820000|2022-03-03 05:37:00|321.25|321.1|321.3|321.15|321.3|321.15|321.25|321.1|39
1646285830000|2022-03-03 05:37:10|321.25|321.1|321.1|320.95|321.25|321.1|321.1|320.95|47
1646285840000|2022-03-03 05:37:20|321.15||321.1||321.15||321.1||5
1646285850000|2022-03-03 05:37:30|321.05|320.9|321.05|320.9|321.05|320.9|321.05|320.9|2
1646285860000|2022-03-03 05:37:40|||||||||1
1646285870000|2022-03-03 05:37:50|||||||||13
1646285880000|2022-03-03 05:38:00|||||||||1
1646285890000|2022-03-03 05:38:10|||||||||1
1646285900000|2022-03-03 05:38:20|321.1||321.1||321.1||321.1||3
1646285910000|2022-03-03 05:38:30|321.15|320.95|321.15|321|321.2|321.05|321.15|320.95|9
1646285920000|2022-03-03 05:38:40|321.2|321.05|321.2|321.05|321.2|321.05|321.2|321.05|0
1646285930000|2022-03-03 05:38:50|321.15|321|321.15|320.95|321.15|321|321.15|320.95|8
1646285940000|2022-03-03 05:39:00|321.1||321.1||321.1||321.1||0
1646285960000|2022-03-03 05:39:20|321.15|321|321.15|320.95|321.15|321|321.15|320.95|3
1646285970000|2022-03-03 05:39:30||321||321||321||320.95|0
1646286000000|2022-03-03 05:40:00|321.2|321.05|321.2|321.05|321.2|321.05|321.2|321.05|8
1646286010000|2022-03-03 05:40:10|321.15|321|321.15|321|321.15|321|321.15|321|6
1646286030000|2022-03-03 05:40:30|321.1|320.95|321.1|320.95|321.1|320.95|321.1|320.95|3
1646286040000|2022-03-03 05:40:40|321.15|321|321.15|321|321.15|321|321.15|321|4
1646286070000|2022-03-03 05:41:10|321.2|321.05|321.2|321.05|321.2|321.05|321.2|321|9
1646286080000|2022-03-03 05:41:20|321.25||321.25||321.25||321.25||2
1646286090000|2022-03-03 05:41:30|321.2||321.2||321.2||321.2||0
1646286110000|2022-03-03 05:41:50|||||||||5
1646286120000|2022-03-03 05:42:00|321.25|320.95|321.15|320.95|321.25|320.95|321.1|320.95|26
1646286130000|2022-03-03 05:42:10|321.1||321.1||321.1||321.1||0
1646286160000|2022-03-03 05:42:40|||||||||2
1646286170000|2022-03-03 05:42:50|||||||||23
1646286180000|2022-03-03 05:43:00||320.9||320.95||320.95||320.9|10
1646286190000|2022-03-03 05:43:10|321.15|321|321.15|321|321.15|321|321.15|320.95|24
1646286230000|2022-03-03 05:43:50|321.2|321.05|321.2|321.05|321.2|321.05|321.2|321.05|13
1646286260000|2022-03-03 05:44:20|321.15|320.95|321.15|320.95|321.15|320.95|321.15|320.95|9
1646286270000|2022-03-03 05:44:30||321||320.95||321||320.95|2
1646286280000|2022-03-03 05:44:40||321||321||321||321|0
1646286300000|2022-03-03 05:45:00|321.1|320.95|321.1|320.95|321.1|320.95|321.1|320.95|5
1646286360000|2022-03-03 05:46:00|||||||||5
1646286370000|2022-03-03 05:46:10|||||||||1
1646286380000|2022-03-03 05:46:20|321.15|321|321.15|321|321.15|321|321.15|321|8
1646286390000|2022-03-03 05:46:30|||||||||1
1646286420000|2022-03-03 05:47:00|||||||||5
1646286480000|2022-03-03 05:48:00|||||||||3
1646286490000|2022-03-03 05:48:10|||||||||1
1646286510000|2022-03-03 05:48:30|||||||||5
1646286520000|2022-03-03 05:48:40|321.2|321.05|321.15|321|321.2|321.05|321.15|321|9
1646286530000|2022-03-03 05:48:50|321.1|320.95|321.1|320.95|321.1|320.95|321.1|320.95|4
1646286540000|2022-03-03 05:49:00||320.9||320.9||320.9||320.9|14
1646286560000|2022-03-03 05:49:20||320.95||320.95||320.95||320.9|0
1646286570000|2022-03-03 05:49:30|321.15|321|321.15|321|321.15|321|321.15|321|7
1646286580000|2022-03-03 05:49:40|321.1|320.95|321.15|321|321.15|321|321.1|320.95|10
1646286590000|2022-03-03 05:49:50|321.1|320.95|321.1|320.95|321.1|320.95|321.1|320.95|2
1646286600000|2022-03-03 05:50:00|321.05|320.9|321.05|320.9|321.05|320.95|321.05|320.9|3
1646286610000|2022-03-03 05:50:10|321|320.85|321.05|320.9|321.05|320.9|321|320.85|5
1646286620000|2022-03-03 05:50:20|321|320.85|321|320.85|321|320.85|321|320.85|0
1646286630000|2022-03-03 05:50:30|320.95|320.8|320.95|320.75|320.95|320.8|320.95|320.75|7
1646286640000|2022-03-03 05:50:40|320.9||320.9||320.9||320.9||1
1646286650000|2022-03-03 05:50:50|320.95|320.8|320.95|320.8|321|320.85|320.95|320.8|23
1646286690000|2022-03-03 05:51:30|||||||||3
1646286700000|2022-03-03 05:51:40|320.9|320.75|320.9|320.75|320.9|320.75|320.9|320.75|7
1646286710000|2022-03-03 05:51:50|320.85|320.7|320.9|320.75|320.9|320.75|320.85|320.7|9
1646286720000|2022-03-03 05:52:00|320.85|320.7|320.85|320.7|320.9|320.7|320.85|320.7|2
1646286750000|2022-03-03 05:52:30|320.9|320.75|320.9|320.75|320.9|320.75|320.9|320.75|6
1646286780000|2022-03-03 05:53:00|||||||||2
1646286790000|2022-03-03 05:53:10|321|320.8|320.95|320.75|321|320.8|320.9|320.75|12
1646286800000|2022-03-03 05:53:20|320.9||320.95||320.95||320.9||0
1646286810000|2022-03-03 05:53:30|320.9||320.9||320.9||320.9||0
1646286820000|2022-03-03 05:53:40|320.95|320.8|320.95|320.8|320.95|320.8|320.95|320.8|3
1646286830000|2022-03-03 05:53:50||320.75||320.8||320.8||320.75|0
1646286840000|2022-03-03 05:54:00|321|320.85|321|320.8|321|320.85|321|320.8|1
1646286850000|2022-03-03 05:54:10||320.85||320.85||320.85||320.85|0
1646286870000|2022-03-03 05:54:30|321.05||321.05||321.05||321.05||5
1646286880000|2022-03-03 05:54:40|321|320.9|321.05|320.85|321.1|320.95|321|320.85|15
1646286890000|2022-03-03 05:54:50|321||321||321||321||0
1646286910000|2022-03-03 05:55:10|321.05|320.9|321.05|320.9|321.05|320.9|321.05|320.9|3
1646286920000|2022-03-03 05:55:20|||||||||1
1646286930000|2022-03-03 05:55:30|||||||||1
1646286940000|2022-03-03 05:55:40|||||||||1
1646286950000|2022-03-03 05:55:50|||||||||2
1646286960000|2022-03-03 05:56:00|321.1|320.95|321.1|320.95|321.15|320.95|321.05|320.95|12
1646286990000|2022-03-03 05:56:30|321.15|321|321.15|321|321.15|321|321.15|321|1
1646287010000|2022-03-03 05:56:50|321.1|320.95|321.1|320.95|321.1|320.95|321.1|320.95|7
1646287020000|2022-03-03 05:57:00|321.05|320.9|321.1|320.95|321.1|320.95|321.05|320.85|15
1646287030000|2022-03-03 05:57:10||320.9||320.9||320.95||320.9|1
1646287040000|2022-03-03 05:57:20||320.95||320.95||320.95||320.95|0
1646287060000|2022-03-03 05:57:40|321.15|321|321.15|320.95|321.15|321|321.1|320.95|12
1646287070000|2022-03-03 05:57:50|321.1||321.1||321.1||321.1||5
1646287080000|2022-03-03 05:58:00|321.05|320.9|321.05|320.9|321.05|320.9|321.05|320.9|2
1646287090000|2022-03-03 05:58:10||320.85||320.85||320.85||320.85|0
1646287100000|2022-03-03 05:58:20||320.9||320.9||320.9||320.9|0
1646287140000|2022-03-03 05:59:00|321|320.85|321|320.85|321|320.85|321|320.85|9
1646287150000|2022-03-03 05:59:10|320.95|320.8|321|320.85|321|320.85|320.95|320.8|6
1646287170000|2022-03-03 05:59:30|320.95|320.8|320.95|320.8|320.95|320.8|320.95|320.8|5
1646287180000|2022-03-03 05:59:40|320.9|320.75|320.95|320.75|320.95|320.8|320.9|320.75|1
1646287190000|2022-03-03 05:59:50|320.9|320.8|320.95|320.75|320.95|320.8|320.9|320.75|1
1646287200000|2022-03-03 06:00:00||320.8||320.8||320.8||320.8|2
1646287250000|2022-03-03 06:00:50|321|320.85|321|320.85|321|320.85|321|320.85|8
1646287260000|2022-03-03 06:01:00|||||||||1
1646287270000|2022-03-03 06:01:10|321.05|320.9|321|320.85|321.05|320.9|321|320.85|15
1646287280000|2022-03-03 06:01:20||320.8||320.8||320.85||320.8|3
1646287290000|2022-03-03 06:01:30|321.05|320.85|321.05|320.9|321.05|320.9|321.05|320.8|6
1646287300000|2022-03-03 06:01:40|321|320.85|321|320.8|321|320.85|320.95|320.8|7
1646287310000|2022-03-03 06:01:50|320.95||320.95||321||320.95||0
1646287320000|2022-03-03 06:02:00|321||321||321||320.95||1
1646287330000|2022-03-03 06:02:10|320.95|320.85|321|320.8|321|320.85|320.95|320.8|1
1646287340000|2022-03-03 06:02:20||320.85||320.85||320.85||320.85|0
1646287360000|2022-03-03 06:02:40|321.05||321.05||321.05||321.05||0
1646287370000|2022-03-03 06:02:50|321.1|320.9|321.05|320.9|321.1|320.95|321.05|320.9|5
1646287380000|2022-03-03 06:03:00|||||||||2
1646287390000|2022-03-03 06:03:10|||||||||5
1646287410000|2022-03-03 06:03:30|321.1|320.95|321.1|320.95|321.1|320.95|321.1|320.95|3
1646287420000|2022-03-03 06:03:40|||||||||1
1646287440000|2022-03-03 06:04:00|||||||||2
1646287450000|2022-03-03 06:04:10|321.05|320.9|321.1|320.95|321.1|320.95|321.05|320.9|12
1646287460000|2022-03-03 06:04:20|321.15|321|321.15|321|321.15|321|321.15|321|19
1646287470000|2022-03-03 06:04:30|321.2|321.05|321.15|321|321.2|321.05|321.15|320.95|6
1646287480000|2022-03-03 06:04:40|321.1|320.95|321.15|320.95|321.15|321|321.1|320.95|0
1646287490000|2022-03-03 06:04:50|321.1|321|321.15|321|321.15|321|321.1|321|1
1646287500000|2022-03-03 06:05:00|321.1|320.95|321.05|320.9|321.1|320.95|321.05|320.9|14
1646287520000|2022-03-03 06:05:20|321|320.85|321|320.85|321|320.85|321|320.85|6
1646287530000|2022-03-03 06:05:30|320.95|320.8|320.95|320.8|321|320.8|320.95|320.8|6
1646287540000|2022-03-03 06:05:40||320.75||320.75||320.75||320.75|0
1646287550000|2022-03-03 06:05:50|320.9|320.7|320.9|320.75|320.9|320.75|320.9|320.7|2
1646287560000|2022-03-03 06:06:00|320.95|320.8|320.95|320.8|320.95|320.8|320.95|320.8|6
1646287590000|2022-03-03 06:06:30|321|320.85|321|320.85|321|320.85|321|320.8|6
1646287600000|2022-03-03 06:06:40|||||||||7
1646287620000|2022-03-03 06:07:00|321.05|320.9|321.05|320.9|321.05|320.9|321.05|320.9|1
1646287640000|2022-03-03 06:07:20|||||||||1
1646287650000|2022-03-03 06:07:30|321|320.8|320.95|320.8|321|320.85|320.95|320.8|10
1646287680000|2022-03-03 06:08:00|321|320.85|320.95|320.8|321|320.85|320.95|320.8|8
1646287700000|2022-03-03 06:08:20||320.75||320.75||320.75||320.75|3
1646287710000|2022-03-03 06:08:30||320.8||320.75||320.8||320.75|0
1646287720000|2022-03-03 06:08:40||320.8||320.8||320.8||320.75|0
1646287740000|2022-03-03 06:09:00|321|320.85|321|320.85|321.05|320.85|321|320.85|9
1646287750000|2022-03-03 06:09:10|321.05|320.9|321|320.8|321.05|320.9|321|320.8|8
1646287760000|2022-03-03 06:09:20|321.05|320.85|321.05|320.85|321.05|320.85|321.05|320.85|0
1646287770000|2022-03-03 06:09:30|321|320.8|321|320.8|321|320.8|321|320.8|0
1646287780000|2022-03-03 06:09:40|320.95|320.85|320.95|320.75|320.95|320.85|320.95|320.75|0
1646287790000|2022-03-03 06:09:50||320.8||320.8||320.8||320.75|0
1646287850000|2022-03-03 06:10:50|321|320.85|320.95|320.8|321.05|320.9|320.95|320.8|20
1646287860000|2022-03-03 06:11:00||320.75||320.8||320.8||320.75|0
1646287890000|2022-03-03 06:11:30|321||321||321||321||7
1646287900000|2022-03-03 06:11:40|320.95||320.95||321||320.95||0
1646287920000|2022-03-03 06:12:00|321|320.85|321|320.85|321|320.85|321|320.85|8
1646287950000|2022-03-03 06:12:30|321.05|320.9|321.05|320.9|321.05|320.9|321.05|320.9|7
1646287960000|2022-03-03 06:12:40|321|320.85|321|320.85|321|320.85|321|320.85|22
1646287970000|2022-03-03 06:12:50|320.95|320.8|320.95|320.8|320.95|320.8|320.95|320.8|0
1646287980000|2022-03-03 06:13:00|320.9|320.75|320.9|320.75|320.9|320.75|320.85|320.7|30
1646287990000|2022-03-03 06:13:10|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|1
1646288000000|2022-03-03 06:13:20|320.9||320.85||320.9||320.85||2
1646288010000|2022-03-03 06:13:30|320.9|320.75|320.9|320.75|320.9|320.75|320.9|320.7|5
1646288020000|2022-03-03 06:13:40|320.95|320.8|320.95|320.8|320.95|320.8|320.95|320.8|11
1646288040000|2022-03-03 06:14:00|321|320.85|320.95|320.8|321|320.85|320.95|320.8|7
1646288070000|2022-03-03 06:14:30|321|320.85|320.95|320.8|321|320.85|320.95|320.8|15
1646288080000|2022-03-03 06:14:40|321|320.85|320.95|320.8|321|320.85|320.95|320.8|12
1646288090000|2022-03-03 06:14:50|321||320.95||321||320.95||2
1646288100000|2022-03-03 06:15:00|321||320.95||321||320.95||1
1646288110000|2022-03-03 06:15:10|321|320.85|321.05|320.85|321.05|320.9|321|320.85|14
1646288120000|2022-03-03 06:15:20|321|320.9|321|320.85|321|320.9|321|320.85|5
1646288130000|2022-03-03 06:15:30|320.95|320.8|320.95|320.8|320.95|320.8|320.95|320.8|2
1646288140000|2022-03-03 06:15:40|320.9|320.75|320.95|320.8|320.95|320.8|320.9|320.75|4
1646288150000|2022-03-03 06:15:50|320.9|320.75|320.95|320.8|320.95|320.8|320.9|320.75|6
1646288160000|2022-03-03 06:16:00||320.75||320.8||320.8||320.75|1
1646288170000|2022-03-03 06:16:10|320.9|320.75|320.95|320.75|320.95|320.8|320.9|320.75|6
1646288180000|2022-03-03 06:16:20|320.9||320.9||320.9||320.9||0
1646288190000|2022-03-03 06:16:30|320.95|320.8|320.95|320.75|320.95|320.8|320.95|320.75|6
1646288200000|2022-03-03 06:16:40||320.8||320.8||320.8||320.8|0
1646288240000|2022-03-03 06:17:20|321||320.95||321||320.95||4
1646288280000|2022-03-03 06:18:00|||||||||4
1646288290000|2022-03-03 06:18:10|320.85|320.65|320.8|320.65|320.85|320.7|320.8|320.65|13
1646288300000|2022-03-03 06:18:20|320.75|320.6|320.8|320.6|320.8|320.65|320.75|320.6|12
1646288310000|2022-03-03 06:18:30||320.65||320.65||320.65||320.65|0
1646288320000|2022-03-03 06:18:40|||||||||2
1646288340000|2022-03-03 06:19:00|||||||||4
1646288360000|2022-03-03 06:19:20|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|15
1646288370000|2022-03-03 06:19:30|320.9|320.75|320.85|320.7|320.9|320.75|320.85|320.7|10
1646288390000|2022-03-03 06:19:50||320.65||320.65||320.65||320.65|2
1646288410000|2022-03-03 06:20:10|320.8||320.8||320.8||320.8||0
1646288440000|2022-03-03 06:20:40|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|5
1646288450000|2022-03-03 06:20:50|320.8|320.65|320.8|320.65|320.85|320.65|320.8|320.65|8
1646288470000|2022-03-03 06:21:10|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|3
1646288520000|2022-03-03 06:22:00|||||||||3
1646288540000|2022-03-03 06:22:20|||||||||3
1646288550000|2022-03-03 06:22:30|320.9||320.9||320.9||320.9||11
1646288560000|2022-03-03 06:22:40|320.85||320.85||320.9||320.85||1
1646288590000|2022-03-03 06:23:10|320.9|320.75|320.85|320.7|320.9|320.75|320.85|320.65|23
1646288620000|2022-03-03 06:23:40|320.8|320.65|320.8|320.65|320.8|320.65|320.8|320.65|4
1646288650000|2022-03-03 06:24:10|||||||||1
1646288680000|2022-03-03 06:24:40|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|9
1646288690000|2022-03-03 06:24:50|||||||||1
1646288700000|2022-03-03 06:25:00|320.9|320.75|320.9|320.75|320.95|320.75|320.9|320.75|13
1646288720000|2022-03-03 06:25:20|||||||||1
1646288740000|2022-03-03 06:25:40|320.85|320.7|320.85|320.65|320.85|320.7|320.85|320.65|9
1646288750000|2022-03-03 06:25:50|320.8|320.7|320.85|320.7|320.85|320.7|320.8|320.65|1
1646288760000|2022-03-03 06:26:00||320.65||320.7||320.7||320.65|0
1646288800000|2022-03-03 06:26:40||320.65||320.7||320.7||320.65|11
1646288860000|2022-03-03 06:27:40|320.75|320.6|320.8|320.6|320.8|320.65|320.75|320.6|23
1646288870000|2022-03-03 06:27:50|320.75|320.65|320.75|320.6|320.8|320.65|320.75|320.6|2
1646288880000|2022-03-03 06:28:00|320.8||320.75||320.8||320.75||0
1646288910000|2022-03-03 06:28:30|320.8|320.65|320.8|320.65|320.85|320.65|320.8|320.65|11
1646288920000|2022-03-03 06:28:40|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|2
1646288950000|2022-03-03 06:29:10|320.9|320.75|320.85|320.7|320.9|320.75|320.85|320.7|7
1646288970000|2022-03-03 06:29:30|320.9|320.75|320.85|320.7|320.9|320.75|320.85|320.7|9
1646288980000|2022-03-03 06:29:40|320.9||320.85||320.9||320.85||0
1646289000000|2022-03-03 06:30:00|320.9|320.75|320.85|320.7|320.9|320.75|320.85|320.7|5
1646289010000|2022-03-03 06:30:10|320.9|320.75|320.9|320.7|320.9|320.75|320.85|320.7|1
1646289020000|2022-03-03 06:30:20|320.95|320.75|320.95|320.75|320.95|320.75|320.9|320.75|1
1646289030000|2022-03-03 06:30:30|320.9|320.8|320.9|320.75|320.95|320.8|320.9|320.75|2
1646289040000|2022-03-03 06:30:40|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|8
1646289050000|2022-03-03 06:30:50|320.8|320.65|320.85|320.65|320.85|320.7|320.8|320.65|14
1646289060000|2022-03-03 06:31:00|320.8|320.7|320.9|320.75|320.9|320.75|320.8|320.7|4
1646289070000|2022-03-03 06:31:10|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|4
1646289080000|2022-03-03 06:31:20|320.8|320.65|320.85|320.65|320.85|320.65|320.8|320.65|13
1646289100000|2022-03-03 06:31:40||320.7||320.65||320.7||320.65|0
1646289110000|2022-03-03 06:31:50||320.7||320.7||320.7||320.65|2
1646289130000|2022-03-03 06:32:10|||||||||1
1646289140000|2022-03-03 06:32:20|||||||||2
1646289170000|2022-03-03 06:32:50|320.9|320.75|320.9|320.75|320.9|320.75|320.9|320.75|6
1646289180000|2022-03-03 06:33:00|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.65|7
1646289190000|2022-03-03 06:33:10||320.65||320.7||320.7||320.65|0
1646289200000|2022-03-03 06:33:20||320.65||320.65||320.7||320.65|0
1646289210000|2022-03-03 06:33:30||320.7||320.7||320.7||320.65|0
1646289220000|2022-03-03 06:33:40||320.65||320.7||320.7||320.65|0
1646289240000|2022-03-03 06:34:00|320.9|320.75|320.85|320.7|320.9|320.75|320.85|320.7|3
1646289250000|2022-03-03 06:34:10|320.9|320.75|320.9|320.75|320.9|320.75|320.9|320.75|1
1646289280000|2022-03-03 06:34:40|||||||||1
1646289290000|2022-03-03 06:34:50|||||||||2
1646289320000|2022-03-03 06:35:20|320.95|320.8|320.9|320.75|320.95|320.8|320.9|320.7|18
1646289330000|2022-03-03 06:35:30|||||||||1
1646289350000|2022-03-03 06:35:50|320.95|320.8|320.9|320.75|320.95|320.8|320.9|320.75|2
1646289360000|2022-03-03 06:36:00|||||||||1
1646289370000|2022-03-03 06:36:10|||||||||2
1646289380000|2022-03-03 06:36:20|320.95|320.8|320.95|320.8|321|320.85|320.95|320.8|20
1646289410000|2022-03-03 06:36:50|321|320.85|320.95|320.8|321|320.85|320.95|320.8|12
1646289430000|2022-03-03 06:37:10|||||||||1
1646289450000|2022-03-03 06:37:30||320.75||320.75||320.75||320.75|3
1646289460000|2022-03-03 06:37:40|321|320.8|321.05|320.85|321.05|320.9|321|320.8|11
1646289470000|2022-03-03 06:37:50||320.9||320.85||320.9||320.85|1
1646289480000|2022-03-03 06:38:00|321|320.9|321|320.85|321|320.9|321|320.85|1
1646289500000|2022-03-03 06:38:20|321.05||321||321.05||321||1
1646289520000|2022-03-03 06:38:40|320.95|320.8|321|320.85|321|320.85|320.95|320.8|10
1646289540000|2022-03-03 06:39:00|321.05|320.9|321.05|320.9|321.05|320.9|321|320.9|8
1646289560000|2022-03-03 06:39:20|321.1||321.1||321.1||321.1||1
1646289570000|2022-03-03 06:39:30||320.95||320.95||320.95||320.95|0
1646289600000|2022-03-03 06:40:00|321.05|320.9|321.05|320.9|321.05|320.9|321.05|320.9|9
1646289610000|2022-03-03 06:40:10|321|320.85|321.05|320.85|321.05|320.85|321|320.85|3
1646289620000|2022-03-03 06:40:20||320.9||320.9||320.9||320.85|1
1646289640000|2022-03-03 06:40:40|321|320.85|321|320.85|321|320.85|321|320.85|5
1646289670000|2022-03-03 06:41:10|||||||||2
1646289690000|2022-03-03 06:41:30|320.95|320.8|321|320.8|321|320.8|320.95|320.8|10
1646289700000|2022-03-03 06:41:40|320.95||320.95||320.95||320.95||0
1646289720000|2022-03-03 06:42:00|||||||||1
1646289750000|2022-03-03 06:42:30|321||320.95||321||320.95||15
1646289770000|2022-03-03 06:42:50|321|320.85|321|320.85|321|320.85|321|320.85|9
1646289780000|2022-03-03 06:43:00|321.05||321||321.05||321||7
1646289810000|2022-03-03 06:43:30|||||||||2
1646289830000|2022-03-03 06:43:50|321.05||321.05||321.05||321.05||8
1646289840000|2022-03-03 06:44:00|321||321||321.05||321||0
1646289860000|2022-03-03 06:44:20|320.9|320.8|320.85|320.65|320.9|320.8|320.85|320.65|13
1646289870000|2022-03-03 06:44:30||320.7||320.7||320.7||320.65|0
1646289910000|2022-03-03 06:45:10|320.8|320.65|320.8|320.65|320.8|320.65|320.8|320.65|6
1646289930000|2022-03-03 06:45:30|320.9|320.7|320.9|320.7|320.9|320.7|320.9|320.7|6
1646289940000|2022-03-03 06:45:40|320.85|320.75|320.85|320.7|320.85|320.75|320.85|320.7|5
1646289970000|2022-03-03 06:46:10|320.9|320.75|320.9|320.75|320.9|320.75|320.9|320.7|1
1646289980000|2022-03-03 06:46:20|320.95|320.8|320.95|320.8|321|320.8|320.9|320.8|2
1646290000000|2022-03-03 06:46:40|321||321||321||321||7
1646290010000|2022-03-03 06:46:50|320.95||320.95||321||320.95||4
1646290070000|2022-03-03 06:47:50|320.9|320.75|320.9|320.75|320.9|320.75|320.9|320.75|8
1646290080000|2022-03-03 06:48:00|320.95|320.8|320.95|320.8|320.95|320.8|320.95|320.8|8
1646290110000|2022-03-03 06:48:30|321|320.85|321|320.85|321|320.85|320.95|320.85|6
1646290120000|2022-03-03 06:48:40|||||||||1
1646290130000|2022-03-03 06:48:50|320.95|320.8|321|320.8|321|320.85|320.95|320.8|3
1646290140000|2022-03-03 06:49:00||320.85||320.85||320.85||320.85|0
1646290150000|2022-03-03 06:49:10||320.8||320.8||320.8||320.8|8
1646290160000|2022-03-03 06:49:20||320.85||320.8||320.85||320.8|0
1646290180000|2022-03-03 06:49:40|320.95||320.95||321||320.95||3
1646290200000|2022-03-03 06:50:00|321.05|320.85|321.05|320.9|321.05|320.9|321.05|320.85|11
1646290220000|2022-03-03 06:50:20|||||||||1
1646290230000|2022-03-03 06:50:30|||||||||5
1646290250000|2022-03-03 06:50:50|||||||||5
1646290260000|2022-03-03 06:51:00|321.1|320.95|321.1|320.95|321.1|320.95|321.1|320.95|4
1646290270000|2022-03-03 06:51:10|||||||||5
1646290290000|2022-03-03 06:51:30|321.15|321|321.15|321|321.15|321|321.15|321|7
1646290310000|2022-03-03 06:51:50|321.2||321.2||321.2||321.15||3
1646290320000|2022-03-03 06:52:00|321.15|321.05|321.15|321|321.15|321.05|321.15|321|1
1646290330000|2022-03-03 06:52:10|321.2|321.05|321.2|321.05|321.2|321.05|321.2|321.05|3
1646290340000|2022-03-03 06:52:20|||||||||1
1646290360000|2022-03-03 06:52:40|321.25|321.1|321.25|321.1|321.25|321.1|321.25|321.1|5
1646290370000|2022-03-03 06:52:50|321.2|321.05|321.25|321.1|321.3|321.15|321.2|321.05|25
1646290380000|2022-03-03 06:53:00|321.3||321.25||321.3||321.25||9
1646290420000|2022-03-03 06:53:40|321.3|321.15|321.3|321.15|321.3|321.15|321.3|321.1|11
1646290450000|2022-03-03 06:54:10|321.25|321.1|321.25|321.1|321.25|321.1|321.25|321.1|8
1646290480000|2022-03-03 06:54:40|||||||||3
1646290500000|2022-03-03 06:55:00|||||||||2
1646290510000|2022-03-03 06:55:10|||||||||1
1646290520000|2022-03-03 06:55:20|321.3|321.15|321.3|321.15|321.3|321.15|321.3|321.15|11
1646290530000|2022-03-03 06:55:30|321.2|321.1|321.2|321.05|321.2|321.1|321.2|321.05|11
1646290560000|2022-03-03 06:56:00|321.15|321|321.15|321|321.15|321|321.15|321|5
1646290580000|2022-03-03 06:56:20|321.2|321.05|321.25|321.05|321.25|321.1|321.2|321.05|17
1646290590000|2022-03-03 06:56:30||321.1||321.05||321.1||321.05|0
1646290600000|2022-03-03 06:56:40|321.2|321.1|321.2|321.05|321.2|321.1|321.2|321|5
1646290610000|2022-03-03 06:56:50|||||||||2
1646290630000|2022-03-03 06:57:10|321.15|321|321.15|321|321.15|321|321.15|321|5
1646290640000|2022-03-03 06:57:20|321.2|321.05|321.2|321.05|321.2|321.05|321.2|321.05|3
1646290650000|2022-03-03 06:57:30|||||||||1
1646290700000|2022-03-03 06:58:20|321.25|321.1|321.25|321.1|321.25|321.1|321.25|321.1|8
1646290710000|2022-03-03 06:58:30|321.3|321.15|321.35|321.15|321.35|321.15|321.3|321.15|7
1646290720000|2022-03-03 06:58:40|321.25|321.1|321.25|321.1|321.3|321.1|321.25|321.1|7
1646290780000|2022-03-03 06:59:40|||||||||1
1646290790000|2022-03-03 06:59:50|||||||||3
1646290800000|2022-03-03 07:00:00|321.2|321.05|321.15|321|321.2|321.05|321.15|321|10
1646290810000|2022-03-03 07:00:10|321.1|320.95|321.1|320.95|321.1|320.95|321.1|320.95|4
1646290820000|2022-03-03 07:00:20|321.05|320.9|321.05|320.9|321.05|320.9|321.05|320.9|7
1646290830000|2022-03-03 07:00:30|321|320.85|321|320.85|321|320.85|321|320.85|4
1646290840000|2022-03-03 07:00:40|320.95|320.8|321|320.8|321|320.8|320.95|320.8|10
1646290850000|2022-03-03 07:00:50||320.85||320.85||320.85||320.85|1
1646290860000|2022-03-03 07:01:00|321.05|320.9|321.1|320.95|321.1|320.95|321.05|320.9|8
1646290870000|2022-03-03 07:01:10|321.15|321|321.1|320.95|321.15|321|321.1|320.95|11
1646290880000|2022-03-03 07:01:20|321.15|321|321.1|320.95|321.15|321|321.1|320.95|2
1646290900000|2022-03-03 07:01:40|321.05|320.9|321|320.85|321.05|320.9|321|320.85|3
1646290910000|2022-03-03 07:01:50||320.8||320.85||320.85||320.8|3
1646290920000|2022-03-03 07:02:00|321.05|320.8|321|320.85|321.05|320.9|321|320.8|9
1646290930000|2022-03-03 07:02:10|320.95|320.8|320.95|320.75|320.95|320.8|320.95|320.75|2
1646290940000|2022-03-03 07:02:20|320.9|320.7|320.9|320.75|320.9|320.75|320.9|320.7|0
1646290950000|2022-03-03 07:02:30|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|1
1646290960000|2022-03-03 07:02:40|320.8|320.65|320.8|320.65|320.8|320.65|320.8|320.65|1
1646290980000|2022-03-03 07:03:00|320.85|320.7|320.85|320.65|320.9|320.7|320.85|320.65|13
1646290990000|2022-03-03 07:03:10|320.8||320.85||320.85||320.8||1
1646291000000|2022-03-03 07:03:20|320.8||320.8||320.85||320.8||0
1646291030000|2022-03-03 07:03:50|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|16
1646291040000|2022-03-03 07:04:00|||||||||12
1646291050000|2022-03-03 07:04:10|320.8||320.8||320.8||320.8||11
1646291060000|2022-03-03 07:04:20||320.65||320.65||320.65||320.6|4
1646291070000|2022-03-03 07:04:30|||||||||2
1646291080000|2022-03-03 07:04:40|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|1
1646291090000|2022-03-03 07:04:50|320.7|320.55|320.75|320.6|320.75|320.6|320.7|320.55|19
1646291100000|2022-03-03 07:05:00|320.8|320.55|320.75|320.6|320.8|320.6|320.75|320.55|10
1646291120000|2022-03-03 07:05:20|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|9
1646291130000|2022-03-03 07:05:30|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|9
1646291140000|2022-03-03 07:05:40|320.6|320.45|320.65|320.5|320.65|320.5|320.6|320.45|5
1646291160000|2022-03-03 07:06:00|320.6|320.45|320.65|320.5|320.65|320.5|320.6|320.45|3
1646291170000|2022-03-03 07:06:10|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|40
1646291180000|2022-03-03 07:06:20||320.55||320.6||320.6||320.55|0
1646291220000|2022-03-03 07:07:00|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|1
1646291240000|2022-03-03 07:07:20|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|9
1646291260000|2022-03-03 07:07:40||320.55||320.6||320.6||320.55|1
1646291310000|2022-03-03 07:08:30|||||||||1
1646291330000|2022-03-03 07:08:50||320.55||320.55||320.55||320.55|2
1646291340000|2022-03-03 07:09:00|320.7||320.7||320.7||320.7||1
1646291360000|2022-03-03 07:09:20|||||||||3
1646291370000|2022-03-03 07:09:30||320.5||320.5||320.5||320.5|2
1646291380000|2022-03-03 07:09:40|320.65|320.55|320.65|320.5|320.65|320.55|320.65|320.5|1
1646291430000|2022-03-03 07:10:30|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|16
1646291440000|2022-03-03 07:10:40|320.75|320.6|320.7|320.55|320.75|320.6|320.7|320.55|23
1646291450000|2022-03-03 07:10:50|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|4
1646291460000|2022-03-03 07:11:00|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|5
1646291470000|2022-03-03 07:11:10|320.65|320.5|320.7|320.5|320.7|320.55|320.65|320.5|4
1646291480000|2022-03-03 07:11:20|320.75|320.55|320.7|320.55|320.75|320.55|320.7|320.5|13
1646291490000|2022-03-03 07:11:30|||||||||3
1646291500000|2022-03-03 07:11:40|320.75|320.5|320.7|320.55|320.75|320.55|320.7|320.5|12
1646291510000|2022-03-03 07:11:50|320.65|320.5|320.7|320.55|320.7|320.55|320.65|320.5|12
1646291520000|2022-03-03 07:12:00|320.75|320.6|320.8|320.6|320.8|320.65|320.75|320.6|19
1646291530000|2022-03-03 07:12:10|320.75|320.55|320.75|320.55|320.75|320.6|320.7|320.55|5
1646291550000|2022-03-03 07:12:30||320.6||320.6||320.6||320.55|0
1646291560000|2022-03-03 07:12:40||320.55||320.6||320.6||320.55|0
1646291570000|2022-03-03 07:12:50||320.55||320.55||320.6||320.55|2
1646291580000|2022-03-03 07:13:00||320.6||320.6||320.6||320.55|1
1646291620000|2022-03-03 07:13:40|320.7|320.55|320.65|320.5|320.7|320.55|320.65|320.5|8
1646291640000|2022-03-03 07:14:00|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|11
1646291660000|2022-03-03 07:14:20||320.5||320.5||320.5||320.5|1
1646291670000|2022-03-03 07:14:30||320.55||320.55||320.55||320.5|1
1646291690000|2022-03-03 07:14:50||320.5||320.55||320.55||320.5|0
1646291710000|2022-03-03 07:15:10|||||||||1
1646291730000|2022-03-03 07:15:30|320.75|320.5|320.8|320.6|320.8|320.65|320.75|320.5|18
1646291740000|2022-03-03 07:15:40|320.75|320.55|320.7|320.55|320.75|320.55|320.7|320.55|17
1646291750000|2022-03-03 07:15:50|||||||||6
1646291760000|2022-03-03 07:16:00|||||||||1
1646291770000|2022-03-03 07:16:10|320.75|320.6|320.7|320.55|320.75|320.6|320.7|320.55|6
1646291790000|2022-03-03 07:16:30||320.5||320.55||320.55||320.5|12
1646291800000|2022-03-03 07:16:40|||||||||1
1646291820000|2022-03-03 07:17:00|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.55|7
1646291830000|2022-03-03 07:17:10|320.8|320.65|320.75|320.6|320.8|320.65|320.75|320.6|13
1646291840000|2022-03-03 07:17:20|||||||||2
1646291870000|2022-03-03 07:17:50|||||||||3
1646291900000|2022-03-03 07:18:20|||||||||1
1646291940000|2022-03-03 07:19:00|||||||||1
1646291960000|2022-03-03 07:19:20|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|13
1646291980000|2022-03-03 07:19:40|||||||||2
1646291990000|2022-03-03 07:19:50|320.8|320.65|320.8|320.65|320.8|320.65|320.8|320.65|3
1646292020000|2022-03-03 07:20:20|320.85|320.7|320.85|320.7|320.85|320.7|320.85|320.7|4
1646292070000|2022-03-03 07:21:10|||||||||4
1646292090000|2022-03-03 07:21:30|||||||||1
1646292100000|2022-03-03 07:21:40|||||||||1
1646292120000|2022-03-03 07:22:00|320.9|320.75|320.85|320.7|320.9|320.75|320.85|320.7|28
1646292130000|2022-03-03 07:22:10|320.8|320.65|320.85|320.65|320.85|320.7|320.8|320.65|11
1646292140000|2022-03-03 07:22:20|320.8|320.6|320.8|320.6|320.8|320.65|320.8|320.6|2
1646292160000|2022-03-03 07:22:40||320.65||320.6||320.65||320.6|0
1646292180000|2022-03-03 07:23:00|320.75|320.55|320.7|320.55|320.75|320.55|320.7|320.55|6
1646292190000|2022-03-03 07:23:10|320.75|320.6|320.75|320.6|320.75|320.6|320.75|320.6|5
1646292210000|2022-03-03 07:23:30|320.7|320.55|320.7|320.55|320.7|320.55|320.7|320.55|2
1646292220000|2022-03-03 07:23:40|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.5|2
1646292230000|2022-03-03 07:23:50|||||||||1
1646292240000|2022-03-03 07:24:00||320.45||320.5||320.5||320.45|2
1646292250000|2022-03-03 07:24:10|320.6|320.45|320.65|320.5|320.65|320.5|320.6|320.45|15
1646292270000|2022-03-03 07:24:30|||||||||5
1646292290000|2022-03-03 07:24:50|320.6|320.45|320.65|320.5|320.65|320.5|320.6|320.45|8
1646292300000|2022-03-03 07:25:00|320.6|320.45|320.6|320.45|320.6|320.45|320.6|320.45|2
1646292310000|2022-03-03 07:25:10|||||||||1
1646292320000|2022-03-03 07:25:20|||||||||1
1646292330000|2022-03-03 07:25:30|320.65||320.6||320.65||320.6||29
1646292340000|2022-03-03 07:25:40|320.65|320.5|320.65|320.5|320.65|320.5|320.6|320.5|15
1646292350000|2022-03-03 07:25:50|320.7|320.45|320.65|320.5|320.7|320.5|320.65|320.45|20
1646292360000|2022-03-03 07:26:00|320.6|320.45|320.6|320.45|320.6|320.45|320.6|320.45|2
1646292370000|2022-03-03 07:26:10|320.65|320.5|320.65|320.5|320.65|320.5|320.65|320.45|2
1646292380000|2022-03-03 07:26:20||320.45||320.5||320.5||320.45|0
1646292390000|2022-03-03 07:26:30|320.7|320.55|320.7|320.55|320.7|320.55|320.65|320.55|7
1646292400000|2022-03-03 07:26:40|320.75|320.6|320.75|320.55|320.75|320.6|320.75|320.55|10
1646292410000|2022-03-03 07:26:50|320.7|320.5|320.65|320.5|320.7|320.55|320.65|320.5|0
1646292430000|2022-03-03 07:27:10|320.6|320.45|320.55|320.4|320.6|320.45|320.55|320.4|7
1646292440000|2022-03-03 07:27:20|320.5|320.35|320.55|320.4|320.55|320.4|320.5|320.35|16
1646292470000|2022-03-03 07:27:50|||||||||1
1646292480000|2022-03-03 07:28:00|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|1
1646292500000|2022-03-03 07:28:20|320.45|320.3|320.4|320.25|320.45|320.3|320.4|320.25|8
1646292510000|2022-03-03 07:28:30||320.2||320.25||320.25||320.2|7
1646292520000|2022-03-03 07:28:40|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|11
1646292530000|2022-03-03 07:28:50|320.4|320.25|320.4|320.2|320.4|320.25|320.4|320.2|1
1646292540000|2022-03-03 07:29:00|320.35|320.25|320.35|320.2|320.35|320.25|320.35|320.2|2
1646292550000|2022-03-03 07:29:10|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|4
1646292560000|2022-03-03 07:29:20|320.25|320.1|320.3|320.1|320.3|320.1|320.25|320.1|4
1646292570000|2022-03-03 07:29:30|320.25|320.15|320.3|320.15|320.3|320.15|320.25|320.15|6
1646292580000|2022-03-03 07:29:40||320.1||320.1||320.15||320.1|1
1646292590000|2022-03-03 07:29:50|320.25|320.05|320.25|320.05|320.25|320.05|320.2|320.05|4
1646292600000|2022-03-03 07:30:00|320.2|320|320.2|320|320.2|320.05|320.15|320|15
1646292610000|2022-03-03 07:30:10|320.15|320.05|320.15|320|320.2|320.05|320.15|320|17
1646292620000|2022-03-03 07:30:20|320.2|319.95|320.1|319.95|320.2|320|320.1|319.95|8
1646292630000|2022-03-03 07:30:30|320.15|320|320.2|320|320.2|320|320.15|320|13
1646292640000|2022-03-03 07:30:40||320.05||320||320.05||320|1
1646292650000|2022-03-03 07:30:50||320.05||320.05||320.05||320.05|1
1646292660000|2022-03-03 07:31:00|320.15|320|320.15|320|320.15|320|320.15|320|3
1646292700000|2022-03-03 07:31:40|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|4
1646292710000|2022-03-03 07:31:50|320.05|319.9|320|319.85|320.05|319.9|320|319.85|36
1646292720000|2022-03-03 07:32:00|320.05|319.95|320.15|319.95|320.15|320|320.05|319.95|41
1646292730000|2022-03-03 07:32:10|320.1|319.9|320.05|319.85|320.1|319.9|320.05|319.85|6
1646292740000|2022-03-03 07:32:20||319.9||319.9||319.9||319.9|0
1646292750000|2022-03-03 07:32:30|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|5
1646292760000|2022-03-03 07:32:40|320.05|319.9|320.05|319.9|320.1|319.9|320.05|319.9|8
1646292770000|2022-03-03 07:32:50|320.1|319.95|320.1|319.9|320.1|319.95|320.1|319.9|2
1646292780000|2022-03-03 07:33:00|320.05|319.95|320.05|319.9|320.05|319.95|320.05|319.85|10
1646292790000|2022-03-03 07:33:10|320|319.85|320|319.8|320|319.85|320|319.8|4
1646292800000|2022-03-03 07:33:20|319.95||319.95||319.95||319.95||0
1646292820000|2022-03-03 07:33:40|320|319.85|320|319.85|320|319.85|320|319.85|7
1646292830000|2022-03-03 07:33:50|319.95|319.8|319.95|319.8|319.95|319.8|319.95|319.8|5
1646292850000|2022-03-03 07:34:10|||||||||1
1646292860000|2022-03-03 07:34:20||319.75||319.75||319.8||319.75|3
1646292870000|2022-03-03 07:34:30|319.9|319.8|319.9|319.7|319.9|319.8|319.9|319.7|2
1646292880000|2022-03-03 07:34:40||319.75||319.75||319.75||319.75|0
1646292890000|2022-03-03 07:34:50|319.85|319.7|319.9|319.7|319.9|319.7|319.85|319.7|3
1646292900000|2022-03-03 07:35:00|319.85|319.75|320|319.8|320|319.8|319.85|319.75|20
1646292910000|2022-03-03 07:35:10|319.95|319.85|320|319.85|320|319.85|319.95|319.8|8
1646292930000|2022-03-03 07:35:30|320.05|319.9|320|319.85|320.05|319.9|320|319.85|9
1646292940000|2022-03-03 07:35:40|320.05|319.9|320.1|319.9|320.1|319.9|320.05|319.9|4
1646292950000|2022-03-03 07:35:50||319.95||319.9||319.95||319.9|8
1646292960000|2022-03-03 07:36:00||319.95||319.9||319.95||319.9|3
1646292970000|2022-03-03 07:36:10|320.05||320.05||320.05||320.05||0
1646292990000|2022-03-03 07:36:30|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|7
1646293040000|2022-03-03 07:37:20|||||||||1
1646293050000|2022-03-03 07:37:30|320.05|319.9|320.05|319.9|320.05|319.9|320.05|319.9|22
1646293060000|2022-03-03 07:37:40|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|6
1646293070000|2022-03-03 07:37:50|320.05|319.9|320.05|319.9|320.05|319.9|320.05|319.9|3
1646293090000|2022-03-03 07:38:10|||||||||1
1646293130000|2022-03-03 07:38:50|320|319.85|320|319.85|320|319.9|320|319.85|14
1646293140000|2022-03-03 07:39:00|||||||||4
1646293150000|2022-03-03 07:39:10|320.05|319.9|320.05|319.9|320.05|319.9|320.05|319.9|9
1646293160000|2022-03-03 07:39:20|320|319.85|320|319.85|320|319.85|320|319.85|0
1646293170000|2022-03-03 07:39:30|320.05|319.9|320.05|319.9|320.05|319.9|320.05|319.9|4
1646293200000|2022-03-03 07:40:00|320|319.85|319.95|319.8|320|319.85|319.95|319.8|6
1646293210000|2022-03-03 07:40:10|320|319.85|320|319.85|320|319.85|320|319.85|6
1646293220000|2022-03-03 07:40:20|319.95|319.8|319.95|319.75|319.95|319.8|319.9|319.75|7
1646293230000|2022-03-03 07:40:30|319.9|319.8|319.95|319.75|319.95|319.8|319.9|319.75|1
1646293240000|2022-03-03 07:40:40||319.8||319.8||319.8||319.8|0
1646293250000|2022-03-03 07:40:50|319.9|319.75|319.9|319.75|319.95|319.75|319.9|319.75|21
1646293260000|2022-03-03 07:41:00|319.85|319.7|319.8|319.65|319.85|319.75|319.8|319.65|6
1646293270000|2022-03-03 07:41:10|319.85|319.7|319.9|319.75|319.9|319.75|319.8|319.7|13
1646293280000|2022-03-03 07:41:20|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.65|13
1646293290000|2022-03-03 07:41:30|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|8
1646293300000|2022-03-03 07:41:40|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|11
1646293310000|2022-03-03 07:41:50||319.65||319.65||319.7||319.65|2
1646293320000|2022-03-03 07:42:00|319.8|319.7|319.85|319.7|319.85|319.7|319.8|319.65|6
1646293330000|2022-03-03 07:42:10||319.65||319.7||319.7||319.65|0
1646293340000|2022-03-03 07:42:20|319.8|319.65|319.85|319.65|319.85|319.7|319.8|319.65|1
1646293350000|2022-03-03 07:42:30|319.9|319.7|319.9|319.7|319.9|319.75|319.85|319.7|21
1646293360000|2022-03-03 07:42:40|319.85|319.75|319.9|319.7|319.9|319.75|319.85|319.7|1
1646293370000|2022-03-03 07:42:50||319.75||319.75||319.75||319.75|0
1646293380000|2022-03-03 07:43:00|||||||||1
1646293420000|2022-03-03 07:43:40|||||||||1
1646293430000|2022-03-03 07:43:50|319.95|319.8|319.95|319.8|319.95|319.8|319.95|319.8|19
1646293440000|2022-03-03 07:44:00|||||||||1
1646293450000|2022-03-03 07:44:10|320||319.95||320||319.95||4
1646293460000|2022-03-03 07:44:20|319.9|319.75|319.95|319.75|319.95|319.8|319.9|319.75|5
1646293470000|2022-03-03 07:44:30|319.9|319.8|319.9|319.75|319.95|319.8|319.9|319.75|4
1646293480000|2022-03-03 07:44:40|319.95||319.95||319.95||319.9||3
1646293490000|2022-03-03 07:44:50|319.9||319.9||319.95||319.9||1
1646293500000|2022-03-03 07:45:00|319.95||319.9||319.95||319.9||1
1646293510000|2022-03-03 07:45:10|319.95|319.8|319.95|319.8|319.95|319.8|319.95|319.8|6
1646293520000|2022-03-03 07:45:20|319.9|319.75|319.85|319.7|319.9|319.75|319.85|319.7|14
1646293540000|2022-03-03 07:45:40|319.8|319.65|319.8|319.65|319.8|319.65|319.8|319.65|2
1646293550000|2022-03-03 07:45:50|319.75|319.6|319.75|319.6|319.8|319.6|319.75|319.6|5
1646293580000|2022-03-03 07:46:20|319.7|319.55|319.75|319.6|319.75|319.6|319.7|319.55|24
1646293590000|2022-03-03 07:46:30|||||||||2
1646293600000|2022-03-03 07:46:40|319.7|319.55|319.7|319.55|319.7|319.55|319.7|319.55|2
1646293610000|2022-03-03 07:46:50|319.65|319.5|319.65|319.5|319.65|319.5|319.65|319.45|8
1646293620000|2022-03-03 07:47:00|319.6|319.45|319.55|319.35|319.6|319.45|319.55|319.35|48
1646293630000|2022-03-03 07:47:10|319.6|319.4|319.55|319.35|319.6|319.45|319.5|319.35|32
1646293640000|2022-03-03 07:47:20|319.6|319.4|319.6|319.4|319.6|319.45|319.55|319.4|8
1646293650000|2022-03-03 07:47:30|319.55|319.45|319.6|319.45|319.6|319.45|319.55|319.45|4
1646293660000|2022-03-03 07:47:40|319.65|319.4|319.6|319.45|319.65|319.45|319.55|319.4|11
1646293680000|2022-03-03 07:48:00|319.7|319.55|319.75|319.6|319.75|319.6|319.7|319.55|18
1646293690000|2022-03-03 07:48:10|319.7|319.55|319.65|319.5|319.7|319.55|319.65|319.5|11
1646293700000|2022-03-03 07:48:20|319.6|319.45|319.65|319.45|319.65|319.45|319.6|319.45|4
1646293710000|2022-03-03 07:48:30|319.6|319.5|319.6|319.4|319.65|319.5|319.6|319.4|7
1646293720000|2022-03-03 07:48:40||319.45||319.45||319.45||319.4|1
1646293730000|2022-03-03 07:48:50|319.55|319.4|319.55|319.4|319.55|319.4|319.55|319.4|2
1646293740000|2022-03-03 07:49:00|||||||||4
1646293750000|2022-03-03 07:49:10||319.35||319.4||319.4||319.35|15
1646293760000|2022-03-03 07:49:20|||||||||1
1646293780000|2022-03-03 07:49:40|319.6|319.45|319.6|319.4|319.6|319.45|319.55|319.4|14
1646293790000|2022-03-03 07:49:50|319.55|319.45|319.7|319.5|319.7|319.5|319.55|319.45|8
1646293800000|2022-03-03 07:50:00|319.65|319.55|319.65|319.5|319.75|319.55|319.65|319.5|1
1646293810000|2022-03-03 07:50:10|319.7||319.65||319.7||319.65||0
1646293820000|2022-03-03 07:50:20|319.6|319.45|319.6|319.45|319.6|319.5|319.6|319.45|3
1646293830000|2022-03-03 07:50:30|||||||||1
1646293840000|2022-03-03 07:50:40|319.65|319.5|319.65|319.45|319.65|319.5|319.65|319.45|10
1646293850000|2022-03-03 07:50:50||319.5||319.5||319.5||319.45|1
1646293860000|2022-03-03 07:51:00||319.45||319.45||319.5||319.45|2
1646293870000|2022-03-03 07:51:10|319.6||319.6||319.6||319.6||1
1646293890000|2022-03-03 07:51:30|||||||||2
1646293900000|2022-03-03 07:51:40|319.55|319.4|319.55|319.4|319.55|319.4|319.55|319.4|5
1646293910000|2022-03-03 07:51:50|319.6|319.45|319.6|319.45|319.6|319.45|319.6|319.45|7
1646293920000|2022-03-03 07:52:00|319.65||319.6||319.65||319.6||8
1646293980000|2022-03-03 07:53:00|319.65|319.5|319.65|319.5|319.65|319.5|319.65|319.5|11
1646293990000|2022-03-03 07:53:10|||||||||2
1646294010000|2022-03-03 07:53:30|319.7|319.45|319.7|319.55|319.7|319.55|319.7|319.45|32
1646294020000|2022-03-03 07:53:40|319.65|319.5|319.65|319.5|319.65|319.5|319.65|319.5|8
1646294030000|2022-03-03 07:53:50|319.7|319.55|319.7|319.55|319.7|319.55|319.7|319.55|4
1646294040000|2022-03-03 07:54:00|319.75|319.6|319.75|319.6|319.75|319.6|319.75|319.6|7
1646294050000|2022-03-03 07:54:10|319.8|319.65|319.75|319.6|319.8|319.65|319.75|319.6|9
1646294060000|2022-03-03 07:54:20|||||||||1
1646294070000|2022-03-03 07:54:30|319.8|319.65|319.8|319.6|319.8|319.65|319.75|319.6|5
1646294080000|2022-03-03 07:54:40|319.75|319.65|319.8|319.65|319.8|319.65|319.75|319.65|3
1646294090000|2022-03-03 07:54:50|319.85||319.8||319.85||319.8||2
1646294100000|2022-03-03 07:55:00|319.75|319.6|319.7|319.55|319.75|319.6|319.7|319.55|4
1646294110000|2022-03-03 07:55:10|||||||||1
1646294120000|2022-03-03 07:55:20|319.65|319.5|319.65|319.5|319.7|319.55|319.65|319.5|15
1646294130000|2022-03-03 07:55:30|319.7|319.55|319.7|319.55|319.7|319.55|319.65|319.55|3
1646294140000|2022-03-03 07:55:40|319.65|319.5|319.65|319.5|319.65|319.5|319.65|319.45|3
1646294150000|2022-03-03 07:55:50|319.6|319.45|319.6|319.45|319.6|319.45|319.6|319.45|7
1646294160000|2022-03-03 07:56:00|||||||||1
1646294170000|2022-03-03 07:56:10|319.65|319.5|319.7|319.55|319.75|319.55|319.65|319.5|25
1646294180000|2022-03-03 07:56:20|319.75|319.6|319.7|319.55|319.75|319.6|319.7|319.55|21
1646294200000|2022-03-03 07:56:40|||||||||3
1646294210000|2022-03-03 07:56:50|319.65|319.5|319.6|319.45|319.65|319.5|319.6|319.45|33
1646294240000|2022-03-03 07:57:20|319.55|319.4|319.55|319.4|319.6|319.4|319.55|319.4|9
1646294250000|2022-03-03 07:57:30|319.6||319.55||319.6||319.55||3
1646294260000|2022-03-03 07:57:40|319.6||319.55||319.6||319.55||3
1646294300000|2022-03-03 07:58:20|319.6|319.45|319.6|319.45|319.6|319.45|319.55|319.45|11
1646294310000|2022-03-03 07:58:30|319.65|319.5|319.65|319.5|319.65|319.5|319.65|319.5|16
1646294320000|2022-03-03 07:58:40|319.7|319.55|319.7|319.55|319.7|319.55|319.7|319.55|3
1646294340000|2022-03-03 07:59:00|319.65|319.5|319.65|319.5|319.65|319.5|319.6|319.45|41
1646294350000|2022-03-03 07:59:10|319.7|319.45|319.7|319.5|319.7|319.55|319.7|319.45|5
1646294360000|2022-03-03 07:59:20|319.65|319.45|319.65|319.5|319.65|319.5|319.65|319.45|0
1646294370000|2022-03-03 07:59:30|319.7|319.55|319.7|319.55|319.7|319.55|319.7|319.55|4
1646294400000|2022-03-03 08:00:00|319.75|319.6|319.55|319.4|319.75|319.6|319.55|319.35|36
1646294410000|2022-03-03 08:00:10|319.6|319.45|319.6|319.4|319.65|319.45|319.55|319.4|1
1646294420000|2022-03-03 08:00:20|319.55|319.45|319.5|319.35|319.55|319.45|319.5|319.35|3
1646294430000|2022-03-03 08:00:30|319.55|319.3|319.55|319.4|319.55|319.4|319.55|319.3|16
1646294440000|2022-03-03 08:00:40|319.6||319.55||319.6||319.55||3
1646294450000|2022-03-03 08:00:50|||||||||1
1646294460000|2022-03-03 08:01:00|319.6|319.45|319.65|319.5|319.7|319.5|319.6|319.45|10
1646294470000|2022-03-03 08:01:10|319.7|319.6|319.7|319.5|319.75|319.6|319.7|319.5|18
1646294480000|2022-03-03 08:01:20||319.55||319.55||319.55||319.5|0
1646294490000|2022-03-03 08:01:30|319.65|319.5|319.65|319.45|319.65|319.5|319.65|319.45|2
1646294500000|2022-03-03 08:01:40|319.7|319.5|319.65|319.5|319.7|319.5|319.65|319.5|4
1646294520000|2022-03-03 08:02:00|319.7|319.55|319.7|319.55|319.7|319.55|319.65|319.5|20
1646294540000|2022-03-03 08:02:20|319.75|319.6|319.75|319.6|319.75|319.6|319.75|319.6|8
1646294580000|2022-03-03 08:03:00|319.8|319.65|319.75|319.6|319.8|319.65|319.75|319.6|17
1646294590000|2022-03-03 08:03:10|319.7|319.55|319.7|319.55|319.7|319.55|319.7|319.55|5
1646294600000|2022-03-03 08:03:20|319.75|319.6|319.75|319.6|319.75|319.6|319.7|319.6|10
1646294610000|2022-03-03 08:03:30|319.7|319.55|319.7|319.55|319.75|319.55|319.7|319.55|2
1646294620000|2022-03-03 08:03:40|319.75|319.6|319.75|319.6|319.75|319.6|319.7|319.6|6
1646294630000|2022-03-03 08:03:50|319.8||319.8||319.8||319.8||2
1646294640000|2022-03-03 08:04:00||319.65||319.65||319.65||319.65|0
1646294650000|2022-03-03 08:04:10|319.85|319.7|319.9|319.7|319.9|319.7|319.85|319.7|4
1646294670000|2022-03-03 08:04:30|319.85|319.75|319.95|319.8|319.95|319.8|319.85|319.75|6
1646294680000|2022-03-03 08:04:40|319.9|319.75|319.9|319.75|319.9|319.75|319.9|319.75|5
1646294700000|2022-03-03 08:05:00|319.95|319.8|319.95|319.8|319.95|319.8|319.95|319.75|7
1646294710000|2022-03-03 08:05:10|319.9|319.75|319.95|319.75|319.95|319.8|319.9|319.75|3
1646294720000|2022-03-03 08:05:20|319.9|319.8|319.95|319.8|320|319.8|319.9|319.8|7
1646294730000|2022-03-03 08:05:30|319.9|319.75|319.9|319.7|319.95|319.8|319.85|319.7|4
1646294740000|2022-03-03 08:05:40|319.85|319.65|319.9|319.75|319.9|319.75|319.85|319.65|6
1646294750000|2022-03-03 08:05:50|319.95|319.8|319.95|319.8|319.95|319.8|319.95|319.8|4
1646294780000|2022-03-03 08:06:20|||||||||2
1646294800000|2022-03-03 08:06:40|||||||||2
1646294820000|2022-03-03 08:07:00|||||||||12
1646294830000|2022-03-03 08:07:10|319.9|319.75|319.9|319.75|319.9|319.8|319.9|319.75|7
1646294850000|2022-03-03 08:07:30|320|319.85|320.05|319.9|320.05|319.9|320|319.85|15
1646294860000|2022-03-03 08:07:40|320.1|319.95|320.1|319.9|320.1|319.95|320.05|319.9|6
1646294870000|2022-03-03 08:07:50|320.05||320.05||320.1||320.05||4
1646294880000|2022-03-03 08:08:00||319.85||319.85||319.85||319.85|4
1646294890000|2022-03-03 08:08:10|320|319.9|320|319.85|320|319.9|320|319.85|1
1646294900000|2022-03-03 08:08:20|320.05||320.05||320.05||320||2
1646294910000|2022-03-03 08:08:30||319.9||319.9||319.9||319.9|0
1646294940000|2022-03-03 08:09:00|320.1|319.95|320.1|319.95|320.1|319.95|320.05|319.95|5
1646294950000|2022-03-03 08:09:10|||||||||5
1646294960000|2022-03-03 08:09:20|320.15|320|320.15|320|320.15|320|320.15|320|2
1646294970000|2022-03-03 08:09:30|320.2||320.15||320.2||320.15||2
1646294980000|2022-03-03 08:09:40|320.2|320.05|320.2|320.05|320.2|320.05|320.2|320.05|3
1646294990000|2022-03-03 08:09:50|320.15|320|320.15|320|320.15|320|320.15|320|10
1646295000000|2022-03-03 08:10:00|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|3
1646295010000|2022-03-03 08:10:10|320.2|320|320.1|319.95|320.2|320|320.1|319.95|19
1646295020000|2022-03-03 08:10:20|320.05|319.9|320.05|319.9|320.05|319.9|320.05|319.9|5
1646295030000|2022-03-03 08:10:30|320.1|319.95|320.1|319.95|320.1|319.95|320.05|319.9|9
1646295040000|2022-03-03 08:10:40|320.05|319.9|320.1|319.95|320.1|319.95|320.05|319.9|2
1646295050000|2022-03-03 08:10:50|320.15|320|320.15|319.95|320.15|320|320.1|319.95|10
1646295060000|2022-03-03 08:11:00|320.1|320|320.1|319.95|320.1|320|320.1|319.95|1
1646295080000|2022-03-03 08:11:20||319.9||319.9||319.9||319.9|2
1646295090000|2022-03-03 08:11:30|320.05||320.05||320.1||320.05||3
1646295100000|2022-03-03 08:11:40|320.1|319.95|320.1|319.9|320.1|319.95|320.1|319.9|8
1646295110000|2022-03-03 08:11:50|320.05|319.85|320.05|319.85|320.05|319.9|320.05|319.85|10
1646295120000|2022-03-03 08:12:00|320|319.9|320|319.8|320|319.9|320|319.8|3
1646295130000|2022-03-03 08:12:10|319.95|319.85|320|319.85|320|319.85|319.95|319.8|3
1646295140000|2022-03-03 08:12:20|319.95|319.8|319.95|319.8|319.95|319.8|319.95|319.8|13
1646295150000|2022-03-03 08:12:30|319.9|319.75|319.95|319.8|319.95|319.8|319.9|319.75|12
1646295160000|2022-03-03 08:12:40|320|319.85|319.95|319.75|320|319.85|319.95|319.75|13
1646295170000|2022-03-03 08:12:50|319.9||319.9||319.95||319.9||0
1646295180000|2022-03-03 08:13:00|319.85|319.7|319.9|319.75|319.9|319.75|319.85|319.7|10
1646295190000|2022-03-03 08:13:10|319.95||319.95||319.95||319.95||1
1646295200000|2022-03-03 08:13:20|319.9||319.95||319.95||319.9||0
1646295210000|2022-03-03 08:13:30|319.9|319.8|319.95|319.8|319.95|319.8|319.9|319.8|0
1646295220000|2022-03-03 08:13:40||319.75||319.8||319.8||319.75|9
1646295240000|2022-03-03 08:14:00|320|319.85|320.05|319.85|320.05|319.85|320|319.85|12
1646295250000|2022-03-03 08:14:10|320|319.9|320.05|319.9|320.1|319.9|320|319.9|3
1646295260000|2022-03-03 08:14:20|320.1|319.95|320.1|319.95|320.1|319.95|320.1|319.95|1
1646295270000|2022-03-03 08:14:30|320.05|319.9|320.05|319.9|320.1|319.9|320.05|319.9|6
1646295280000|2022-03-03 08:14:40|320|319.85|320.05|319.9|320.05|319.9|320|319.85|6
1646295290000|2022-03-03 08:14:50|320.1||320.1||320.1||320.05||9
1646295300000|2022-03-03 08:15:00|320.05|319.95|320.1|319.95|320.1|319.95|320.05|319.95|0
1646295310000|2022-03-03 08:15:10|||||||||3
1646295320000|2022-03-03 08:15:20|320.15|320|320.2|320|320.2|320|320.15|320|7
1646295330000|2022-03-03 08:15:30|320.25|320.05|320.2|320.05|320.25|320.05|320.2|320.05|1
1646295340000|2022-03-03 08:15:40|320.25|320.1|320.25|320.1|320.25|320.1|320.25|320.1|1
1646295360000|2022-03-03 08:16:00|320.3|320.15|320.3|320.15|320.35|320.15|320.3|320.15|12
1646295370000|2022-03-03 08:16:10|||||||||5
1646295430000|2022-03-03 08:17:10|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|14
1646295440000|2022-03-03 08:17:20|320.4|320.25|320.45|320.25|320.45|320.25|320.35|320.25|5
1646295450000|2022-03-03 08:17:30|320.4|320.4|320.55|320.4|320.55|320.4|320.4|320.4|17
1646295460000|2022-03-03 08:17:40|320.6|320.35|320.5|320.35|320.6|320.4|320.5|320.35|3
1646295470000|2022-03-03 08:17:50|320.55|320.4|320.55|320.4|320.55|320.4|320.55|320.35|4
1646295480000|2022-03-03 08:18:00|||||||||2
1646295490000|2022-03-03 08:18:10||320.35||320.35||320.35||320.35|5
1646295500000|2022-03-03 08:18:20||320.4||320.4||320.4||320.4|1
1646295510000|2022-03-03 08:18:30|320.5|320.35|320.4|320.25|320.5|320.35|320.4|320.25|65
1646295520000|2022-03-03 08:18:40|320.45||320.45||320.45||320.45||3
1646295530000|2022-03-03 08:18:50||320.3||320.3||320.3||320.3|1
1646295550000|2022-03-03 08:19:10|320.5||320.5||320.5||320.5||4
1646295560000|2022-03-03 08:19:20|320.45||320.45||320.5||320.45||2
1646295570000|2022-03-03 08:19:30|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|3
1646295580000|2022-03-03 08:19:40|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|5
1646295590000|2022-03-03 08:19:50|320.4|320.25|320.4|320.25|320.45|320.25|320.4|320.25|2
1646295600000|2022-03-03 08:20:00|320.45||320.4||320.45||320.4||4
1646295620000|2022-03-03 08:20:20|320.45||320.4||320.45||320.4||2
1646295630000|2022-03-03 08:20:30|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|5
1646295640000|2022-03-03 08:20:40|320.4||320.35||320.4||320.35||1
1646295650000|2022-03-03 08:20:50|320.4|320.25|320.35|320.2|320.4|320.25|320.35|320.2|2
1646295670000|2022-03-03 08:21:10|320.3|320.15|320.3|320.15|320.3|320.15|320.3|320.15|5
1646295680000|2022-03-03 08:21:20|320.35|320.2|320.35|320.15|320.35|320.2|320.35|320.15|1
1646295690000|2022-03-03 08:21:30||320.2||320.2||320.2||320.15|0
1646295700000|2022-03-03 08:21:40|||||||||1
1646295710000|2022-03-03 08:21:50|||||||||8
1646295720000|2022-03-03 08:22:00|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|2
1646295770000|2022-03-03 08:22:50|320.35|320.2|320.35|320.2|320.35|320.2|320.35|320.2|6
1646295780000|2022-03-03 08:23:00|320.4|320.25|320.4|320.25|320.4|320.25|320.4|320.25|4
1646295790000|2022-03-03 08:23:10||320.2||320.25||320.25||320.2|2
1646295800000|2022-03-03 08:23:20|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|2
1646295810000|2022-03-03 08:23:30|320.5||320.5||320.5||320.45||1
1646295820000|2022-03-03 08:23:40|320.55|320.35|320.55|320.4|320.55|320.4|320.55|320.3|7
1646295850000|2022-03-03 08:24:10|||||||||1
1646295900000|2022-03-03 08:25:00|||||||||1
1646295920000|2022-03-03 08:25:20|||||||||1
1646295960000|2022-03-03 08:26:00|320.5|320.35|320.4|320.25|320.5|320.35|320.4|320.25|24
1646295990000|2022-03-03 08:26:30|320.35|320.2|320.4|320.2|320.4|320.2|320.35|320.2|1
1646296000000|2022-03-03 08:26:40|320.35|320.25|320.4|320.25|320.4|320.25|320.35|320.25|4
1646296010000|2022-03-03 08:26:50|320.45|320.3|320.45|320.3|320.45|320.3|320.45|320.3|4
1646296020000|2022-03-03 08:27:00|||||||||1
1646296030000|2022-03-03 08:27:10|320.4|320.25|320.45|320.3|320.45|320.3|320.4|320.25|3
1646296050000|2022-03-03 08:27:30|320.5|320.35|320.55|320.4|320.55|320.4|320.5|320.35|10
1646296060000|2022-03-03 08:27:40|320.6|320.45|320.55|320.35|320.6|320.45|320.55|320.35|12
1646296080000|2022-03-03 08:28:00|320.5||320.5||320.5||320.5||0
1646296110000|2022-03-03 08:28:30|320.45|320.3|320.55|320.4|320.55|320.4|320.45|320.3|14
1646296120000|2022-03-03 08:28:40|320.5|320.35|320.5|320.35|320.5|320.4|320.5|320.35|0
1646296130000|2022-03-03 08:28:50||320.3||320.3||320.3||320.3|1
1646296140000|2022-03-03 08:29:00|320.45|320.25|320.45|320.25|320.45|320.25|320.45|320.25|4
1646296150000|2022-03-03 08:29:10||320.3||320.3||320.3||320.3|0
1646296160000|2022-03-03 08:29:20|320.5|320.35|320.5|320.35|320.5|320.35|320.5|320.35|11
1646296170000|2022-03-03 08:29:30|320.45|320.3|320.5|320.3|320.5|320.3|320.45|320.3|10
1646296180000|2022-03-03 08:29:40||320.35||320.35||320.35||320.35|0
1646296220000|2022-03-03 08:30:20|320.45|320.3|320.35|320.2|320.45|320.3|320.35|320.2|6
1646296230000|2022-03-03 08:30:30|320.3|320.15|320.25|320.05|320.3|320.15|320.2|320.05|20
1646296240000|2022-03-03 08:30:40|320.2|320.1|320.25|320.05|320.25|320.1|320.2|320.05|9
1646296250000|2022-03-03 08:30:50|320.2||320.2||320.2||320.2||0
1646296270000|2022-03-03 08:31:10||320||320.05||320.05||320|4
1646296290000|2022-03-03 08:31:30||320||320.05||320.05||320|4
1646296320000|2022-03-03 08:32:00|320.25|320.1|320.3|320.15|320.3|320.15|320.25|320.1|17
1646296330000|2022-03-03 08:32:10||320.1||320.1||320.1||320.1|8
1646296340000|2022-03-03 08:32:20|||||||||2
1646296350000|2022-03-03 08:32:30|320.25|320.15|320.25|320.1|320.25|320.15|320.25|320.1|3
1646296360000|2022-03-03 08:32:40|320.2|320.05|320.2|320.05|320.2|320.1|320.2|320.05|5
1646296380000|2022-03-03 08:33:00||320||320||320||320|5
1646296390000|2022-03-03 08:33:10|320.15|320.05|320.25|320.05|320.25|320.1|320.15|320.05|16
1646296400000|2022-03-03 08:33:20|320.2|320|320.2|320|320.2|320|320.2|320|4
1646296410000|2022-03-03 08:33:30|320.15||320.15||320.15||320.15||1
1646296430000|2022-03-03 08:33:50||319.95||319.95||319.95||319.95|0
1646296440000|2022-03-03 08:34:00|320.1|320|320.15|320|320.15|320|320.1|320|17
1646296450000|2022-03-03 08:34:10|320.1|319.95|320.1|319.95|320.1|320|320.1|319.95|3
1646296470000|2022-03-03 08:34:30||319.9||319.95||319.95||319.9|19
1646296500000|2022-03-03 08:35:00|320.15|320|320.15|320|320.15|320|320.15|320|10
1646296510000|2022-03-03 08:35:10|320.1|319.95|320.1|319.9|320.1|319.95|320.1|319.9|3
1646296520000|2022-03-03 08:35:20|320.05|319.85|320|319.85|320.05|319.85|320|319.85|3
1646296530000|2022-03-03 08:35:30|319.95|319.8|319.9|319.75|320|319.8|319.9|319.7|45
1646296540000|2022-03-03 08:35:40||319.7||319.75||319.75||319.7|4
1646296550000|2022-03-03 08:35:50|319.85|319.7|319.85|319.7|319.85|319.7|319.85|319.7|3
1646296560000|2022-03-03 08:36:00|319.8|319.65|319.75|319.6|319.8|319.65|319.75|319.6|13
1646296570000|2022-03-03 08:36:10|319.8|319.65|319.8|319.65|319.8|319.65|319.75|319.6|18
1646296580000|2022-03-03 08:36:20|319.75|319.6|319.75|319.55|319.75|319.6|319.75|319.55|8
1646296590000|2022-03-03 08:36:30|319.7|319.5|319.65|319.5|319.7|319.5|319.65|319.45|21
1646296600000|2022-03-03 08:36:40||319.45||319.5||319.5||319.45|17
1646296610000|2022-03-03 08:36:50|319.7|319.55|319.7|319.55|319.7|319.55|319.7|319.55|13
1646296620000|2022-03-03 08:37:00||319.5||319.5||319.55||319.5|11
1646296630000|2022-03-03 08:37:10|319.65|319.55|319.65|319.5|319.7|319.55|319.65|319.5|4
1646296640000|2022-03-03 08:37:20|319.7|319.45|319.6|319.45|319.7|319.45|319.6|319.45|0
1646296650000|2022-03-03 08:37:30|||||||||3
1646296670000|2022-03-03 08:37:50|319.55|319.4|319.6|319.45|319.6|319.45|319.55|319.4|26
1646296680000|2022-03-03 08:38:00||319.4||319.4||319.45||319.4|10
1646296690000|2022-03-03 08:38:10|319.55|319.35|319.45|319.3|319.55|319.35|319.45|319.3|6
1646296700000|2022-03-03 08:38:20|319.55|319.35|319.55|319.4|319.55|319.4|319.55|319.35|13
1646296710000|2022-03-03 08:38:30|319.5|319.35|319.5|319.35|319.55|319.35|319.5|319.3|0
1646296720000|2022-03-03 08:38:40|319.4|319.25|319.4|319.2|319.45|319.25|319.35|319.2|40
1646296730000|2022-03-03 08:38:50|319.35|319.15|319.25|319.1|319.35|319.15|319.25|319.1|5
1646296740000|2022-03-03 08:39:00|319.3|319.15|319.45|319.25|319.5|319.3|319.3|319.15|37
1646296750000|2022-03-03 08:39:10|319.4|319.2|319.5|319.3|319.5|319.3|319.4|319.2|23
1646296760000|2022-03-03 08:39:20|319.45|319.35|319.45|319.3|319.45|319.35|319.45|319.3|7
1646296770000|2022-03-03 08:39:30|319.5|319.25|319.5|319.3|319.5|319.3|319.45|319.25|27
1646296780000|2022-03-03 08:39:40|319.55|319.35|319.55|319.35|319.55|319.4|319.55|319.35|7
1646296790000|2022-03-03 08:39:50|319.5||319.5||319.5||319.5||0
1646296800000|2022-03-03 08:40:00|||||||||1
1646296820000|2022-03-03 08:40:20|319.45|319.3|319.4|319.2|319.45|319.3|319.3|319.15|17
1646296830000|2022-03-03 08:40:30|319.35|319.15|319.35|319.15|319.35|319.15|319.35|319.15|2
1646296840000|2022-03-03 08:40:40|319.3|319.2|319.35|319.2|319.35|319.2|319.3|319.2|10
1646296880000|2022-03-03 08:41:20|319.4|319.25|319.3|319.15|319.4|319.25|319.3|319.1|36
1646296890000|2022-03-03 08:41:30|319.35|319.1|319.3|319.1|319.35|319.15|319.3|319.1|4
1646296900000|2022-03-03 08:41:40|319.35|319.15|319.35|319.2|319.35|319.2|319.35|319.15|11
1646296910000|2022-03-03 08:41:50|319.3|319.15|319.3|319.15|319.3|319.15|319.3|319.15|2
1646296920000|2022-03-03 08:42:00|319.35|319.2|319.35|319.15|319.35|319.2|319.35|319.15|7
1646296930000|2022-03-03 08:42:10||319.2||319.15||319.2||319.15|0
1646296940000|2022-03-03 08:42:20|319.3||319.3||319.3||319.3||0
1646296960000|2022-03-03 08:42:40|319.35|319.2|319.35|319.2|319.35|319.2|319.35|319.2|8
1646296970000|2022-03-03 08:42:50|319.3|319.15|319.3|319.15|319.3|319.15|319.3|319.15|6
1646296990000|2022-03-03 08:43:10|319.25|319.1|319.25|319.1|319.25|319.1|319.25|319.1|5
1646297000000|2022-03-03 08:43:20|319.2|319.05|319.2|319.05|319.2|319.05|319.2|319.05|4
1646297010000|2022-03-03 08:43:30|319.25|319.1|319.3|319.1|319.3|319.15|319.25|319.1|11
1646297020000|2022-03-03 08:43:40|319.25|319.15|319.25|319.1|319.25|319.15|319.25|319.1|3
1646297030000|2022-03-03 08:43:50|319.3||319.3||319.3||319.3||2
1646297040000|2022-03-03 08:44:00|319.25|319.05|319.15|319|319.25|319.1|319.15|319|12
1646297050000|2022-03-03 08:44:10|319.1|318.95|319.15|319|319.15|319|319.1|318.95|20
1646297060000|2022-03-03 08:44:20|||||||||7
1646297070000|2022-03-03 08:44:30|319.1|318.9|319.1|318.95|319.1|318.95|319.1|318.9|6
1646297090000|2022-03-03 08:44:50|319.05|318.9|319.05|318.9|319.1|318.95|319.05|318.9|12
1646297100000|2022-03-03 08:45:00|319.1|318.95|319.1|318.95|319.1|318.95|319.1|318.95|3
1646297110000|2022-03-03 08:45:10|319.05|318.9|319.1|318.9|319.1|318.9|319.05|318.9|3
1646297120000|2022-03-03 08:45:20|319.05|318.95|319.05|318.9|319.05|318.95|319.05|318.9|3
1646297140000|2022-03-03 08:45:40|319|318.85|319|318.8|319|318.85|318.95|318.8|12
1646297150000|2022-03-03 08:45:50|318.95||318.95||319||318.95||2
1646297160000|2022-03-03 08:46:00|319|318.85|319.15|318.95|319.15|319|319|318.85|29
1646297170000|2022-03-03 08:46:10|319|319|319|318.85|319|319|319|318.8|18
1646297180000|2022-03-03 08:46:20|319.1|318.95|319.1|318.9|319.1|318.95|319.1|318.9|7
1646297190000|2022-03-03 08:46:30|318.95|318.8|319.05|318.85|319.05|318.85|318.95|318.8|36
1646297200000|2022-03-03 08:46:40|319|318.8|319.05|318.9|319.05|318.9|319|318.8|17
1646297210000|2022-03-03 08:46:50|319|318.85|319|318.8|319|318.85|319|318.8|9
1646297220000|2022-03-03 08:47:00|318.95||318.95||319||318.95||0
1646297230000|2022-03-03 08:47:10|||||||||1
1646297270000|2022-03-03 08:47:50|319|318.85|318.95|318.8|319|318.85|318.95|318.8|25
1646297280000|2022-03-03 08:48:00|319|318.85|319|318.8|319|318.85|319|318.8|11
1646297290000|2022-03-03 08:48:10|318.95||318.95||318.95||318.95||0
1646297310000|2022-03-03 08:48:30|||||||||6
1646297320000|2022-03-03 08:48:40|318.9|318.75|319.05|318.85|319.05|318.9|318.9|318.75|67
1646297330000|2022-03-03 08:48:50|319|318.8|318.95|318.8|319|318.8|318.85|318.7|23
1646297340000|2022-03-03 08:49:00|319|318.85|319|318.8|319|318.85|318.95|318.8|11
1646297350000|2022-03-03 08:49:10|318.95||318.95||318.95||318.95||3
1646297370000|2022-03-03 08:49:30|318.85|318.65|318.85|318.7|318.9|318.75|318.8|318.65|25
1646297380000|2022-03-03 08:49:40|318.9|318.75|318.9|318.75|318.9|318.75|318.9|318.75|9
1646297390000|2022-03-03 08:49:50|318.85|318.7|318.85|318.7|318.85|318.7|318.85|318.7|4
1646297400000|2022-03-03 08:50:00|||||||||1
1646297410000|2022-03-03 08:50:10|318.8|318.65|318.8|318.65|318.85|318.65|318.8|318.6|35
1646297420000|2022-03-03 08:50:20|318.75|318.6|318.75|318.6|318.75|318.65|318.7|318.5|51
1646297430000|2022-03-03 08:50:30|318.8|318.55|318.8|318.6|318.8|318.6|318.75|318.55|29
1646297440000|2022-03-03 08:50:40|318.75|318.65|318.65|318.5|318.8|318.65|318.65|318.5|29
1646297450000|2022-03-03 08:50:50|318.7|318.45|318.7|318.5|318.7|318.5|318.7|318.45|25
1646297460000|2022-03-03 08:51:00|318.65|318.55|318.7|318.5|318.7|318.55|318.65|318.5|7
1646297470000|2022-03-03 08:51:10|318.65||318.7||318.7||318.65||4
1646297490000|2022-03-03 08:51:30|||||||||7
1646297500000|2022-03-03 08:51:40|318.8|318.55|318.9|318.75|318.9|318.75|318.8|318.55|49
1646297510000|2022-03-03 08:51:50|318.95||318.95||318.95||318.95||7
1646297520000|2022-03-03 08:52:00|318.9|318.8|318.95|318.8|318.95|318.8|318.9|318.8|1
1646297540000|2022-03-03 08:52:20|319|318.85|319.1|318.95|319.1|318.95|319|318.85|18
1646297560000|2022-03-03 08:52:40|319.15|318.9|319.1|318.9|319.15|318.9|319.1|318.9|35
1646297570000|2022-03-03 08:52:50|319.05||319.05||319.05||319.05||1
1646297580000|2022-03-03 08:53:00|319.1|318.95|319.1|318.95|319.1|318.95|319.1|318.95|4
1646297590000|2022-03-03 08:53:10|319.05|318.85|319.05|318.9|319.05|318.9|319.05|318.85|12
1646297600000|2022-03-03 08:53:20|||||||||4
1646297610000|2022-03-03 08:53:30|||||||||6
1646297620000|2022-03-03 08:53:40|||||||||1
1646297630000|2022-03-03 08:53:50||318.85||318.85||318.85||318.85|7
1646297640000|2022-03-03 08:54:00|319|318.9|319|318.85|319|318.9|319|318.85|5
1646297650000|2022-03-03 08:54:10|319.05|318.9|319.1|318.95|319.1|318.95|319.05|318.9|12
1646297660000|2022-03-03 08:54:20|319.15|319|319.2|319.05|319.2|319.05|319.15|319|10
1646297670000|2022-03-03 08:54:30|319.25|319.1|319.4|319.2|319.4|319.2|319.25|319.05|15
1646297680000|2022-03-03 08:54:40|319.35|319.25|319.35|319.15|319.35|319.25|319.35|319.15|15
1646297690000|2022-03-03 08:54:50|319.3|319.2|319.3|319.15|319.3|319.2|319.3|319.15|1
1646297700000|2022-03-03 08:55:00|319.35||319.35||319.35||319.35||7
1646297710000|2022-03-03 08:55:10||319.2||319.15||319.2||319.15|1
1646297720000|2022-03-03 08:55:20||319.2||319.15||319.2||319.15|5
1646297730000|2022-03-03 08:55:30|319.3|319.2|319.4|319.2|319.4|319.2|319.3|319.15|28
1646297740000|2022-03-03 08:55:40||319.25||319.2||319.25||319.2|2
1646297750000|2022-03-03 08:55:50||319.25||319.2||319.25||319.2|2
1646297760000|2022-03-03 08:56:00|319.45|319.25|319.45|319.3|319.45|319.3|319.45|319.25|12
1646297770000|2022-03-03 08:56:10|319.5|319.35|319.45|319.3|319.5|319.35|319.45|319.3|11
1646297780000|2022-03-03 08:56:20|319.4|319.25|319.4|319.2|319.4|319.25|319.4|319.2|88
1646297790000|2022-03-03 08:56:30||319.25||319.2||319.25||319.2|5
1646297800000|2022-03-03 08:56:40|319.35|319.15|319.3|319.15|319.35|319.15|319.3|319.15|24
1646297810000|2022-03-03 08:56:50|||||||||8
1646297820000|2022-03-03 08:57:00|319.35|319.2|319.35|319.2|319.35|319.2|319.35|319.2|6
1646297830000|2022-03-03 08:57:10|319.4|319.25|319.4|319.25|319.4|319.25|319.4|319.25|3
1646297840000|2022-03-03 08:57:20|319.35|319.15|319.35|319.15|319.35|319.15|319.35|319.15|32
1646297850000|2022-03-03 08:57:30|319.3|319.2|319.3|319.15|319.35|319.2|319.3|319.15|8
1646297860000|2022-03-03 08:57:40|319.35|319.2|319.3|319.15|319.35|319.2|319.3|319.15|7
1646297870000|2022-03-03 08:57:50|319.35|319.2|319.4|319.25|319.4|319.25|319.35|319.2|12
1646297880000|2022-03-03 08:58:00|319.45||319.4||319.45||319.4||22
1646297890000|2022-03-03 08:58:10|319.35|319.2|319.3|319.15|319.35|319.2|319.3|319.15|72
1646297900000|2022-03-03 08:58:20|319.25|319.05|319.15|319|319.25|319.05|319.1|318.9|75
1646297910000|2022-03-03 08:58:30|319.1|318.95|319|318.85|319.15|318.95|319|318.85|28
1646297920000|2022-03-03 08:58:40|319.05|318.8|319|318.85|319.05|318.85|319|318.8|41
1646297930000|2022-03-03 08:58:50|318.95|318.8|318.95|318.8|319|318.8|318.95|318.8|33
1646297940000|2022-03-03 08:59:00|318.9|318.75|318.95|318.75|318.95|318.8|318.9|318.75|47
1646297950000|2022-03-03 08:59:10|318.9|318.8|319.05|318.9|319.05|318.9|318.9|318.8|38
1646297960000|2022-03-03 08:59:20|319|318.85|319|318.85|319.05|318.85|319|318.85|27
1646297970000|2022-03-03 08:59:30|318.95|318.8|318.95|318.8|319|318.8|318.9|318.75|50
1646297980000|2022-03-03 08:59:40|318.9|318.75|318.85|318.65|318.9|318.8|318.8|318.65|33
1646297990000|2022-03-03 08:59:50|318.8|318.7|318.85|318.65|318.85|318.7|318.75|318.6|49
1646298000000|2022-03-03 09:00:00|318.95|318.75|319|318.8|319.05|318.9|318.95|318.75|46
1646298010000|2022-03-03 09:00:10|318.95|318.85|319.1|318.95|319.1|318.95|318.95|318.85|17
1646298020000|2022-03-03 09:00:20|319.15|318.9|319.15|318.95|319.15|319|319.15|318.9|2
1646298030000|2022-03-03 09:00:30||319||319||319||319|1
1646298040000|2022-03-03 09:00:40|319.2|319.05|319.25|319.05|319.25|319.1|319.2|319.05|2
1646298050000|2022-03-03 09:00:50|319.3|319.1|319.3|319.1|319.3|319.1|319.3|319.1|4
1646298060000|2022-03-03 09:01:00|319.35|319.2|319.5|319.3|319.5|319.3|319.35|319.2|13
1646298070000|2022-03-03 09:01:10||319.35||319.35||319.35||319.35|7
1646298080000|2022-03-03 09:01:20|319.55|319.4|319.55|319.4|319.6|319.4|319.5|319.4|14
1646298090000|2022-03-03 09:01:30|319.6|319.45|319.6|319.45|319.65|319.45|319.6|319.45|20
1646298100000|2022-03-03 09:01:40|319.7|319.5|319.75|319.6|319.75|319.6|319.7|319.5|21
1646298110000|2022-03-03 09:01:50|319.7|319.55|319.65|319.45|319.7|319.55|319.65|319.45|109
1646298120000|2022-03-03 09:02:00|319.75|319.5|319.75|319.55|319.75|319.6|319.7|319.5|13
1646298130000|2022-03-03 09:02:10|319.8|319.6|319.8|319.6|319.8|319.6|319.8|319.6|0
1646298140000|2022-03-03 09:02:20|319.85|319.65|319.85|319.65|319.85|319.65|319.85|319.6|13
1646298150000|2022-03-03 09:02:30|319.8|319.7|319.7|319.55|319.85|319.7|319.7|319.55|44
1646298160000|2022-03-03 09:02:40|319.75|319.5|319.7|319.5|319.75|319.5|319.7|319.5|14
1646298170000|2022-03-03 09:02:50|319.75|319.55|319.75|319.6|319.75|319.6|319.75|319.55|2
1646298180000|2022-03-03 09:03:00|319.8|319.65|319.85|319.65|319.9|319.65|319.8|319.65|13
1646298190000|2022-03-03 09:03:10|319.8|319.7|319.85|319.65|319.85|319.7|319.8|319.6|34
1646298200000|2022-03-03 09:03:20|319.8|319.6|319.7|319.5|319.8|319.6|319.65|319.5|21
1646298210000|2022-03-03 09:03:30|319.65||319.65||319.65||319.65||0
1646298220000|2022-03-03 09:03:40|319.7|319.55|319.7|319.5|319.7|319.55|319.7|319.5|6
1646298230000|2022-03-03 09:03:50|319.65||319.7||319.7||319.65||1
1646298240000|2022-03-03 09:04:00|319.65|319.55|319.65|319.5|319.7|319.55|319.65|319.5|7
1646298250000|2022-03-03 09:04:10|319.7|319.55|319.75|319.55|319.75|319.55|319.7|319.5|45
1646298260000|2022-03-03 09:04:20|319.7||319.7||319.7||319.7||25
1646298270000|2022-03-03 09:04:30|319.75|319.6|319.85|319.65|319.9|319.7|319.75|319.6|45
1646298280000|2022-03-03 09:04:40|319.8|319.55|319.7|319.5|319.85|319.55|319.7|319.5|48
1646298290000|2022-03-03 09:04:50|319.75|319.55|319.8|319.6|319.85|319.7|319.75|319.5|64
1646298300000|2022-03-03 09:05:00|319.7|319.55|319.75|319.55|319.75|319.55|319.65|319.5|69
1646298310000|2022-03-03 09:05:10|319.7|319.5|319.65|319.5|319.7|319.55|319.65|319.5|17
1646298320000|2022-03-03 09:05:20|319.6|319.45|319.55|319.4|319.6|319.45|319.55|319.4|18
1646298330000|2022-03-03 09:05:30|||||||||5
1646298340000|2022-03-03 09:05:40|319.45|319.3|319.45|319.3|319.45|319.3|319.45|319.3|15
1646298350000|2022-03-03 09:05:50|319.4|319.25|319.5|319.35|319.5|319.35|319.4|319.25|29
1646298360000|2022-03-03 09:06:00|||||||||3
1646298380000|2022-03-03 09:06:20|319.55|319.4|319.65|319.5|319.65|319.5|319.55|319.4|18
1646298390000|2022-03-03 09:06:30|319.55|319.45|319.5|319.35|319.55|319.45|319.45|319.25|35
1646298400000|2022-03-03 09:06:40|319.55|319.4|319.6|319.45|319.6|319.45|319.55|319.4|10
1646298410000|2022-03-03 09:06:50|319.55|319.4|319.55|319.4|319.55|319.4|319.55|319.4|5
1646298420000|2022-03-03 09:07:00|319.6|319.45|319.65|319.5|319.65|319.5|319.6|319.45|8
1646298430000|2022-03-03 09:07:10|319.7||319.65||319.7||319.65||10
1646298440000|2022-03-03 09:07:20|319.6|319.45|319.6|319.45|319.6|319.45|319.6|319.45|16
1646298450000|2022-03-03 09:07:30|||||||||2
1646298460000|2022-03-03 09:07:40|319.65||319.6||319.65||319.6||6
1646298470000|2022-03-03 09:07:50|319.55|319.35|319.6|319.35|319.6|319.35|319.55|319.35|18
1646298480000|2022-03-03 09:08:00||319.4||319.4||319.4||319.35|0
1646298500000|2022-03-03 09:08:20|319.65|319.45|319.65|319.45|319.65|319.45|319.65|319.45|4
1646298510000|2022-03-03 09:08:30|319.7|319.5|319.65|319.5|319.7|319.5|319.65|319.5|3
1646298520000|2022-03-03 09:08:40|||||||||10
1646298530000|2022-03-03 09:08:50|||||||||1
1646298540000|2022-03-03 09:09:00|||||||||1
1646298550000|2022-03-03 09:09:10|319.6|319.4|319.55|319.35|319.6|319.4|319.5|319.35|24
1646298560000|2022-03-03 09:09:20|319.5||319.5||319.55||319.5||0
1646298570000|2022-03-03 09:09:30|319.55||319.5||319.55||319.5||0
1646298580000|2022-03-03 09:09:40|319.45|319.3|319.4|319.2|319.45|319.3|319.4|319.2|15
1646298590000|2022-03-03 09:09:50||319.25||319.2||319.25||319.2|6
1646298600000|2022-03-03 09:10:00|319.35||319.4||319.4||319.35||3
1646298610000|2022-03-03 09:10:10|319.35||319.35||319.35||319.35||2
1646298630000|2022-03-03 09:10:30|319.4|319.25|319.45|319.25|319.45|319.25|319.4|319.25|9
1646298640000|2022-03-03 09:10:40|319.5|319.3|319.55|319.4|319.55|319.4|319.5|319.25|6
1646298650000|2022-03-03 09:10:50|319.6|319.45|319.6|319.45|319.6|319.45|319.6|319.4|5
1646298660000|2022-03-03 09:11:00|319.5|319.35|319.5|319.3|319.5|319.35|319.5|319.3|29
1646298670000|2022-03-03 09:11:10|319.55|319.35|319.55|319.4|319.55|319.4|319.55|319.35|6
1646298680000|2022-03-03 09:11:20||319.35||319.3||319.35||319.3|18
1646298690000|2022-03-03 09:11:30|||||||||3
1646298700000|2022-03-03 09:11:40||319.35||319.35||319.35||319.35|1
1646298710000|2022-03-03 09:11:50|319.6|319.4|319.6|319.45|319.65|319.5|319.6|319.4|12
1646298720000|2022-03-03 09:12:00|319.65|319.5|319.75|319.5|319.75|319.5|319.65|319.45|5
1646298730000|2022-03-03 09:12:10||319.55||319.55||319.55||319.55|0
1646298740000|2022-03-03 09:12:20|319.8|319.6|319.85|319.65|319.85|319.65|319.8|319.6|11
1646298750000|2022-03-03 09:12:30|319.8|319.7|319.85|319.65|319.85|319.7|319.8|319.65|12
1646298760000|2022-03-03 09:12:40|||||||||1
1646298770000|2022-03-03 09:12:50|||||||||1
1646298780000|2022-03-03 09:13:00||319.7||319.65||319.7||319.65|7
1646298790000|2022-03-03 09:13:10|319.8|319.6|319.8|319.6|319.8|319.6|319.8|319.6|20
1646298800000|2022-03-03 09:13:20|319.75|319.55|319.65|319.4|319.75|319.55|319.65|319.4|9
1646298810000|2022-03-03 09:13:30|319.6||319.55||319.6||319.55||1
1646298820000|2022-03-03 09:13:40|319.6|319.45|319.65|319.4|319.65|319.45|319.6|319.4|3
1646298830000|2022-03-03 09:13:50|319.6|319.5|319.65|319.4|319.65|319.5|319.6|319.4|3
1646298840000|2022-03-03 09:14:00|319.6|319.45|319.65|319.45|319.65|319.45|319.6|319.45|3
1646298850000|2022-03-03 09:14:10|319.7|319.5|319.75|319.55|319.8|319.55|319.7|319.45|10
1646298860000|2022-03-03 09:14:20|319.8|319.6|319.8|319.6|319.8|319.65|319.8|319.6|2
1646298870000|2022-03-03 09:14:30||319.65||319.6||319.65||319.6|4
1646298880000|2022-03-03 09:14:40||319.65||319.6||319.65||319.6|1
1646298890000|2022-03-03 09:14:50|319.85|319.65|319.85|319.65|319.85|319.7|319.85|319.6|7
1646298900000|2022-03-03 09:15:00|319.8|319.7|319.8|319.65|319.8|319.7|319.8|319.6|6
1646298910000|2022-03-03 09:15:10|319.75|319.5|319.75|319.5|319.75|319.5|319.75|319.5|54
1646298920000|2022-03-03 09:15:20|319.7|319.45|319.7|319.4|319.7|319.45|319.7|319.4|2
1646298930000|2022-03-03 09:15:30|319.65||319.6||319.65||319.6||1
1646298940000|2022-03-03 09:15:40||319.45||319.45||319.45||319.45|1
1646298950000|2022-03-03 09:15:50||319.4||319.35||319.4||319.35|8
1646298960000|2022-03-03 09:16:00|319.55||319.55||319.55||319.55||1
1646298970000|2022-03-03 09:16:10||319.3||319.35||319.35||319.3|4
1646298980000|2022-03-03 09:16:20|319.5|319.3|319.5|319.3|319.5|319.3|319.5|319.3|9
1646299000000|2022-03-03 09:16:40|||||||||1
1646299010000|2022-03-03 09:16:50|319.6|319.35|319.75|319.5|319.75|319.5|319.6|319.35|16
1646299020000|2022-03-03 09:17:00|319.8|319.55|319.85|319.65|319.85|319.65|319.8|319.55|6
1646299030000|2022-03-03 09:17:10||319.7||319.65||319.7||319.65|5
1646299040000|2022-03-03 09:17:20||319.7||319.65||319.7||319.65|6
1646299060000|2022-03-03 09:17:40|319.75|319.55|319.7|319.45|319.75|319.55|319.7|319.45|41
1646299070000|2022-03-03 09:17:50|319.65||319.65||319.65||319.65||0
1646299080000|2022-03-03 09:18:00|319.7|319.5|319.7|319.45|319.7|319.5|319.7|319.45|2
1646299090000|2022-03-03 09:18:10|319.65|319.5|319.65|319.4|319.65|319.5|319.65|319.4|8
1646299100000|2022-03-03 09:18:20|319.55||319.6||319.6||319.55||2
1646299120000|2022-03-03 09:18:40|||||||||1
1646299130000|2022-03-03 09:18:50|319.55|319.35|319.55|319.3|319.55|319.35|319.55|319.3|3
1646299140000|2022-03-03 09:19:00||319.35||319.3||319.35||319.3|2
1646299150000|2022-03-03 09:19:10||319.35||319.3||319.35||319.3|2
1646299160000|2022-03-03 09:19:20|||||||||1
1646299170000|2022-03-03 09:19:30||319.35||319.3||319.35||319.3|1
1646299180000|2022-03-03 09:19:40|319.75|319.35|319.7|319.55|319.75|319.55|319.65|319.35|31
1646299190000|2022-03-03 09:19:50|319.75||319.75||319.75||319.75||7
1646299200000|2022-03-03 09:20:00|319.85|319.25|319.85|319.25|319.85|319.25|319.75|319.15|0
1646299210000|2022-03-03 09:20:10|319.95|319.35|319.95|319.35|319.95|319.35|319.95|319.35|0
1646299220000|2022-03-03 09:20:20|319.85|319.25|319.85|319.25|319.85|319.25|319.85|319.25|0
1646299240000|2022-03-03 09:20:40|319.75|319.15|319.75|319.15|319.75|319.15|319.75|319.15|0
1646299250000|2022-03-03 09:20:50|319.65|319.05|319.75|319.15|319.75|319.15|319.65|319.05|0
1646299260000|2022-03-03 09:21:00|319.65|319.05|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299270000|2022-03-03 09:21:10|319.65|319.05|319.65|319.05|319.65|319.05|319.55|318.95|0
1646299280000|2022-03-03 09:21:20|319.55|318.95|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299290000|2022-03-03 09:21:30|319.65|319.05|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299300000|2022-03-03 09:21:40|319.65|319.05|319.55|318.95|319.65|319.05|319.45|318.85|0
1646299320000|2022-03-03 09:22:00|319.45|318.85|319.45|318.85|319.45|318.85|319.45|318.85|0
1646299330000|2022-03-03 09:22:10|319.55|318.95|319.45|318.85|319.55|318.95|319.45|318.85|0
1646299370000|2022-03-03 09:22:50|319.55|318.95|319.55|318.95|319.55|318.95|319.55|318.95|0
1646299380000|2022-03-03 09:23:00|319.65|319.05|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299390000|2022-03-03 09:23:10|319.65|319.05|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299400000|2022-03-03 09:23:20|319.65|319.05|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299410000|2022-03-03 09:23:30|319.65|319.05|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299440000|2022-03-03 09:24:00|319.65|319.05|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299450000|2022-03-03 09:24:10|319.65|319.05|319.65|319.05|319.65|319.05|319.55|318.95|0
1646299460000|2022-03-03 09:24:20|319.55|318.95|319.65|319.05|319.65|319.05|319.55|318.95|0
1646299500000|2022-03-03 09:25:00|||||||||16
1646299510000|2022-03-03 09:25:10|319.75|319.15|319.65|319.05|319.75|319.15|319.65|319.05|0
1646299520000|2022-03-03 09:25:20|319.75|319.15|319.75|319.15|319.75|319.15|319.75|319.15|0
1646299530000|2022-03-03 09:25:30|319.65|319.05|319.75|319.15|319.75|319.15|319.65|319.05|0
1646299580000|2022-03-03 09:26:20|319.85|319.25|319.75|319.15|319.85|319.25|319.75|319.15|0
1646299590000|2022-03-03 09:26:30|319.85|319.25|319.85|319.25|319.85|319.25|319.75|319.15|0
1646299610000|2022-03-03 09:26:50|319.75|319.15|319.85|319.25|319.85|319.25|319.75|319.15|0
1646299620000|2022-03-03 09:27:00|319.75|319.15|319.85|319.25|319.85|319.25|319.75|319.15|0
1646299660000|2022-03-03 09:27:40|319.75|319.15|319.85|319.25|319.85|319.25|319.75|319.15|0
1646299680000|2022-03-03 09:28:00|319.75|319.15|319.85|319.25|319.85|319.25|319.75|319.15|0
1646299730000|2022-03-03 09:28:50|319.75|319.15|319.75|319.15|319.75|319.15|319.75|319.15|0
1646299750000|2022-03-03 09:29:10|319.65|319.05|319.65|319.05|319.75|319.15|319.65|319.05|0
1646299760000|2022-03-03 09:29:20|319.75|319.15|319.75|319.15|319.75|319.15|319.65|319.05|0
1646299790000|2022-03-03 09:29:50|319.65|319.05|319.65|319.05|319.65|319.05|319.55|318.95|0
1646299800000|2022-03-03 09:30:00|319.75|319.15|319.65|319.05|319.75|319.15|319.65|319.05|0
1646299810000|2022-03-03 09:30:10|319.55|318.95|319.55|318.95|319.55|318.95|319.55|318.95|0
1646299820000|2022-03-03 09:30:20|319.65|319.05|319.65|319.05|319.65|319.05|319.65|319.05|0
1646299830000|2022-03-03 09:30:30|319.55|318.95|319.55|318.95|319.55|318.95|319.55|318.95|0
1646299840000|2022-03-03 09:30:40|319.65|319.05|319.65|319.05|319.65|319.05|319.65|319.05|0
1646299850000|2022-03-03 09:30:50|319.55|318.95|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299860000|2022-03-03 09:31:00|319.65|319.05|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299880000|2022-03-03 09:31:20|319.65|319.05|319.55|318.95|319.65|319.05|319.55|318.95|0
1646299890000|2022-03-03 09:31:30|319.65|319.05|319.65|319.05|319.65|319.05|319.65|319.05|0
1646299930000|2022-03-03 09:32:10|319.75|319.15|319.75|319.15|319.75|319.15|319.65|319.05|0
1646299940000|2022-03-03 09:32:20|319.65|319.05|319.75|319.15|319.75|319.15|319.65|319.05|0
1646299950000|2022-03-03 09:32:30|319.65|319.05|319.65|319.05|319.65|319.05|319.65|319.05|0
1646300010000|2022-03-03 09:33:30|319.75|319.15|319.65|319.05|319.75|319.15|319.65|319.05|0
1646300020000|2022-03-03 09:33:40|319.75|319.15|319.75|319.15|319.75|319.15|319.75|319.15|0
1646300030000|2022-03-03 09:33:50|319.65|319.05|319.65|319.05|319.65|319.05|319.65|319.05|0
1646300060000|2022-03-03 09:34:20|319.75|319.15|319.75|319.15|319.75|319.15|319.75|319.15|0
1646300080000|2022-03-03 09:34:40|319.65|319.05|319.75|319.15|319.75|319.15|319.65|319.05|0
1646300130000|2022-03-03 09:35:30|319.85|319.25|319.75|319.15|319.85|319.25|319.75|319.15|0
1646300150000|2022-03-03 09:35:50|319.85|319.25|319.75|319.15|319.85|319.25|319.75|319.15|0
1646300160000|2022-03-03 09:36:00|319.85|319.25|319.75|319.15|319.85|319.25|319.75|319.15|0
1646300180000|2022-03-03 09:36:20|319.85|319.25|319.85|319.25|319.85|319.25|319.75|319.15|0
1646300190000|2022-03-03 09:36:30|319.75|319.15|319.75|319.15|319.75|319.15|319.75|319.15|0
1646300230000|2022-03-03 09:37:10|319.85|319.25|319.75|319.15|319.85|319.25|319.75|319.15|0
1646300250000|2022-03-03 09:37:30|319.65|319.05|319.65|319.05|319.65|319.05|319.65|319.05|0
1646300320000|2022-03-03 09:38:40|319.55|318.95|319.75|319.15|319.75|319.15|319.55|318.95|0
1646300330000|2022-03-03 09:38:50|319.65|319.05|319.65|319.05|319.65|319.05|319.65|319.05|0
1646300340000|2022-03-03 09:39:00|319.55|318.95|319.55|318.95|319.65|319.05|319.55|318.95|0
1646300350000|2022-03-03 09:39:10|319.65|319.05|319.65|319.05|319.65|319.05|319.55|318.95|0
1646300390000|2022-03-03 09:39:50|319.75|319.15|319.75|319.15|319.75|319.15|319.65|319.05|0
1646300410000|2022-03-03 09:40:10|319.65|319.05|319.75|319.15|319.75|319.15|319.65|319.05|0
1646300430000|2022-03-03 09:40:30|319.65|319.05|319.75|319.15|319.75|319.15|319.65|319.05|0
1646300470000|2022-03-03 09:41:10|319.85|319.25|319.85|319.25|319.85|319.25|319.85|319.25|0
1646300480000|2022-03-03 09:41:20|319.95|319.35|319.95|319.35|319.95|319.35|319.85|319.25|0
1646300490000|2022-03-03 09:41:30|319.85|319.25|319.85|319.25|319.85|319.25|319.85|319.25|0
1646300500000|2022-03-03 09:41:40|319.95|319.35|319.95|319.35|319.95|319.35|319.85|319.25|0
1646300510000|2022-03-03 09:41:50|319.85|319.25|319.85|319.25|319.85|319.25|319.85|319.25|0
1646300520000|2022-03-03 09:42:00|319.95|319.35|319.95|319.35|319.95|319.35|319.85|319.25|0
1646300540000|2022-03-03 09:42:20|319.85|319.25|319.95|319.35|319.95|319.35|319.85|319.25|0
1646300550000|2022-03-03 09:42:30|319.85|319.25|319.85|319.25|319.95|319.35|319.85|319.25|0
1646300560000|2022-03-03 09:42:40|319.75|319.15|319.85|319.25|319.85|319.25|319.75|319.15|0
1646300590000|2022-03-03 09:43:10|319.95|319.35|319.95|319.35|319.95|319.35|319.85|319.25|0
1646300600000|2022-03-03 09:43:20|319.85|319.25|319.95|319.35|319.95|319.35|319.85|319.25|0
1646300610000|2022-03-03 09:43:30|319.85|319.25|319.95|319.35|319.95|319.35|319.85|319.25|0
1646300620000|2022-03-03 09:43:40|319.85|319.25|319.85|319.25|319.85|319.25|319.85|319.25|0
1646300630000|2022-03-03 09:43:50|319.95|319.35|319.85|319.25|319.95|319.35|319.85|319.25|0
1646300640000|2022-03-03 09:44:00|319.95|319.35|319.85|319.25|319.95|319.35|319.85|319.25|0
1646300670000|2022-03-03 09:44:30|319.95|319.35|319.85|319.25|319.95|319.35|319.85|319.25|0
1646300680000|2022-03-03 09:44:40|319.95|319.35|319.85|319.25|319.95|319.35|319.85|319.25|0
1646300710000|2022-03-03 09:45:10|319.95|319.35|319.95|319.35|319.95|319.35|319.95|319.35|0
1646300730000|2022-03-03 09:45:30|320.05|319.45|320.05|319.45|320.05|319.45|320.05|319.45|0
1646300740000|2022-03-03 09:45:40|319.95|319.35|320.05|319.45|320.05|319.45|319.95|319.35|0
1646300750000|2022-03-03 09:45:50|319.95|319.35|319.95|319.35|319.95|319.35|319.95|319.35|0
1646300760000|2022-03-03 09:46:00|320.05|319.45|319.95|319.35|320.05|319.45|319.95|319.35|0
1646300770000|2022-03-03 09:46:10|320.05|319.45|320.05|319.45|320.05|319.45|319.95|319.35|0
1646300780000|2022-03-03 09:46:20|320.15|319.55|320.05|319.45|320.15|319.55|320.05|319.45|0
1646300830000|2022-03-03 09:47:10|319.95|319.35|319.95|319.35|319.95|319.35|319.95|319.35|0
1646300840000|2022-03-03 09:47:20|320.05|319.45|319.95|319.35|320.05|319.45|319.95|319.35|0
1646300860000|2022-03-03 09:47:40|320.05|319.45|320.05|319.45|320.05|319.45|319.95|319.35|0
1646300870000|2022-03-03 09:47:50|319.95|319.35|319.95|319.35|319.95|319.35|319.95|319.35|0
1646300880000|2022-03-03 09:48:00|320.05|319.45|319.95|319.35|320.05|319.45|319.95|319.35|0
1646300890000|2022-03-03 09:48:10|320.05|319.45|320.05|319.45|320.05|319.45|319.95|319.35|0
1646300900000|2022-03-03 09:48:20|319.95|319.35|320.05|319.45|320.05|319.45|319.95|319.35|0
1646300920000|2022-03-03 09:48:40|319.95|319.35|319.95|319.35|319.95|319.35|319.95|319.35|0
1646300930000|2022-03-03 09:48:50|320.05|319.45|319.95|319.35|320.05|319.45|319.95|319.35|0
1646300940000|2022-03-03 09:49:00|320.05|319.45|320.05|319.45|320.05|319.45|320.05|319.45|0
1646300970000|2022-03-03 09:49:30|320.15|319.55|320.05|319.45|320.15|319.55|320.05|319.45|0
1646301000000|2022-03-03 09:50:00|319.7|319.5|319.75|319.5|319.75|319.5|319.7|319.45|1
1646301030000|2022-03-03 09:50:30|319.8|319.65|319.8|319.6|319.8|319.65|319.75|319.6|4
1646301040000|2022-03-03 09:50:40|319.75|319.55|319.75|319.6|319.75|319.6|319.75|319.55|1
1646301060000|2022-03-03 09:51:00|319.7|319.55|319.7|319.45|319.7|319.55|319.7|319.45|7
1646301070000|2022-03-03 09:51:10|319.75|319.5|319.75|319.5|319.75|319.5|319.75|319.5|3
1646301080000|2022-03-03 09:51:20|319.65||319.7||319.7||319.65||0
1646301110000|2022-03-03 09:51:50|319.75|319.55|319.75|319.55|319.75|319.55|319.75|319.55|0
1646301130000|2022-03-03 09:52:10|319.8|319.6|319.75|319.55|319.8|319.6|319.75|319.55|0
1646301140000|2022-03-03 09:52:20|319.7||319.75||319.75||319.7||1
1646301150000|2022-03-03 09:52:30|319.7||319.75||319.75||319.7||0
1646301160000|2022-03-03 09:52:40|319.7|319.5|319.75|319.5|319.75|319.5|319.7|319.5|1
1646301170000|2022-03-03 09:52:50|319.7|319.55|319.75|319.55|319.75|319.55|319.7|319.5|0
1646301200000|2022-03-03 09:53:20|319.7||319.75||319.75||319.7||0
1646301210000|2022-03-03 09:53:30|319.7||319.7||319.75||319.7||0
1646301220000|2022-03-03 09:53:40||319.5||319.5||319.5||319.5|1
1646301230000|2022-03-03 09:53:50||319.45||319.45||319.45||319.45|0
1646301240000|2022-03-03 09:54:00||319.4||319.45||319.45||319.4|0
1646301270000|2022-03-03 09:54:30||319.4||319.4||319.45||319.4|0
1646301290000|2022-03-03 09:54:50|319.65||319.65||319.65||319.65||0
1646301300000|2022-03-03 09:55:00||319.35||319.35||319.4||319.35|0
1646301310000|2022-03-03 09:55:10|||||||||1
1646301320000|2022-03-03 09:55:20|319.55|319.3|319.6|319.25|319.6|319.3|319.55|319.25|0
1646301330000|2022-03-03 09:55:30|319.65|319.3|319.65|319.35|319.65|319.35|319.65|319.3|3
1646301340000|2022-03-03 09:55:40||319.4||319.35||319.4||319.35|0
1646301350000|2022-03-03 09:55:50||319.4||319.4||319.4||319.35|0
1646301360000|2022-03-03 09:56:00||319.35||319.4||319.4||319.35|1
1646301370000|2022-03-03 09:56:10||319.35||319.35||319.4||319.35|0
1646301380000|2022-03-03 09:56:20|319.6|319.4|319.6|319.35|319.6|319.4|319.6|319.35|0
1646301390000|2022-03-03 09:56:30|319.65|319.4|319.55|319.35|319.65|319.4|319.55|319.35|0
1646301400000|2022-03-03 09:56:40|319.5||319.5||319.5||319.5||0
1646301430000|2022-03-03 09:57:10|319.55|319.4|319.55|319.4|319.55|319.4|319.55|319.4|2
1646301460000|2022-03-03 09:57:40|319.6|319.45|319.7|319.45|319.7|319.45|319.6|319.45|4
1646301510000|2022-03-03 09:58:30|319.75||319.7||319.75||319.7||0
1646301560000|2022-03-03 09:59:20|319.65||319.7||319.7||319.65||0
1646301570000|2022-03-03 09:59:30|319.65||319.65||319.65||319.65||0
1646301580000|2022-03-03 09:59:40|319.7||319.7||319.7||319.65||0
1646301600000|2022-03-03 10:00:00|319.65||319.7||319.7||319.65||0
1646301630000|2022-03-03 10:00:30|319.75|319.5|319.7|319.5|319.75|319.5|319.7|319.5|0
1646301650000|2022-03-03 10:00:50|319.75|319.55|319.75|319.55|319.75|319.55|319.75|319.5|0
1646301680000|2022-03-03 10:01:20|319.7|319.5|319.7|319.5|319.7|319.55|319.65|319.5|1
1646301700000|2022-03-03 10:01:40|319.65||319.65||319.7||319.65||0
1646301710000|2022-03-03 10:01:50|319.7||319.7||319.7||319.65||0
1646301720000|2022-03-03 10:02:00|||||||||1
1646301730000|2022-03-03 10:02:10|319.65||319.7||319.7||319.65||0
1646301740000|2022-03-03 10:02:20||319.55||319.55||319.55||319.55|0
1646301760000|2022-03-03 10:02:40|319.65|319.5|319.65|319.5|319.65|319.5|319.65|319.5|6
1646301770000|2022-03-03 10:02:50||319.45||319.5||319.5||319.45|5
1646301780000|2022-03-03 10:03:00|319.6|319.45|319.65|319.45|319.65|319.5|319.6|319.45|2
1646301790000|2022-03-03 10:03:10||319.5||319.5||319.5||319.45|0
1646301800000|2022-03-03 10:03:20||319.45||319.5||319.5||319.45|2
1646301810000|2022-03-03 10:03:30|319.6|319.45|319.6|319.45|319.65|319.5|319.6|319.45|0
1646301820000|2022-03-03 10:03:40|319.55|319.4|319.55|319.4|319.55|319.45|319.55|319.4|3
1646301830000|2022-03-03 10:03:50||319.35||319.35||319.35||319.35|0
1646301840000|2022-03-03 10:04:00|319.5|319.4|319.5|319.3|319.5|319.4|319.5|319.3|4
1646301850000|2022-03-03 10:04:10|319.45||319.5||319.5||319.45||3
1646301870000|2022-03-03 10:04:30||319.35||319.35||319.35||319.35|0
1646301880000|2022-03-03 10:04:40|319.45|319.3|319.45|319.3|319.5|319.3|319.45|319.3|1
1646301890000|2022-03-03 10:04:50|319.4|319.25|319.4|319.25|319.4|319.3|319.4|319.25|3
1646301900000|2022-03-03 10:05:00|||||||||1
1646301910000|2022-03-03 10:05:10||319.2||319.25||319.25||319.2|1
1646301930000|2022-03-03 10:05:30||319.2||319.2||319.2||319.2|4
1646301940000|2022-03-03 10:05:40|319.35|319.15|319.35|319.15|319.35|319.15|319.35|319.15|1
1646301950000|2022-03-03 10:05:50||319.2||319.2||319.2||319.2|2
1646301960000|2022-03-03 10:06:00||319.15||319.2||319.2||319.15|2
1646301970000|2022-03-03 10:06:10||319.15||319.2||319.2||319.15|4
1646301980000|2022-03-03 10:06:20||319.15||319.15||319.15||319.15|1
1646301990000|2022-03-03 10:06:30||319.2||319.2||319.2||319.15|1
1646302000000|2022-03-03 10:06:40||319.15||319.2||319.2||319.15|2
1646302010000|2022-03-03 10:06:50|319.4||319.35||319.4||319.35||4
1646302020000|2022-03-03 10:07:00|||||||||2
1646302030000|2022-03-03 10:07:10|319.3|319.15|319.3|319.15|319.3|319.2|319.3|319.15|1
1646302040000|2022-03-03 10:07:20|319.35|319.2|319.35|319.2|319.35|319.2|319.35|319.2|4
1646302050000|2022-03-03 10:07:30||319.15||319.15||319.15||319.15|1
1646302060000|2022-03-03 10:07:40||319.2||319.15||319.2||319.15|4
1646302070000|2022-03-03 10:07:50|319.3||319.35||319.35||319.3||1
1646302080000|2022-03-03 10:08:00|319.3|319.1|319.25|319.1|319.35|319.1|319.25|319.1|4
1646302090000|2022-03-03 10:08:10|319.2|319.05|319.2|319.05|319.25|319.05|319.2|319.05|2
1646302100000|2022-03-03 10:08:20|319.15|319|319.15|318.95|319.2|319|319.15|318.95|1
1646302110000|2022-03-03 10:08:30|319.1|318.9|319.1|318.9|319.1|318.9|319.1|318.9|0
1646302120000|2022-03-03 10:08:40|319.05|318.95|319.15|318.95|319.15|319|319.05|318.9|7
1646302130000|2022-03-03 10:08:50|319.1|319|319.15|318.95|319.15|319|319.1|318.95|1
1646302140000|2022-03-03 10:09:00|319.1||319.1||319.15||319.1||2
1646302150000|2022-03-03 10:09:10|319.05|318.85|319|318.85|319.1|318.9|319|318.85|3
1646302160000|2022-03-03 10:09:20|319.1|318.9|319.05|318.9|319.1|318.9|319.05|318.9|6
1646302170000|2022-03-03 10:09:30|319.1|318.85|319.05|318.85|319.1|318.9|319.05|318.85|2
1646302180000|2022-03-03 10:09:40|319|318.9|319.05|318.85|319.05|318.9|319|318.85|2
1646302190000|2022-03-03 10:09:50|319||319.05||319.05||319||0
1646302200000|2022-03-03 10:10:00|319|318.8|319.05|318.85|319.1|318.95|319|318.8|2
1646302210000|2022-03-03 10:10:10|319.1|318.9|319.1|318.9|319.1|318.95|319|318.8|6
1646302220000|2022-03-03 10:10:20|319.15|318.95|319.15|318.95|319.15|318.95|319.15|318.95|1
1646302230000|2022-03-03 10:10:30|||||||||1
1646302240000|2022-03-03 10:10:40|||||||||1
1646302250000|2022-03-03 10:10:50|319.1||319.1||319.15||319.1||1
1646302260000|2022-03-03 10:11:00|319.15||319.15||319.15||319.15||2
1646302270000|2022-03-03 10:11:10|319.1|318.9|319.05|318.9|319.1|318.9|319.05|318.9|5
1646302280000|2022-03-03 10:11:20|||||||||3
1646302290000|2022-03-03 10:11:30|||||||||1
1646302300000|2022-03-03 10:11:40|||||||||1
1646302310000|2022-03-03 10:11:50|319|318.8|318.95|318.8|319|318.8|318.95|318.8|5
1646302320000|2022-03-03 10:12:00|319|318.85|319|318.85|319.05|318.85|319|318.85|4
1646302330000|2022-03-03 10:12:10|319.05||319.05||319.05||319||2
1646302340000|2022-03-03 10:12:20|319|318.9|319.05|318.85|319.05|318.9|319|318.85|1
1646302350000|2022-03-03 10:12:30|319||319||319||319||2
1646302360000|2022-03-03 10:12:40|318.95|318.8|318.95|318.8|318.95|318.85|318.95|318.8|2
1646302370000|2022-03-03 10:12:50|319.05|318.85|319.05|318.9|319.05|318.9|319.05|318.85|3
1646302380000|2022-03-03 10:13:00|319.1|318.95|319.2|319|319.2|319.05|319.1|318.95|15
1646302390000|2022-03-03 10:13:10|319.15|318.95|319.15|318.95|319.15|318.95|319.15|318.95|4
1646302400000|2022-03-03 10:13:20|319.1|318.85|319.1|318.9|319.1|318.9|319.05|318.85|4
1646302410000|2022-03-03 10:13:30|319.05|318.85|319.1|318.9|319.1|318.9|319|318.85|7
1646302420000|2022-03-03 10:13:40|319.05||319.1||319.1||319.05||0
1646302430000|2022-03-03 10:13:50|319.05|318.85|319.1|318.9|319.1|318.9|319.05|318.85|1
1646302440000|2022-03-03 10:14:00|319.05|318.95|319.1|318.9|319.1|318.95|319.05|318.9|1
1646302450000|2022-03-03 10:14:10|319.05|318.85|319.05|318.85|319.1|318.85|319.05|318.85|1
1646302460000|2022-03-03 10:14:20|319|318.8|319|318.8|319.05|318.85|319|318.8|0
1646302470000|2022-03-03 10:14:30|319.1|318.9|319.1|318.9|319.1|318.95|319.05|318.9|9
1646302480000|2022-03-03 10:14:40|319.05||319.05||319.1||319.05||1
1646302490000|2022-03-03 10:14:50|319.1|318.85|319.05|318.85|319.1|318.85|319.05|318.85|1
1646302500000|2022-03-03 10:15:00|319.1|318.9|319.1|318.9|319.1|318.95|319.05|318.9|1
1646302510000|2022-03-03 10:15:10|319.05||319.05||319.05||319.05||0
1646302520000|2022-03-03 10:15:20|||||||||1
1646302530000|2022-03-03 10:15:30|||||||||2
1646302540000|2022-03-03 10:15:40||318.85||318.85||318.85||318.85|3
1646302550000|2022-03-03 10:15:50|319|318.75|318.9|318.75|319|318.75|318.9|318.75|5
1646302560000|2022-03-03 10:16:00|318.85|318.65|319|318.8|319|318.8|318.85|318.65|6
1646302570000|2022-03-03 10:16:10|318.95|318.75|319|318.8|319|318.8|318.95|318.75|2
1646302580000|2022-03-03 10:16:20|318.95|318.75|318.95|318.75|319|318.75|318.9|318.75|2
1646302590000|2022-03-03 10:16:30|319.05|318.85|319.05|318.85|319.05|318.85|319.05|318.85|4
1646302600000|2022-03-03 10:16:40|319|318.8|319|318.8|319.05|318.8|319|318.8|4
1646302610000|2022-03-03 10:16:50|319.05|318.85|319|318.8|319.05|318.85|319|318.8|1
1646302620000|2022-03-03 10:17:00|319.05|318.85|318.95|318.8|319.05|318.85|318.95|318.8|3
1646302630000|2022-03-03 10:17:10|319||318.95||319||318.95||1
1646302640000|2022-03-03 10:17:20|318.9|318.7|318.9|318.7|318.95|318.75|318.85|318.7|6
1646302650000|2022-03-03 10:17:30|318.95|318.75|318.9|318.75|318.95|318.75|318.9|318.75|0
1646302660000|2022-03-03 10:17:40|318.95|318.8|318.8|318.65|318.95|318.8|318.75|318.6|9
1646302670000|2022-03-03 10:17:50|||||||||1
1646302680000|2022-03-03 10:18:00|318.85|318.7|318.8|318.65|318.85|318.7|318.8|318.65|10
1646302690000|2022-03-03 10:18:10|318.75|318.6|318.7|318.55|318.75|318.6|318.7|318.55|5
1646302700000|2022-03-03 10:18:20|318.75|318.6|318.7|318.55|318.75|318.6|318.7|318.5|8
1646302710000|2022-03-03 10:18:30|318.65|318.5|318.7|318.5|318.7|318.5|318.6|318.45|8
1646302720000|2022-03-03 10:18:40|318.65|318.55|318.65|318.45|318.65|318.55|318.6|318.45|1
1646302730000|2022-03-03 10:18:50|318.6|318.5|318.6|318.45|318.6|318.5|318.6|318.45|1
1646302740000|2022-03-03 10:19:00|318.65|318.5|318.65|318.45|318.65|318.5|318.65|318.45|7
1646302750000|2022-03-03 10:19:10|318.7|318.5|318.65|318.5|318.7|318.5|318.65|318.5|1
1646302760000|2022-03-03 10:19:20|318.7|318.55|318.7|318.55|318.7|318.55|318.7|318.55|4
1646302770000|2022-03-03 10:19:30|318.75|318.5|318.65|318.45|318.75|318.5|318.65|318.45|4
1646302780000|2022-03-03 10:19:40||318.5||318.45||318.5||318.4|2
1646302790000|2022-03-03 10:19:50|318.6|318.5|318.7|318.5|318.7|318.5|318.6|318.5|5
1646302800000|2022-03-03 10:20:00|318.75|318.55|318.7|318.55|318.75|318.6|318.7|318.55|6
1646302810000|2022-03-03 10:20:10|318.65|318.5|318.65|318.45|318.65|318.5|318.65|318.45|4
1646302820000|2022-03-03 10:20:20|318.7|318.5|318.7|318.5|318.7|318.55|318.7|318.45|2
1646302830000|2022-03-03 10:20:30||318.55||318.5||318.55||318.5|0
1646302840000|2022-03-03 10:20:40|318.65|318.45|318.6|318.4|318.65|318.5|318.6|318.4|1
1646302850000|2022-03-03 10:20:50|318.65|318.45|318.7|318.5|318.7|318.5|318.65|318.45|6
1646302860000|2022-03-03 10:21:00|318.75|318.55|318.7|318.55|318.75|318.55|318.7|318.55|2
1646302870000|2022-03-03 10:21:10|318.75|318.5|318.75|318.55|318.75|318.55|318.75|318.5|2
1646302880000|2022-03-03 10:21:20|318.7|318.5|318.75|318.55|318.75|318.55|318.7|318.5|1
1646302890000|2022-03-03 10:21:30|318.7|318.5|318.7|318.5|318.75|318.5|318.7|318.5|1
1646302900000|2022-03-03 10:21:40|318.65||318.65||318.65||318.65||1
1646302910000|2022-03-03 10:21:50|||||||||1
1646302930000|2022-03-03 10:22:10|318.55|318.4|318.65|318.45|318.65|318.45|318.4|318.25|16
1646302940000|2022-03-03 10:22:20|318.6|318.4|318.6|318.4|318.65|318.4|318.6|318.4|1
1646302950000|2022-03-03 10:22:30|318.65||318.6||318.65||318.6||1
1646302960000|2022-03-03 10:22:40|318.65|318.45|318.6|318.4|318.65|318.45|318.6|318.4|3
1646302970000|2022-03-03 10:22:50|318.55||318.55||318.55||318.55||0
1646302980000|2022-03-03 10:23:00|318.65|318.45|318.65|318.45|318.65|318.45|318.65|318.45|7
1646302990000|2022-03-03 10:23:10|318.7|318.5|318.7|318.55|318.75|318.55|318.7|318.45|5
1646303000000|2022-03-03 10:23:20|318.75||318.7||318.75||318.7||1
1646303010000|2022-03-03 10:23:30|318.75|318.6|318.75|318.55|318.75|318.6|318.7|318.5|2
1646303020000|2022-03-03 10:23:40|318.7|318.5|318.75|318.55|318.75|318.55|318.65|318.5|4
1646303030000|2022-03-03 10:23:50|318.7|318.5|318.75|318.55|318.8|318.55|318.7|318.5|1
1646303040000|2022-03-03 10:24:00||318.5||318.5||318.5||318.5|1
1646303050000|2022-03-03 10:24:10|318.8|318.55|318.75|318.5|318.8|318.55|318.75|318.5|2
1646303060000|2022-03-03 10:24:20|318.7|318.55|318.7|318.55|318.7|318.55|318.7|318.5|0
1646303070000|2022-03-03 10:24:30|318.65|318.45|318.65|318.45|318.65|318.45|318.65|318.45|4
1646303080000|2022-03-03 10:24:40|318.7||318.7||318.7||318.7||6
1646303090000|2022-03-03 10:24:50|||||||||1
1646303100000|2022-03-03 10:25:00|318.65||318.7||318.7||318.65||0
1646303110000|2022-03-03 10:25:10|318.65||318.65||318.7||318.6||2
1646303120000|2022-03-03 10:25:20|318.6|318.4|318.6|318.4|318.6|318.4|318.6|318.4|1
1646303130000|2022-03-03 10:25:30|||||||||1
1646303140000|2022-03-03 10:25:40|318.55||318.55||318.55||318.55||1
1646303160000|2022-03-03 10:26:00|318.65|318.45|318.7|318.5|318.7|318.5|318.65|318.45|10
1646303170000|2022-03-03 10:26:10|318.65|318.45|318.55|318.4|318.7|318.5|318.55|318.35|3
1646303180000|2022-03-03 10:26:20|318.6|318.3|318.65|318.45|318.65|318.45|318.5|318.3|13
1646303190000|2022-03-03 10:26:30|318.7|318.5|318.7|318.5|318.7|318.5|318.7|318.45|1
1646303210000|2022-03-03 10:26:50||318.55||318.5||318.55||318.5|4
1646303220000|2022-03-03 10:27:00|318.65||318.7||318.7||318.65||3
1646303230000|2022-03-03 10:27:10|||||||||1
1646303240000|2022-03-03 10:27:20|318.65||318.65||318.65||318.65||1
1646303260000|2022-03-03 10:27:40|||||||||1
1646303270000|2022-03-03 10:27:50|318.55|318.45|318.55|318.4|318.55|318.5|318.55|318.35|5
1646303280000|2022-03-03 10:28:00|318.65|318.45|318.65|318.45|318.7|318.5|318.6|318.45|5
1646303290000|2022-03-03 10:28:10|318.6|318.5|318.7|318.55|318.7|318.55|318.6|318.5|2
1646303310000|2022-03-03 10:28:30|||||||||1
1646303320000|2022-03-03 10:28:40|318.65|318.5|318.65|318.5|318.65|318.5|318.65|318.5|3
1646303330000|2022-03-03 10:28:50|318.6|318.4|318.6|318.45|318.6|318.45|318.6|318.4|3
1646303340000|2022-03-03 10:29:00|318.65||318.65||318.65||318.65||3
1646303350000|2022-03-03 10:29:10|318.6||318.65||318.65||318.6||1
1646303360000|2022-03-03 10:29:20|318.6|318.5|318.65|318.5|318.65|318.5|318.6|318.5|1
1646303370000|2022-03-03 10:29:30|||||||||1
1646303380000|2022-03-03 10:29:40||318.45||318.45||318.45||318.45|3
1646303390000|2022-03-03 10:29:50|318.7|318.4|318.7|318.5|318.7|318.5|318.7|318.4|5
1646303400000|2022-03-03 10:30:00|318.65|318.45|318.65|318.45|318.7|318.5|318.65|318.45|0
1646303410000|2022-03-03 10:30:10|318.7|318.5|318.7|318.5|318.7|318.5|318.7|318.5|0
1646303420000|2022-03-03 10:30:20|318.75|318.55|318.75|318.6|318.75|318.6|318.75|318.55|0
1646303430000|2022-03-03 10:30:30||318.55||318.55||318.55||318.55|0
1646303440000|2022-03-03 10:30:40|318.8|318.6|318.8|318.55|318.8|318.6|318.8|318.55|0
1646303450000|2022-03-03 10:30:50||318.6||318.6||318.6||318.6|0
1646303460000|2022-03-03 10:31:00||318.65||318.65||318.65||318.65|0
1646303490000|2022-03-03 10:31:30|318.75|318.55|318.75|318.55|318.75|318.55|318.75|318.55|5
1646303510000|2022-03-03 10:31:50|318.7||318.75||318.75||318.7||0
1646303520000|2022-03-03 10:32:00|318.8|318.6|318.8|318.6|318.8|318.6|318.8|318.6|0
1646303530000|2022-03-03 10:32:10|318.75||318.8||318.8||318.75||0
1646303540000|2022-03-03 10:32:20||318.65||318.65||318.65||318.65|0
1646303550000|2022-03-03 10:32:30|318.85|318.7|318.85|318.7|318.85|318.7|318.85|318.7|2
1646303560000|2022-03-03 10:32:40|318.9|318.75|318.9|318.75|318.9|318.75|318.9|318.75|2
1646303570000|2022-03-03 10:32:50|318.95|318.8|318.95|318.8|318.95|318.8|318.95|318.75|2
1646303580000|2022-03-03 10:33:00|319|318.85|319|318.85|319|318.85|319|318.8|1
1646303600000|2022-03-03 10:33:20|319.05|318.9|319.05|318.9|319.05|318.9|319.05|318.9|3
1646303620000|2022-03-03 10:33:40|319.1|318.95|319.1|318.9|319.1|318.95|319.05|318.9|8
1646303640000|2022-03-03 10:34:00||318.95||318.9||318.95||318.9|0
1646303660000|2022-03-03 10:34:20|319.05|318.85|319.1|318.9|319.1|318.9|319.05|318.85|0
1646303670000|2022-03-03 10:34:30||318.95||318.95||318.95||318.95|0
1646303680000|2022-03-03 10:34:40|319.05|318.9|319.05|318.85|319.1|318.9|319.05|318.85|3
1646303690000|2022-03-03 10:34:50|319.1|318.9|319.1|318.9|319.1|318.9|319.05|318.85|0
1646303700000|2022-03-03 10:35:00||318.85||318.9||318.9||318.85|0
1646303710000|2022-03-03 10:35:10|319.05|318.85|319.1|318.9|319.1|318.9|319.05|318.85|0
1646303730000|2022-03-03 10:35:30||318.95||318.95||318.95||318.95|0
1646303750000|2022-03-03 10:35:50|319.05|318.85|319.05|318.85|319.05|318.85|319.05|318.85|3
1646303760000|2022-03-03 10:36:00|319.1||319.05||319.1||319.05||0
1646303770000|2022-03-03 10:36:10|319.1||319.1||319.1||319.05||0
1646303780000|2022-03-03 10:36:20||318.9||318.9||318.9||318.85|0
1646303800000|2022-03-03 10:36:40||318.95||318.95||318.95||318.95|0
1646303820000|2022-03-03 10:37:00|319.15|319|319.15|319|319.15|319|319.15|319|1
1646303840000|2022-03-03 10:37:20||318.95||319||319||318.95|0
1646303850000|2022-03-03 10:37:30|319.2|319.05|319.2|319.05|319.2|319.05|319.2|319|2
1646303860000|2022-03-03 10:37:40||319||319.05||319.05||319|3
1646303870000|2022-03-03 10:37:50||319||319||319||319|0
1646303890000|2022-03-03 10:38:10|319.15||319.2||319.2||319.15||0
1646303900000|2022-03-03 10:38:20|319.15||319.2||319.2||319.15||0
1646303910000|2022-03-03 10:38:30|319.15||319.2||319.2||319.15||1
1646303920000|2022-03-03 10:38:40||319.05||319||319.05||319|0
1646303930000|2022-03-03 10:38:50||319.05||319.05||319.05||319.05|0
1646303950000|2022-03-03 10:39:10||319||319||319.05||319|0
1646303960000|2022-03-03 10:39:20||319.05||319.05||319.05||319.05|0
1646303980000|2022-03-03 10:39:40|||||||||1
1646304010000|2022-03-03 10:40:10|||||||||1
1646304020000|2022-03-03 10:40:20|||||||||2
1646304050000|2022-03-03 10:40:50|319.25|319.1|319.25|319.1|319.25|319.1|319.25|319.1|4
1646304060000|2022-03-03 10:41:00||319.05||319.05||319.05||319.05|2
1646304070000|2022-03-03 10:41:10|319.2||319.25||319.25||319.2||0
1646304080000|2022-03-03 10:41:20|319.2||319.25||319.25||319.2||0
1646304090000|2022-03-03 10:41:30||319.1||319.1||319.1||319.05|0
1646304100000|2022-03-03 10:41:40||319.05||319.05||319.1||319.05|1
1646304110000|2022-03-03 10:41:50||319.1||319.1||319.1||319.05|0
1646304120000|2022-03-03 10:42:00||319.05||319.05||319.1||319.05|0
1646304140000|2022-03-03 10:42:20|319.2||319.25||319.25||319.2||0
1646304150000|2022-03-03 10:42:30|319.2||319.25||319.25||319.2||0
1646304160000|2022-03-03 10:42:40||319.1||319.05||319.1||319.05|0
1646304170000|2022-03-03 10:42:50||319.1||319.05||319.1||319.05|0
1646304180000|2022-03-03 10:43:00||319.1||319.05||319.1||319.05|0
1646304190000|2022-03-03 10:43:10||319.1||319.1||319.1||319.1|0
1646304200000|2022-03-03 10:43:20|||||||||1
1646304220000|2022-03-03 10:43:40|319.3|319.15|319.3|319.15|319.3|319.15|319.3|319.1|3
1646304250000|2022-03-03 10:44:10|319.25|319.1|319.25|319.05|319.3|319.1|319.25|319.05|1
1646304260000|2022-03-03 10:44:20||319.1||319.05||319.1||319.05|0
1646304270000|2022-03-03 10:44:30||319.1||319.05||319.1||319.05|0
1646304280000|2022-03-03 10:44:40|319.2|319.1|319.25|319.05|319.25|319.1|319.2|319.05|0
1646304290000|2022-03-03 10:44:50|319.2|319.1|319.25|319.05|319.25|319.1|319.2|319.05|0
1646304300000|2022-03-03 10:45:00|319.2||319.2||319.2||319.2||0
1646304310000|2022-03-03 10:45:10|319.25||319.25||319.25||319.2||0
1646304320000|2022-03-03 10:45:20|319.2||319.2||319.25||319.2||0
1646304340000|2022-03-03 10:45:40|319.25||319.25||319.25||319.2||0
1646304350000|2022-03-03 10:45:50|319.2||319.25||319.25||319.2||0
1646304360000|2022-03-03 10:46:00||319.1||319.1||319.1||319.05|0
1646304370000|2022-03-03 10:46:10||319.05||319.05||319.05||319.05|0
1646304390000|2022-03-03 10:46:30|319.2||319.25||319.25||319.2||0
1646304400000|2022-03-03 10:46:40|319.2||319.2||319.25||319.2||0
1646304410000|2022-03-03 10:46:50|319.25||319.25||319.25||319.2||0
1646304420000|2022-03-03 10:47:00|319.2||319.25||319.25||319.2||0
1646304440000|2022-03-03 10:47:20|319.2||319.2||319.25||319.2||0
1646304450000|2022-03-03 10:47:30|319.25||319.25||319.25||319.25||0
1646304470000|2022-03-03 10:47:50|319.3|319.1|319.3|319.1|319.3|319.1|319.25|319.1|0
1646304480000|2022-03-03 10:48:00|319.25||319.3||319.3||319.25||0
1646304510000|2022-03-03 10:48:30||319.15||319.1||319.15||319.1|0
1646304520000|2022-03-03 10:48:40||319.15||319.1||319.15||319.1|0
1646304530000|2022-03-03 10:48:50||319.15||319.1||319.15||319.1|0
1646304540000|2022-03-03 10:49:00||319.15||319.1||319.15||319.1|1
1646304560000|2022-03-03 10:49:20||319.15||319.1||319.15||319.1|1
1646304570000|2022-03-03 10:49:30|319.25||319.25||319.3||319.25||0
1646304580000|2022-03-03 10:49:40|319.3||319.3||319.3||319.25||0
1646304610000|2022-03-03 10:50:10|319.25|319.05|319.25|319.05|319.3|319.05|319.25|319.05|0
1646304620000|2022-03-03 10:50:20|319.2||319.25||319.25||319.2||0
1646304630000|2022-03-03 10:50:30|319.2||319.25||319.25||319.2||0
1646304660000|2022-03-03 10:51:00|319.2||319.2||319.25||319.2||0
1646304670000|2022-03-03 10:51:10|319.25|319|319.25|319.05|319.25|319.05|319.2|319|1
1646304680000|2022-03-03 10:51:20|319.2|319|319.25|319.05|319.25|319.05|319.2|319|0
1646304690000|2022-03-03 10:51:30|319.2|319|319.25|319.05|319.25|319.05|319.2|319|0
1646304700000|2022-03-03 10:51:40|319.2|319|319.2|319|319.25|319|319.2|319|0
1646304720000|2022-03-03 10:52:00|319.15||319.2||319.2||319.15||0
1646304770000|2022-03-03 10:52:50|319.25|319.05|319.25|319|319.25|319.05|319.25|319|0
1646304780000|2022-03-03 10:53:00|319.2|319.05|319.25|319|319.25|319.05|319.2|319|0
1646304790000|2022-03-03 10:53:10|319.2||319.2||319.2||319.2||0
1646304800000|2022-03-03 10:53:20|319.25||319.2||319.25||319.2||0
1646304810000|2022-03-03 10:53:30|319.15||319.15||319.2||319.15||0
1646304820000|2022-03-03 10:53:40|319.2||319.2||319.2||319.2||0
1646304830000|2022-03-03 10:53:50|319.15|318.95|319.15|318.95|319.15|318.95|319.15|318.95|0
1646304840000|2022-03-03 10:54:00|319.2|319|319.15|318.95|319.2|319|319.15|318.95|0
1646304850000|2022-03-03 10:54:10|319.1|318.9|319.15|318.95|319.15|318.95|319.1|318.9|0
1646304860000|2022-03-03 10:54:20|319.2|319|319.2|319|319.2|319|319.2|318.95|0
1646304870000|2022-03-03 10:54:30|319.15|318.95|319.2|318.95|319.2|319|319.15|318.95|0
1646304880000|2022-03-03 10:54:40|319.15||319.15||319.2||319.15||0
1646304890000|2022-03-03 10:54:50||319||319||319||319|0
1646304900000|2022-03-03 10:55:00||318.95||318.95||318.95||318.95|0
1646304910000|2022-03-03 10:55:10||319||319||319||318.95|0
1646304920000|2022-03-03 10:55:20||318.95||319||319||318.95|0
1646304930000|2022-03-03 10:55:30||318.95||319||319||318.95|0
1646304970000|2022-03-03 10:56:10||318.95||318.95||318.95||318.95|0
1646304980000|2022-03-03 10:56:20||319||318.95||319||318.95|0
1646304990000|2022-03-03 10:56:30||319||319||319||319|0
1646305000000|2022-03-03 10:56:40||318.95||318.95||319||318.95|0
1646305010000|2022-03-03 10:56:50||319||318.95||319||318.95|0
1646305020000|2022-03-03 10:57:00|319.1|318.9|319.05|318.9|319.1|318.9|319.05|318.9|0
1646305030000|2022-03-03 10:57:10|319|318.85|319.05|318.9|319.05|318.9|319|318.85|0
1646305040000|2022-03-03 10:57:20|319.1|318.95|319.15|318.95|319.15|318.95|319.1|318.95|1
1646305050000|2022-03-03 10:57:30|319.1|318.9|319.1|318.9|319.1|318.95|319.1|318.9|0
1646305060000|2022-03-03 10:57:40||318.95||318.9||318.95||318.9|0
1646305070000|2022-03-03 10:57:50|319.05||319.1||319.1||319.05||0
1646305080000|2022-03-03 10:58:00|319.15|318.95|319.15|318.95|319.15|318.95|319.1|318.95|2
1646305090000|2022-03-03 10:58:10|319.1||319.15||319.15||319.1||0
1646305100000|2022-03-03 10:58:20|319.1|319|319.2|319|319.2|319|319.1|318.9|3
1646305110000|2022-03-03 10:58:30|319.15|318.95|319.15|318.95|319.15|319|319.15|318.95|0
1646305120000|2022-03-03 10:58:40|319.2|319|319.2|318.95|319.2|319|319.2|318.95|0
1646305130000|2022-03-03 10:58:50||319||319||319||318.95|0
1646305150000|2022-03-03 10:59:10|319.25|319.05|319.25|319.1|319.25|319.1|319.25|319|4
1646305160000|2022-03-03 10:59:20||319.05||319.1||319.1||319.05|2
1646305170000|2022-03-03 10:59:30||319.05||319.05||319.1||319.05|0
1646305180000|2022-03-03 10:59:40||319.1||319.05||319.1||319.05|1
1646305190000|2022-03-03 10:59:50||319.1||319.05||319.1||319.05|1
1646305200000|2022-03-03 11:00:00|319.2|319.1|319.25|319.05|319.25|319.1|319.2|319.05|0
1646305210000|2022-03-03 11:00:10|319.2||319.25||319.25||319.2||0
1646305220000|2022-03-03 11:00:20|319.2||319.25||319.25||319.2||0
1646305230000|2022-03-03 11:00:30|319.2||319.25||319.25||319.2||0
1646305240000|2022-03-03 11:00:40|319.2||319.2||319.2||319.2||0
1646305250000|2022-03-03 11:00:50|319.25|319|319.2|319|319.25|319|319.2|318.95|3
1646305260000|2022-03-03 11:01:00|319.25|319.05|319.25|319.05|319.25|319.05|319.2|319.05|0
1646305270000|2022-03-03 11:01:10||319.1||319.1||319.1||319.1|0
1646305280000|2022-03-03 11:01:20|319.2|319.05|319.2|319|319.2|319.05|319.2|319|1
1646305290000|2022-03-03 11:01:30|319.15|318.95|319.2|318.95|319.2|318.95|319.15|318.95|0
1646305300000|2022-03-03 11:01:40|319.15||319.15||319.15||319.1||0
1646305310000|2022-03-03 11:01:50|319.1||319.15||319.15||319.1||0
1646305320000|2022-03-03 11:02:00|319.2|319|319.2|319|319.2|319|319.15|318.95|0
1646305330000|2022-03-03 11:02:10|319.15|318.95|319.15|318.95|319.15|318.95|319.15|318.95|1
1646305350000|2022-03-03 11:02:30|319.1||319.1||319.1||319.1||0
1646305360000|2022-03-03 11:02:40|319.15||319.1||319.15||319.1||0
1646305380000|2022-03-03 11:03:00|319.15|319|319.15|319|319.15|319|319.1|319|0
1646305390000|2022-03-03 11:03:10||318.95||318.95||319||318.95|0
1646305400000|2022-03-03 11:03:20|319.2|319|319.2|319|319.2|319|319.15|319|0
1646305410000|2022-03-03 11:03:30|319.15|319.05|319.2|319|319.2|319.05|319.15|319|0
1646305420000|2022-03-03 11:03:40||319.05||319.05||319.05||319|0
1646305430000|2022-03-03 11:03:50||319||319.05||319.05||319|0
1646305440000|2022-03-03 11:04:00|319.25|319|319.25|319.05|319.25|319.05|319.2|319|0
1646305460000|2022-03-03 11:04:20|319.2||319.25||319.25||319.2||0
1646305470000|2022-03-03 11:04:30|319.2||319.25||319.25||319.2||0
1646305480000|2022-03-03 11:04:40|319.2||319.2||319.25||319.2||0
1646305490000|2022-03-03 11:04:50|319.25||319.25||319.25||319.25||0
1646305540000|2022-03-03 11:05:40|319.2||319.25||319.25||319.2||0
1646305550000|2022-03-03 11:05:50|319.2||319.25||319.25||319.2||0
1646305560000|2022-03-03 11:06:00|319.2||319.2||319.25||319.2||0
1646305570000|2022-03-03 11:06:10|319.25||319.25||319.25||319.2||1
1646305600000|2022-03-03 11:06:40|319.2||319.2||319.25||319.2||0
1646305620000|2022-03-03 11:07:00||319||319.05||319.05||319|3
1646305630000|2022-03-03 11:07:10|319.15|319|319.15|318.95|319.15|319|319.15|318.95|1
1646305640000|2022-03-03 11:07:20|319.1|318.85|319.1|318.95|319.15|318.95|319.05|318.85|6
1646305650000|2022-03-03 11:07:30|319.15||319.15||319.15||319.15||1
1646305660000|2022-03-03 11:07:40||319||319||319||318.95|0
1646305670000|2022-03-03 11:07:50|319.1|318.95|319.1|318.95|319.1|319|319.1|318.95|0
1646305680000|2022-03-03 11:08:00|319.05|318.9|319.1|318.9|319.1|318.9|319.05|318.9|1
1646305690000|2022-03-03 11:08:10|319.05|318.95|319.1|318.9|319.1|318.95|319.05|318.9|0
1646305700000|2022-03-03 11:08:20||318.95||318.9||318.95||318.9|0
1646305710000|2022-03-03 11:08:30|319.15|318.95|319.15|318.95|319.15|318.95|319.15|318.95|0
1646305720000|2022-03-03 11:08:40|319.2|319|319.2|319|319.2|319|319.2|318.95|1
1646305730000|2022-03-03 11:08:50||319.05||319.05||319.05||319|0
1646305740000|2022-03-03 11:09:00|319.25|319.1|319.25|319.1|319.25|319.1|319.25|319.05|0
1646305750000|2022-03-03 11:09:10||319.05||319.05||319.05||319.05|0
1646305760000|2022-03-03 11:09:20||319.1||319.1||319.1||319.05|0
1646305770000|2022-03-03 11:09:30||319.05||319.05||319.05||319.05|0
1646305790000|2022-03-03 11:09:50|319.2|319|319.2|319.05|319.2|319.05|319.2|319|1
1646305800000|2022-03-03 11:10:00|319.15|319|319.15|318.95|319.2|319|319.15|318.95|0
1646305810000|2022-03-03 11:10:10|319.2|319|319.2|319|319.2|319.05|319.2|319|0
1646305830000|2022-03-03 11:10:30|319.15||319.2||319.2||319.15||0
1646305840000|2022-03-03 11:10:40|319.15|318.95|319.15|318.95|319.2|318.95|319.15|318.95|0
1646305850000|2022-03-03 11:10:50||319||318.95||319||318.95|0
1646305860000|2022-03-03 11:11:00|319.2|319|319.15|318.95|319.2|319|319.15|318.95|0
1646305870000|2022-03-03 11:11:10|319.1|319|319.15|318.95|319.15|319|319.1|318.95|0
1646305890000|2022-03-03 11:11:30|319.2|319|319.2|319|319.2|319|319.15|318.95|0
1646305900000|2022-03-03 11:11:40|319.15|318.95|319.2|319|319.2|319|319.15|318.95|0
1646305930000|2022-03-03 11:12:10|319.25|319.05|319.25|319|319.25|319.05|319.2|319|0
1646305940000|2022-03-03 11:12:20||319.05||319.05||319.05||319.05|0
1646305950000|2022-03-03 11:12:30||319.1||319.05||319.1||319.05|0
1646305970000|2022-03-03 11:12:50|319.3|319.1|319.3|319.1|319.3|319.1|319.3|319.05|0
1646305980000|2022-03-03 11:13:00||319.05||319.1||319.1||319.05|0
1646305990000|2022-03-03 11:13:10|319.35|319.05|319.35|319.2|319.35|319.2|319.35|319.05|1
1646306000000|2022-03-03 11:13:20|319.4||319.4||319.4||319.4||2
1646306010000|2022-03-03 11:13:30|319.45|319.25|319.45|319.25|319.45|319.3|319.45|319.25|6
1646306020000|2022-03-03 11:13:40|319.4|319.3|319.4|319.2|319.45|319.3|319.4|319.2|3
1646306030000|2022-03-03 11:13:50||319.25||319.2||319.25||319.2|0
1646306040000|2022-03-03 11:14:00|319.35|319.25|319.4|319.2|319.4|319.25|319.35|319.2|0
1646306050000|2022-03-03 11:14:10||319.25||319.2||319.25||319.2|0
1646306060000|2022-03-03 11:14:20|319.35||319.35||319.4||319.35||0
1646306070000|2022-03-03 11:14:30|319.4|319.15|319.35|319.15|319.4|319.2|319.35|319.15|0
1646306080000|2022-03-03 11:14:40||319.2||319.15||319.2||319.15|0
1646306090000|2022-03-03 11:14:50||319.2||319.2||319.2||319.15|0
1646306100000|2022-03-03 11:15:00|319.4|319.25|319.45|319.25|319.45|319.25|319.4|319.2|1
1646306120000|2022-03-03 11:15:20||319.2||319.25||319.25||319.2|0
1646352000000|2022-03-04 00:00:00|313.85|313.25|313.75|313.15|313.85|313.25|313.75|313.15|0
1646352040000|2022-03-04 00:00:40|313.85|313.25|313.75|313.15|313.85|313.25|313.75|313.15|0
1646352060000|2022-03-04 00:01:00|313.85|313.25|313.75|313.15|313.85|313.25|313.75|313.15|0
1646352110000|2022-03-04 00:01:50|313.65|313.05|313.65|313.05|313.65|313.05|313.65|313.05|0
1646352120000|2022-03-04 00:02:00|313.75|313.15|313.65|313.05|313.75|313.15|313.65|313.05|0
1646352130000|2022-03-04 00:02:10|313.75|313.15|313.75|313.15|313.75|313.15|313.75|313.15|0
1646352140000|2022-03-04 00:02:20|313.65|313.05|313.75|313.15|313.75|313.15|313.65|313.05|0
1646352160000|2022-03-04 00:02:40|313.85|313.25|313.85|313.25|313.85|313.25|313.85|313.25|0
1646352200000|2022-03-04 00:03:20|313.75|313.15|313.75|313.15|313.85|313.25|313.75|313.15|0
1646352210000|2022-03-04 00:03:30|313.85|313.25|313.85|313.25|313.85|313.25|313.85|313.25|0
1646352300000|2022-03-04 00:05:00|313.75|313.15|313.75|313.15|313.75|313.15|313.75|313.15|0
1646352360000|2022-03-04 00:06:00|313.65|313.05|313.65|313.05|313.65|313.05|313.65|313.05|0
1646352370000|2022-03-04 00:06:10|313.75|313.15|313.75|313.15|313.75|313.15|313.75|313.15|0
1646352380000|2022-03-04 00:06:20|313.65|313.05|313.75|313.15|313.75|313.15|313.65|313.05|0
1646352390000|2022-03-04 00:06:30|313.65|313.05|313.65|313.05|313.75|313.15|313.65|313.05|0
1646352410000|2022-03-04 00:06:50|313.75|313.15|313.75|313.15|313.75|313.15|313.75|313.15|0
1646352450000|2022-03-04 00:07:30|313.65|313.05|313.65|313.05|313.65|313.05|313.65|313.05|0
1646352470000|2022-03-04 00:07:50|313.55|312.95|313.55|312.95|313.65|313.05|313.55|312.95|0
1646352480000|2022-03-04 00:08:00|313.65|313.05|313.45|312.85|313.65|313.05|313.45|312.85|0
1646352500000|2022-03-04 00:08:20|313.35|312.75|313.35|312.75|313.45|312.85|313.35|312.75|0
1646352510000|2022-03-04 00:08:30|313.45|312.85|313.35|312.75|313.45|312.85|313.35|312.75|0
1646352520000|2022-03-04 00:08:40|313.25|312.65|313.25|312.65|313.25|312.65|313.25|312.65|0
1646352530000|2022-03-04 00:08:50|313.15|312.55|313.35|312.75|313.35|312.75|313.15|312.55|0
1646352540000|2022-03-04 00:09:00|313.25|312.65|313.25|312.65|313.35|312.75|313.25|312.65|0
1646352550000|2022-03-04 00:09:10|313.15|312.55|313.25|312.65|313.25|312.65|313.15|312.55|0
1646352560000|2022-03-04 00:09:20|313.15|312.55|313.15|312.55|313.15|312.55|313.15|312.55|0
1646352580000|2022-03-04 00:09:40|313.05|312.45|313.05|312.45|313.15|312.55|313.05|312.45|0
1646352590000|2022-03-04 00:09:50|313.15|312.55|312.95|312.35|313.15|312.55|312.95|312.35|0
1646352600000|2022-03-04 00:10:00|313.05|312.45|313.05|312.45|313.05|312.45|312.95|312.35|0
1646352610000|2022-03-04 00:10:10|313.15|312.55|313.05|312.45|313.15|312.55|313.05|312.45|0
1646352620000|2022-03-04 00:10:20|312.95|312.35|313.05|312.45|313.05|312.45|312.95|312.35|0
1646352630000|2022-03-04 00:10:30|312.95|312.35|313.05|312.45|313.05|312.45|312.95|312.35|0
1646352640000|2022-03-04 00:10:40|312.95|312.35|312.85|312.25|312.95|312.35|312.85|312.25|0
1646352650000|2022-03-04 00:10:50|312.75|312.15|312.75|312.15|312.85|312.25|312.75|312.15|0
1646352660000|2022-03-04 00:11:00|312.85|312.25|312.65|312.05|312.85|312.25|312.65|312.05|0
1646352670000|2022-03-04 00:11:10|312.75|312.15|312.55|311.95|312.75|312.15|312.55|311.95|0
1646352680000|2022-03-04 00:11:20|312.65|312.05|312.75|312.15|312.75|312.15|312.65|312.05|0
1646352690000|2022-03-04 00:11:30|312.85|312.25|312.75|312.15|312.85|312.25|312.75|312.15|0
1646352700000|2022-03-04 00:11:40|312.85|312.25|312.75|312.15|312.85|312.25|312.65|312.05|0
1646352710000|2022-03-04 00:11:50|312.65|312.05|312.65|312.05|312.75|312.15|312.65|312.05|0
1646352720000|2022-03-04 00:12:00|312.55|311.95|312.55|311.95|312.55|311.95|312.55|311.95|0
1646352730000|2022-03-04 00:12:10|312.65|312.05|312.65|312.05|312.65|312.05|312.55|311.95|0
1646352740000|2022-03-04 00:12:20|312.75|312.15|312.75|312.15|312.75|312.15|312.75|312.15|0
1646352750000|2022-03-04 00:12:30|312.65|312.05|312.65|312.05|312.65|312.05|312.65|312.05|0
1646352760000|2022-03-04 00:12:40|312.55|311.95|312.65|312.05|312.65|312.05|312.55|311.95|0
1646352770000|2022-03-04 00:12:50|312.55|311.95|312.55|311.95|312.65|312.05|312.55|311.95|0
1646352780000|2022-03-04 00:13:00|312.65|312.05|312.65|312.05|312.65|312.05|312.65|312.05|0
1646352790000|2022-03-04 00:13:10|312.45|311.85|312.45|311.85|312.45|311.85|312.45|311.85|0
1646352800000|2022-03-04 00:13:20|312.55|311.95|312.45|311.85|312.55|311.95|312.45|311.85|0
1646352810000|2022-03-04 00:13:30|312.55|311.95|312.65|312.05|312.65|312.05|312.55|311.95|0
1646352820000|2022-03-04 00:13:40|312.55|311.95|312.55|311.95|312.65|312.05|312.55|311.95|0
1646352830000|2022-03-04 00:13:50|312.65|312.05|312.65|312.05|312.65|312.05|312.65|312.05|0
1646352840000|2022-03-04 00:14:00|312.55|311.95|312.65|312.05|312.65|312.05|312.55|311.95|0
1646352850000|2022-03-04 00:14:10|312.75|312.15|312.75|312.15|312.75|312.15|312.75|312.15|0
1646352870000|2022-03-04 00:14:30|312.85|312.25|312.85|312.25|312.85|312.25|312.85|312.25|0
1646352900000|2022-03-04 00:15:00|312.75|312.15|312.75|312.15|312.85|312.25|312.75|312.15|0
1646352910000|2022-03-04 00:15:10|312.85|312.25|312.85|312.25|312.85|312.25|312.75|312.15|0
1646352920000|2022-03-04 00:15:20|312.75|312.15|312.65|312.05|312.75|312.15|312.65|312.05|0
1646352940000|2022-03-04 00:15:40|312.55|311.95|312.65|312.05|312.65|312.05|312.55|311.95|0
1646352950000|2022-03-04 00:15:50|312.55|311.95|312.55|311.95|312.55|311.95|312.55|311.95|0
1646352960000|2022-03-04 00:16:00|312.65|312.05|312.55|311.95|312.65|312.05|312.55|311.95|0
1646352980000|2022-03-04 00:16:20|312.45|311.85|312.45|311.85|312.45|311.85|312.45|311.85|0
1646352990000|2022-03-04 00:16:30|312.55|311.95|312.55|311.95|312.55|311.95|312.45|311.85|0
1646353000000|2022-03-04 00:16:40|312.45|311.85|312.45|311.85|312.45|311.85|312.45|311.85|0
1646353010000|2022-03-04 00:16:50|312.35|311.75|312.45|311.85|312.45|311.85|312.35|311.75|0
1646353020000|2022-03-04 00:17:00|312.35|311.75|312.45|311.85|312.45|311.85|312.35|311.75|0
1646353030000|2022-03-04 00:17:10|312.55|311.95|312.55|311.95|312.55|311.95|312.55|311.95|0
1646353040000|2022-03-04 00:17:20|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646353050000|2022-03-04 00:17:30|312.45|311.85|312.45|311.85|312.45|311.85|312.45|311.85|0
1646353060000|2022-03-04 00:17:40|312.55|311.95|312.55|311.95|312.55|311.95|312.45|311.85|0
1646353070000|2022-03-04 00:17:50|312.45|311.85|312.45|311.85|312.55|311.95|312.45|311.85|0
1646353100000|2022-03-04 00:18:20|312.55|311.95|312.45|311.85|312.55|311.95|312.45|311.85|0
1646353110000|2022-03-04 00:18:30|312.35|311.75|312.45|311.85|312.45|311.85|312.35|311.75|0
1646353130000|2022-03-04 00:18:50|312.35|311.75|312.45|311.85|312.45|311.85|312.35|311.75|0
1646353140000|2022-03-04 00:19:00|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1646353150000|2022-03-04 00:19:10|312.25|311.65|312.25|311.65|312.25|311.65|312.25|311.65|0
1646353160000|2022-03-04 00:19:20|312.35|311.75|312.35|311.75|312.35|311.75|312.35|311.75|0
1646353180000|2022-03-04 00:19:40|312.25|311.65|312.25|311.65|312.25|311.65|312.25|311.65|0
1646353200000|2022-03-04 00:20:00|312.35|311.75|312.35|311.75|312.35|311.75|312.35|311.75|0
1646353210000|2022-03-04 00:20:10|312.25|311.65|312.25|311.65|312.25|311.65|312.25|311.65|0
1646353220000|2022-03-04 00:20:20|312.15|311.55|312.25|311.65|312.25|311.65|312.15|311.55|0
1646353230000|2022-03-04 00:20:30|312.15|311.55|312.05|311.45|312.25|311.65|312.05|311.45|0
1646353240000|2022-03-04 00:20:40|312.15|311.55|312.05|311.45|312.15|311.55|312.05|311.45|0
1646353250000|2022-03-04 00:20:50|312.15|311.55|312.15|311.55|312.25|311.65|312.15|311.55|0
1646353270000|2022-03-04 00:21:10|312.25|311.65|312.25|311.65|312.25|311.65|312.15|311.55|0
1646353340000|2022-03-04 00:22:20|312.45|311.85|312.65|312.05|312.65|312.05|312.35|311.75|0
1646353350000|2022-03-04 00:22:30|312.85|312.25|312.85|312.25|312.85|312.25|312.75|312.15|0
1646353360000|2022-03-04 00:22:40|312.75|312.15|312.55|311.95|312.75|312.15|312.55|311.95|0
1646353370000|2022-03-04 00:22:50|312.65|312.05|312.55|311.95|312.65|312.05|312.45|311.85|0
1646353390000|2022-03-04 00:23:10|312.45|311.85|312.45|311.85|312.55|311.95|312.45|311.85|0
1646353410000|2022-03-04 00:23:30|312.35|311.75|312.35|311.75|312.35|311.75|312.35|311.75|0
1646353430000|2022-03-04 00:23:50|312.25|311.65|312.25|311.65|312.25|311.65|312.25|311.65|0
1646353440000|2022-03-04 00:24:00|312.15|311.55|312.25|311.65|312.25|311.65|312.15|311.55|0
1646353450000|2022-03-04 00:24:10|312.35|311.75|312.45|311.85|312.45|311.85|312.35|311.75|0
1646353460000|2022-03-04 00:24:20|312.55|311.95|312.55|311.95|312.55|311.95|312.55|311.95|0
1646353480000|2022-03-04 00:24:40|312.65|312.05|312.55|311.95|312.65|312.05|312.55|311.95|0
1646353490000|2022-03-04 00:24:50|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646353500000|2022-03-04 00:25:00|312.45|311.85|312.45|311.85|312.45|311.85|312.45|311.85|0
1646353530000|2022-03-04 00:25:30|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1646353540000|2022-03-04 00:25:40|312.45|311.85|312.45|311.85|312.45|311.85|312.45|311.85|0
1646353550000|2022-03-04 00:25:50|312.35|311.75|312.35|311.75|312.35|311.75|312.35|311.75|0
1646353560000|2022-03-04 00:26:00|312.45|311.85|312.45|311.85|312.45|311.85|312.45|311.85|0
1646353600000|2022-03-04 00:26:40|312.55|311.95|312.55|311.95|312.55|311.95|312.55|311.95|0
1646353610000|2022-03-04 00:26:50|312.45|311.85|312.45|311.85|312.45|311.85|312.45|311.85|0
1646353620000|2022-03-04 00:27:00|312.55|311.95|312.55|311.95|312.55|311.95|312.55|311.95|0
1646353650000|2022-03-04 00:27:30|312.65|312.05|312.65|312.05|312.65|312.05|312.65|312.05|0
1646353670000|2022-03-04 00:27:50|312.75|312.15|312.75|312.15|312.75|312.15|312.75|312.15|0
1646353680000|2022-03-04 00:28:00|312.85|312.25|312.85|312.25|312.85|312.25|312.85|312.25|0
1646353690000|2022-03-04 00:28:10|312.75|312.15|312.75|312.15|312.85|312.25|312.75|312.15|0
1646353700000|2022-03-04 00:28:20|312.65|312.05|312.75|312.15|312.75|312.15|312.65|312.05|0
1646353720000|2022-03-04 00:28:40|312.85|312.25|312.65|312.05|312.85|312.25|312.65|312.05|0
1646353730000|2022-03-04 00:28:50|312.55|311.95|312.45|311.85|312.55|311.95|312.45|311.85|0
1646353740000|2022-03-04 00:29:00|312.55|311.95|312.65|312.05|312.65|312.05|312.55|311.95|0
1646353750000|2022-03-04 00:29:10|312.75|312.15|312.75|312.15|312.75|312.15|312.75|312.15|0
1646353760000|2022-03-04 00:29:20|312.65|312.05|312.55|311.95|312.65|312.05|312.55|311.95|0
1646353790000|2022-03-04 00:29:50|312.45|311.85|312.45|311.85|312.45|311.85|312.45|311.85|0
1646353800000|2022-03-04 00:30:00|312.3|311.95|313.15|312.8|313.15|312.8|312.25|311.95|101
1646353810000|2022-03-04 00:30:10|313.2|312.85|312.85|312.65|313.2|313|312.7|312.5|61
1646353820000|2022-03-04 00:30:20|312.8|312.55|312.7|312.45|312.8|312.55|312.45|312.15|41
1646353830000|2022-03-04 00:30:30|312.65|312.35|312.4|312.15|312.65|312.45|312.4|312.15|44
1646353840000|2022-03-04 00:30:40|312.3|312.2|312.4|312.15|312.5|312.3|312.3|312.15|20
1646353850000|2022-03-04 00:30:50|312.35|312.2|312.25|311.95|312.35|312.2|312.1|311.95|39
1646353860000|2022-03-04 00:31:00|312.1|312|312.35|312.1|312.5|312.25|312.1|312|29
1646353870000|2022-03-04 00:31:10|312.3|312.05|312.05|311.8|312.3|312.05|312|311.8|53
1646353880000|2022-03-04 00:31:20|311.95|311.7|312.05|311.8|312.1|311.85|311.85|311.7|81
1646353890000|2022-03-04 00:31:30|311.95|311.7|311.8|311.6|311.95|311.7|311.7|311.5|52
1646353900000|2022-03-04 00:31:40|311.7|311.55|311.65|311.45|311.7|311.55|311.6|311.45|18
1646353910000|2022-03-04 00:31:50|311.7|311.5|311.75|311.55|311.8|311.65|311.7|311.5|28
1646353920000|2022-03-04 00:32:00|311.7|311.5|311.65|311.45|311.7|311.5|311.6|311.45|13
1646353930000|2022-03-04 00:32:10|311.6|311.4|311.5|311.35|311.6|311.4|311.5|311.35|16
1646353940000|2022-03-04 00:32:20|311.65|311.4|311.55|311.35|311.65|311.4|311.55|311.35|24
1646353950000|2022-03-04 00:32:30|311.5|311.45|311.7|311.45|311.7|311.45|311.5|311.45|44
1646353960000|2022-03-04 00:32:40|311.65|311.5|311.75|311.55|311.75|311.55|311.65|311.5|24
1646353970000|2022-03-04 00:32:50|311.85|311.6|311.8|311.55|311.85|311.65|311.8|311.55|56
1646353980000|2022-03-04 00:33:00|311.75|311.5|311.7|311.5|311.75|311.5|311.7|311.5|5
1646353990000|2022-03-04 00:33:10|311.8|311.55|311.75|311.5|311.8|311.55|311.75|311.5|11
1646354000000|2022-03-04 00:33:20|311.7|311.45|311.2|310.95|311.7|311.45|311.2|310.95|62
1646354010000|2022-03-04 00:33:30|311.15|310.9|311.15|310.95|311.2|310.95|311.1|310.85|18
1646354020000|2022-03-04 00:33:40|311.1|310.9|311.05|310.85|311.3|311.05|311.05|310.85|38
1646354030000|2022-03-04 00:33:50|311||311.05||311.05||311||3
1646354040000|2022-03-04 00:34:00|311.15|310.9|311.55|311.25|311.55|311.25|311.05|310.9|32
1646354050000|2022-03-04 00:34:10|311.5||311.45||311.5||311.45||1
1646354060000|2022-03-04 00:34:20|311.4|311.15|311.25|311.05|311.4|311.2|311.25|311.05|20
1646354070000|2022-03-04 00:34:30|311.2|311|311.2|310.95|311.2|311|311.2|310.95|8
1646354080000|2022-03-04 00:34:40|311.1|310.85|311.1|310.85|311.1|310.85|310.85|310.65|24
1646354090000|2022-03-04 00:34:50|311.05||311.1||311.1||311.05||3
1646354100000|2022-03-04 00:35:00|311.05|311|311.3|311|311.3|311|311.05|311|11
1646354110000|2022-03-04 00:35:10|311.25|311.1|311.3|311.05|311.4|311.2|311.2|311|19
1646354120000|2022-03-04 00:35:20|311.35|311.15|311.3|311.05|311.4|311.15|311.3|311.05|9
1646354130000|2022-03-04 00:35:30|311.25|311|311.1|310.85|311.25|311|311.1|310.85|20
1646354140000|2022-03-04 00:35:40|311.05|310.9|310.85|310.65|311.05|310.9|310.85|310.65|34
1646354150000|2022-03-04 00:35:50|310.8|310.7|311|310.8|311|310.8|310.8|310.7|22
1646354160000|2022-03-04 00:36:00|310.95|310.7|310.85|310.65|310.95|310.7|310.8|310.65|8
1646354170000|2022-03-04 00:36:10|310.8|310.7|310.5|310.3|310.85|310.7|310.5|310.3|53
1646354180000|2022-03-04 00:36:20|310.6|310.35|310.6|310.35|310.65|310.35|310.5|310.35|7
1646354190000|2022-03-04 00:36:30|310.55|310.3|310.4|310.1|310.55|310.4|310.3|310.1|25
1646354200000|2022-03-04 00:36:40|310.3|310.2|310.7|310.5|310.7|310.5|310.3|310.2|35
1646354210000|2022-03-04 00:36:50|310.55|310.4|310.5|310.3|310.65|310.4|310.5|310.3|28
1646354220000|2022-03-04 00:37:00|310.6|310.35|310.45|310.15|310.6|310.4|310.3|310.1|59
1646354230000|2022-03-04 00:37:10|310.5|310.2|310.45|310.2|310.5|310.2|310.35|310.15|3
1646354240000|2022-03-04 00:37:20|310.4|310.15|310.45|310.25|310.45|310.25|310.35|310.15|5
1646354250000|2022-03-04 00:37:30|310.4|310.3|310.4|310.25|310.45|310.3|310.4|310.25|13
1646354260000|2022-03-04 00:37:40|310.45|310.2|310.4|310.15|310.45|310.25|310.3|310.15|25
1646354270000|2022-03-04 00:37:50|310.3|310.2|310.35|310.1|310.35|310.2|310.2|310.05|17
1646354280000|2022-03-04 00:38:00|310.3|310.05|310.3|310.05|310.4|310.15|310.2|310|112
1646354290000|2022-03-04 00:38:10|310.25|310|310.25|310|310.25|310|310.2|310|5
1646354300000|2022-03-04 00:38:20|310.2|309.95|310.1|309.85|310.2|309.95|309.95|309.8|23
1646354310000|2022-03-04 00:38:30|310.05||310.05||310.05||310||6
1646354320000|2022-03-04 00:38:40|310.2|309.9|310.1|309.9|310.2|309.9|310.1|309.9|8
1646354330000|2022-03-04 00:38:50|310.15|310.05|310.4|310.15|310.4|310.15|310.15|310.05|17
1646354340000|2022-03-04 00:39:00|310.35|310.1|310.05|309.85|310.35|310.1|310|309.85|13
1646354350000|2022-03-04 00:39:10|310.1|309.9|310.05|309.85|310.1|309.9|310.05|309.85|9
1646354360000|2022-03-04 00:39:20|310|309.9|309.85|309.6|310|309.9|309.75|309.55|25
1646354370000|2022-03-04 00:39:30|309.8||309.8||309.8||309.75||8
1646354380000|2022-03-04 00:39:40|309.75|309.65|309.75|309.5|309.75|309.65|309.4|309.2|23
1646354390000|2022-03-04 00:39:50|309.7|309.55|309.7|309.45|309.75|309.55|309.6|309.4|16
1646354400000|2022-03-04 00:40:00|309.8|309.55|309.8|309.6|309.85|309.6|309.8|309.55|8
1646354410000|2022-03-04 00:40:10|309.75|309.55|309.65|309.45|309.75|309.55|309.6|309.4|11
1646354420000|2022-03-04 00:40:20|309.7|309.5|309.6|309.4|309.7|309.5|309.55|309.35|3
1646354430000|2022-03-04 00:40:30|309.55|309.45|309.75|309.6|309.75|309.6|309.55|309.45|14
1646354440000|2022-03-04 00:40:40|309.85|309.55|309.75|309.55|309.85|309.55|309.75|309.55|8
1646354450000|2022-03-04 00:40:50|309.9|309.75|310.15|309.95|310.15|309.95|309.9|309.75|17
1646354460000|2022-03-04 00:41:00|310.25|310|310.4|310.15|310.4|310.15|310.05|309.85|21
1646354470000|2022-03-04 00:41:10|310.35|310.05|310.3|310.05|310.35|310.05|310.2|310|5
1646354480000|2022-03-04 00:41:20|310.25|310.15|310.25|310|310.35|310.15|310.25|310|35
1646354490000|2022-03-04 00:41:30|310.2|309.9|310.2|309.9|310.2|310.05|310.05|309.85|18
1646354500000|2022-03-04 00:41:40|310.15|309.85|310.15|309.9|310.15|309.9|310.05|309.85|2
1646354510000|2022-03-04 00:41:50|310.1|309.85|309.85|309.6|310.1|309.85|309.85|309.6|27
1646354520000|2022-03-04 00:42:00|309.95|309.7|309.95|309.7|309.95|309.75|309.9|309.65|12
1646354530000|2022-03-04 00:42:10|309.9|309.75|309.95|309.75|309.95|309.75|309.9|309.75|1
1646354540000|2022-03-04 00:42:20|310|309.8|309.9|309.75|310.05|309.8|309.85|309.7|33
1646354550000|2022-03-04 00:42:30|309.85|309.7|310|309.75|310|309.75|309.85|309.65|14
1646354560000|2022-03-04 00:42:40|310.05|309.8|310.1|309.9|310.1|309.9|310|309.8|9
1646354570000|2022-03-04 00:42:50|310.15|309.95|310.05|309.85|310.15|309.95|310.05|309.85|12
1646354580000|2022-03-04 00:43:00|310||310.1||310.1||310||7
1646354590000|2022-03-04 00:43:10|310.05|309.9|310.1|309.9|310.25|310.05|310.05|309.9|29
1646354600000|2022-03-04 00:43:20|310.05|309.85|310|309.85|310.15|309.9|310|309.85|9
1646354610000|2022-03-04 00:43:30|310.1|309.9|310.1|309.85|310.1|309.95|310.1|309.85|17
1646354620000|2022-03-04 00:43:40|310.05|309.8|310.05|309.85|310.05|309.85|309.95|309.8|7
1646354630000|2022-03-04 00:43:50|310|309.8|309.85|309.65|310|309.8|309.85|309.65|3
1646354640000|2022-03-04 00:44:00|309.8|309.75|310|309.75|310|309.75|309.8|309.75|10
1646354650000|2022-03-04 00:44:10|309.95||309.95||309.95||309.95||2
1646354660000|2022-03-04 00:44:20|309.9|309.65|310|309.75|310|309.75|309.85|309.65|13
1646354670000|2022-03-04 00:44:30|309.95|309.8|310.05|309.8|310.05|309.8|309.95|309.8|1
1646354680000|2022-03-04 00:44:40|309.95|309.75|309.9|309.65|309.95|309.75|309.9|309.65|11
1646354690000|2022-03-04 00:44:50|309.85||309.85||309.85||309.8||2
1646354700000|2022-03-04 00:45:00|309.8|309.5|309.3|309.05|309.8|309.5|309.3|309.05|15
1646354710000|2022-03-04 00:45:10|309.4|309|309.65|309.4|309.65|309.45|309.4|309|94
1646354720000|2022-03-04 00:45:20|309.6|309.45|309.55|309.4|309.6|309.45|309.55|309.4|37
1646354730000|2022-03-04 00:45:30|309.75|309.5|309.85|309.65|309.85|309.7|309.75|309.5|25
1646354740000|2022-03-04 00:45:40|309.8|309.7|310.1|309.85|310.1|309.85|309.8|309.7|13
1646354750000|2022-03-04 00:45:50|310.05|309.95|310.2|309.95|310.2|309.95|310|309.95|15
1646354760000|2022-03-04 00:46:00|310.15||310.15||310.15||310.1||4
1646354770000|2022-03-04 00:46:10|310.05|309.8|310.1|309.85|310.15|309.9|310.05|309.8|20
1646354780000|2022-03-04 00:46:20|310.05|309.75|309.85|309.6|310.05|309.75|309.8|309.55|18
1646354790000|2022-03-04 00:46:30|309.8|309.5|309.7|309.5|309.8|309.5|309.65|309.5|3
1646354800000|2022-03-04 00:46:40|309.65||309.7||309.7||309.65||2
1646354810000|2022-03-04 00:46:50|309.85|309.6|309.9|309.7|309.9|309.75|309.85|309.6|29
1646354820000|2022-03-04 00:47:00|309.95|309.75|309.8|309.55|310|309.8|309.8|309.55|22
1646354830000|2022-03-04 00:47:10|309.75|309.5|309.85|309.65|309.85|309.65|309.65|309.5|40
1646354840000|2022-03-04 00:47:20|309.8|309.55|309.8|309.5|309.8|309.55|309.65|309.5|18
1646354850000|2022-03-04 00:47:30|309.75|309.55|309.6|309.4|309.75|309.55|309.6|309.4|15
1646354860000|2022-03-04 00:47:40|309.55|309.35|309.4|309.2|309.55|309.35|309.35|309.2|4
1646354870000|2022-03-04 00:47:50|309.35|309.15|309.35|309.1|309.4|309.15|309.35|309.1|6
1646354880000|2022-03-04 00:48:00|309.25|309.15|309.25|308.95|309.4|309.2|309.25|308.95|25
1646354890000|2022-03-04 00:48:10|309.2|309|309.3|309.1|309.3|309.1|309.15|309|7
1646354900000|2022-03-04 00:48:20|309.25|309|309.25|309|309.25|309.05|309.2|309|6
1646354910000|2022-03-04 00:48:30|309.2||309.25||309.25||309.15||11
1646354920000|2022-03-04 00:48:40|309.4|309.15|309.55|309.4|309.75|309.5|309.4|309.15|30
1646354930000|2022-03-04 00:48:50|309.6|309.35|309.6|309.35|309.6|309.35|309.55|309.35|3
1646354940000|2022-03-04 00:49:00|309.5||309.55||309.6||309.5||10
1646354950000|2022-03-04 00:49:10|309.6|309.5|309.9|309.65|309.9|309.65|309.55|309.5|10
1646354960000|2022-03-04 00:49:20|309.8|309.55|309.65|309.35|309.85|309.6|309.65|309.35|26
1646354970000|2022-03-04 00:49:30|309.6|309.3|309.6|309.35|309.6|309.35|309.5|309.25|4
1646354980000|2022-03-04 00:49:40|309.5|309.3|309.6|309.4|309.6|309.4|309.5|309.3|4
1646354990000|2022-03-04 00:49:50|309.55|309.25|309.55|309.3|309.55|309.3|309.45|309.25|3
1646355000000|2022-03-04 00:50:00|309.45|309.35|309.9|309.7|309.95|309.75|309.45|309.35|36
1646355010000|2022-03-04 00:50:10|309.85|309.65|309.85|309.6|309.85|309.65|309.7|309.5|18
1646355020000|2022-03-04 00:50:20|309.75|309.65|310.1|309.95|310.15|309.95|309.75|309.65|22
1646355030000|2022-03-04 00:50:30|310.15|309.85|310.1|309.85|310.15|309.85|310.1|309.85|5
1646355040000|2022-03-04 00:50:40|310|309.75|310.05|309.8|310.1|309.8|310|309.75|13
1646355050000|2022-03-04 00:50:50|310|309.85|310.05|309.85|310.05|309.85|310|309.85|2
1646355060000|2022-03-04 00:51:00|310|309.8|309.95|309.7|310.05|309.8|309.85|309.65|10
1646355070000|2022-03-04 00:51:10|310|309.75|309.85|309.6|310|309.75|309.75|309.6|13
1646355080000|2022-03-04 00:51:20|309.75|309.55|309.7|309.45|309.75|309.6|309.6|309.4|15
1646355090000|2022-03-04 00:51:30|309.65|309.4|309.65|309.4|309.65|309.4|309.6|309.4|10
1646355100000|2022-03-04 00:51:40|309.55|309.45|309.65|309.5|309.65|309.5|309.55|309.45|9
1646355110000|2022-03-04 00:51:50|309.6|309.45|309.7|309.5|309.7|309.5|309.6|309.45|13
1646355120000|2022-03-04 00:52:00|309.65|309.65|309.85|309.7|310|309.75|309.65|309.65|34
1646355130000|2022-03-04 00:52:10|309.8|309.6|309.8|309.6|309.8|309.6|309.8|309.6|5
1646355140000|2022-03-04 00:52:20|309.75|309.5|309.7|309.4|309.75|309.5|309.7|309.4|5
1646355150000|2022-03-04 00:52:30|309.6||309.6||309.6||309.6||3
1646355160000|2022-03-04 00:52:40|309.55|309.45|309.65|309.4|309.7|309.45|309.55|309.4|7
1646355170000|2022-03-04 00:52:50|309.6|309.25|309.5|309.25|309.6|309.25|309.5|309.2|3
1646355180000|2022-03-04 00:53:00|309.4|309.15|309.35|309.1|309.5|309.2|309.3|309.05|6
1646355190000|2022-03-04 00:53:10|309.5|309.15|309.65|309.4|309.65|309.45|309.45|309.15|31
1646355200000|2022-03-04 00:53:20|309.55|309.25|309.45|309.25|309.55|309.3|309.45|309.2|15
1646355210000|2022-03-04 00:53:30|309.4|309.15|309.4|309.25|309.45|309.25|309.4|309.15|15
1646355220000|2022-03-04 00:53:40|309.35|309.15|309.3|309.1|309.35|309.15|309.3|309.1|5
1646355230000|2022-03-04 00:53:50|309.45|309.2|309.45|309.2|309.45|309.2|309.45|309.2|6
1646355240000|2022-03-04 00:54:00|309.4|309.25|309.35|309.1|309.4|309.25|309.2|309|5
1646355250000|2022-03-04 00:54:10|309.3|309.15|309.4|309.15|309.4|309.15|309.25|309.15|5
1646355260000|2022-03-04 00:54:20|309.35||309.4||309.4||309.35||1
1646355270000|2022-03-04 00:54:30|309.35|309.2|309.65|309.4|309.65|309.4|309.35|309.2|7
1646355280000|2022-03-04 00:54:40|309.5|309.45|309.6|309.35|309.6|309.45|309.45|309.25|10
1646355290000|2022-03-04 00:54:50|309.55|309.3|309.45|309.25|309.55|309.35|309.4|309.15|5
1646355300000|2022-03-04 00:55:00|309.4|309.3|309.6|309.4|309.6|309.45|309.4|309.3|20
1646355310000|2022-03-04 00:55:10|309.55||309.6||309.6||309.55||2
1646355320000|2022-03-04 00:55:20||309.45||309.45||309.45||309.45|29
1646355330000|2022-03-04 00:55:30|309.65|309.35|309.65|309.35|309.65|309.35|309.6|309.35|10
1646355340000|2022-03-04 00:55:40|309.5|309.45|309.4|309.1|309.5|309.45|309.35|309.1|17
1646355350000|2022-03-04 00:55:50|309.3|309.05|309.25|309.05|309.3|309.05|309.2|309|8
1646355360000|2022-03-04 00:56:00|309.2|309|309.15|308.9|309.2|309|309.05|308.9|13
1646355370000|2022-03-04 00:56:10|309.1|308.95|308.95|308.75|309.1|308.95|308.95|308.75|13
1646355380000|2022-03-04 00:56:20|308.9|308.7|309|308.7|309.1|308.85|308.9|308.7|25
1646355390000|2022-03-04 00:56:30|308.95|308.65|308.8|308.5|308.95|308.65|308.65|308.45|15
1646355400000|2022-03-04 00:56:40|308.75|308.55|308.75|308.45|308.75|308.65|308.65|308.45|10
1646355410000|2022-03-04 00:56:50|308.7|308.5|308.7|308.45|308.75|308.5|308.7|308.45|3
1646355420000|2022-03-04 00:57:00|308.65|308.5|308.45|308.2|308.65|308.5|308.3|308.1|20
1646355430000|2022-03-04 00:57:10|308.5|308.25|308.8|308.6|308.8|308.6|308.5|308.25|21
1646355440000|2022-03-04 00:57:20|308.75|308.55|308.8|308.6|308.8|308.6|308.7|308.45|25
1646355450000|2022-03-04 00:57:30|308.85|308.65|309.05|308.85|309.05|308.9|308.85|308.65|36
1646355460000|2022-03-04 00:57:40|309|308.9|308.95|308.75|309|308.9|308.95|308.75|6
1646355470000|2022-03-04 00:57:50|308.9|308.7|308.95|308.75|308.95|308.75|308.9|308.65|3
1646355480000|2022-03-04 00:58:00|309.1|308.85|309.1|308.9|309.1|308.9|309.05|308.85|5
1646355490000|2022-03-04 00:58:10|309.25|309|309.25|309.05|309.6|309.35|309.25|309|27
1646355500000|2022-03-04 00:58:20|309.2|309|309.15|308.95|309.2|309|309.1|308.95|5
1646355510000|2022-03-04 00:58:30|309.1|308.9|309.1|308.9|309.1|308.9|309.1|308.9|3
1646355520000|2022-03-04 00:58:40|309.05|308.85|308.9|308.6|309.1|308.9|308.8|308.6|33
1646355530000|2022-03-04 00:58:50|308.95|308.65|309.15|308.95|309.2|309|308.95|308.65|17
1646355540000|2022-03-04 00:59:00|309.2|309|309.05|308.8|309.3|309.1|309.05|308.8|25
1646355550000|2022-03-04 00:59:10|308.95|308.7|308.9|308.65|308.95|308.7|308.85|308.65|16
1646355560000|2022-03-04 00:59:20|308.8|308.7|308.85|308.55|308.95|308.75|308.75|308.5|11
1646355570000|2022-03-04 00:59:30|308.8|308.6|308.85|308.65|308.85|308.65|308.8|308.6|1
1646355580000|2022-03-04 00:59:40|308.8|308.7|308.9|308.7|308.9|308.7|308.8|308.7|13
1646355590000|2022-03-04 00:59:50|308.85||308.9||308.9||308.85||10
1646355600000|2022-03-04 01:00:00|308.75|308.5|308.6|308.35|308.75|308.5|308.6|308.35|89
1646355610000|2022-03-04 01:00:10|308.5|308.3|308.25|308|308.5|308.3|308.15|307.9|39
1646355620000|2022-03-04 01:00:20|308.2|308.05|308.5|308.25|308.5|308.25|308.15|308.05|37
1646355630000|2022-03-04 01:00:30|308.6|308.3|308.85|308.55|308.85|308.55|308.45|308.25|56
1646355640000|2022-03-04 01:00:40|308.8|308.6|308.75|308.5|308.85|308.65|308.7|308.5|25
1646355650000|2022-03-04 01:00:50|308.7|308.55|308.2|307.95|308.7|308.55|308.2|307.95|50
1646355660000|2022-03-04 01:01:00|308.15|307.9|308|307.75|308.2|307.9|307.85|307.6|69
1646355670000|2022-03-04 01:01:10|307.95|307.8|307.6|307.4|307.95|307.8|307.45|307.2|57
1646355680000|2022-03-04 01:01:20|307.65|307.45|307.05|306.7|307.65|307.45|307.05|306.7|57
1646355690000|2022-03-04 01:01:30|307|306.75|307.05|306.75|307.1|306.9|307|306.75|49
1646355700000|2022-03-04 01:01:40|307.1|306.9|306.65|306.3|307.1|306.9|306.65|306.3|62
1646355710000|2022-03-04 01:01:50|306.6|305.7|305.85|305.6|306.6|305.75|305.75|305.45|100
1646355720000|2022-03-04 01:02:00|305.8|305.7|305.15|304.95|305.8|305.7|305.15|304.9|60
1646355730000|2022-03-04 01:02:10|305.1|304.9|304.5|304.2|305.1|304.9|304|303.7|124
1646355740000|2022-03-04 01:02:20|304.45|304.4|302.9|302.6|304.85|304.6|302.9|302.6|105
1646355750000|2022-03-04 01:02:30|302.8|301.8|302.3|302|302.8|302.05|302.15|301.65|59
1646355760000|2022-03-04 01:02:40|302.65|302.15|302.25|302.05|302.85|302.55|302.2|302.05|41
1646355770000|2022-03-04 01:02:50|302.3|302.1|302.05|301.85|302.3|302.1|302.05|301.85|23
1646355780000|2022-03-04 01:03:00|302.1|301.95|300.05|299.8|302.2|301.95|300.05|299.8|113
1646355790000|2022-03-04 01:03:10|300|299.85|299.5|299.25|300|299.85|299.4|299.1|90
1646355800000|2022-03-04 01:03:20|299.6|299.35|301.25|301|301.25|301|299.6|299.35|98
1646355810000|2022-03-04 01:03:30|301.2|300.95|302.1|301.8|302.1|301.8|301.2|300.95|61
1646355820000|2022-03-04 01:03:40|301.95|301.55|304.3|303.65|304.3|303.65|301.75|301.5|196
1646355830000|2022-03-04 01:03:50|304.25|303.7|304.95|304.7|304.95|304.7|304.1|303.7|62
1646355840000|2022-03-04 01:04:00|305|304.75|305.25|304.85|306|305.55|305|304.75|99
1646355850000|2022-03-04 01:04:10|305.2|304.9|304.85|304.45|305.2|304.9|304.85|304.45|72
1646355860000|2022-03-04 01:04:20|305.1|304.5|305.5|305.15|305.5|305.15|304.85|304.5|79
1646355870000|2022-03-04 01:04:30|305.6|305.2|306.15|305.85|306.15|305.9|305.6|305.2|43
1646355880000|2022-03-04 01:04:40|306.1|305.9|306.3|306|306.3|306|306.1|305.85|42
1646355890000|2022-03-04 01:04:50|306.25|306.05|306.25|306|306.3|306.1|305.9|305.45|91
1646355900000|2022-03-04 01:05:00|306.5|306.1|306|305.75|306.5|306.15|306|305.75|33
1646355910000|2022-03-04 01:05:10|305.95|305.6|305.8|305.45|305.95|305.65|305.45|305.15|69
1646355920000|2022-03-04 01:05:20|305.85|305.5|305.7|305.45|305.85|305.6|305.6|305.25|48
1646355930000|2022-03-04 01:05:30|305.8|305.35|305.5|305.05|305.8|305.35|305.35|305.05|33
1646355940000|2022-03-04 01:05:40|305.55|305.2|306.1|305.8|306.1|305.85|305.55|305.15|50
1646355950000|2022-03-04 01:05:50|306.05|305.75|305.65|305.35|306.05|305.75|305.65|305.35|36
1646355960000|2022-03-04 01:06:00|305.55|305.3|305.8|305.45|305.8|305.45|305.35|305.1|92
1646355970000|2022-03-04 01:06:10|305.75|305.4|305.75|305.45|305.75|305.5|305.5|305.3|32
1646355980000|2022-03-04 01:06:20|305.8|305.6|305.8|305.6|305.9|305.65|305.7|305.5|18
1646355990000|2022-03-04 01:06:30|305.75||305.8||305.8||305.75||10
1646356000000|2022-03-04 01:06:40|305.75|305.35|305.65|305.45|305.75|305.45|305.45|305.1|52
1646356010000|2022-03-04 01:06:50|305.6|305.3|305.5|305.2|305.6|305.3|305.5|305.2|9
1646356020000|2022-03-04 01:07:00|305.35|305.1|305.5|305.25|305.55|305.3|305.05|304.65|69
1646356030000|2022-03-04 01:07:10|305.35|305.2|305.45|305.1|305.5|305.2|305.3|304.95|45
1646356040000|2022-03-04 01:07:20|305.4|305.15|305.25|304.9|305.4|305.15|305.25|304.9|17
1646356050000|2022-03-04 01:07:30|305.1|304.75|305.1|304.9|305.1|304.9|305|304.7|19
1646356060000|2022-03-04 01:07:40|305.05|304.95|305.25|305|305.25|305|305.05|304.95|19
1646356070000|2022-03-04 01:07:50|305.3|305.05|305.1|304.75|305.3|305.05|305.1|304.75|32
1646356080000|2022-03-04 01:08:00|305|304.8|305.15|304.85|305.15|304.85|305|304.8|17
1646356090000|2022-03-04 01:08:10|305.05|304.8|304.95|304.6|305.05|304.8|304.85|304.55|43
1646356100000|2022-03-04 01:08:20|304.9|304.65|304.95|304.65|305|304.8|304.8|304.65|12
1646356110000|2022-03-04 01:08:30|304.9|304.8|304.9|304.6|304.9|304.8|304.65|304.4|34
1646356120000|2022-03-04 01:08:40|304.8|304.65|304.5|304.25|304.8|304.65|304.4|304.25|29
1646356130000|2022-03-04 01:08:50|304.45|304.15|304.55|304.25|304.55|304.25|304.1|303.9|77
1646356140000|2022-03-04 01:09:00|304.4|304.3|304.4|304.1|304.45|304.3|304.2|304.05|38
1646356150000|2022-03-04 01:09:10|304.3|303.8|303.95|303.65|304.3|303.8|303.9|303.65|20
1646356160000|2022-03-04 01:09:20|303.8|303.6|304.05|303.75|304.1|303.75|303.8|303.6|21
1646356170000|2022-03-04 01:09:30|304|303.65|304.1|303.75|304.1|303.75|303.65|303.4|29
1646356180000|2022-03-04 01:09:40|304|303.95|303.85|303.65|304.25|303.95|303.85|303.65|19
1646356190000|2022-03-04 01:09:50|303.9||303.9||303.95||303.85||8
1646356200000|2022-03-04 01:10:00|303.85|303.6|303.95|303.8|304|303.8|303.8|303.6|43
1646356210000|2022-03-04 01:10:10|303.8|303.6|303.8|303.55|303.9|303.65|303.7|303.5|13
1646356220000|2022-03-04 01:10:20|303.9|303.65|303.9|303.6|304.1|303.8|303.9|303.6|35
1646356230000|2022-03-04 01:10:30|303.85|303.55|303.7|303.4|303.85|303.55|303.7|303.4|5
1646356240000|2022-03-04 01:10:40|303.75|303.45|303.95|303.8|304.05|303.8|303.75|303.45|29
1646356250000|2022-03-04 01:10:50|304|303.75|303.95|303.65|304.05|303.75|303.9|303.65|11
1646356260000|2022-03-04 01:11:00|303.8|303.7|303.4|303.15|303.95|303.7|303.4|303.15|35
1646356270000|2022-03-04 01:11:10|303.35|302.95|303.25|302.95|303.35|302.95|303.2|302.9|33
1646356280000|2022-03-04 01:11:20|303.4|303|303.65|303.3|303.8|303.5|302.95|301.75|174
1646356290000|2022-03-04 01:11:30|303.6|303.35|303.55|303.3|303.75|303.45|303.55|303.3|40
1646356300000|2022-03-04 01:11:40|303.6|303.25|303.85|303.6|303.85|303.6|303.6|303.25|46
1646356310000|2022-03-04 01:11:50|303.8||303.8||303.8||303.8||8
1646356320000|2022-03-04 01:12:00|303.85|303.7|304.15|303.85|304.15|303.85|303.85|303.7|37
1646356330000|2022-03-04 01:12:10|304.2|303.9|304.7|304.4|304.7|304.4|304.2|303.9|31
1646356340000|2022-03-04 01:12:20|304.55|304.25|304.65|304.4|304.7|304.45|304.55|304.25|41
1646356350000|2022-03-04 01:12:30|304.55|304.35|305.4|305.1|305.4|305.1|304.55|304.35|36
1646356360000|2022-03-04 01:12:40|305.3|305.15|305.05|304.85|305.3|305.15|305|304.8|60
1646356370000|2022-03-04 01:12:50|305|304.9|305.6|305.25|305.95|305.7|305|304.8|117
1646356380000|2022-03-04 01:13:00|305.55|305.3|305.35|305|305.55|305.35|305.1|304.85|65
1646356390000|2022-03-04 01:13:10|305.4|305.05|305.3|305.05|305.55|305.2|305.3|305.05|33
1646356400000|2022-03-04 01:13:20|305.35|305.2|305.35|305.1|305.4|305.2|305.25|305.05|35
1646356410000|2022-03-04 01:13:30|305.3|305|305.6|305.3|305.65|305.4|305.2|305|58
1646356420000|2022-03-04 01:13:40|305.45|305.2|305.45|305.2|305.6|305.3|305.45|305.2|22
1646356430000|2022-03-04 01:13:50|305.35|305.25|305.2|305|305.35|305.25|305.2|305|8
1646356440000|2022-03-04 01:14:00|305.15|304.95|305.3|305.1|305.35|305.1|305.15|304.95|31
1646356450000|2022-03-04 01:14:10|305.25|305|305.25|305|305.25|305|305.25|305|15
1646356460000|2022-03-04 01:14:20|305.15|304.85|305.5|305.2|305.6|305.35|305.1|304.85|103
1646356470000|2022-03-04 01:14:30|305.45|305.25|305.3|305.05|305.45|305.25|305.3|305|19
1646356480000|2022-03-04 01:14:40|305.2|305.15|305.25|305.05|305.35|305.15|305.2|305.05|12
1646356490000|2022-03-04 01:14:50|305.3|305.15|305.45|305.2|305.6|305.35|305.3|305.15|64
1646356500000|2022-03-04 01:15:00|305.5|305.3|306.1|305.9|306.1|305.9|305.45|305.3|51
1646356510000|2022-03-04 01:15:10|306.2|305.95|306.6|306.45|306.7|306.5|306.2|305.95|72
1646356520000|2022-03-04 01:15:20|306.7|306.5|307.45|307.25|307.55|307.3|306.7|306.5|61
1646356530000|2022-03-04 01:15:30|307.35|307.2|307.4|307.2|307.55|307.35|307.35|307.2|31
1646356540000|2022-03-04 01:15:40|307.35|307.25|307.85|307.6|307.85|307.6|307.35|307.25|34
1646356550000|2022-03-04 01:15:50|307.9|307.65|307.6|307.35|307.9|307.7|307.6|307.35|35
1646356560000|2022-03-04 01:16:00|307.55|307.4|307.25|307.05|307.6|307.4|307.25|307.05|24
1646356570000|2022-03-04 01:16:10|307.45|307.2|307.6|307.45|307.7|307.45|307.45|307.2|30
1646356580000|2022-03-04 01:16:20|307.65|307.5|307.5|307.3|307.65|307.5|307.45|307.3|27
1646356590000|2022-03-04 01:16:30|307.55|307.35|307.45|307.2|307.55|307.35|307.4|307.15|19
1646356600000|2022-03-04 01:16:40|307.5|307.25|307.15|307|307.5|307.25|307.15|307|22
1646356610000|2022-03-04 01:16:50|307.3|306.9|307.4|307.15|307.4|307.15|307.3|306.9|29
1646356620000|2022-03-04 01:17:00|307.35|307.1|307.1|306.85|307.35|307.1|307.1|306.85|20
1646356630000|2022-03-04 01:17:10|307.05|306.7|307.1|306.85|307.1|306.85|306.85|306.65|23
1646356640000|2022-03-04 01:17:20|307.25|307|307.35|307.1|307.5|307.25|307.25|307|30
1646356650000|2022-03-04 01:17:30|307.3|307.15|307.5|307.3|307.55|307.35|307.3|307.15|21
1646356660000|2022-03-04 01:17:40|307.65|307.35|308.2|307.95|308.2|307.95|307.65|307.35|35
1646356670000|2022-03-04 01:17:50|308.3|308|308.35|308.2|308.35|308.2|308.25|308|15
1646356680000|2022-03-04 01:18:00|308.55|308.3|308.45|308.2|308.6|308.35|308.45|308.2|32
1646356690000|2022-03-04 01:18:10|308.55|308.25|308.7|308.45|308.8|308.55|308.55|308.25|22
1646356700000|2022-03-04 01:18:20|308.75|308.5|308.65|308.45|308.8|308.55|308.6|308.45|14
1646356710000|2022-03-04 01:18:30|308.7|308.5|308.7|308.5|308.75|308.55|308.7|308.5|14
1646356720000|2022-03-04 01:18:40|308.75|308.55|308.9|308.65|308.9|308.7|308.7|308.45|53
1646356730000|2022-03-04 01:18:50|308.95|308.8|309.2|309|309.25|309|308.95|308.8|32
1646356740000|2022-03-04 01:19:00|309.15|309.05|309.15|308.9|309.2|309.05|309.15|308.9|23
1646356750000|2022-03-04 01:19:10|309.2|308.95|309.25|309|309.25|309.05|309.2|308.95|23
1646356760000|2022-03-04 01:19:20|309.35|309.05|309.2|309|309.35|309.15|309.2|309|47
1646356770000|2022-03-04 01:19:30|309.15|308.95|309.15|308.95|309.15|308.95|309.05|308.85|36
1646356780000|2022-03-04 01:19:40|309.25|309.05|309.2|309|309.25|309.1|309.2|308.95|39
1646356790000|2022-03-04 01:19:50|309.15|309.05|309.15|309|309.2|309.05|309.15|309|8
1646356800000|2022-03-04 01:20:00|309.25|308.95|309.2|309|309.25|309.05|309.15|308.95|26
1646356810000|2022-03-04 01:20:10|309.15|308.95|308.95|308.7|309.15|308.95|308.9|308.7|33
1646356820000|2022-03-04 01:20:20|308.9|308.65|308.65|308.4|308.9|308.7|308.65|308.4|26
1646356830000|2022-03-04 01:20:30|308.6|308.45|308.55|308.3|308.6|308.45|308.55|308.25|21
1646356840000|2022-03-04 01:20:40|308.5|308.4|308.35|308.1|308.6|308.4|308.35|308.1|46
1646356850000|2022-03-04 01:20:50|308.4|308.2|308.45|308.2|308.45|308.25|308.3|308.2|23
1646356860000|2022-03-04 01:21:00|308.4|308.25|308.8|308.6|308.8|308.6|308.4|308.2|27
1646356870000|2022-03-04 01:21:10|308.75|308.5|308.8|308.6|308.85|308.6|308.7|308.5|24
1646356880000|2022-03-04 01:21:20|308.9|308.65|308.85|308.65|308.95|308.75|308.85|308.65|19
1646356890000|2022-03-04 01:21:30|308.8|308.7|308.9|308.65|308.9|308.7|308.8|308.6|11
1646356900000|2022-03-04 01:21:40|309|308.7|309.05|308.85|309.05|308.85|308.95|308.7|22
1646356910000|2022-03-04 01:21:50|309.1|308.95|309.3|309.1|309.35|309.1|309.1|308.95|2
1646356920000|2022-03-04 01:22:00|309.25|309|309.1|308.9|309.6|309.3|309|308.75|154
1646356930000|2022-03-04 01:22:10|309.15|308.95|309.1|308.9|309.25|309.05|309.1|308.85|24
1646356940000|2022-03-04 01:22:20|309.15|308.95|309.1|308.9|309.2|308.95|309.1|308.9|9
1646356950000|2022-03-04 01:22:30|309.15|308.8|309.05|308.8|309.15|308.8|309.05|308.8|15
1646356960000|2022-03-04 01:22:40|309.1|308.85|309.25|309|309.25|309|309.1|308.85|16
1646356970000|2022-03-04 01:22:50|309.35|309.05|309.7|309.5|309.7|309.5|309.35|309.05|22
1646356980000|2022-03-04 01:23:00|309.75|309.55|309.7|309.45|309.75|309.55|309.6|309.4|11
1646356990000|2022-03-04 01:23:10|309.75|309.5|309.7|309.55|309.75|309.55|309.65|309.5|15
1646357000000|2022-03-04 01:23:20|309.75|309.6|310.1|309.85|310.15|309.95|309.75|309.6|39
1646357010000|2022-03-04 01:23:30|310.05|309.9|310.5|310.25|310.6|310.35|310|309.75|106
1646357020000|2022-03-04 01:23:40|310.4|310.1|310|309.8|310.4|310.1|310|309.8|27
1646357030000|2022-03-04 01:23:50|309.95|309.65|310|309.8|310|309.8|309.9|309.65|26
1646357040000|2022-03-04 01:24:00|310.15|309.85|310.15|310|310.25|310|310.15|309.8|22
1646357050000|2022-03-04 01:24:10|310.2|310.05|310.15|309.95|310.3|310.1|310.15|309.95|19
1646357060000|2022-03-04 01:24:20|310.1|309.9|310.25|310|310.35|310.15|310.1|309.9|16
1646357070000|2022-03-04 01:24:30|310.4|310.05|310.5|310.3|310.5|310.35|310.4|310.05|24
1646357080000|2022-03-04 01:24:40|310.65|310.4|310.6|310.35|310.65|310.45|310.55|310.3|37
1646357090000|2022-03-04 01:24:50|310.55|310.4|310.5|310.35|310.55|310.4|310.5|310.35|7
1646357100000|2022-03-04 01:25:00|310.55|310.4|310.35|310.15|310.7|310.45|310.35|310.15|31
1646357110000|2022-03-04 01:25:10|310.4|310.2|310.25|310.1|310.4|310.2|310.25|310.05|18
1646357120000|2022-03-04 01:25:20|310.3|310.05|310.2|309.95|310.3|310.05|310.2|309.95|21
1646357130000|2022-03-04 01:25:30|310.15|309.9|309.75|309.5|310.15|309.95|309.65|309.5|18
1646357140000|2022-03-04 01:25:40|309.7|309.55|309.8|309.6|309.8|309.6|309.55|309.3|34
1646357150000|2022-03-04 01:25:50|309.75|309.55|309.65|309.45|309.75|309.55|309.65|309.45|4
1646357160000|2022-03-04 01:26:00|309.75|309.5|309.95|309.65|309.95|309.75|309.75|309.5|10
1646357170000|2022-03-04 01:26:10|309.9|309.6|309.8|309.6|309.95|309.75|309.8|309.6|20
1646357180000|2022-03-04 01:26:20|309.75|309.65|309.8|309.6|309.8|309.65|309.65|309.45|18
1646357190000|2022-03-04 01:26:30|309.75|309.55|309.7|309.45|309.75|309.6|309.7|309.45|5
1646357200000|2022-03-04 01:26:40|309.75|309.55|309.8|309.6|309.8|309.6|309.75|309.45|10
1646357210000|2022-03-04 01:26:50|309.75|309.55|309.55|309.35|309.75|309.6|309.55|309.35|16
1646357220000|2022-03-04 01:27:00|309.6|309.3|309.65|309.4|309.65|309.45|309.6|309.3|19
1646357230000|2022-03-04 01:27:10|309.6|309.45|309.25|309.05|309.6|309.45|309.25|309.05|108
1646357240000|2022-03-04 01:27:20|309.3|309.1|309.25|309.1|309.3|309.15|309.25|309.05|16
1646357250000|2022-03-04 01:27:30|309.15|308.9|309.15|308.95|309.15|308.95|309.15|308.9|26
1646357260000|2022-03-04 01:27:40|309.25|309|309.55|309.3|309.55|309.3|309.25|309|19
1646357270000|2022-03-04 01:27:50|309.6|309.35|309.65|309.45|309.65|309.45|309.6|309.35|9
1646357280000|2022-03-04 01:28:00|309.7|309.5|309.7|309.5|309.75|309.55|309.7|309.45|8
1646357290000|2022-03-04 01:28:10|309.65|309.45|309.6|309.4|309.65|309.45|309.6|309.35|11
1646357300000|2022-03-04 01:28:20|309.65|309.45|309.7|309.5|309.7|309.5|309.65|309.45|7
1646357310000|2022-03-04 01:28:30|||||||||2
1646357320000|2022-03-04 01:28:40|309.75|309.55|309.7|309.45|309.8|309.6|309.65|309.45|54
1646357330000|2022-03-04 01:28:50|309.65|309.4|309.65|309.4|309.65|309.4|309.65|309.4|4
1646357340000|2022-03-04 01:29:00|309.7|309.5|309.95|309.75|309.95|309.75|309.7|309.5|23
1646357350000|2022-03-04 01:29:10|310|309.7|310|309.8|310|309.8|310|309.7|15
1646357360000|2022-03-04 01:29:20|309.95|309.85|309.8|309.65|309.95|309.85|309.8|309.6|23
1646357370000|2022-03-04 01:29:30||309.6||309.6||309.65||309.6|14
1646357380000|2022-03-04 01:29:40|309.75|309.65|309.65|309.45|309.75|309.65|309.65|309.4|8
1646357390000|2022-03-04 01:29:50|309.7|309.5|309.5|309.25|309.7|309.5|309.5|309.25|36
1646357400000|2022-03-04 01:30:00|309.55|309.4|310.05|309.85|310.1|309.85|309.55|309.35|80
1646357410000|2022-03-04 01:30:10|310|309.9|310.1|309.85|310.2|310|310|309.85|51
1646357420000|2022-03-04 01:30:20|310.15|309.9|310.35|310.2|310.35|310.2|310.15|309.9|19
1646357430000|2022-03-04 01:30:30|310.4|310.25|310.4|310.2|310.45|310.25|310.35|310.2|10
1646357440000|2022-03-04 01:30:40|310.35|310.1|310.25|310|310.6|310.35|310.25|310|29
1646357450000|2022-03-04 01:30:50|310.55|310.05|310.05|309.85|310.55|310.3|310.05|309.85|24
1646357460000|2022-03-04 01:31:00|310|309.75|310|309.8|310|309.8|310|309.75|4
1646357470000|2022-03-04 01:31:10|310.05|309.9|310.25|310.05|310.25|310.05|310.05|309.9|24
1646357480000|2022-03-04 01:31:20|310.3|310|310.25|310|310.3|310|310.25|310|0
1646357490000|2022-03-04 01:31:30|310.2|310.05|310|309.75|310.2|310.05|310|309.75|5
1646357500000|2022-03-04 01:31:40|309.95|309.7|309.85|309.6|309.95|309.7|309.8|309.6|10
1646357510000|2022-03-04 01:31:50|309.8|309.55|309.85|309.65|309.85|309.65|309.8|309.55|10
1646357520000|2022-03-04 01:32:00||309.7||309.65||309.7||309.6|5
1646357530000|2022-03-04 01:32:10|309.75|309.5|309.7|309.5|309.75|309.5|309.7|309.5|5
1646357540000|2022-03-04 01:32:20|309.75|309.55|310|309.8|310|309.8|309.75|309.55|14
1646357550000|2022-03-04 01:32:30|310.05|309.85|310.15|309.95|310.2|310.05|310.05|309.85|9
1646357560000|2022-03-04 01:32:40|310.1|309.9|310.1|309.9|310.1|309.95|310.1|309.9|2
1646357570000|2022-03-04 01:32:50|310.05|309.95|310.2|310|310.2|310|310.05|309.85|12
1646357580000|2022-03-04 01:33:00|310.15|309.9|309.95|309.75|310.15|309.9|309.95|309.7|7
1646357590000|2022-03-04 01:33:10|310|309.8|310.1|309.85|310.1|309.85|310|309.8|17
1646357600000|2022-03-04 01:33:20|310|309.75|309.95|309.7|310|309.75|309.95|309.7|4
1646357610000|2022-03-04 01:33:30|310|309.75|310|309.75|310|309.75|310|309.75|0
1646357620000|2022-03-04 01:33:40|309.95||310||310||309.95||2
1646357630000|2022-03-04 01:33:50|310.15|309.95|310.15|309.9|310.15|310|310.15|309.9|12
1646357640000|2022-03-04 01:34:00|310.2|309.95|310.35|310.1|310.35|310.1|310.2|309.95|3
1646357660000|2022-03-04 01:34:20|310.4|310.15|310.4|310.2|310.4|310.2|310.4|310.15|1
1646357670000|2022-03-04 01:34:30|310.45|310.25|310.5|310.25|310.5|310.3|310.45|310.2|9
1646357680000|2022-03-04 01:34:40|310.55|310.3|310.7|310.5|310.7|310.55|310.55|310.3|10
1646357690000|2022-03-04 01:34:50|310.65|310.4|310.7|310.45|310.7|310.45|310.65|310.4|4
1646357700000|2022-03-04 01:35:00|310.65|310.5|310.75|310.5|310.75|310.55|310.65|310.5|9
1646357710000|2022-03-04 01:35:10|310.7|310.55|310.7|310.45|310.7|310.55|310.65|310.45|19
1646357720000|2022-03-04 01:35:20||310.5||310.5||310.5||310.5|5
1646357730000|2022-03-04 01:35:30|310.65|310.4|310.6|310.4|310.7|310.4|310.6|310.4|14
1646357740000|2022-03-04 01:35:40|310.55|310.45|310.6|310.4|310.6|310.45|310.55|310.35|5
1646357750000|2022-03-04 01:35:50|310.55|310.35|310.6|310.4|310.6|310.4|310.55|310.3|0
1646357760000|2022-03-04 01:36:00|310.55|310.45|310.5|310.35|310.55|310.45|310.5|310.3|7
1646357770000|2022-03-04 01:36:10|310.55|310.4|310.6|310.4|310.6|310.45|310.55|310.4|13
1646357780000|2022-03-04 01:36:20|310.65|310.45|310.75|310.55|310.75|310.55|310.65|310.45|7
1646357790000|2022-03-04 01:36:30|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|2
1646357800000|2022-03-04 01:36:40|310.75|310.65|310.8|310.55|310.8|310.65|310.75|310.55|6
1646357810000|2022-03-04 01:36:50|310.75|310.6|311.15|310.95|311.2|311|310.75|310.6|34
1646357820000|2022-03-04 01:37:00|311.35|310.9|311.2|311|311.35|311.1|311.2|310.9|67
1646357830000|2022-03-04 01:37:10|311.15|310.9|311.25|311.05|311.25|311.05|311.15|310.9|8
1646357840000|2022-03-04 01:37:20|311.15|311|311|310.8|311.15|311|311|310.8|6
1646357850000|2022-03-04 01:37:30|311.1|310.85|310.9|310.65|311.1|310.85|310.9|310.65|23
1646357860000|2022-03-04 01:37:40|310.95|310.7|311|310.8|311|310.8|310.95|310.7|5
1646357870000|2022-03-04 01:37:50|311.1|310.9|311.3|311.05|311.3|311.05|311.1|310.9|7
1646357880000|2022-03-04 01:38:00|311.35|311.1|311.45|311.25|311.5|311.3|311.35|311.1|12
1646357890000|2022-03-04 01:38:10|311.5|311.3|311.5|311.25|311.55|311.4|311.45|311.25|30
1646357900000|2022-03-04 01:38:20|311.45|311.3|311.45|311.25|311.45|311.3|311.45|311.25|3
1646357910000|2022-03-04 01:38:30|311.55|311.3|311.35|311.15|311.55|311.35|311.35|311.15|29
1646357920000|2022-03-04 01:38:40|311.5|311.2|311.55|311.3|311.7|311.45|311.45|311.2|48
1646357930000|2022-03-04 01:38:50|311.5|311.35|311.55|311.4|311.55|311.4|311.5|311.35|10
1646357940000|2022-03-04 01:39:00|311.9|311.65|311.6|311.4|311.9|311.65|311.55|311.35|67
1646357950000|2022-03-04 01:39:10|311.55|311.45|311.55|311.35|311.55|311.45|311.55|311.35|16
1646357960000|2022-03-04 01:39:20|311.35|311.1|311.35|311.1|311.35|311.1|311.35|311.1|16
1646357970000|2022-03-04 01:39:30|311.25|311.15|311|310.75|311.25|311.15|310.9|310.75|13
1646357980000|2022-03-04 01:39:40|311.25|310.8|310.95|310.75|311.4|311.2|310.9|310.7|92
1646357990000|2022-03-04 01:39:50|311||311||311||311||11
1646358000000|2022-03-04 01:40:00|311.05|310.85|311.05|310.8|311.2|311|311.05|310.8|13
1646358010000|2022-03-04 01:40:10|311|310.75|310.8|310.6|311|310.75|310.8|310.6|3
1646358020000|2022-03-04 01:40:20|310.75|310.55|310.65|310.4|310.8|310.55|310.65|310.4|12
1646358030000|2022-03-04 01:40:30|310.6|310.35|310.55|310.3|310.6|310.4|310.55|310.3|6
1646358040000|2022-03-04 01:40:40|310.6|310.35|310.7|310.45|310.75|310.6|310.6|310.35|13
1646358050000|2022-03-04 01:40:50|310.65|310.4|310.65|310.5|310.65|310.5|310.65|310.4|1
1646358060000|2022-03-04 01:41:00|310.7|310.45|310.7|310.55|310.7|310.55|310.65|310.45|9
1646358070000|2022-03-04 01:41:10|310.85|310.45|310.75|310.55|310.85|310.6|310.75|310.45|15
1646358080000|2022-03-04 01:41:20|310.65|310.5|310.65|310.45|310.65|310.5|310.65|310.4|5
1646358090000|2022-03-04 01:41:30|310.7|310.5|310.75|310.55|310.75|310.6|310.65|310.5|11
1646358100000|2022-03-04 01:41:40|310.7|310.45|310.65|310.5|310.7|310.5|310.6|310.45|4
1646358110000|2022-03-04 01:41:50|310.6|310.4|310.6|310.4|310.6|310.45|310.6|310.4|9
1646358120000|2022-03-04 01:42:00|310.55|310.35|310.6|310.45|310.65|310.45|310.55|310.35|15
1646358130000|2022-03-04 01:42:10||310.4||310.4||310.4||310.4|1
1646358140000|2022-03-04 01:42:20|310.65|310.45|310.65|310.45|310.65|310.45|310.65|310.45|0
1646358150000|2022-03-04 01:42:30|310.6|310.4|310.2|310|310.6|310.4|310.2|310|28
1646358160000|2022-03-04 01:42:40|310.15|309.95|310|309.8|310.15|309.95|310|309.8|41
1646358170000|2022-03-04 01:42:50|309.95|309.75|310|309.75|310|309.75|309.9|309.7|21
1646358180000|2022-03-04 01:43:00|309.95|309.8|309.85|309.65|309.95|309.8|309.85|309.6|27
1646358190000|2022-03-04 01:43:10|309.9|309.7|309.9|309.75|310|309.8|309.9|309.7|8
1646358200000|2022-03-04 01:43:20|310|309.8|310.2|310|310.2|310|310|309.8|19
1646358210000|2022-03-04 01:43:30|310.25|310.05|310.25|310.05|310.25|310.05|310.15|309.95|14
1646358220000|2022-03-04 01:43:40||310||310.05||310.05||310|2
1646358230000|2022-03-04 01:43:50|310.3|310.1|310.25|310.05|310.3|310.1|310.25|310.05|3
1646358240000|2022-03-04 01:44:00|310.3|310.1|310.35|310.15|310.4|310.2|310.25|310.1|4
1646358250000|2022-03-04 01:44:10|310.4|310.2|310.45|310.25|310.45|310.25|310.35|310.2|4
1646358260000|2022-03-04 01:44:20|310.5|310.35|310.5|310.3|310.55|310.35|310.5|310.3|13
1646358270000|2022-03-04 01:44:30|310.55|310.35|310.7|310.5|310.7|310.5|310.55|310.35|6
1646358280000|2022-03-04 01:44:40|310.65|310.45|310.65|310.5|310.7|310.5|310.6|310.45|9
1646358290000|2022-03-04 01:44:50|310.7|310.55|310.75|310.55|310.75|310.55|310.65|310.55|6
1646358300000|2022-03-04 01:45:00|310.85|310.65|310.8|310.6|310.85|310.65|310.75|310.6|20
1646358310000|2022-03-04 01:45:10|310.85|310.65|310.85|310.65|310.85|310.65|310.85|310.65|3
1646358320000|2022-03-04 01:45:20|310.9|310.75|310.9|310.7|310.9|310.75|310.9|310.65|6
1646358330000|2022-03-04 01:45:30|310.85|310.65|310.85|310.7|310.9|310.7|310.85|310.65|8
1646358340000|2022-03-04 01:45:40|310.9|310.65|310.9|310.7|311|310.8|310.9|310.65|24
1646358350000|2022-03-04 01:45:50|310.85|310.6|310.9|310.75|310.95|310.75|310.75|310.5|16
1646358360000|2022-03-04 01:46:00|310.75|310.65|310.85|310.6|310.85|310.7|310.5|310.3|53
1646358370000|2022-03-04 01:46:10|310.9|310.65|310.85|310.6|310.9|310.7|310.85|310.6|8
1646358390000|2022-03-04 01:46:30|310.8|310.55|310.8|310.6|310.8|310.6|310.75|310.55|6
1646358400000|2022-03-04 01:46:40|310.75|310.65|310.75|310.55|310.75|310.65|310.75|310.5|6
1646358410000|2022-03-04 01:46:50|310.8|310.6|310.9|310.75|310.9|310.75|310.8|310.6|5
1646358420000|2022-03-04 01:47:00|310.95|310.7|311.2|310.95|311.2|310.95|310.95|310.7|12
1646358430000|2022-03-04 01:47:10||311||310.95||311.05||310.95|5
1646358450000|2022-03-04 01:47:30|311.25|311|311.25|311|311.25|311|311.25|311|3
1646358460000|2022-03-04 01:47:40|311.2|310.95|311.15|310.95|311.2|311|311.15|310.95|10
1646358470000|2022-03-04 01:47:50|311.05|310.85|310.75|310.55|311.05|310.85|310.7|310.5|11
1646358480000|2022-03-04 01:48:00|310.7|310.5|310.7|310.5|310.7|310.5|310.65|310.4|15
1646358490000|2022-03-04 01:48:10||310.45||310.45||310.45||310.45|6
1646358500000|2022-03-04 01:48:20|310.65|310.5|310.7|310.5|310.75|310.5|310.65|310.5|5
1646358510000|2022-03-04 01:48:30|310.75|310.55|310.75|310.55|310.75|310.55|310.75|310.55|0
1646358520000|2022-03-04 01:48:40|310.85|310.6|311.05|310.9|311.05|310.9|310.85|310.6|5
1646358530000|2022-03-04 01:48:50|311|310.8|311.1|310.9|311.1|310.95|311|310.8|9
1646358540000|2022-03-04 01:49:00|311.05|310.85|311.05|310.8|311.05|310.85|311.05|310.8|7
1646358550000|2022-03-04 01:49:10|311.1|310.85|311.15|310.9|311.15|310.9|311.1|310.85|7
1646358560000|2022-03-04 01:49:20|311.25|310.95|311.5|311.25|311.5|311.25|311.25|310.95|26
1646358570000|2022-03-04 01:49:30|311.45|311.3|311.6|311.35|311.6|311.4|311.45|311.3|13
1646358580000|2022-03-04 01:49:40|311.7|311.4|311.7|311.5|311.7|311.5|311.7|311.4|2
1646358590000|2022-03-04 01:49:50|311.65|311.55|311.7|311.5|311.75|311.6|311.65|311.5|12
1646358600000|2022-03-04 01:50:00|311.65|311.55|311.6|311.35|311.75|311.55|311.55|311.35|16
1646358610000|2022-03-04 01:50:10||311.4||311.4||311.4||311.4|0
1646358620000|2022-03-04 01:50:20|311.55|311.45|311.55|311.3|311.55|311.45|311.55|311.3|5
1646358630000|2022-03-04 01:50:30|311.6|311.35|311.6|311.4|311.75|311.55|311.6|311.35|15
1646358640000|2022-03-04 01:50:40|311.7|311.45|311.8|311.6|311.8|311.6|311.7|311.45|3
1646358650000|2022-03-04 01:50:50|311.85|311.65|311.9|311.75|311.9|311.75|311.85|311.65|2
1646358660000|2022-03-04 01:51:00||311.7||311.7||311.75||311.7|16
1646358670000|2022-03-04 01:51:10|311.85|311.65|312.2|311.95|312.2|311.95|311.85|311.65|64
1646358680000|2022-03-04 01:51:20|312.25|312|312.25|311.95|312.3|312.05|312.1|311.9|83
1646358690000|2022-03-04 01:51:30|312.2|312|312.15|311.95|312.2|312|312.1|311.85|5
1646358700000|2022-03-04 01:51:40|312.1|311.85|311.95|311.7|312.1|311.85|311.9|311.65|8
1646358710000|2022-03-04 01:51:50|311.9|311.65|311.8|311.6|311.9|311.65|311.75|311.55|6
1646358720000|2022-03-04 01:52:00|311.85|311.65|311.8|311.55|311.85|311.7|311.75|311.55|13
1646358730000|2022-03-04 01:52:10|311.75|311.6|311.75|311.55|311.75|311.65|311.75|311.55|3
1646358740000|2022-03-04 01:52:20|311.8|311.6|311.8|311.65|311.8|311.65|311.8|311.6|2
1646358750000|2022-03-04 01:52:30|311.85|311.7|311.85|311.65|311.95|311.75|311.85|311.6|7
1646358760000|2022-03-04 01:52:40|311.9|311.7|311.95|311.75|311.95|311.75|311.9|311.7|3
1646358770000|2022-03-04 01:52:50|311.9|311.8|311.85|311.6|311.9|311.8|311.85|311.6|4
1646358780000|2022-03-04 01:53:00|311.8|311.65|311.8|311.6|311.8|311.7|311.8|311.6|3
1646358790000|2022-03-04 01:53:10|311.9|311.65|311.85|311.6|311.9|311.65|311.85|311.6|6
1646358800000|2022-03-04 01:53:20||311.65||311.65||311.65||311.65|0
1646358810000|2022-03-04 01:53:30||311.6||311.65||311.65||311.6|2
1646358820000|2022-03-04 01:53:40|311.9|311.75|311.85|311.65|311.95|311.75|311.85|311.65|10
1646358830000|2022-03-04 01:53:50|311.8|311.7|311.85|311.7|311.85|311.7|311.8|311.6|5
1646358840000|2022-03-04 01:54:00|311.8|311.65|311.85|311.6|311.9|311.7|311.8|311.6|6
1646358850000|2022-03-04 01:54:10||311.65||311.65||311.65||311.65|0
1646358860000|2022-03-04 01:54:20|311.9|311.7|311.8|311.6|311.9|311.7|311.8|311.6|6
1646358870000|2022-03-04 01:54:30|311.9|311.65|311.9|311.7|311.9|311.7|311.9|311.65|2
1646358880000|2022-03-04 01:54:40|311.85|311.65|311.7|311.5|311.85|311.65|311.7|311.45|28
1646358890000|2022-03-04 01:54:50|311.75|311.55|311.7|311.55|311.75|311.6|311.7|311.55|5
1646358900000|2022-03-04 01:55:00|311.8|311.6|311.8|311.6|311.8|311.6|311.75|311.6|5
1646358910000|2022-03-04 01:55:10|311.75|311.55|311.75|311.55|311.75|311.55|311.75|311.55|0
1646358920000|2022-03-04 01:55:20|311.7|311.6|311.7|311.45|311.7|311.6|311.7|311.45|2
1646358930000|2022-03-04 01:55:30|311.65|311.5|311.65|311.4|311.7|311.5|311.65|311.4|6
1646358940000|2022-03-04 01:55:40|311.6|311.45|311.55|311.4|311.6|311.45|311.5|311.35|2
1646358950000|2022-03-04 01:55:50|311.5|311.35|311.5|311.35|311.5|311.35|311.5|311.35|4
1646358960000|2022-03-04 01:56:00||311.3||311.3||311.3||311.3|3
1646358970000|2022-03-04 01:56:10||311.35||311.3||311.35||311.3|2
1646358980000|2022-03-04 01:56:20|311.4|311.2|311.35|311.15|311.4|311.2|311.35|311.15|8
1646358990000|2022-03-04 01:56:30|311.3||311.3||311.3||311.3||6
1646359000000|2022-03-04 01:56:40|311.4|311.1|311.4|311.2|311.45|311.25|311.35|311.1|14
1646359010000|2022-03-04 01:56:50|311.35|311.15|311.3|311.15|311.35|311.2|311.3|311.1|5
1646359020000|2022-03-04 01:57:00|311.25|311.1|311.15|310.95|311.25|311.1|311.15|310.95|10
1646359030000|2022-03-04 01:57:10|311.2|311|311.25|311.05|311.25|311.05|311.2|311|6
1646359040000|2022-03-04 01:57:20|311.4|311.2|311.45|311.25|311.45|311.25|311.4|311.2|14
1646359050000|2022-03-04 01:57:30|311.5|311.3|311.5|311.3|311.5|311.3|311.5|311.3|1
1646359060000|2022-03-04 01:57:40|311.55|311.35|311.55|311.3|311.6|311.4|311.55|311.3|3
1646359070000|2022-03-04 01:57:50||311.35||311.35||311.35||311.35|0
1646359090000|2022-03-04 01:58:10|311.6|311.4|311.7|311.5|311.7|311.5|311.6|311.4|5
1646359100000|2022-03-04 01:58:20|311.65|311.4|311.65|311.4|311.65|311.5|311.65|311.4|5
1646359120000|2022-03-04 01:58:40|311.7|311.55|311.75|311.55|311.75|311.55|311.7|311.55|5
1646359130000|2022-03-04 01:58:50||311.6||311.6||311.6||311.6|0
1646359140000|2022-03-04 01:59:00||311.55||311.55||311.6||311.55|4
1646359150000|2022-03-04 01:59:10|311.7|311.45|311.7|311.45|311.7|311.45|311.7|311.45|2
1646359160000|2022-03-04 01:59:20|311.55|311.4|311.4|311.2|311.55|311.4|311.4|311.15|8
1646359180000|2022-03-04 01:59:40|311.45|311.3|311.6|311.45|311.6|311.45|311.45|311.3|7
1646359190000|2022-03-04 01:59:50|311.7|311.5|311.65|311.4|311.75|311.6|311.65|311.4|4
1646359200000|2022-03-04 02:00:00|311.6|311.45|311.5|311.3|311.6|311.45|311.5|311.25|5
1646359210000|2022-03-04 02:00:10|311.4|311.25|311.35|311.1|311.4|311.3|311.35|311.1|18
1646359220000|2022-03-04 02:00:20|311.4|311.15|311.35|311.15|311.4|311.2|311.3|311.1|5
1646359230000|2022-03-04 02:00:30|311.4|311.2|311.4|311.15|311.4|311.25|311.3|311.1|18
1646359240000|2022-03-04 02:00:40|311.25|311.2|311.3|311.1|311.35|311.2|311.25|311.1|11
1646359250000|2022-03-04 02:00:50|311.25|311|311.1|310.9|311.25|311|311.05|310.9|11
1646359270000|2022-03-04 02:01:10|||||||||1
1646359280000|2022-03-04 02:01:20|311.15|311|311.25|311|311.25|311|311.15|311|8
1646359290000|2022-03-04 02:01:30|311.2|311.05|311.15|310.95|311.2|311.05|311.15|310.95|7
1646359300000|2022-03-04 02:01:40|311.1|311|311.05|310.85|311.1|311|311.05|310.85|15
1646359310000|2022-03-04 02:01:50|311.1|310.6|310.8|310.6|311.1|310.6|310.8|310.6|20
1646359320000|2022-03-04 02:02:00|310.75|310.55|310.75|310.5|310.85|310.55|310.75|310.5|33
1646359330000|2022-03-04 02:02:10|310.7|310.45|310.75|310.5|310.75|310.5|310.7|310.45|5
1646359340000|2022-03-04 02:02:20|310.7|310.45|310.7|310.45|310.7|310.45|310.7|310.45|5
1646359350000|2022-03-04 02:02:30|310.75|310.5|310.7|310.45|310.75|310.55|310.7|310.45|10
1646359360000|2022-03-04 02:02:40|310.65||310.7||310.7||310.65||2
1646359370000|2022-03-04 02:02:50|310.75|310.55|310.75|310.6|310.75|310.6|310.7|310.55|12
1646359380000|2022-03-04 02:03:00|310.8|310.65|310.85|310.6|310.85|310.65|310.75|310.6|16
1646359390000|2022-03-04 02:03:10|310.9|310.65|310.85|310.65|310.9|310.7|310.85|310.65|12
1646359400000|2022-03-04 02:03:20|310.8|310.6|310.8|310.6|310.85|310.6|310.8|310.6|5
1646359410000|2022-03-04 02:03:30|310.85|310.65|310.95|310.75|311|310.75|310.85|310.65|9
1646359420000|2022-03-04 02:03:40|311|310.8|311|310.85|311|310.85|311|310.8|4
1646359430000|2022-03-04 02:03:50|311.15|310.8|311.2|310.95|311.2|311|311.15|310.8|11
1646359440000|2022-03-04 02:04:00|311.1|311|311.25|311.05|311.3|311.05|311.1|310.9|30
1646359450000|2022-03-04 02:04:10|311.2||311.3||311.3||311.2||22
1646359460000|2022-03-04 02:04:20|311.25|311.1|311.45|311.2|311.45|311.2|311.25|311.1|23
1646359470000|2022-03-04 02:04:30|311.4|311.25|311.35|311.2|311.4|311.25|311.35|311.15|16
1646359480000|2022-03-04 02:04:40|311.4|311.15|311.35|311.2|311.4|311.2|311.35|311.15|28
1646359490000|2022-03-04 02:04:50|311.4||311.35||311.4||311.35||6
1646359500000|2022-03-04 02:05:00|311.4|311.25|311.5|311.25|311.5|311.25|311.35|311.25|17
1646359510000|2022-03-04 02:05:10|311.45|311.3|311.45|311.25|311.45|311.3|311.45|311.25|7
1646359520000|2022-03-04 02:05:20|311.35|311.2|311.5|311.3|311.5|311.3|311.35|311.15|8
1646359530000|2022-03-04 02:05:30|311.45|311.35|311.45|311.25|311.45|311.35|311.45|311.25|4
1646359540000|2022-03-04 02:05:40|311.5|311.3|311.35|311.2|311.5|311.3|311.35|311.2|3
1646359550000|2022-03-04 02:05:50|311.4||311.4||311.4||311.4||2
1646359560000|2022-03-04 02:06:00|311.45|311.3|311.4|311.15|311.45|311.3|311.4|311.15|7
1646359570000|2022-03-04 02:06:10||311.2||311.15||311.2||311.15|2
1646359580000|2022-03-04 02:06:20|311.3|311.2|311.3|311.15|311.4|311.2|311.3|311.15|4
1646359590000|2022-03-04 02:06:30|311.35|311.1|311.3|311.1|311.4|311.15|311.25|311.05|19
1646359600000|2022-03-04 02:06:40|311.35|311.15|311.5|311.25|311.5|311.25|311.35|311.15|6
1646359620000|2022-03-04 02:07:00|311.55|311.35|311.5|311.3|311.6|311.4|311.5|311.25|5
1646359630000|2022-03-04 02:07:10|311.45|311.25|311.55|311.35|311.55|311.35|311.45|311.25|12
1646359640000|2022-03-04 02:07:20|311.6|311.45|311.6|311.4|311.6|311.45|311.6|311.35|2
1646359650000|2022-03-04 02:07:30||311.45||311.45||311.45||311.45|4
1646359660000|2022-03-04 02:07:40|311.65|311.4|311.7|311.5|311.7|311.5|311.65|311.4|5
1646359670000|2022-03-04 02:07:50|311.75|311.55|311.75|311.6|311.75|311.6|311.75|311.55|2
1646359680000|2022-03-04 02:08:00|311.7|311.55|311.8|311.6|311.85|311.6|311.7|311.55|18
1646359690000|2022-03-04 02:08:10|311.75|311.55|311.9|311.65|311.9|311.65|311.75|311.55|5
1646359700000|2022-03-04 02:08:20|311.85|311.6|311.75|311.55|311.85|311.65|311.7|311.5|6
1646359710000|2022-03-04 02:08:30|311.7|311.45|311.6|311.4|311.7|311.5|311.6|311.4|15
1646359720000|2022-03-04 02:08:40|311.55|311.45|311.55|311.4|311.55|311.45|311.55|311.4|1
1646359730000|2022-03-04 02:08:50|311.5|311.35|311.4|311.2|311.5|311.35|311.4|311.2|15
1646359740000|2022-03-04 02:09:00|311.35|311.15|311.3|311.1|311.35|311.15|311.3|311.1|6
1646359750000|2022-03-04 02:09:10|311.35|311.15|311.4|311.25|311.45|311.3|311.35|311.15|14
1646359760000|2022-03-04 02:09:20|311.45|311.3|311.45|311.25|311.45|311.3|311.45|311.25|5
1646359770000|2022-03-04 02:09:30|311.5|311.3|311.5|311.3|311.5|311.35|311.5|311.3|1
1646359780000|2022-03-04 02:09:40|311.45|311.35|311.4|311.25|311.45|311.35|311.4|311.25|4
1646359790000|2022-03-04 02:09:50|311.45|311.3|311.5|311.3|311.5|311.3|311.45|311.3|2
1646359800000|2022-03-04 02:10:00||311.35||311.3||311.35||311.3|2
1646359810000|2022-03-04 02:10:10||311.35||311.35||311.35||311.3|0
1646359820000|2022-03-04 02:10:20|311.45|311.3|311.45|311.25|311.45|311.35|311.45|311.25|7
1646359830000|2022-03-04 02:10:30|311.5|311.3|311.5|311.35|311.5|311.35|311.5|311.25|3
1646359840000|2022-03-04 02:10:40||311.3||311.3||311.3||311.3|2
1646359850000|2022-03-04 02:10:50|311.55|311.35|311.55|311.35|311.55|311.35|311.55|311.3|10
1646359860000|2022-03-04 02:11:00|311.5|311.25|311.45|311.25|311.5|311.25|311.45|311.2|8
1646359870000|2022-03-04 02:11:10||311.3||311.3||311.3||311.3|0
1646359880000|2022-03-04 02:11:20|311.5|311.25|311.5|311.3|311.5|311.3|311.5|311.25|4
1646359890000|2022-03-04 02:11:30|311.55|311.35|311.6|311.4|311.6|311.45|311.55|311.35|10
1646359900000|2022-03-04 02:11:40|311.65|311.45|311.64|311.39|311.65|311.45|311.64|311.39|6
1646359910000|2022-03-04 02:11:50||311.44||311.44||311.44||311.44|0
1646359920000|2022-03-04 02:12:00|311.59|311.49|311.59|311.39|311.59|311.49|311.59|311.39|6
1646359930000|2022-03-04 02:12:10|311.54|311.34|311.49|311.29|311.54|311.34|311.49|311.24|8
1646359940000|2022-03-04 02:12:20||311.34||311.34||311.34||311.34|0
1646359950000|2022-03-04 02:12:30|311.54||311.54||311.54||311.54||2
1646359960000|2022-03-04 02:12:40|311.59|311.39|311.59|311.44|311.64|311.44|311.54|311.39|6
1646359970000|2022-03-04 02:12:50|311.64|311.39|311.59|311.39|311.64|311.39|311.59|311.39|6
1646359980000|2022-03-04 02:13:00||311.44||311.39||311.44||311.39|7
1646359990000|2022-03-04 02:13:10|311.64|311.44|311.59|311.34|311.64|311.44|311.59|311.34|5
1646360000000|2022-03-04 02:13:20|311.49||311.54||311.54||311.49||0
1646360010000|2022-03-04 02:13:30|311.59|311.44|311.59|311.44|311.59|311.44|311.59|311.44|3
1646360020000|2022-03-04 02:13:40||311.39||311.39||311.44||311.39|4
1646360030000|2022-03-04 02:13:50|311.64|311.44|311.64|311.44|311.64|311.44|311.64|311.44|2
1646360040000|2022-03-04 02:14:00|311.59|311.39|311.59|311.39|311.59|311.39|311.54|311.34|14
1646360050000|2022-03-04 02:14:10|311.54|311.34|311.54|311.39|311.59|311.39|311.54|311.34|5
1646360060000|2022-03-04 02:14:20|311.49|311.34|311.44|311.29|311.49|311.34|311.44|311.19|4
1646360070000|2022-03-04 02:14:30|311.49||311.49||311.49||311.49||1
1646360080000|2022-03-04 02:14:40|311.44|311.19|311.39|311.19|311.44|311.29|311.39|311.19|1
1646360090000|2022-03-04 02:14:50|311.44|311.24|311.49|311.24|311.49|311.24|311.44|311.24|5
1646360100000|2022-03-04 02:15:00|311.54|311.29|311.59|311.39|311.59|311.44|311.54|311.29|3
1646360110000|2022-03-04 02:15:10|311.54|311.34|311.59|311.34|311.59|311.39|311.54|311.34|3
1646360120000|2022-03-04 02:15:20|311.54|311.39|311.49|311.24|311.54|311.39|311.49|311.24|6
1646360130000|2022-03-04 02:15:30|311.44|311.19|311.39|311.19|311.44|311.19|311.39|311.19|1
1646360140000|2022-03-04 02:15:40||311.24||311.24||311.24||311.24|1
1646360150000|2022-03-04 02:15:50|311.34|311.19|311.34|311.19|311.34|311.24|311.34|311.19|5
1646360160000|2022-03-04 02:16:00|311.39||311.39||311.39||311.34||1
1646360170000|2022-03-04 02:16:10|311.34|311.09|311.29|311.09|311.34|311.09|311.29|311.09|7
1646360180000|2022-03-04 02:16:20|311.24|311.14|311.34|311.19|311.39|311.19|311.24|311.14|10
1646360190000|2022-03-04 02:16:30|311.39||311.39||311.39||311.39||10
1646360200000|2022-03-04 02:16:40|311.34||311.39||311.39||311.34||4
1646360210000|2022-03-04 02:16:50|311.34|311.24|311.39|311.24|311.39|311.24|311.34|311.24|3
1646360220000|2022-03-04 02:17:00|311.44|311.19|311.29|311.04|311.44|311.19|311.29|311.04|25
1646360230000|2022-03-04 02:17:10|311.24|311.14|311.19|311.04|311.24|311.14|311.19|311.04|5
1646360240000|2022-03-04 02:17:20|311.24|311.09|311.24|311.04|311.24|311.09|311.24|311.04|3
1646360250000|2022-03-04 02:17:30|311.19|310.94|311.19|310.94|311.24|310.99|311.14|310.94|17
1646360260000|2022-03-04 02:17:40|311.14|310.89|311.14|310.89|311.14|310.89|311.14|310.89|2
1646360270000|2022-03-04 02:17:50|311.09|310.84|310.99|310.84|311.09|310.84|310.99|310.84|0
1646360280000|2022-03-04 02:18:00|311.04|310.89|311.09|310.89|311.09|310.89|311.04|310.89|5
1646360290000|2022-03-04 02:18:10|311.04|310.84|310.99|310.74|311.04|310.84|310.99|310.74|2
1646360300000|2022-03-04 02:18:20|310.94|310.79|310.94|310.79|310.94|310.84|310.94|310.79|2
1646360310000|2022-03-04 02:18:30|310.99|310.84|310.99|310.84|311.09|310.84|310.99|310.84|9
1646360320000|2022-03-04 02:18:40|311.04|310.89|310.99|310.84|311.04|310.89|310.99|310.84|2
1646360340000|2022-03-04 02:19:00|311.04||311.09||311.09||311.04||3
1646360350000|2022-03-04 02:19:10|311.04|310.79|310.94|310.74|311.04|310.79|310.94|310.74|5
1646360360000|2022-03-04 02:19:20|310.84|310.69|310.84|310.64|310.84|310.69|310.84|310.59|0
1646360370000|2022-03-04 02:19:30|310.79|310.69|310.79|310.54|310.79|310.69|310.79|310.54|1
1646360380000|2022-03-04 02:19:40|310.74|310.59|310.74|310.54|310.74|310.59|310.74|310.49|4
1646360390000|2022-03-04 02:19:50|310.84|310.59|310.84|310.59|310.84|310.59|310.84|310.59|15
1646360400000|2022-03-04 02:20:00|310.89|310.64|310.99|310.74|310.99|310.74|310.89|310.64|1
1646360420000|2022-03-04 02:20:20||310.79||310.74||310.84||310.74|3
1646360430000|2022-03-04 02:20:30||310.79||310.79||310.79||310.79|0
1646360440000|2022-03-04 02:20:40|311.04||311.04||311.04||311.04||0
1646360450000|2022-03-04 02:20:50|||||||||1
1646360460000|2022-03-04 02:21:00|311.14|310.84|311.19|311.04|311.19|311.04|311.14|310.84|7
1646360470000|2022-03-04 02:21:10|311.24|311.09|311.09|310.89|311.24|311.09|311.09|310.89|16
1646360480000|2022-03-04 02:21:20|311.14||311.14||311.14||311.14||1
1646360510000|2022-03-04 02:21:50|311.09|310.94|311.14|310.94|311.14|310.94|311.04|310.94|6
1646360530000|2022-03-04 02:22:10|311.04|310.89|311.09|310.84|311.09|310.89|311.04|310.84|11
1646360540000|2022-03-04 02:22:20||310.89||310.84||310.89||310.84|2
1646360550000|2022-03-04 02:22:30|311.04|310.89|310.79|310.54|311.04|310.89|310.79|310.54|12
1646360560000|2022-03-04 02:22:40|310.74||310.79||310.79||310.74||12
1646360590000|2022-03-04 02:23:10|310.74|310.49|310.69|310.44|310.79|310.54|310.69|310.44|11
1646360600000|2022-03-04 02:23:20|310.74|310.49|310.94|310.69|310.94|310.69|310.74|310.49|10
1646360610000|2022-03-04 02:23:30||310.74||310.74||310.79||310.74|3
1646360630000|2022-03-04 02:23:50|310.84|310.79|310.84|310.64|310.84|310.79|310.84|310.64|5
1646360640000|2022-03-04 02:24:00|310.89||310.89||310.89||310.89||1
1646360650000|2022-03-04 02:24:10||310.69||310.69||310.69||310.69|0
1646360660000|2022-03-04 02:24:20|||||||||3
1646360670000|2022-03-04 02:24:30|310.94|310.74|310.94|310.79|310.94|310.79|310.94|310.74|6
1646360680000|2022-03-04 02:24:40|310.99|310.84|311.09|310.89|311.09|310.89|310.99|310.84|4
1646360700000|2022-03-04 02:25:00|311.14|310.94|311.14|310.94|311.14|310.94|311.14|310.94|4
1646360710000|2022-03-04 02:25:10|311.04|310.79|311.04|310.79|311.04|310.79|311.04|310.79|9
1646360720000|2022-03-04 02:25:20|310.99|310.69|310.94|310.69|310.99|310.69|310.89|310.69|4
1646360740000|2022-03-04 02:25:40|310.89|310.59|310.84|310.59|310.89|310.59|310.84|310.59|3
1646360750000|2022-03-04 02:25:50|310.79|310.64|310.84|310.64|310.84|310.64|310.79|310.64|3
1646360790000|2022-03-04 02:26:30|310.79||310.79||310.79||310.79||3
1646360800000|2022-03-04 02:26:40|310.84||310.84||310.84||310.84||6
1646360820000|2022-03-04 02:27:00|310.79|310.59|310.84|310.64|310.84|310.64|310.79|310.59|5
1646360830000|2022-03-04 02:27:10|310.79|310.59|310.79|310.59|310.79|310.59|310.79|310.54|3
1646360840000|2022-03-04 02:27:20|310.74||310.74||310.74||310.74||0
1646360860000|2022-03-04 02:27:40||310.54||310.54||310.54||310.54|3
1646360870000|2022-03-04 02:27:50|310.69||310.74||310.74||310.69||0
1646360880000|2022-03-04 02:28:00|||||||||1
1646360890000|2022-03-04 02:28:10|310.69|310.44|310.74|310.44|310.74|310.44|310.69|310.44|6
1646360900000|2022-03-04 02:28:20|310.69|310.49|310.69|310.49|310.69|310.49|310.69|310.49|1
1646360910000|2022-03-04 02:28:30|310.64|310.44|310.64|310.39|310.64|310.49|310.64|310.39|3
1646360920000|2022-03-04 02:28:40|310.59|310.34|310.54|310.34|310.59|310.34|310.54|310.34|3
1646360930000|2022-03-04 02:28:50|310.59|310.39|310.59|310.39|310.59|310.39|310.59|310.39|4
1646360940000|2022-03-04 02:29:00|310.64|310.44|310.64|310.39|310.64|310.49|310.64|310.39|4
1646360950000|2022-03-04 02:29:10|310.59|310.44|310.59|310.34|310.59|310.44|310.59|310.34|2
1646360960000|2022-03-04 02:29:20|310.54|310.39|310.49|310.24|310.54|310.39|310.49|310.24|4
1646360970000|2022-03-04 02:29:30|310.44|310.29|310.44|310.29|310.49|310.29|310.39|310.24|9
1646360980000|2022-03-04 02:29:40|310.49|310.34|310.49|310.29|310.49|310.34|310.44|310.29|7
1646360990000|2022-03-04 02:29:50|310.44||310.44||310.44||310.44||0
1646361000000|2022-03-04 02:30:00|310.49|310.34|310.54|310.34|310.54|310.34|310.49|310.34|4
1646361010000|2022-03-04 02:30:10|||||||||1
1646361020000|2022-03-04 02:30:20||310.29||310.34||310.34||310.29|2
1646361030000|2022-03-04 02:30:30|310.64|310.39|310.64|310.39|310.64|310.49|310.64|310.39|11
1646361040000|2022-03-04 02:30:40||310.44||310.44||310.44||310.44|0
1646361050000|2022-03-04 02:30:50|310.59|310.39|310.64|310.39|310.64|310.39|310.59|310.39|2
1646361080000|2022-03-04 02:31:20|310.59||310.59||310.59||310.59||0
1646361110000|2022-03-04 02:31:50|310.64|310.44|310.74|310.49|310.74|310.49|310.64|310.44|15
1646361120000|2022-03-04 02:32:00|310.64|310.54|310.64|310.44|310.64|310.54|310.64|310.44|10
1646361130000|2022-03-04 02:32:10|310.69|310.49|310.69|310.54|310.69|310.54|310.69|310.49|4
1646361140000|2022-03-04 02:32:20|310.74||310.74||310.74||310.74||5
1646361160000|2022-03-04 02:32:40|310.79||310.79||310.79||310.79||6
1646361180000|2022-03-04 02:33:00|310.74|310.59|310.74|310.59|310.79|310.59|310.74|310.59|5
1646361190000|2022-03-04 02:33:10|310.79||310.79||310.79||310.79||2
1646361200000|2022-03-04 02:33:20|310.74|310.54|310.74|310.54|310.74|310.54|310.74|310.54|2
1646361220000|2022-03-04 02:33:40|||||||||2
1646361230000|2022-03-04 02:33:50|310.79|310.59|310.79|310.59|310.79|310.64|310.79|310.59|4
1646361240000|2022-03-04 02:34:00|310.84|310.64|310.84|310.64|310.84|310.64|310.84|310.64|6
1646361250000|2022-03-04 02:34:10|310.89|310.69|310.89|310.74|310.89|310.74|310.84|310.69|9
1646361260000|2022-03-04 02:34:20|310.94|310.79|310.89|310.74|310.94|310.79|310.89|310.74|15
1646361270000|2022-03-04 02:34:30|310.94||310.94||310.94||310.94||0
1646361280000|2022-03-04 02:34:40||310.79||310.74||310.79||310.74|2
1646361290000|2022-03-04 02:34:50|310.84|310.79|310.84|310.69|310.84|310.79|310.84|310.64|4
1646361300000|2022-03-04 02:35:00|310.89||310.89||310.89||310.89||3
1646361310000|2022-03-04 02:35:10|310.84|310.59|310.79|310.59|310.84|310.59|310.74|310.59|6
1646361320000|2022-03-04 02:35:20|310.74|310.64|310.69|310.49|310.74|310.64|310.69|310.49|7
1646361330000|2022-03-04 02:35:30|310.74|310.54|310.69|310.49|310.79|310.59|310.69|310.49|19
1646361340000|2022-03-04 02:35:40|310.64|310.54|310.64|310.44|310.64|310.54|310.64|310.44|3
1646361350000|2022-03-04 02:35:50|310.69|310.49|310.69|310.49|310.69|310.49|310.69|310.49|1
1646361360000|2022-03-04 02:36:00||310.54||310.49||310.54||310.49|1
1646361370000|2022-03-04 02:36:10|310.74|310.54|310.84|310.64|310.84|310.64|310.74|310.54|2
1646361380000|2022-03-04 02:36:20|310.79|310.59|310.79|310.59|310.84|310.59|310.79|310.59|6
1646361390000|2022-03-04 02:36:30|310.84|310.69|310.99|310.84|310.99|310.84|310.84|310.69|3
1646361400000|2022-03-04 02:36:40|311.04|310.89|311.19|310.99|311.19|310.99|311.04|310.89|19
1646361410000|2022-03-04 02:36:50|311.29|311.04|311.29|311.04|311.29|311.04|311.29|311.04|2
1646361420000|2022-03-04 02:37:00|311.34|311.09|311.34|311.14|311.34|311.14|311.34|311.09|4
1646361430000|2022-03-04 02:37:10|311.29|311.19|311.29|311.14|311.29|311.19|311.29|311.14|1
1646361440000|2022-03-04 02:37:20|311.34|311.19|311.34|311.19|311.34|311.19|311.34|311.14|13
1646361450000|2022-03-04 02:37:30|311.39|311.24|311.39|311.24|311.39|311.24|311.39|311.24|5
1646361460000|2022-03-04 02:37:40|311.44|311.19|311.44|311.24|311.44|311.24|311.39|311.19|25
1646361470000|2022-03-04 02:37:50|311.49|311.29|311.54|311.29|311.54|311.29|311.49|311.29|2
1646361490000|2022-03-04 02:38:10|311.49|311.34|311.64|311.44|311.64|311.44|311.49|311.34|32
1646361500000|2022-03-04 02:38:20|311.59|311.49|311.64|311.39|311.74|311.49|311.59|311.39|26
1646361510000|2022-03-04 02:38:30||311.44||311.39||311.44||311.39|10
1646361520000|2022-03-04 02:38:40|311.59||311.59||311.59||311.59||0
1646361530000|2022-03-04 02:38:50|311.54|311.44|311.59|311.44|311.59|311.44|311.54|311.44|7
1646361540000|2022-03-04 02:39:00|311.54|311.39|311.64|311.49|311.64|311.49|311.54|311.39|22
1646361550000|2022-03-04 02:39:10||311.44||311.44||311.44||311.44|5
1646361570000|2022-03-04 02:39:30|311.59|311.39|311.54|311.39|311.59|311.39|311.54|311.39|15
1646361580000|2022-03-04 02:39:40|311.59|311.44|311.64|311.44|311.64|311.49|311.54|311.44|20
1646361590000|2022-03-04 02:39:50|311.54|311.49|311.54|311.34|311.54|311.49|311.54|311.34|24
1646361600000|2022-03-04 02:40:00|311.59|311.39|311.59|311.39|311.59|311.44|311.59|311.39|14
1646361610000|2022-03-04 02:40:10|311.54|311.49|311.54|311.34|311.64|311.49|311.54|311.34|52
1646361620000|2022-03-04 02:40:20|311.49|311.39|311.44|311.29|311.49|311.39|311.44|311.29|14
1646361630000|2022-03-04 02:40:30|311.54||311.54||311.54||311.54||1
1646361640000|2022-03-04 02:40:40|311.49|311.24|311.44|311.24|311.49|311.24|311.44|311.24|9
1646361650000|2022-03-04 02:40:50||311.29||311.24||311.29||311.24|3
1646361660000|2022-03-04 02:41:00|311.34|311.29|311.39|311.19|311.39|311.29|311.34|311.14|14
1646361670000|2022-03-04 02:41:10|311.34|311.14|311.34|311.14|311.34|311.14|311.34|311.14|0
1646361680000|2022-03-04 02:41:20|311.29|311.19|311.29|311.04|311.29|311.19|311.24|311.04|1
1646361690000|2022-03-04 02:41:30||311.09||311.09||311.14||311.09|6
1646361700000|2022-03-04 02:41:40|311.34|311.14|311.24|311.04|311.34|311.14|311.24|311.04|19
1646361710000|2022-03-04 02:41:50|311.19|311.09|311.29|311.09|311.29|311.09|311.19|310.99|5
1646361720000|2022-03-04 02:42:00|311.24|311.14|311.34|311.14|311.34|311.14|311.24|311.14|2
1646361740000|2022-03-04 02:42:20|311.29|311.19|311.44|311.24|311.44|311.24|311.29|311.19|5
1646361750000|2022-03-04 02:42:30|311.39||311.39||311.39||311.39||0
1646361760000|2022-03-04 02:42:40||311.19||311.19||311.19||311.19|5
1646361770000|2022-03-04 02:42:50|311.44|311.24|311.39|311.19|311.44|311.29|311.39|311.19|8
1646361780000|2022-03-04 02:43:00|311.34|311.24|311.39|311.19|311.39|311.24|311.34|311.14|5
1646361790000|2022-03-04 02:43:10|311.44|311.24|311.39|311.24|311.44|311.29|311.39|311.24|4
1646361800000|2022-03-04 02:43:20|311.34|311.19|311.34|311.19|311.34|311.19|311.34|311.19|2
1646361810000|2022-03-04 02:43:30|311.39|311.14|311.44|311.29|311.54|311.34|311.39|311.14|12
1646361820000|2022-03-04 02:43:40|311.54|311.24|311.49|311.29|311.54|311.29|311.49|311.24|9
1646361830000|2022-03-04 02:43:50|311.39|311.24|311.39|311.19|311.39|311.24|311.39|311.19|2
1646361840000|2022-03-04 02:44:00|311.34|311.14|311.34|311.09|311.34|311.14|311.34|311.09|3
1646361850000|2022-03-04 02:44:10|311.29|311.04|311.29|311.14|311.29|311.14|311.24|311.04|3
1646361860000|2022-03-04 02:44:20|311.34|311.19|311.39|311.19|311.39|311.24|311.34|311.19|10
1646361870000|2022-03-04 02:44:30|311.34|311.14|311.29|311.09|311.34|311.14|311.29|311.09|1
1646361880000|2022-03-04 02:44:40|311.34|311.14|311.34|311.14|311.39|311.19|311.34|311.14|6
1646361890000|2022-03-04 02:44:50||311.19||311.19||311.19||311.19|2
1646361900000|2022-03-04 02:45:00||311.14||311.14||311.19||311.14|6
1646361910000|2022-03-04 02:45:10||311.09||311.09||311.09||311.09|0
1646361920000|2022-03-04 02:45:20|311.29|311.04|311.24|311.04|311.29|311.04|311.24|310.99|3
1646361930000|2022-03-04 02:45:30||311.09||311.09||311.09||311.09|0
1646361940000|2022-03-04 02:45:40|||||||||2
1646361950000|2022-03-04 02:45:50|311.19|311.04|311.19|310.99|311.19|311.04|311.19|310.99|8
1646361960000|2022-03-04 02:46:00|311.14|310.94|311.09|310.89|311.14|310.94|311.09|310.89|4
1646361970000|2022-03-04 02:46:10|311.19|311.04|311.19|311.04|311.19|311.04|311.19|310.94|7
1646361980000|2022-03-04 02:46:20|311.24|310.99|311.19|310.99|311.24|311.04|311.19|310.99|7
1646361990000|2022-03-04 02:46:30|311.14|310.94|311.09|310.94|311.14|310.94|311.09|310.94|2
1646362000000|2022-03-04 02:46:40|311.14||311.14||311.14||311.09||2
1646362010000|2022-03-04 02:46:50|311.09|311.04|311.29|311.04|311.29|311.04|311.09|311.04|2
1646362020000|2022-03-04 02:47:00||311.14||311.04||311.14||311.04|6
1646362030000|2022-03-04 02:47:10|311.24|310.99|311.19|310.94|311.24|310.99|311.19|310.94|2
1646362040000|2022-03-04 02:47:20|311.14|310.99|311.19|310.99|311.19|310.99|311.14|310.99|1
1646362050000|2022-03-04 02:47:30|311.24|311.04|311.24|311.04|311.34|311.14|311.24|310.99|14
1646362060000|2022-03-04 02:47:40|311.19|310.94|311.04|310.84|311.19|310.99|311.04|310.84|1
1646362070000|2022-03-04 02:47:50|311.09|310.89|311.04|310.89|311.09|310.89|311.04|310.89|5
1646362080000|2022-03-04 02:48:00|311.09|310.94|311.09|310.89|311.09|310.94|311.04|310.89|5
1646362090000|2022-03-04 02:48:10|311.04|310.84|310.94|310.74|311.04|310.84|310.94|310.74|5
1646362100000|2022-03-04 02:48:20|310.89|310.69|310.89|310.69|310.89|310.69|310.89|310.69|0
1646362110000|2022-03-04 02:48:30||310.74||310.69||310.74||310.69|2
1646362120000|2022-03-04 02:48:40|310.74|310.54|310.74|310.54|310.74|310.54|310.74|310.54|9
1646362130000|2022-03-04 02:48:50|310.69|310.49|310.64|310.39|310.69|310.49|310.64|310.39|4
1646362140000|2022-03-04 02:49:00|310.59|310.44|310.69|310.49|310.69|310.49|310.59|310.44|10
1646362150000|2022-03-04 02:49:10||310.54||310.44||310.54||310.44|6
1646362160000|2022-03-04 02:49:20||310.49||310.49||310.49||310.49|0
1646362170000|2022-03-04 02:49:30||310.44||310.49||310.49||310.44|2
1646362180000|2022-03-04 02:49:40|310.84|310.44|310.79|310.64|310.84|310.69|310.79|310.44|14
1646362190000|2022-03-04 02:49:50|310.84|310.69|310.84|310.64|310.94|310.74|310.84|310.64|7
1646362200000|2022-03-04 02:50:00|310.79||310.79||310.79||310.79||0
1646362210000|2022-03-04 02:50:10|310.84||310.79||310.84||310.79||6
1646362220000|2022-03-04 02:50:20|310.84|310.69|310.69|310.44|310.84|310.69|310.69|310.44|20
1646362230000|2022-03-04 02:50:30|310.64|310.39|310.64|310.39|310.64|310.39|310.59|310.39|7
1646362240000|2022-03-04 02:50:40|310.59|310.44|310.59|310.39|310.59|310.44|310.59|310.39|2
1646362250000|2022-03-04 02:50:50|310.54|310.44|310.59|310.39|310.59|310.44|310.54|310.39|9
1646362260000|2022-03-04 02:51:00|310.54|310.44|310.59|310.34|310.59|310.44|310.54|310.34|4
1646362270000|2022-03-04 02:51:10|310.54|310.39|310.54|310.34|310.54|310.39|310.49|310.34|8
1646362280000|2022-03-04 02:51:20|310.59|310.39|310.59|310.39|310.59|310.39|310.59|310.39|10
1646362290000|2022-03-04 02:51:30|310.64|310.44|310.74|310.54|310.79|310.59|310.64|310.44|13
1646362300000|2022-03-04 02:51:40|310.69|310.49|310.74|310.49|310.74|310.54|310.69|310.49|2
1646362310000|2022-03-04 02:51:50|310.69|310.54|310.69|310.49|310.69|310.54|310.69|310.49|0
1646362320000|2022-03-04 02:52:00|310.64|310.44|310.69|310.44|310.69|310.49|310.64|310.44|9
1646362330000|2022-03-04 02:52:10|310.64|310.39|310.64|310.39|310.64|310.44|310.64|310.39|1
1646362340000|2022-03-04 02:52:20|310.59|310.44|310.64|310.49|310.64|310.49|310.59|310.44|3
1646362350000|2022-03-04 02:52:30|310.69|310.54|310.69|310.49|310.69|310.54|310.64|310.49|8
1646362360000|2022-03-04 02:52:40|310.64|310.44|310.59|310.39|310.64|310.49|310.59|310.39|2
1646362370000|2022-03-04 02:52:50|310.54|310.34|310.49|310.29|310.54|310.34|310.49|310.29|6
1646362380000|2022-03-04 02:53:00|310.44|310.24|310.44|310.24|310.44|310.24|310.44|310.24|9
1646362390000|2022-03-04 02:53:10|310.39|310.29|310.34|310.14|310.39|310.29|310.34|310.14|16
1646362400000|2022-03-04 02:53:20|310.29|310.09|310.24|310.09|310.29|310.09|310.24|310.04|13
1646362410000|2022-03-04 02:53:30|310.19|310.04|310.19|309.99|310.19|310.09|310.19|309.99|30
1646362420000|2022-03-04 02:53:40|310.24|310.04|310.19|309.99|310.24|310.04|310.19|309.99|1
1646362430000|2022-03-04 02:53:50|310.14|310.04|310.09|309.94|310.14|310.04|310.09|309.89|18
1646362440000|2022-03-04 02:54:00|310.14|309.99|310.14|309.94|310.14|309.99|310.09|309.94|16
1646362450000|2022-03-04 02:54:10|310.09|309.99|310.14|309.94|310.14|309.99|310.09|309.89|8
1646362460000|2022-03-04 02:54:20|310.19|309.99|310.44|310.19|310.44|310.19|310.19|309.99|25
1646362470000|2022-03-04 02:54:30||310.24||310.24||310.24||310.24|0
1646362480000|2022-03-04 02:54:40|310.49|310.29|310.44|310.29|310.49|310.29|310.44|310.24|5
1646362490000|2022-03-04 02:54:50|310.49|310.34|310.54|310.34|310.54|310.39|310.49|310.34|2
1646362500000|2022-03-04 02:55:00|310.59|310.39|310.49|310.29|310.59|310.39|310.49|310.29|7
1646362510000|2022-03-04 02:55:10|310.44|310.34|310.39|310.24|310.44|310.34|310.39|310.24|3
1646362520000|2022-03-04 02:55:20|310.44|310.29|310.54|310.34|310.54|310.34|310.44|310.24|10
1646362530000|2022-03-04 02:55:30|310.59|310.39|310.59|310.39|310.59|310.44|310.59|310.39|6
1646362540000|2022-03-04 02:55:40|310.54|310.34|310.54|310.39|310.59|310.39|310.54|310.34|5
1646362550000|2022-03-04 02:55:50|310.59|310.44|310.64|310.44|310.64|310.49|310.59|310.44|9
1646362560000|2022-03-04 02:56:00|310.59|310.39|310.59|310.39|310.59|310.39|310.59|310.34|2
1646362570000|2022-03-04 02:56:10|310.54|310.44|310.59|310.44|310.59|310.44|310.54|310.39|7
1646362580000|2022-03-04 02:56:20|310.54|310.34|310.49|310.29|310.54|310.34|310.44|310.24|17
1646362590000|2022-03-04 02:56:30|310.44|310.24|310.39|310.19|310.44|310.29|310.39|310.19|4
1646362600000|2022-03-04 02:56:40|310.34|310.24|310.39|310.24|310.39|310.24|310.34|310.24|5
1646362610000|2022-03-04 02:56:50|310.44|310.29|310.54|310.34|310.54|310.39|310.44|310.29|4
1646362620000|2022-03-04 02:57:00|310.59|310.39|310.54|310.34|310.64|310.49|310.54|310.34|18
1646362630000|2022-03-04 02:57:10|310.49|310.39|310.49|310.24|310.49|310.39|310.49|310.24|1
1646362640000|2022-03-04 02:57:20|310.44|310.34|310.59|310.39|310.59|310.39|310.44|310.34|11
1646362650000|2022-03-04 02:57:30|310.64|310.44|310.64|310.44|310.64|310.49|310.64|310.39|11
1646362660000|2022-03-04 02:57:40|310.59|310.39|310.59|310.34|310.59|310.39|310.59|310.34|1
1646362670000|2022-03-04 02:57:50|310.64|310.44|310.69|310.44|310.69|310.49|310.64|310.39|26
1646362680000|2022-03-04 02:58:00|310.64||310.64||310.64||310.64||1
1646362690000|2022-03-04 02:58:10|310.69|310.49|310.74|310.54|310.74|310.54|310.69|310.49|1
1646362700000|2022-03-04 02:58:20|310.69|310.59|310.69|310.44|310.69|310.59|310.69|310.44|7
1646362710000|2022-03-04 02:58:30||310.49||310.49||310.49||310.49|0
1646362720000|2022-03-04 02:58:40|310.64||310.64||310.64||310.64||0
1646362730000|2022-03-04 02:58:50|310.69||310.69||310.69||310.69||3
1646362740000|2022-03-04 02:59:00|310.74|310.54|310.79|310.54|310.79|310.54|310.74|310.54|6
1646362760000|2022-03-04 02:59:20|310.74|310.59|310.84|310.59|310.84|310.69|310.74|310.59|11
1646362770000|2022-03-04 02:59:30|310.79|310.54|310.79|310.59|310.79|310.59|310.79|310.54|0
1646362780000|2022-03-04 02:59:40|310.74|310.54|310.74|310.59|310.79|310.59|310.74|310.54|2
1646362790000|2022-03-04 02:59:50|310.79|310.64|310.74|310.54|310.79|310.64|310.74|310.54|5
1646362800000|2022-03-04 03:00:00|310.69|310.49|310.69|310.49|310.69|310.49|310.64|310.44|2
1646362810000|2022-03-04 03:00:10|310.74|310.59|310.79|310.59|310.79|310.59|310.74|310.59|15
1646362820000|2022-03-04 03:00:20|310.74|310.64|310.64|310.49|310.74|310.64|310.64|310.44|7
1646362830000|2022-03-04 03:00:30|310.59|310.44|310.59|310.39|310.64|310.49|310.59|310.39|6
1646362840000|2022-03-04 03:00:40|310.64|310.44|310.74|310.59|310.74|310.59|310.64|310.44|9
1646362850000|2022-03-04 03:00:50|310.84|310.54|310.79|310.54|310.84|310.59|310.79|310.54|9
1646362860000|2022-03-04 03:01:00|310.69|310.59|310.69|310.54|310.69|310.59|310.69|310.54|4
1646362870000|2022-03-04 03:01:10|310.74|310.49|310.69|310.49|310.74|310.49|310.69|310.49|15
1646362880000|2022-03-04 03:01:20|310.74|310.54|310.79|310.64|310.79|310.64|310.74|310.54|4
1646362890000|2022-03-04 03:01:30|310.84|310.69|310.84|310.69|310.84|310.69|310.84|310.69|4
1646362910000|2022-03-04 03:01:50||310.59||310.59||310.59||310.59|8
1646362920000|2022-03-04 03:02:00|310.79||310.79||310.79||310.74||6
1646362930000|2022-03-04 03:02:10|310.84|310.64|310.94|310.79|310.99|310.84|310.84|310.64|16
1646362940000|2022-03-04 03:02:20||310.74||310.69||310.74||310.69|4
1646362950000|2022-03-04 03:02:30|310.99|310.74|310.99|310.74|310.99|310.84|310.99|310.74|9
1646362960000|2022-03-04 03:02:40|310.94|310.79|310.99|310.79|310.99|310.79|310.94|310.79|1
1646362970000|2022-03-04 03:02:50||310.84||310.74||310.84||310.74|2
1646362980000|2022-03-04 03:03:00|311.04|310.79|311.04|310.84|311.04|310.89|311.04|310.79|7
1646363000000|2022-03-04 03:03:20||310.89||310.84||310.89||310.84|3
1646363010000|2022-03-04 03:03:30|310.99|310.79|310.99|310.79|310.99|310.79|310.99|310.79|7
1646363020000|2022-03-04 03:03:40|310.94|310.74|310.94|310.74|310.94|310.79|310.94|310.74|6
1646363030000|2022-03-04 03:03:50|310.99|310.79|310.94|310.74|310.99|310.79|310.94|310.74|12
1646363040000|2022-03-04 03:04:00||310.79||310.74||310.79||310.74|2
1646363050000|2022-03-04 03:04:10|310.89|310.64|310.89|310.64|310.89|310.64|310.89|310.64|9
1646363060000|2022-03-04 03:04:20||310.74||310.74||310.74||310.74|9
1646363080000|2022-03-04 03:04:40||310.64||310.69||310.69||310.64|4
1646363090000|2022-03-04 03:04:50||310.74||310.74||310.74||310.74|1
1646363100000|2022-03-04 03:05:00||310.69||310.64||310.69||310.64|4
1646363110000|2022-03-04 03:05:10||310.69||310.69||310.69||310.69|0
1646363130000|2022-03-04 03:05:30|310.84|310.64|310.84|310.69|310.84|310.69|310.79|310.64|11
1646363140000|2022-03-04 03:05:40|||||||||1
1646363150000|2022-03-04 03:05:50|310.79|310.64|310.79|310.64|310.79|310.64|310.79|310.59|8
1646363160000|2022-03-04 03:06:00|310.84|310.69|310.84|310.64|310.84|310.69|310.84|310.59|11
1646363170000|2022-03-04 03:06:10|310.79||310.79||310.79||310.79||2
1646363180000|2022-03-04 03:06:20|310.84||310.79||310.84||310.79||5
1646363190000|2022-03-04 03:06:30|310.74|310.59|310.84|310.64|310.84|310.64|310.74|310.59|30
1646363220000|2022-03-04 03:07:00|310.79|310.59|310.74|310.54|310.79|310.59|310.74|310.54|16
1646363230000|2022-03-04 03:07:10|310.69|310.59|310.64|310.39|310.69|310.59|310.64|310.39|22
1646363240000|2022-03-04 03:07:20|310.59|310.44|310.54|310.39|310.59|310.44|310.54|310.39|5
1646363250000|2022-03-04 03:07:30|310.59|310.34|310.64|310.44|310.64|310.44|310.49|310.34|14
1646363260000|2022-03-04 03:07:40|310.69|310.49|310.69|310.49|310.69|310.49|310.64|310.49|4
1646363270000|2022-03-04 03:07:50|310.74|310.54|310.74|310.54|310.74|310.54|310.74|310.54|2
1646363280000|2022-03-04 03:08:00||310.59||310.59||310.59||310.59|3
1646363290000|2022-03-04 03:08:10|310.79|310.64|310.79|310.64|310.79|310.64|310.79|310.64|2
1646363300000|2022-03-04 03:08:20|310.84|310.69|310.89|310.74|310.89|310.74|310.84|310.69|6
1646363310000|2022-03-04 03:08:30|310.94||310.89||310.94||310.89||0
1646363320000|2022-03-04 03:08:40|310.94|310.79|310.99|310.84|311.04|310.84|310.94|310.79|5
1646363330000|2022-03-04 03:08:50||310.79||310.84||310.84||310.79|3
1646363350000|2022-03-04 03:09:10|311.09|310.94|311.14|310.99|311.14|310.99|311.09|310.94|7
1646363360000|2022-03-04 03:09:20||310.94||310.94||310.99||310.94|6
1646363370000|2022-03-04 03:09:30|311.19|310.99|311.14|310.99|311.19|310.99|311.14|310.99|5
1646363380000|2022-03-04 03:09:40|311.09|310.94|311.14|310.99|311.14|310.99|311.09|310.89|13
1646363390000|2022-03-04 03:09:50|311.19|310.94|311.19|310.99|311.19|310.99|311.14|310.94|12
1646363400000|2022-03-04 03:10:00|311.14|311.04|311.19|310.99|311.19|311.04|311.14|310.94|7
1646363410000|2022-03-04 03:10:10|311.14|310.94|311.14|310.99|311.14|310.99|311.14|310.94|5
1646363420000|2022-03-04 03:10:20|311.19|310.94|311.14|310.99|311.19|310.99|311.14|310.94|11
1646363430000|2022-03-04 03:10:30|311.09|310.94|311.09|310.94|311.09|310.94|311.09|310.94|4
1646363440000|2022-03-04 03:10:40|||||||||3
1646363450000|2022-03-04 03:10:50|311.14||311.14||311.14||311.14||9
1646363460000|2022-03-04 03:11:00|311.09|310.84|311.09|310.89|311.09|310.89|311.09|310.84|4
1646363470000|2022-03-04 03:11:10||310.94||310.94||310.94||310.94|0
1646363480000|2022-03-04 03:11:20|||||||||1
1646363490000|2022-03-04 03:11:30|311.14||311.14||311.14||311.14||7
1646363500000|2022-03-04 03:11:40|311.19|310.99|311.24|310.99|311.24|310.99|311.19|310.99|3
1646363520000|2022-03-04 03:12:00|311.19|310.94|311.19|310.94|311.19|310.94|311.14|310.94|9
1646363530000|2022-03-04 03:12:10||310.99||310.99||310.99||310.99|3
1646363570000|2022-03-04 03:12:50|||||||||5
1646363580000|2022-03-04 03:13:00|311.09|310.89|311.04|310.79|311.09|310.89|311.04|310.79|15
1646363590000|2022-03-04 03:13:10|310.99|310.84|310.99|310.79|310.99|310.84|310.99|310.79|6
1646363600000|2022-03-04 03:13:20|310.94|310.69|310.94|310.74|310.94|310.74|310.94|310.69|5
1646363620000|2022-03-04 03:13:40|310.89|310.79|310.99|310.79|310.99|310.79|310.89|310.79|12
1646363630000|2022-03-04 03:13:50|311.04|310.89|310.99|310.79|311.04|310.89|310.99|310.79|8
1646363640000|2022-03-04 03:14:00|311.04|310.84|311.04|310.84|311.04|310.84|311.04|310.84|0
1646363650000|2022-03-04 03:14:10|310.99||311.04||311.04||310.99||0
1646363660000|2022-03-04 03:14:20|310.99||311.04||311.04||310.99||3
1646363680000|2022-03-04 03:14:40|310.99|310.79|310.94|310.79|310.99|310.79|310.94|310.79|6
1646363690000|2022-03-04 03:14:50|310.99|310.84|311.04|310.84|311.04|310.84|310.99|310.84|9
1646363700000|2022-03-04 03:15:00|311.09|310.89|311.09|310.89|311.09|310.89|311.09|310.89|0
1646363710000|2022-03-04 03:15:10|311.14|310.94|311.19|310.94|311.19|310.94|311.14|310.94|5
1646363720000|2022-03-04 03:15:20|311.09||311.14||311.14||311.09||1
1646363730000|2022-03-04 03:15:30|311.09|310.89|311.09|310.89|311.09|310.89|311.09|310.89|4
1646363740000|2022-03-04 03:15:40|311.04|310.94|311.09|310.94|311.09|310.94|311.04|310.94|1
1646363750000|2022-03-04 03:15:50|311.14||311.14||311.14||311.14||9
1646363760000|2022-03-04 03:16:00|311.19|310.99|311.14|310.99|311.19|310.99|311.14|310.99|0
1646363770000|2022-03-04 03:16:10|311.19|310.89|311.14|310.89|311.19|310.89|311.14|310.89|4
1646363790000|2022-03-04 03:16:30|311.09|310.94|311.04|310.84|311.09|310.94|311.04|310.84|4
1646363800000|2022-03-04 03:16:40|310.99|310.79|310.99|310.79|310.99|310.79|310.99|310.79|4
1646363810000|2022-03-04 03:16:50|310.94|310.74|310.94|310.79|310.94|310.79|310.94|310.74|5
1646363820000|2022-03-04 03:17:00||310.74||310.79||310.79||310.74|15
1646363830000|2022-03-04 03:17:10|||||||||2
1646363840000|2022-03-04 03:17:20|311.04|310.84|310.99|310.79|311.04|310.84|310.99|310.79|17
1646363850000|2022-03-04 03:17:30|311.04|310.84|310.99|310.84|311.04|310.89|310.99|310.84|9
1646363860000|2022-03-04 03:17:40|310.94|310.79|310.94|310.79|310.99|310.79|310.94|310.79|18
1646363870000|2022-03-04 03:17:50|310.99|310.84|310.99|310.79|310.99|310.84|310.99|310.79|2
1646363880000|2022-03-04 03:18:00|310.94|310.74|310.94|310.79|310.94|310.79|310.94|310.74|6
1646363890000|2022-03-04 03:18:10|||||||||2
1646363900000|2022-03-04 03:18:20||310.74||310.74||310.74||310.74|2
1646363910000|2022-03-04 03:18:30||310.79||310.79||310.79||310.79|0
1646363920000|2022-03-04 03:18:40|310.84|310.74|310.94|310.74|310.94|310.74|310.84|310.69|7
1646363930000|2022-03-04 03:18:50|||||||||2
1646363940000|2022-03-04 03:19:00|310.89|310.79|310.89|310.74|310.89|310.79|310.89|310.74|2
1646363950000|2022-03-04 03:19:10|310.94|310.79|310.89|310.74|310.94|310.79|310.89|310.74|3
1646363960000|2022-03-04 03:19:20|310.94||310.89||310.94||310.89||1
1646363970000|2022-03-04 03:19:30||310.69||310.69||310.74||310.69|7
1646363980000|2022-03-04 03:19:40|310.84|310.74|310.84|310.59|310.84|310.74|310.84|310.59|6
1646363990000|2022-03-04 03:19:50||310.69||310.69||310.69||310.64|34
1646364000000|2022-03-04 03:20:00|310.89|310.74|310.89|310.74|310.89|310.74|310.89|310.74|10
1646364010000|2022-03-04 03:20:10|310.84|310.69|310.84|310.69|310.84|310.69|310.84|310.69|3
1646364020000|2022-03-04 03:20:20|||||||||33
1646364030000|2022-03-04 03:20:30|||||||||3
1646364040000|2022-03-04 03:20:40|310.89|310.74|310.89|310.69|310.89|310.74|310.89|310.69|13
1646364050000|2022-03-04 03:20:50||310.74||310.69||310.74||310.69|2
1646364060000|2022-03-04 03:21:00|310.84||310.84||310.84||310.84||4
1646364100000|2022-03-04 03:21:40||310.64||310.69||310.69||310.64|17
1646364110000|2022-03-04 03:21:50|310.89|310.74|310.94|310.74|310.94|310.74|310.89|310.74|10
1646364120000|2022-03-04 03:22:00|310.89|310.69|310.89|310.69|310.89|310.69|310.89|310.69|4
1646364130000|2022-03-04 03:22:10|310.84||310.84||310.84||310.84||0
1646364150000|2022-03-04 03:22:30|310.89|310.79|310.99|310.74|310.99|310.84|310.89|310.74|11
1646364160000|2022-03-04 03:22:40|311.04|310.79|311.04|310.84|311.04|310.84|311.04|310.79|5
1646364180000|2022-03-04 03:23:00|311.09|310.94|311.09|310.94|311.14|310.94|311.09|310.94|14
1646364200000|2022-03-04 03:23:20|311.14||311.09||311.14||311.09||13
1646364210000|2022-03-04 03:23:30||310.89||310.89||310.89||310.89|2
1646364220000|2022-03-04 03:23:40|311.14|310.94|311.14|310.94|311.14|310.94|311.14|310.94|4
1646364240000|2022-03-04 03:24:00||310.99||310.99||310.99||310.94|26
1646364250000|2022-03-04 03:24:10|311.19||311.19||311.19||311.19||9
1646364260000|2022-03-04 03:24:20||311.04||311.04||311.04||311.04|8
1646364300000|2022-03-04 03:25:00|||||||||20
1646364310000|2022-03-04 03:25:10|311.24|311.09|311.29|311.09|311.29|311.09|311.24|311.09|17
1646364320000|2022-03-04 03:25:20|311.24|311.04|311.19|311.04|311.24|311.04|311.19|310.99|5
1646364330000|2022-03-04 03:25:30|311.24|311.09|311.29|311.09|311.29|311.09|311.24|311.09|6
1646364340000|2022-03-04 03:25:40|311.24|311.04|311.24|311.04|311.24|311.04|311.24|311.04|3
1646364350000|2022-03-04 03:25:50|311.19|310.99|311.24|311.09|311.24|311.09|311.19|310.99|6
1646364360000|2022-03-04 03:26:00||311.04||311.04||311.04||311.04|1
1646364370000|2022-03-04 03:26:10|311.29|311.09|311.29|311.14|311.29|311.14|311.29|311.09|3
1646364380000|2022-03-04 03:26:20|311.34|311.19|311.34|311.19|311.34|311.19|311.34|311.19|6
1646364400000|2022-03-04 03:26:40|311.29|311.09|311.19|310.99|311.29|311.09|311.14|310.99|62
1646364410000|2022-03-04 03:26:50||311.04||310.99||311.04||310.99|2
1646364420000|2022-03-04 03:27:00|311.24|311.04|311.24|310.99|311.24|311.04|311.19|310.99|5
1646364430000|2022-03-04 03:27:10|311.19|311.04|311.19|310.99|311.19|311.04|311.19|310.99|13
1646364440000|2022-03-04 03:27:20||311.04||311.04||311.04||310.99|27
1646364450000|2022-03-04 03:27:30|311.09|310.99|311.09|310.84|311.09|310.99|311.09|310.84|58
1646364460000|2022-03-04 03:27:40|311.04|310.89|310.99|310.74|311.04|310.89|310.99|310.74|18
1646364470000|2022-03-04 03:27:50|310.89|310.64|310.74|310.59|310.89|310.64|310.69|310.54|36
1646364480000|2022-03-04 03:28:00|310.79|310.54|310.74|310.59|310.79|310.59|310.74|310.54|15
1646364490000|2022-03-04 03:28:10|310.79|310.54|310.74|310.49|310.79|310.54|310.74|310.49|15
1646364500000|2022-03-04 03:28:20|310.69||310.74||310.74||310.69||1
1646364510000|2022-03-04 03:28:30||310.54||310.54||310.54||310.54|0
1646364520000|2022-03-04 03:28:40|||||||||1
1646364530000|2022-03-04 03:28:50|310.69||310.74||310.74||310.69||1
1646364540000|2022-03-04 03:29:00|310.79|310.59|310.79|310.59|310.79|310.59|310.79|310.59|4
1646364550000|2022-03-04 03:29:10|310.84|310.64|310.84|310.59|310.84|310.64|310.84|310.59|5
1646364560000|2022-03-04 03:29:20||310.64||310.64||310.64||310.64|0
1646364570000|2022-03-04 03:29:30|310.94|310.74|310.94|310.74|310.94|310.74|310.94|310.74|6
1646364580000|2022-03-04 03:29:40|||||||||1
1646364590000|2022-03-04 03:29:50|310.89|310.69|310.89|310.69|310.89|310.69|310.89|310.69|2
1646364600000|2022-03-04 03:30:00|310.84||310.84||310.84||310.84||3
1646364610000|2022-03-04 03:30:10|310.89|310.74|310.89|310.74|310.89|310.74|310.84|310.74|3
1646364620000|2022-03-04 03:30:20|310.94|310.79|310.89|310.74|310.94|310.79|310.89|310.74|8
1646364630000|2022-03-04 03:30:30|310.94|310.69|310.89|310.74|310.94|310.79|310.89|310.69|0
1646364640000|2022-03-04 03:30:40|310.84|310.69|310.84|310.64|310.84|310.74|310.84|310.64|7
1646364650000|2022-03-04 03:30:50|310.89|310.69|310.89|310.69|310.89|310.69|310.89|310.69|0
1646364660000|2022-03-04 03:31:00|310.84||310.94||310.94||310.84||5
1646364670000|2022-03-04 03:31:10|310.84|310.74|310.94|310.74|310.94|310.74|310.84|310.74|5
1646364680000|2022-03-04 03:31:20|310.99|310.79|310.94|310.74|310.99|310.84|310.94|310.74|1
1646364690000|2022-03-04 03:31:30|310.89||310.94||310.94||310.89||0
1646364700000|2022-03-04 03:31:40|310.89|310.79|311.04|310.84|311.04|310.84|310.89|310.79|7
1646364710000|2022-03-04 03:31:50|310.99|310.89|311.04|310.89|311.04|310.89|310.99|310.89|0
1646364720000|2022-03-04 03:32:00|311.09|310.94|311.04|310.89|311.09|310.94|311.04|310.84|19
1646364730000|2022-03-04 03:32:10|310.99|310.79|311.09|310.94|311.09|310.94|310.99|310.79|5
1646364740000|2022-03-04 03:32:20|311.04|310.89|311.09|310.89|311.09|310.94|311.04|310.89|2
1646364750000|2022-03-04 03:32:30|311.04|310.94|311.09|310.94|311.14|310.94|311.04|310.94|4
1646364760000|2022-03-04 03:32:40|311.04|310.84|311.04|310.84|311.04|310.89|311.04|310.84|4
1646364770000|2022-03-04 03:32:50|310.99||311.04||311.04||310.99||0
1646364780000|2022-03-04 03:33:00|310.99|310.89|311.04|310.84|311.09|310.89|310.99|310.84|9
1646364790000|2022-03-04 03:33:10|310.99|310.79|311.04|310.89|311.04|310.89|310.99|310.79|9
1646364800000|2022-03-04 03:33:20|311.09|310.94|311.04|310.89|311.09|310.94|311.04|310.89|8
1646364810000|2022-03-04 03:33:30||310.84||310.89||310.89||310.84|1
1646364820000|2022-03-04 03:33:40||310.84||310.84||310.84||310.84|1
1646364840000|2022-03-04 03:34:00||310.89||310.84||310.89||310.84|1
1646364850000|2022-03-04 03:34:10|311.09|310.89|311.09|310.89|311.09|310.89|311.09|310.89|1
1646364860000|2022-03-04 03:34:20|311.14|310.94|311.09|310.94|311.14|310.94|311.09|310.94|9
1646364870000|2022-03-04 03:34:30|311.04|310.89|311.04|310.89|311.04|310.89|311.04|310.89|1
1646364880000|2022-03-04 03:34:40|311.09||311.04||311.09||311.04||0
1646364890000|2022-03-04 03:34:50|310.99|310.84|310.99|310.84|310.99|310.84|310.99|310.84|2
1646364900000|2022-03-04 03:35:00|310.94|310.74|310.94|310.74|310.94|310.79|310.89|310.74|16
1646364920000|2022-03-04 03:35:20||310.79||310.79||310.79||310.79|1
1646364930000|2022-03-04 03:35:30|310.89|310.74|310.79|310.64|310.89|310.74|310.79|310.64|14
1646364940000|2022-03-04 03:35:40|310.84||310.79||310.84||310.79||9
1646364950000|2022-03-04 03:35:50|||||||||1
1646364960000|2022-03-04 03:36:00|310.84|310.69|310.89|310.69|310.89|310.69|310.84|310.69|6
1646364990000|2022-03-04 03:36:30|310.84|310.64|310.79|310.59|310.84|310.64|310.79|310.59|8
1646365000000|2022-03-04 03:36:40||310.64||310.64||310.64||310.64|0
1646365010000|2022-03-04 03:36:50|310.74|310.59|310.74|310.54|310.74|310.59|310.74|310.54|5
1646365020000|2022-03-04 03:37:00|||||||||1
1646365030000|2022-03-04 03:37:10|310.79|310.59|310.74|310.59|310.79|310.59|310.74|310.59|15
1646365040000|2022-03-04 03:37:20|310.79||310.79||310.79||310.74||3
1646365050000|2022-03-04 03:37:30||310.64||310.64||310.64||310.64|0
1646365060000|2022-03-04 03:37:40|310.89|310.69|310.94|310.79|310.99|310.79|310.89|310.69|9
1646365070000|2022-03-04 03:37:50|310.99|310.84|310.99|310.84|310.99|310.84|310.99|310.84|1
1646365080000|2022-03-04 03:38:00|310.94|310.79|310.94|310.74|310.94|310.79|310.94|310.74|10
1646365090000|2022-03-04 03:38:10||310.79||310.79||310.79||310.79|3
1646365100000|2022-03-04 03:38:20|310.99|310.69|310.89|310.69|310.99|310.69|310.89|310.69|6
1646365110000|2022-03-04 03:38:30|310.84|310.74|310.94|310.74|310.94|310.79|310.84|310.74|11
1646365120000|2022-03-04 03:38:40||310.79||310.74||310.79||310.74|9
1646365140000|2022-03-04 03:39:00|310.89||310.94||310.94||310.89||4
1646365160000|2022-03-04 03:39:20|310.99||310.99||310.99||310.99||4
1646365170000|2022-03-04 03:39:30||310.79||310.84||310.84||310.79|1
1646365180000|2022-03-04 03:39:40|310.94|310.74|310.99|310.74|310.99|310.74|310.94|310.74|8
1646365190000|2022-03-04 03:39:50|311.04|310.79|311.09|310.89|311.09|310.89|311.04|310.79|3
1646365200000|2022-03-04 03:40:00|311.04|310.79|310.94|310.74|311.04|310.79|310.94|310.74|6
1646365210000|2022-03-04 03:40:10||310.79||310.74||310.79||310.74|2
1646365220000|2022-03-04 03:40:20|||||||||8
1646365230000|2022-03-04 03:40:30|||||||||1
1646365240000|2022-03-04 03:40:40|310.89||310.89||310.94||310.89||8
1646365250000|2022-03-04 03:40:50|310.94||310.99||310.99||310.94||2
1646365280000|2022-03-04 03:41:20|||||||||1
1646365290000|2022-03-04 03:41:30|311.04|310.79|311.04|310.89|311.09|310.89|311.04|310.79|7
1646365300000|2022-03-04 03:41:40|311.09||311.04||311.09||311.04||2
1646365310000|2022-03-04 03:41:50||310.84||310.84||310.84||310.84|5
1646365330000|2022-03-04 03:42:10||310.89||310.89||310.89||310.89|5
1646365340000|2022-03-04 03:42:20|311.09||311.04||311.09||311.04||2
1646365350000|2022-03-04 03:42:30||310.84||310.89||310.89||310.84|2
1646365360000|2022-03-04 03:42:40||310.84||310.89||310.89||310.84|15
1646365370000|2022-03-04 03:42:50|310.99|310.84|311.04|310.89|311.09|310.89|310.99|310.84|9
1646365390000|2022-03-04 03:43:10|311.09||311.09||311.09||311.04||11
1646365400000|2022-03-04 03:43:20|311.04|310.94|311.04|310.89|311.09|310.94|311.04|310.89|9
1646365410000|2022-03-04 03:43:30|311.09||311.04||311.09||311.04||0
1646365420000|2022-03-04 03:43:40|||||||||7
1646365430000|2022-03-04 03:43:50|310.99|310.84|311.09|310.89|311.09|310.89|310.99|310.84|21
1646365440000|2022-03-04 03:44:00|311.14|310.94|311.14|310.94|311.14|310.99|311.09|310.94|12
1646365450000|2022-03-04 03:44:10|311.19|310.99|311.24|311.04|311.24|311.04|311.19|310.99|12
1646365500000|2022-03-04 03:45:00|311.19|310.99|310.94|310.79|311.19|310.99|310.94|310.79|36
1646365510000|2022-03-04 03:45:10|310.89|310.74|310.89|310.74|310.94|310.74|310.89|310.74|38
1646365520000|2022-03-04 03:45:20|310.84|310.64|310.84|310.64|310.84|310.69|310.84|310.64|17
1646365530000|2022-03-04 03:45:30|310.89|310.69|310.89|310.69|310.89|310.69|310.89|310.69|10
1646365540000|2022-03-04 03:45:40||310.64||310.64||310.64||310.64|2
1646365560000|2022-03-04 03:46:00|310.84|310.49|310.64|310.49|310.84|310.49|310.64|310.49|14
1646365570000|2022-03-04 03:46:10|||||||||6
1646365580000|2022-03-04 03:46:20|310.69|310.54|310.79|310.59|310.79|310.59|310.69|310.54|15
1646365590000|2022-03-04 03:46:30|310.84|310.64|310.84|310.64|310.84|310.64|310.84|310.64|3
1646365600000|2022-03-04 03:46:40||310.59||310.59||310.59||310.59|2
1646365610000|2022-03-04 03:46:50|310.79||310.79||310.79||310.79||0
1646365620000|2022-03-04 03:47:00|310.69|310.54|310.79|310.54|310.79|310.54|310.69|310.54|8
1646365630000|2022-03-04 03:47:10|||||||||1
1646365640000|2022-03-04 03:47:20|310.89|310.64|310.89|310.69|310.89|310.69|310.89|310.64|8
1646365660000|2022-03-04 03:47:40|310.84||310.89||310.89||310.84||3
1646365670000|2022-03-04 03:47:50|||||||||1
1646365690000|2022-03-04 03:48:10|310.84||310.89||310.89||310.84||3
1646365700000|2022-03-04 03:48:20|||||||||1
1646365710000|2022-03-04 03:48:30|310.84|310.64|310.79|310.59|310.84|310.64|310.79|310.59|16
1646365720000|2022-03-04 03:48:40|310.74|310.54|310.79|310.54|310.79|310.54|310.69|310.54|14
1646365730000|2022-03-04 03:48:50||310.59||310.59||310.59||310.59|0
1646365740000|2022-03-04 03:49:00|310.74|310.54|310.74|310.54|310.74|310.54|310.74|310.54|3
1646365770000|2022-03-04 03:49:30|310.69||310.74||310.74||310.69||4
1646365780000|2022-03-04 03:49:40|310.69|310.59|310.64|310.44|310.69|310.59|310.64|310.44|23
1646365790000|2022-03-04 03:49:50|310.59|310.39|310.59|310.34|310.59|310.39|310.59|310.34|13
1646365800000|2022-03-04 03:50:00|310.54|310.29|310.54|310.29|310.54|310.29|310.54|310.29|6
1646365810000|2022-03-04 03:50:10|310.49|310.24|310.44|310.24|310.49|310.24|310.44|310.24|10
1646365830000|2022-03-04 03:50:30|310.39|310.14|310.39|310.14|310.39|310.19|310.39|310.14|12
1646365840000|2022-03-04 03:50:40||310.19||310.19||310.19||310.19|0
1646365850000|2022-03-04 03:50:50|310.49|310.29|310.49|310.34|310.54|310.39|310.49|310.29|17
1646365860000|2022-03-04 03:51:00|310.54|310.39|310.59|310.39|310.59|310.39|310.54|310.39|11
1646365870000|2022-03-04 03:51:10|310.64|310.44|310.64|310.44|310.64|310.44|310.64|310.44|3
1646365880000|2022-03-04 03:51:20|310.69|310.49|310.69|310.49|310.69|310.49|310.69|310.49|13
1646365890000|2022-03-04 03:51:30|310.64||310.74||310.74||310.64||4
1646365900000|2022-03-04 03:51:40|310.69|310.54|310.69|310.54|310.69|310.54|310.69|310.54|1
1646365920000|2022-03-04 03:52:00|310.74||310.74||310.74||310.74||3
1646365930000|2022-03-04 03:52:10|310.69|310.49|310.69|310.49|310.69|310.49|310.69|310.49|3
1646365960000|2022-03-04 03:52:40|||||||||4
1646365970000|2022-03-04 03:52:50|310.74|310.54|310.74|310.49|310.74|310.54|310.74|310.49|7
1646365980000|2022-03-04 03:53:00|310.69|310.54|310.74|310.54|310.74|310.54|310.69|310.54|2
1646365990000|2022-03-04 03:53:10|310.84|310.69|310.89|310.69|310.89|310.69|310.84|310.69|9
1646366000000|2022-03-04 03:53:20|310.79|310.74|310.79|310.64|310.79|310.74|310.79|310.64|2
1646366010000|2022-03-04 03:53:30|310.89||310.84||310.89||310.84||5
1646366020000|2022-03-04 03:53:40||310.59||310.59||310.59||310.59|0
1646366030000|2022-03-04 03:53:50|310.79||310.79||310.79||310.79||8
1646366040000|2022-03-04 03:54:00|310.74|310.54|310.79|310.54|310.79|310.54|310.74|310.54|2
1646366050000|2022-03-04 03:54:10|310.84|310.64|310.84|310.64|310.84|310.64|310.84|310.64|7
1646366060000|2022-03-04 03:54:20|310.79||310.84||310.84||310.79||2
1646366070000|2022-03-04 03:54:30|310.89||310.89||310.89||310.89||3
1646366080000|2022-03-04 03:54:40|310.84||310.89||310.89||310.84||3
1646366090000|2022-03-04 03:54:50|310.84|310.69|310.94|310.79|310.94|310.79|310.84|310.69|14
1646366100000|2022-03-04 03:55:00|||||||||8
1646366110000|2022-03-04 03:55:10||310.74||310.74||310.74||310.74|6
1646366120000|2022-03-04 03:55:20|310.89||310.89||310.89||310.89||0
1646366130000|2022-03-04 03:55:30|310.84|310.69|310.89|310.74|310.89|310.74|310.84|310.69|2
1646366140000|2022-03-04 03:55:40|310.94||310.89||310.94||310.89||7
1646366150000|2022-03-04 03:55:50||310.69||310.69||310.74||310.69|3
1646366160000|2022-03-04 03:56:00|310.84|310.64|310.84|310.64|310.84|310.64|310.84|310.64|2
1646366170000|2022-03-04 03:56:10|310.89|310.69|310.89|310.69|310.89|310.69|310.89|310.69|7
1646366180000|2022-03-04 03:56:20|310.94||310.94||310.94||310.94||0
1646366190000|2022-03-04 03:56:30|310.89||310.89||310.89||310.89||0
1646366200000|2022-03-04 03:56:40|310.94|310.74|310.99|310.79|310.99|310.79|310.89|310.74|10
1646366210000|2022-03-04 03:56:50|311.04|310.84|311.09|310.89|311.09|310.89|310.99|310.84|11
1646366220000|2022-03-04 03:57:00|311.04||311.09||311.09||311.04||1
1646366240000|2022-03-04 03:57:20|||||||||1
1646366250000|2022-03-04 03:57:30|311.04|310.84|311.04|310.89|311.04|310.89|311.04|310.84|7
1646366260000|2022-03-04 03:57:40|311.09||311.04||311.09||311.04||3
1646366270000|2022-03-04 03:57:50|||||||||5
1646366280000|2022-03-04 03:58:00||310.84||310.84||310.84||310.84|3
1646366290000|2022-03-04 03:58:10|310.99|310.79|310.99|310.84|311.04|310.84|310.99|310.79|16
1646366300000|2022-03-04 03:58:20|311.04|310.89|311.04|310.84|311.04|310.89|310.99|310.84|8
1646366310000|2022-03-04 03:58:30||310.89||310.84||310.89||310.84|6
1646366330000|2022-03-04 03:58:50|310.99|310.79|310.99|310.79|310.99|310.79|310.94|310.79|13
1646366340000|2022-03-04 03:59:00|310.94|310.74|310.94|310.74|310.99|310.74|310.94|310.74|27
1646366350000|2022-03-04 03:59:10|310.89|310.69|310.89|310.69|310.89|310.69|310.89|310.69|4
1646366360000|2022-03-04 03:59:20|310.84|310.74|310.89|310.69|310.89|310.74|310.84|310.69|2
1646366370000|2022-03-04 03:59:30|310.94|310.74|310.89|310.69|310.94|310.74|310.89|310.69|5
1646366380000|2022-03-04 03:59:40|310.84|310.74|310.84|310.64|310.84|310.74|310.84|310.64|14
1646366390000|2022-03-04 03:59:50|310.79|310.59|310.74|310.54|310.79|310.59|310.74|310.54|11
1646366400000|2022-03-04 04:00:00|||||||||1
1646366410000|2022-03-04 04:00:10|310.69|310.49|310.64|310.44|310.69|310.49|310.64|310.39|17
1646366420000|2022-03-04 04:00:20|310.59|310.49|310.59|310.44|310.59|310.49|310.59|310.39|4
1646366430000|2022-03-04 04:00:30|310.54|310.39|310.49|310.34|310.54|310.39|310.49|310.34|15
1646366440000|2022-03-04 04:00:40|310.54|310.29|310.44|310.29|310.54|310.29|310.44|310.29|11
1646366450000|2022-03-04 04:00:50|310.39|310.24|310.39|310.24|310.44|310.24|310.39|310.19|14
1646366460000|2022-03-04 04:01:00|310.44|310.29|310.44|310.24|310.44|310.29|310.44|310.24|9
1646366480000|2022-03-04 04:01:20|310.39|310.19|310.49|310.29|310.49|310.29|310.39|310.19|16
1646366490000|2022-03-04 04:01:30|310.54|310.34|310.54|310.34|310.54|310.34|310.54|310.34|4
1646366500000|2022-03-04 04:01:40|310.49|310.29|310.49|310.29|310.49|310.29|310.49|310.29|1
1646366520000|2022-03-04 04:02:00|310.44||310.44||310.44||310.44||8
1646366540000|2022-03-04 04:02:20|310.49|310.34|310.54|310.34|310.54|310.34|310.49|310.34|9
1646366550000|2022-03-04 04:02:30|310.59|310.39|310.54|310.39|310.59|310.39|310.54|310.39|5
1646366560000|2022-03-04 04:02:40|310.59||310.59||310.59||310.59||4
1646366570000|2022-03-04 04:02:50|310.64|310.49|310.69|310.49|310.69|310.54|310.64|310.44|17
1646366580000|2022-03-04 04:03:00|310.64|310.44|310.59|310.34|310.64|310.44|310.54|310.34|5
1646366590000|2022-03-04 04:03:10|310.54||310.54||310.54||310.54||1
1646366600000|2022-03-04 04:03:20||310.39||310.34||310.39||310.34|2
1646366640000|2022-03-04 04:04:00|310.59|310.49|310.69|310.49|310.69|310.49|310.59|310.49|38
1646366660000|2022-03-04 04:04:20|310.74|310.54|310.74|310.54|310.74|310.54|310.74|310.54|0
1646366670000|2022-03-04 04:04:30|310.79|310.59|310.89|310.64|310.89|310.64|310.79|310.59|4
1646366680000|2022-03-04 04:04:40|310.84||310.84||310.84||310.84||0
1646366690000|2022-03-04 04:04:50|310.79|310.59|310.79|310.59|310.79|310.59|310.79|310.59|5
1646366720000|2022-03-04 04:05:20||310.54||310.54||310.59||310.54|6
1646366730000|2022-03-04 04:05:30|310.69|310.49|310.64|310.49|310.69|310.49|310.64|310.49|6
1646366740000|2022-03-04 04:05:40|310.69|310.54|310.69|310.54|310.69|310.54|310.69|310.54|9
1646366750000|2022-03-04 04:05:50||310.49||310.49||310.49||310.49|1
1646366770000|2022-03-04 04:06:10|310.64|310.44|310.64|310.44|310.64|310.44|310.59|310.44|15
1646366780000|2022-03-04 04:06:20|||||||||1
1646366790000|2022-03-04 04:06:30|||||||||6
1646366810000|2022-03-04 04:06:50|310.59|310.39|310.64|310.39|310.64|310.39|310.54|310.39|9
1646366820000|2022-03-04 04:07:00|310.59||310.59||310.59||310.59||0
1646366830000|2022-03-04 04:07:10|310.54|310.34|310.54|310.34|310.54|310.34|310.54|310.34|7
1646366840000|2022-03-04 04:07:20|310.59|310.39|310.69|310.49|310.69|310.49|310.59|310.39|50
1646366850000|2022-03-04 04:07:30|310.74|310.54|310.74|310.54|310.74|310.54|310.74|310.54|6
1646366860000|2022-03-04 04:07:40|310.69|310.49|310.69|310.49|310.69|310.54|310.69|310.49|3
1646366870000|2022-03-04 04:07:50|||||||||1
1646366880000|2022-03-04 04:08:00|310.64|310.54|310.69|310.49|310.69|310.54|310.64|310.49|9
1646366900000|2022-03-04 04:08:20|310.74|310.54|310.74|310.54|310.74|310.54|310.74|310.54|4
1646366910000|2022-03-04 04:08:30|310.69|310.49|310.69|310.49|310.74|310.49|310.69|310.49|5
1646366920000|2022-03-04 04:08:40|310.74|310.54|310.79|310.64|310.79|310.64|310.74|310.54|6
1646366930000|2022-03-04 04:08:50|310.74|310.59|310.74|310.54|310.74|310.59|310.74|310.54|4
1646366940000|2022-03-04 04:09:00||310.59||310.59||310.59||310.59|2
1646366950000|2022-03-04 04:09:10|310.79||310.74||310.79||310.74||2
1646366960000|2022-03-04 04:09:20|310.79|310.64|310.79|310.64|310.79|310.64|310.79|310.64|3
1646366970000|2022-03-04 04:09:30|310.74|310.59|310.79|310.59|310.79|310.59|310.74|310.59|5
1646367000000|2022-03-04 04:10:00|310.84|310.64|310.84|310.64|310.84|310.64|310.79|310.64|2
1646367010000|2022-03-04 04:10:10|310.89|310.69|310.89|310.69|310.89|310.69|310.89|310.69|1
1646367020000|2022-03-04 04:10:20|||||||||1
1646367030000|2022-03-04 04:10:30||310.64||310.64||310.64||310.64|1
1646367060000|2022-03-04 04:11:00|310.84|310.59|310.84|310.59|310.84|310.59|310.84|310.59|6
1646367070000|2022-03-04 04:11:10|310.79||310.79||310.79||310.79||3
1646367080000|2022-03-04 04:11:20|||||||||1
1646367090000|2022-03-04 04:11:30|310.74||310.74||310.79||310.74||8
1646367100000|2022-03-04 04:11:40|310.84||310.79||310.84||310.79||5
1646367130000|2022-03-04 04:12:10|310.74||310.79||310.79||310.74||3
1646367140000|2022-03-04 04:12:20|||||||||1
1646367150000|2022-03-04 04:12:30|310.74||310.74||310.74||310.74||0
1646367160000|2022-03-04 04:12:40|310.79||310.79||310.79||310.79||3
1646367170000|2022-03-04 04:12:50|310.84||310.84||310.84||310.84||4
1646367180000|2022-03-04 04:13:00|310.79||310.79||310.79||310.79||0
1646367190000|2022-03-04 04:13:10|||||||||1
1646367210000|2022-03-04 04:13:30|||||||||4
1646367250000|2022-03-04 04:14:10|310.74||310.79||310.79||310.74||2
1646367260000|2022-03-04 04:14:20|||||||||1
1646367270000|2022-03-04 04:14:30|310.74||310.74||310.74||310.74||1
1646367280000|2022-03-04 04:14:40|310.79|310.64|310.84|310.64|310.84|310.64|310.79|310.64|7
1646367290000|2022-03-04 04:14:50|310.94|310.74|310.94|310.79|310.94|310.79|310.94|310.74|16
1646367300000|2022-03-04 04:15:00|310.99|310.74|310.99|310.79|310.99|310.79|310.99|310.74|6
1646367320000|2022-03-04 04:15:20|310.94||310.94||310.94||310.94||2
1646367330000|2022-03-04 04:15:30||310.74||310.74||310.74||310.74|3
1646367340000|2022-03-04 04:15:40|310.89||310.89||310.94||310.89||4
1646367350000|2022-03-04 04:15:50|310.94||310.94||310.94||310.94||3
1646367360000|2022-03-04 04:16:00|310.99|310.79|310.99|310.84|310.99|310.84|310.99|310.79|1
1646367370000|2022-03-04 04:16:10|311.04|310.79|311.04|310.84|311.04|310.84|311.04|310.79|3
1646367450000|2022-03-04 04:17:30|||||||||1
1646367490000|2022-03-04 04:18:10|310.99||311.04||311.04||310.99||2
1646367500000|2022-03-04 04:18:20|||||||||1
1646367550000|2022-03-04 04:19:10|310.99|310.89|311.09|310.89|311.09|310.89|310.99|310.89|19
1646367560000|2022-03-04 04:19:20|311.04||311.09||311.09||311.04||5
1646367570000|2022-03-04 04:19:30|311.14||311.14||311.14||311.14||1
1646367580000|2022-03-04 04:19:40||310.94||310.94||310.94||310.94|0
1646367590000|2022-03-04 04:19:50|311.19|311.04|311.24|311.04|311.24|311.04|311.19|311.04|13
1646367600000|2022-03-04 04:20:00|311.19||311.24||311.24||311.19||7
1646367610000|2022-03-04 04:20:10|311.19|310.99|311.19|310.99|311.19|310.99|311.19|310.99|7
1646367630000|2022-03-04 04:20:30|311.14||311.19||311.19||311.14||5
1646367640000|2022-03-04 04:20:40|311.14||311.19||311.19||311.14||3
1646367650000|2022-03-04 04:20:50|311.24||311.24||311.24||311.24||2
1646367680000|2022-03-04 04:21:20|||||||||1
1646367710000|2022-03-04 04:21:50|||||||||1
1646367740000|2022-03-04 04:22:20|311.19|310.94|311.19|310.94|311.19|310.94|311.19|310.94|5
1646367750000|2022-03-04 04:22:30|311.09||311.19||311.19||311.09||6
1646367760000|2022-03-04 04:22:40|||||||||2
1646367780000|2022-03-04 04:23:00|311.14|310.89|311.09|310.89|311.14|310.89|311.04|310.84|18
1646367790000|2022-03-04 04:23:10|||||||||2
1646367800000|2022-03-04 04:23:20|311.04|310.84|311.04|310.84|311.04|310.84|311.04|310.84|2
1646367810000|2022-03-04 04:23:30||310.79||310.79||310.79||310.79|1
1646367830000|2022-03-04 04:23:50|||||||||1
1646367890000|2022-03-04 04:24:50|||||||||1
1646367900000|2022-03-04 04:25:00|310.99|310.74|310.94|310.74|310.99|310.74|310.94|310.74|4
1646367910000|2022-03-04 04:25:10|||||||||1
1646367920000|2022-03-04 04:25:20||310.79||310.74||310.79||310.74|9
1646367940000|2022-03-04 04:25:40|||||||||1
1646367950000|2022-03-04 04:25:50|310.89|310.69|310.84|310.64|310.89|310.69|310.84|310.64|5
1646367960000|2022-03-04 04:26:00|310.89|310.69|310.89|310.69|310.89|310.69|310.89|310.69|5
1646367970000|2022-03-04 04:26:10|310.94|310.74|311.19|310.99|311.19|310.99|310.94|310.74|42
1646367980000|2022-03-04 04:26:20|311.14|310.94|311.14|310.94|311.14|310.94|311.14|310.94|3
1646367990000|2022-03-04 04:26:30|311.09||311.09||311.09||311.09||0
1646368000000|2022-03-04 04:26:40|311.14||311.14||311.14||311.14||5
1646368020000|2022-03-04 04:27:00||310.89||310.89||310.89||310.89|2
1646368040000|2022-03-04 04:27:20|311.19|310.94|311.19|310.99|311.19|310.99|311.14|310.94|7
1646368050000|2022-03-04 04:27:30|311.24|311.04|311.29|311.04|311.29|311.14|311.24|311.04|23
1646368060000|2022-03-04 04:27:40|311.24||311.24||311.24||311.24||2
1646368070000|2022-03-04 04:27:50|311.34|311.19|311.29|311.09|311.34|311.19|311.24|310.99|62
1646368090000|2022-03-04 04:28:10||311.04||311.04||311.04||311.04|1
1646368100000|2022-03-04 04:28:20|311.24|310.99|311.19|310.89|311.24|310.99|311.19|310.89|3
1646368120000|2022-03-04 04:28:40|311.14||311.04||311.14||311.04||1
1646368130000|2022-03-04 04:28:50|311.09|310.94|311.09|310.89|311.09|310.94|311.09|310.89|4
1646368160000|2022-03-04 04:29:20|311.14|310.94|311.19|310.94|311.19|310.99|311.14|310.94|2
1646368180000|2022-03-04 04:29:40|311.14|311.04|311.19|311.04|311.19|311.04|311.14|311.04|4
1646368190000|2022-03-04 04:29:50||310.99||310.99||310.99||310.99|1
1646368200000|2022-03-04 04:30:00||310.94||310.99||310.99||310.94|2
1646368210000|2022-03-04 04:30:10|311.14||311.19||311.19||311.14||5
1646368220000|2022-03-04 04:30:20|311.24|311.04|311.24|311.09|311.24|311.09|311.24|311.04|3
1646368230000|2022-03-04 04:30:30|||||||||5
1646368240000|2022-03-04 04:30:40|311.29||311.29||311.29||311.29||3
1646368270000|2022-03-04 04:31:10|311.24||311.24||311.24||311.24||0
1646368280000|2022-03-04 04:31:20|311.29||311.29||311.29||311.29||3
1646368290000|2022-03-04 04:31:30|311.24||311.24||311.24||311.24||1
1646368310000|2022-03-04 04:31:50|311.29|311.04|311.29|311.09|311.29|311.14|311.29|311.04|9
1646368340000|2022-03-04 04:32:20|311.24||311.24||311.24||311.24||1
1646368360000|2022-03-04 04:32:40||311.04||311.04||311.04||311.04|7
1646368370000|2022-03-04 04:32:50|||||||||2
1646368380000|2022-03-04 04:33:00|311.19|310.94|311.19|310.94|311.19|310.94|311.19|310.94|3
1646368390000|2022-03-04 04:33:10|||||||||1
1646368420000|2022-03-04 04:33:40|311.14|310.99|311.14|310.99|311.14|310.99|311.14|310.99|2
1646368430000|2022-03-04 04:33:50|||||||||9
1646368440000|2022-03-04 04:34:00|311.19||311.14||311.19||311.14||4
1646368450000|2022-03-04 04:34:10|311.19||311.19||311.19||311.14||9
1646368550000|2022-03-04 04:35:50|||||||||1
1646368570000|2022-03-04 04:36:10|311.14||311.19||311.19||311.14||1
1646368590000|2022-03-04 04:36:30|311.29|311.09|311.34|311.14|311.34|311.14|311.29|311.09|24
1646368600000|2022-03-04 04:36:40|||||||||1
1646368640000|2022-03-04 04:37:20|311.29||311.34||311.34||311.29||3
1646368670000|2022-03-04 04:37:50|||||||||1
1646368680000|2022-03-04 04:38:00|311.39|311.24|311.49|311.24|311.49|311.24|311.39|311.24|30
1646368690000|2022-03-04 04:38:10||311.29||311.29||311.29||311.29|0
1646368700000|2022-03-04 04:38:20|311.54|311.34|311.49|311.29|311.54|311.34|311.49|311.29|17
1646368710000|2022-03-04 04:38:30|311.44|311.34|311.34|311.19|311.44|311.34|311.34|311.19|18
1646368720000|2022-03-04 04:38:40|311.39|311.24|311.39|311.24|311.39|311.24|311.39|311.24|5
1646368730000|2022-03-04 04:38:50|||||||||1
1646368740000|2022-03-04 04:39:00|311.44|311.19|311.39|311.24|311.44|311.24|311.39|311.19|5
1646368750000|2022-03-04 04:39:10|311.44||311.39||311.44||311.39||6
1646368760000|2022-03-04 04:39:20|311.44||311.44||311.44||311.44||2
1646368820000|2022-03-04 04:40:20|311.54|311.29|311.49|311.29|311.54|311.29|311.49|311.29|8
1646368830000|2022-03-04 04:40:30||311.34||311.29||311.34||311.29|6
1646368840000|2022-03-04 04:40:40|311.44|311.24|311.44|311.24|311.44|311.29|311.44|311.24|2
1646368860000|2022-03-04 04:41:00|311.39||311.39||311.39||311.39||0
1646368880000|2022-03-04 04:41:20|311.44||311.44||311.44||311.44||8
1646368900000|2022-03-04 04:41:40|311.49|311.29|311.49|311.29|311.49|311.29|311.49|311.29|4
1646368940000|2022-03-04 04:42:20|||||||||1
1646368950000|2022-03-04 04:42:30|311.44||311.44||311.44||311.44||3
1646368960000|2022-03-04 04:42:40|||||||||1
1646368970000|2022-03-04 04:42:50|||||||||1
1646369020000|2022-03-04 04:43:40|311.49|311.34|311.54|311.39|311.54|311.39|311.49|311.34|15
1646369030000|2022-03-04 04:43:50||311.34||311.34||311.34||311.34|10
1646369070000|2022-03-04 04:44:30|311.49||311.49||311.49||311.49||1
1646369080000|2022-03-04 04:44:40||311.29||311.29||311.29||311.29|7
1646369090000|2022-03-04 04:44:50|311.44||311.44||311.44||311.44||0
1646369100000|2022-03-04 04:45:00||311.24||311.24||311.24||311.24|2
1646369110000|2022-03-04 04:45:10|311.39||311.44||311.44||311.39||2
1646369120000|2022-03-04 04:45:20|||||||||8
1646369130000|2022-03-04 04:45:30|311.39||311.39||311.44||311.39||7
1646369140000|2022-03-04 04:45:40|||||||||2
1646369150000|2022-03-04 04:45:50||311.19||311.19||311.19||311.19|2
1646369170000|2022-03-04 04:46:10|311.34||311.34||311.34||311.34||0
1646369180000|2022-03-04 04:46:20|311.39|311.24|311.39|311.19|311.39|311.24|311.39|311.19|3
1646369190000|2022-03-04 04:46:30|311.34||311.39||311.39||311.34||8
1646369200000|2022-03-04 04:46:40|||||||||1
1646369210000|2022-03-04 04:46:50|311.34||311.39||311.39||311.34||6
1646369220000|2022-03-04 04:47:00|311.44|311.29|311.44|311.24|311.44|311.29|311.44|311.24|15
1646369230000|2022-03-04 04:47:10|311.39|311.19|311.39|311.19|311.39|311.19|311.39|311.19|7
1646369250000|2022-03-04 04:47:30|311.34|311.24|311.34|311.14|311.34|311.24|311.34|311.14|23
1646369260000|2022-03-04 04:47:40|||||||||1
1646369270000|2022-03-04 04:47:50|311.29|311.09|311.24|311.09|311.29|311.09|311.24|311.09|6
1646369280000|2022-03-04 04:48:00|311.29|311.14|311.34|311.14|311.34|311.14|311.24|311.14|3
1646369290000|2022-03-04 04:48:10|311.29||311.34||311.34||311.29||1
1646369300000|2022-03-04 04:48:20|311.39|311.19|311.44|311.29|311.44|311.29|311.39|311.19|10
1646369310000|2022-03-04 04:48:30|||||||||2
1646369320000|2022-03-04 04:48:40|311.49||311.49||311.49||311.44||7
1646369330000|2022-03-04 04:48:50|311.44||311.49||311.49||311.44||2
1646369380000|2022-03-04 04:49:40|311.44||311.49||311.49||311.44||2
1646369390000|2022-03-04 04:49:50|311.54|311.34|311.54|311.34|311.54|311.34|311.54|311.34|19
1646369400000|2022-03-04 04:50:00|311.49||311.49||311.49||311.49||1
1646369430000|2022-03-04 04:50:30|311.54||311.54||311.54||311.49||14
1646369480000|2022-03-04 04:51:20|311.49||311.49||311.49||311.49||0
1646369490000|2022-03-04 04:51:30|311.54||311.54||311.54||311.54||0
1646369500000|2022-03-04 04:51:40|||||||||1
1646369510000|2022-03-04 04:51:50|311.49|311.29|311.49|311.29|311.49|311.29|311.49|311.29|14
1646369520000|2022-03-04 04:52:00|||||||||2
1646369530000|2022-03-04 04:52:10|311.44||311.44||311.49||311.44||2
1646369540000|2022-03-04 04:52:20|311.49||311.49||311.49||311.49||2
1646369560000|2022-03-04 04:52:40||311.34||311.34||311.34||311.34|0
1646369570000|2022-03-04 04:52:50|311.54||311.54||311.54||311.49||2
1646369590000|2022-03-04 04:53:10|311.49||311.54||311.54||311.49||0
1646369600000|2022-03-04 04:53:20|311.49||311.49||311.49||311.49||4
1646369610000|2022-03-04 04:53:30|||||||||3
1646369620000|2022-03-04 04:53:40|311.54||311.49||311.54||311.49||1
1646369630000|2022-03-04 04:53:50|311.44|311.29|311.44|311.29|311.44|311.29|311.44|311.29|1
1646369640000|2022-03-04 04:54:00|311.49||311.49||311.49||311.49||0
1646369660000|2022-03-04 04:54:20|||||||||1
1646369680000|2022-03-04 04:54:40|||||||||1
1646369700000|2022-03-04 04:55:00|311.54|311.34|311.54|311.34|311.54|311.34|311.54|311.34|3
1646369710000|2022-03-04 04:55:10|311.59|311.39|311.59|311.39|311.59|311.44|311.59|311.39|13
1646369720000|2022-03-04 04:55:20|311.54|311.34|311.54|311.34|311.54|311.34|311.54|311.34|11
1646369730000|2022-03-04 04:55:30|311.49||311.54||311.54||311.49||1
1646369750000|2022-03-04 04:55:50||311.39||311.39||311.39||311.39|2
1646369760000|2022-03-04 04:56:00|311.59||311.54||311.59||311.54||7
1646369770000|2022-03-04 04:56:10|311.59||311.54||311.59||311.54||0
1646369780000|2022-03-04 04:56:20|311.59||311.54||311.59||311.54||4
1646369790000|2022-03-04 04:56:30|||||||||2
1646369810000|2022-03-04 04:56:50|||||||||1
1646369850000|2022-03-04 04:57:30|311.59|311.44|311.59|311.44|311.59|311.44|311.59|311.44|5
1646369860000|2022-03-04 04:57:40|311.69|311.49|311.69|311.49|311.69|311.49|311.64|311.49|11
1646369870000|2022-03-04 04:57:50||311.54||311.54||311.54||311.54|0
1646369880000|2022-03-04 04:58:00|311.74|311.59|311.79|311.59|311.79|311.59|311.74|311.59|14
1646369890000|2022-03-04 04:58:10|311.74|311.64|311.69|311.54|311.74|311.64|311.69|311.54|20
1646369920000|2022-03-04 04:58:40|||||||||1
1646369940000|2022-03-04 04:59:00|||||||||1
1646369950000|2022-03-04 04:59:10|311.74||311.74||311.74||311.74||2
1646369980000|2022-03-04 04:59:40|311.69||311.74||311.74||311.69||1
1646370000000|2022-03-04 05:00:00|311.79|311.59|311.79|311.59|311.79|311.64|311.79|311.59|11
1646370010000|2022-03-04 05:00:10|311.74|311.54|311.79|311.54|311.79|311.54|311.74|311.54|17
1646370030000|2022-03-04 05:00:30|311.74||311.74||311.74||311.74||1
1646370070000|2022-03-04 05:01:10|311.79|311.59|311.79|311.54|311.79|311.59|311.74|311.54|13
1646370100000|2022-03-04 05:01:40|311.74|311.59|311.79|311.59|311.79|311.59|311.74|311.59|12
1646370110000|2022-03-04 05:01:50|311.74||311.74||311.74||311.74||9
1646370120000|2022-03-04 05:02:00|311.79||311.79||311.79||311.79||7
1646370130000|2022-03-04 05:02:10|311.89|311.74|311.89|311.69|311.89|311.74|311.89|311.69|45
1646370140000|2022-03-04 05:02:20|311.84|311.79|311.99|311.79|311.99|311.79|311.84|311.79|44
1646370150000|2022-03-04 05:02:30|311.94||311.99||311.99||311.94||3
1646370160000|2022-03-04 05:02:40|311.94||311.99||311.99||311.94||29
1646370170000|2022-03-04 05:02:50|311.94|311.84|312.04|311.84|312.04|311.84|311.94|311.84|14
1646370180000|2022-03-04 05:03:00|311.99||311.99||312.04||311.99||9
1646370190000|2022-03-04 05:03:10|||||||||10
1646370200000|2022-03-04 05:03:20|311.94|311.79|311.94|311.79|311.94|311.79|311.94|311.79|13
1646370210000|2022-03-04 05:03:30|311.89|311.74|311.89|311.69|311.89|311.74|311.89|311.69|7
1646370220000|2022-03-04 05:03:40|311.84||311.84||311.84||311.84||0
1646370230000|2022-03-04 05:03:50|311.89|311.74|311.89|311.74|311.89|311.74|311.89|311.74|8
1646370240000|2022-03-04 05:04:00|311.94||311.89||311.94||311.89||3
1646370250000|2022-03-04 05:04:10|311.94||311.89||311.94||311.89||1
1646370260000|2022-03-04 05:04:20|311.94||311.94||311.94||311.89||3
1646370270000|2022-03-04 05:04:30|311.99|311.79|311.99|311.79|311.99|311.84|311.99|311.79|10
1646370280000|2022-03-04 05:04:40|312.04|311.84|312.04|311.89|312.04|311.89|311.99|311.79|18
1646370290000|2022-03-04 05:04:50|312.09||312.09||312.09||312.09||4
1646370300000|2022-03-04 05:05:00|312.14|311.94|312.19|311.99|312.19|311.99|312.14|311.94|1
1646370310000|2022-03-04 05:05:10|312.14|312.04|312.19|312.04|312.19|312.04|312.14|312.04|9
1646370320000|2022-03-04 05:05:20|312.14|311.99|312.19|311.99|312.19|311.99|312.14|311.99|4
1646370330000|2022-03-04 05:05:30|312.14||312.19||312.19||312.14||3
1646370340000|2022-03-04 05:05:40||312.04||312.04||312.04||312.04|1
1646370350000|2022-03-04 05:05:50|312.24|312.09|312.24|312.09|312.24|312.09|312.24|312.09|2
1646370360000|2022-03-04 05:06:00|312.19|312.04|312.19|312.04|312.19|312.04|312.19|312.04|7
1646370380000|2022-03-04 05:06:20||311.99||312.04||312.04||311.99|2
1646370390000|2022-03-04 05:06:30|312.14|311.99|312.09|311.94|312.14|311.99|312.09|311.94|3
1646370400000|2022-03-04 05:06:40|312.04|311.84|312.04|311.89|312.04|311.89|312.04|311.84|10
1646370430000|2022-03-04 05:07:10|311.99|311.84|312.04|311.89|312.04|311.89|311.99|311.84|15
1646370440000|2022-03-04 05:07:20|312.09||312.04||312.09||312.04||4
1646370460000|2022-03-04 05:07:40|312.14|311.94|312.19|311.99|312.19|311.99|312.09|311.94|6
1646370470000|2022-03-04 05:07:50||312.04||312.04||312.04||311.99|1
1646370480000|2022-03-04 05:08:00|312.14|311.99|312.14|311.94|312.14|311.99|312.14|311.94|5
1646370490000|2022-03-04 05:08:10|312.09||312.09||312.09||312.09||0
1646370500000|2022-03-04 05:08:20|312.14|311.99|312.19|312.04|312.19|312.04|312.14|311.99|3
1646370510000|2022-03-04 05:08:30|312.24|312.09|312.24|312.09|312.24|312.09|312.24|312.09|1
1646370520000|2022-03-04 05:08:40|312.29|312.14|312.29|312.14|312.29|312.14|312.29|312.14|4
1646370530000|2022-03-04 05:08:50|312.34|312.19|312.34|312.19|312.39|312.19|312.34|312.19|5
1646370540000|2022-03-04 05:09:00||312.14||312.14||312.14||312.14|9
1646370550000|2022-03-04 05:09:10|312.29|312.19|312.29|312.09|312.29|312.19|312.29|312.09|7
1646370560000|2022-03-04 05:09:20||312.14||312.14||312.14||312.14|0
1646370570000|2022-03-04 05:09:30|||||||||1
1646370580000|2022-03-04 05:09:40|312.34|312.09|312.24|312.04|312.34|312.09|312.24|312.04|20
1646370590000|2022-03-04 05:09:50|312.29|312.09|312.29|312.09|312.29|312.09|312.24|312.09|4
1646370610000|2022-03-04 05:10:10||312.14||312.14||312.14||312.14|2
1646370620000|2022-03-04 05:10:20|312.24|312.04|312.24|312.04|312.24|312.04|312.24|312.04|7
1646370630000|2022-03-04 05:10:30|312.29|312.09|312.24|312.04|312.29|312.09|312.24|312.04|5
1646370640000|2022-03-04 05:10:40|312.29|312.09|312.29|312.09|312.29|312.09|312.29|312.09|1
1646370650000|2022-03-04 05:10:50|312.34|312.14|312.34|312.14|312.34|312.14|312.34|312.09|20
1646370660000|2022-03-04 05:11:00|312.39|312.19|312.19|311.99|312.39|312.19|312.19|311.99|21
1646370670000|2022-03-04 05:11:10|312.09|311.89|312.09|311.89|312.09|311.89|312.09|311.89|14
1646370680000|2022-03-04 05:11:20|312.04|311.84|311.99|311.79|312.04|311.84|311.99|311.79|10
1646370690000|2022-03-04 05:11:30|311.94|311.74|311.94|311.74|311.99|311.74|311.94|311.74|24
1646370710000|2022-03-04 05:11:50|311.89|311.69|312.09|311.89|312.14|311.89|311.89|311.69|38
1646370720000|2022-03-04 05:12:00|312.04||312.09||312.09||312.04||2
1646370730000|2022-03-04 05:12:10|312.24|311.99|312.34|312.14|312.34|312.14|312.24|311.99|19
1646370740000|2022-03-04 05:12:20|312.29|312.09|312.09|311.89|312.29|312.09|312.09|311.89|22
1646370750000|2022-03-04 05:12:30|312.14|311.94|312.14|311.99|312.19|311.99|312.14|311.94|3
1646370760000|2022-03-04 05:12:40|312.09|311.94|312.14|311.94|312.14|311.94|312.09|311.94|13
1646370780000|2022-03-04 05:13:00|312.09||312.14||312.14||312.09||1
1646370800000|2022-03-04 05:13:20|312.09|311.89|312.09|311.89|312.09|311.89|312.09|311.89|2
1646370810000|2022-03-04 05:13:30|312.04|311.79|311.94|311.69|312.04|311.79|311.94|311.69|6
1646370820000|2022-03-04 05:13:40|311.89|311.74|311.94|311.74|311.94|311.74|311.89|311.74|3
1646370830000|2022-03-04 05:13:50|311.89||311.89||311.94||311.89||1
1646370840000|2022-03-04 05:14:00|311.94|311.89|312.04|311.84|312.04|311.89|311.94|311.84|66
1646370860000|2022-03-04 05:14:20||311.89||311.89||311.89||311.89|1
1646370870000|2022-03-04 05:14:30|311.99|311.79|311.99|311.84|311.99|311.84|311.99|311.79|14
1646370880000|2022-03-04 05:14:40|311.94|311.79|311.94|311.79|311.94|311.79|311.94|311.74|9
1646370890000|2022-03-04 05:14:50|311.89|311.74|311.94|311.74|311.94|311.79|311.89|311.74|6
1646370900000|2022-03-04 05:15:00|||||||||1
1646370910000|2022-03-04 05:15:10|311.89|311.69|311.84|311.69|311.89|311.69|311.84|311.69|8
1646370920000|2022-03-04 05:15:20|311.89|311.64|311.89|311.69|311.89|311.69|311.89|311.64|6
1646370940000|2022-03-04 05:15:40|311.84|311.64|311.74|311.59|311.84|311.64|311.74|311.59|5
1646370950000|2022-03-04 05:15:50|311.79|311.64|311.79|311.64|311.79|311.64|311.74|311.64|11
1646370960000|2022-03-04 05:16:00||311.54||311.54||311.54||311.54|8
1646370980000|2022-03-04 05:16:20||311.59||311.59||311.59||311.59|0
1646370990000|2022-03-04 05:16:30||311.64||311.59||311.64||311.59|2
1646371000000|2022-03-04 05:16:40|311.74|311.64|311.69|311.54|311.74|311.64|311.69|311.54|8
1646371010000|2022-03-04 05:16:50|311.64|311.49|311.64|311.49|311.64|311.49|311.64|311.49|3
1646371020000|2022-03-04 05:17:00|311.69|311.54|311.79|311.59|311.79|311.59|311.64|311.54|33
1646371030000|2022-03-04 05:17:10|311.74||311.74||311.74||311.74||1
1646371040000|2022-03-04 05:17:20|||||||||6
1646371050000|2022-03-04 05:17:30|311.79||311.79||311.79||311.79||3
1646371070000|2022-03-04 05:17:50|311.74||311.79||311.79||311.74||4
1646371090000|2022-03-04 05:18:10|311.74||311.74||311.79||311.74||1
1646371100000|2022-03-04 05:18:20|311.79|311.64|311.79|311.64|311.79|311.64|311.79|311.64|3
1646371110000|2022-03-04 05:18:30|311.89|311.69|311.79|311.64|311.89|311.69|311.79|311.64|19
1646371120000|2022-03-04 05:18:40|311.84||311.79||311.84||311.79||7
1646371130000|2022-03-04 05:18:50|311.74|311.59|311.74|311.59|311.79|311.64|311.74|311.59|17
1646371140000|2022-03-04 05:19:00|||||||||9
1646371150000|2022-03-04 05:19:10|311.79||311.79||311.79||311.79||2
1646371170000|2022-03-04 05:19:30|311.89|311.64|311.89|311.69|311.89|311.69|311.89|311.64|3
1646371190000|2022-03-04 05:19:50|||||||||1
1646371230000|2022-03-04 05:20:30|311.84||311.89||311.89||311.84||2
1646371240000|2022-03-04 05:20:40|311.84||311.84||311.84||311.84||0
1646371250000|2022-03-04 05:20:50|311.89||311.84||311.89||311.84||4
1646371260000|2022-03-04 05:21:00|311.89|311.74|311.94|311.74|311.94|311.74|311.89|311.74|6
1646371310000|2022-03-04 05:21:50|311.89||311.94||311.94||311.89||11
1646371320000|2022-03-04 05:22:00|311.89|311.79|311.89|311.69|311.89|311.79|311.89|311.69|8
1646371330000|2022-03-04 05:22:10|311.84|311.64|311.84|311.64|311.84|311.64|311.84|311.64|4
1646371340000|2022-03-04 05:22:20||311.59||311.59||311.59||311.59|1
1646371360000|2022-03-04 05:22:40|311.79|311.64|311.79|311.64|311.84|311.64|311.79|311.64|5
1646371370000|2022-03-04 05:22:50|311.84|311.69|311.89|311.69|311.89|311.69|311.84|311.69|7
1646371380000|2022-03-04 05:23:00||311.74||311.74||311.74||311.74|6
1646371400000|2022-03-04 05:23:20|311.84|311.69|311.84|311.69|311.84|311.69|311.84|311.69|6
1646371410000|2022-03-04 05:23:30|311.89||311.84||311.89||311.84||7
1646371420000|2022-03-04 05:23:40|||||||||2
1646371430000|2022-03-04 05:23:50||311.64||311.64||311.64||311.64|2
1646371440000|2022-03-04 05:24:00|311.79||311.79||311.79||311.79||0
1646371450000|2022-03-04 05:24:10|311.84|311.69|311.84|311.69|311.84|311.69|311.84|311.64|3
1646371460000|2022-03-04 05:24:20|311.89||311.89||311.89||311.84||7
1646371490000|2022-03-04 05:24:50|311.99|311.74|311.99|311.74|311.99|311.74|311.99|311.74|5
1646371500000|2022-03-04 05:25:00|311.94|311.79|311.94|311.74|311.94|311.79|311.94|311.74|3
1646371510000|2022-03-04 05:25:10|312.04|311.84|312.04|311.84|312.04|311.84|312.04|311.84|10
1646371520000|2022-03-04 05:25:20|311.99||312.04||312.04||311.99||1
1646371540000|2022-03-04 05:25:40|311.99||311.99||311.99||311.99||0
1646371550000|2022-03-04 05:25:50|312.04||312.04||312.04||312.04||0
1646371560000|2022-03-04 05:26:00|311.99||311.99||311.99||311.99||2
1646371590000|2022-03-04 05:26:30|311.94|311.79|311.94|311.79|311.94|311.79|311.94|311.79|11
1646371600000|2022-03-04 05:26:40||311.74||311.74||311.74||311.74|0
1646371610000|2022-03-04 05:26:50|311.99|311.79|311.99|311.79|311.99|311.79|311.99|311.79|2
1646371620000|2022-03-04 05:27:00|311.94||311.94||311.94||311.94||0
1646371630000|2022-03-04 05:27:10|||||||||2
1646371650000|2022-03-04 05:27:30|311.99||311.99||311.99||311.99||7
1646371670000|2022-03-04 05:27:50|312.04|311.84|312.04|311.84|312.09|311.89|312.04|311.84|8
1646371680000|2022-03-04 05:28:00|312.09|311.89|312.09|311.89|312.09|311.89|312.04|311.89|6
1646371690000|2022-03-04 05:28:10||311.94||311.94||311.94||311.89|7
1646371710000|2022-03-04 05:28:30|312.04|311.89|312.09|311.94|312.09|311.94|312.04|311.89|17
1646371720000|2022-03-04 05:28:40|312.14||312.14||312.14||312.14||8
1646371730000|2022-03-04 05:28:50||311.99||311.99||311.99||311.99|0
1646371740000|2022-03-04 05:29:00|312.09|311.94|312.09|311.94|312.09|311.94|312.09|311.94|6
1646371750000|2022-03-04 05:29:10|||||||||1
1646371760000|2022-03-04 05:29:20|312.14|311.99|312.14|311.99|312.14|311.99|312.09|311.99|15
1646371770000|2022-03-04 05:29:30|||||||||1
1646371780000|2022-03-04 05:29:40|||||||||1
1646371790000|2022-03-04 05:29:50|312.19|311.94|312.09|311.94|312.19|311.94|312.09|311.94|21
1646371800000|2022-03-04 05:30:00||311.89||311.94||311.94||311.89|2
1646371810000|2022-03-04 05:30:10|312.14|311.99|312.09|311.94|312.14|311.99|312.09|311.94|17
1646371820000|2022-03-04 05:30:20|312.14|311.89|312.14|311.99|312.14|311.99|312.14|311.89|12
1646371830000|2022-03-04 05:30:30|312.19|312.04|312.24|312.09|312.24|312.09|312.19|312.04|10
1646371840000|2022-03-04 05:30:40|312.29||312.24||312.29||312.24||19
1646371850000|2022-03-04 05:30:50||312.04||312.04||312.04||312.04|5
1646371860000|2022-03-04 05:31:00|||||||||1
1646371870000|2022-03-04 05:31:10|312.19||312.19||312.19||312.19||1
1646371880000|2022-03-04 05:31:20|||||||||2
1646371890000|2022-03-04 05:31:30|312.24|312.09|312.24|312.09|312.24|312.09|312.19|312.09|2
1646371910000|2022-03-04 05:31:50|||||||||1
1646371920000|2022-03-04 05:32:00|||||||||2
1646371930000|2022-03-04 05:32:10|||||||||1
1646371940000|2022-03-04 05:32:20|312.19|312.04|312.19|312.04|312.19|312.04|312.19|312.04|9
1646371950000|2022-03-04 05:32:30|312.24|312.09|312.24|312.09|312.24|312.09|312.19|312.09|2
1646371960000|2022-03-04 05:32:40|312.29||312.29||312.29||312.29||3
1646371970000|2022-03-04 05:32:50|312.34|312.14|312.34|312.19|312.34|312.19|312.34|312.14|7
1646371980000|2022-03-04 05:33:00|312.39||312.34||312.39||312.34||1
1646371990000|2022-03-04 05:33:10|||||||||2
1646372000000|2022-03-04 05:33:20|312.29|312.09|312.29|312.09|312.29|312.09|312.29|312.09|12
1646372010000|2022-03-04 05:33:30|||||||||1
1646372030000|2022-03-04 05:33:50|312.24|312.14|312.19|312.04|312.24|312.14|312.19|312.04|8
1646372040000|2022-03-04 05:34:00|312.14|311.99|312.14|311.99|312.14|311.99|312.14|311.99|7
1646372050000|2022-03-04 05:34:10||311.94||311.94||311.94||311.94|7
1646372060000|2022-03-04 05:34:20||311.99||311.99||311.99||311.99|0
1646372070000|2022-03-04 05:34:30|312.19||312.14||312.19||312.14||13
1646372080000|2022-03-04 05:34:40|312.09|311.94|311.99|311.84|312.09|311.94|311.99|311.79|16
1646372100000|2022-03-04 05:35:00|312.04|311.89|312.04|311.84|312.04|311.89|312.04|311.84|11
1646372120000|2022-03-04 05:35:20||311.89||311.89||311.89||311.89|0
1646372130000|2022-03-04 05:35:30|312.09|311.94|312.09|311.94|312.14|311.94|312.09|311.94|2
1646372140000|2022-03-04 05:35:40|312.14|311.99|312.14|311.94|312.14|311.99|312.09|311.94|4
1646372150000|2022-03-04 05:35:50||311.99||311.94||311.99||311.94|2
1646372180000|2022-03-04 05:36:20|312.19|311.99|312.19|311.99|312.19|311.99|312.19|311.99|7
1646372190000|2022-03-04 05:36:30|312.14|312.04|312.19|312.04|312.19|312.04|312.14|312.04|5
1646372200000|2022-03-04 05:36:40|312.24||312.24||312.24||312.24||16
1646372210000|2022-03-04 05:36:50|312.19|312.09|312.24|312.04|312.24|312.09|312.19|312.04|13
1646372250000|2022-03-04 05:37:30|312.29|312.09|312.29|312.09|312.29|312.09|312.29|312.09|13
1646372260000|2022-03-04 05:37:40|312.34|312.14|312.39|312.19|312.39|312.19|312.34|312.14|11
1646372290000|2022-03-04 05:38:10||312.24||312.24||312.24||312.24|6
1646372300000|2022-03-04 05:38:20|312.34|312.19|312.29|312.14|312.34|312.19|312.29|312.14|22
1646372340000|2022-03-04 05:39:00|312.24|312.09|312.29|312.09|312.29|312.09|312.24|312.09|15
1646372360000|2022-03-04 05:39:20|312.24|312.04|312.24|312.04|312.24|312.04|312.24|312.04|2
1646372370000|2022-03-04 05:39:30||312.09||312.09||312.09||312.09|1
1646372380000|2022-03-04 05:39:40|||||||||1
1646372400000|2022-03-04 05:40:00|312.19|311.99|312.19|311.99|312.19|311.99|312.19|311.99|7
1646372410000|2022-03-04 05:40:10|||||||||1
1646372420000|2022-03-04 05:40:20|312.14||312.14||312.14||312.14||0
1646372430000|2022-03-04 05:40:30|312.09|311.89|312.09|311.89|312.09|311.89|312.09|311.89|5
1646372440000|2022-03-04 05:40:40|312.04|311.94|312.04|311.84|312.04|311.94|312.04|311.84|6
1646372460000|2022-03-04 05:41:00|311.99||311.99||311.99||311.99||0
1646372470000|2022-03-04 05:41:10|||||||||7
1646372480000|2022-03-04 05:41:20|||||||||1
1646372490000|2022-03-04 05:41:30|||||||||3
1646372500000|2022-03-04 05:41:40|311.94|311.79|311.99|311.84|311.99|311.84|311.94|311.79|14
1646372510000|2022-03-04 05:41:50|312.04||311.99||312.04||311.99||5
1646372520000|2022-03-04 05:42:00|312.04|311.89|312.04|311.89|312.04|311.89|312.04|311.89|4
1646372530000|2022-03-04 05:42:10|312.09|311.94|312.14|311.94|312.14|311.94|312.09|311.94|5
1646372540000|2022-03-04 05:42:20||311.99||311.94||311.99||311.94|3
1646372550000|2022-03-04 05:42:30||311.99||311.94||311.99||311.94|6
1646372560000|2022-03-04 05:42:40|312.09||312.14||312.14||312.09||0
1646372570000|2022-03-04 05:42:50||311.99||311.99||311.99||311.99|0
1646372580000|2022-03-04 05:43:00|312.19|311.94|312.19|311.99|312.24|312.04|312.19|311.94|8
1646372590000|2022-03-04 05:43:10|312.14||312.19||312.19||312.14||2
1646372600000|2022-03-04 05:43:20|312.24|312.04|312.24|312.04|312.24|312.09|312.24|312.04|7
1646372610000|2022-03-04 05:43:30|312.19||312.24||312.24||312.19||1
1646372620000|2022-03-04 05:43:40||312.09||312.09||312.09||312.04|3
1646372630000|2022-03-04 05:43:50||312.04||312.04||312.04||312.04|4
1646372640000|2022-03-04 05:44:00|312.19||312.19||312.19||312.19||0
1646372650000|2022-03-04 05:44:10|312.14|311.94|312.14|311.94|312.14|311.94|312.14|311.94|4
1646372660000|2022-03-04 05:44:20|312.09||312.14||312.14||312.09||7
1646372670000|2022-03-04 05:44:30|312.09|311.99|312.09|311.94|312.09|311.99|312.09|311.89|4
1646372680000|2022-03-04 05:44:40|312.14||312.14||312.14||312.14||5
1646372690000|2022-03-04 05:44:50|||||||||1
1646372710000|2022-03-04 05:45:10|312.09|311.99|312.09|311.84|312.09|311.99|312.09|311.84|11
1646372720000|2022-03-04 05:45:20|312.04|311.89|311.99|311.84|312.04|311.89|311.99|311.84|4
1646372730000|2022-03-04 05:45:30||311.79||311.79||311.79||311.79|4
1646372740000|2022-03-04 05:45:40|311.94|311.84|312.04|311.89|312.04|311.89|311.94|311.84|10
1646372750000|2022-03-04 05:45:50|||||||||3
1646372780000|2022-03-04 05:46:20|312.14|311.94|312.14|311.94|312.14|311.94|312.14|311.94|5
1646372790000|2022-03-04 05:46:30|312.19|311.99|312.14|311.99|312.19|311.99|312.14|311.99|8
1646372810000|2022-03-04 05:46:50|312.19|312.04|312.19|312.04|312.19|312.04|312.19|312.04|5
1646372820000|2022-03-04 05:47:00|312.24|312.09|312.24|312.04|312.29|312.09|312.24|312.04|5
1646372840000|2022-03-04 05:47:20||312.09||312.09||312.09||312.09|2
1646372860000|2022-03-04 05:47:40||312.04||312.04||312.04||312.04|10
1646372870000|2022-03-04 05:47:50|312.19|311.99|312.19|311.99|312.19|311.99|312.19|311.99|9
1646372880000|2022-03-04 05:48:00|312.14|311.94|312.14|311.99|312.14|311.99|312.14|311.94|15
1646372890000|2022-03-04 05:48:10|312.19||312.19||312.19||312.19||4
1646372900000|2022-03-04 05:48:20||312.04||312.04||312.04||312.04|0
1646372910000|2022-03-04 05:48:30|||||||||2
1646372930000|2022-03-04 05:48:50|312.24||312.19||312.24||312.19||4
1646372940000|2022-03-04 05:49:00|312.24||312.19||312.24||312.19||3
1646372950000|2022-03-04 05:49:10|312.24||312.19||312.24||312.19||3
1646372980000|2022-03-04 05:49:40|312.24|312.09|312.24|312.09|312.24|312.09|312.24|312.09|4
1646373000000|2022-03-04 05:50:00|312.29||312.29||312.29||312.29||7
1646373010000|2022-03-04 05:50:10|312.24|312.14|312.29|312.09|312.29|312.14|312.24|312.09|4
1646373020000|2022-03-04 05:50:20|312.34||312.34||312.34||312.34||5
1646373050000|2022-03-04 05:50:50||312.14||312.14||312.14||312.14|0
1646373060000|2022-03-04 05:51:00|312.29|312.19|312.29|312.09|312.29|312.19|312.29|312.09|19
1646373070000|2022-03-04 05:51:10||312.14||312.14||312.14||312.14|2
1646373080000|2022-03-04 05:51:20||312.09||312.09||312.09||312.09|2
1646373090000|2022-03-04 05:51:30|312.24|312.14|312.24|312.04|312.24|312.14|312.24|312.04|4
1646373120000|2022-03-04 05:52:00||312.09||312.04||312.09||312.04|2
1646373130000|2022-03-04 05:52:10|312.19|312.09|312.19|311.99|312.19|312.09|312.19|311.99|4
1646373150000|2022-03-04 05:52:30|||||||||2
1646373160000|2022-03-04 05:52:40||312.04||312.04||312.04||312.04|13
1646373180000|2022-03-04 05:53:00||311.99||311.99||311.99||311.99|8
1646373200000|2022-03-04 05:53:20||312.04||311.99||312.04||311.99|5
1646373230000|2022-03-04 05:53:50||312.04||312.04||312.04||312.04|1
1646373240000|2022-03-04 05:54:00|312.24|312.09|312.24|312.09|312.24|312.09|312.24|312.09|11
1646373250000|2022-03-04 05:54:10|||||||||4
1646373260000|2022-03-04 05:54:20|||||||||1
1646373280000|2022-03-04 05:54:40|312.34||312.34||312.34||312.34||2
1646373310000|2022-03-04 05:55:10|||||||||1
1646373320000|2022-03-04 05:55:20||312.14||312.14||312.14||312.14|0
1646373340000|2022-03-04 05:55:40|||||||||1
1646373350000|2022-03-04 05:55:50||312.19||312.19||312.19||312.19|2
1646373360000|2022-03-04 05:56:00|312.29|312.14|312.29|312.14|312.34|312.14|312.29|312.14|9
1646373380000|2022-03-04 05:56:20|312.34|312.19|312.34|312.19|312.34|312.19|312.34|312.19|5
1646373390000|2022-03-04 05:56:30|312.39|312.24|312.54|312.24|312.54|312.24|312.39|312.24|1
1646373400000|2022-03-04 05:56:40|312.49||312.49||312.49||312.49||0
1646373410000|2022-03-04 05:56:50||312.29||312.29||312.29||312.29|0
1646373420000|2022-03-04 05:57:00|312.44|312.34|312.44|312.29|312.44|312.34|312.44|312.29|2
1646373430000|2022-03-04 05:57:10|312.49||312.49||312.49||312.44||3
1646373440000|2022-03-04 05:57:20|312.44|312.34|312.44|312.24|312.44|312.34|312.44|312.24|12
1646373450000|2022-03-04 05:57:30|||||||||4
1646373460000|2022-03-04 05:57:40|312.39|312.19|312.39|312.19|312.39|312.19|312.39|312.19|2
1646373470000|2022-03-04 05:57:50||312.24||312.24||312.24||312.24|0
1646373490000|2022-03-04 05:58:10|||||||||1
1646373500000|2022-03-04 05:58:20||312.19||312.19||312.19||312.19|3
1646373510000|2022-03-04 05:58:30||312.24||312.24||312.24||312.24|0
1646373520000|2022-03-04 05:58:40|312.44|312.29|312.49|312.34|312.54|312.34|312.44|312.29|6
1646373530000|2022-03-04 05:58:50||312.29||312.24||312.29||312.24|6
1646373540000|2022-03-04 05:59:00|312.54|312.34|312.54|312.34|312.54|312.34|312.54|312.34|4
1646373550000|2022-03-04 05:59:10||312.39||312.39||312.39||312.39|0
1646373570000|2022-03-04 05:59:30|312.59|312.44|312.59|312.44|312.59|312.44|312.59|312.44|3
1646373580000|2022-03-04 05:59:40|312.64|312.49|312.64|312.44|312.64|312.49|312.64|312.44|18
1646373590000|2022-03-04 05:59:50|312.59|312.34|312.54|312.34|312.59|312.34|312.54|312.34|12
1646373600000|2022-03-04 06:00:00|312.59|312.39|312.54|312.39|312.59|312.39|312.54|312.34|6
1646373610000|2022-03-04 06:00:10|312.59|312.44|312.64|312.44|312.64|312.44|312.59|312.44|4
1646373620000|2022-03-04 06:00:20|312.69|312.49|312.64|312.49|312.69|312.49|312.64|312.44|12
1646373630000|2022-03-04 06:00:30||312.39||312.44||312.44||312.39|4
1646373640000|2022-03-04 06:00:40|||||||||1
1646373650000|2022-03-04 06:00:50|312.69|312.49|312.69|312.54|312.69|312.54|312.69|312.49|2
1646373660000|2022-03-04 06:01:00|312.74|312.59|312.74|312.49|312.74|312.59|312.74|312.49|7
1646373670000|2022-03-04 06:01:10|312.69||312.69||312.69||312.69||0
1646373680000|2022-03-04 06:01:20|312.64||312.64||312.69||312.64||3
1646373700000|2022-03-04 06:01:40||312.44||312.44||312.44||312.44|4
1646373710000|2022-03-04 06:01:50||312.39||312.44||312.44||312.39|1
1646373760000|2022-03-04 06:02:40|312.59|312.49|312.64|312.49|312.64|312.49|312.59|312.49|2
1646373770000|2022-03-04 06:02:50|312.69||312.69||312.69||312.69||2
1646373790000|2022-03-04 06:03:10|312.64|312.39|312.64|312.39|312.64|312.39|312.64|312.39|5
1646373800000|2022-03-04 06:03:20||312.44||312.44||312.44||312.44|0
1646373810000|2022-03-04 06:03:30|312.59|312.39|312.59|312.44|312.59|312.44|312.59|312.39|1
1646373820000|2022-03-04 06:03:40|312.54|312.39|312.54|312.39|312.54|312.39|312.54|312.39|3
1646373840000|2022-03-04 06:04:00|312.59|312.44|312.64|312.44|312.64|312.44|312.59|312.44|6
1646373870000|2022-03-04 06:04:30|||||||||1
1646373890000|2022-03-04 06:04:50|||||||||1
1646373900000|2022-03-04 06:05:00|312.74|312.54|312.74|312.59|312.74|312.59|312.74|312.54|15
1646373910000|2022-03-04 06:05:10|312.79|312.64|312.84|312.64|312.84|312.64|312.79|312.64|9
1646373950000|2022-03-04 06:05:50|||||||||1
1646373960000|2022-03-04 06:06:00|||||||||1
1646373970000|2022-03-04 06:06:10|312.89|312.69|312.94|312.74|312.94|312.74|312.89|312.69|13
1646373980000|2022-03-04 06:06:20|312.99||312.99||312.99||312.99||3
1646373990000|2022-03-04 06:06:30|313.04|312.84|313.04|312.84|313.09|312.84|313.04|312.84|12
1646374000000|2022-03-04 06:06:40|312.99|312.79|312.99|312.79|312.99|312.84|312.94|312.74|12
1646374010000|2022-03-04 06:06:50|312.94||312.99||312.99||312.94||2
1646374020000|2022-03-04 06:07:00|312.94||312.94||312.99||312.94||7
1646374040000|2022-03-04 06:07:20|312.99||312.99||312.99||312.94||7
1646374050000|2022-03-04 06:07:30|312.94||312.94||312.94||312.94||0
1646374060000|2022-03-04 06:07:40|312.99||312.94||312.99||312.94||0
1646374080000|2022-03-04 06:08:00|||||||||1
1646374090000|2022-03-04 06:08:10||312.74||312.74||312.79||312.74|5
1646374120000|2022-03-04 06:08:40||312.79||312.79||312.79||312.79|0
1646374130000|2022-03-04 06:08:50|312.99|312.84|312.94|312.79|312.99|312.84|312.94|312.79|5
1646374140000|2022-03-04 06:09:00||312.69||312.69||312.69||312.69|12
1646374160000|2022-03-04 06:09:20||312.74||312.74||312.74||312.74|2
1646374170000|2022-03-04 06:09:30|312.89|312.69|312.89|312.69|312.89|312.74|312.89|312.69|7
1646374210000|2022-03-04 06:10:10|312.84||312.84||312.84||312.84||0
1646374220000|2022-03-04 06:10:20|||||||||1
1646374230000|2022-03-04 06:10:30|||||||||1
1646374240000|2022-03-04 06:10:40||312.64||312.64||312.64||312.64|3
1646374260000|2022-03-04 06:11:00|312.79||312.84||312.84||312.79||5
1646374270000|2022-03-04 06:11:10|312.79||312.79||312.79||312.79||0
1646374280000|2022-03-04 06:11:20|312.84|312.69|312.84|312.69|312.84|312.69|312.79|312.64|18
1646374340000|2022-03-04 06:12:20|||||||||2
1646374360000|2022-03-04 06:12:40|||||||||1
1646374370000|2022-03-04 06:12:50|||||||||1
1646374390000|2022-03-04 06:13:10|||||||||2
1646374400000|2022-03-04 06:13:20||312.64||312.64||312.64||312.64|10
1646374410000|2022-03-04 06:13:30|312.79||312.79||312.79||312.79||1
1646374440000|2022-03-04 06:14:00|312.74|312.54|312.74|312.54|312.74|312.54|312.74|312.54|22
1646374450000|2022-03-04 06:14:10||312.59||312.59||312.59||312.54|3
1646374480000|2022-03-04 06:14:40|||||||||1
1646374500000|2022-03-04 06:15:00||312.54||312.54||312.54||312.54|5
1646374510000|2022-03-04 06:15:10|312.69|312.49|312.69|312.49|312.69|312.49|312.64|312.49|20
1646374520000|2022-03-04 06:15:20|312.74|312.54|312.79|312.59|312.84|312.64|312.74|312.54|20
1646374530000|2022-03-04 06:15:30|312.74|312.49|312.69|312.49|312.74|312.54|312.69|312.49|6
1646374540000|2022-03-04 06:15:40||312.54||312.54||312.54||312.54|0
1646374570000|2022-03-04 06:16:10|||||||||1
1646374580000|2022-03-04 06:16:20|||||||||1
1646374600000|2022-03-04 06:16:40||312.49||312.49||312.49||312.49|9
1646374630000|2022-03-04 06:17:10|312.64|312.44|312.64|312.44|312.64|312.44|312.64|312.44|4
1646374650000|2022-03-04 06:17:30|312.59|312.39|312.59|312.39|312.59|312.44|312.59|312.39|4
1646374660000|2022-03-04 06:17:40||312.44||312.44||312.44||312.44|1
1646374670000|2022-03-04 06:17:50|312.69|312.49|312.69|312.49|312.74|312.49|312.69|312.49|5
1646374740000|2022-03-04 06:19:00|312.64|312.44|312.64|312.44|312.64|312.44|312.64|312.44|6
1646374760000|2022-03-04 06:19:20|312.59||312.59||312.59||312.59||2
1646374780000|2022-03-04 06:19:40|312.64||312.64||312.64||312.64||1
1646374810000|2022-03-04 06:20:10|312.59|312.39|312.54|312.39|312.59|312.39|312.54|312.34|8
1646374820000|2022-03-04 06:20:20||312.34||312.34||312.34||312.34|3
1646374830000|2022-03-04 06:20:30|312.49||312.49||312.49||312.49||0
1646374840000|2022-03-04 06:20:40||312.29||312.29||312.29||312.29|4
1646374850000|2022-03-04 06:20:50|312.44|312.24|312.44|312.24|312.44|312.24|312.44|312.24|4
1646374920000|2022-03-04 06:22:00|312.39||312.39||312.39||312.39||0
1646374930000|2022-03-04 06:22:10|312.54|312.29|312.54|312.34|312.54|312.34|312.54|312.29|13
1646374940000|2022-03-04 06:22:20|312.59|312.39|312.59|312.39|312.59|312.39|312.59|312.39|1
1646374950000|2022-03-04 06:22:30|||||||||4
1646374980000|2022-03-04 06:23:00|312.69|312.44|312.59|312.39|312.69|312.44|312.59|312.39|27
1646375010000|2022-03-04 06:23:30||312.44||312.44||312.44||312.44|0
1646375040000|2022-03-04 06:24:00|312.64||312.64||312.64||312.64||4
1646375080000|2022-03-04 06:24:40||312.49||312.44||312.49||312.44|0
1646375090000|2022-03-04 06:24:50|||||||||5
1646375120000|2022-03-04 06:25:20|312.69|312.49|312.69|312.54|312.74|312.54|312.69|312.49|3
1646375140000|2022-03-04 06:25:40|312.74|312.59|312.74|312.54|312.74|312.59|312.74|312.54|2
1646375150000|2022-03-04 06:25:50|312.64|312.49|312.74|312.54|312.74|312.54|312.64|312.49|6
1646375170000|2022-03-04 06:26:10|312.69||312.74||312.74||312.69||0
1646375190000|2022-03-04 06:26:30|312.69||312.69||312.69||312.69||0
1646375200000|2022-03-04 06:26:40|312.64|312.49|312.64|312.49|312.64|312.49|312.64|312.49|2
1646375210000|2022-03-04 06:26:50||312.44||312.49||312.49||312.44|3
1646375220000|2022-03-04 06:27:00|312.69|312.54|312.79|312.54|312.79|312.54|312.69|312.54|9
1646375230000|2022-03-04 06:27:10|312.74||312.74||312.74||312.74||1
1646375260000|2022-03-04 06:27:40|312.69|312.49|312.69|312.49|312.69|312.49|312.69|312.49|7
1646375280000|2022-03-04 06:28:00|||||||||1
1646375290000|2022-03-04 06:28:10|||||||||1
1646375300000|2022-03-04 06:28:20||312.44||312.44||312.44||312.44|4
1646375310000|2022-03-04 06:28:30|||||||||2
1646375350000|2022-03-04 06:29:10|312.64||312.64||312.64||312.64||0
1646375360000|2022-03-04 06:29:20|312.79|312.54|312.79|312.54|312.79|312.54|312.79|312.54|8
1646375370000|2022-03-04 06:29:30|312.69||312.69||312.69||312.69||0
1646375380000|2022-03-04 06:29:40|312.79|312.59|312.79|312.54|312.79|312.64|312.79|312.54|11
1646375400000|2022-03-04 06:30:00|312.74||312.69||312.74||312.69||2
1646375420000|2022-03-04 06:30:20|312.64|312.49|312.64|312.44|312.64|312.49|312.64|312.44|9
1646375430000|2022-03-04 06:30:30|312.59||312.64||312.64||312.59||2
1646375440000|2022-03-04 06:30:40|312.59|312.39|312.59|312.44|312.59|312.44|312.59|312.39|3
1646375450000|2022-03-04 06:30:50||312.39||312.34||312.39||312.34|5
1646375460000|2022-03-04 06:31:00|312.54||312.54||312.54||312.54||0
1646375470000|2022-03-04 06:31:10|312.49|312.29|312.49|312.29|312.49|312.34|312.49|312.29|2
1646375500000|2022-03-04 06:31:40|312.44||312.49||312.49||312.44||3
1646375510000|2022-03-04 06:31:50|312.44||312.44||312.44||312.44||7
1646375520000|2022-03-04 06:32:00|312.49|312.24|312.49|312.29|312.49|312.29|312.49|312.24|14
1646375600000|2022-03-04 06:33:20|312.54|312.39|312.49|312.29|312.54|312.39|312.49|312.29|20
1646375660000|2022-03-04 06:34:20|312.44||312.44||312.44||312.44||1
1646375670000|2022-03-04 06:34:30|312.49|312.24|312.44|312.24|312.49|312.24|312.44|312.24|3
1646375680000|2022-03-04 06:34:40|312.39||312.39||312.39||312.39||0
1646375690000|2022-03-04 06:34:50||312.19||312.19||312.19||312.19|2
1646375700000|2022-03-04 06:35:00|312.34||312.39||312.39||312.34||1
1646375740000|2022-03-04 06:35:40||312.24||312.24||312.24||312.24|0
1646375770000|2022-03-04 06:36:10|312.44|312.29|312.49|312.29|312.54|312.29|312.44|312.29|10
1646375780000|2022-03-04 06:36:20||312.34||312.34||312.34||312.34|0
1646375790000|2022-03-04 06:36:30||312.29||312.29||312.29||312.29|3
1646375860000|2022-03-04 06:37:40|312.54||312.49||312.54||312.49||1
1646375890000|2022-03-04 06:38:10|312.54|312.34|312.54|312.34|312.59|312.34|312.54|312.34|2
1646375910000|2022-03-04 06:38:30|312.49||312.49||312.49||312.49||0
1646375940000|2022-03-04 06:39:00|312.59||312.54||312.59||312.54||2
1646376020000|2022-03-04 06:40:20|312.49|312.24|312.44|312.19|312.49|312.24|312.44|312.19|13
1646376030000|2022-03-04 06:40:30|312.39|312.14|312.34|312.19|312.39|312.19|312.34|312.14|4
1646376040000|2022-03-04 06:40:40|312.39||312.39||312.39||312.34||10
1646376050000|2022-03-04 06:40:50|312.44||312.44||312.44||312.44||5
1646376070000|2022-03-04 06:41:10||312.24||312.29||312.29||312.24|0
1646376090000|2022-03-04 06:41:30||312.24||312.24||312.24||312.24|4
1646376100000|2022-03-04 06:41:40|312.39|312.19|312.44|312.19|312.44|312.19|312.39|312.19|0
1646376110000|2022-03-04 06:41:50|312.39||312.39||312.39||312.39||0
1646376140000|2022-03-04 06:42:20|312.34||312.34||312.34||312.34||1
1646376150000|2022-03-04 06:42:30||312.14||312.19||312.19||312.14|2
1646376160000|2022-03-04 06:42:40||312.14||312.14||312.14||312.14|1
1646376220000|2022-03-04 06:43:40|312.29|312.09|312.29|312.09|312.29|312.09|312.29|312.09|3
1646376280000|2022-03-04 06:44:40|312.34|312.19|312.44|312.24|312.44|312.24|312.34|312.19|20
1646376340000|2022-03-04 06:45:40|312.39|312.19|312.39|312.19|312.39|312.19|312.39|312.19|12
1646376410000|2022-03-04 06:46:50|312.34||312.34||312.34||312.34||0
1646376420000|2022-03-04 06:47:00|312.29|312.14|312.29|312.09|312.29|312.14|312.29|312.09|5
1646376440000|2022-03-04 06:47:20|312.24||312.24||312.24||312.24||0
1646376450000|2022-03-04 06:47:30||312.04||312.04||312.04||312.04|1
1646376460000|2022-03-04 06:47:40|312.19|311.99|312.19|311.99|312.19|311.99|312.19|311.99|0
1646376490000|2022-03-04 06:48:10|||||||||1
1646376500000|2022-03-04 06:48:20|||||||||1
1646376510000|2022-03-04 06:48:30|312.14|311.94|312.04|311.84|312.14|311.94|312.04|311.84|5
1646376520000|2022-03-04 06:48:40|||||||||5
1646376530000|2022-03-04 06:48:50|311.99|311.79|311.99|311.79|311.99|311.79|311.94|311.79|1
1646376540000|2022-03-04 06:49:00|||||||||1
1646376560000|2022-03-04 06:49:20|311.94|311.84|312.09|311.89|312.09|311.89|311.94|311.84|12
1646376580000|2022-03-04 06:49:40|312.14|311.94|312.19|311.94|312.19|311.94|312.14|311.94|2
1646376600000|2022-03-04 06:50:00||311.99||311.99||311.99||311.99|0
1646376630000|2022-03-04 06:50:30|312.14|311.94|312.14|311.94|312.14|311.94|312.14|311.94|9
1646376640000|2022-03-04 06:50:40|312.09|311.89|312.09|311.89|312.09|311.89|312.04|311.84|16
1646376700000|2022-03-04 06:51:40|312.14|311.94|312.14|311.94|312.14|311.99|312.14|311.94|3
1646376710000|2022-03-04 06:51:50|||||||||1
1646376720000|2022-03-04 06:52:00|312.19|311.99|312.19|311.99|312.19|311.99|312.19|311.99|3
1646376790000|2022-03-04 06:53:10|||||||||1
1646376830000|2022-03-04 06:53:50|312.14|311.94|312.14|311.89|312.14|311.94|312.14|311.89|8
1646376840000|2022-03-04 06:54:00|312.09||312.09||312.09||312.09||0
1646376850000|2022-03-04 06:54:10|312.04|311.84|312.04|311.89|312.04|311.89|312.04|311.84|3
1646376860000|2022-03-04 06:54:20|312.09||312.09||312.09||312.09||7
1646376870000|2022-03-04 06:54:30|312.04||312.04||312.04||312.04||0
1646376880000|2022-03-04 06:54:40|312.09|311.94|312.09|311.94|312.09|311.94|312.09|311.94|6
1646376890000|2022-03-04 06:54:50|312.14||312.14||312.14||312.14||5
1646376900000|2022-03-04 06:55:00|312.09||312.14||312.14||312.09||1
1646377020000|2022-03-04 06:57:00|312.09||312.09||312.09||312.09||0
1646377030000|2022-03-04 06:57:10|312.04|311.89|312.04|311.89|312.04|311.89|312.04|311.89|8
1646377040000|2022-03-04 06:57:20|312.14||312.09||312.14||312.09||7
1646377060000|2022-03-04 06:57:40||311.94||311.94||311.94||311.94|0
1646377070000|2022-03-04 06:57:50||311.89||311.94||311.94||311.89|5
1646377080000|2022-03-04 06:58:00||311.89||311.94||311.94||311.89|6
1646377090000|2022-03-04 06:58:10||311.89||311.89||311.94||311.89|3
1646377110000|2022-03-04 06:58:30|312.04|311.84|312.04|311.84|312.04|311.84|312.04|311.84|4
1646377150000|2022-03-04 06:59:10|311.99|311.89|312.04|311.89|312.04|311.89|311.99|311.89|1
1646377160000|2022-03-04 06:59:20|312.09|311.94|312.14|311.94|312.19|311.94|312.04|311.94|16
1646377170000|2022-03-04 06:59:30|312.29|311.99|312.29|312.09|312.29|312.09|312.29|311.99|3
1646377180000|2022-03-04 06:59:40|312.24||312.24||312.24||312.24||0
1646377190000|2022-03-04 06:59:50|312.29||312.29||312.29||312.29||1
1646377200000|2022-03-04 07:00:00|312.39|312.14|312.39|312.24|312.44|312.24|312.39|312.14|9
1646377210000|2022-03-04 07:00:10|312.44|312.29|312.44|312.24|312.54|312.34|312.44|312.24|5
1646377230000|2022-03-04 07:00:30|312.39|312.09|312.29|312.04|312.39|312.09|312.29|312.04|7
1646377240000|2022-03-04 07:00:40|312.24|311.99|312.19|311.99|312.24|311.99|312.14|311.94|8
1646377250000|2022-03-04 07:00:50|312.14||312.19||312.19||312.14||0
1646377280000|2022-03-04 07:01:20|312.14||312.14||312.14||312.14||0
1646377290000|2022-03-04 07:01:30|||||||||2
1646377300000|2022-03-04 07:01:40|312.19||312.19||312.19||312.19||5
1646377310000|2022-03-04 07:01:50|||||||||1
1646377320000|2022-03-04 07:02:00|312.29|312.09|312.29|312.09|312.34|312.14|312.29|312.09|6
1646377330000|2022-03-04 07:02:10|312.34|312.14|312.34|312.14|312.34|312.14|312.34|312.14|1
1646377340000|2022-03-04 07:02:20|312.39|312.19|312.44|312.19|312.44|312.19|312.39|312.19|3
1646377370000|2022-03-04 07:02:50|312.49|312.24|312.54|312.34|312.59|312.39|312.49|312.24|5
1646377380000|2022-03-04 07:03:00|312.59|312.39|312.64|312.44|312.69|312.44|312.59|312.39|4
1646377390000|2022-03-04 07:03:10|312.69|312.49|312.59|312.39|312.69|312.49|312.54|312.34|22
1646377410000|2022-03-04 07:03:30||312.44||312.44||312.44||312.44|1
1646377430000|2022-03-04 07:03:50|312.64||312.59||312.64||312.59||5
1646377440000|2022-03-04 07:04:00|312.54|312.34|312.59|312.39|312.59|312.39|312.54|312.34|19
1646377450000|2022-03-04 07:04:10|312.54|312.44|312.59|312.44|312.59|312.44|312.54|312.44|6
1646377460000|2022-03-04 07:04:20|312.64|312.49|312.64|312.49|312.64|312.49|312.64|312.49|10
1646377470000|2022-03-04 07:04:30|312.59|312.44|312.64|312.44|312.64|312.49|312.59|312.44|13
1646377480000|2022-03-04 07:04:40|312.59|312.39|312.59|312.39|312.59|312.44|312.54|312.34|11
1646377490000|2022-03-04 07:04:50|312.54|312.34|312.59|312.34|312.59|312.34|312.54|312.34|7
1646377540000|2022-03-04 07:05:40||312.39||312.39||312.39||312.39|0
1646377550000|2022-03-04 07:05:50|||||||||1
1646377570000|2022-03-04 07:06:10|312.69|312.49|312.74|312.54|312.74|312.54|312.69|312.49|41
1646377580000|2022-03-04 07:06:20|312.69|312.59|312.79|312.59|312.79|312.59|312.69|312.59|18
1646377620000|2022-03-04 07:07:00|312.74|312.54|312.74|312.54|312.74|312.59|312.74|312.54|27
1646377640000|2022-03-04 07:07:20|312.69||312.69||312.69||312.69||16
1646377650000|2022-03-04 07:07:30||312.49||312.44||312.54||312.44|18
1646377670000|2022-03-04 07:07:50||312.49||312.49||312.49||312.49|0
1646377680000|2022-03-04 07:08:00|312.74|312.54|312.79|312.59|312.79|312.64|312.74|312.54|20
1646377690000|2022-03-04 07:08:10|312.89|312.64|312.99|312.79|312.99|312.79|312.89|312.64|20
1646377700000|2022-03-04 07:08:20|312.94|312.74|312.79|312.59|312.94|312.74|312.79|312.59|22
1646377710000|2022-03-04 07:08:30||312.64||312.59||312.64||312.59|1
1646377720000|2022-03-04 07:08:40|||||||||1
1646377780000|2022-03-04 07:09:40|312.74|312.49|312.74|312.49|312.74|312.54|312.64|312.44|35
1646377840000|2022-03-04 07:10:40|||||||||3
1646377850000|2022-03-04 07:10:50|312.79|312.64|312.74|312.54|312.79|312.64|312.74|312.54|21
1646377860000|2022-03-04 07:11:00|312.69|312.49|312.74|312.49|312.74|312.49|312.69|312.49|7
1646377880000|2022-03-04 07:11:20|312.69|312.54|312.74|312.54|312.74|312.54|312.69|312.54|4
1646377890000|2022-03-04 07:11:30||312.49||312.49||312.54||312.49|4
1646377900000|2022-03-04 07:11:40||312.54||312.49||312.54||312.49|0
1646377910000|2022-03-04 07:11:50|312.69||312.69||312.69||312.69||0
1646377930000|2022-03-04 07:12:10|312.64|312.44|312.64|312.44|312.64|312.44|312.64|312.44|7
1646377940000|2022-03-04 07:12:20|312.69|312.49|312.64|312.44|312.69|312.49|312.64|312.44|18
1646377950000|2022-03-04 07:12:30|312.59|312.39|312.59|312.39|312.59|312.39|312.59|312.39|12
1646377960000|2022-03-04 07:12:40|312.54|312.34|312.54|312.34|312.54|312.34|312.54|312.34|5
1646377970000|2022-03-04 07:12:50|312.49|312.29|312.39|312.19|312.49|312.29|312.39|312.19|2
1646377980000|2022-03-04 07:13:00||312.14||312.19||312.19||312.14|2
1646377990000|2022-03-04 07:13:10|312.44|312.24|312.44|312.29|312.44|312.29|312.44|312.24|12
1646378000000|2022-03-04 07:13:20|312.54||312.49||312.54||312.49||1
1646378010000|2022-03-04 07:13:30||312.34||312.29||312.34||312.29|2
1646378020000|2022-03-04 07:13:40|312.44|312.24|312.44|312.24|312.44|312.24|312.44|312.24|11
1646378030000|2022-03-04 07:13:50|312.39|312.19|312.34|312.14|312.39|312.19|312.34|312.14|9
1646378040000|2022-03-04 07:14:00|312.29||312.29||312.34||312.29||10
1646378050000|2022-03-04 07:14:10|312.34|312.24|312.39|312.24|312.39|312.24|312.34|312.24|9
1646378060000|2022-03-04 07:14:20|312.34|312.19|312.34|312.14|312.34|312.19|312.29|312.14|5
1646378070000|2022-03-04 07:14:30|312.39|312.19|312.44|312.24|312.44|312.24|312.34|312.19|3
1646378080000|2022-03-04 07:14:40||312.29||312.24||312.29||312.24|2
1646378100000|2022-03-04 07:15:00|312.49|312.29|312.49|312.29|312.49|312.29|312.49|312.24|4
1646378110000|2022-03-04 07:15:10|312.54|312.34|312.64|312.39|312.64|312.39|312.54|312.34|4
1646378120000|2022-03-04 07:15:20|312.59|312.34|312.49|312.24|312.64|312.34|312.49|312.24|16
1646378130000|2022-03-04 07:15:30||312.29||312.29||312.29||312.29|0
1646378140000|2022-03-04 07:15:40|312.44|312.24|312.39|312.24|312.44|312.24|312.34|312.19|5
1646378150000|2022-03-04 07:15:50|312.49|312.29|312.49|312.29|312.49|312.29|312.49|312.29|8
1646378160000|2022-03-04 07:16:00|312.44||312.44||312.49||312.44||2
1646378170000|2022-03-04 07:16:10||312.24||312.29||312.29||312.24|6
1646378180000|2022-03-04 07:16:20|312.49||312.54||312.54||312.44||5
1646378210000|2022-03-04 07:16:50|312.49||312.49||312.49||312.49||0
1646378220000|2022-03-04 07:17:00|312.39|312.24|312.29|312.09|312.39|312.24|312.19|312.04|21
1646378270000|2022-03-04 07:17:50|312.24|312.04|312.14|311.94|312.24|312.04|312.14|311.89|18
1646378280000|2022-03-04 07:18:00|312.24|311.99|312.24|312.04|312.24|312.04|312.24|311.99|8
1646378290000|2022-03-04 07:18:10|312.19|311.94|312.04|311.84|312.19|311.94|312.04|311.84|21
1646378300000|2022-03-04 07:18:20|311.99|311.79|311.99|311.79|311.99|311.79|311.99|311.79|1
1646378320000|2022-03-04 07:18:40|311.94|311.59|311.69|311.49|311.94|311.59|311.69|311.49|18
1646378330000|2022-03-04 07:18:50|311.64|311.44|311.64|311.49|311.69|311.49|311.64|311.44|13
1646378340000|2022-03-04 07:19:00|311.69|311.54|311.74|311.59|311.74|311.59|311.64|311.49|13
1646378350000|2022-03-04 07:19:10|311.79|311.54|311.74|311.54|311.79|311.54|311.69|311.54|14
1646378360000|2022-03-04 07:19:20|311.69||311.69||311.69||311.69||0
1646378370000|2022-03-04 07:19:30|311.74|311.59|311.74|311.59|311.74|311.59|311.74|311.59|5
1646378380000|2022-03-04 07:19:40|311.79|311.64|311.79|311.64|311.79|311.64|311.79|311.64|8
1646378390000|2022-03-04 07:19:50|311.84|311.69|311.84|311.64|311.84|311.69|311.84|311.64|4
1646378400000|2022-03-04 07:20:00|311.94|311.69|311.94|311.69|311.94|311.69|311.94|311.69|6
1646378420000|2022-03-04 07:20:20|311.89||311.89||311.89||311.89||0
1646378460000|2022-03-04 07:21:00|311.79|311.59|311.79|311.59|311.79|311.64|311.79|311.59|20
1646378470000|2022-03-04 07:21:10|311.84|311.64|311.89|311.64|311.89|311.64|311.79|311.64|14
1646378480000|2022-03-04 07:21:20||311.69||311.69||311.69||311.69|0
1646378490000|2022-03-04 07:21:30|311.94|311.74|311.99|311.74|311.99|311.74|311.94|311.74|8
1646378520000|2022-03-04 07:22:00|311.94|311.79|311.99|311.79|311.99|311.79|311.94|311.79|4
1646378530000|2022-03-04 07:22:10|312.04|311.84|312.14|311.94|312.14|311.94|312.04|311.84|26
1646378540000|2022-03-04 07:22:20|312.09|311.89|312.09|311.94|312.09|311.94|312.09|311.89|11
1646378550000|2022-03-04 07:22:30|312.14||312.09||312.14||312.09||2
1646378560000|2022-03-04 07:22:40|312.14||312.14||312.14||312.14||6
1646378600000|2022-03-04 07:23:20|312.09|311.89|312.09|311.89|312.09|311.89|312.09|311.89|18
1646378620000|2022-03-04 07:23:40|312.04||312.09||312.09||312.04||2
1646378640000|2022-03-04 07:24:00|312.19|311.94|312.19|311.94|312.19|311.94|312.19|311.94|12
1646378680000|2022-03-04 07:24:40||311.99||311.99||311.99||311.99|0
1646378690000|2022-03-04 07:24:50|312.14|311.94|312.14|311.94|312.14|311.99|312.14|311.94|7
1646378700000|2022-03-04 07:25:00|312.04|311.84|312.04|311.79|312.04|311.84|312.04|311.79|8
1646378710000|2022-03-04 07:25:10|312.09|311.84|312.09|311.89|312.09|311.89|312.09|311.84|5
1646378720000|2022-03-04 07:25:20|312.14|311.94|312.14|311.94|312.14|311.94|312.14|311.89|10
1646378760000|2022-03-04 07:26:00|312.19|312.04|312.24|312.04|312.24|312.04|312.19|312.04|8
1646378770000|2022-03-04 07:26:10||311.99||311.99||311.99||311.99|1
1646378800000|2022-03-04 07:26:40||312.04||312.04||312.04||311.99|2
1646378810000|2022-03-04 07:26:50|312.29|312.09|312.29|312.09|312.29|312.09|312.29|312.09|7
1646378820000|2022-03-04 07:27:00|312.24|312.04|312.24|312.04|312.24|312.04|312.24|312.04|8
1646378830000|2022-03-04 07:27:10|312.29|312.14|312.34|312.09|312.39|312.14|312.29|312.09|30
1646378840000|2022-03-04 07:27:20|312.29||312.29||312.29||312.29||0
1646378860000|2022-03-04 07:27:40||312.14||312.14||312.14||312.14|0
1646378870000|2022-03-04 07:27:50||312.09||312.14||312.14||312.09|2
1646378880000|2022-03-04 07:28:00|||||||||8
1646378890000|2022-03-04 07:28:10|||||||||5
1646378910000|2022-03-04 07:28:30|312.39|312.19|312.39|312.19|312.39|312.19|312.34|312.19|13
1646378920000|2022-03-04 07:28:40|312.34|312.24|312.49|312.34|312.49|312.34|312.34|312.24|13
1646378930000|2022-03-04 07:28:50|312.44|312.29|312.49|312.29|312.49|312.29|312.44|312.29|3
1646378950000|2022-03-04 07:29:10|312.44|312.24|312.44|312.24|312.44|312.24|312.44|312.24|12
1646378960000|2022-03-04 07:29:20|312.34|312.14|312.29|312.09|312.34|312.14|312.29|312.09|9
1646378970000|2022-03-04 07:29:30||312.04||312.09||312.09||312.04|0
1646378980000|2022-03-04 07:29:40|312.24|312.14|312.24|311.99|312.34|312.14|312.24|311.99|20
1646378990000|2022-03-04 07:29:50||312.04||312.04||312.04||312.04|0
1646379000000|2022-03-04 07:30:00|312.29|312.09|312.34|312.14|312.34|312.14|312.29|312.09|9
1646379010000|2022-03-04 07:30:10|312.39|312.19|312.39|312.19|312.39|312.19|312.39|312.19|6
1646379020000|2022-03-04 07:30:20|||||||||1
1646379030000|2022-03-04 07:30:30||312.24||312.19||312.24||312.19|1
1646379040000|2022-03-04 07:30:40|312.34|312.24|312.29|312.09|312.34|312.24|312.29|312.04|17
1646379050000|2022-03-04 07:30:50|312.24|312.04|312.24|312.04|312.24|312.04|312.24|312.04|5
1646379060000|2022-03-04 07:31:00|312.29|312.09|312.39|312.19|312.39|312.19|312.29|312.04|12
1646379070000|2022-03-04 07:31:10||312.24||312.19||312.24||312.19|0
1646379080000|2022-03-04 07:31:20|312.44|312.24|312.39|312.24|312.44|312.24|312.39|312.24|12
1646379090000|2022-03-04 07:31:30||312.19||312.19||312.24||312.19|9
1646379100000|2022-03-04 07:31:40|312.34|312.24|312.34|312.14|312.34|312.24|312.34|312.14|10
1646379110000|2022-03-04 07:31:50|312.29|312.09|312.29|312.14|312.29|312.14|312.29|312.09|7
1646379120000|2022-03-04 07:32:00||312.09||312.09||312.09||312.09|9
1646379130000|2022-03-04 07:32:10||312.14||312.09||312.14||312.09|7
1646379140000|2022-03-04 07:32:20|312.24|312.04|312.14|311.94|312.24|312.04|312.14|311.94|21
1646379160000|2022-03-04 07:32:40||311.99||311.99||311.99||311.99|0
1646379170000|2022-03-04 07:32:50|312.19||312.19||312.19||312.19||9
1646379180000|2022-03-04 07:33:00|312.14||312.19||312.19||312.14||2
1646379200000|2022-03-04 07:33:20|312.24|312.04|312.24|312.04|312.24|312.04|312.24|312.04|6
1646379210000|2022-03-04 07:33:30||312.09||312.09||312.09||312.09|0
1646379220000|2022-03-04 07:33:40||312.04||312.04||312.04||312.04|4
1646379230000|2022-03-04 07:33:50|312.19|311.99|312.14|311.94|312.19|312.04|312.14|311.94|8
1646379240000|2022-03-04 07:34:00|312.19|311.99|312.19|311.99|312.19|311.99|312.19|311.99|2
1646379250000|2022-03-04 07:34:10||312.04||311.99||312.04||311.99|17
1646379260000|2022-03-04 07:34:20|312.14||312.14||312.14||312.14||1
1646379280000|2022-03-04 07:34:40|312.19||312.24||312.24||312.14||13
1646379290000|2022-03-04 07:34:50|312.19|312.04|312.24|311.99|312.24|312.04|312.19|311.99|16
1646379300000|2022-03-04 07:35:00|||||||||2
1646379320000|2022-03-04 07:35:20|312.19||312.24||312.24||312.19||4
1646379330000|2022-03-04 07:35:30|312.14|311.94|312.14|311.94|312.19|311.99|312.14|311.94|32
1646379340000|2022-03-04 07:35:40|312.09|311.99|312.09|311.89|312.09|311.99|312.09|311.89|9
1646379350000|2022-03-04 07:35:50|312.04|311.94|312.04|311.89|312.04|311.94|312.04|311.89|1
1646379360000|2022-03-04 07:36:00|312.09|311.84|312.04|311.84|312.09|311.84|312.04|311.84|31
1646379370000|2022-03-04 07:36:10|312.09|311.89|312.04|311.84|312.09|311.89|312.04|311.84|19
1646379380000|2022-03-04 07:36:20|311.99|311.79|311.99|311.79|311.99|311.79|311.99|311.79|3
1646379390000|2022-03-04 07:36:30|312.04|311.84|312.19|311.99|312.19|311.99|312.04|311.84|14
1646379400000|2022-03-04 07:36:40||312.04||312.04||312.04||312.04|0
1646379410000|2022-03-04 07:36:50|312.24|311.99|312.29|312.09|312.29|312.14|312.24|311.99|45
1646379420000|2022-03-04 07:37:00|312.34|312.14|312.29|312.14|312.34|312.14|312.29|312.14|15
1646379430000|2022-03-04 07:37:10|312.34|312.09|312.24|311.99|312.34|312.19|312.24|311.99|27
1646379440000|2022-03-04 07:37:20|312.14|312.04|312.14|311.89|312.14|312.04|312.14|311.89|6
1646379450000|2022-03-04 07:37:30||311.94||311.94||311.94||311.94|2
1646379460000|2022-03-04 07:37:40||311.99||311.89||311.99||311.89|9
1646379480000|2022-03-04 07:38:00||311.94||311.94||311.94||311.94|0
1646379490000|2022-03-04 07:38:10|312.09|311.89|312.09|311.94|312.09|311.94|312.09|311.89|1
1646379500000|2022-03-04 07:38:20||311.89||311.89||311.89||311.89|1
1646379510000|2022-03-04 07:38:30|||||||||1
1646379520000|2022-03-04 07:38:40|312.04|311.94|311.99|311.84|312.09|311.94|311.99|311.84|14
1646379530000|2022-03-04 07:38:50|311.94|311.79|311.84|311.69|311.94|311.79|311.84|311.69|11
1646379540000|2022-03-04 07:39:00|311.89|311.64|311.84|311.64|311.89|311.64|311.84|311.64|9
1646379580000|2022-03-04 07:39:40|311.89|311.69|311.89|311.69|311.89|311.69|311.89|311.64|8
1646379600000|2022-03-04 07:40:00|311.94|311.79|311.99|311.79|311.99|311.79|311.94|311.79|13
1646379620000|2022-03-04 07:40:20||311.84||311.79||311.84||311.79|2
1646379640000|2022-03-04 07:40:40|311.94|311.74|311.89|311.69|311.94|311.74|311.84|311.64|22
1646379650000|2022-03-04 07:40:50|311.84||311.84||311.84||311.84||1
1646379660000|2022-03-04 07:41:00|311.89||311.89||311.89||311.89||7
1646379680000|2022-03-04 07:41:20|311.84||311.84||311.84||311.84||1
1646379690000|2022-03-04 07:41:30|311.79|311.64|311.79|311.54|311.79|311.64|311.79|311.54|15
1646379700000|2022-03-04 07:41:40|311.74|311.59|311.74|311.49|311.74|311.59|311.74|311.49|4
1646379710000|2022-03-04 07:41:50|311.69|311.54|311.74|311.54|311.74|311.54|311.69|311.54|2
1646379730000|2022-03-04 07:42:10|311.84|311.69|311.84|311.64|311.84|311.69|311.84|311.64|15
1646379770000|2022-03-04 07:42:50|311.79||311.79||311.79||311.79||0
1646379790000|2022-03-04 07:43:10|311.74|311.59|311.74|311.49|311.74|311.59|311.74|311.49|17
1646379820000|2022-03-04 07:43:40|311.69|311.54|311.84|311.64|311.84|311.64|311.69|311.54|13
1646379850000|2022-03-04 07:44:10||311.69||311.64||311.69||311.64|2
1646379880000|2022-03-04 07:44:40|311.89|311.69|311.89|311.69|311.89|311.69|311.89|311.69|5
1646379890000|2022-03-04 07:44:50|||||||||1
1646379900000|2022-03-04 07:45:00|311.94|311.74|311.99|311.79|311.99|311.79|311.94|311.74|18
1646379910000|2022-03-04 07:45:10|312.04|311.84|312.04|311.84|312.04|311.84|312.04|311.84|1
1646379920000|2022-03-04 07:45:20|311.99|311.79|311.99|311.79|311.99|311.79|311.99|311.79|6
1646379940000|2022-03-04 07:45:40||311.84||311.79||311.84||311.79|1
1646379950000|2022-03-04 07:45:50|312.04|311.84|312.04|311.84|312.04|311.84|312.04|311.84|2
1646379960000|2022-03-04 07:46:00||311.89||311.84||311.89||311.84|0
1646379970000|2022-03-04 07:46:10|312.09|311.89|312.09|311.89|312.09|311.89|312.09|311.89|5
1646379980000|2022-03-04 07:46:20|312.14|311.94|312.14|311.94|312.14|311.94|312.14|311.94|3
1646379990000|2022-03-04 07:46:30||311.99||311.94||311.99||311.94|2
1646380000000|2022-03-04 07:46:40||311.99||311.94||311.99||311.94|13
1646380010000|2022-03-04 07:46:50|312.09|311.89|312.09|311.89|312.09|311.89|312.09|311.89|12
1646380020000|2022-03-04 07:47:00|312.14|311.94|312.14|311.94|312.14|311.94|312.14|311.94|4
1646380030000|2022-03-04 07:47:10|||||||||1
1646380050000|2022-03-04 07:47:30|312.19||312.19||312.19||312.19||7
1646380060000|2022-03-04 07:47:40|312.14|311.99|312.19|311.99|312.19|311.99|312.14|311.99|2
1646380070000|2022-03-04 07:47:50|312.14||312.14||312.14||312.14||0
1646380080000|2022-03-04 07:48:00|312.19||312.19||312.19||312.19||1
1646380090000|2022-03-04 07:48:10|312.14|311.94|312.14|311.94|312.14|311.94|312.14|311.94|15
1646380100000|2022-03-04 07:48:20|312.09|311.84|312.09|311.84|312.09|311.84|312.09|311.84|6
1646380110000|2022-03-04 07:48:30||311.89||311.89||311.89||311.89|0
1646380120000|2022-03-04 07:48:40|312.04||312.09||312.09||312.04||2
1646380140000|2022-03-04 07:49:00|312.04||312.04||312.09||312.04||4
1646380150000|2022-03-04 07:49:10|312.09||312.09||312.09||312.09||10
1646380160000|2022-03-04 07:49:20|312.04||312.04||312.04||312.04||0
1646380220000|2022-03-04 07:50:20|311.94|311.84|311.94|311.74|311.94|311.84|311.94|311.74|18
1646380230000|2022-03-04 07:50:30|311.89|311.69|311.84|311.64|311.89|311.69|311.84|311.64|2
1646380240000|2022-03-04 07:50:40|311.89|311.69|311.89|311.69|311.89|311.69|311.89|311.69|6
1646380260000|2022-03-04 07:51:00|311.84|311.64|311.84|311.64|311.84|311.64|311.84|311.64|5
1646380300000|2022-03-04 07:51:40|311.79|311.69|311.79|311.64|311.79|311.69|311.79|311.64|1
1646380310000|2022-03-04 07:51:50|311.84|311.59|311.79|311.59|311.84|311.59|311.79|311.59|5
1646380340000|2022-03-04 07:52:20|311.74||311.74||311.74||311.74||0
1646380350000|2022-03-04 07:52:30|311.69|311.54|311.74|311.49|311.74|311.54|311.69|311.49|9
1646380360000|2022-03-04 07:52:40||311.54||311.54||311.54||311.54|0
1646380390000|2022-03-04 07:53:10|311.69||311.69||311.69||311.69||1
1646380400000|2022-03-04 07:53:20||311.49||311.54||311.54||311.49|2
1646380410000|2022-03-04 07:53:30|311.64|311.49|311.69|311.49|311.69|311.49|311.64|311.49|2
1646380420000|2022-03-04 07:53:40|311.64||311.64||311.64||311.64||0
1646380430000|2022-03-04 07:53:50|311.69|311.54|311.79|311.54|311.79|311.54|311.64|311.54|8
1646380440000|2022-03-04 07:54:00|311.74||311.74||311.74||311.74||0
1646380450000|2022-03-04 07:54:10|311.79|311.64|311.84|311.64|311.84|311.64|311.79|311.64|6
1646380470000|2022-03-04 07:54:30|311.79|311.59|311.79|311.59|311.79|311.64|311.79|311.59|3
1646380480000|2022-03-04 07:54:40|311.74|311.64|311.79|311.59|311.79|311.64|311.74|311.59|4
1646380490000|2022-03-04 07:54:50|311.74||311.74||311.74||311.74||3
1646380500000|2022-03-04 07:55:00|311.79|311.54|311.74|311.54|311.79|311.54|311.74|311.49|5
1646380510000|2022-03-04 07:55:10|311.69||311.79||311.79||311.69||4
1646380520000|2022-03-04 07:55:20|311.74||311.74||311.74||311.74||0
1646380540000|2022-03-04 07:55:40|311.69|311.59|311.69|311.49|311.69|311.59|311.69|311.49|3
1646380550000|2022-03-04 07:55:50|311.74|311.54|311.74|311.54|311.74|311.54|311.74|311.54|0
1646380580000|2022-03-04 07:56:20|||||||||1
1646380590000|2022-03-04 07:56:30|311.79||311.79||311.79||311.74||4
1646380600000|2022-03-04 07:56:40|311.69||311.79||311.79||311.69||16
1646380630000|2022-03-04 07:57:10|311.84|311.59|311.79|311.64|311.84|311.64|311.79|311.59|0
1646380640000|2022-03-04 07:57:20|311.84|311.59|311.84|311.59|311.84|311.59|311.84|311.59|1
1646380650000|2022-03-04 07:57:30|311.89||311.84||311.89||311.84||0
1646380660000|2022-03-04 07:57:40||311.64||311.64||311.64||311.64|0
1646380680000|2022-03-04 07:58:00|311.79|311.59|311.74|311.54|311.79|311.59|311.74|311.54|7
1646380690000|2022-03-04 07:58:10|311.69|311.49|311.69|311.49|311.69|311.49|311.69|311.49|3
1646380700000|2022-03-04 07:58:20|311.64|311.44|311.64|311.44|311.64|311.44|311.64|311.44|0
1646380710000|2022-03-04 07:58:30|||||||||17
1646380720000|2022-03-04 07:58:40|311.69|311.49|311.69|311.49|311.69|311.49|311.69|311.49|6
1646380730000|2022-03-04 07:58:50|311.64||311.64||311.64||311.64||0
1646380740000|2022-03-04 07:59:00|311.69|311.54|311.69|311.54|311.69|311.54|311.69|311.54|4
1646380750000|2022-03-04 07:59:10|311.74|311.59|311.74|311.59|311.79|311.59|311.74|311.59|6
1646380760000|2022-03-04 07:59:20||311.54||311.54||311.59||311.54|5
1646380770000|2022-03-04 07:59:30|311.69|311.44|311.64|311.44|311.69|311.44|311.64|311.44|13
1646380780000|2022-03-04 07:59:40|311.69|311.49|311.69|311.49|311.69|311.49|311.69|311.49|10
1646380790000|2022-03-04 07:59:50|311.64||311.69||311.69||311.64||1
1646380800000|2022-03-04 08:00:00|311.64||311.69||311.69||311.64||6
1646380810000|2022-03-04 08:00:10|311.74|311.54|311.79|311.59|311.79|311.59|311.74|311.54|10
1646380820000|2022-03-04 08:00:20|311.84|311.64|311.84|311.64|311.84|311.64|311.84|311.64|4
1646380830000|2022-03-04 08:00:30|311.79|311.69|311.94|311.74|311.94|311.74|311.79|311.69|8
1646380840000|2022-03-04 08:00:40|311.89|311.79|311.94|311.74|311.94|311.79|311.89|311.74|4
1646380860000|2022-03-04 08:01:00|311.99|311.79|312.04|311.79|312.04|311.79|311.99|311.74|25
1646380870000|2022-03-04 08:01:10|311.99|311.84|311.99|311.79|311.99|311.84|311.99|311.79|16
1646380880000|2022-03-04 08:01:20|311.94|311.84|311.94|311.74|311.99|311.84|311.94|311.74|23
1646380890000|2022-03-04 08:01:30|311.99||311.94||311.99||311.94||12
1646380900000|2022-03-04 08:01:40||311.79||311.74||311.79||311.74|2
1646380910000|2022-03-04 08:01:50|311.89||311.89||311.89||311.89||0
1646380920000|2022-03-04 08:02:00|311.94|311.64|311.94|311.69|311.94|311.69|311.89|311.64|23
1646380930000|2022-03-04 08:02:10|311.89||311.89||311.89||311.89||0
1646380940000|2022-03-04 08:02:20|311.84|311.64|311.79|311.54|311.84|311.69|311.79|311.54|8
1646380950000|2022-03-04 08:02:30|311.74|311.49|311.69|311.44|311.74|311.49|311.69|311.44|2
1646380960000|2022-03-04 08:02:40|311.64|311.49|311.69|311.49|311.69|311.49|311.59|311.49|3
1646380970000|2022-03-04 08:02:50||311.44||311.44||311.44||311.44|1
1646380980000|2022-03-04 08:03:00||311.49||311.49||311.49||311.49|0
1646381010000|2022-03-04 08:03:30|311.64|311.39|311.49|311.34|311.64|311.39|311.49|311.34|14
1646381020000|2022-03-04 08:03:40|311.54|311.39|311.54|311.39|311.59|311.39|311.54|311.34|12
1646381030000|2022-03-04 08:03:50||311.34||311.34||311.34||311.34|3
1646381040000|2022-03-04 08:04:00|311.49|311.29|311.44|311.24|311.49|311.29|311.44|311.24|5
1646381050000|2022-03-04 08:04:10|311.39|311.29|311.39|311.19|311.39|311.29|311.39|311.19|3
1646381080000|2022-03-04 08:04:40|311.34|311.14|311.24|311.04|311.34|311.14|311.24|311.04|12
1646381090000|2022-03-04 08:04:50|311.19|311.09|311.19|310.99|311.19|311.09|311.09|310.94|14
1646381100000|2022-03-04 08:05:00|311.24|311.04|311.19|310.99|311.24|311.04|311.19|310.99|11
1646381110000|2022-03-04 08:05:10|311.14|310.94|311.14|310.94|311.14|310.94|311.14|310.94|3
1646381120000|2022-03-04 08:05:20|311.19|310.99|311.24|311.04|311.24|311.04|311.19|310.99|11
1646381130000|2022-03-04 08:05:30|311.19|310.99|311.19|310.94|311.19|310.99|311.19|310.94|3
1646381140000|2022-03-04 08:05:40|311.24|310.99|311.29|311.09|311.29|311.09|311.24|310.99|9
1646381150000|2022-03-04 08:05:50|311.34|311.14|311.34|311.14|311.34|311.14|311.34|311.14|2
1646381160000|2022-03-04 08:06:00|311.39|311.19|311.49|311.24|311.49|311.24|311.39|311.19|4
1646381170000|2022-03-04 08:06:10|311.44|311.29|311.64|311.39|311.64|311.39|311.44|311.29|7
1646381180000|2022-03-04 08:06:20|311.69|311.44|311.69|311.44|311.69|311.44|311.69|311.44|0
1646381190000|2022-03-04 08:06:30||311.49||311.49||311.49||311.49|0
1646381200000|2022-03-04 08:06:40|311.74|311.54|311.64|311.44|311.74|311.54|311.64|311.44|12
1646381240000|2022-03-04 08:07:20|311.59||311.59||311.59||311.59||0
1646381250000|2022-03-04 08:07:30|311.64|311.49|311.69|311.49|311.69|311.49|311.64|311.49|5
1646381260000|2022-03-04 08:07:40|311.74|311.54|311.74|311.54|311.79|311.54|311.74|311.54|1
1646381270000|2022-03-04 08:07:50|311.79|311.49|311.79|311.54|311.79|311.54|311.79|311.49|9
1646381280000|2022-03-04 08:08:00|311.84|311.59|311.84|311.64|311.84|311.64|311.84|311.59|5
1646381290000|2022-03-04 08:08:10|311.89||311.84||311.89||311.84||3
1646381300000|2022-03-04 08:08:20|311.79|311.69|311.79|311.59|311.79|311.69|311.79|311.59|4
1646381320000|2022-03-04 08:08:40|311.84|311.64|311.79|311.59|311.84|311.64|311.79|311.59|8
1646381340000|2022-03-04 08:09:00|311.84|311.64|311.94|311.74|311.94|311.74|311.84|311.64|9
1646381350000|2022-03-04 08:09:10||311.69||311.69||311.69||311.69|8
1646381370000|2022-03-04 08:09:30|311.89|311.64|311.69|311.49|311.89|311.64|311.69|311.49|10
1646381380000|2022-03-04 08:09:40|311.74|311.54|311.79|311.54|311.79|311.54|311.69|311.54|14
1646381390000|2022-03-04 08:09:50|311.84|311.59|311.89|311.64|311.89|311.64|311.84|311.59|7
1646381400000|2022-03-04 08:10:00||311.69||311.69||311.69||311.69|1
1646381410000|2022-03-04 08:10:10|311.94|311.74|311.94|311.79|312.04|311.84|311.94|311.74|20
1646381420000|2022-03-04 08:10:20|311.99|311.84|312.04|311.84|312.09|311.84|311.99|311.84|7
1646381430000|2022-03-04 08:10:30||311.89||311.84||311.89||311.84|2
1646381440000|2022-03-04 08:10:40|312.09|311.89|311.99|311.79|312.09|311.89|311.99|311.79|19
1646381450000|2022-03-04 08:10:50|312.04|311.84|312.04|311.84|312.04|311.84|312.04|311.84|1
1646381460000|2022-03-04 08:11:00||311.89||311.84||311.89||311.84|8
1646381470000|2022-03-04 08:11:10|312.09|311.89|312.09|311.84|312.14|311.89|312.09|311.84|8
1646381480000|2022-03-04 08:11:20|312.04|311.89|311.99|311.74|312.04|311.89|311.99|311.74|12
1646381490000|2022-03-04 08:11:30|311.94|311.69|311.89|311.64|311.94|311.69|311.89|311.64|1
1646381500000|2022-03-04 08:11:40|311.84|311.59|311.74|311.59|311.84|311.59|311.74|311.59|7
1646381510000|2022-03-04 08:11:50|311.69|311.49|311.69|311.49|311.69|311.49|311.64|311.49|6
1646381520000|2022-03-04 08:12:00|311.74|311.54|311.74|311.54|311.74|311.54|311.69|311.54|5
1646381530000|2022-03-04 08:12:10|311.79|311.59|311.74|311.59|311.79|311.59|311.74|311.59|12
1646381540000|2022-03-04 08:12:20|311.79|311.49|311.79|311.59|311.79|311.59|311.69|311.49|10
1646381550000|2022-03-04 08:12:30|311.69|311.54|311.69|311.54|311.79|311.59|311.69|311.54|12
1646381560000|2022-03-04 08:12:40|311.79|311.49|311.69|311.44|311.79|311.49|311.69|311.44|11
1646381570000|2022-03-04 08:12:50|311.64||311.64||311.64||311.64||0
1646381580000|2022-03-04 08:13:00|311.69|311.49|311.69|311.49|311.69|311.54|311.69|311.49|7
1646381590000|2022-03-04 08:13:10|311.64|311.44|311.69|311.44|311.69|311.44|311.64|311.44|6
1646381600000|2022-03-04 08:13:20|311.64||311.69||311.69||311.64||3
1646381610000|2022-03-04 08:13:30||311.54||311.54||311.54||311.44|15
1646381620000|2022-03-04 08:13:40|311.74|311.44|311.69|311.49|311.74|311.49|311.69|311.44|7
1646381640000|2022-03-04 08:14:00||311.54||311.49||311.54||311.44|6
1646381660000|2022-03-04 08:14:20|311.74|311.54|311.74|311.54|311.74|311.54|311.74|311.54|3
1646381670000|2022-03-04 08:14:30|||||||||4
1646381680000|2022-03-04 08:14:40|311.79|311.59|311.79|311.59|311.79|311.59|311.79|311.59|12
1646381690000|2022-03-04 08:14:50||311.64||311.59||311.64||311.59|7
1646381700000|2022-03-04 08:15:00||311.64||311.64||311.64||311.64|1
1646381710000|2022-03-04 08:15:10|311.84|311.59|311.79|311.59|311.84|311.59|311.79|311.59|17
1646381720000|2022-03-04 08:15:20|311.74|311.54|311.74|311.54|311.74|311.54|311.74|311.54|9
1646381730000|2022-03-04 08:15:30|311.69|311.44|311.69|311.44|311.69|311.44|311.69|311.44|8
1646381740000|2022-03-04 08:15:40|311.64|311.39|311.59|311.39|311.64|311.39|311.59|311.39|5
1646381750000|2022-03-04 08:15:50|311.64|311.44|311.64|311.44|311.64|311.44|311.64|311.44|10
1646381760000|2022-03-04 08:16:00|311.69|311.49|311.69|311.49|311.69|311.49|311.69|311.49|4
1646381770000|2022-03-04 08:16:10|311.54|311.54|311.54|311.29|311.54|311.54|311.54|311.29|20
1646381780000|2022-03-04 08:16:20|311.44|311.24|311.39|311.19|311.44|311.24|311.39|311.19|15
1646381790000|2022-03-04 08:16:30|311.34|311.09|311.19|311.04|311.34|311.09|311.19|310.99|12
1646381800000|2022-03-04 08:16:40|311.24|311.09|311.39|311.14|311.39|311.14|311.19|311.09|13
1646381810000|2022-03-04 08:16:50|311.34|311.19|311.39|311.19|311.39|311.19|311.34|311.19|8
1646381820000|2022-03-04 08:17:00|311.29|311.14|311.34|311.14|311.39|311.14|311.29|311.14|7
1646381830000|2022-03-04 08:17:10|311.39|311.19|311.39|311.19|311.39|311.19|311.34|311.19|0
1646381840000|2022-03-04 08:17:20|311.34|311.14|311.39|311.19|311.39|311.19|311.34|311.14|3
1646381850000|2022-03-04 08:17:30||311.24||311.14||311.24||311.14|6
1646381860000|2022-03-04 08:17:40|311.34|311.09|311.24|311.04|311.34|311.09|311.24|311.04|2
1646381870000|2022-03-04 08:17:50|311.29|311.09|311.29|311.09|311.29|311.09|311.29|311.09|2
1646381880000|2022-03-04 08:18:00|311.49|311.14|311.44|311.19|311.49|311.19|311.44|311.14|8
1646381890000|2022-03-04 08:18:10|311.49|311.24|311.44|311.24|311.49|311.24|311.44|311.24|5
1646381910000|2022-03-04 08:18:30|311.49|311.29|311.49|311.29|311.49|311.29|311.49|311.29|3
1646381920000|2022-03-04 08:18:40|311.44|311.24|311.44|311.24|311.44|311.24|311.44|311.24|3
1646381940000|2022-03-04 08:19:00|311.29|311.19|311.29|311.04|311.34|311.19|311.19|310.99|24
1646381970000|2022-03-04 08:19:30|311.24||311.24||311.24||311.24||0
1646381980000|2022-03-04 08:19:40|311.29|311.09|311.24|311.09|311.29|311.09|311.24|311.09|3
1646381990000|2022-03-04 08:19:50|311.29|311.14|311.29|311.14|311.29|311.14|311.24|311.09|4
1646382000000|2022-03-04 08:20:00|311.34|311.09|311.29|311.14|311.34|311.14|311.29|311.09|4
1646382010000|2022-03-04 08:20:10|311.34|311.19|311.44|311.19|311.44|311.24|311.34|311.19|7
1646382020000|2022-03-04 08:20:20|311.34|311.24|311.44|311.19|311.44|311.24|311.34|311.19|4
1646382030000|2022-03-04 08:20:30|311.34|311.24|311.39|311.19|311.44|311.24|311.34|311.19|9
1646382040000|2022-03-04 08:20:40|311.49|311.24|311.44|311.24|311.49|311.24|311.44|311.24|0
1646382050000|2022-03-04 08:20:50|311.49|311.29|311.49|311.29|311.49|311.29|311.49|311.29|1
1646382060000|2022-03-04 08:21:00||311.34||311.29||311.34||311.29|2
1646382070000|2022-03-04 08:21:10|311.54|311.34|311.59|311.39|311.64|311.39|311.54|311.34|3
1646382080000|2022-03-04 08:21:20|311.64||311.64||311.64||311.64||2
1646382090000|2022-03-04 08:21:30|311.69|311.44|311.69|311.44|311.69|311.44|311.69|311.44|2
1646382100000|2022-03-04 08:21:40||311.49||311.54||311.54||311.49|1
1646382110000|2022-03-04 08:21:50|311.74|311.49|311.64|311.44|311.74|311.49|311.64|311.44|11
1646382120000|2022-03-04 08:22:00||311.49||311.44||311.49||311.44|1
1646382130000|2022-03-04 08:22:10|311.54|311.39|311.49|311.29|311.64|311.39|311.49|311.29|8
1646382140000|2022-03-04 08:22:20|311.44|311.24|311.44|311.24|311.44|311.24|311.44|311.24|0
1646382150000|2022-03-04 08:22:30||311.19||311.19||311.19||311.19|4
1646382160000|2022-03-04 08:22:40|311.39|311.24|311.39|311.19|311.39|311.24|311.39|311.19|7
1646382170000|2022-03-04 08:22:50|311.34|311.09|311.29|311.09|311.34|311.09|311.29|311.09|3
1646382190000|2022-03-04 08:23:10|311.34|311.19|311.44|311.19|311.44|311.19|311.34|311.19|8
1646382220000|2022-03-04 08:23:40|311.49|311.24|311.49|311.24|311.49|311.24|311.49|311.24|2
1646382230000|2022-03-04 08:23:50|311.54|311.29|311.54|311.29|311.59|311.29|311.54|311.29|0
1646382240000|2022-03-04 08:24:00|311.59||311.59||311.59||311.59||0
1646382250000|2022-03-04 08:24:10|311.64|311.34|311.64|311.39|311.64|311.39|311.64|311.34|3
1646382260000|2022-03-04 08:24:20|||||||||1
1646382280000|2022-03-04 08:24:40|311.59||311.59||311.59||311.59||1
1646382290000|2022-03-04 08:24:50|311.49|311.34|311.49|311.34|311.54|311.34|311.49|311.34|7
1646382300000|2022-03-04 08:25:00|311.54||311.54||311.54||311.54||2
1646382320000|2022-03-04 08:25:20|311.49|311.24|311.49|311.24|311.49|311.24|311.44|311.24|11
1646382330000|2022-03-04 08:25:30|311.44|311.19|311.44|311.14|311.44|311.19|311.44|311.14|4
1646382340000|2022-03-04 08:25:40|311.39||311.39||311.39||311.39||0
1646382350000|2022-03-04 08:25:50|311.34|311.09|311.29|311.04|311.34|311.09|311.29|311.04|0
1646382360000|2022-03-04 08:26:00|311.24|310.99|311.24|310.99|311.24|310.99|311.24|310.99|0
1646382390000|2022-03-04 08:26:30|311.19||311.24||311.24||311.19||5
1646382400000|2022-03-04 08:26:40|||||||||1
1646382410000|2022-03-04 08:26:50|311.19||311.24||311.24||311.19||6
1646382420000|2022-03-04 08:27:00|311.29|311.04|311.29|311.09|311.29|311.09|311.29|311.04|6
1646382430000|2022-03-04 08:27:10|311.34|311.14|311.39|311.14|311.39|311.14|311.34|311.09|3
1646382440000|2022-03-04 08:27:20|311.34||311.34||311.34||311.34||1
1646382450000|2022-03-04 08:27:30|311.29|311.09|311.29|311.09|311.34|311.09|311.29|311.09|4
1646382460000|2022-03-04 08:27:40|311.34|311.14|311.34|311.14|311.34|311.14|311.29|311.09|7
1646382470000|2022-03-04 08:27:50|311.29|311.09|311.29|311.09|311.29|311.09|311.29|311.09|2
1646382480000|2022-03-04 08:28:00|311.24|310.99|311.19|310.99|311.24|310.99|311.19|310.99|8
1646382490000|2022-03-04 08:28:10|311.14|310.89|311.14|310.89|311.14|310.94|311.09|310.89|16
1646382500000|2022-03-04 08:28:20|||||||||1
1646382510000|2022-03-04 08:28:30|311.09|310.84|311.09|310.84|311.09|310.84|311.09|310.84|19
1646382520000|2022-03-04 08:28:40|311.04|310.89|311.09|310.89|311.09|310.94|311.04|310.84|5
1646382530000|2022-03-04 08:28:50|||||||||5
1646382550000|2022-03-04 08:29:10|311.14|310.99|311.14|310.89|311.14|310.99|311.14|310.89|5
1646382560000|2022-03-04 08:29:20|311.19|310.94|311.19|310.94|311.19|310.94|311.19|310.94|3
1646382570000|2022-03-04 08:29:30||310.99||310.99||310.99||310.99|0
1646382580000|2022-03-04 08:29:40|311.14|311.04|311.14|310.99|311.14|311.04|311.14|310.99|2
1646382600000|2022-03-04 08:30:00|311.09|310.89|311.09|310.89|311.14|310.94|311.09|310.89|20
1646382610000|2022-03-04 08:30:10|310.99|310.84|310.94|310.74|310.99|310.89|310.94|310.74|14
1646382620000|2022-03-04 08:30:20|310.89|310.69|310.84|310.69|310.89|310.69|310.84|310.69|7
1646382630000|2022-03-04 08:30:30|310.79|310.59|310.89|310.64|310.89|310.64|310.79|310.59|16
1646382640000|2022-03-04 08:30:40|310.84|310.69|310.79|310.59|310.89|310.69|310.79|310.59|11
1646382650000|2022-03-04 08:30:50|310.84|310.64|310.79|310.64|310.84|310.64|310.79|310.64|9
1646382660000|2022-03-04 08:31:00|310.89|310.69|310.89|310.69|310.89|310.69|310.79|310.69|9
1646382670000|2022-03-04 08:31:10||310.74||310.74||310.74||310.74|1
1646382680000|2022-03-04 08:31:20|310.84|310.69|310.89|310.64|310.89|310.74|310.84|310.64|22
1646382690000|2022-03-04 08:31:30|310.84|310.59|310.84|310.59|310.84|310.59|310.74|310.59|13
1646382700000|2022-03-04 08:31:40||310.64||310.64||310.64||310.64|0
1646382710000|2022-03-04 08:31:50|310.79|310.59|310.79|310.59|310.79|310.59|310.79|310.59|7
1646382720000|2022-03-04 08:32:00|||||||||1
1646382730000|2022-03-04 08:32:10|310.74|310.64|310.79|310.59|310.84|310.64|310.74|310.59|12
1646382740000|2022-03-04 08:32:20|310.74|310.54|310.69|310.54|310.74|310.54|310.69|310.54|3
1646382750000|2022-03-04 08:32:30|310.74||310.69||310.74||310.69||8
1646382760000|2022-03-04 08:32:40|310.64|310.49|310.64|310.49|310.64|310.49|310.64|310.49|13
1646382770000|2022-03-04 08:32:50|||||||||8
1646382780000|2022-03-04 08:33:00|310.59|310.39|310.59|310.44|310.64|310.44|310.59|310.39|7
1646382790000|2022-03-04 08:33:10|310.64||310.69||310.69||310.59||8
1646382800000|2022-03-04 08:33:20|310.64||310.69||310.69||310.64||1
1646382810000|2022-03-04 08:33:30|310.64||310.69||310.69||310.64||2
1646382820000|2022-03-04 08:33:40|310.89|310.49|310.89|310.69|310.89|310.69|310.79|310.49|15
1646382830000|2022-03-04 08:33:50||310.74||310.74||310.74||310.74|1
1646382840000|2022-03-04 08:34:00|310.99|310.79|310.99|310.79|310.99|310.84|310.99|310.74|31
1646382850000|2022-03-04 08:34:10||310.74||310.74||310.74||310.74|9
1646382860000|2022-03-04 08:34:20|310.94|310.69|310.89|310.69|310.94|310.69|310.89|310.69|7
1646382870000|2022-03-04 08:34:30||310.64||310.64||310.64||310.64|1
1646382900000|2022-03-04 08:35:00|310.84|310.59|310.69|310.49|310.84|310.64|310.69|310.49|2
1646382910000|2022-03-04 08:35:10|310.64|310.54|310.69|310.54|310.69|310.54|310.64|310.54|14
1646382920000|2022-03-04 08:35:20|310.79||310.74||310.79||310.69||5
1646382930000|2022-03-04 08:35:30|310.69|310.49|310.64|310.44|310.69|310.49|310.64|310.44|10
1646382940000|2022-03-04 08:35:40|310.59|310.49|310.64|310.44|310.64|310.49|310.59|310.44|9
1646382950000|2022-03-04 08:35:50|310.59|310.34|310.59|310.39|310.59|310.39|310.54|310.34|20
1646382960000|2022-03-04 08:36:00||310.44||310.39||310.44||310.39|2
1646382970000|2022-03-04 08:36:10|310.54||310.59||310.59||310.54||21
1646382980000|2022-03-04 08:36:20||310.44||310.44||310.44||310.44|4
1646382990000|2022-03-04 08:36:30|||||||||1
1646383000000|2022-03-04 08:36:40|310.54|310.39|310.49|310.34|310.54|310.39|310.49|310.29|22
1646383010000|2022-03-04 08:36:50|310.54|310.39|310.64|310.39|310.64|310.39|310.49|310.39|15
1646383020000|2022-03-04 08:37:00|310.54|310.34|310.54|310.34|310.54|310.34|310.49|310.34|9
1646383030000|2022-03-04 08:37:10|310.49|310.39|310.44|310.29|310.54|310.39|310.44|310.29|16
1646383040000|2022-03-04 08:37:20|310.49|310.24|310.29|310.09|310.54|310.24|310.29|310.09|35
1646383050000|2022-03-04 08:37:30|310.39|310.14|310.34|310.19|310.39|310.19|310.34|310.14|13
1646383060000|2022-03-04 08:37:40|310.29|310.14|310.29|310.14|310.34|310.14|310.29|310.14|15
1646383070000|2022-03-04 08:37:50|310.24|310.09|310.24|310.04|310.24|310.09|310.24|310.04|17
1646383080000|2022-03-04 08:38:00|310.19|310.09|310.19|310.04|310.24|310.09|310.19|310.04|14
1646383090000|2022-03-04 08:38:10|310.14|309.99|310.14|309.99|310.14|309.99|310.14|309.99|3
1646383100000|2022-03-04 08:38:20|310.09|309.94|310.14|309.99|310.14|309.99|310.09|309.94|11
1646383110000|2022-03-04 08:38:30|310.09|309.94|310.14|309.94|310.14|309.94|310.04|309.84|62
1646383120000|2022-03-04 08:38:40|310.09|309.84|309.99|309.79|310.09|309.89|309.99|309.79|18
1646383130000|2022-03-04 08:38:50|310.04|309.84|309.99|309.84|310.04|309.89|309.99|309.79|11
1646383140000|2022-03-04 08:39:00||309.79||309.79||309.84||309.79|7
1646383150000|2022-03-04 08:39:10|309.94|309.74|309.94|309.74|309.94|309.79|309.94|309.74|20
1646383160000|2022-03-04 08:39:20|309.89|309.69|309.89|309.74|309.89|309.79|309.89|309.69|19
1646383170000|2022-03-04 08:39:30|309.94|309.69|309.84|309.64|309.94|309.74|309.84|309.64|26
1646383180000|2022-03-04 08:39:40|309.79|309.69|309.89|309.74|309.89|309.74|309.79|309.64|16
1646383190000|2022-03-04 08:39:50|309.84|309.69|309.84|309.64|309.84|309.74|309.84|309.64|8
1646383200000|2022-03-04 08:40:00|309.79|309.69|309.79|309.64|309.79|309.69|309.79|309.64|3
1646383210000|2022-03-04 08:40:10|309.74|309.59|309.79|309.64|309.79|309.64|309.74|309.59|9
1646383220000|2022-03-04 08:40:20|309.74|309.59|309.79|309.64|309.79|309.64|309.74|309.59|7
1646383230000|2022-03-04 08:40:30||309.59||309.59||309.64||309.59|11
1646383240000|2022-03-04 08:40:40|309.74|309.64|309.79|309.64|309.79|309.64|309.74|309.59|10
1646383250000|2022-03-04 08:40:50|||||||||3
1646383270000|2022-03-04 08:41:10|309.89|309.69|309.84|309.64|309.89|309.69|309.84|309.64|12
1646383280000|2022-03-04 08:41:20|309.89|309.69|309.89|309.69|309.89|309.69|309.89|309.64|7
1646383290000|2022-03-04 08:41:30|309.94||309.94||309.94||309.89||5
1646383300000|2022-03-04 08:41:40|309.89|309.74|309.89|309.74|309.89|309.74|309.89|309.69|2
1646383310000|2022-03-04 08:41:50||309.69||309.69||309.69||309.69|2
1646383320000|2022-03-04 08:42:00||309.74||309.74||309.74||309.74|0
1646383330000|2022-03-04 08:42:10||309.69||309.69||309.69||309.69|3
1646383350000|2022-03-04 08:42:30|309.84|309.64|309.84|309.69|309.84|309.69|309.84|309.64|10
1646383360000|2022-03-04 08:42:40||309.64||309.64||309.69||309.64|7
1646383370000|2022-03-04 08:42:50|309.79|309.69|309.84|309.64|309.84|309.69|309.79|309.64|21
1646383380000|2022-03-04 08:43:00|309.79|309.59|309.69|309.54|309.79|309.59|309.69|309.49|34
1646383390000|2022-03-04 08:43:10|309.64|309.49|309.64|309.44|309.69|309.54|309.64|309.44|20
1646383400000|2022-03-04 08:43:20|309.59||309.59||309.59||309.59||0
1646383410000|2022-03-04 08:43:30|309.74|309.54|309.69|309.49|309.74|309.54|309.69|309.49|32
1646383420000|2022-03-04 08:43:40|309.64|309.59|309.79|309.59|309.84|309.59|309.64|309.59|23
1646383430000|2022-03-04 08:43:50|309.89|309.64|310.04|309.84|310.04|309.84|309.89|309.64|31
1646383440000|2022-03-04 08:44:00|||||||||9
1646383450000|2022-03-04 08:44:10||309.89||309.84||309.89||309.84|10
1646383460000|2022-03-04 08:44:20|310.09||310.09||310.09||310.09||7
1646383470000|2022-03-04 08:44:30|310.14|309.89|310.14|309.94|310.14|309.94|310.14|309.89|2
1646383480000|2022-03-04 08:44:40|310.09||310.19||310.19||310.09||12
1646383490000|2022-03-04 08:44:50||309.99||309.99||309.99||309.99|0
1646383500000|2022-03-04 08:45:00|||||||||1
1646383510000|2022-03-04 08:45:10|||||||||7
1646383530000|2022-03-04 08:45:30|310.14|309.94|309.99|309.74|310.14|309.94|309.99|309.74|8
1646383540000|2022-03-04 08:45:40|309.94|309.69|309.99|309.79|309.99|309.84|309.94|309.69|5
1646383550000|2022-03-04 08:45:50|||||||||1
1646383560000|2022-03-04 08:46:00|309.94|309.74|309.94|309.74|309.99|309.74|309.94|309.74|9
1646383590000|2022-03-04 08:46:30|309.89|309.69|309.94|309.69|309.94|309.69|309.84|309.64|14
1646383600000|2022-03-04 08:46:40|309.89|309.64|309.89|309.64|309.89|309.69|309.89|309.64|1
1646383610000|2022-03-04 08:46:50|309.84|309.69|309.84|309.69|309.84|309.69|309.84|309.64|3
1646383620000|2022-03-04 08:47:00|309.89|309.64|309.84|309.64|309.89|309.69|309.84|309.64|6
1646383630000|2022-03-04 08:47:10|309.89||309.89||309.89||309.89||4
1646383640000|2022-03-04 08:47:20||309.69||309.69||309.69||309.69|0
1646383650000|2022-03-04 08:47:30|309.94|309.74|309.99|309.79|309.99|309.79|309.94|309.74|2
1646383660000|2022-03-04 08:47:40|309.89|309.84|309.89|309.69|309.94|309.84|309.89|309.69|23
1646383670000|2022-03-04 08:47:50|309.94|309.74|309.99|309.74|309.99|309.74|309.94|309.74|5
1646383680000|2022-03-04 08:48:00|309.94|309.79|309.99|309.79|309.99|309.79|309.94|309.79|1
1646383690000|2022-03-04 08:48:10|309.94|309.74|309.89|309.74|309.99|309.74|309.89|309.69|9
1646383710000|2022-03-04 08:48:30||309.69||309.69||309.69||309.69|18
1646383720000|2022-03-04 08:48:40|309.94|309.74|309.94|309.74|309.94|309.74|309.94|309.74|10
1646383760000|2022-03-04 08:49:20|||||||||1
1646383770000|2022-03-04 08:49:30|309.89|309.59|309.79|309.54|309.89|309.59|309.74|309.54|23
1646383780000|2022-03-04 08:49:40|309.89|309.64|309.84|309.59|309.89|309.64|309.84|309.54|9
1646383790000|2022-03-04 08:49:50|309.89|309.69|309.94|309.74|309.94|309.74|309.84|309.69|3
1646383800000|2022-03-04 08:50:00|309.89|309.69|309.79|309.49|309.89|309.69|309.74|309.49|17
1646383810000|2022-03-04 08:50:10|309.64|309.54|309.74|309.49|309.79|309.54|309.64|309.49|26
1646383820000|2022-03-04 08:50:20|309.64|309.44|309.64|309.44|309.64|309.44|309.64|309.39|32
1646383830000|2022-03-04 08:50:30|309.59|309.39|309.59|309.34|309.64|309.39|309.49|309.24|80
1646383840000|2022-03-04 08:50:40|309.54|309.29|309.54|309.29|309.54|309.39|309.54|309.29|27
1646383850000|2022-03-04 08:50:50|309.49|309.24|309.44|309.19|309.49|309.29|309.44|309.19|27
1646383860000|2022-03-04 08:51:00|309.39|309.24|309.39|309.24|309.39|309.24|309.34|309.14|32
1646383870000|2022-03-04 08:51:10|309.34|309.19|309.34|309.14|309.34|309.24|309.34|309.14|25
1646383880000|2022-03-04 08:51:20|309.29|309.09|309.29|309.14|309.29|309.19|309.29|309.09|11
1646383890000|2022-03-04 08:51:30|309.34|309.19|309.34|309.14|309.34|309.19|309.34|309.14|23
1646383900000|2022-03-04 08:51:40|309.29|309.19|309.24|309.04|309.34|309.19|309.24|309.04|21
1646383910000|2022-03-04 08:51:50|309.14|309.09|309.19|309.04|309.19|309.09|309.14|308.84|38
1646383920000|2022-03-04 08:52:00|309.14|308.99|309.19|309.04|309.24|309.04|309.14|308.99|17
1646383930000|2022-03-04 08:52:10|309.24|309.09|309.24|309.04|309.24|309.09|309.19|309.04|17
1646383940000|2022-03-04 08:52:20|309.19|309.09|309.24|309.09|309.24|309.09|309.19|309.09|7
1646383950000|2022-03-04 08:52:30|309.19|309.04|309.14|308.99|309.19|309.09|309.14|308.94|15
1646383960000|2022-03-04 08:52:40|309.19|309.09|309.24|309.04|309.24|309.09|309.19|309.04|14
1646383970000|2022-03-04 08:52:50|309.19|309.09|309.19|309.04|309.24|309.09|309.19|309.04|7
1646383980000|2022-03-04 08:53:00|309.24|308.99|309.24|309.04|309.24|309.04|309.24|308.99|19
1646383990000|2022-03-04 08:53:10|309.19|309.09|309.24|309.04|309.24|309.09|309.19|309.04|4
1646384000000|2022-03-04 08:53:20|309.19|309.09|309.24|309.04|309.24|309.09|309.19|309.04|15
1646384010000|2022-03-04 08:53:30||309.09||309.04||309.09||309.04|3
1646384020000|2022-03-04 08:53:40|309.19|309.09|309.24|309.04|309.24|309.09|309.19|309.04|11
1646384030000|2022-03-04 08:53:50|309.19|308.99|309.19|308.99|309.19|308.99|309.19|308.99|19
1646384040000|2022-03-04 08:54:00|309.14||309.19||309.19||309.14||10
1646384050000|2022-03-04 08:54:10||309.04||309.04||309.04||308.99|7
1646384060000|2022-03-04 08:54:20|309.14|308.99|309.19|308.99|309.19|309.04|309.14|308.99|17
1646384070000|2022-03-04 08:54:30|309.24|309.04|309.49|309.24|309.49|309.24|309.24|308.99|66
1646384080000|2022-03-04 08:54:40|309.54|309.29|309.54|309.29|309.74|309.49|309.54|309.29|23
1646384090000|2022-03-04 08:54:50|309.59||309.54||309.59||309.44||4
1646384100000|2022-03-04 08:55:00|309.49|309.34|309.49|309.24|309.49|309.34|309.49|309.24|11
1646384110000|2022-03-04 08:55:10|309.44|309.29|309.44|309.29|309.44|309.34|309.44|309.29|3
1646384120000|2022-03-04 08:55:20|309.49|309.34|309.49|309.29|309.49|309.34|309.49|309.29|16
1646384130000|2022-03-04 08:55:30||309.34||309.29||309.34||309.29|5
1646384140000|2022-03-04 08:55:40|309.44|309.24|309.39|309.24|309.44|309.29|309.39|309.24|15
1646384150000|2022-03-04 08:55:50|309.44|309.29|309.44|309.24|309.49|309.29|309.44|309.24|16
1646384160000|2022-03-04 08:56:00|309.49|309.29|309.44|309.24|309.49|309.29|309.44|309.24|11
1646384170000|2022-03-04 08:56:10|309.29|309.09|309.34|309.19|309.39|309.19|309.24|309.09|43
1646384180000|2022-03-04 08:56:20|309.39|309.14|309.34|309.19|309.39|309.19|309.29|309.14|17
1646384190000|2022-03-04 08:56:30|309.29|309.14|309.34|309.19|309.34|309.19|309.29|309.14|14
1646384200000|2022-03-04 08:56:40|309.39|309.14|309.44|309.24|309.44|309.24|309.39|309.14|24
1646384210000|2022-03-04 08:56:50||309.29||309.24||309.29||309.24|4
1646384220000|2022-03-04 08:57:00|309.54|309.29|309.34|309.19|309.54|309.34|309.34|309.14|35
1646384230000|2022-03-04 08:57:10|309.39|309.24|309.44|309.24|309.44|309.24|309.39|309.24|14
1646384240000|2022-03-04 08:57:20|309.39|309.29|309.39|309.19|309.39|309.29|309.39|309.19|5
1646384250000|2022-03-04 08:57:30|309.44|309.24|309.34|309.19|309.44|309.24|309.34|309.19|19
1646384260000|2022-03-04 08:57:40|309.39|309.14|309.39|309.19|309.39|309.19|309.34|309.14|10
1646384270000|2022-03-04 08:57:50|309.54|309.24|309.54|309.29|309.54|309.34|309.54|309.24|9
1646384280000|2022-03-04 08:58:00|309.44|309.14|309.19|309.04|309.44|309.19|309.19|309.04|38
1646384290000|2022-03-04 08:58:10|309.14|308.99|309.14|308.99|309.19|309.04|309.14|308.99|42
1646384300000|2022-03-04 08:58:20|309.19|308.94|309.09|308.89|309.19|308.99|309.09|308.89|63
1646384310000|2022-03-04 08:58:30|309.04|308.94|309.04|308.89|309.09|308.94|308.99|308.79|47
1646384320000|2022-03-04 08:58:40|309.14|308.94|309.09|308.84|309.14|308.94|309.04|308.84|36
1646384330000|2022-03-04 08:58:50|309.04|308.89|309.04|308.84|309.09|308.89|308.94|308.74|52
1646384340000|2022-03-04 08:59:00|308.99|308.89|308.89|308.69|308.99|308.89|308.84|308.64|57
1646384350000|2022-03-04 08:59:10|308.84|308.59|309.04|308.79|309.09|308.89|308.74|308.59|69
1646384360000|2022-03-04 08:59:20|308.99|308.74|308.84|308.64|308.99|308.79|308.79|308.64|48
1646384370000|2022-03-04 08:59:30|308.79|308.69|308.84|308.59|308.84|308.69|308.74|308.44|47
1646384380000|2022-03-04 08:59:40|308.79|308.64|308.89|308.64|308.89|308.64|308.74|308.59|53
1646384390000|2022-03-04 08:59:50|308.84|308.59|308.69|308.44|308.89|308.64|308.69|308.44|47
1646384400000|2022-03-04 09:00:00|308.74|308.54|308.79|308.49|308.84|308.69|308.64|308.44|51
1646384410000|2022-03-04 09:00:10|308.74|308.44|308.79|308.49|308.84|308.54|308.64|308.39|39
1646384420000|2022-03-04 09:00:20|308.74|308.59|308.84|308.59|308.84|308.59|308.74|308.59|25
1646384430000|2022-03-04 09:00:30|308.89|308.64|309.19|308.94|309.19|308.94|308.89|308.64|38
1646384440000|2022-03-04 09:00:40|309.34|309.19|309.19|308.94|309.34|309.19|309.19|308.89|26
1646384450000|2022-03-04 09:00:50|309.24|308.99|309.19|308.94|309.24|308.99|309.19|308.94|9
1646384460000|2022-03-04 09:01:00|309.09|308.99|309.14|308.89|309.14|308.99|309.09|308.79|25
1646384470000|2022-03-04 09:01:10|309.04|308.94|309.14|308.89|309.14|308.94|309.04|308.89|7
1646384480000|2022-03-04 09:01:20|309.24|308.94|309.44|309.19|309.44|309.19|309.24|308.94|13
1646384490000|2022-03-04 09:01:30|309.39|309.24|309.39|309.24|309.49|309.29|309.34|309.19|16
1646384500000|2022-03-04 09:01:40|309.49|309.29|309.44|309.24|309.49|309.34|309.44|309.19|16
1646384510000|2022-03-04 09:01:50|309.34|309.19|309.29|308.99|309.34|309.19|309.29|308.99|16
1646384520000|2022-03-04 09:02:00|309.19|309.09|309.29|309.04|309.29|309.14|309.19|308.99|20
1646384530000|2022-03-04 09:02:10|309.44|309.09|309.29|309.09|309.44|309.24|309.29|308.99|13
1646384540000|2022-03-04 09:02:20|309.34|309.14|309.39|309.14|309.49|309.19|309.34|309.14|12
1646384550000|2022-03-04 09:02:30|309.34|309.09|309.34|309.09|309.34|309.09|309.24|309.09|6
1646384560000|2022-03-04 09:02:40||309.14||309.09||309.14||309.09|10
1646384570000|2022-03-04 09:02:50||309.14||309.14||309.14||309.14|7
1646384580000|2022-03-04 09:03:00||309.09||309.09||309.09||309.09|7
1646384590000|2022-03-04 09:03:10|309.29|309.04|309.29|309.04|309.29|309.04|309.19|308.94|26
1646384600000|2022-03-04 09:03:20||309.09||309.09||309.09||309.09|7
1646384610000|2022-03-04 09:03:30|309.19|309.04|309.29|308.99|309.29|309.04|309.19|308.99|8
1646384620000|2022-03-04 09:03:40|309.24|309.04|309.19|308.89|309.24|309.04|309.19|308.89|10
1646384630000|2022-03-04 09:03:50|309.29|309.04|309.14|308.89|309.29|309.04|309.04|308.89|18
1646384640000|2022-03-04 09:04:00|309.09|308.94|309.09|308.84|309.09|308.94|309.09|308.84|13
1646384650000|2022-03-04 09:04:10|308.89|308.64|308.89|308.64|308.94|308.74|308.74|308.54|39
1646384660000|2022-03-04 09:04:20|308.84|308.69|308.79|308.64|308.84|308.69|308.79|308.54|25
1646384670000|2022-03-04 09:04:30|308.84|308.54|308.74|308.49|308.84|308.54|308.74|308.49|26
1646384680000|2022-03-04 09:04:40|308.84|308.59|308.74|308.49|308.84|308.64|308.74|308.49|36
1646384690000|2022-03-04 09:04:50|308.69|308.44|308.34|308.04|308.69|308.44|308.34|308.04|56
1646384700000|2022-03-04 09:05:00|308.39|307.99|308.99|308.79|309.09|308.79|308.39|307.99|71
1646384710000|2022-03-04 09:05:10|309.14|308.89|309.19|308.94|309.19|308.94|309.14|308.84|13
1646384720000|2022-03-04 09:05:20|309.14|308.99|308.94|308.74|309.14|308.99|308.94|308.74|20
1646384730000|2022-03-04 09:05:30|309.04|308.79|309.09|308.84|309.09|308.84|309.04|308.79|11
1646384740000|2022-03-04 09:05:40|309.19|308.89|309.19|308.94|309.19|308.94|309.09|308.89|18
1646384750000|2022-03-04 09:05:50|309.24|309.04|309.14|308.99|309.24|309.04|309.14|308.94|26
1646384760000|2022-03-04 09:06:00|309.19|308.94|309.09|308.84|309.19|308.99|309.09|308.84|21
1646384770000|2022-03-04 09:06:10|309.14|308.89|309.19|308.89|309.19|308.89|309.14|308.89|0
1646384780000|2022-03-04 09:06:20|309.09|308.94|309.14|308.94|309.14|308.99|309.09|308.94|3
1646384790000|2022-03-04 09:06:30|309.19|308.99|309.34|309.19|309.34|309.19|309.19|308.99|8
1646384800000|2022-03-04 09:06:40|309.29|309.14|309.14|308.99|309.29|309.14|309.14|308.84|16
1646384810000|2022-03-04 09:06:50|309.19|308.89|309.09|308.89|309.19|308.89|309.09|308.89|1
1646384820000|2022-03-04 09:07:00|309.14|308.99|309.14|308.89|309.14|308.99|309.14|308.89|4
1646384830000|2022-03-04 09:07:10|309.09|308.94|308.94|308.79|309.09|308.94|308.94|308.69|21
1646384840000|2022-03-04 09:07:20|308.99|308.69|308.89|308.69|308.99|308.69|308.89|308.69|8
1646384850000|2022-03-04 09:07:30|308.84|308.59|308.84|308.69|308.84|308.69|308.84|308.59|6
1646384860000|2022-03-04 09:07:40|308.89|308.64|308.84|308.64|308.89|308.64|308.84|308.64|9
1646384870000|2022-03-04 09:07:50|308.79|308.59|308.84|308.59|308.84|308.59|308.79|308.59|2
1646384880000|2022-03-04 09:08:00||308.64||308.64||308.64||308.64|7
1646384890000|2022-03-04 09:08:10|308.89|308.69|308.84|308.69|308.94|308.74|308.84|308.64|56
1646384900000|2022-03-04 09:08:20|308.89|308.74|308.89|308.74|308.94|308.79|308.84|308.74|26
1646384910000|2022-03-04 09:08:30|||||||||6
1646384920000|2022-03-04 09:08:40|308.84|308.69|308.84|308.69|308.89|308.74|308.84|308.69|16
1646384930000|2022-03-04 09:08:50|308.79|308.64|308.74|308.59|308.84|308.64|308.74|308.59|23
1646384940000|2022-03-04 09:09:00|308.84|308.64|308.84|308.64|308.84|308.64|308.74|308.59|8
1646384950000|2022-03-04 09:09:10|308.79||308.79||308.79||308.79||1
1646384960000|2022-03-04 09:09:20|||||||||3
1646384970000|2022-03-04 09:09:30|||||||||1
1646384980000|2022-03-04 09:09:40|308.84||308.79||308.84||308.79||7
1646384990000|2022-03-04 09:09:50|308.84||308.79||308.84||308.79||12
1646385000000|2022-03-04 09:10:00|308.74|308.54|308.69|308.49|308.84|308.54|308.69|308.44|44
1646385010000|2022-03-04 09:10:10|308.59|308.44|308.69|308.49|308.69|308.49|308.59|308.44|15
1646385020000|2022-03-04 09:10:20|308.74|308.54|308.79|308.59|308.79|308.59|308.69|308.54|7
1646385030000|2022-03-04 09:10:30|308.84|308.49|308.79|308.49|308.84|308.69|308.79|308.49|9
1646385040000|2022-03-04 09:10:40|308.74|308.54|308.74|308.49|308.74|308.54|308.74|308.49|3
1646385050000|2022-03-04 09:10:50||308.54||308.54||308.54||308.54|0
1646385060000|2022-03-04 09:11:00||308.59||308.59||308.59||308.59|0
1646385070000|2022-03-04 09:11:10|308.69|308.54|308.69|308.39|308.69|308.54|308.69|308.39|6
1646385080000|2022-03-04 09:11:20|308.64|308.49|308.64|308.44|308.64|308.49|308.64|308.39|3
1646385090000|2022-03-04 09:11:30||308.39||308.39||308.49||308.39|2
1646385100000|2022-03-04 09:11:40|308.69|308.44|308.64|308.39|308.69|308.44|308.64|308.39|6
1646385130000|2022-03-04 09:12:10||308.49||308.44||308.49||308.39|3
1646385140000|2022-03-04 09:12:20||308.39||308.44||308.49||308.39|9
1646385160000|2022-03-04 09:12:40|308.69|308.49|308.69|308.49|308.69|308.49|308.69|308.49|1
1646385180000|2022-03-04 09:13:00|308.64|308.54|308.59|308.39|308.64|308.54|308.59|308.39|6
1646385190000|2022-03-04 09:13:10|||||||||1
1646385200000|2022-03-04 09:13:20|308.64|308.49|308.64|308.39|308.64|308.49|308.64|308.39|7
1646385220000|2022-03-04 09:13:40||308.44||308.44||308.44||308.39|6
1646385230000|2022-03-04 09:13:50||308.39||308.39||308.39||308.39|0
1646385250000|2022-03-04 09:14:10||308.44||308.44||308.44||308.44|1
1646385260000|2022-03-04 09:14:20||308.49||308.44||308.49||308.44|0
1646385270000|2022-03-04 09:14:30|308.79|308.54|308.79|308.59|308.79|308.59|308.79|308.54|4
1646385280000|2022-03-04 09:14:40||308.64||308.54||308.64||308.54|4
1646385290000|2022-03-04 09:14:50|308.74|308.64|308.79|308.54|308.79|308.64|308.74|308.54|8
1646385300000|2022-03-04 09:15:00|308.74|308.39|308.74|308.54|308.74|308.54|308.74|308.39|7
1646385310000|2022-03-04 09:15:10|308.69|308.59|308.79|308.54|308.79|308.59|308.69|308.44|3
1646385320000|2022-03-04 09:15:20|308.74|308.49|308.69|308.54|308.74|308.59|308.69|308.49|1
1646385330000|2022-03-04 09:15:30||308.49||308.54||308.54||308.44|9
1646385340000|2022-03-04 09:15:40||308.39||308.49||308.49||308.39|9
1646385350000|2022-03-04 09:15:50|308.59|308.44|308.64|308.44|308.64|308.44|308.59|308.44|7
1646385360000|2022-03-04 09:16:00|||||||||2
1646385370000|2022-03-04 09:16:10|308.69|308.49|308.69|308.44|308.69|308.49|308.69|308.44|4
1646385380000|2022-03-04 09:16:20|||||||||3
1646385390000|2022-03-04 09:16:30||308.54||308.44||308.54||308.44|2
1646385400000|2022-03-04 09:16:40|308.64|308.49|308.64|308.49|308.64|308.54|308.64|308.49|3
1646385410000|2022-03-04 09:16:50|308.74|308.54|308.74|308.49|308.74|308.54|308.74|308.49|8
1646385420000|2022-03-04 09:17:00|308.69|308.59|308.69|308.54|308.69|308.59|308.69|308.49|3
1646385430000|2022-03-04 09:17:10||308.49||308.44||308.54||308.44|2
1646385450000|2022-03-04 09:17:30||308.54||308.44||308.54||308.44|2
1646385470000|2022-03-04 09:17:50||308.54||308.44||308.54||308.44|1
1646385480000|2022-03-04 09:18:00||308.54||308.44||308.54||308.44|4
1646385500000|2022-03-04 09:18:20|308.64|308.49|308.49|308.29|308.64|308.49|308.49|308.29|10
1646385510000|2022-03-04 09:18:30|308.44|308.24|308.29|308.09|308.44|308.24|308.29|307.94|25
1646385520000|2022-03-04 09:18:40|308.44|308.14|308.34|308.14|308.44|308.19|308.34|308.14|8
1646385530000|2022-03-04 09:18:50|308.24|308.09|308.24|308.09|308.24|308.09|308.24|308.04|9
1646385540000|2022-03-04 09:19:00|308.19|308.04|308.24|308.04|308.24|308.04|308.19|308.04|19
1646385550000|2022-03-04 09:19:10|308.19|308.09|308.39|308.14|308.39|308.14|308.19|308.09|29
1646385560000|2022-03-04 09:19:20|308.44|308.19|308.49|308.19|308.49|308.29|308.39|308.19|12
1646385570000|2022-03-04 09:19:30|308.39|308.14|308.34|308.14|308.39|308.14|308.34|308.14|1
1646385580000|2022-03-04 09:19:40|308.29|308.19|308.24|308.04|308.29|308.19|308.24|307.99|19
1646385590000|2022-03-04 09:19:50|308.19|307.99|308.24|307.99|308.24|308.04|308.19|307.99|13
1646385600000|2022-03-04 09:20:00|308.54|307.94|308.54|307.94|308.54|307.94|308.44|307.84|0
1646385610000|2022-03-04 09:20:10|308.44|307.84|308.34|307.74|308.44|307.84|308.34|307.74|0
1646385620000|2022-03-04 09:20:20|308.24|307.64|308.24|307.64|308.34|307.74|308.24|307.64|0
1646385630000|2022-03-04 09:20:30|308.34|307.74|308.24|307.64|308.34|307.74|308.24|307.64|0
1646385640000|2022-03-04 09:20:40|308.14|307.54|308.24|307.64|308.24|307.64|308.14|307.54|0
1646385650000|2022-03-04 09:20:50|308.14|307.54|308.24|307.64|308.24|307.64|308.14|307.54|0
1646385670000|2022-03-04 09:21:10|308.14|307.54|308.24|307.64|308.24|307.64|308.14|307.54|0
1646385680000|2022-03-04 09:21:20|308.14|307.54|308.14|307.54|308.14|307.54|308.14|307.54|0
1646385690000|2022-03-04 09:21:30|308.04|307.44|307.54|306.94|308.14|307.54|307.54|306.94|0
1646385700000|2022-03-04 09:21:40|307.44|306.84|307.54|306.94|307.54|306.94|307.44|306.84|0
1646385710000|2022-03-04 09:21:50|307.44|306.84|307.54|306.94|307.54|306.94|307.44|306.84|0
1646385740000|2022-03-04 09:22:20|307.64|307.04|307.64|307.04|307.64|307.04|307.54|306.94|0
1646385750000|2022-03-04 09:22:30|307.54|306.94|307.64|307.04|307.64|307.04|307.54|306.94|0
1646385760000|2022-03-04 09:22:40|307.54|306.94|307.44|306.84|307.64|307.04|307.44|306.84|0
1646385770000|2022-03-04 09:22:50|307.34|306.74|307.44|306.84|307.44|306.84|307.34|306.74|0
1646385780000|2022-03-04 09:23:00|307.34|306.74|307.24|306.64|307.44|306.84|307.24|306.64|0
1646385790000|2022-03-04 09:23:10|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1646385800000|2022-03-04 09:23:20|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1646385810000|2022-03-04 09:23:30|307.24|306.64|307.14|306.54|307.24|306.64|307.14|306.54|0
1646385820000|2022-03-04 09:23:40|307.24|306.64|307.14|306.54|307.24|306.64|307.14|306.54|0
1646385840000|2022-03-04 09:24:00|307.24|306.64|307.14|306.54|307.24|306.64|307.14|306.54|0
1646385850000|2022-03-04 09:24:10|307.04|306.44|307.04|306.44|307.14|306.54|307.04|306.44|0
1646385860000|2022-03-04 09:24:20|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1646385870000|2022-03-04 09:24:30|307.24|306.64|307.24|306.64|307.24|306.64|307.24|306.64|0
1646385880000|2022-03-04 09:24:40|307.34|306.74|307.34|306.74|307.34|306.74|307.34|306.74|0
1646385890000|2022-03-04 09:24:50|307.24|306.64|307.34|306.74|307.34|306.74|307.24|306.64|0
1646385900000|2022-03-04 09:25:00|307.24|306.64|307.34|306.74|307.34|306.74|307.24|306.64|28
1646385920000|2022-03-04 09:25:20|307.24|306.64|307.24|306.64|307.34|306.74|307.24|306.64|0
1646385930000|2022-03-04 09:25:30|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1646385960000|2022-03-04 09:26:00|307.04|306.44|306.94|306.34|307.04|306.44|306.94|306.34|0
1646385970000|2022-03-04 09:26:10|307.04|306.44|307.04|306.44|307.04|306.44|307.04|306.44|0
1646385980000|2022-03-04 09:26:20|306.94|306.34|306.94|306.34|306.94|306.34|306.94|306.34|0
1646385990000|2022-03-04 09:26:30|307.04|306.44|307.14|306.54|307.14|306.54|307.04|306.44|0
1646386000000|2022-03-04 09:26:40|307.04|306.44|307.14|306.54|307.14|306.54|307.04|306.44|0
1646386020000|2022-03-04 09:27:00|307.24|306.64|307.24|306.64|307.24|306.64|307.14|306.54|0
1646386040000|2022-03-04 09:27:20|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1646386060000|2022-03-04 09:27:40|307.24|306.64|307.24|306.64|307.24|306.64|307.24|306.64|0
1646386070000|2022-03-04 09:27:50|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1646386080000|2022-03-04 09:28:00|307.24|306.64|307.24|306.64|307.34|306.74|307.24|306.64|0
1646386100000|2022-03-04 09:28:20|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1646386110000|2022-03-04 09:28:30|307.24|306.64|307.24|306.64|307.24|306.64|307.14|306.54|0
1646386120000|2022-03-04 09:28:40|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1646386130000|2022-03-04 09:28:50|307.24|306.64|307.04|306.44|307.24|306.64|307.04|306.44|0
1646386140000|2022-03-04 09:29:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1646386150000|2022-03-04 09:29:10|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1646386160000|2022-03-04 09:29:20|307.34|306.74|307.34|306.74|307.34|306.74|307.34|306.74|0
1646386170000|2022-03-04 09:29:30|307.44|306.84|307.44|306.84|307.44|306.84|307.44|306.84|0
1646386180000|2022-03-04 09:29:40|307.54|306.94|307.44|306.84|307.54|306.94|307.44|306.84|0
1646386190000|2022-03-04 09:29:50|307.54|306.94|307.54|306.94|307.54|306.94|307.54|306.94|0
1646386200000|2022-03-04 09:30:00|307.44|306.84|307.44|306.84|307.54|306.94|307.44|306.84|0
1646386230000|2022-03-04 09:30:30|307.54|306.94|307.54|306.94|307.54|306.94|307.54|306.94|0
1646386240000|2022-03-04 09:30:40|307.64|307.04|307.64|307.04|307.64|307.04|307.54|306.94|0
1646386250000|2022-03-04 09:30:50|307.54|306.94|307.74|307.14|307.74|307.14|307.54|306.94|0
1646386260000|2022-03-04 09:31:00|307.64|307.04|307.64|307.04|307.64|307.04|307.64|307.04|0
1646386270000|2022-03-04 09:31:10|307.54|306.94|307.54|306.94|307.64|307.04|307.54|306.94|0
1646386290000|2022-03-04 09:31:30|307.64|307.04|307.54|306.94|307.64|307.04|307.54|306.94|0
1646386310000|2022-03-04 09:31:50|307.64|307.04|307.64|307.04|307.64|307.04|307.64|307.04|0
1646386320000|2022-03-04 09:32:00|307.54|306.94|307.64|307.04|307.64|307.04|307.54|306.94|0
1646386330000|2022-03-04 09:32:10|307.54|306.94|307.54|306.94|307.64|307.04|307.54|306.94|0
1646386340000|2022-03-04 09:32:20|307.64|307.04|307.54|306.94|307.64|307.04|307.54|306.94|0
1646386350000|2022-03-04 09:32:30|307.64|307.04|307.74|307.14|307.74|307.14|307.64|307.04|0
1646386360000|2022-03-04 09:32:40|307.84|307.24|307.84|307.24|307.84|307.24|307.84|307.24|0
1646386370000|2022-03-04 09:32:50|307.74|307.14|307.84|307.24|307.84|307.24|307.74|307.14|0
1646386390000|2022-03-04 09:33:10|307.94|307.34|307.94|307.34|307.94|307.34|307.94|307.34|0
1646386400000|2022-03-04 09:33:20|307.84|307.24|307.94|307.34|307.94|307.34|307.84|307.24|0
1646386410000|2022-03-04 09:33:30|307.84|307.24|307.84|307.24|307.94|307.34|307.84|307.24|0
1646386420000|2022-03-04 09:33:40|307.94|307.34|307.84|307.24|307.94|307.34|307.84|307.24|0
1646386430000|2022-03-04 09:33:50|307.74|307.14|307.74|307.14|307.84|307.24|307.74|307.14|0
1646386440000|2022-03-04 09:34:00|307.84|307.24|307.84|307.24|307.84|307.24|307.84|307.24|0
1646386450000|2022-03-04 09:34:10|307.74|307.14|307.84|307.24|307.84|307.24|307.74|307.14|0
1646386460000|2022-03-04 09:34:20|307.74|307.14|307.74|307.14|307.84|307.24|307.74|307.14|0
1646386470000|2022-03-04 09:34:30|307.64|307.04|307.74|307.14|307.74|307.14|307.64|307.04|0
1646386480000|2022-03-04 09:34:40|307.64|307.04|307.64|307.04|307.74|307.14|307.64|307.04|0
1646386500000|2022-03-04 09:35:00|307.74|307.14|307.64|307.04|307.74|307.14|307.64|307.04|0
1646386510000|2022-03-04 09:35:10|307.54|306.94|307.54|306.94|307.54|306.94|307.54|306.94|0
1646386520000|2022-03-04 09:35:20|307.64|307.04|307.54|306.94|307.64|307.04|307.54|306.94|0
1646386530000|2022-03-04 09:35:30|307.64|307.04|307.64|307.04|307.64|307.04|307.64|307.04|0
1646386560000|2022-03-04 09:36:00|307.84|307.24|307.64|307.04|307.84|307.24|307.64|307.04|0
1646386570000|2022-03-04 09:36:10|307.54|306.94|307.64|307.04|307.64|307.04|307.54|306.94|0
1646386600000|2022-03-04 09:36:40|307.74|307.14|307.74|307.14|307.74|307.14|307.64|307.04|0
1646386610000|2022-03-04 09:36:50|307.64|307.04|307.64|307.04|307.74|307.14|307.64|307.04|0
1646386620000|2022-03-04 09:37:00|307.74|307.14|307.64|307.04|307.74|307.14|307.64|307.04|0
1646386640000|2022-03-04 09:37:20|307.54|306.94|307.54|306.94|307.54|306.94|307.54|306.94|0
1646386680000|2022-03-04 09:38:00|307.44|306.84|307.54|306.94|307.54|306.94|307.44|306.84|0
1646386690000|2022-03-04 09:38:10|307.44|306.84|307.44|306.84|307.44|306.84|307.44|306.84|0
1646386700000|2022-03-04 09:38:20|307.34|306.74|307.34|306.74|307.34|306.74|307.34|306.74|0
1646386710000|2022-03-04 09:38:30|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1646386730000|2022-03-04 09:38:50|307.24|306.64|307.34|306.74|307.34|306.74|307.24|306.64|0
1646386760000|2022-03-04 09:39:20|307.24|306.64|307.34|306.74|307.34|306.74|307.24|306.64|0
1646386770000|2022-03-04 09:39:30|307.24|306.64|307.24|306.64|307.34|306.74|307.24|306.64|0
1646386780000|2022-03-04 09:39:40|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1646386790000|2022-03-04 09:39:50|307.14|306.54|307.04|306.44|307.14|306.54|307.04|306.44|0
1646386800000|2022-03-04 09:40:00|306.94|306.34|306.94|306.34|307.04|306.44|306.94|306.34|0
1646386810000|2022-03-04 09:40:10|307.04|306.44|306.94|306.34|307.04|306.44|306.94|306.34|0
1646386820000|2022-03-04 09:40:20|307.04|306.44|306.94|306.34|307.04|306.44|306.94|306.34|0
1646386830000|2022-03-04 09:40:30|306.84|306.24|306.84|306.24|306.84|306.24|306.84|306.24|0
1646386850000|2022-03-04 09:40:50|306.94|306.34|306.84|306.24|306.94|306.34|306.84|306.24|0
1646386860000|2022-03-04 09:41:00|306.94|306.34|306.94|306.34|306.94|306.34|306.84|306.24|0
1646386880000|2022-03-04 09:41:20|306.84|306.24|306.84|306.24|306.84|306.24|306.84|306.24|0
1646386900000|2022-03-04 09:41:40|306.94|306.34|306.94|306.34|306.94|306.34|306.94|306.34|0
1646386910000|2022-03-04 09:41:50|306.84|306.24|306.84|306.24|306.94|306.34|306.84|306.24|0
1646386920000|2022-03-04 09:42:00|306.94|306.34|307.04|306.44|307.04|306.44|306.94|306.34|0
1646386930000|2022-03-04 09:42:10|306.94|306.34|306.94|306.34|307.04|306.44|306.94|306.34|0
1646386940000|2022-03-04 09:42:20|307.04|306.44|307.04|306.44|307.04|306.44|307.04|306.44|0
1646386950000|2022-03-04 09:42:30|307.14|306.54|307.14|306.54|307.14|306.54|307.04|306.44|0
1646386960000|2022-03-04 09:42:40|307.24|306.64|307.24|306.64|307.24|306.64|307.24|306.64|0
1646386970000|2022-03-04 09:42:50|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1646386990000|2022-03-04 09:43:10|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1646387000000|2022-03-04 09:43:20|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1646387010000|2022-03-04 09:43:30|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1646387020000|2022-03-04 09:43:40|307.24|306.64|307.24|306.64|307.34|306.74|307.24|306.64|0
1646387030000|2022-03-04 09:43:50|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1646387040000|2022-03-04 09:44:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1646387050000|2022-03-04 09:44:10|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1646387060000|2022-03-04 09:44:20|307.24|306.64|307.24|306.64|307.34|306.74|307.24|306.64|0
1646387070000|2022-03-04 09:44:30|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1646387080000|2022-03-04 09:44:40|307.24|306.64|307.24|306.64|307.34|306.74|307.24|306.64|0
1646387090000|2022-03-04 09:44:50|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1646387100000|2022-03-04 09:45:00|307.24|306.64|307.34|306.74|307.34|306.74|307.24|306.64|0
1646387130000|2022-03-04 09:45:30|307.44|306.84|307.44|306.84|307.44|306.84|307.34|306.74|0
1646387140000|2022-03-04 09:45:40|307.34|306.74|307.34|306.74|307.34|306.74|307.34|306.74|0
1646387150000|2022-03-04 09:45:50|307.44|306.84|307.44|306.84|307.44|306.84|307.44|306.84|0
1646387160000|2022-03-04 09:46:00|307.54|306.94|307.54|306.94|307.54|306.94|307.54|306.94|0
1646387170000|2022-03-04 09:46:10|307.44|306.84|307.44|306.84|307.54|306.94|307.44|306.84|0
1646387190000|2022-03-04 09:46:30|307.54|306.94|307.54|306.94|307.54|306.94|307.44|306.84|0
1646387210000|2022-03-04 09:46:50|307.44|306.84|307.44|306.84|307.44|306.84|307.44|306.84|0
1646387230000|2022-03-04 09:47:10|307.34|306.74|307.34|306.74|307.44|306.84|307.34|306.74|0
1646387260000|2022-03-04 09:47:40|307.44|306.84|307.44|306.84|307.44|306.84|307.44|306.84|0
1646387300000|2022-03-04 09:48:20|307.34|306.74|307.34|306.74|307.34|306.74|307.34|306.74|0
1646387310000|2022-03-04 09:48:30|307.44|306.84|307.44|306.84|307.44|306.84|307.34|306.74|0
1646387340000|2022-03-04 09:49:00|307.34|306.74|307.44|306.84|307.44|306.84|307.34|306.74|0
1646387350000|2022-03-04 09:49:10|307.34|306.74|307.34|306.74|307.44|306.84|307.34|306.74|0
1646387360000|2022-03-04 09:49:20|307.24|306.64|307.24|306.64|307.24|306.64|307.24|306.64|0
1646387370000|2022-03-04 09:49:30|307.34|306.74|307.34|306.74|307.34|306.74|307.34|306.74|0
1646387380000|2022-03-04 09:49:40|307.24|306.64|307.34|306.74|307.34|306.74|307.24|306.64|0
1646387390000|2022-03-04 09:49:50|307.24|306.64|307.24|306.64|307.34|306.74|307.24|306.64|0
1646387400000|2022-03-04 09:50:00|307.79|307.44|307.74|307.54|307.79|307.54|307.69|307.44|2
1646387410000|2022-03-04 09:50:10|307.99|307.49|307.64|307.44|307.99|307.59|307.64|307.44|13
1646387420000|2022-03-04 09:50:20|307.59|307.24|307.84|307.39|307.84|307.39|307.59|307.24|14
1646387430000|2022-03-04 09:50:30|307.79|307.44|307.79|307.44|307.79|307.49|307.79|307.44|2
1646387440000|2022-03-04 09:50:40|307.64|307.49|307.79|307.49|307.79|307.49|307.64|307.49|2
1646387450000|2022-03-04 09:50:50|307.89||307.89||307.89||307.89||3
1646387460000|2022-03-04 09:51:00|307.99|307.69|307.84|307.64|307.99|307.69|307.74|307.49|18
1646387470000|2022-03-04 09:51:10|307.89|307.59|308.04|307.59|308.04|307.59|307.84|307.59|8
1646387480000|2022-03-04 09:51:20|307.99|307.64|307.99|307.69|307.99|307.69|307.99|307.64|1
1646387490000|2022-03-04 09:51:30|307.94||307.94||307.94||307.94||0
1646387520000|2022-03-04 09:52:00|307.89||307.89||307.89||307.89||0
1646387530000|2022-03-04 09:52:10|307.99|307.74|308.04|307.79|308.04|307.79|307.99|307.74|3
1646387540000|2022-03-04 09:52:20|308.09|307.74|308.09|307.79|308.09|307.79|308.09|307.74|1
1646387550000|2022-03-04 09:52:30|308.04||308.04||308.04||308.04||1
1646387560000|2022-03-04 09:52:40|308.09||308.09||308.09||308.09||0
1646387600000|2022-03-04 09:53:20|307.99||307.99||307.99||307.99||0
1646387610000|2022-03-04 09:53:30|307.94|307.74|307.84|307.64|307.94|307.74|307.84|307.64|7
1646387620000|2022-03-04 09:53:40|307.94|307.69|307.94|307.69|307.94|307.69|307.94|307.69|3
1646387640000|2022-03-04 09:54:00||307.64||307.69||307.74||307.64|14
1646387650000|2022-03-04 09:54:10||307.74||307.69||307.74||307.69|7
1646387660000|2022-03-04 09:54:20|307.84|307.64|307.84|307.59|307.84|307.64|307.84|307.59|25
1646387670000|2022-03-04 09:54:30|307.74|307.49|307.64|307.34|307.74|307.49|307.64|307.34|3
1646387680000|2022-03-04 09:54:40||307.39||307.39||307.39||307.39|0
1646387690000|2022-03-04 09:54:50|307.59|307.34|307.59|307.39|307.59|307.39|307.59|307.34|12
1646387700000|2022-03-04 09:55:00||307.44||307.39||307.44||307.39|14
1646387720000|2022-03-04 09:55:20||307.44||307.39||307.44||307.39|4
1646387730000|2022-03-04 09:55:30||307.44||307.39||307.44||307.39|0
1646387740000|2022-03-04 09:55:40|||||||||2
1646387760000|2022-03-04 09:56:00|307.69|307.44|307.59|307.39|307.69|307.44|307.59|307.39|6
1646387780000|2022-03-04 09:56:20|307.69|307.44|307.69|307.44|307.69|307.44|307.69|307.44|4
1646387790000|2022-03-04 09:56:30||307.39||307.39||307.39||307.39|1
1646387860000|2022-03-04 09:57:40|307.74|307.44|307.74|307.44|307.74|307.44|307.74|307.44|4
1646387870000|2022-03-04 09:57:50|307.79|307.49|307.94|307.59|307.94|307.59|307.79|307.49|2
1646387880000|2022-03-04 09:58:00|307.89||307.84||307.89||307.84||0
1646387890000|2022-03-04 09:58:10|307.89||307.89||307.89||307.89||0
1646387910000|2022-03-04 09:58:30|307.94||307.94||307.94||307.94||0
1646387920000|2022-03-04 09:58:40|307.89||307.94||307.94||307.89||0
1646388010000|2022-03-04 10:00:10|||||||||3
1646388020000|2022-03-04 10:00:20|307.79||307.79||307.79||307.79||0
1646388050000|2022-03-04 10:00:50|307.74|307.54|307.74|307.44|307.74|307.54|307.74|307.44|2
1646388090000|2022-03-04 10:01:30|307.64||307.64||307.64||307.64||0
1646388100000|2022-03-04 10:01:40|307.69||307.69||307.69||307.69||3
1646388130000|2022-03-04 10:02:10||307.49||307.49||307.49||307.49|0
1646388140000|2022-03-04 10:02:20|307.74||307.74||307.74||307.74||3
1646388150000|2022-03-04 10:02:30|307.79|307.54|307.79|307.54|307.79|307.54|307.79|307.54|2
1646388160000|2022-03-04 10:02:40|307.74|307.59|307.79|307.59|307.84|307.59|307.74|307.54|7
1646388170000|2022-03-04 10:02:50|307.84|307.64|307.94|307.69|307.94|307.69|307.84|307.64|5
1646388180000|2022-03-04 10:03:00|307.89|307.64|307.94|307.64|307.94|307.64|307.89|307.64|1
1646388200000|2022-03-04 10:03:20|307.99||307.99||307.99||307.99||0
1646388210000|2022-03-04 10:03:30|308.04||308.04||308.04||308.04||0
1646388230000|2022-03-04 10:03:50|308.09||308.09||308.09||308.09||0
1646388460000|2022-03-04 10:07:40||307.69||307.69||307.69||307.69|0
1646388500000|2022-03-04 10:08:20|||||||||1
1646388540000|2022-03-04 10:09:00||307.64||307.64||307.64||307.64|0
1646388600000|2022-03-04 10:10:00|307.94|307.59|307.94|307.59|307.94|307.59|307.94|307.59|0
1646388630000|2022-03-04 10:10:30||307.54||307.54||307.54||307.54|0
1646388700000|2022-03-04 10:11:40||307.59||307.59||307.59||307.59|0
1646388730000|2022-03-04 10:12:10|307.99|307.79|307.99|307.84|307.99|307.84|307.99|307.79|2
1646388740000|2022-03-04 10:12:20|308.09||308.09||308.09||308.09||2
1646388770000|2022-03-04 10:12:50|||||||||1
1646388790000|2022-03-04 10:13:10||307.79||307.79||307.79||307.79|4
1646388840000|2022-03-04 10:14:00||307.84||307.79||307.84||307.79|0
1646388970000|2022-03-04 10:16:10||307.84||307.84||307.84||307.84|0
1646389000000|2022-03-04 10:16:40||307.89||307.89||307.89||307.89|0
1646389010000|2022-03-04 10:16:50||307.94||307.89||307.94||307.89|4
1646389020000|2022-03-04 10:17:00|308.04|307.79|308.04|307.79|308.04|307.79|308.04|307.79|2
1646389040000|2022-03-04 10:17:20|308.09|307.84|308.09|307.94|308.09|307.94|308.04|307.79|13
1646389050000|2022-03-04 10:17:30|308.14|307.99|308.29|307.99|308.29|307.99|308.14|307.99|10
1646389070000|2022-03-04 10:17:50|308.39|308.04|308.34|308.04|308.39|308.14|308.34|308.04|0
1646389080000|2022-03-04 10:18:00|308.29|308.09|308.29|308.04|308.34|308.09|308.29|308.04|17
1646389090000|2022-03-04 10:18:10|308.34|308.09|308.29|308.09|308.34|308.09|308.29|308.09|21
1646389100000|2022-03-04 10:18:20|308.24||308.29||308.29||308.24||4
1646389110000|2022-03-04 10:18:30|308.24|307.99|308.19|307.99|308.24|307.99|308.19|307.99|0
1646389120000|2022-03-04 10:18:40|308.14|307.84|308.24|308.04|308.24|308.04|308.14|307.84|20
1646389130000|2022-03-04 10:18:50|308.29|308.09|308.29|308.09|308.34|308.09|308.29|308.09|5
1646389140000|2022-03-04 10:19:00|308.34||308.39||308.44||308.34||0
1646389150000|2022-03-04 10:19:10|308.44||308.44||308.44||308.44||0
1646389170000|2022-03-04 10:19:30|308.49|308.14|308.49|308.19|308.49|308.19|308.49|308.14|0
1646389180000|2022-03-04 10:19:40|308.44||308.49||308.49||308.44||0
1646389190000|2022-03-04 10:19:50|308.44|308.24|308.49|308.24|308.49|308.24|308.44|308.24|0
1646389200000|2022-03-04 10:20:00|308.44||308.49||308.49||308.44||0
1646389210000|2022-03-04 10:20:10|308.44|308.14|308.39|308.14|308.44|308.14|308.39|308.14|2
1646389230000|2022-03-04 10:20:30|308.44||308.44||308.44||308.44||0
1646389260000|2022-03-04 10:21:00|308.49|308.19|308.49|308.24|308.49|308.24|308.49|308.19|0
1646389280000|2022-03-04 10:21:20|308.54||308.54||308.54||308.54||3
1646389290000|2022-03-04 10:21:30||308.39||308.39||308.39||308.39|0
1646389300000|2022-03-04 10:21:40|308.49|308.24|308.64|308.34|308.64|308.34|308.49|308.24|3
1646389310000|2022-03-04 10:21:50|308.69|308.39|308.69|308.44|308.69|308.44|308.69|308.39|0
1646389320000|2022-03-04 10:22:00|308.64|308.49|308.64|308.49|308.64|308.49|308.64|308.49|0
1646389330000|2022-03-04 10:22:10|308.79||308.79||308.79||308.79||3
1646389360000|2022-03-04 10:22:40||308.54||308.54||308.54||308.54|0
1646389370000|2022-03-04 10:22:50|308.84||308.84||308.84||308.84||0
1646389380000|2022-03-04 10:23:00|308.79|308.59|308.79|308.59|308.79|308.59|308.79|308.59|0
1646389410000|2022-03-04 10:23:30||308.49||308.49||308.49||308.49|2
1646389490000|2022-03-04 10:24:50|308.74||308.69||308.74||308.69||0
1646389510000|2022-03-04 10:25:10|308.74|308.54|308.74|308.54|308.74|308.54|308.74|308.54|2
1646389530000|2022-03-04 10:25:30|308.69|308.59|308.69|308.39|308.69|308.59|308.69|308.39|3
1646389620000|2022-03-04 10:27:00|308.64||308.64||308.64||308.64||0
1646389630000|2022-03-04 10:27:10||308.34||308.34||308.34||308.34|0
1646389640000|2022-03-04 10:27:20||308.39||308.39||308.39||308.39|0
1646389660000|2022-03-04 10:27:40||308.44||308.24||308.44||308.24|1
1646389710000|2022-03-04 10:28:30||308.29||308.29||308.29||308.29|0
1646389740000|2022-03-04 10:29:00|308.69|308.49|309.09|308.64|309.09|308.64|308.69|308.49|20
1646389780000|2022-03-04 10:29:40||308.69||308.69||308.69||308.69|0
1646389880000|2022-03-04 10:31:20||308.64||308.64||308.64||308.64|1
1646389890000|2022-03-04 10:31:30||308.69||308.69||308.69||308.69|0
1646390040000|2022-03-04 10:34:00|308.94|308.74|308.94|308.74|308.94|308.74|308.94|308.74|0
1646390080000|2022-03-04 10:34:40|||||||||1
1646390090000|2022-03-04 10:34:50||308.69||308.69||308.69||308.69|1
1646390100000|2022-03-04 10:35:00|308.89||308.94||308.94||308.89||0
1646390120000|2022-03-04 10:35:20|308.89|308.59|308.89|308.59|308.89|308.59|308.89|308.59|1
1646390250000|2022-03-04 10:37:30||308.49||308.49||308.49||308.49|0
1646390270000|2022-03-04 10:37:50||308.44||308.44||308.44||308.44|0
1646390280000|2022-03-04 10:38:00||308.39||308.39||308.39||308.39|0
1646390290000|2022-03-04 10:38:10||308.24||308.34||308.34||308.24|0
1646390350000|2022-03-04 10:39:10||308.24||308.34||308.34||308.24|0
1646390410000|2022-03-04 10:40:10||308.24||308.29||308.29||308.24|0
1646390500000|2022-03-04 10:41:40|308.84||308.84||308.84||308.84||0
1646390510000|2022-03-04 10:41:50|308.79||308.79||308.79||308.79||0
1646390670000|2022-03-04 10:44:30|308.39|308.04|308.39|308.04|308.39|308.04|308.39|308.04|5
1646390700000|2022-03-04 10:45:00|308.34||308.34||308.34||308.34||0
1646390760000|2022-03-04 10:46:00|308.29|307.94|308.29|307.94|308.29|307.94|308.29|307.94|2
1646390770000|2022-03-04 10:46:10|308.24||308.24||308.24||308.24||0
1646390780000|2022-03-04 10:46:20|308.09||308.24||308.24||308.09||4
1646390790000|2022-03-04 10:46:30||307.99||307.99||307.99||307.99|0
1646390800000|2022-03-04 10:46:40|||||||||1
1646390890000|2022-03-04 10:48:10|||||||||1
1646390930000|2022-03-04 10:48:50||308.04||308.04||308.04||308.04|0
1646391060000|2022-03-04 10:51:00||307.94||307.94||307.94||307.94|2
1646391070000|2022-03-04 10:51:10||307.89||307.89||307.89||307.89|0
1646391130000|2022-03-04 10:52:10|308.19||308.19||308.19||308.19||0
1646391220000|2022-03-04 10:53:40||307.84||307.84||307.84||307.84|0
1646391300000|2022-03-04 10:55:00||307.74||307.74||307.74||307.74|1
1646391310000|2022-03-04 10:55:10|308.14|307.79|308.14|307.74|308.14|307.79|308.14|307.74|0
1646391340000|2022-03-04 10:55:40||307.69||307.69||307.69||307.69|0
1646391350000|2022-03-04 10:55:50|308.09|307.74|308.04|307.74|308.09|307.74|308.04|307.74|0
1646391360000|2022-03-04 10:56:00|307.99|307.69|307.99|307.69|307.99|307.69|307.99|307.64|0
1646391370000|2022-03-04 10:56:10|307.94||307.99||307.99||307.94||0
1646391380000|2022-03-04 10:56:20||307.64||307.64||307.64||307.64|1
1646391400000|2022-03-04 10:56:40||307.49||307.49||307.49||307.49|1
1646391550000|2022-03-04 10:59:10||307.44||307.44||307.44||307.44|1
1646391650000|2022-03-04 11:00:50||307.49||307.49||307.49||307.49|0
1646391790000|2022-03-04 11:03:10||307.44||307.44||307.44||307.44|0
1646391800000|2022-03-04 11:03:20||307.39||307.39||307.39||307.39|0
1646391850000|2022-03-04 11:04:10|307.94||307.94||307.94||307.94||0
1646392050000|2022-03-04 11:07:30||307.44||307.44||307.44||307.44|0
1646392070000|2022-03-04 11:07:50||307.49||307.49||307.49||307.49|0
1646392080000|2022-03-04 11:08:00||307.54||307.54||307.54||307.54|0
1646392090000|2022-03-04 11:08:10||307.59||307.59||307.59||307.59|0
1646392310000|2022-03-04 11:11:50||307.54||307.54||307.54||307.54|0
1646392370000|2022-03-04 11:12:50||307.49||307.49||307.49||307.49|0
1646392440000|2022-03-04 11:14:00||307.44||307.44||307.44||307.44|0
1646392620000|2022-03-04 11:17:00|307.89|307.39|307.79|307.39|307.89|307.39|307.79|307.39|0
1646392670000|2022-03-04 11:17:50|307.64|307.24|307.64|307.19|307.64|307.24|307.64|307.19|13
1646392680000|2022-03-04 11:18:00|307.59|307.14|307.59|307.19|307.59|307.19|307.59|307.14|1
1646392700000|2022-03-04 11:18:20||307.09||307.14||307.14||307.09|3
1646392710000|2022-03-04 11:18:30||307.19||307.24||307.24||307.19|0
1646392730000|2022-03-04 11:18:50|307.54|307.19|307.54|307.19|307.54|307.19|307.54|307.19|0
1646392790000|2022-03-04 11:19:50||307.14||307.14||307.14||307.14|0
1646392860000|2022-03-04 11:21:00||307.09||307.14||307.14||307.09|0
1646392880000|2022-03-04 11:21:20||307.09||307.09||307.09||307.09|0
1646392890000|2022-03-04 11:21:30|||||||||3
1646392960000|2022-03-04 11:22:40|307.49||307.49||307.49||307.49||0
1646392970000|2022-03-04 11:22:50||307.04||307.04||307.04||307.04|1
1646392980000|2022-03-04 11:23:00||307.09||307.19||307.19||307.09|0
1646393020000|2022-03-04 11:23:40||307.24||307.24||307.24||307.24|0
1646393040000|2022-03-04 11:24:00|307.54|307.29|307.54|307.29|307.54|307.29|307.49|307.29|11
1646393050000|2022-03-04 11:24:10|307.59||307.59||307.59||307.59||4
1646393070000|2022-03-04 11:24:30|307.64|307.34|307.64|307.39|307.64|307.39|307.64|307.34|2
1646393080000|2022-03-04 11:24:40|307.69|307.44|307.84|307.44|307.84|307.44|307.69|307.44|10
1646393090000|2022-03-04 11:24:50||307.49||307.49||307.49||307.49|0
1646393100000|2022-03-04 11:25:00|307.89|307.54|307.89|307.54|307.89|307.54|307.89|307.54|0
1646393280000|2022-03-04 11:28:00|307.94||307.94||307.94||307.94||1
1646393400000|2022-03-04 11:30:00||307.59||307.59||307.59||307.59|0
1646393470000|2022-03-04 11:31:10||307.64||307.64||307.64||307.64|0
1646393490000|2022-03-04 11:31:30||307.69||307.69||307.69||307.69|0
1646393850000|2022-03-04 11:37:30||307.59||307.59||307.64||307.59|8
1646393860000|2022-03-04 11:37:40|307.89|307.64|307.89|307.64|307.89|307.64|307.89|307.64|0
1646393870000|2022-03-04 11:37:50|307.84||307.84||307.84||307.84||1
1646393880000|2022-03-04 11:38:00||307.59||307.59||307.59||307.59|1
1646393890000|2022-03-04 11:38:10|307.79|307.44|307.79|307.44|307.79|307.44|307.79|307.44|2
1646393950000|2022-03-04 11:39:10||307.49||307.49||307.49||307.49|0
1646393980000|2022-03-04 11:39:40||307.54||307.49||307.54||307.49|0
1646394000000|2022-03-04 11:40:00||307.44||307.44||307.44||307.39|0
1646394120000|2022-03-04 11:42:00||307.49||307.49||307.49||307.49|0
1646394180000|2022-03-04 11:43:00||307.54||307.54||307.54||307.54|0
1646394240000|2022-03-04 11:44:00||307.49||307.54||307.54||307.44|5
1646394320000|2022-03-04 11:45:20||307.44||307.44||307.44||307.44|1
1646394450000|2022-03-04 11:47:30||307.39||307.49||307.49||307.39|5
1646394460000|2022-03-04 11:47:40|307.74||307.74||307.74||307.74||2
1646394470000|2022-03-04 11:47:50|307.69||307.69||307.69||307.69||0
1646394480000|2022-03-04 11:48:00|307.74|307.54|307.74|307.54|307.74|307.54|307.74|307.54|0
1646394540000|2022-03-04 11:49:00|||||||||2
1646394560000|2022-03-04 11:49:20|307.69|307.44|307.69|307.44|307.69|307.44|307.69|307.44|2
1646394570000|2022-03-04 11:49:30|||||||||1
1646394580000|2022-03-04 11:49:40|307.64||307.64||307.64||307.64||0
1646394590000|2022-03-04 11:49:50|307.54|307.39|307.54|307.39|307.54|307.39|307.54|307.39|4
1646394600000|2022-03-04 11:50:00|307.64|307.44|307.64|307.44|307.64|307.44|307.64|307.44|6
1646394610000|2022-03-04 11:50:10|||||||||1
1646394660000|2022-03-04 11:51:00|307.59||307.59||307.59||307.59||0
1646394680000|2022-03-04 11:51:20|307.64||307.64||307.64||307.59||6
1646394710000|2022-03-04 11:51:50|307.69|307.49|307.69|307.49|307.69|307.49|307.69|307.49|0
1646394720000|2022-03-04 11:52:00|307.74||307.79||307.79||307.74||3
1646394780000|2022-03-04 11:53:00|307.84||307.84||307.84||307.84||0
1646394800000|2022-03-04 11:53:20|307.89||307.89||307.89||307.89||0
1646394890000|2022-03-04 11:54:50|307.84|307.54|307.89|307.54|307.89|307.54|307.84|307.54|0
1646394990000|2022-03-04 11:56:30|307.84||307.84||307.84||307.84||0
1646395010000|2022-03-04 11:56:50|307.89||307.89||307.89||307.89||0
1646395050000|2022-03-04 11:57:30|307.84||307.84||307.84||307.84||0
1646395090000|2022-03-04 11:58:10|307.79||307.79||307.79||307.79||0
1646395100000|2022-03-04 11:58:20|307.74|307.49|307.69|307.34|307.74|307.49|307.69|307.34|3
1646395110000|2022-03-04 11:58:30|307.64|307.29|307.59|307.29|307.64|307.29|307.59|307.29|0
1646395140000|2022-03-04 11:59:00|307.49|307.34|307.59|307.34|307.59|307.34|307.49|307.34|15
1646395150000|2022-03-04 11:59:10||307.39||307.39||307.39||307.39|0
1646395160000|2022-03-04 11:59:20||307.34||307.34||307.34||307.34|3
1646395180000|2022-03-04 11:59:40|307.54|307.29|307.54|307.29|307.54|307.29|307.54|307.29|11
1646395190000|2022-03-04 11:59:50|307.39|307.19|307.49|307.24|307.49|307.24|307.39|307.19|18
1646395200000|2022-03-04 12:00:00|307.44|307.04|307.44|307.24|307.49|307.24|307.44|307.04|27
1646395210000|2022-03-04 12:00:10|307.39|307.29|307.39|307.19|307.39|307.29|307.39|307.19|35
1646395220000|2022-03-04 12:00:20||307.24||307.19||307.24||307.19|2
1646395230000|2022-03-04 12:00:30|307.29|307.14|307.29|307.14|307.39|307.14|307.29|307.14|17
1646395250000|2022-03-04 12:00:50|307.24|307.09|307.24|307.04|307.24|307.09|307.24|307.04|17
1646395260000|2022-03-04 12:01:00|307.19|307.09|307.19|307.04|307.24|307.09|307.19|307.04|29
1646395270000|2022-03-04 12:01:10|||||||||7
1646395280000|2022-03-04 12:01:20|307.14|306.99|307.24|307.04|307.24|307.04|307.14|306.99|22
1646395290000|2022-03-04 12:01:30||307.09||307.09||307.09||307.09|0
1646395310000|2022-03-04 12:01:50|||||||||8
1646395320000|2022-03-04 12:02:00|307.29||307.34||307.34||307.24||8
1646395330000|2022-03-04 12:02:10||307.14||307.14||307.14||307.14|0
1646395340000|2022-03-04 12:02:20|307.39||307.39||307.39||307.39||3
1646395350000|2022-03-04 12:02:30|307.44|307.19|307.44|307.24|307.44|307.24|307.44|307.19|0
1646395360000|2022-03-04 12:02:40|307.49||307.49||307.49||307.49||5
1646395430000|2022-03-04 12:03:50||307.29||307.29||307.29||307.29|0
1646395450000|2022-03-04 12:04:10|307.64||307.74||307.74||307.64||8
1646395640000|2022-03-04 12:07:20|307.69||307.69||307.69||307.69||0
1646395650000|2022-03-04 12:07:30|307.64||307.64||307.64||307.64||0
1646395670000|2022-03-04 12:07:50||307.19||307.19||307.19||307.19|8
1646395770000|2022-03-04 12:09:30|307.59||307.59||307.59||307.59||0
1646395800000|2022-03-04 12:10:00||307.14||307.09||307.14||307.09|5
1646395830000|2022-03-04 12:10:30|307.54||307.54||307.54||307.54||0
1646395860000|2022-03-04 12:11:00|307.49|306.94|307.34|306.89|307.49|306.94|307.34|306.89|4
1646395880000|2022-03-04 12:11:20|307.29||307.24||307.29||307.24||0
1646395900000|2022-03-04 12:11:40||306.79||306.79||306.79||306.79|4
1646395910000|2022-03-04 12:11:50|307.19|306.69|307.14|306.64|307.19|306.69|307.14|306.64|1
1646395920000|2022-03-04 12:12:00|307.09||307.09||307.09||307.09||0
1646395930000|2022-03-04 12:12:10|307.04|306.49|307.04|306.44|307.04|306.49|307.04|306.44|4
1646395940000|2022-03-04 12:12:20||306.49||306.44||306.49||306.44|0
1646395950000|2022-03-04 12:12:30||306.39||306.49||306.49||306.39|2
1646395960000|2022-03-04 12:12:40|306.79|306.44|306.79|306.44|306.79|306.49|306.79|306.44|5
1646395970000|2022-03-04 12:12:50|306.69|306.39|306.54|306.24|306.69|306.39|306.54|306.24|24
1646395980000|2022-03-04 12:13:00|306.49|306.19|306.44|306.24|306.49|306.24|306.44|306.19|5
1646395990000|2022-03-04 12:13:10||306.14||306.14||306.24||306.14|10
1646396000000|2022-03-04 12:13:20|306.39||306.34||306.39||306.34||2
1646396020000|2022-03-04 12:13:40|306.39|306.09|306.29|306.04|306.39|306.09|306.29|305.99|13
1646396030000|2022-03-04 12:13:50|306.24||306.24||306.24||306.24||0
1646396040000|2022-03-04 12:14:00||305.94||305.99||305.99||305.94|7
1646396050000|2022-03-04 12:14:10|||||||||3
1646396060000|2022-03-04 12:14:20||306.09||305.99||306.09||305.99|1
1646396070000|2022-03-04 12:14:30||306.04||306.04||306.04||306.04|0
1646396080000|2022-03-04 12:14:40||306.09||306.04||306.09||305.99|13
1646396100000|2022-03-04 12:15:00|306.19|305.99|306.19|305.94|306.19|305.99|306.19|305.94|1
1646396110000|2022-03-04 12:15:10||305.99||305.99||305.99||305.99|4
1646396120000|2022-03-04 12:15:20||306.04||305.94||306.04||305.94|10
1646396130000|2022-03-04 12:15:30||305.99||305.99||305.99||305.99|0
1646396160000|2022-03-04 12:16:00|||||||||7
1646396170000|2022-03-04 12:16:10|306.24|306.04|306.29|306.09|306.29|306.09|306.24|306.04|7
1646396180000|2022-03-04 12:16:20||306.04||306.04||306.09||305.99|1
1646396190000|2022-03-04 12:16:30||306.09||306.09||306.09||306.09|0
1646396200000|2022-03-04 12:16:40||306.04||306.04||306.04||306.04|0
1646396220000|2022-03-04 12:17:00||306.09||306.09||306.09||306.09|0
1646396240000|2022-03-04 12:17:20|306.34|306.14|306.34|306.09|306.34|306.14|306.34|306.09|1
1646396250000|2022-03-04 12:17:30|306.44|306.14|306.44|306.14|306.44|306.19|306.44|306.14|0
1646396260000|2022-03-04 12:17:40|306.39|306.19|306.39|306.14|306.39|306.19|306.39|306.09|0
1646396270000|2022-03-04 12:17:50|306.34|306.09|306.34|306.09|306.34|306.14|306.34|306.09|1
1646396280000|2022-03-04 12:18:00||306.04||306.04||306.04||306.04|0
1646396390000|2022-03-04 12:19:50||306.09||306.09||306.09||306.09|0
1646396430000|2022-03-04 12:20:30||306.14||306.09||306.14||306.09|0
1646396450000|2022-03-04 12:20:50||306.14||306.14||306.14||306.14|0
1646396460000|2022-03-04 12:21:00||306.19||306.19||306.19||306.19|0
1646396470000|2022-03-04 12:21:10|306.39||306.34||306.39||306.34||4
1646396480000|2022-03-04 12:21:20||306.09||306.14||306.14||306.09|3
1646396490000|2022-03-04 12:21:30|306.29|306.09|306.29|306.14|306.29|306.14|306.29|306.09|0
1646396500000|2022-03-04 12:21:40||306.09||306.09||306.09||306.09|1
1646396570000|2022-03-04 12:22:50||306.04||306.04||306.09||306.04|1
1646396590000|2022-03-04 12:23:10||306.09||306.04||306.09||306.04|0
1646396620000|2022-03-04 12:23:40||305.99||305.99||305.99||305.99|1
1646396630000|2022-03-04 12:23:50|306.24||306.19||306.24||306.19||0
1646396650000|2022-03-04 12:24:10||305.94||305.94||305.99||305.94|1
1646396680000|2022-03-04 12:24:40||305.99||305.99||305.99||305.99|0
1646396690000|2022-03-04 12:24:50||305.94||305.94||305.94||305.94|0
1646396700000|2022-03-04 12:25:00|306.14|305.99|306.19|306.04|306.19|306.04|306.14|305.99|2
1646396710000|2022-03-04 12:25:10|306.24|305.94|306.19|305.99|306.24|305.99|306.19|305.94|8
1646396740000|2022-03-04 12:25:40|306.14||306.14||306.14||306.14||0
1646396780000|2022-03-04 12:26:20|306.09|305.89|306.09|305.89|306.09|305.89|306.09|305.89|4
1646396810000|2022-03-04 12:26:50||305.84||305.84||305.84||305.79|4
1646396820000|2022-03-04 12:27:00||305.89||305.84||305.89||305.84|0
1646396830000|2022-03-04 12:27:10||305.79||305.79||305.79||305.79|0
1646396900000|2022-03-04 12:28:20||305.74||305.74||305.74||305.74|0
1646396910000|2022-03-04 12:28:30||305.69||305.69||305.69||305.69|0
1646396920000|2022-03-04 12:28:40|305.89|305.64|305.89|305.64|305.89|305.64|305.89|305.64|1
1646396930000|2022-03-04 12:28:50|305.84||305.84||305.84||305.84||0
1646396940000|2022-03-04 12:29:00||305.59||305.59||305.59||305.59|0
1646396960000|2022-03-04 12:29:20||305.54||305.54||305.59||305.54|0
1646396980000|2022-03-04 12:29:40||305.59||305.69||305.69||305.59|11
1646396990000|2022-03-04 12:29:50|305.79|305.64|305.79|305.59|305.79|305.64|305.79|305.59|1
1646397000000|2022-03-04 12:30:00||305.54||305.59||305.59||305.54|1
1646397010000|2022-03-04 12:30:10|305.84|305.64|305.89|305.64|305.89|305.64|305.84|305.64|5
1646397020000|2022-03-04 12:30:20||305.69||305.69||305.69||305.69|0
1646397030000|2022-03-04 12:30:30||305.74||305.74||305.74||305.74|0
1646397040000|2022-03-04 12:30:40|305.94|305.79|306.04|305.79|306.04|305.79|305.94|305.79|15
1646397120000|2022-03-04 12:32:00|305.99|305.84|305.99|305.79|305.99|305.84|305.99|305.79|3
1646397150000|2022-03-04 12:32:30|306.04|305.84|306.09|305.84|306.09|305.84|305.99|305.84|5
1646397160000|2022-03-04 12:32:40|||||||||1
1646397170000|2022-03-04 12:32:50|306.19|305.89|306.19|305.99|306.19|305.99|306.19|305.89|2
1646397180000|2022-03-04 12:33:00|306.24|306.04|306.19|306.04|306.24|306.04|306.19|306.04|0
1646397190000|2022-03-04 12:33:10|306.24|305.99|306.24|305.99|306.24|306.04|306.24|305.99|3
1646397200000|2022-03-04 12:33:20|306.19|306.04|306.19|305.99|306.19|306.04|306.19|305.99|0
1646397210000|2022-03-04 12:33:30|306.24|306.09|306.24|306.09|306.24|306.09|306.24|306.09|0
1646397220000|2022-03-04 12:33:40|306.19|306.04|306.19|305.99|306.19|306.04|306.19|305.99|1
1646397230000|2022-03-04 12:33:50|306.14|305.94|306.09|305.89|306.14|305.94|306.04|305.84|2
1646397240000|2022-03-04 12:34:00|306.04|305.84|306.04|305.84|306.04|305.84|306.04|305.84|1
1646397250000|2022-03-04 12:34:10|306.09|305.89|306.09|305.84|306.09|305.89|306.09|305.84|2
1646397260000|2022-03-04 12:34:20||305.79||305.84||305.84||305.79|0
1646397280000|2022-03-04 12:34:40|306.14|305.89|306.14|305.94|306.14|305.94|306.14|305.89|0
1646397290000|2022-03-04 12:34:50|306.09||306.19||306.19||306.09||2
1646397300000|2022-03-04 12:35:00|306.14|305.84|306.09|305.89|306.14|305.89|306.09|305.84|2
1646397310000|2022-03-04 12:35:10|306.14|305.94|306.19|305.94|306.19|305.94|306.09|305.94|1
1646397330000|2022-03-04 12:35:30|306.24|305.99|306.34|305.99|306.34|305.99|306.24|305.99|1
1646397340000|2022-03-04 12:35:40|306.29||306.24||306.29||306.14||4
1646397350000|2022-03-04 12:35:50|306.19||306.19||306.19||306.19||0
1646397360000|2022-03-04 12:36:00|306.14|305.94|306.14|305.94|306.14|305.94|306.14|305.94|1
1646397370000|2022-03-04 12:36:10|306.09|305.99|306.14|305.94|306.14|305.99|306.09|305.89|2
1646397380000|2022-03-04 12:36:20|306.19|305.99|306.19|306.04|306.19|306.04|306.19|305.94|0
1646397390000|2022-03-04 12:36:30|306.24||306.29||306.29||306.24||0
1646397400000|2022-03-04 12:36:40|306.24|306.09|306.24|306.09|306.24|306.09|306.24|306.09|0
1646397410000|2022-03-04 12:36:50|306.29||306.24||306.29||306.24||1
1646397420000|2022-03-04 12:37:00|306.29|306.14|306.39|306.14|306.39|306.14|306.29|306.14|0
1646397430000|2022-03-04 12:37:10|306.34|306.19|306.39|306.19|306.39|306.19|306.34|306.19|2
1646397440000|2022-03-04 12:37:20|306.44|306.14|306.34|306.14|306.44|306.19|306.34|306.14|2
1646397450000|2022-03-04 12:37:30|306.39|306.09|306.29|306.09|306.39|306.09|306.29|306.09|4
1646397460000|2022-03-04 12:37:40|306.34|306.14|306.44|306.14|306.44|306.14|306.34|306.14|0
1646397470000|2022-03-04 12:37:50|306.39||306.39||306.39||306.34||3
1646397480000|2022-03-04 12:38:00|306.44|306.19|306.44|306.14|306.44|306.19|306.44|306.14|1
1646397500000|2022-03-04 12:38:20|306.39|306.09|306.39|306.09|306.39|306.09|306.39|306.09|0
1646397560000|2022-03-04 12:39:20||306.04||306.04||306.04||306.04|1
1646397620000|2022-03-04 12:40:20|306.34|306.09|306.34|306.09|306.34|306.09|306.34|306.09|1
1646397640000|2022-03-04 12:40:40||306.04||306.04||306.04||306.04|1
1646397770000|2022-03-04 12:42:50||306.09||306.09||306.09||306.09|0
1646397890000|2022-03-04 12:44:50||306.14||306.14||306.14||306.14|0
1646397900000|2022-03-04 12:45:00|306.39||306.44||306.44||306.39||7
1646397910000|2022-03-04 12:45:10|306.49|306.19|306.54|306.24|306.54|306.24|306.49|306.19|5
1646397920000|2022-03-04 12:45:20|306.59|306.29|306.64|306.29|306.64|306.29|306.59|306.29|0
1646397940000|2022-03-04 12:45:40|306.69||306.69||306.69||306.69||0
1646397960000|2022-03-04 12:46:00|306.74||306.79||306.79||306.74||0
1646397980000|2022-03-04 12:46:20|306.84||306.84||306.84||306.84||0
1646398000000|2022-03-04 12:46:40|306.89||306.89||306.89||306.89||0
1646398060000|2022-03-04 12:47:40|306.84||306.84||306.84||306.84||0
1646398180000|2022-03-04 12:49:40|||||||||1
1646398190000|2022-03-04 12:49:50|306.79||306.79||306.79||306.79||0
1646398220000|2022-03-04 12:50:20||306.49||306.49||306.49||306.49|0
1646398300000|2022-03-04 12:51:40||306.29||306.29||306.29||306.29|6
1646398310000|2022-03-04 12:51:50||306.34||306.39||306.39||306.34|0
1646398330000|2022-03-04 12:52:10|306.74||306.74||306.74||306.74||0
1646398340000|2022-03-04 12:52:20|306.69||306.69||306.69||306.69||0
1646398350000|2022-03-04 12:52:30|306.64|306.24|306.64|306.19|306.64|306.24|306.64|306.19|1
1646398490000|2022-03-04 12:54:50||306.29||306.29||306.29||306.29|0
1646398500000|2022-03-04 12:55:00||306.34||306.39||306.39||306.34|0
1646398510000|2022-03-04 12:55:10||306.19||306.19||306.19||306.19|4
1646398730000|2022-03-04 12:58:50||306.24||306.24||306.24||306.24|0
1646398790000|2022-03-04 12:59:50||306.29||306.29||306.29||306.29|0
1646398800000|2022-03-04 13:00:00||306.34||306.39||306.39||306.29|0
1646398830000|2022-03-04 13:00:30|306.89|306.44|306.89|306.59|306.89|306.59|306.89|306.44|12
1646398870000|2022-03-04 13:01:10|||||||||5
1646398940000|2022-03-04 13:02:20|||||||||1
1646398950000|2022-03-04 13:02:30||306.54||306.54||306.54||306.54|0
1646398990000|2022-03-04 13:03:10||306.49||306.49||306.49||306.49|1
1646399120000|2022-03-04 13:05:20||306.59||306.59||306.59||306.59|0
1646399250000|2022-03-04 13:07:30|||||||||2
1646399260000|2022-03-04 13:07:40||306.64||306.64||306.64||306.64|0
1646399270000|2022-03-04 13:07:50|||||||||1
1646399360000|2022-03-04 13:09:20||306.59||306.59||306.59||306.59|1
1646399370000|2022-03-04 13:09:30|306.84|306.49|306.84|306.39|306.84|306.49|306.84|306.39|1
1646399390000|2022-03-04 13:09:50|306.79|306.34|306.79|306.34|306.79|306.34|306.79|306.34|0
1646399410000|2022-03-04 13:10:10||306.29||306.19||306.29||306.19|0
1646399430000|2022-03-04 13:10:30|306.49|306.24|306.49|306.24|306.49|306.24|306.49|306.24|0
1646399450000|2022-03-04 13:10:50|306.44||306.39||306.44||306.39||0
1646399460000|2022-03-04 13:11:00|306.44|306.29|306.54|306.29|306.54|306.29|306.44|306.29|9
1646399470000|2022-03-04 13:11:10|306.49|306.39|306.59|306.39|306.59|306.39|306.49|306.39|2
1646399490000|2022-03-04 13:11:30|306.69|306.44|306.69|306.54|306.69|306.54|306.69|306.44|0
1646399530000|2022-03-04 13:12:10||306.44||306.34||306.44||306.34|8
1646399550000|2022-03-04 13:12:30||306.39||306.34||306.54||306.34|2
1646399560000|2022-03-04 13:12:40|306.64||306.64||306.64||306.64||0
1646399590000|2022-03-04 13:13:10||306.39||306.39||306.39||306.39|0
1646399600000|2022-03-04 13:13:20||306.44||306.44||306.44||306.44|0
1646399610000|2022-03-04 13:13:30||306.49||306.44||306.49||306.44|1
1646399640000|2022-03-04 13:14:00|306.69|306.49|306.74|306.54|306.74|306.54|306.69|306.49|1
1646399680000|2022-03-04 13:14:40||306.34||306.34||306.34||306.29|4
1646399700000|2022-03-04 13:15:00||306.39||306.49||306.49||306.39|0
1646399750000|2022-03-04 13:15:50||306.34||306.34||306.34||306.34|1
1646399770000|2022-03-04 13:16:10|306.69|306.19|306.69|306.19|306.69|306.19|306.69|306.19|0
1646399790000|2022-03-04 13:16:30|306.59|306.24|306.59|306.14|306.59|306.24|306.59|306.14|0
1646399800000|2022-03-04 13:16:40||306.19||306.19||306.19||306.19|0
1646399820000|2022-03-04 13:17:00||306.14||306.19||306.19||306.14|0
1646399830000|2022-03-04 13:17:10||306.14||306.24||306.24||306.14|0
1646399840000|2022-03-04 13:17:20|306.54||306.54||306.54||306.54||0
1646399850000|2022-03-04 13:17:30|306.49|306.19|306.49|306.19|306.49|306.19|306.49|306.19|1
1646399860000|2022-03-04 13:17:40||306.09||306.09||306.14||306.09|0
1646399870000|2022-03-04 13:17:50||306.14||306.14||306.14||306.14|0
1646399880000|2022-03-04 13:18:00|306.44||306.44||306.44||306.44||0
1646399940000|2022-03-04 13:19:00|306.39||306.39||306.39||306.39||0
1646400010000|2022-03-04 13:20:10|306.44|306.19|306.49|306.19|306.49|306.19|306.44|306.19|2
1646400030000|2022-03-04 13:20:30|306.54||306.54||306.54||306.54||0
1646400040000|2022-03-04 13:20:40|306.59||306.59||306.59||306.59||0
1646400080000|2022-03-04 13:21:20|||||||||1
1646400240000|2022-03-04 13:24:00||306.14||306.19||306.19||306.14|0
1646400340000|2022-03-04 13:25:40||306.34||306.34||306.34||306.34|0
1646400350000|2022-03-04 13:25:50||306.24||306.14||306.24||305.99|1
1646400370000|2022-03-04 13:26:10||306.19||306.19||306.19||306.19|0
1646400380000|2022-03-04 13:26:20||305.64||305.64||305.64||305.64|7
1646400390000|2022-03-04 13:26:30||305.69||305.69||305.69||305.69|0
1646400420000|2022-03-04 13:27:00|||||||||8
1646400500000|2022-03-04 13:28:20|||||||||4
1646400540000|2022-03-04 13:29:00|306.19||306.19||306.19||306.19||2
1646400600000|2022-03-04 13:30:00||305.74||305.74||305.74||305.74|0
1646400610000|2022-03-04 13:30:10|306.59||306.59||306.59||306.59||6
1646400650000|2022-03-04 13:30:50||305.79||305.84||305.84||305.79|0
1646400690000|2022-03-04 13:31:30|306.69||306.74||306.74||306.69||0
1646400700000|2022-03-04 13:31:40|306.89||306.89||306.89||306.89||3
1646400710000|2022-03-04 13:31:50|306.94||306.94||306.94||306.94||0
1646400720000|2022-03-04 13:32:00|306.99||307.04||307.49||306.99||8
1646400730000|2022-03-04 13:32:10|307.09||307.44||307.44||307.09||0
1646400740000|2022-03-04 13:32:20|307.49||307.49||307.49||307.49||0
1646400750000|2022-03-04 13:32:30|307.64||307.64||307.64||307.64||0
1646400830000|2022-03-04 13:33:50||306.09||306.09||306.09||306.09|0
1646400840000|2022-03-04 13:34:00||306.14||306.14||306.14||306.14|0
1646400860000|2022-03-04 13:34:20||306.29||306.29||306.29||306.29|0
1646400870000|2022-03-04 13:34:30||306.34||306.34||306.34||306.34|0
1646400920000|2022-03-04 13:35:20|307.59||307.54||307.59||307.54||0
1646400990000|2022-03-04 13:36:30||306.39||306.39||306.39||306.39|0
1646401040000|2022-03-04 13:37:20|307.49|306.44|307.49|306.44|307.49|306.44|307.49|306.44|9
1646401090000|2022-03-04 13:38:10|307.44||307.44||307.44||307.44||0
1646401100000|2022-03-04 13:38:20|307.39||307.39||307.39||307.39||0
1646401120000|2022-03-04 13:38:40|307.34||307.34||307.34||307.34||0
1646401150000|2022-03-04 13:39:10|307.29||307.29||307.29||307.29||0
1646401270000|2022-03-04 13:41:10||306.39||306.39||306.39||306.39|1
1646401320000|2022-03-04 13:42:00|307.24||307.24||307.24||307.24||0
1646401350000|2022-03-04 13:42:30|307.19||307.14||307.19||307.14||0
1646401360000|2022-03-04 13:42:40|307.09||307.09||307.09||307.09||0
1646401620000|2022-03-04 13:47:00|306.99|306.44|306.99|306.34|306.99|306.44|306.99|306.34|5
1646401640000|2022-03-04 13:47:20||306.29||306.29||306.29||306.29|3
1646401650000|2022-03-04 13:47:30|306.94||306.94||306.94||306.94||0
1646401660000|2022-03-04 13:47:40|306.89||306.89||306.89||306.89||0
1646401670000|2022-03-04 13:47:50||306.19||306.14||306.19||306.14|1
1646401690000|2022-03-04 13:48:10||306.09||305.94||306.09||305.94|0
1646401700000|2022-03-04 13:48:20|306.84||306.84||306.84||306.84||0
1646401800000|2022-03-04 13:50:00|306.79||306.69||306.79||306.69||0
1646401870000|2022-03-04 13:51:10|306.64||306.64||306.64||306.64||0
1646401890000|2022-03-04 13:51:30|306.59|305.89|306.59|305.84|306.59|305.89|306.59|305.84|0
1646401900000|2022-03-04 13:51:40|306.54||306.54||306.54||306.54||0
1646401920000|2022-03-04 13:52:00|306.49||306.49||306.49||306.49||0
1646401990000|2022-03-04 13:53:10||305.89||305.89||305.89||305.89|0
1646402040000|2022-03-04 13:54:00||305.94||305.94||305.94||305.94|0
1646402260000|2022-03-04 13:57:40|||||||||7
1646402270000|2022-03-04 13:57:50||305.99||305.99||305.99||305.99|0
1646402370000|2022-03-04 13:59:30||306.04||305.99||306.04||305.99|0
1646402380000|2022-03-04 13:59:40||306.04||306.04||306.04||306.04|0
1646402520000|2022-03-04 14:02:00|306.54|306.09|306.74|306.44|306.79|306.54|306.54|306.09|15
1646402530000|2022-03-04 14:02:10|||||||||2
1646402550000|2022-03-04 14:02:30||306.49||306.49||306.49||306.49|0
1646402580000|2022-03-04 14:03:00||306.44||306.44||306.49||306.39|1
1646402610000|2022-03-04 14:03:30||306.39||306.49||306.49||306.39|0
1646402620000|2022-03-04 14:03:40||306.44||306.44||306.44||306.44|0
1646402640000|2022-03-04 14:04:00||306.49||306.54||306.54||306.49|0
1646402650000|2022-03-04 14:04:10||306.49||306.49||306.49||306.49|0
1646402660000|2022-03-04 14:04:20||306.44||306.44||306.44||306.44|0
1646402670000|2022-03-04 14:04:30||306.49||306.54||306.54||306.44|0
1646402680000|2022-03-04 14:04:40|306.79|306.49|306.79|306.49|306.79|306.54|306.79|306.49|2
1646402870000|2022-03-04 14:07:50||306.39||306.39||306.39||306.39|0
1646402890000|2022-03-04 14:08:10||306.34||306.34||306.34||306.34|0
1646402990000|2022-03-04 14:09:50|306.74||306.74||306.74||306.74||0
1646403230000|2022-03-04 14:13:50|306.84|306.39|306.84|306.49|306.84|306.49|306.84|306.39|3
1646403240000|2022-03-04 14:14:00||306.54||306.54||306.54||306.54|0
1646403320000|2022-03-04 14:15:20|306.89|306.59|306.94|306.64|306.94|306.64|306.89|306.59|2
1646403430000|2022-03-04 14:17:10||306.59||306.59||306.59||306.59|0
1646403440000|2022-03-04 14:17:20||306.64||306.64||306.64||306.64|0
1646403480000|2022-03-04 14:18:00|306.99|306.69|306.99|306.69|306.99|306.69|306.99|306.69|0
1646403490000|2022-03-04 14:18:10|307.04||307.04||307.04||307.04||0
1646403640000|2022-03-04 14:20:40|307.09||307.09||307.09||307.09||0
1646403670000|2022-03-04 14:21:10|307.19|306.99|307.19|306.99|307.19|306.99|307.19|306.99|4
1646403710000|2022-03-04 14:21:50||306.84||306.84||306.84||306.84|8
1646403760000|2022-03-04 14:22:40|||||||||2
1646403770000|2022-03-04 14:22:50|307.34|306.89|307.29|306.94|307.34|306.94|307.29|306.89|1
1646404020000|2022-03-04 14:27:00|307.24|306.84|307.24|306.84|307.24|306.84|307.24|306.84|8
1646404030000|2022-03-04 14:27:10||306.89||306.89||306.89||306.89|0
1646404040000|2022-03-04 14:27:20|307.19||307.19||307.19||307.19||0
1646404060000|2022-03-04 14:27:40||306.94||306.99||306.99||306.94|35
1646404070000|2022-03-04 14:27:50||307.04||307.04||307.04||307.04|4
1646404080000|2022-03-04 14:28:00|307.24|306.94|307.19|306.99|307.24|306.99|307.19|306.94|11
1646404090000|2022-03-04 14:28:10|||||||||4
1646404110000|2022-03-04 14:28:30|||||||||1
1646404120000|2022-03-04 14:28:40|307.24|307.04|307.29|307.04|307.29|307.04|307.19|307.04|8
1646404130000|2022-03-04 14:28:50|307.24|306.94|307.24|306.94|307.24|306.94|307.24|306.94|3
1646404150000|2022-03-04 14:29:10||306.99||306.99||306.99||306.99|0
1646404160000|2022-03-04 14:29:20||307.04||307.04||307.04||307.04|0
1646404170000|2022-03-04 14:29:30||306.94||306.89||306.94||306.89|2
1646404190000|2022-03-04 14:29:50|307.29|306.94|307.24|307.09|307.29|307.09|307.24|306.94|34
1646404200000|2022-03-04 14:30:00|307.34|307.24|307.74|307.44|307.74|307.44|307.34|307.24|33
1646404210000|2022-03-04 14:30:10|307.79|307.49|307.84|307.49|307.84|307.49|307.79|307.49|5
1646404220000|2022-03-04 14:30:20|307.74|307.69|308.24|307.84|308.24|307.84|307.74|307.69|69
1646404230000|2022-03-04 14:30:30|308.29|307.94|308.39|307.94|308.39|307.94|308.29|307.94|15
1646404240000|2022-03-04 14:30:40|308.49|308.09|308.54|308.39|308.54|308.39|308.49|308.09|13
1646404250000|2022-03-04 14:30:50|308.59|308.44|308.69|308.49|308.69|308.49|308.59|308.44|18
1646404260000|2022-03-04 14:31:00|308.64|308.44|308.64|308.39|308.64|308.44|308.64|308.39|11
1646404270000|2022-03-04 14:31:10|308.59|308.34|308.64|308.34|308.64|308.34|308.59|308.34|16
1646404280000|2022-03-04 14:31:20||308.39||308.39||308.39||308.34|19
1646404290000|2022-03-04 14:31:30|||||||||10
1646404300000|2022-03-04 14:31:40|308.49|308.34|308.54|308.29|308.54|308.34|308.49|308.29|33
1646404310000|2022-03-04 14:31:50|308.59|308.44|308.74|308.34|308.89|308.59|308.59|308.34|70
1646404320000|2022-03-04 14:32:00|308.69|308.39|308.69|308.39|308.69|308.39|308.69|308.39|1
1646404330000|2022-03-04 14:32:10||308.34||308.34||308.34||308.34|0
1646404350000|2022-03-04 14:32:30||308.39||308.39||308.39||308.39|10
1646404360000|2022-03-04 14:32:40|308.64|308.44|308.54|308.34|308.64|308.44|308.54|308.34|13
1646404370000|2022-03-04 14:32:50||308.24||308.24||308.24||308.19|10
1646404380000|2022-03-04 14:33:00|308.59|308.29|308.69|308.39|308.69|308.39|308.59|308.29|11
1646404390000|2022-03-04 14:33:10||308.44||308.44||308.44||308.44|0
1646404400000|2022-03-04 14:33:20|308.59|308.29|308.54|308.29|308.59|308.29|308.54|308.29|8
1646404410000|2022-03-04 14:33:30||308.24||308.24||308.24||308.24|1
1646404420000|2022-03-04 14:33:40|308.39||308.54||308.54||308.39||11
1646404430000|2022-03-04 14:33:50|||||||||3
1646404440000|2022-03-04 14:34:00|308.59|308.29|308.59|308.29|308.59|308.29|308.59|308.29|11
1646404460000|2022-03-04 14:34:20||308.34||308.39||308.39||308.34|10
1646404470000|2022-03-04 14:34:30|308.69|308.54|308.64|308.39|308.69|308.54|308.64|308.39|9
1646404480000|2022-03-04 14:34:40|308.54|308.34|308.54|308.29|308.54|308.34|308.54|308.29|9
1646404490000|2022-03-04 14:34:50|||||||||1
1646404500000|2022-03-04 14:35:00||308.34||308.34||308.34||308.34|3
1646404510000|2022-03-04 14:35:10|308.59||308.69||308.69||308.59||5
1646404520000|2022-03-04 14:35:20||308.39||308.39||308.39||308.39|0
1646404530000|2022-03-04 14:35:30||308.44||308.44||308.44||308.44|0
1646404540000|2022-03-04 14:35:40|308.59||308.69||308.69||308.59||16
1646404560000|2022-03-04 14:36:00|308.59|308.39|308.54|308.29|308.59|308.39|308.54|308.29|15
1646404570000|2022-03-04 14:36:10|308.49|308.24|308.44|308.24|308.49|308.24|308.44|308.24|6
1646404580000|2022-03-04 14:36:20|308.39|308.19|308.34|307.99|308.39|308.19|308.34|307.99|6
1646404590000|2022-03-04 14:36:30|308.24|307.94|308.29|307.99|308.29|307.99|308.24|307.94|6
1646404600000|2022-03-04 14:36:40|308.19|308.04|308.29|308.04|308.34|308.04|308.19|308.04|6
1646404610000|2022-03-04 14:36:50||308.09||308.09||308.09||308.09|0
1646404620000|2022-03-04 14:37:00|308.34|308.14|308.29|308.14|308.34|308.14|308.29|308.14|16
1646404630000|2022-03-04 14:37:10||308.04||308.04||308.04||308.04|6
1646404640000|2022-03-04 14:37:20|||||||||1
1646404670000|2022-03-04 14:37:50|308.24|307.89|308.24|307.89|308.24|307.89|308.24|307.89|5
1646404680000|2022-03-04 14:38:00||307.84||307.79||307.84||307.79|1
1646404750000|2022-03-04 14:39:10|||||||||1
1646404800000|2022-03-04 14:40:00||307.74||307.69||307.74||307.69|2
1646404820000|2022-03-04 14:40:20|307.99|307.54|307.59|307.29|307.99|307.54|307.59|307.29|4
1646404830000|2022-03-04 14:40:30|307.74|307.34|307.74|307.34|307.74|307.34|307.74|307.29|7
1646404840000|2022-03-04 14:40:40|307.79|307.39|307.94|307.59|307.94|307.59|307.79|307.39|1
1646404850000|2022-03-04 14:40:50||307.64||307.49||307.64||307.49|1
1646404860000|2022-03-04 14:41:00|307.89||307.89||307.89||307.89||0
1646404870000|2022-03-04 14:41:10||307.34||307.29||307.49||307.29|3
1646404890000|2022-03-04 14:41:30|307.84|307.24|307.84|307.24|307.84|307.24|307.84|307.24|0
1646404910000|2022-03-04 14:41:50|307.59|306.99|307.39|307.04|307.59|307.04|307.39|306.99|2
1646404920000|2022-03-04 14:42:00|307.69|307.09|307.69|307.14|307.69|307.14|307.69|307.09|4
1646404930000|2022-03-04 14:42:10|307.79|307.29|307.79|307.29|307.79|307.29|307.69|307.29|3
1646405070000|2022-03-04 14:44:30|307.39|307.19|307.39|307.04|307.39|307.19|307.39|307.04|19
1646405110000|2022-03-04 14:45:10||306.99||307.04||307.04||306.99|0
1646405140000|2022-03-04 14:45:40||306.89||306.84||306.89||306.84|1
1646405240000|2022-03-04 14:47:20|307.34||307.34||307.34||307.34||0
1646405250000|2022-03-04 14:47:30|307.29|306.64|307.29|306.59|307.29|306.64|307.29|306.59|2
1646405280000|2022-03-04 14:48:00|||||||||1
1646405290000|2022-03-04 14:48:10||306.64||306.74||306.74||306.64|0
1646405300000|2022-03-04 14:48:20||306.79||306.84||306.84||306.79|0
1646405340000|2022-03-04 14:49:00|307.24||307.24||307.24||307.24||0
1646405350000|2022-03-04 14:49:10|307.19|306.74|307.14|306.69|307.19|306.74|307.14|306.69|12
1646405360000|2022-03-04 14:49:20|306.94|306.64|306.94|306.49|306.94|306.64|306.94|306.49|9
1646405370000|2022-03-04 14:49:30||306.54||306.49||306.54||306.49|0
1646405390000|2022-03-04 14:49:50|306.79|306.44|306.79|306.44|306.79|306.44|306.79|306.39|1
1646405400000|2022-03-04 14:50:00||306.39||306.39||306.39||306.39|0
1646405430000|2022-03-04 14:50:30||306.44||306.44||306.44||306.44|0
1646405450000|2022-03-04 14:50:50||306.49||306.49||306.49||306.49|1
1646405460000|2022-03-04 14:51:00|306.94||306.89||306.94||306.79||9
1646405480000|2022-03-04 14:51:20||306.54||306.64||306.64||306.54|0
1646405500000|2022-03-04 14:51:40|306.79|306.59|306.59|306.39|306.79|306.59|306.59|306.29|58
1646405510000|2022-03-04 14:51:50|306.69|306.44|306.64|306.39|306.69|306.44|306.54|306.34|19
1646405520000|2022-03-04 14:52:00|306.69|306.44|306.74|306.49|306.74|306.49|306.64|306.44|4
1646405530000|2022-03-04 14:52:10|306.79|306.59|306.84|306.59|306.84|306.59|306.74|306.59|5
1646405540000|2022-03-04 14:52:20|306.74|306.44|306.69|306.44|306.74|306.44|306.69|306.44|7
1646405550000|2022-03-04 14:52:30|306.79|306.49|306.89|306.49|306.89|306.49|306.79|306.49|3
1646405590000|2022-03-04 14:53:10|306.94|306.69|306.89|306.74|306.94|306.74|306.89|306.69|20
1646405600000|2022-03-04 14:53:20|306.84|306.64|306.84|306.54|306.84|306.64|306.84|306.49|18
1646405610000|2022-03-04 14:53:30|306.69|306.49|306.69|306.39|306.69|306.49|306.69|306.39|8
1646405620000|2022-03-04 14:53:40|306.64|306.44|306.59|306.44|306.69|306.44|306.59|306.44|7
1646405630000|2022-03-04 14:53:50|306.69||306.59||306.69||306.59||16
1646405640000|2022-03-04 14:54:00|306.54|306.34|306.54|306.29|306.54|306.39|306.54|306.29|27
1646405650000|2022-03-04 14:54:10|306.49|306.19|306.49|306.24|306.49|306.24|306.49|306.19|3
1646405660000|2022-03-04 14:54:20||306.29||306.29||306.29||306.29|1
1646405670000|2022-03-04 14:54:30|306.44|306.19|306.44|306.19|306.44|306.19|306.44|306.19|7
1646405690000|2022-03-04 14:54:50||306.24||306.19||306.24||306.19|0
1646405700000|2022-03-04 14:55:00||306.14||306.14||306.14||306.14|0
1646405710000|2022-03-04 14:55:10||306.19||306.19||306.19||306.19|0
1646405720000|2022-03-04 14:55:20||306.24||306.24||306.24||306.24|0
1646405730000|2022-03-04 14:55:30|306.39|306.09|306.29|306.09|306.39|306.09|306.29|306.09|5
1646405740000|2022-03-04 14:55:40|||||||||1
1646405750000|2022-03-04 14:55:50|306.39|306.14|306.29|306.14|306.44|306.14|306.29|306.14|16
1646405760000|2022-03-04 14:56:00|306.24|306.09|306.24|305.94|306.24|306.09|306.24|305.94|21
1646405770000|2022-03-04 14:56:10|306.19||306.19||306.19||306.19||6
1646405800000|2022-03-04 14:56:40|||||||||1
1646405810000|2022-03-04 14:56:50|306.24|305.99|306.19|305.99|306.24|305.99|306.19|305.99|10
1646405820000|2022-03-04 14:57:00|306.24|306.04|306.44|306.24|306.44|306.24|306.24|306.04|14
1646405830000|2022-03-04 14:57:10|306.49|306.29|306.59|306.34|306.59|306.34|306.49|306.29|0
1646405840000|2022-03-04 14:57:20|||||||||3
1646405870000|2022-03-04 14:57:50|306.79|306.39|306.79|306.39|306.79|306.39|306.79|306.39|3
1646405880000|2022-03-04 14:58:00|306.84||307.04||307.04||306.84||4
1646405890000|2022-03-04 14:58:10|307.09|306.44|307.09|306.64|307.09|306.64|307.09|306.44|0
1646405900000|2022-03-04 14:58:20|307.29|306.69|307.04|306.84|307.29|306.99|307.04|306.69|10
1646405910000|2022-03-04 14:58:30|307.19|307.09|307.24|306.94|307.29|307.09|307.19|306.94|8
1646405920000|2022-03-04 14:58:40||306.99||306.99||306.99||306.99|2
1646405930000|2022-03-04 14:58:50||307.04||307.04||307.04||307.04|0
1646405940000|2022-03-04 14:59:00|307.19|306.84|307.49|307.14|307.49|307.14|307.14|306.84|26
1646405950000|2022-03-04 14:59:10|307.44|307.19|307.44|307.19|307.44|307.19|307.44|307.19|1
1646405960000|2022-03-04 14:59:20|307.49|307.24|307.44|307.24|307.49|307.24|307.44|307.24|0
1646405970000|2022-03-04 14:59:30||307.19||307.04||307.19||307.04|5
1646405980000|2022-03-04 14:59:40|307.39||307.44||307.44||307.39||1
1646405990000|2022-03-04 14:59:50||307.09||307.09||307.09||307.09|0
1646406000000|2022-03-04 15:00:00|307.59|307.14|307.59|307.14|307.59|307.14|307.59|307.14|5
1646406010000|2022-03-04 15:00:10|307.64|307.34|307.64|307.44|307.64|307.44|307.64|307.34|0
1646406020000|2022-03-04 15:00:20|307.59|307.54|307.69|307.54|307.69|307.54|307.59|307.54|8
1646406030000|2022-03-04 15:00:30|307.74||307.79||307.79||307.74||1
1646406040000|2022-03-04 15:00:40|307.69|307.39|307.69|307.39|307.69|307.39|307.69|307.39|3
1646406050000|2022-03-04 15:00:50|307.64|307.34|307.64|307.29|307.64|307.34|307.64|307.29|2
1646406060000|2022-03-04 15:01:00||307.34||307.34||307.34||307.34|0
1646406070000|2022-03-04 15:01:10|307.69|307.49|307.79|307.54|307.79|307.54|307.69|307.49|2
1646406080000|2022-03-04 15:01:20|307.74|307.44|307.74|307.44|307.74|307.44|307.74|307.44|1
1646406090000|2022-03-04 15:01:30|307.69|307.34|307.69|307.34|307.69|307.34|307.69|307.34|1
1646406120000|2022-03-04 15:02:00||307.29||307.14||307.29||307.14|2
1646406130000|2022-03-04 15:02:10|307.64|307.09|307.59|307.09|307.64|307.09|307.59|307.09|0
1646406140000|2022-03-04 15:02:20||307.04||307.04||307.04||307.04|0
1646406150000|2022-03-04 15:02:30|307.54|307.09|307.44|306.99|307.54|307.09|307.44|306.99|1
1646406220000|2022-03-04 15:03:40||307.04||307.04||307.04||307.04|0
1646406230000|2022-03-04 15:03:50||307.09||306.99||307.14||306.99|1
1646406290000|2022-03-04 15:04:50|||||||||1
1646406320000|2022-03-04 15:05:20|307.34||307.29||307.34||307.29||2
1646406340000|2022-03-04 15:05:40|307.24|306.79|307.19|306.79|307.24|306.79|307.19|306.79|4
1646406350000|2022-03-04 15:05:50|307.14||307.14||307.14||307.14||1
1646406360000|2022-03-04 15:06:00|307.09|306.69|307.09|306.69|307.09|306.69|307.09|306.69|1
1646406380000|2022-03-04 15:06:20|306.94||306.99||306.99||306.94||5
1646406390000|2022-03-04 15:06:30|306.94|306.84|307.04|306.89|307.04|306.89|306.94|306.84|37
1646406400000|2022-03-04 15:06:40|307.09|306.94|307.09|306.74|307.09|306.94|307.09|306.74|40
1646406420000|2022-03-04 15:07:00|307.04|306.54|307.04|306.54|307.04|306.54|307.04|306.54|2
1646406430000|2022-03-04 15:07:10||306.59||306.59||306.59||306.59|0
1646406440000|2022-03-04 15:07:20|306.99|306.69|306.99|306.69|306.99|306.69|306.99|306.69|1
1646406450000|2022-03-04 15:07:30||306.44||306.44||306.44||306.44|4
1646406470000|2022-03-04 15:07:50|306.89|306.49|306.89|306.49|306.89|306.49|306.89|306.49|1
1646406480000|2022-03-04 15:08:00||306.54||306.54||306.54||306.54|0
1646406490000|2022-03-04 15:08:10||306.64||306.49||306.64||306.49|9
1646406510000|2022-03-04 15:08:30||306.54||306.54||306.54||306.54|0
1646406520000|2022-03-04 15:08:40||306.59||306.64||306.64||306.59|1
1646406530000|2022-03-04 15:08:50||306.69||306.69||306.69||306.69|9
1646406540000|2022-03-04 15:09:00|306.84|306.59|306.79|306.59|306.84|306.59|306.79|306.59|1
1646406550000|2022-03-04 15:09:10|306.84|306.64|306.89|306.64|306.89|306.64|306.79|306.64|29
1646406560000|2022-03-04 15:09:20||306.69||306.69||306.69||306.69|2
1646406570000|2022-03-04 15:09:30|306.94|306.74|306.94|306.74|306.94|306.79|306.89|306.74|15
1646406580000|2022-03-04 15:09:40|306.89|306.59|306.89|306.59|306.89|306.59|306.89|306.59|3
1646406590000|2022-03-04 15:09:50||306.64||306.64||306.64||306.64|0
1646406600000|2022-03-04 15:10:00||306.69||306.69||306.69||306.69|1
1646406610000|2022-03-04 15:10:10||306.54||306.49||306.54||306.49|3
1646406630000|2022-03-04 15:10:30||306.54||306.54||306.54||306.54|0
1646406640000|2022-03-04 15:10:40||306.59||306.64||306.64||306.59|0
1646406650000|2022-03-04 15:10:50||306.54||306.49||306.54||306.49|7
1646406660000|2022-03-04 15:11:00||306.44||306.39||306.44||306.39|0
1646406670000|2022-03-04 15:11:10||306.44||306.44||306.44||306.44|0
1646406680000|2022-03-04 15:11:20||306.49||306.54||306.54||306.49|0
1646406690000|2022-03-04 15:11:30||306.59||306.39||306.59||306.39|5
1646406710000|2022-03-04 15:11:50||306.34||306.19||306.34||306.19|1
1646406720000|2022-03-04 15:12:00||306.29||306.39||306.39||306.29|0
1646406730000|2022-03-04 15:12:10||306.49||306.19||306.59||306.19|3
1646406750000|2022-03-04 15:12:30||306.29||306.29||306.29||306.29|1
1646406760000|2022-03-04 15:12:40||306.39||306.49||306.49||306.39|0
1646406770000|2022-03-04 15:12:50||306.34||306.19||306.34||306.19|4
1646406780000|2022-03-04 15:13:00|306.84||306.84||306.84||306.84||0
1646406790000|2022-03-04 15:13:10||306.29||306.39||306.39||306.29|0
1646406800000|2022-03-04 15:13:20||306.49||306.54||306.54||306.49|0
1646406810000|2022-03-04 15:13:30||306.34||306.29||306.34||306.29|2
1646406820000|2022-03-04 15:13:40||306.39||306.39||306.39||306.39|0
1646406830000|2022-03-04 15:13:50||306.44||306.54||306.54||306.44|0
1646406840000|2022-03-04 15:14:00|306.79|306.59|306.79|306.59|306.79|306.59|306.79|306.59|1
1646406850000|2022-03-04 15:14:10||306.64||306.59||306.64||306.59|1
1646406860000|2022-03-04 15:14:20|306.84|306.64|306.84|306.69|306.84|306.69|306.79|306.59|9
1646406870000|2022-03-04 15:14:30||306.64||306.59||306.64||306.59|11
1646406890000|2022-03-04 15:14:50||306.49||306.49||306.49||306.49|0
1646406900000|2022-03-04 15:15:00|306.74|306.54|306.74|306.39|306.74|306.54|306.74|306.39|3
1646406910000|2022-03-04 15:15:10|306.64|306.29|306.64|306.29|306.64|306.29|306.64|306.29|3
1646406950000|2022-03-04 15:15:50||306.39||306.39||306.39||306.39|1
1646406960000|2022-03-04 15:16:00|306.54|306.24|306.54|306.24|306.54|306.24|306.54|306.24|6
1646406970000|2022-03-04 15:16:10|306.64|306.44|306.64|306.39|306.69|306.49|306.64|306.39|22
1646406980000|2022-03-04 15:16:20||306.34||306.34||306.34||306.34|1
1646407000000|2022-03-04 15:16:40|306.59||306.59||306.59||306.59||0
1646407010000|2022-03-04 15:16:50|306.64|306.39|306.64|306.39|306.64|306.39|306.64|306.39|0
1646407020000|2022-03-04 15:17:00|306.69|306.54|306.69|306.54|306.69|306.54|306.69|306.44|29
1646407030000|2022-03-04 15:17:10||306.39||306.39||306.54||306.39|6
1646407050000|2022-03-04 15:17:30||306.44||306.44||306.44||306.44|0
1646407060000|2022-03-04 15:17:40|306.74|306.49|306.74|306.49|306.74|306.49|306.74|306.49|5
1646407070000|2022-03-04 15:17:50|306.79|306.59|306.79|306.64|306.79|306.64|306.79|306.59|12
1646407080000|2022-03-04 15:18:00|306.74|306.49|306.74|306.44|306.74|306.49|306.74|306.44|7
1646407090000|2022-03-04 15:18:10|306.54|306.34|306.69|306.39|306.69|306.39|306.54|306.34|9
1646407100000|2022-03-04 15:18:20||306.29||306.29||306.29||306.29|4
1646407140000|2022-03-04 15:19:00||306.34||306.34||306.34||306.34|0
1646407150000|2022-03-04 15:19:10|306.64|306.39|306.64|306.39|306.64|306.39|306.64|306.39|2
1646407160000|2022-03-04 15:19:20|306.54|306.29|306.54|306.29|306.54|306.29|306.54|306.29|8
1646407170000|2022-03-04 15:19:30|306.49|306.19|306.29|306.04|306.49|306.19|306.29|306.04|2
1646407180000|2022-03-04 15:19:40|306.44|306.09|306.44|306.09|306.44|306.09|306.29|306.09|13
1646407190000|2022-03-04 15:19:50|306.39|306.14|306.54|306.24|306.54|306.24|306.34|306.14|3
1646407200000|2022-03-04 15:20:00||306.29||306.29||306.29||306.29|2
1646407210000|2022-03-04 15:20:10|306.59|306.44|306.59|306.44|306.64|306.44|306.59|306.44|0
1646407220000|2022-03-04 15:20:20|306.54|306.34|306.54|306.19|306.54|306.34|306.54|306.19|5
1646407230000|2022-03-04 15:20:30|306.49|306.14|306.49|306.19|306.49|306.19|306.49|306.14|8
1646407240000|2022-03-04 15:20:40||306.24||306.24||306.24||306.24|0
1646407250000|2022-03-04 15:20:50|306.54||306.59||306.59||306.54||1
1646407260000|2022-03-04 15:21:00||306.39||306.39||306.39||306.39|0
1646407270000|2022-03-04 15:21:10|306.69|306.44|306.84|306.44|306.84|306.44|306.69|306.44|9
1646407300000|2022-03-04 15:21:40|306.79||306.79||306.79||306.79||0
1646407310000|2022-03-04 15:21:50||306.49||306.54||306.54||306.49|2
1646407320000|2022-03-04 15:22:00|306.69|306.49|306.69|306.39|306.69|306.49|306.64|306.39|4
1646407330000|2022-03-04 15:22:10|||||||||1
1646407340000|2022-03-04 15:22:20|306.79||306.79||306.79||306.79||0
1646407350000|2022-03-04 15:22:30|306.84|306.44|306.84|306.49|306.84|306.49|306.84|306.44|0
1646407360000|2022-03-04 15:22:40|306.89|306.59|306.89|306.69|306.89|306.69|306.89|306.59|0
1646407370000|2022-03-04 15:22:50||306.54||306.54||306.54||306.54|8
1646407380000|2022-03-04 15:23:00|306.94|306.64|306.94|306.64|306.94|306.64|306.94|306.64|4
1646407390000|2022-03-04 15:23:10|306.99|306.74|306.99|306.74|306.99|306.74|306.99|306.74|0
1646407400000|2022-03-04 15:23:20|306.94||306.94||306.94||306.94||2
1646407410000|2022-03-04 15:23:30||306.79||306.64||306.79||306.64|4
1646407440000|2022-03-04 15:24:00|306.99|306.69|306.94|306.69|306.99|306.69|306.94|306.69|1
1646407450000|2022-03-04 15:24:10|306.99|306.74|306.89|306.74|306.99|306.79|306.89|306.74|2
1646407460000|2022-03-04 15:24:20|306.94|306.69|306.94|306.54|306.94|306.69|306.84|306.54|5
1646407480000|2022-03-04 15:24:40||306.59||306.59||306.59||306.59|0
1646407490000|2022-03-04 15:24:50||306.64||306.59||306.64||306.59|1
1646407510000|2022-03-04 15:25:10|306.99|306.74|307.14|306.94|307.14|306.94|306.99|306.74|10
1646407520000|2022-03-04 15:25:20|307.09|307.09|307.39|307.09|307.39|307.09|307.09|307.09|4
1646407530000|2022-03-04 15:25:30|307.44|307.19|307.44|307.09|307.44|307.19|307.44|307.09|7
1646407540000|2022-03-04 15:25:40|307.39|307.14|307.39|307.19|307.39|307.19|307.39|307.09|38
1646407550000|2022-03-04 15:25:50|||||||||1
1646407560000|2022-03-04 15:26:00|307.34|306.99|307.34|306.99|307.34|306.99|307.34|306.99|5
1646407570000|2022-03-04 15:26:10|||||||||1
1646407580000|2022-03-04 15:26:20|307.29|307.04|307.29|307.04|307.29|307.04|307.29|307.04|3
1646407590000|2022-03-04 15:26:30|307.24||307.24||307.29||307.24||13
1646407600000|2022-03-04 15:26:40|307.19|306.99|307.19|306.99|307.19|306.99|307.19|306.99|2
1646407610000|2022-03-04 15:26:50||306.94||306.94||306.94||306.94|4
1646407620000|2022-03-04 15:27:00||306.84||306.84||306.84||306.84|0
1646407650000|2022-03-04 15:27:30||306.89||306.89||306.89||306.89|0
1646407660000|2022-03-04 15:27:40||306.94||306.94||306.94||306.94|4
1646407670000|2022-03-04 15:27:50||306.99||306.99||307.04||306.99|3
1646407680000|2022-03-04 15:28:00|307.14|306.89|307.14|306.79|307.14|306.89|307.14|306.79|1
1646407690000|2022-03-04 15:28:10||306.84||306.84||306.84||306.84|1
1646407700000|2022-03-04 15:28:20|306.99|306.74|306.99|306.69|306.99|306.74|306.99|306.69|2
1646407710000|2022-03-04 15:28:30|306.94||306.94||306.94||306.94||3
1646407720000|2022-03-04 15:28:40|306.99|306.74|307.09|306.89|307.09|306.89|306.94|306.74|10
1646407730000|2022-03-04 15:28:50||306.84||306.84||306.84||306.84|1
1646407740000|2022-03-04 15:29:00|307.04|306.89|307.19|306.94|307.19|306.94|307.04|306.84|14
1646407750000|2022-03-04 15:29:10|307.24|306.99|307.24|306.99|307.24|307.04|307.19|306.99|5
1646407760000|2022-03-04 15:29:20|307.14||307.24||307.24||307.14||2
1646407770000|2022-03-04 15:29:30|307.29|307.04|307.34|307.04|307.34|307.04|307.24|307.04|1
1646407780000|2022-03-04 15:29:40|307.29|307.09|307.29|306.99|307.29|307.09|307.29|306.99|5
1646407790000|2022-03-04 15:29:50|||||||||1
1646407800000|2022-03-04 15:30:00||307.04||306.99||307.04||306.99|4
1646407820000|2022-03-04 15:30:20|307.14|306.89|307.14|306.94|307.14|306.94|307.14|306.89|2
1646407830000|2022-03-04 15:30:30|307.09|306.84|307.09|306.84|307.09|306.84|307.09|306.84|4
1646407840000|2022-03-04 15:30:40|306.99|306.89|306.99|306.74|307.09|306.89|306.99|306.74|12
1646407850000|2022-03-04 15:30:50||306.69||306.64||306.69||306.64|0
1646407860000|2022-03-04 15:31:00||306.59||306.54||306.59||306.54|1
1646407870000|2022-03-04 15:31:10||306.49||306.49||306.49||306.49|0
1646407880000|2022-03-04 15:31:20||306.54||306.54||306.54||306.54|0
1646407890000|2022-03-04 15:31:30||306.59||306.59||306.59||306.59|0
1646407900000|2022-03-04 15:31:40||306.49||306.49||306.49||306.49|1
1646407910000|2022-03-04 15:31:50||306.44||306.44||306.44||306.44|1
1646407920000|2022-03-04 15:32:00||306.39||306.39||306.39||306.39|2
1646407940000|2022-03-04 15:32:20|||||||||2
1646407950000|2022-03-04 15:32:30|||||||||2
1646407960000|2022-03-04 15:32:40|306.59|306.44|306.59|306.14|306.59|306.44|306.59|306.14|8
1646407970000|2022-03-04 15:32:50|306.54||306.54||306.54||306.54||2
1646407990000|2022-03-04 15:33:10||305.99||305.99||305.99||305.99|2
1646408000000|2022-03-04 15:33:20||306.04||306.04||306.04||306.04|2
1646408010000|2022-03-04 15:33:30|||||||||2
1646408030000|2022-03-04 15:33:50|||||||||2
1646408050000|2022-03-04 15:34:10|||||||||3
1646408060000|2022-03-04 15:34:20||305.99||305.99||306.04||305.99|3
1646408080000|2022-03-04 15:34:40|||||||||2
1646408100000|2022-03-04 15:35:00||306.04||306.04||306.04||306.04|2
1646408110000|2022-03-04 15:35:10||306.09||306.14||306.14||306.09|0
1646408120000|2022-03-04 15:35:20|306.44|306.24|306.44|306.04|306.44|306.24|306.44|306.04|6
1646408140000|2022-03-04 15:35:40||306.09||306.04||306.09||305.99|2
1646408160000|2022-03-04 15:36:00|||||||||2
1646408170000|2022-03-04 15:36:10|||||||||1
1646408190000|2022-03-04 15:36:30|306.54|306.09|306.54|306.19|306.64|306.19|306.54|306.09|26
1646408200000|2022-03-04 15:36:40|306.64|306.34|306.74|306.44|306.74|306.44|306.64|306.34|10
1646408210000|2022-03-04 15:36:50|306.84|306.49|306.84|306.59|306.94|306.59|306.84|306.49|6
1646408220000|2022-03-04 15:37:00|306.94|306.64|306.94|306.69|306.99|306.69|306.94|306.64|5
1646408230000|2022-03-04 15:37:10|307.04|306.74|306.99|306.64|307.04|306.74|306.94|306.64|13
1646408240000|2022-03-04 15:37:20||306.59||306.54||306.59||306.54|0
1646408270000|2022-03-04 15:37:50||306.59||306.59||306.59||306.59|0
1646408290000|2022-03-04 15:38:10||306.54||306.54||306.54||306.54|1
1646408300000|2022-03-04 15:38:20||306.49||306.49||306.49||306.49|0
1646408330000|2022-03-04 15:38:50||306.44||306.44||306.44||306.44|0
1646408350000|2022-03-04 15:39:10|306.89|306.39|306.89|306.39|306.89|306.39|306.89|306.39|1
1646408370000|2022-03-04 15:39:30||306.34||306.34||306.34||306.34|0
1646408380000|2022-03-04 15:39:40||306.29||306.29||306.29||306.29|0
1646408430000|2022-03-04 15:40:30||306.14||306.09||306.14||306.09|2
1646408480000|2022-03-04 15:41:20|306.69||306.69||306.69||306.69||0
1646408490000|2022-03-04 15:41:30||305.99||305.99||305.99||305.99|2
1646408500000|2022-03-04 15:41:40|||||||||1
1646408520000|2022-03-04 15:42:00|||||||||6
1646408530000|2022-03-04 15:42:10||306.04||306.04||306.04||306.04|0
1646408550000|2022-03-04 15:42:30||306.09||306.09||306.09||306.09|1
1646408570000|2022-03-04 15:42:50||306.14||306.14||306.14||306.14|0
1646408590000|2022-03-04 15:43:10||306.09||306.04||306.09||306.04|1
1646408600000|2022-03-04 15:43:20||305.99||305.99||305.99||305.99|1
1646408610000|2022-03-04 15:43:30||306.04||305.99||306.04||305.99|1
1646408630000|2022-03-04 15:43:50|306.34|306.14|306.34|305.99|306.34|306.14|306.34|305.99|5
1646408640000|2022-03-04 15:44:00||306.04||306.04||306.04||306.04|0
1646408650000|2022-03-04 15:44:10||306.09||306.14||306.14||306.09|1
1646408660000|2022-03-04 15:44:20|306.29|306.04|306.29|305.99|306.29|306.04|306.29|305.99|1
1646408670000|2022-03-04 15:44:30||305.94||305.89||305.94||305.89|2
1646408680000|2022-03-04 15:44:40||305.79||305.79||305.79||305.79|1
1646408720000|2022-03-04 15:45:20||305.69||305.64||305.69||305.64|3
1646408730000|2022-03-04 15:45:30||305.54||305.54||305.54||305.54|1
1646408740000|2022-03-04 15:45:40|||||||||1
1646408770000|2022-03-04 15:46:10|306.19||306.19||306.19||306.19||0
1646408790000|2022-03-04 15:46:30||305.59||305.64||305.64||305.59|0
1646408800000|2022-03-04 15:46:40||305.59||305.64||305.64||305.59|0
1646408810000|2022-03-04 15:46:50||305.69||305.59||305.69||305.59|1
1646408820000|2022-03-04 15:47:00||305.64||305.59||305.64||305.59|3
1646408830000|2022-03-04 15:47:10||305.64||305.64||305.64||305.64|0
1646408840000|2022-03-04 15:47:20||305.69||305.54||305.69||305.54|1
1646408870000|2022-03-04 15:47:50||305.59||305.59||305.64||305.59|0
1646408880000|2022-03-04 15:48:00||305.64||305.54||305.64||305.54|1
1646408950000|2022-03-04 15:49:10||305.64||305.64||305.64||305.64|1
1646408960000|2022-03-04 15:49:20|||||||||1
1646408970000|2022-03-04 15:49:30||305.69||305.69||305.69||305.69|0
1646408980000|2022-03-04 15:49:40||305.74||305.64||305.74||305.64|2
1646409000000|2022-03-04 15:50:00||305.59||305.59||305.59||305.59|0
1646409020000|2022-03-04 15:50:20|305.89|305.54|305.89|305.59|305.89|305.59|305.79|305.54|9
1646409030000|2022-03-04 15:50:30|305.79|305.69|305.89|305.69|305.89|305.69|305.79|305.69|1
1646409040000|2022-03-04 15:50:40|305.84|305.59|305.84|305.59|305.84|305.59|305.84|305.59|4
1646409050000|2022-03-04 15:50:50|||||||||1
1646409060000|2022-03-04 15:51:00|305.89|305.64|305.89|305.64|305.89|305.64|305.89|305.64|13
1646409070000|2022-03-04 15:51:10||305.69||305.69||305.69||305.69|0
1646409080000|2022-03-04 15:51:20|305.99|305.74|305.99|305.74|305.99|305.74|305.99|305.74|5
1646409100000|2022-03-04 15:51:40|305.89|305.64|305.89|305.64|305.89|305.64|305.89|305.64|8
1646409110000|2022-03-04 15:51:50|305.84|305.59|305.84|305.59|305.84|305.59|305.84|305.54|4
1646409120000|2022-03-04 15:52:00|305.89|305.64|305.89|305.74|305.89|305.74|305.84|305.64|7
1646409130000|2022-03-04 15:52:10|305.99|305.79|305.99|305.79|305.99|305.84|305.99|305.79|5
1646409140000|2022-03-04 15:52:20|305.94|305.64|305.94|305.64|305.99|305.64|305.94|305.64|9
1646409160000|2022-03-04 15:52:40||305.69||305.69||305.69||305.69|0
1646409170000|2022-03-04 15:52:50||305.74||305.74||305.74||305.74|0
1646409180000|2022-03-04 15:53:00|305.89|305.79|306.04|305.69|306.09|305.89|305.89|305.69|6
1646409190000|2022-03-04 15:53:10||305.74||305.74||305.74||305.74|0
1646409200000|2022-03-04 15:53:20||305.79||305.79||305.79||305.79|0
1646409220000|2022-03-04 15:53:40|305.94|305.84|305.99|305.69|306.04|305.84|305.94|305.69|9
1646409240000|2022-03-04 15:54:00||305.59||305.59||305.59||305.59|1
1646409270000|2022-03-04 15:54:30||305.54||305.54||305.54||305.54|0
1646409310000|2022-03-04 15:55:10|305.94|305.34|305.94|305.34|305.94|305.34|305.94|305.34|2
1646409320000|2022-03-04 15:55:20||305.39||305.39||305.39||305.39|0
1646409330000|2022-03-04 15:55:30||305.44||305.44||305.44||305.44|0
1646409340000|2022-03-04 15:55:40||305.49||305.49||305.49||305.49|0
1646409360000|2022-03-04 15:56:00||305.54||305.54||305.54||305.54|0
1646409370000|2022-03-04 15:56:10||305.39||305.39||305.39||305.39|2
1646409400000|2022-03-04 15:56:40||305.34||305.34||305.34||305.34|1
1646409420000|2022-03-04 15:57:00||305.29||305.29||305.29||305.29|1
1646409430000|2022-03-04 15:57:10||305.19||305.19||305.19||305.19|0
1646409450000|2022-03-04 15:57:30|305.89||305.89||305.89||305.89||0
1646409540000|2022-03-04 15:59:00||305.24||305.24||305.24||305.24|0
1646409600000|2022-03-04 16:00:00||305.19||305.19||305.19||305.19|0
1646409680000|2022-03-04 16:01:20||305.24||305.29||305.29||305.24|0
1646409690000|2022-03-04 16:01:30||305.24||305.24||305.24||305.24|0
1646409750000|2022-03-04 16:02:30|305.84||305.84||305.84||305.84||1
1646409760000|2022-03-04 16:02:40||305.29||305.34||305.39||305.29|1
1646409770000|2022-03-04 16:02:50||305.39||305.39||305.39||305.39|0
1646409780000|2022-03-04 16:03:00||305.19||305.19||305.19||305.19|1
1646409890000|2022-03-04 16:04:50||305.14||305.14||305.14||305.14|0
1646409960000|2022-03-04 16:06:00|305.74|305.09|305.24|304.99|305.74|305.09|305.24|304.99|0
1646409970000|2022-03-04 16:06:10||304.79||304.84||304.84||304.79|5
1646409980000|2022-03-04 16:06:20||304.89||304.84||304.89||304.84|1
1646409990000|2022-03-04 16:06:30|||||||||6
1646410010000|2022-03-04 16:06:50||304.89||304.94||304.94||304.89|2
1646410020000|2022-03-04 16:07:00||304.84||304.84||304.84||304.84|2
1646410060000|2022-03-04 16:07:40|305.29|304.99|305.24|304.89|305.29|304.99|305.24|304.89|6
1646410090000|2022-03-04 16:08:10|||||||||5
1646410100000|2022-03-04 16:08:20|305.29|304.94|305.34|305.09|305.34|305.09|305.29|304.94|4
1646410110000|2022-03-04 16:08:30|305.39|305.04|305.44|305.04|305.44|305.04|305.39|305.04|6
1646410140000|2022-03-04 16:09:00|||||||||1
1646410150000|2022-03-04 16:09:10||305.09||305.09||305.09||305.09|0
1646410160000|2022-03-04 16:09:20||305.04||305.04||305.04||305.04|3
1646410210000|2022-03-04 16:10:10||304.94||304.94||304.94||304.94|0
1646410220000|2022-03-04 16:10:20|305.24|304.84|305.19|304.89|305.24|304.89|305.04|304.84|3
1646410230000|2022-03-04 16:10:30|||||||||1
1646410250000|2022-03-04 16:10:50||304.84||304.84||304.84||304.84|0
1646410270000|2022-03-04 16:11:10|305.14|304.79|305.14|304.79|305.14|304.79|305.14|304.79|2
1646410280000|2022-03-04 16:11:20||304.69||304.69||304.69||304.69|2
1646410290000|2022-03-04 16:11:30|||||||||1
1646410310000|2022-03-04 16:11:50|305.09|304.64|305.09|304.64|305.09|304.64|305.09|304.64|0
1646410340000|2022-03-04 16:12:20|||||||||1
1646410370000|2022-03-04 16:12:50||304.59||304.59||304.59||304.59|1
1646410410000|2022-03-04 16:13:30||304.64||304.44||304.64||304.44|13
1646410420000|2022-03-04 16:13:40||304.39||304.34||304.39||304.34|2
1646410430000|2022-03-04 16:13:50||304.29||304.24||304.29||304.24|3
1646410440000|2022-03-04 16:14:00||304.19||304.19||304.19||304.19|17
1646410470000|2022-03-04 16:14:30|304.89|304.14|304.89|304.09|304.89|304.14|304.89|304.09|0
1646410480000|2022-03-04 16:14:40||304.14||304.19||304.19||304.14|15
1646410490000|2022-03-04 16:14:50||304.24||304.24||304.24||304.24|3
1646410500000|2022-03-04 16:15:00||304.19||304.14||304.19||304.14|5
1646410510000|2022-03-04 16:15:10|304.44|304.19|304.44|304.14|304.44|304.24|304.44|304.09|28
1646410520000|2022-03-04 16:15:20|304.34|304.04|304.14|303.89|304.34|304.04|304.14|303.89|30
1646410530000|2022-03-04 16:15:30||303.79||303.74||303.84||303.74|8
1646410550000|2022-03-04 16:15:50||303.79||303.79||303.79||303.79|3
1646410560000|2022-03-04 16:16:00||303.84||303.89||303.89||303.79|0
1646410570000|2022-03-04 16:16:10|304.24|303.94|304.14|303.94|304.24|303.94|304.14|303.94|12
1646410580000|2022-03-04 16:16:20|304.24|303.99|304.24|303.89|304.24|303.99|304.14|303.84|21
1646410590000|2022-03-04 16:16:30|304.34|304.04|304.34|304.04|304.34|304.04|304.34|304.04|4
1646410600000|2022-03-04 16:16:40|304.69|304.09|304.34|304.09|304.69|304.09|304.34|304.09|21
1646410610000|2022-03-04 16:16:50|304.49|304.14|304.49|304.24|304.49|304.24|304.49|304.14|5
1646410620000|2022-03-04 16:17:00||304.19||304.19||304.19||304.19|0
1646410640000|2022-03-04 16:17:20||304.24||304.24||304.24||304.24|0
1646410660000|2022-03-04 16:17:40||304.29||304.04||304.29||304.04|7
1646410670000|2022-03-04 16:17:50||304.09||304.09||304.09||304.09|0
1646410680000|2022-03-04 16:18:00|304.39||304.39||304.39||304.39||2
1646410710000|2022-03-04 16:18:30|304.64|304.14|304.64|304.29|304.64|304.29|304.64|304.14|4
1646410750000|2022-03-04 16:19:10||304.34||304.34||304.34||304.34|1
1646410760000|2022-03-04 16:19:20||304.39||304.39||304.39||304.39|0
1646410780000|2022-03-04 16:19:40|304.59|304.44|304.59|304.34|304.59|304.44|304.59|304.34|4
1646410790000|2022-03-04 16:19:50||304.19||304.19||304.19||304.19|0
1646410800000|2022-03-04 16:20:00||304.24||304.24||304.24||304.24|1
1646410810000|2022-03-04 16:20:10||304.19||304.19||304.19||304.14|0
1646410830000|2022-03-04 16:20:30||304.24||304.29||304.29||304.24|0
1646410840000|2022-03-04 16:20:40||304.34||304.14||304.34||304.14|3
1646410860000|2022-03-04 16:21:00||304.09||304.09||304.09||304.09|0
1646410870000|2022-03-04 16:21:10||304.14||304.14||304.14||304.14|0
1646410880000|2022-03-04 16:21:20||304.19||304.19||304.19||304.19|0
1646410890000|2022-03-04 16:21:30||304.24||304.24||304.24||304.24|0
1646410900000|2022-03-04 16:21:40||304.29||304.29||304.29||304.29|0
1646410910000|2022-03-04 16:21:50|304.54|304.09|304.54|304.09|304.54|304.09|304.54|304.09|6
1646410930000|2022-03-04 16:22:10|304.59||304.59||304.59||304.59||8
1646410950000|2022-03-04 16:22:30||304.14||304.14||304.14||304.14|0
1646410960000|2022-03-04 16:22:40|304.54|304.19|304.54|304.19|304.54|304.34|304.54|304.19|1
1646410970000|2022-03-04 16:22:50||304.29||304.29||304.29||304.29|2
1646410980000|2022-03-04 16:23:00||304.19||304.19||304.29||304.19|1
1646411000000|2022-03-04 16:23:20|304.64|304.24|304.64|304.34|304.64|304.34|304.64|304.24|1
1646411010000|2022-03-04 16:23:30|304.59|304.39|304.59|304.39|304.59|304.39|304.59|304.39|0
1646411020000|2022-03-04 16:23:40|304.64||304.64||304.64||304.64||6
1646411030000|2022-03-04 16:23:50|304.74|304.44|304.74|304.34|304.74|304.49|304.74|304.34|6
1646411040000|2022-03-04 16:24:00||304.39||304.39||304.39||304.39|0
1646411070000|2022-03-04 16:24:30||304.44||304.44||304.44||304.44|0
1646411080000|2022-03-04 16:24:40|304.84|304.49|304.84|304.59|304.84|304.59|304.84|304.49|6
1646411090000|2022-03-04 16:24:50||304.64||304.69||304.69||304.64|0
1646411100000|2022-03-04 16:25:00|304.79|304.59|304.74|304.39|304.79|304.59|304.74|304.39|7
1646411110000|2022-03-04 16:25:10||304.34||304.39||304.39||304.34|0
1646411120000|2022-03-04 16:25:20|304.69||304.69||304.69||304.69||0
1646411140000|2022-03-04 16:25:40||304.44||304.24||304.44||304.19|6
1646411170000|2022-03-04 16:26:10||304.29||304.34||304.34||304.29|0
1646411180000|2022-03-04 16:26:20|||||||||1
1646411190000|2022-03-04 16:26:30|||||||||2
1646411200000|2022-03-04 16:26:40|304.84|304.39|304.84|304.54|304.84|304.54|304.84|304.39|4
1646411210000|2022-03-04 16:26:50|304.94|304.59|304.89|304.64|304.94|304.64|304.89|304.59|2
1646411220000|2022-03-04 16:27:00|304.84|304.69|304.99|304.74|304.99|304.74|304.84|304.69|18
1646411230000|2022-03-04 16:27:10|304.94|304.79|304.94|304.74|304.94|304.79|304.89|304.74|3
1646411240000|2022-03-04 16:27:20|304.89|304.64|304.89|304.69|304.89|304.69|304.89|304.64|5
1646411250000|2022-03-04 16:27:30|||||||||3
1646411260000|2022-03-04 16:27:40||304.54||304.59||304.59||304.54|3
1646411280000|2022-03-04 16:28:00||304.64||304.69||304.69||304.64|2
1646411290000|2022-03-04 16:28:10|304.79|304.49|304.79|304.54|304.79|304.54|304.79|304.49|8
1646411300000|2022-03-04 16:28:20|||||||||2
1646411310000|2022-03-04 16:28:30||304.59||304.64||304.64||304.59|1
1646411320000|2022-03-04 16:28:40|304.89|304.59|304.79|304.54|304.89|304.59|304.79|304.49|9
1646411330000|2022-03-04 16:28:50|||||||||1
1646411340000|2022-03-04 16:29:00||304.59||304.54||304.59||304.49|6
1646411360000|2022-03-04 16:29:20||304.59||304.64||304.64||304.59|8
1646411370000|2022-03-04 16:29:30||304.54||304.59||304.59||304.54|5
1646411380000|2022-03-04 16:29:40|304.74|304.54|304.74|304.54|304.74|304.59|304.74|304.49|9
1646411390000|2022-03-04 16:29:50|304.89|304.59|304.84|304.49|304.89|304.59|304.74|304.49|9
1646411450000|2022-03-04 16:30:50||304.54||304.49||304.54||304.49|1
1646411470000|2022-03-04 16:31:10||304.29||304.39||304.39||304.29|2
1646411480000|2022-03-04 16:31:20||304.29||304.29||304.29||304.29|1
1646411490000|2022-03-04 16:31:30||304.24||304.24||304.29||304.24|0
1646411500000|2022-03-04 16:31:40||304.29||304.49||304.54||304.24|0
1646411510000|2022-03-04 16:31:50||304.54||304.29||304.59||304.29|2
1646411520000|2022-03-04 16:32:00|304.79|304.19|304.74|304.14|304.79|304.19|304.74|304.14|9
1646411530000|2022-03-04 16:32:10|304.69|304.24|304.69|304.24|304.69|304.24|304.69|304.24|0
1646411540000|2022-03-04 16:32:20|304.64|304.29|304.64|304.29|304.64|304.29|304.64|304.29|0
1646411550000|2022-03-04 16:32:30||304.34||304.39||304.39||304.34|0
1646411560000|2022-03-04 16:32:40|||||||||2
1646411580000|2022-03-04 16:33:00||304.44||304.44||304.44||304.44|1
1646411590000|2022-03-04 16:33:10||304.29||304.19||304.29||304.19|2
1646411630000|2022-03-04 16:33:50||304.24||304.24||304.24||304.24|0
1646411640000|2022-03-04 16:34:00||304.29||304.34||304.34||304.29|0
1646411650000|2022-03-04 16:34:10||304.39||304.39||304.39||304.39|0
1646411660000|2022-03-04 16:34:20||304.44||304.29||304.49||304.29|2
1646411680000|2022-03-04 16:34:40||304.34||304.34||304.34||304.34|0
1646411690000|2022-03-04 16:34:50||304.39||304.44||304.44||304.39|1
1646411700000|2022-03-04 16:35:00||304.29||304.29||304.29||304.29|0
1646411710000|2022-03-04 16:35:10|304.39|304.14|304.39|304.14|304.39|304.14|304.39|304.14|7
1646411720000|2022-03-04 16:35:20||304.09||303.99||304.09||303.99|0
1646411730000|2022-03-04 16:35:30|304.04|303.84|304.04|303.79|304.04|303.84|304.04|303.79|21
1646411760000|2022-03-04 16:36:00|303.99||303.99||303.99||303.99||0
1646411770000|2022-03-04 16:36:10||303.64||303.64||303.64||303.64|1
1646411780000|2022-03-04 16:36:20||303.69||303.69||303.69||303.69|0
1646411790000|2022-03-04 16:36:30|||||||||1
1646411800000|2022-03-04 16:36:40|304.14|303.74|304.09|303.84|304.14|303.84|304.09|303.74|9
1646411810000|2022-03-04 16:36:50|304.19||304.09||304.19||304.09||6
1646411820000|2022-03-04 16:37:00|303.94|303.89|303.94|303.69|303.94|303.89|303.94|303.69|22
1646411830000|2022-03-04 16:37:10|304.09|303.79|303.94|303.64|304.09|303.79|303.94|303.64|38
1646411850000|2022-03-04 16:37:30||303.69||303.69||303.69||303.69|0
1646411860000|2022-03-04 16:37:40|303.79|303.59|303.79|303.64|303.79|303.64|303.79|303.59|97
1646411870000|2022-03-04 16:37:50||303.54||303.49||303.54||303.49|13
1646411880000|2022-03-04 16:38:00|303.84|303.34|303.89|303.69|303.89|303.69|303.84|303.34|37
1646411890000|2022-03-04 16:38:10|303.84|303.74|303.94|303.74|303.94|303.74|303.84|303.74|9
1646411900000|2022-03-04 16:38:20|303.99||303.94||303.99||303.94||26
1646411910000|2022-03-04 16:38:30|303.84|303.79|303.94|303.59|303.94|303.79|303.84|303.59|15
1646411920000|2022-03-04 16:38:40|303.79|303.69|303.89|303.69|303.89|303.69|303.79|303.69|13
1646411930000|2022-03-04 16:38:50|303.94|303.74|303.94|303.74|303.94|303.74|303.94|303.74|2
1646411940000|2022-03-04 16:39:00|303.89||303.89||303.94||303.89||16
1646411950000|2022-03-04 16:39:10|303.84|303.69|303.84|303.59|303.84|303.69|303.84|303.59|15
1646411960000|2022-03-04 16:39:20|303.89||303.94||303.94||303.89||11
1646411970000|2022-03-04 16:39:30|304.09|303.84|303.94|303.59|304.09|303.84|303.94|303.59|37
1646411980000|2022-03-04 16:39:40|303.99|303.74|303.94|303.74|303.99|303.84|303.94|303.74|33
1646412000000|2022-03-04 16:40:00|303.99||303.94||303.99||303.94||9
1646412010000|2022-03-04 16:40:10|303.89|303.64|303.94|303.74|303.94|303.79|303.89|303.64|10
1646412020000|2022-03-04 16:40:20|||||||||10
1646412030000|2022-03-04 16:40:30|303.89||303.89||303.89||303.89||3
1646412040000|2022-03-04 16:40:40|303.94|303.64|303.89|303.59|303.94|303.64|303.89|303.59|15
1646412060000|2022-03-04 16:41:00|303.94|303.79|303.94|303.64|303.94|303.79|303.94|303.64|36
1646412070000|2022-03-04 16:41:10||303.69||303.69||303.69||303.69|0
1646412080000|2022-03-04 16:41:20|304.04|303.84|304.04|303.84|304.04|303.84|304.04|303.84|11
1646412090000|2022-03-04 16:41:30|303.99|303.69|303.99|303.69|303.99|303.69|303.99|303.69|15
1646412100000|2022-03-04 16:41:40|304.09|303.84|304.29|303.84|304.29|303.84|304.09|303.84|7
1646412110000|2022-03-04 16:41:50||303.94||303.94||303.94||303.94|0
1646412120000|2022-03-04 16:42:00||303.99||303.99||303.99||303.99|4
1646412130000|2022-03-04 16:42:10|304.39|304.04|304.39|304.19|304.39|304.19|304.39|304.04|4
1646412140000|2022-03-04 16:42:20||304.04||304.04||304.19||304.04|19
1646412150000|2022-03-04 16:42:30||303.99||303.89||303.99||303.89|0
1646412180000|2022-03-04 16:43:00||303.84||303.84||303.84||303.84|0
1646412190000|2022-03-04 16:43:10||304.04||304.14||304.14||304.04|0
1646412200000|2022-03-04 16:43:20|||||||||3
1646412210000|2022-03-04 16:43:30|304.49|304.29|304.44|304.29|304.49|304.29|304.44|304.29|12
1646412220000|2022-03-04 16:43:40||304.24||304.24||304.24||303.99|38
1646412230000|2022-03-04 16:43:50|||||||||5
1646412240000|2022-03-04 16:44:00||304.09||304.09||304.09||304.09|0
1646412250000|2022-03-04 16:44:10||303.99||303.94||303.99||303.94|0
1646412260000|2022-03-04 16:44:20||303.89||303.89||303.89||303.89|0
1646412280000|2022-03-04 16:44:40||303.99||303.99||303.99||303.99|0
1646412300000|2022-03-04 16:45:00||304.04||304.09||304.09||304.04|0
1646412310000|2022-03-04 16:45:10|304.64|304.14|304.64|304.39|304.64|304.39|304.59|304.14|11
1646412320000|2022-03-04 16:45:20||304.29||304.29||304.29||304.29|4
1646412340000|2022-03-04 16:45:40||304.34||304.34||304.34||304.34|0
1646412360000|2022-03-04 16:46:00||304.39||304.24||304.39||304.24|5
1646412370000|2022-03-04 16:46:10||304.14||304.14||304.14||304.14|0
1646412420000|2022-03-04 16:47:00||304.19||304.24||304.24||304.19|0
1646412430000|2022-03-04 16:47:10||304.29||304.34||304.34||304.29|0
1646412440000|2022-03-04 16:47:20||304.19||304.19||304.19||304.19|3
1646412470000|2022-03-04 16:47:50||304.24||304.24||304.24||304.24|0
1646412480000|2022-03-04 16:48:00||304.29||304.29||304.29||304.29|0
1646412490000|2022-03-04 16:48:10||304.34||304.34||304.34||304.34|0
1646412500000|2022-03-04 16:48:20||304.39||304.39||304.39||304.39|0
1646412510000|2022-03-04 16:48:30|304.74|304.49|304.74|304.49|304.74|304.49|304.74|304.49|8
1646412520000|2022-03-04 16:48:40||304.54||304.54||304.54||304.54|2
1646412530000|2022-03-04 16:48:50|304.69|304.39|304.69|304.39|304.69|304.39|304.69|304.39|6
1646412560000|2022-03-04 16:49:20||304.44||304.44||304.44||304.44|0
1646412570000|2022-03-04 16:49:30||304.34||304.34||304.34||304.34|3
1646412600000|2022-03-04 16:50:00||304.39||304.39||304.39||304.39|0
1646412610000|2022-03-04 16:50:10||304.44||304.44||304.44||304.44|0
1646412620000|2022-03-04 16:50:20||304.49||304.49||304.49||304.49|0
1646412630000|2022-03-04 16:50:30||304.39||304.39||304.39||304.39|3
1646412640000|2022-03-04 16:50:40||304.34||304.34||304.34||304.34|0
1646412650000|2022-03-04 16:50:50|304.64|304.24|304.64|304.24|304.64|304.24|304.64|304.24|0
1646412660000|2022-03-04 16:51:00|304.59|304.29|304.59|304.29|304.59|304.29|304.59|304.29|0
1646412670000|2022-03-04 16:51:10||304.34||304.34||304.34||304.34|0
1646412680000|2022-03-04 16:51:20||304.39||304.39||304.39||304.39|0
1646412690000|2022-03-04 16:51:30||304.24||304.24||304.24||304.24|3
1646412720000|2022-03-04 16:52:00||304.29||304.29||304.29||304.29|2
1646412740000|2022-03-04 16:52:20||304.34||304.34||304.34||304.34|0
1646412750000|2022-03-04 16:52:30||304.19||304.24||304.24||304.19|4
1646412760000|2022-03-04 16:52:40||304.29||304.34||304.34||304.29|0
1646412780000|2022-03-04 16:53:00|304.74|304.39|304.69|304.49|304.74|304.54|304.64|304.39|13
1646412790000|2022-03-04 16:53:10|304.64|304.39|304.64|304.44|304.64|304.44|304.64|304.39|3
1646412810000|2022-03-04 16:53:30|304.69|304.59|304.79|304.59|304.79|304.59|304.69|304.59|3
1646412820000|2022-03-04 16:53:40|304.74|304.44|304.74|304.44|304.74|304.44|304.74|304.44|3
1646412850000|2022-03-04 16:54:10|304.69|304.39|304.69|304.39|304.69|304.39|304.69|304.39|0
1646412870000|2022-03-04 16:54:30||304.44||304.44||304.44||304.44|0
1646412890000|2022-03-04 16:54:50|304.64|304.49|304.64|304.39|304.64|304.49|304.64|304.39|4
1646412910000|2022-03-04 16:55:10||304.34||304.34||304.34||304.34|0
1646412920000|2022-03-04 16:55:20||304.29||304.29||304.29||304.29|1
1646412930000|2022-03-04 16:55:30||304.34||304.34||304.34||304.34|0
1646412940000|2022-03-04 16:55:40||304.39||304.39||304.39||304.39|0
1646412950000|2022-03-04 16:55:50||304.44||304.44||304.44||304.44|0
1646412960000|2022-03-04 16:56:00||304.39||304.39||304.39||304.39|2
1646412970000|2022-03-04 16:56:10||304.44||304.44||304.44||304.44|0
1646412980000|2022-03-04 16:56:20|304.69|304.49|304.74|304.54|304.74|304.54|304.69|304.49|6
1646413000000|2022-03-04 16:56:40||304.44||304.44||304.44||304.44|4
1646413010000|2022-03-04 16:56:50|304.69||304.69||304.69||304.69||0
1646413020000|2022-03-04 16:57:00||304.39||304.39||304.39||304.39|2
1646413050000|2022-03-04 16:57:30|304.64|304.29|304.64|304.29|304.64|304.29|304.64|304.29|3
1646413080000|2022-03-04 16:58:00|304.59||304.59||304.59||304.59||0
1646413100000|2022-03-04 16:58:20|304.49|304.34|304.49|304.34|304.49|304.34|304.49|304.34|0
1646413120000|2022-03-04 16:58:40||304.29||304.29||304.29||304.29|2
1646413140000|2022-03-04 16:59:00|304.44|303.99|304.39|303.99|304.44|303.99|304.39|303.99|9
1646413150000|2022-03-04 16:59:10|304.34||304.34||304.34||304.34||0
1646413200000|2022-03-04 17:00:00||304.04||304.04||304.04||304.04|1
1646413210000|2022-03-04 17:00:10||304.09||303.94||304.09||303.94|2
1646413220000|2022-03-04 17:00:20|304.29|303.89|304.14|303.84|304.29|303.89|304.09|303.84|1
1646413240000|2022-03-04 17:00:40|304.09|303.79|304.09|303.79|304.09|303.79|304.09|303.79|0
1646413250000|2022-03-04 17:00:50||303.69||303.69||303.69||303.69|3
1646413270000|2022-03-04 17:01:10|303.89|303.59|303.89|303.59|303.89|303.59|303.89|303.59|2
1646413300000|2022-03-04 17:01:40|304.09|303.64|304.09|303.64|304.09|303.64|304.09|303.64|2
1646413310000|2022-03-04 17:01:50||303.84||303.74||303.84||303.69|1
1646413380000|2022-03-04 17:03:00||303.79||303.84||303.84||303.79|0
1646413400000|2022-03-04 17:03:20|304.04|303.74|303.99|303.74|304.04|303.74|303.99|303.74|2
1646413410000|2022-03-04 17:03:30|304.09||304.09||304.09||304.09||6
1646413420000|2022-03-04 17:03:40|304.19|303.99|304.19|303.94|304.19|303.99|304.19|303.94|2
1646413430000|2022-03-04 17:03:50||303.99||303.99||303.99||303.99|0
1646413440000|2022-03-04 17:04:00|304.29|304.04|304.29|303.99|304.29|304.04|304.29|303.99|3
1646413460000|2022-03-04 17:04:20||304.04||304.04||304.04||304.04|0
1646413470000|2022-03-04 17:04:30|304.24||304.24||304.24||304.24||0
1646413480000|2022-03-04 17:04:40|304.34||304.29||304.34||304.29||4
1646413510000|2022-03-04 17:05:10|||||||||1
1646413520000|2022-03-04 17:05:20|304.34|304.09|304.34|304.09|304.34|304.09|304.34|304.09|1
1646413530000|2022-03-04 17:05:30||304.14||304.14||304.14||304.14|0
1646413540000|2022-03-04 17:05:40|304.29|304.04|304.29|303.94|304.29|304.04|304.29|303.94|1
1646413560000|2022-03-04 17:06:00||303.89||303.89||303.89||303.89|0
1646413590000|2022-03-04 17:06:30||304.04||304.04||304.04||304.04|0
1646413600000|2022-03-04 17:06:40||303.89||303.89||303.89||303.89|0
1646413630000|2022-03-04 17:07:10||303.79||303.79||303.79||303.79|0
1646413740000|2022-03-04 17:09:00|||||||||1
1646413770000|2022-03-04 17:09:30|304.39|303.99|304.39|303.99|304.39|303.99|304.39|303.99|2
1646413780000|2022-03-04 17:09:40||304.19||304.19||304.19||304.19|0
1646413800000|2022-03-04 17:10:00|304.44||304.64||304.64||304.44||10
1646413810000|2022-03-04 17:10:10|304.74||304.74||304.74||304.74||1
1646413820000|2022-03-04 17:10:20|304.79||304.84||304.84||304.79||2
1646413900000|2022-03-04 17:11:40||304.24||304.24||304.24||304.24|1
1646413910000|2022-03-04 17:11:50||304.29||304.29||304.29||304.29|0
1646413920000|2022-03-04 17:12:00|305.34|304.74|305.29|304.79|305.34|304.79|305.14|304.74|19
1646413930000|2022-03-04 17:12:10||304.94||305.04||305.04||304.94|2
1646413950000|2022-03-04 17:12:30|305.24|304.79|305.24|304.79|305.24|304.79|305.24|304.79|5
1646413960000|2022-03-04 17:12:40||304.94||304.94||304.94||304.94|1
1646413970000|2022-03-04 17:12:50|305.19|304.74|305.19|304.74|305.19|304.74|305.19|304.74|2
1646413980000|2022-03-04 17:13:00||304.89||304.94||304.94||304.89|0
1646413990000|2022-03-04 17:13:10||304.99||304.99||304.99||304.99|0
1646414000000|2022-03-04 17:13:20|305.14|304.79|305.14|304.79|305.14|304.79|305.14|304.79|4
1646414030000|2022-03-04 17:13:50||304.84||304.84||304.84||304.84|0
1646414040000|2022-03-04 17:14:00|305.19|304.89|305.34|304.99|305.34|304.99|305.19|304.89|5
1646414050000|2022-03-04 17:14:10|||||||||2
1646414070000|2022-03-04 17:14:30||305.04||305.04||305.04||305.04|0
1646414080000|2022-03-04 17:14:40||305.09||305.14||305.14||305.09|0
1646414090000|2022-03-04 17:14:50||305.19||305.19||305.19||305.19|0
1646414100000|2022-03-04 17:15:00||305.04||305.04||305.04||305.04|3
1646414110000|2022-03-04 17:15:10||305.09||305.09||305.09||305.09|0
1646414120000|2022-03-04 17:15:20|305.44||305.44||305.44||305.44||3
1646414130000|2022-03-04 17:15:30|305.39|305.24|305.39|305.09|305.39|305.24|305.39|305.09|4
1646414160000|2022-03-04 17:16:00|305.49||305.49||305.49||305.49||2
1646414180000|2022-03-04 17:16:20||305.14||305.14||305.14||305.14|0
1646414190000|2022-03-04 17:16:30|305.54|305.24|305.69|305.24|305.69|305.24|305.54|305.24|14
1646414200000|2022-03-04 17:16:40|305.64|305.39|305.64|305.29|305.64|305.44|305.64|305.29|10
1646414220000|2022-03-04 17:17:00|305.79||305.79||305.79||305.79||3
1646414260000|2022-03-04 17:17:40||305.34||305.34||305.34||305.34|0
1646414270000|2022-03-04 17:17:50||305.39||305.39||305.39||305.39|0
1646414280000|2022-03-04 17:18:00||305.44||305.44||305.44||305.44|0
1646414290000|2022-03-04 17:18:10||305.49||305.49||305.49||305.49|0
1646414300000|2022-03-04 17:18:20||305.54||305.54||305.54||305.54|0
1646414310000|2022-03-04 17:18:30|305.74|305.39|305.74|305.39|305.74|305.39|305.74|305.39|5
1646414330000|2022-03-04 17:18:50||305.34||305.34||305.34||305.34|0
1646414350000|2022-03-04 17:19:10||305.39||305.44||305.44||305.39|0
1646414360000|2022-03-04 17:19:20||305.39||305.34||305.39||305.29|3
1646414380000|2022-03-04 17:19:40||305.24||305.29||305.29||305.24|1
1646414390000|2022-03-04 17:19:50||305.34||305.29||305.34||305.29|2
1646414440000|2022-03-04 17:20:40|305.69|305.34|305.64|305.09|305.69|305.34|305.64|305.09|5
1646414460000|2022-03-04 17:21:00|305.59|305.04|305.59|305.04|305.59|305.04|305.59|305.04|0
1646414470000|2022-03-04 17:21:10|305.54|304.99|305.54|304.99|305.54|304.99|305.54|304.99|0
1646414480000|2022-03-04 17:21:20|305.49|304.94|305.49|304.89|305.49|304.94|305.49|304.89|0
1646414500000|2022-03-04 17:21:40|305.44|304.79|305.44|304.74|305.44|304.79|305.44|304.74|0
1646414520000|2022-03-04 17:22:00||304.69||304.79||304.79||304.69|1
1646414530000|2022-03-04 17:22:10||304.84||304.94||304.94||304.84|0
1646414540000|2022-03-04 17:22:20||304.74||304.74||304.74||304.74|1
1646414560000|2022-03-04 17:22:40|305.39|304.69|305.39|304.69|305.39|304.69|305.39|304.69|0
1646414590000|2022-03-04 17:23:10|305.29||305.29||305.29||305.29||0
1646414610000|2022-03-04 17:23:30||304.64||304.64||304.64||304.64|0
1646414620000|2022-03-04 17:23:40|305.19|304.79|305.19|304.79|305.19|304.79|305.19|304.79|0
1646414700000|2022-03-04 17:25:00||304.64||304.64||304.64||304.64|1
1646414730000|2022-03-04 17:25:30||304.59||304.59||304.59||304.59|0
1646414870000|2022-03-04 17:27:50|||||||||1
1646414880000|2022-03-04 17:28:00||304.64||304.64||304.64||304.64|0
1646414890000|2022-03-04 17:28:10||304.74||304.79||304.79||304.74|0
1646414900000|2022-03-04 17:28:20||304.84||304.94||304.94||304.84|0
1646414910000|2022-03-04 17:28:30|305.14|304.99|305.14|304.79|305.14|304.99|305.14|304.79|1
1646414930000|2022-03-04 17:28:50|305.19||305.19||305.19||305.19||1
1646414940000|2022-03-04 17:29:00|305.39|304.84|305.39|304.84|305.39|304.84|305.39|304.84|3
1646414950000|2022-03-04 17:29:10||304.94||304.99||304.99||304.94|0
1646414960000|2022-03-04 17:29:20|305.34|305.09|305.34|304.94|305.34|305.09|305.34|304.94|1
1646415020000|2022-03-04 17:30:20||304.84||304.84||304.84||304.84|0
1646415170000|2022-03-04 17:32:50|||||||||1
1646415180000|2022-03-04 17:33:00||304.89||304.89||304.89||304.89|0
1646415190000|2022-03-04 17:33:10||304.94||304.94||304.94||304.94|0
1646415200000|2022-03-04 17:33:20||304.99||304.99||304.99||304.99|1
1646415210000|2022-03-04 17:33:30||305.04||305.09||305.09||305.04|0
1646415220000|2022-03-04 17:33:40||305.14||305.14||305.14||305.14|0
1646415230000|2022-03-04 17:33:50|305.29|304.99|305.29|304.99|305.29|304.99|305.29|304.99|1
1646415240000|2022-03-04 17:34:00||304.94||304.94||304.94||304.94|0
1646415270000|2022-03-04 17:34:30||304.89||304.89||304.89||304.89|0
1646415280000|2022-03-04 17:34:40||305.04||304.89||305.04||304.89|0
1646415320000|2022-03-04 17:35:20||304.99||304.99||304.99||304.99|0
1646415350000|2022-03-04 17:35:50|||||||||1
1646415360000|2022-03-04 17:36:00|305.39|305.04|305.39|305.19|305.39|305.19|305.39|305.04|3
1646415370000|2022-03-04 17:36:10|305.34|305.04|305.34|305.04|305.34|305.04|305.34|305.04|3
1646415390000|2022-03-04 17:36:30||305.09||305.14||305.14||305.09|0
1646415400000|2022-03-04 17:36:40||305.04||304.99||305.04||304.99|2
1646415420000|2022-03-04 17:37:00||304.94||304.94||304.94||304.94|0
1646415650000|2022-03-04 17:40:50|||||||||1
1646415720000|2022-03-04 17:42:00|305.39|305.04|305.39|305.04|305.39|305.04|305.39|305.04|0
1646415730000|2022-03-04 17:42:10|305.34|304.94|305.34|304.94|305.34|304.94|305.34|304.94|5
1646415740000|2022-03-04 17:42:20|305.49|304.99|305.49|305.14|305.49|305.14|305.49|304.99|1
1646415750000|2022-03-04 17:42:30||305.19||305.19||305.19||305.19|0
1646415770000|2022-03-04 17:42:50||304.99||305.09||305.09||304.99|2
1646415790000|2022-03-04 17:43:10||304.99||304.99||304.99||304.99|0
1646415840000|2022-03-04 17:44:00||304.94||304.94||304.94||304.94|0
1646415900000|2022-03-04 17:45:00||304.89||304.89||304.89||304.89|0
1646415950000|2022-03-04 17:45:50||305.14||305.14||305.14||305.14|4
1646415960000|2022-03-04 17:46:00|305.44|305.24|305.44|305.14|305.44|305.24|305.44|305.14|1
1646415970000|2022-03-04 17:46:10||305.19||305.24||305.24||305.19|0
1646415980000|2022-03-04 17:46:20|305.34|305.14|305.34|304.99|305.34|305.14|305.34|304.94|5
1646415990000|2022-03-04 17:46:30||304.94||304.94||304.94||304.94|1
1646416000000|2022-03-04 17:46:40||304.99||304.99||304.99||304.99|0
1646416010000|2022-03-04 17:46:50||305.04||305.04||305.04||305.04|0
1646416020000|2022-03-04 17:47:00||305.09||305.09||305.09||305.09|0
1646416030000|2022-03-04 17:47:10|305.29|305.04|305.29|305.04|305.29|305.04|305.29|305.04|3
1646416050000|2022-03-04 17:47:30||305.09||305.14||305.14||305.09|0
1646416060000|2022-03-04 17:47:40|305.24|305.09|305.29|305.09|305.29|305.09|305.24|305.09|8
1646416080000|2022-03-04 17:48:00|||||||||2
1646416120000|2022-03-04 17:48:40|305.24|304.94|305.24|304.94|305.24|304.94|305.24|304.94|4
1646416130000|2022-03-04 17:48:50|||||||||1
1646416180000|2022-03-04 17:49:40|305.29|304.99|305.29|305.04|305.29|305.04|305.29|304.99|3
1646416200000|2022-03-04 17:50:00|305.44|305.09|305.39|305.19|305.44|305.19|305.39|305.09|5
1646416210000|2022-03-04 17:50:10|305.44|305.24|305.44|305.24|305.44|305.24|305.44|305.24|1
1646416220000|2022-03-04 17:50:20|305.39|305.09|305.39|305.14|305.39|305.14|305.39|305.09|8
1646416260000|2022-03-04 17:51:00||305.19||305.19||305.19||305.19|0
1646416300000|2022-03-04 17:51:40|305.49|305.24|305.44|305.29|305.49|305.29|305.44|305.24|4
1646416310000|2022-03-04 17:51:50|305.49|305.34|305.49|305.24|305.54|305.34|305.49|305.24|8
1646416320000|2022-03-04 17:52:00|||||||||2
1646416330000|2022-03-04 17:52:10||305.19||305.19||305.19||305.19|0
1646416350000|2022-03-04 17:52:30||305.14||305.14||305.14||305.14|0
1646416360000|2022-03-04 17:52:40||305.19||305.19||305.19||305.19|0
1646416370000|2022-03-04 17:52:50||305.24||305.24||305.24||305.24|0
1646416380000|2022-03-04 17:53:00||305.29||305.29||305.29||305.29|0
1646416390000|2022-03-04 17:53:10|305.44|305.24|305.44|305.24|305.44|305.24|305.44|305.24|3
1646416430000|2022-03-04 17:53:50|305.59|305.29|305.54|305.34|305.59|305.34|305.54|305.29|6
1646416440000|2022-03-04 17:54:00|305.59||305.59||305.59||305.59||1
1646416450000|2022-03-04 17:54:10|305.74|305.39|305.64|305.39|305.74|305.39|305.64|305.39|3
1646416460000|2022-03-04 17:54:20|305.59|305.44|305.54|305.29|305.59|305.44|305.54|305.29|4
1646416470000|2022-03-04 17:54:30||305.24||305.24||305.24||305.24|1
1646416490000|2022-03-04 17:54:50||305.29||305.29||305.29||305.29|0
1646416500000|2022-03-04 17:55:00|305.69|305.44|305.69|305.44|305.69|305.44|305.69|305.44|3
1646416510000|2022-03-04 17:55:10|305.64|305.49|305.64|305.49|305.64|305.49|305.64|305.49|0
1646416520000|2022-03-04 17:55:20|305.59|305.39|305.59|305.29|305.59|305.39|305.59|305.29|5
1646416530000|2022-03-04 17:55:30|||||||||3
1646416570000|2022-03-04 17:56:10|305.74||305.74||305.74||305.74||3
1646416580000|2022-03-04 17:56:20||305.44||305.49||305.49||305.44|0
1646416590000|2022-03-04 17:56:30|305.69|305.54|305.69|305.54|305.69|305.54|305.69|305.54|0
1646416600000|2022-03-04 17:56:40|305.64|305.44|305.64|305.39|305.64|305.44|305.64|305.39|5
1646416610000|2022-03-04 17:56:50|||||||||1
1646416630000|2022-03-04 17:57:10|305.74|305.49|305.74|305.49|305.74|305.49|305.74|305.49|3
1646416640000|2022-03-04 17:57:20|305.84|305.54|305.89|305.54|305.89|305.54|305.84|305.54|6
1646416690000|2022-03-04 17:58:10|||||||||2
1646416710000|2022-03-04 17:58:30|||||||||2
1646416720000|2022-03-04 17:58:40||305.59||305.59||305.59||305.59|0
1646416730000|2022-03-04 17:58:50||305.64||305.64||305.64||305.64|0
1646416740000|2022-03-04 17:59:00|305.84|305.69|305.84|305.59|305.84|305.69|305.84|305.59|3
1646416750000|2022-03-04 17:59:10||305.54||305.49||305.54||305.49|0
1646416760000|2022-03-04 17:59:20|305.79|305.39|305.79|305.39|305.79|305.39|305.79|305.39|0
1646416820000|2022-03-04 18:00:20|305.89||305.89||305.89||305.89||8
1646416830000|2022-03-04 18:00:30||305.44||305.44||305.44||305.44|0
1646416840000|2022-03-04 18:00:40||305.49||305.49||305.49||305.49|0
1646416850000|2022-03-04 18:00:50||305.54||305.54||305.54||305.54|0
1646416860000|2022-03-04 18:01:00|306.09|305.79|306.09|305.79|306.09|305.79|306.09|305.79|4
1646416870000|2022-03-04 18:01:10||305.84||305.84||305.84||305.84|0
1646416880000|2022-03-04 18:01:20|306.14|305.89|306.19|305.89|306.19|305.99|306.09|305.89|11
1646416890000|2022-03-04 18:01:30|306.14|305.84|306.14|305.69|306.14|305.84|306.14|305.69|0
1646416920000|2022-03-04 18:02:00||305.74||305.79||305.79||305.74|0
1646416930000|2022-03-04 18:02:10||305.84||305.84||305.84||305.84|0
1646416940000|2022-03-04 18:02:20|306.09|305.89|306.09|305.74|306.09|305.94|306.09|305.74|2
1646416960000|2022-03-04 18:02:40||305.84||305.79||305.84||305.74|0
1646416970000|2022-03-04 18:02:50||305.89||305.84||305.89||305.79|0
1646416980000|2022-03-04 18:03:00||305.89||305.89||305.89||305.89|0
1646416990000|2022-03-04 18:03:10||305.74||305.74||305.74||305.74|2
1646417040000|2022-03-04 18:04:00||305.79||305.84||305.84||305.79|0
1646417070000|2022-03-04 18:04:30|306.14|305.89|306.09|305.89|306.14|305.89|306.09|305.89|3
1646417080000|2022-03-04 18:04:40||305.94||305.89||305.94||305.89|2
1646417100000|2022-03-04 18:05:00|306.19||306.19||306.19||306.19||3
1646417130000|2022-03-04 18:05:30|306.14||306.14||306.14||306.14||0
1646417170000|2022-03-04 18:06:10||305.94||305.94||305.94||305.94|0
1646417180000|2022-03-04 18:06:20|306.09|305.79|306.09|305.79|306.09|305.79|306.09|305.79|5
1646417200000|2022-03-04 18:06:40||305.89||305.94||305.94||305.89|0
1646417210000|2022-03-04 18:06:50|306.14||306.24||306.24||306.14||6
1646417230000|2022-03-04 18:07:10|||||||||2
1646417250000|2022-03-04 18:07:30|306.29||306.29||306.29||306.29||1
1646417360000|2022-03-04 18:09:20|||||||||1
1646417410000|2022-03-04 18:10:10||305.79||305.79||305.89||305.79|0
1646417450000|2022-03-04 18:10:50|305.89|305.74|305.89|305.59|305.89|305.74|305.89|305.59|11
1646417460000|2022-03-04 18:11:00||305.64||305.64||305.64||305.64|0
1646417470000|2022-03-04 18:11:10||305.69||305.69||305.74||305.69|1
1646417490000|2022-03-04 18:11:30||305.74||305.64||305.74||305.64|1
1646417500000|2022-03-04 18:11:40||305.54||305.54||305.54||305.54|0
1646417520000|2022-03-04 18:12:00|||||||||2
1646417560000|2022-03-04 18:12:40||305.49||305.49||305.49||305.49|1
1646417570000|2022-03-04 18:12:50||305.54||305.54||305.54||305.54|0
1646417580000|2022-03-04 18:13:00||305.59||305.59||305.59||305.59|0
1646417590000|2022-03-04 18:13:10||305.64||305.64||305.64||305.64|1
1646417610000|2022-03-04 18:13:30||305.49||305.49||305.49||305.49|0
1646417620000|2022-03-04 18:13:40|||||||||1
1646417630000|2022-03-04 18:13:50||305.54||305.54||305.54||305.54|0
1646417680000|2022-03-04 18:14:40||305.49||305.49||305.49||305.49|1
1646417690000|2022-03-04 18:14:50||305.54||305.59||305.59||305.54|0
1646417700000|2022-03-04 18:15:00||305.49||305.49||305.49||305.49|1
1646417760000|2022-03-04 18:16:00||305.64||305.64||305.64||305.64|0
1646417780000|2022-03-04 18:16:20||305.49||305.49||305.49||305.49|1
1646417800000|2022-03-04 18:16:40||305.44||305.39||305.44||305.39|0
1646417820000|2022-03-04 18:17:00||305.34||305.29||305.34||305.29|0
1646417860000|2022-03-04 18:17:40||305.19||305.19||305.19||305.19|1
1646417900000|2022-03-04 18:18:20||305.09||305.09||305.09||305.09|0
1646418040000|2022-03-04 18:20:40||304.99||305.04||305.04||304.99|1
1646418050000|2022-03-04 18:20:50||305.09||305.09||305.09||305.09|0
1646418060000|2022-03-04 18:21:00||305.14||305.14||305.14||305.14|0
1646418070000|2022-03-04 18:21:10||304.74||304.74||304.74||304.74|9
1646418120000|2022-03-04 18:22:00||304.69||304.69||304.69||304.69|1
1646418140000|2022-03-04 18:22:20|305.84|304.74|305.84|304.74|305.84|304.74|305.84|304.74|3
1646418160000|2022-03-04 18:22:40||304.79||304.74||304.79||304.74|4
1646418210000|2022-03-04 18:23:30|305.79||305.79||305.79||305.79||0
1646418230000|2022-03-04 18:23:50||304.69||304.69||304.69||304.69|0
1646418240000|2022-03-04 18:24:00|||||||||1
1646418260000|2022-03-04 18:24:20||304.99||304.74||304.99||304.69|2
1646418270000|2022-03-04 18:24:30||304.79||304.69||304.79||304.69|3
1646418320000|2022-03-04 18:25:20||304.79||304.69||304.79||304.69|2
1646418340000|2022-03-04 18:25:40|||||||||1
1646418360000|2022-03-04 18:26:00||304.79||304.69||304.79||304.69|2
1646418390000|2022-03-04 18:26:30||304.74||304.74||304.74||304.74|0
1646418400000|2022-03-04 18:26:40||304.79||304.69||304.79||304.69|3
1646418430000|2022-03-04 18:27:10|304.99|304.59|304.99|304.59|304.99|304.59|304.99|304.59|1
1646418440000|2022-03-04 18:27:20|305.54|304.64|305.54|304.64|305.54|304.64|305.54|304.64|4
1646418490000|2022-03-04 18:28:10||304.69||304.74||304.74||304.69|0
1646418500000|2022-03-04 18:28:20||304.79||304.69||304.79||304.69|3
1646418550000|2022-03-04 18:29:10|305.49||305.49||305.49||305.49||0
1646418580000|2022-03-04 18:29:40||304.74||304.74||304.74||304.74|0
1646418590000|2022-03-04 18:29:50||304.79||304.69||304.79||304.69|2
1646418620000|2022-03-04 18:30:20|305.44||305.44||305.44||305.44||0
1646418720000|2022-03-04 18:32:00|||||||||1
1646418780000|2022-03-04 18:33:00|305.39||305.39||305.39||305.39||0
1646418820000|2022-03-04 18:33:40||304.74||304.69||304.79||304.69|3
1646418830000|2022-03-04 18:33:50||304.39||304.49||304.49||304.39|29
1646418840000|2022-03-04 18:34:00|305.29|304.54|305.29|304.54|305.29|304.54|305.29|304.54|1
1646418880000|2022-03-04 18:34:40||304.74||304.74||304.74||304.74|0
1646418890000|2022-03-04 18:34:50|305.24|304.54|305.24|304.54|305.24|304.54|305.24|304.54|1
1646418900000|2022-03-04 18:35:00||304.59||304.59||304.59||304.59|0
1646418910000|2022-03-04 18:35:10||304.64||304.69||304.69||304.64|0
1646418920000|2022-03-04 18:35:20||304.74||304.84||304.84||304.74|0
1646418930000|2022-03-04 18:35:30||304.89||304.59||304.89||304.59|3
1646418960000|2022-03-04 18:36:00||304.64||304.64||304.64||304.64|0
1646418970000|2022-03-04 18:36:10||304.69||304.74||304.74||304.69|0
1646418980000|2022-03-04 18:36:20||304.79||304.84||304.84||304.79|1
1646418990000|2022-03-04 18:36:30||304.54||304.54||304.54||304.54|3
1646419020000|2022-03-04 18:37:00||304.69||304.69||304.69||304.69|1
1646419030000|2022-03-04 18:37:10||304.54||304.54||304.54||304.54|1
1646419050000|2022-03-04 18:37:30||304.69||304.84||304.84||304.69|0
1646419060000|2022-03-04 18:37:40|||||||||1
1646419070000|2022-03-04 18:37:50|305.19|304.54|305.19|304.54|305.19|304.54|305.19|304.54|2
1646419100000|2022-03-04 18:38:20||304.69||304.54||304.69||304.54|1
1646419120000|2022-03-04 18:38:40||304.69||304.69||304.69||304.69|0
1646419130000|2022-03-04 18:38:50||304.84||304.94||304.94||304.84|0
1646419140000|2022-03-04 18:39:00||304.69||304.69||304.69||304.54|2
1646419150000|2022-03-04 18:39:10||304.84||304.94||304.94||304.84|0
1646419160000|2022-03-04 18:39:20||304.69||304.69||304.69||304.69|1
1646419170000|2022-03-04 18:39:30||304.79||304.79||304.79||304.79|1
1646419190000|2022-03-04 18:39:50||304.89||304.89||304.89||304.89|0
1646419200000|2022-03-04 18:40:00||304.79||304.79||304.79||304.79|2
1646419260000|2022-03-04 18:41:00|||||||||1
1646419270000|2022-03-04 18:41:10|305.04|304.54|305.04|304.54|305.04|304.54|305.04|304.54|2
1646419290000|2022-03-04 18:41:30|||||||||1
1646419310000|2022-03-04 18:41:50||304.39||304.39||304.39||304.39|1
1646419320000|2022-03-04 18:42:00||304.24||304.14||304.24||304.14|1
1646419470000|2022-03-04 18:44:30|||||||||1
1646419500000|2022-03-04 18:45:00||304.09||304.09||304.09||304.09|1
1646419520000|2022-03-04 18:45:20|304.99||304.99||304.99||304.99||0
1646419600000|2022-03-04 18:46:40|304.89||304.89||304.89||304.89||0
1646419650000|2022-03-04 18:47:30||303.99||303.99||303.99||303.99|1
1646419660000|2022-03-04 18:47:40||304.09||304.14||304.14||304.09|0
1646419670000|2022-03-04 18:47:50||304.24||304.29||304.29||304.24|0
1646419680000|2022-03-04 18:48:00|304.39|303.94|304.39|303.94|304.39|303.94|304.39|303.94|3
1646419690000|2022-03-04 18:48:10||303.99||303.99||303.99||303.99|0
1646419700000|2022-03-04 18:48:20||304.04||304.04||304.04||304.04|0
1646419710000|2022-03-04 18:48:30||304.09||304.09||304.09||304.09|0
1646419730000|2022-03-04 18:48:50||304.14||304.14||304.14||304.14|0
1646419740000|2022-03-04 18:49:00||303.99||303.99||303.99||303.99|1
1646419770000|2022-03-04 18:49:30|||||||||1
1646419800000|2022-03-04 18:50:00|||||||||1
1646419860000|2022-03-04 18:51:00||303.94||303.99||303.99||303.94|1
1646419870000|2022-03-04 18:51:10||304.04||304.09||304.09||304.04|0
1646419880000|2022-03-04 18:51:20||304.14||304.19||304.19||304.14|0
1646419890000|2022-03-04 18:51:30|304.64|303.99|304.64|303.99|304.64|303.99|304.64|303.99|4
1646419900000|2022-03-04 18:51:40|304.59|304.04|304.59|304.04|304.59|304.04|304.59|304.04|0
1646419910000|2022-03-04 18:51:50||304.09||304.14||304.14||304.09|0
1646419920000|2022-03-04 18:52:00||304.19||304.19||304.19||304.19|0
1646419930000|2022-03-04 18:52:10||304.24||304.29||304.29||304.24|0
1646419940000|2022-03-04 18:52:20||304.09||304.09||304.09||304.09|1
1646419970000|2022-03-04 18:52:50||303.99||303.99||303.99||303.99|0
1646420050000|2022-03-04 18:54:10||304.24||304.24||304.24||304.24|0
1646420060000|2022-03-04 18:54:20||304.09||304.24||304.24||304.09|0
1646420070000|2022-03-04 18:54:30||304.09||304.09||304.09||304.09|1
1646420080000|2022-03-04 18:54:40||304.14||304.24||304.24||304.14|0
1646420090000|2022-03-04 18:54:50||304.29||304.09||304.29||304.09|1
1646420130000|2022-03-04 18:55:30||303.99||303.99||303.99||303.99|0
1646420150000|2022-03-04 18:55:50||304.14||304.14||304.14||304.14|0
1646420250000|2022-03-04 18:57:30||303.94||303.94||303.94||303.94|1
1646420330000|2022-03-04 18:58:50||303.79||303.79||303.79||303.79|1
1646420430000|2022-03-04 19:00:30||303.89||303.89||303.89||303.89|1
1646420440000|2022-03-04 19:00:40||303.99||304.14||304.14||303.99|0
1646420450000|2022-03-04 19:00:50||303.79||303.79||303.79||303.79|2
1646420490000|2022-03-04 19:01:30||303.74||303.69||303.74||303.69|0
1646420550000|2022-03-04 19:02:30||303.59||303.74||303.74||303.59|1
1646420560000|2022-03-04 19:02:40||303.84||303.99||303.99||303.84|0
1646420570000|2022-03-04 19:02:50|304.24|303.79|304.24|303.59|304.24|303.79|304.24|303.59|1
1646420670000|2022-03-04 19:04:30||303.54||303.54||303.54||303.54|1
1646420760000|2022-03-04 19:06:00||303.59||303.59||303.59||303.59|0
1646420780000|2022-03-04 19:06:20|||||||||1
1646420790000|2022-03-04 19:06:30||303.69||303.84||303.84||303.69|0
1646420800000|2022-03-04 19:06:40||303.69||303.69||303.69||303.69|1
1646420820000|2022-03-04 19:07:00|||||||||3
1646420830000|2022-03-04 19:07:10||303.79||303.89||303.89||303.79|0
1646420840000|2022-03-04 19:07:20|304.19|303.99|304.19|303.59|304.19|303.99|304.19|303.59|1
1646421000000|2022-03-04 19:10:00||303.54||303.54||303.54||303.54|0
1646421120000|2022-03-04 19:12:00|||||||||1
1646421140000|2022-03-04 19:12:20|304.14||304.14||304.14||304.14||1
1646421160000|2022-03-04 19:12:40||303.59||303.59||303.59||303.59|0
1646421200000|2022-03-04 19:13:20|304.09||304.09||304.09||304.09||0
1646421220000|2022-03-04 19:13:40||303.64||303.64||303.64||303.64|2
1646421230000|2022-03-04 19:13:50||303.69||303.74||303.74||303.69|0
1646421240000|2022-03-04 19:14:00|||||||||1
1646421260000|2022-03-04 19:14:20|||||||||1
1646421360000|2022-03-04 19:16:00|||||||||2
1646421370000|2022-03-04 19:16:10||303.79||303.79||303.79||303.79|0
1646421380000|2022-03-04 19:16:20||303.84||303.84||303.84||303.84|0
1646421390000|2022-03-04 19:16:30||303.89||303.89||303.89||303.89|0
1646421400000|2022-03-04 19:16:40||303.84||303.84||303.84||303.84|2
1646421420000|2022-03-04 19:17:00|||||||||5
1646421430000|2022-03-04 19:17:10||303.89||303.89||303.89||303.89|0
1646421440000|2022-03-04 19:17:20||303.84||303.84||303.84||303.84|9
1646421480000|2022-03-04 19:18:00|||||||||1
1646421490000|2022-03-04 19:18:10||303.89||303.89||303.89||303.89|0
1646421500000|2022-03-04 19:18:20|||||||||2
1646421510000|2022-03-04 19:18:30||303.94||303.94||303.94||303.94|0
1646421520000|2022-03-04 19:18:40||303.89||303.89||303.89||303.89|1
1646421540000|2022-03-04 19:19:00||303.84||303.59||303.84||303.59|8
1646421550000|2022-03-04 19:19:10||303.64||303.64||303.64||303.64|0
1646421560000|2022-03-04 19:19:20||303.69||303.69||303.69||303.69|1
1646421570000|2022-03-04 19:19:30||303.74||303.79||303.79||303.74|0
1646421580000|2022-03-04 19:19:40||303.84||303.84||303.84||303.84|0
1646421590000|2022-03-04 19:19:50|||||||||2
1646421690000|2022-03-04 19:21:30|304.14|303.89|304.29|303.89|304.29|303.89|304.14|303.89|2
1646421700000|2022-03-04 19:21:40||303.94||303.99||303.99||303.94|0
1646421710000|2022-03-04 19:21:50||304.04||304.09||304.09||304.04|0
1646421720000|2022-03-04 19:22:00||304.04||304.04||304.04||304.04|2
1646421770000|2022-03-04 19:22:50|304.24|303.79|304.24|303.74|304.29|303.79|304.24|303.74|5
1646421780000|2022-03-04 19:23:00||303.79||303.89||303.89||303.79|0
1646421790000|2022-03-04 19:23:10||303.94||303.99||303.99||303.94|0
1646421800000|2022-03-04 19:23:20||303.79||303.99||303.99||303.74|2
1646421820000|2022-03-04 19:23:40|304.29|304.09|304.29|304.09|304.29|304.09|304.29|304.09|0
1646421830000|2022-03-04 19:23:50|304.44||304.54||304.54||304.44||4
1646421840000|2022-03-04 19:24:00|||||||||1
1646421890000|2022-03-04 19:24:50||304.14||304.14||304.14||304.14|0
1646421900000|2022-03-04 19:25:00||304.19||304.19||304.19||304.19|0
1646421910000|2022-03-04 19:25:10||304.24||304.24||304.24||304.24|0
1646421930000|2022-03-04 19:25:30|||||||||1
1646421940000|2022-03-04 19:25:40|||||||||2
1646421950000|2022-03-04 19:25:50|304.64||304.64||304.64||304.64||0
1646421960000|2022-03-04 19:26:00|304.69||304.69||304.69||304.69||0
1646421970000|2022-03-04 19:26:10||304.29||304.29||304.29||304.29|0
1646421980000|2022-03-04 19:26:20||304.34||304.39||304.39||304.34|0
1646421990000|2022-03-04 19:26:30||304.44||304.44||304.44||304.44|1
1646422000000|2022-03-04 19:26:40||304.09||304.09||304.09||304.09|5
1646422010000|2022-03-04 19:26:50||304.14||304.14||304.14||304.14|0
1646422020000|2022-03-04 19:27:00||304.19||304.24||304.24||304.19|0
1646422030000|2022-03-04 19:27:10||304.29||304.34||304.34||304.29|0
1646422040000|2022-03-04 19:27:20|||||||||1
1646422060000|2022-03-04 19:27:40||303.89||303.94||303.94||303.89|2
1646422070000|2022-03-04 19:27:50||303.99||303.99||303.99||303.99|0
1646422080000|2022-03-04 19:28:00||304.04||304.09||304.09||304.04|0
1646422090000|2022-03-04 19:28:10||304.14||304.14||304.14||304.14|0
1646422100000|2022-03-04 19:28:20||304.19||304.24||304.24||304.19|0
1646422110000|2022-03-04 19:28:30||304.29||304.29||304.29||304.29|0
1646422120000|2022-03-04 19:28:40||304.34||304.34||304.34||304.34|0
1646422130000|2022-03-04 19:28:50|304.49|304.39|304.49|304.24|304.49|304.39|304.49|304.24|5
1646422150000|2022-03-04 19:29:10||304.19||304.19||304.19||304.19|1
1646422160000|2022-03-04 19:29:20||304.24||304.24||304.24||304.24|0
1646422170000|2022-03-04 19:29:30||304.29||304.29||304.29||304.29|0
1646422180000|2022-03-04 19:29:40||304.34||304.29||304.34||304.29|3
1646422190000|2022-03-04 19:29:50|||||||||2
1646422200000|2022-03-04 19:30:00||303.94||303.94||303.94||303.94|2
1646422220000|2022-03-04 19:30:20|||||||||1
1646422240000|2022-03-04 19:30:40||304.04||304.14||304.14||304.04|0
1646422250000|2022-03-04 19:30:50||304.24||304.34||304.34||304.24|0
1646422260000|2022-03-04 19:31:00|304.44|304.04|304.49|303.79|304.49|304.04|304.44|303.79|4
1646422270000|2022-03-04 19:31:10||303.84||303.84||303.84||303.84|0
1646422280000|2022-03-04 19:31:20||303.89||303.94||303.94||303.89|0
1646422290000|2022-03-04 19:31:30||303.99||303.99||303.99||303.99|0
1646422300000|2022-03-04 19:31:40||304.04||304.09||304.09||304.04|0
1646422310000|2022-03-04 19:31:50||304.14||304.14||304.14||304.14|0
1646422320000|2022-03-04 19:32:00||304.19||304.24||304.24||304.19|0
1646422330000|2022-03-04 19:32:10||304.29||304.29||304.29||304.29|0
1646422340000|2022-03-04 19:32:20||304.09||304.09||304.09||304.09|2
1646422350000|2022-03-04 19:32:30||304.14||304.14||304.14||304.14|0
1646422360000|2022-03-04 19:32:40||304.24||304.09||304.29||304.09|1
1646422370000|2022-03-04 19:32:50|304.44|304.29|304.44|304.04|304.44|304.29|304.44|304.04|2
1646422380000|2022-03-04 19:33:00||304.14||304.19||304.19||304.14|0
1646422390000|2022-03-04 19:33:10||303.99||303.99||303.99||303.99|1
1646422400000|2022-03-04 19:33:20|||||||||1
1646422410000|2022-03-04 19:33:30||303.94||303.94||303.94||303.94|0
1646422460000|2022-03-04 19:34:20||304.19||304.19||304.19||304.19|0
1646422490000|2022-03-04 19:34:50||303.94||303.94||303.94||303.94|1
1646422500000|2022-03-04 19:35:00||303.89||303.79||303.89||303.79|0
1646422510000|2022-03-04 19:35:10||303.74||303.74||303.74||303.74|0
1646422520000|2022-03-04 19:35:20||303.84||303.84||303.84||303.84|1
1646422530000|2022-03-04 19:35:30||303.94||304.04||304.04||303.94|0
1646422540000|2022-03-04 19:35:40||303.79||303.74||303.79||303.74|1
1646422560000|2022-03-04 19:36:00|304.39|303.69|303.89|303.64|304.39|303.69|303.89|303.64|0
1646422570000|2022-03-04 19:36:10|304.19|303.59|304.19|303.69|304.19|303.69|304.19|303.59|2
1646422580000|2022-03-04 19:36:20||303.79||303.89||303.89||303.79|0
1646422590000|2022-03-04 19:36:30||303.94||303.69||303.94||303.69|1
1646422600000|2022-03-04 19:36:40|304.29||304.29||304.29||304.29||0
1646422610000|2022-03-04 19:36:50|304.24||304.24||304.24||304.24||0
1646422650000|2022-03-04 19:37:30||303.59||303.59||303.59||303.59|0
1646422670000|2022-03-04 19:37:50|||||||||1
1646422700000|2022-03-04 19:38:20||303.69||303.79||303.79||303.69|1
1646422710000|2022-03-04 19:38:30||303.94||303.94||303.94||303.94|1
1646422720000|2022-03-04 19:38:40||303.74||303.64||303.74||303.64|0
1646422790000|2022-03-04 19:39:50|||||||||1
1646422870000|2022-03-04 19:41:10||303.54||303.49||303.54||303.49|1
1646422890000|2022-03-04 19:41:30||303.54||303.59||303.59||303.54|0
1646422900000|2022-03-04 19:41:40||303.54||303.59||303.59||303.54|0
1646422920000|2022-03-04 19:42:00||303.54||303.59||303.59||303.54|0
1646422970000|2022-03-04 19:42:50||303.49||303.49||303.49||303.49|1
1646422990000|2022-03-04 19:43:10|||||||||1
1646423150000|2022-03-04 19:45:50||303.59||303.59||303.59||303.59|1
1646423160000|2022-03-04 19:46:00||303.64||303.74||303.74||303.64|0
1646423170000|2022-03-04 19:46:10||303.79||303.49||303.79||303.49|1
1646423270000|2022-03-04 19:47:50||303.34||303.29||303.34||303.29|1
1646423290000|2022-03-04 19:48:10|||||||||1
1646423300000|2022-03-04 19:48:20||303.39||303.44||303.44||303.39|0
1646423310000|2022-03-04 19:48:30|304.19|303.49|304.19|303.54|304.19|303.54|304.19|303.49|0
1646423320000|2022-03-04 19:48:40||303.64||303.74||303.74||303.64|0
1646423330000|2022-03-04 19:48:50|304.14|303.44|304.14|303.44|304.14|303.44|304.14|303.44|1
1646423340000|2022-03-04 19:49:00||303.34||303.34||303.34||303.34|0
1646423350000|2022-03-04 19:49:10||303.29||303.29||303.29||303.29|0
1646423360000|2022-03-04 19:49:20|304.09||304.09||304.09||304.09||0
1646423370000|2022-03-04 19:49:30||303.34||303.29||303.34||303.29|0
1646423400000|2022-03-04 19:50:00||303.34||303.34||303.34||303.34|0
1646423440000|2022-03-04 19:50:40||303.39||303.39||303.39||303.39|0
1646423450000|2022-03-04 19:50:50|||||||||1
1646423470000|2022-03-04 19:51:10|||||||||1
1646423550000|2022-03-04 19:52:30||303.34||303.34||303.34||303.34|0
1646423560000|2022-03-04 19:52:40||303.29||303.29||303.29||303.29|0
1646423630000|2022-03-04 19:53:50||303.14||303.29||303.29||303.14|1
1646423640000|2022-03-04 19:54:00||303.39||303.54||303.54||303.39|0
1646423650000|2022-03-04 19:54:10||303.39||303.19||303.39||303.19|2
1646423660000|2022-03-04 19:54:20|304.04|303.24|304.04|303.24|304.04|303.24|304.04|303.24|0
1646423750000|2022-03-04 19:55:50||303.29||303.29||303.29||303.29|1
1646423760000|2022-03-04 19:56:00||303.34||303.39||303.39||303.34|0
1646423770000|2022-03-04 19:56:10|||||||||1
1646423920000|2022-03-04 19:58:40||302.94||302.94||302.94||302.94|1
1646423930000|2022-03-04 19:58:50||302.89||302.89||302.89||302.89|0
1646423940000|2022-03-04 19:59:00||302.84||302.84||302.84||302.84|0
1646423950000|2022-03-04 19:59:10|||||||||1
1646423960000|2022-03-04 19:59:20||302.89||302.99||302.99||302.89|0
1646423970000|2022-03-04 19:59:30|303.99|303.09|303.99|303.09|303.99|303.09|303.99|303.09|0
1646423980000|2022-03-04 19:59:40||303.14||303.24||303.24||303.14|0
1646423990000|2022-03-04 19:59:50||303.29||303.34||303.34||303.29|0
1646424000000|2022-03-04 20:00:00|303.94|303.44|303.94|303.44|303.94|303.44|303.94|303.44|0
1646424010000|2022-03-04 20:00:10||303.29||303.04||303.29||303.04|1
1646424040000|2022-03-04 20:00:40||302.89||302.89||302.89||302.89|0
1646424080000|2022-03-04 20:01:20||302.94||302.94||302.94||302.94|0
1646424100000|2022-03-04 20:01:40|||||||||1
1646424120000|2022-03-04 20:02:00||302.99||302.99||302.99||302.99|0
1646424130000|2022-03-04 20:02:10|||||||||1
1646424150000|2022-03-04 20:02:30|303.49||303.34||303.49||303.34||1
1646424160000|2022-03-04 20:02:40|303.69|303.04|303.79|303.29|303.79|303.29|303.39|303.04|6
1646424170000|2022-03-04 20:02:50|303.49|303.19|303.79|303.34|303.79|303.34|303.49|303.19|2
1646424180000|2022-03-04 20:03:00|303.89||303.89||303.89||303.89||0
1646424220000|2022-03-04 20:03:40||303.39||303.44||303.44||303.39|2
1646424230000|2022-03-04 20:03:50||303.49||303.54||303.54||303.49|0
1646424240000|2022-03-04 20:04:00|303.79|303.59|303.79|303.54|303.79|303.64|303.79|303.54|2
1646424250000|2022-03-04 20:04:10|303.74|303.34|303.89|303.34|303.89|303.34|303.74|303.34|9
1646424270000|2022-03-04 20:04:30||303.44||303.54||303.59||303.44|0
1646424280000|2022-03-04 20:04:40|303.84|303.49|303.84|303.64|303.84|303.64|303.84|303.49|0
1646424290000|2022-03-04 20:04:50|303.79|303.59|303.79|303.39|303.79|303.59|303.79|303.39|3
1646424300000|2022-03-04 20:05:00|303.84|303.44|303.84|303.54|303.84|303.54|303.84|303.39|0
1646424310000|2022-03-04 20:05:10||303.49||303.59||303.59||303.49|0
1646424320000|2022-03-04 20:05:20|303.89|303.39|303.89|303.39|303.89|303.44|303.89|303.39|2
1646424330000|2022-03-04 20:05:30||303.34||303.29||303.39||303.29|0
1646424340000|2022-03-04 20:05:40||303.34||303.29||303.49||303.29|1
1646424350000|2022-03-04 20:05:50||303.34||303.24||303.34||303.24|0
1646424360000|2022-03-04 20:06:00||303.29||303.34||303.54||303.29|0
1646424370000|2022-03-04 20:06:10||303.39||303.39||303.39||303.34|3
1646424380000|2022-03-04 20:06:20||303.49||303.24||303.49||303.24|1
1646424390000|2022-03-04 20:06:30||303.14||303.24||303.24||303.14|0
1646424400000|2022-03-04 20:06:40||303.14||303.14||303.19||303.14|1
1646424430000|2022-03-04 20:07:10||303.24||303.24||303.24||303.24|1
1646424440000|2022-03-04 20:07:20||303.29||303.39||303.39||303.29|0
1646424450000|2022-03-04 20:07:30||303.44||303.04||303.49||303.04|2
1646424480000|2022-03-04 20:08:00||302.89||302.89||302.99||302.89|0
1646424500000|2022-03-04 20:08:20||303.04||302.94||303.04||302.89|0
1646424520000|2022-03-04 20:08:40|||||||||1
1646424530000|2022-03-04 20:08:50||303.29||303.29||303.29||303.29|0
1646424540000|2022-03-04 20:09:00||302.94||302.94||302.94||302.94|2
1646424550000|2022-03-04 20:09:10||302.99||302.99||302.99||302.99|0
1646424700000|2022-03-04 20:11:40|||||||||1
1646424720000|2022-03-04 20:12:00||302.89||302.89||302.89||302.89|1
1646424820000|2022-03-04 20:13:40|||||||||1
1646424840000|2022-03-04 20:14:00|||||||||1
1646424860000|2022-03-04 20:14:20|303.84||303.84||303.84||303.84||0
1646424870000|2022-03-04 20:14:30|303.79||303.79||303.79||303.79||0
1646425000000|2022-03-04 20:16:40|303.54|302.79|303.54|302.74|303.54|302.79|303.54|302.74|4
1646425020000|2022-03-04 20:17:00|||||||||1
1646425070000|2022-03-04 20:17:50||302.84||302.89||302.89||302.84|0
1646425080000|2022-03-04 20:18:00||302.99||303.09||303.09||302.99|0
1646425090000|2022-03-04 20:18:10||303.14||303.24||303.24||303.14|0
1646425100000|2022-03-04 20:18:20|303.34|302.89|303.34|302.74|303.34|302.89|303.34|302.74|2
1646425180000|2022-03-04 20:19:40|||||||||1
1646425190000|2022-03-04 20:19:50||302.79||302.79||302.79||302.79|0
1646425200000|2022-03-04 20:20:00||302.84||302.89||302.89||302.84|1
1646425210000|2022-03-04 20:20:10||302.94||302.94||302.94||302.94|0
1646425220000|2022-03-04 20:20:20||302.99||303.04||303.04||302.99|0
1646425230000|2022-03-04 20:20:30|303.29|302.74|303.29|302.74|303.29|302.74|303.29|302.74|3
1646425240000|2022-03-04 20:20:40||302.79||302.74||302.79||302.74|0
1646425250000|2022-03-04 20:20:50|303.14||303.14||303.14||303.14||0
1646425260000|2022-03-04 20:21:00||302.79||302.79||302.79||302.79|0
1646425270000|2022-03-04 20:21:10||302.84||302.84||302.84||302.84|0
1646425280000|2022-03-04 20:21:20||302.89||302.74||302.94||302.74|1
1646425300000|2022-03-04 20:21:40|||||||||1
1646425310000|2022-03-04 20:21:50||302.79||302.79||302.79||302.79|0
1646425320000|2022-03-04 20:22:00||302.84||302.74||302.84||302.74|1
1646425380000|2022-03-04 20:23:00||302.79||302.79||302.79||302.79|0
1646425400000|2022-03-04 20:23:20|||||||||1
1646425410000|2022-03-04 20:23:30|||||||||1
1646425470000|2022-03-04 20:24:30|303.49||303.49||303.49||303.49||3
1646425480000|2022-03-04 20:24:40||302.89||302.94||302.94||302.89|0
1646425490000|2022-03-04 20:24:50||303.04||303.09||303.09||303.04|0
1646425500000|2022-03-04 20:25:00||303.14||303.19||303.19||303.14|0
1646425510000|2022-03-04 20:25:10|303.79|303.24|303.69|303.34|303.79|303.34|303.69|303.24|4
1646425520000|2022-03-04 20:25:20||303.39||303.39||303.39||303.39|2
1646425530000|2022-03-04 20:25:30||303.44||303.44||303.44||303.44|0
1646425560000|2022-03-04 20:26:00|||||||||3
1646425580000|2022-03-04 20:26:20||303.49||303.49||303.49||303.49|0
1646425600000|2022-03-04 20:26:40|303.59|303.44|303.59|303.44|303.59|303.44|303.59|303.44|3
1646425610000|2022-03-04 20:26:50|303.54|303.04|303.54|303.04|303.54|303.04|303.54|303.04|15
1646425620000|2022-03-04 20:27:00||303.09||303.09||303.09||303.09|0
1646425630000|2022-03-04 20:27:10||303.14||303.19||303.19||303.14|0
1646425650000|2022-03-04 20:27:30||303.24||303.29||303.29||303.24|0
1646425660000|2022-03-04 20:27:40|303.69|303.49|303.69|303.49|303.69|303.49|303.69|303.49|1
1646425670000|2022-03-04 20:27:50|303.79|303.59|303.89|303.69|303.89|303.69|303.79|303.59|4
1646425680000|2022-03-04 20:28:00|303.79|303.74|303.89|303.49|303.89|303.74|303.79|303.29|12
1646425690000|2022-03-04 20:28:10||303.54||303.64||303.64||303.54|0
1646425700000|2022-03-04 20:28:20|303.99|303.69|303.99|303.74|303.99|303.74|303.99|303.69|5
1646425710000|2022-03-04 20:28:30||303.79||303.49||303.79||303.49|1
1646425720000|2022-03-04 20:28:40||303.54||303.54||303.54||303.54|0
1646425730000|2022-03-04 20:28:50|303.94|303.59|303.99|303.59|303.99|303.59|303.94|303.59|0
1646425740000|2022-03-04 20:29:00|303.94|303.64|303.99|303.64|303.99|303.64|303.94|303.64|1
1646425750000|2022-03-04 20:29:10||303.69||303.74||303.74||303.69|0
1646425760000|2022-03-04 20:29:20||303.49||303.49||303.49||303.49|5
1646425790000|2022-03-04 20:29:50||303.54||303.54||303.54||303.54|0
1646425800000|2022-03-04 20:30:00||303.59||303.59||303.59||303.59|0
1646425810000|2022-03-04 20:30:10||303.64||303.64||303.64||303.64|0
1646425820000|2022-03-04 20:30:20||303.69||303.69||303.69||303.69|0
1646425830000|2022-03-04 20:30:30|303.94|303.74|303.94|303.49|303.94|303.74|303.94|303.49|3
1646425900000|2022-03-04 20:31:40|303.84|303.54|303.84|303.54|303.84|303.54|303.84|303.49|0
1646425910000|2022-03-04 20:31:50||303.49||303.54||303.54||303.49|0
1646425940000|2022-03-04 20:32:20|303.79|303.49|303.79|303.49|303.79|303.49|303.79|303.49|0
1646425950000|2022-03-04 20:32:30|||||||||1
1646425980000|2022-03-04 20:33:00||303.54||303.49||303.54||303.49|1
1646425990000|2022-03-04 20:33:10||303.54||303.49||303.54||303.49|1
1646426020000|2022-03-04 20:33:40|303.74|303.54|303.74|303.39|303.74|303.54|303.74|303.39|2
1646426040000|2022-03-04 20:34:00|303.69||303.69||303.69||303.69||0
1646426050000|2022-03-04 20:34:10||303.44||303.49||303.49||303.44|0
1646426060000|2022-03-04 20:34:20|303.64|303.39|303.64|303.39|303.64|303.44|303.64|303.39|1
1646426080000|2022-03-04 20:34:40|||||||||1
1646426100000|2022-03-04 20:35:00|303.69|303.44|303.69|303.49|303.69|303.49|303.64|303.44|1
1646426110000|2022-03-04 20:35:10|303.74|303.54|303.69|303.54|303.74|303.54|303.69|303.49|1
1646426120000|2022-03-04 20:35:20|303.64|303.44|303.69|303.39|303.69|303.44|303.59|303.39|2
1646426130000|2022-03-04 20:35:30|303.74|303.44|303.74|303.44|303.74|303.44|303.74|303.39|0
1646426140000|2022-03-04 20:35:40||303.39||303.44||303.44||303.39|0
1646426150000|2022-03-04 20:35:50||303.39||303.44||303.44||303.39|0
1646426160000|2022-03-04 20:36:00|303.69|303.39|303.59|303.39|303.69|303.39|303.59|303.39|0
1646426170000|2022-03-04 20:36:10|303.54||303.54||303.54||303.54||2
1646426180000|2022-03-04 20:36:20|303.49|303.34|303.49|303.34|303.49|303.34|303.49|303.34|2
1646426190000|2022-03-04 20:36:30|||||||||1
1646426200000|2022-03-04 20:36:40|303.44|303.19|303.39|303.04|303.44|303.19|303.39|303.04|3
1646426210000|2022-03-04 20:36:50||302.89||302.89||302.94||302.89|1
1646426220000|2022-03-04 20:37:00||302.99||303.09||303.09||302.99|0
1646426230000|2022-03-04 20:37:10||303.19||302.89||303.19||302.89|2
1646426240000|2022-03-04 20:37:20||302.99||302.99||302.99||302.99|0
1646426250000|2022-03-04 20:37:30||303.09||303.19||303.19||303.09|0
1646426260000|2022-03-04 20:37:40||302.94||302.94||302.94||302.94|1
1646426500000|2022-03-04 20:41:40|303.49||303.49||303.49||303.49||0
1646426510000|2022-03-04 20:41:50|303.59|302.99|303.79|303.44|303.79|303.44|303.59|302.99|0
1646426520000|2022-03-04 20:42:00|303.84|303.49|303.69|303.04|303.84|303.49|303.64|303.04|1
1646426530000|2022-03-04 20:42:10|303.64|302.89|303.49|302.89|303.64|302.89|303.49|302.89|0
1646426540000|2022-03-04 20:42:20|303.54|302.94|303.64|302.89|303.69|302.94|303.54|302.89|0
1646426550000|2022-03-04 20:42:30|303.69||303.49||303.69||303.49||0
1646426570000|2022-03-04 20:42:50|303.69||303.59||303.69||303.59||0
1646426590000|2022-03-04 20:43:10|303.54||303.54||303.54||303.54||0
1646426600000|2022-03-04 20:43:20|303.49|302.94|303.49|302.94|303.49|302.94|303.49|302.94|0
1646426620000|2022-03-04 20:43:40|303.59||303.59||303.59||303.59||0
1646426650000|2022-03-04 20:44:10||302.99||302.99||302.99||302.99|0
1646426670000|2022-03-04 20:44:30||303.04||303.04||303.04||303.04|9
1646426680000|2022-03-04 20:44:40||303.09||303.09||303.09||303.09|0
1646426690000|2022-03-04 20:44:50||303.14||303.14||303.14||303.14|2
1646426700000|2022-03-04 20:45:00||303.19||303.24||303.24||303.19|0
1646426710000|2022-03-04 20:45:10||303.29||303.29||303.29||303.29|0
1646426720000|2022-03-04 20:45:20||303.34||303.34||303.34||303.34|2
1646426730000|2022-03-04 20:45:30|303.54|303.04|303.54|303.14|303.54|303.14|303.39|303.04|3
1646426740000|2022-03-04 20:45:40||303.19||303.19||303.19||303.19|0
1646426750000|2022-03-04 20:45:50|303.49|303.24|303.54|303.24|303.54|303.24|303.49|303.24|0
1646426760000|2022-03-04 20:46:00|303.49|303.29|303.54|303.29|303.54|303.29|303.49|303.29|0
1646426770000|2022-03-04 20:46:10|303.49|303.34|303.54|303.39|303.54|303.39|303.49|303.34|3
1646426780000|2022-03-04 20:46:20|303.49|303.24|303.49|303.19|303.49|303.34|303.49|303.19|2
1646426800000|2022-03-04 20:46:40|303.44|303.34|303.49|303.19|303.49|303.34|303.44|303.19|1
1646426810000|2022-03-04 20:46:50|303.44||303.49||303.49||303.44||1
1646426820000|2022-03-04 20:47:00|303.59|303.29|303.59|303.34|303.59|303.34|303.59|303.29|1
1646426830000|2022-03-04 20:47:10|303.54|303.39|303.54|303.24|303.54|303.39|303.54|303.24|2
1646426840000|2022-03-04 20:47:20|303.44|302.99|303.44|302.94|303.44|302.99|303.39|302.94|0
1646426850000|2022-03-04 20:47:30|303.39|302.89|303.19|302.79|303.39|302.89|303.19|302.79|2
1646426860000|2022-03-04 20:47:40|303.14|302.84|303.19|302.89|303.19|302.89|303.14|302.84|1
1646426870000|2022-03-04 20:47:50|303.39|302.94|303.24|302.94|303.39|302.99|303.24|302.94|21
1646426880000|2022-03-04 20:48:00||302.89||302.89||302.94||302.89|0
1646426890000|2022-03-04 20:48:10||302.84||302.84||302.84||302.84|0
1646426930000|2022-03-04 20:48:50||302.89||302.89||302.89||302.89|0
1646426940000|2022-03-04 20:49:00||302.94||302.94||302.94||302.94|0
1646426950000|2022-03-04 20:49:10||302.99||303.04||303.04||302.99|0
1646426960000|2022-03-04 20:49:20|303.29|302.99|303.29|302.89|303.29|302.99|303.29|302.84|3
1646426970000|2022-03-04 20:49:30|303.24||303.24||303.24||303.24||0
1646426980000|2022-03-04 20:49:40|303.29|302.94|303.29|302.94|303.29|302.94|303.29|302.94|0
1646426990000|2022-03-04 20:49:50||302.99||302.99||302.99||302.99|0
1646427000000|2022-03-04 20:50:00|303.39|303.09|303.39|303.14|303.39|303.14|303.39|303.09|1
1646427010000|2022-03-04 20:50:10|303.69|303.19|303.69|303.04|303.69|303.19|303.39|303.04|12
1646427020000|2022-03-04 20:50:20|303.39|303.09|303.69|303.09|303.69|303.09|303.39|303.09|0
1646427050000|2022-03-04 20:50:50|303.84||303.99||303.99||303.84||0
1646427060000|2022-03-04 20:51:00||303.14||303.19||303.19||303.14|0
1646427070000|2022-03-04 20:51:10|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646427080000|2022-03-04 20:51:20||303.29||303.29||303.29||303.29|2
1646427100000|2022-03-04 20:51:40||303.34||303.34||303.34||303.34|0
1646427110000|2022-03-04 20:51:50||303.39||303.44||303.44||303.39|0
1646427120000|2022-03-04 20:52:00||303.49||303.49||303.49||303.49|0
1646427130000|2022-03-04 20:52:10|303.99|303.54|303.99|303.64|303.99|303.64|303.99|303.54|2
1646427140000|2022-03-04 20:52:20|304.04|303.79|304.04|303.74|304.04|303.84|303.99|303.74|1
1646427150000|2022-03-04 20:52:30||303.69||303.64||303.74||303.64|0
1646427170000|2022-03-04 20:52:50|304.09||304.09||304.09||304.09||0
1646427180000|2022-03-04 20:53:00|304.14|303.69|304.14|303.69|304.14|303.69|304.14|303.69|0
1646427190000|2022-03-04 20:53:10||303.74||303.79||303.79||303.74|0
1646427200000|2022-03-04 20:53:20||303.84||303.84||303.84||303.84|0
1646427210000|2022-03-04 20:53:30||303.89||303.94||303.94||303.89|0
1646427220000|2022-03-04 20:53:40|304.04|303.59|304.04|303.64|304.04|303.64|304.04|303.59|8
1646427230000|2022-03-04 20:53:50|303.99|303.79|304.04|303.84|304.04|303.84|303.99|303.79|3
1646427240000|2022-03-04 20:54:00|303.94|303.64|304.19|303.74|304.19|303.74|303.94|303.64|11
1646427250000|2022-03-04 20:54:10|304.24||304.24||304.24||304.24||0
1646427280000|2022-03-04 20:54:40||303.79||303.84||303.84||303.79|0
1646427290000|2022-03-04 20:54:50|||||||||1
1646427300000|2022-03-04 20:55:00|304.54|303.99|304.79|304.29|304.79|304.29|304.54|303.99|3
1646427310000|2022-03-04 20:55:10|304.64|304.09|304.64|303.99|304.64|304.09|304.64|303.99|4
1646427320000|2022-03-04 20:55:20|304.79|304.24|304.74|304.24|304.79|304.24|304.74|304.24|0
1646427330000|2022-03-04 20:55:30|||||||||1
1646427340000|2022-03-04 20:55:40|304.59|304.19|304.54|304.19|304.59|304.19|304.54|303.79|5
1646427350000|2022-03-04 20:55:50||304.24||304.24||304.24||304.24|0
1646427370000|2022-03-04 20:56:10||304.29||304.29||304.29||304.29|0
1646427380000|2022-03-04 20:56:20||304.19||304.04||304.19||304.04|3
1646427390000|2022-03-04 20:56:30||304.09||304.29||304.34||304.09|1
1646427400000|2022-03-04 20:56:40|||||||||1
1646427430000|2022-03-04 20:57:10|304.44|304.34|304.44|304.14|304.44|304.34|304.44|303.79|4
1646427460000|2022-03-04 20:57:40||304.19||304.19||304.19||304.19|0
1646427470000|2022-03-04 20:57:50||304.24||304.29||304.29||304.24|0
1646427480000|2022-03-04 20:58:00||303.99||303.94||303.99||303.94|1
1646427490000|2022-03-04 20:58:10||304.04||303.94||304.04||303.94|2
1646427500000|2022-03-04 20:58:20|304.59||304.59||304.59||304.54||0
1646427510000|2022-03-04 20:58:30||304.09||304.24||304.24||304.09|0
1646427520000|2022-03-04 20:58:40|||||||||1
1646427530000|2022-03-04 20:58:50||304.29||304.29||304.29||304.29|1
1646427540000|2022-03-04 20:59:00|304.79|304.34|304.79|304.59|304.79|304.59|304.79|304.34|0
1646427550000|2022-03-04 20:59:10|304.74|304.34|304.69|304.34|304.74|304.34|304.69|304.34|10
1646427570000|2022-03-04 20:59:30||304.39||304.44||304.44||304.39|0
1646427580000|2022-03-04 20:59:40|304.64|304.49|304.64|304.14|304.64|304.54|304.64|303.94|4
1646427590000|2022-03-04 20:59:50||304.09||304.09||304.09||304.09|0
1646427600000|2022-03-04 21:00:00||303.94||303.94||303.94||303.94|0
1646427650000|2022-03-04 21:00:50||303.79||303.79||303.79||303.79|0
1646427710000|2022-03-04 21:01:50||303.74||303.74||303.74||303.74|0
1646427810000|2022-03-04 21:03:30||303.64||303.64||303.64||303.64|0
1646427820000|2022-03-04 21:03:40||303.54||303.59||303.64||303.54|0
1646427880000|2022-03-04 21:04:40||303.54||303.54||303.54||303.54|0
1646427900000|2022-03-04 21:05:00||303.49||303.49||303.49||303.49|0
1646427920000|2022-03-04 21:05:20|304.59|303.54|304.59|303.54|304.59|303.54|304.59|303.54|0
1646427940000|2022-03-04 21:05:40||303.49||303.49||303.49||303.49|0
1646427960000|2022-03-04 21:06:00||303.44||303.44||303.44||303.44|0
1646427970000|2022-03-04 21:06:10||303.39||303.39||303.39||303.39|0
1646428010000|2022-03-04 21:06:50||303.34||303.34||303.34||303.34|0
1646428070000|2022-03-04 21:07:50||303.19||303.79||303.79||303.19|0
1646428140000|2022-03-04 21:09:00||304.14||304.14||304.14||304.14|0
1646428150000|2022-03-04 21:09:10||303.79||304.24||304.24||303.79|1
1646428160000|2022-03-04 21:09:20||304.39||303.84||304.39||303.84|1
1646428220000|2022-03-04 21:10:20||303.89||303.89||303.89||303.89|0
1646428230000|2022-03-04 21:10:30||303.94||303.94||303.94||303.94|0
1646428330000|2022-03-04 21:12:10|304.44|303.89|304.39|303.89|304.44|303.89|304.39|303.89|3
1646428380000|2022-03-04 21:13:00|304.34|303.09|303.69|303.19|304.34|303.19|303.59|303.09|34
1646428390000|2022-03-04 21:13:10|303.39|303.24|304.19|303.19|304.34|303.24|303.39|303.19|0
1646428400000|2022-03-04 21:13:20||303.14||303.14||303.14||303.14|0
1646428420000|2022-03-04 21:13:40|303.89|303.09|303.89|303.09|303.89|303.14|303.89|303.09|0
1646428440000|2022-03-04 21:14:00|303.84|303.24|303.74|303.14|303.84|303.24|303.74|303.14|0
1646428460000|2022-03-04 21:14:20|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|1
1646428470000|2022-03-04 21:14:30|303.74|303.14|303.74|303.14|303.74|303.14|303.74|303.14|0
1646428490000|2022-03-04 21:14:50|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646428520000|2022-03-04 21:15:20|303.94|303.34|303.94|303.34|303.94|303.34|303.84|303.24|0
1646428530000|2022-03-04 21:15:30|303.84|303.24|303.94|303.34|303.94|303.34|303.84|303.24|0
1646428540000|2022-03-04 21:15:40|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646428660000|2022-03-04 21:17:40|303.74|303.14|303.74|303.14|303.84|303.24|303.74|303.14|0
1646428670000|2022-03-04 21:17:50|303.84|303.24|303.84|303.24|303.84|303.24|303.74|303.14|0
1646428690000|2022-03-04 21:18:10|303.74|303.14|303.74|303.14|303.84|303.24|303.74|303.14|0
1646428700000|2022-03-04 21:18:20|303.84|303.24|303.84|303.24|303.84|303.24|303.74|303.14|0
1646428800000|2022-03-04 21:20:00|303.74|303.14|303.74|303.14|303.74|303.14|303.74|303.14|0
1646428810000|2022-03-04 21:20:10|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646428860000|2022-03-04 21:21:00|303.74|303.14|303.84|303.24|303.84|303.24|303.74|303.14|0
1646429060000|2022-03-04 21:24:20|303.94|303.34|303.84|303.24|303.94|303.34|303.84|303.24|0
1646429080000|2022-03-04 21:24:40|303.94|303.34|303.94|303.34|303.94|303.34|303.94|303.34|0
1646429090000|2022-03-04 21:24:50|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646429500000|2022-03-04 21:31:40|303.94|303.34|303.94|303.34|303.94|303.34|303.94|303.34|0
1646429510000|2022-03-04 21:31:50|303.84|303.24|303.94|303.34|303.94|303.34|303.84|303.24|0
1646429750000|2022-03-04 21:35:50|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646429790000|2022-03-04 21:36:30|303.94|303.34|304.04|303.44|304.04|303.44|303.94|303.34|0
1646429840000|2022-03-04 21:37:20|303.94|303.34|303.94|303.34|303.94|303.34|303.94|303.34|0
1646429890000|2022-03-04 21:38:10|303.84|303.24|303.94|303.34|303.94|303.34|303.84|303.24|0
1646429910000|2022-03-04 21:38:30|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646429930000|2022-03-04 21:38:50|303.94|303.34|303.94|303.34|303.94|303.34|303.94|303.34|0
1646429940000|2022-03-04 21:39:00|303.84|303.24|303.94|303.34|303.94|303.34|303.84|303.24|0
1646429990000|2022-03-04 21:39:50|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646430000000|2022-03-04 21:40:00|303.94|303.34|303.84|303.24|303.94|303.34|303.84|303.24|0
1646430010000|2022-03-04 21:40:10|303.94|303.34|303.94|303.34|303.94|303.34|303.84|303.24|0
1646430290000|2022-03-04 21:44:50|303.84|303.24|303.94|303.34|303.94|303.34|303.84|303.24|0
1646430300000|2022-03-04 21:45:00|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646430310000|2022-03-04 21:45:10|303.94|303.34|303.94|303.34|303.94|303.34|303.94|303.34|0
1646430350000|2022-03-04 21:45:50|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646430430000|2022-03-04 21:47:10|303.94|303.34|303.94|303.34|303.94|303.34|303.94|303.34|0
1646430440000|2022-03-04 21:47:20|303.84|303.24|303.94|303.34|303.94|303.34|303.84|303.24|0
1646430470000|2022-03-04 21:47:50|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646430510000|2022-03-04 21:48:30|303.94|303.34|303.94|303.34|303.94|303.34|303.94|303.34|0
1646430580000|2022-03-04 21:49:40|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646430670000|2022-03-04 21:51:10|303.74|303.14|303.74|303.14|303.74|303.14|303.74|303.14|0
1646430690000|2022-03-04 21:51:30|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646430700000|2022-03-04 21:51:40|303.74|303.14|303.74|303.14|303.74|303.14|303.74|303.14|0
1646430720000|2022-03-04 21:52:00|303.84|303.24|303.84|303.24|303.84|303.24|303.84|303.24|0
1646430730000|2022-03-04 21:52:10|303.74|303.14|303.74|303.14|303.74|303.14|303.74|303.14|0
1646431120000|2022-03-04 21:58:40|303.84|303.24|303.74|303.14|303.84|303.24|303.74|303.14|0
1646431170000|2022-03-04 21:59:30|303.64|303.04|303.74|303.14|303.74|303.14|303.64|303.04|0
1646607720000|2022-03-06 23:02:00|302.54|301.94|302.44|301.84|302.54|301.94|302.34|301.74|0
1646607730000|2022-03-06 23:02:10|302.34|301.74|302.34|301.74|302.34|301.74|302.34|301.74|0
1646607740000|2022-03-06 23:02:20|302.24|301.64|302.14|301.54|302.24|301.64|302.14|301.54|0
1646607750000|2022-03-06 23:02:30|302.04|301.44|302.04|301.44|302.14|301.54|302.04|301.44|0
1646607760000|2022-03-06 23:02:40|302.14|301.54|302.04|301.44|302.14|301.54|302.04|301.44|0
1646607770000|2022-03-06 23:02:50|302.14|301.54|302.04|301.44|302.14|301.54|302.04|301.44|0
1646607780000|2022-03-06 23:03:00|301.94|301.34|302.04|301.44|302.04|301.44|301.94|301.34|0
1646607800000|2022-03-06 23:03:20|301.94|301.34|301.94|301.34|301.94|301.34|301.84|301.24|0
1646607810000|2022-03-06 23:03:30|301.84|301.24|301.64|301.04|301.84|301.24|301.64|301.04|0
1646607820000|2022-03-06 23:03:40|301.54|300.94|301.44|300.84|301.64|301.04|301.44|300.84|0
1646607830000|2022-03-06 23:03:50|301.54|300.94|301.74|301.14|301.74|301.14|301.44|300.84|0
1646607840000|2022-03-06 23:04:00|301.64|301.04|301.64|301.04|301.64|301.04|301.64|301.04|0
1646607850000|2022-03-06 23:04:10|301.54|300.94|301.54|300.94|301.64|301.04|301.54|300.94|0
1646607860000|2022-03-06 23:04:20|301.44|300.84|301.64|301.04|301.64|301.04|301.44|300.84|0
1646607870000|2022-03-06 23:04:30|301.54|300.94|301.34|300.74|301.64|301.04|301.34|300.74|0
1646607880000|2022-03-06 23:04:40|301.14|300.54|300.84|300.24|301.14|300.54|300.84|300.24|0
1646607890000|2022-03-06 23:04:50|300.94|300.34|300.94|300.34|300.94|300.34|300.64|300.04|0
1646607900000|2022-03-06 23:05:00|301.14|300.54|301.14|300.54|301.24|300.64|300.94|300.34|0
1646607910000|2022-03-06 23:05:10|301.24|300.64|301.14|300.54|301.24|300.64|301.14|300.54|0
1646607920000|2022-03-06 23:05:20|301.24|300.64|301.24|300.64|301.24|300.64|301.14|300.54|0
1646607940000|2022-03-06 23:05:40|301.14|300.54|301.24|300.64|301.24|300.64|301.14|300.54|0
1646607950000|2022-03-06 23:05:50|301.34|300.74|301.24|300.64|301.34|300.74|301.14|300.54|0
1646607960000|2022-03-06 23:06:00|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1646607970000|2022-03-06 23:06:10|301.24|300.64|301.14|300.54|301.24|300.64|301.14|300.54|0
1646607980000|2022-03-06 23:06:20|301.24|300.64|301.14|300.54|301.24|300.64|301.14|300.54|0
1646607990000|2022-03-06 23:06:30|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1646608000000|2022-03-06 23:06:40|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1646608010000|2022-03-06 23:06:50|301.34|300.74|301.34|300.74|301.34|300.74|301.34|300.74|0
1646608020000|2022-03-06 23:07:00|301.24|300.64|301.44|300.84|301.54|300.94|301.24|300.64|0
1646608030000|2022-03-06 23:07:10|301.64|301.04|301.64|301.04|301.64|301.04|301.64|301.04|0
1646608040000|2022-03-06 23:07:20|301.54|300.94|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608050000|2022-03-06 23:07:30|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1646608070000|2022-03-06 23:07:50|301.64|301.04|301.44|300.84|301.64|301.04|301.44|300.84|0
1646608100000|2022-03-06 23:08:20|301.34|300.74|301.34|300.74|301.34|300.74|301.34|300.74|0
1646608110000|2022-03-06 23:08:30|301.44|300.84|301.34|300.74|301.44|300.84|301.34|300.74|0
1646608120000|2022-03-06 23:08:40|301.44|300.84|301.44|300.84|301.44|300.84|301.34|300.74|0
1646608140000|2022-03-06 23:09:00|301.54|300.94|301.54|300.94|301.54|300.94|301.44|300.84|0
1646608160000|2022-03-06 23:09:20|301.64|301.04|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608170000|2022-03-06 23:09:30|301.54|300.94|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608190000|2022-03-06 23:09:50|301.54|300.94|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608200000|2022-03-06 23:10:00|301.54|300.94|301.54|300.94|301.64|301.04|301.44|300.84|0
1646608210000|2022-03-06 23:10:10|301.64|301.04|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608220000|2022-03-06 23:10:20|301.74|301.14|301.74|301.14|301.74|301.14|301.74|301.14|0
1646608230000|2022-03-06 23:10:30|301.64|301.04|301.74|301.14|301.74|301.14|301.64|301.04|0
1646608240000|2022-03-06 23:10:40|301.64|301.04|301.64|301.04|301.74|301.14|301.64|301.04|0
1646608250000|2022-03-06 23:10:50|301.74|301.14|301.64|301.04|301.74|301.14|301.64|301.04|0
1646608260000|2022-03-06 23:11:00|301.74|301.14|301.54|300.94|301.74|301.14|301.54|300.94|0
1646608270000|2022-03-06 23:11:10|301.64|301.04|301.44|300.84|301.64|301.04|301.44|300.84|0
1646608280000|2022-03-06 23:11:20|301.54|300.94|301.54|300.94|301.54|300.94|301.44|300.84|0
1646608290000|2022-03-06 23:11:30|301.44|300.84|301.44|300.84|301.54|300.94|301.44|300.84|0
1646608300000|2022-03-06 23:11:40|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1646608310000|2022-03-06 23:11:50|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1646608330000|2022-03-06 23:12:10|301.54|300.94|301.44|300.84|301.54|300.94|301.44|300.84|0
1646608340000|2022-03-06 23:12:20|301.54|300.94|301.44|300.84|301.54|300.94|301.44|300.84|0
1646608360000|2022-03-06 23:12:40|301.34|300.74|301.24|300.64|301.44|300.84|301.24|300.64|0
1646608370000|2022-03-06 23:12:50|301.34|300.74|301.34|300.74|301.34|300.74|301.24|300.64|0
1646608380000|2022-03-06 23:13:00|301.24|300.64|301.24|300.64|301.34|300.74|301.24|300.64|0
1646608390000|2022-03-06 23:13:10|301.34|300.74|301.34|300.74|301.34|300.74|301.24|300.64|0
1646608400000|2022-03-06 23:13:20|301.44|300.84|301.44|300.84|301.44|300.84|301.34|300.74|0
1646608420000|2022-03-06 23:13:40|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1646608450000|2022-03-06 23:14:10|301.64|301.04|301.54|300.94|301.64|301.04|301.54|300.94|0
1646608470000|2022-03-06 23:14:30|301.64|301.04|301.54|300.94|301.64|301.04|301.54|300.94|0
1646608480000|2022-03-06 23:14:40|301.64|301.04|301.64|301.04|301.64|301.04|301.64|301.04|0
1646608490000|2022-03-06 23:14:50|301.74|301.14|301.74|301.14|301.74|301.14|301.64|301.04|0
1646608500000|2022-03-06 23:15:00|301.64|301.04|301.74|301.14|301.74|301.14|301.64|301.04|0
1646608510000|2022-03-06 23:15:10|301.84|301.24|301.84|301.24|301.84|301.24|301.74|301.14|0
1646608520000|2022-03-06 23:15:20|301.74|301.14|301.74|301.14|301.94|301.34|301.74|301.14|0
1646608530000|2022-03-06 23:15:30|301.84|301.24|301.74|301.14|301.84|301.24|301.74|301.14|0
1646608540000|2022-03-06 23:15:40|301.64|301.04|301.74|301.14|301.74|301.14|301.64|301.04|0
1646608550000|2022-03-06 23:15:50|301.64|301.04|301.64|301.04|301.64|301.04|301.64|301.04|0
1646608560000|2022-03-06 23:16:00|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1646608570000|2022-03-06 23:16:10|301.44|300.84|301.54|300.94|301.54|300.94|301.44|300.84|0
1646608580000|2022-03-06 23:16:20|301.64|301.04|301.54|300.94|301.64|301.04|301.54|300.94|0
1646608640000|2022-03-06 23:17:20|301.64|301.04|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608650000|2022-03-06 23:17:30|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1646608660000|2022-03-06 23:17:40|301.64|301.04|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608670000|2022-03-06 23:17:50|301.54|300.94|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608680000|2022-03-06 23:18:00|301.54|300.94|301.54|300.94|301.64|301.04|301.54|300.94|0
1646608690000|2022-03-06 23:18:10|301.64|301.04|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608710000|2022-03-06 23:18:30|301.54|300.94|301.64|301.04|301.64|301.04|301.54|300.94|0
1646608720000|2022-03-06 23:18:40|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1646608730000|2022-03-06 23:18:50|301.64|301.04|301.54|300.94|301.64|301.04|301.54|300.94|0
1646608740000|2022-03-06 23:19:00|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646608750000|2022-03-06 23:19:10|301.54|300.94|301.44|300.84|301.54|300.94|301.44|300.84|0
1646608760000|2022-03-06 23:19:20|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1646608780000|2022-03-06 23:19:40|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646608790000|2022-03-06 23:19:50|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1646608800000|2022-03-06 23:20:00|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646608810000|2022-03-06 23:20:10|301.54|300.94|301.44|300.84|301.54|300.94|301.44|300.84|0
1646608820000|2022-03-06 23:20:20|301.34|300.74|301.24|300.64|301.34|300.74|301.24|300.64|0
1646608830000|2022-03-06 23:20:30|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1646608840000|2022-03-06 23:20:40|301.04|300.44|300.94|300.34|301.04|300.44|300.94|300.34|0
1646608850000|2022-03-06 23:20:50|301.04|300.44|300.94|300.34|301.04|300.44|300.94|300.34|0
1646608860000|2022-03-06 23:21:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1646608870000|2022-03-06 23:21:10|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1646608890000|2022-03-06 23:21:30|301.24|300.64|301.14|300.54|301.24|300.64|301.14|300.54|0
1646608910000|2022-03-06 23:21:50|300.84|300.24|300.84|300.24|300.84|300.24|300.84|300.24|0
1646608930000|2022-03-06 23:22:10|300.74|300.14|300.84|300.24|300.84|300.24|300.74|300.14|0
1646608940000|2022-03-06 23:22:20|300.94|300.34|300.94|300.34|300.94|300.34|300.84|300.24|0
1646608950000|2022-03-06 23:22:30|300.84|300.24|300.84|300.24|300.94|300.34|300.84|300.24|0
1646608970000|2022-03-06 23:22:50|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1646608990000|2022-03-06 23:23:10|300.54|299.94|300.24|299.64|300.54|299.94|300.24|299.64|0
1646609000000|2022-03-06 23:23:20|300.14|299.54|300.14|299.54|300.24|299.64|300.14|299.54|0
1646609030000|2022-03-06 23:23:50|300.24|299.64|300.24|299.64|300.24|299.64|300.14|299.54|0
1646609040000|2022-03-06 23:24:00|300.34|299.74|300.34|299.74|300.34|299.74|300.24|299.64|0
1646609050000|2022-03-06 23:24:10|300.44|299.84|300.14|299.54|300.44|299.84|300.14|299.54|0
1646609070000|2022-03-06 23:24:30|300.04|299.44|300.14|299.54|300.14|299.54|300.04|299.44|0
1646609080000|2022-03-06 23:24:40|300.04|299.44|300.14|299.54|300.14|299.54|300.04|299.44|0
1646609100000|2022-03-06 23:25:00|300.04|299.44|300.04|299.44|300.04|299.44|300.04|299.44|0
1646609110000|2022-03-06 23:25:10|299.94|299.34|299.94|299.34|299.94|299.34|299.94|299.34|0
1646609120000|2022-03-06 23:25:20|300.04|299.44|300.04|299.44|300.04|299.44|299.94|299.34|0
1646609140000|2022-03-06 23:25:40|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1646609160000|2022-03-06 23:26:00|300.24|299.64|300.24|299.64|300.24|299.64|300.14|299.54|0
1646609170000|2022-03-06 23:26:10|300.34|299.74|300.34|299.74|300.34|299.74|300.24|299.64|0
1646609210000|2022-03-06 23:26:50|300.44|299.84|300.34|299.74|300.44|299.84|300.34|299.74|0
1646609250000|2022-03-06 23:27:30|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646609260000|2022-03-06 23:27:40|300.34|299.74|300.34|299.74|300.44|299.84|300.34|299.74|0
1646609270000|2022-03-06 23:27:50|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646609280000|2022-03-06 23:28:00|300.34|299.74|300.34|299.74|300.44|299.84|300.34|299.74|0
1646609300000|2022-03-06 23:28:20|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646609330000|2022-03-06 23:28:50|300.24|299.64|300.14|299.54|300.24|299.64|300.14|299.54|0
1646609340000|2022-03-06 23:29:00|300.04|299.44|300.14|299.54|300.14|299.54|300.04|299.44|0
1646609370000|2022-03-06 23:29:30|300.04|299.44|300.04|299.44|300.04|299.44|300.04|299.44|0
1646609380000|2022-03-06 23:29:40|300.14|299.54|300.14|299.54|300.14|299.54|300.04|299.44|0
1646609390000|2022-03-06 23:29:50|300.04|299.44|300.04|299.44|300.14|299.54|300.04|299.44|0
1646609400000|2022-03-06 23:30:00|300.14|299.54|300.04|299.44|300.14|299.54|299.94|299.34|0
1646609410000|2022-03-06 23:30:10|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1646609460000|2022-03-06 23:31:00|300.24|299.64|300.24|299.64|300.24|299.64|300.24|299.64|0
1646609490000|2022-03-06 23:31:30|300.34|299.74|300.34|299.74|300.34|299.74|300.24|299.64|0
1646609530000|2022-03-06 23:32:10|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646609540000|2022-03-06 23:32:20|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646609550000|2022-03-06 23:32:30|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646609560000|2022-03-06 23:32:40|300.34|299.74|300.44|299.84|300.44|299.84|300.34|299.74|0
1646609580000|2022-03-06 23:33:00|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646609590000|2022-03-06 23:33:10|300.44|299.84|300.34|299.74|300.44|299.84|300.34|299.74|0
1646609600000|2022-03-06 23:33:20|300.24|299.64|300.34|299.74|300.34|299.74|300.24|299.64|0
1646609610000|2022-03-06 23:33:30|300.24|299.64|300.34|299.74|300.34|299.74|300.24|299.64|0
1646609640000|2022-03-06 23:34:00|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646609650000|2022-03-06 23:34:10|300.34|299.74|300.44|299.84|300.44|299.84|300.34|299.74|0
1646609660000|2022-03-06 23:34:20|300.54|299.94|300.54|299.94|300.54|299.94|300.44|299.84|0
1646609670000|2022-03-06 23:34:30|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646609690000|2022-03-06 23:34:50|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646609700000|2022-03-06 23:35:00|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646609720000|2022-03-06 23:35:20|300.34|299.74|300.24|299.64|300.34|299.74|300.24|299.64|0
1646609730000|2022-03-06 23:35:30|300.14|299.54|300.14|299.54|300.24|299.64|300.14|299.54|0
1646609740000|2022-03-06 23:35:40|300.24|299.64|300.24|299.64|300.24|299.64|300.24|299.64|0
1646609750000|2022-03-06 23:35:50|300.14|299.54|300.24|299.64|300.24|299.64|300.14|299.54|0
1646609770000|2022-03-06 23:36:10|300.14|299.54|300.14|299.54|300.24|299.64|300.14|299.54|0
1646609780000|2022-03-06 23:36:20|300.24|299.64|300.14|299.54|300.24|299.64|300.14|299.54|0
1646609820000|2022-03-06 23:37:00|300.24|299.64|300.14|299.54|300.24|299.64|300.14|299.54|0
1646609830000|2022-03-06 23:37:10|300.04|299.44|300.14|299.54|300.14|299.54|300.04|299.44|0
1646609840000|2022-03-06 23:37:20|300.24|299.64|300.24|299.64|300.24|299.64|300.14|299.54|0
1646609860000|2022-03-06 23:37:40|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646609920000|2022-03-06 23:38:40|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646609930000|2022-03-06 23:38:50|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646609940000|2022-03-06 23:39:00|300.44|299.84|300.44|299.84|300.44|299.84|300.34|299.74|0
1646609960000|2022-03-06 23:39:20|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646609970000|2022-03-06 23:39:30|300.44|299.84|300.54|299.94|300.54|299.94|300.34|299.74|0
1646609980000|2022-03-06 23:39:40|300.64|300.04|300.64|300.04|300.74|300.14|300.54|299.94|0
1646609990000|2022-03-06 23:39:50|300.74|300.14|300.74|300.14|300.74|300.14|300.64|300.04|0
1646610000000|2022-03-06 23:40:00|300.64|300.04|300.64|300.04|300.74|300.14|300.64|300.04|0
1646610080000|2022-03-06 23:41:20|300.54|299.94|300.54|299.94|300.64|300.04|300.54|299.94|0
1646610110000|2022-03-06 23:41:50|300.64|300.04|300.64|300.04|300.64|300.04|300.64|300.04|0
1646610120000|2022-03-06 23:42:00|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1646610130000|2022-03-06 23:42:10|300.74|300.14|300.74|300.14|300.74|300.14|300.74|300.14|0
1646610140000|2022-03-06 23:42:20|300.64|300.04|300.64|300.04|300.64|300.04|300.64|300.04|0
1646610160000|2022-03-06 23:42:40|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646610170000|2022-03-06 23:42:50|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646610180000|2022-03-06 23:43:00|300.34|299.74|300.34|299.74|300.44|299.84|300.34|299.74|0
1646610190000|2022-03-06 23:43:10|300.44|299.84|300.34|299.74|300.44|299.84|300.34|299.74|0
1646610200000|2022-03-06 23:43:20|300.44|299.84|300.54|299.94|300.54|299.94|300.44|299.84|0
1646610210000|2022-03-06 23:43:30|300.44|299.84|300.54|299.94|300.54|299.94|300.44|299.84|0
1646610230000|2022-03-06 23:43:50|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646610250000|2022-03-06 23:44:10|300.34|299.74|300.44|299.84|300.44|299.84|300.34|299.74|0
1646610260000|2022-03-06 23:44:20|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646610290000|2022-03-06 23:44:50|300.24|299.64|300.24|299.64|300.24|299.64|300.24|299.64|0
1646610300000|2022-03-06 23:45:00|300.34|299.74|300.44|299.84|300.44|299.84|300.34|299.74|0
1646610310000|2022-03-06 23:45:10|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646610350000|2022-03-06 23:45:50|300.24|299.64|300.24|299.64|300.24|299.64|300.24|299.64|0
1646610360000|2022-03-06 23:46:00|300.34|299.74|300.34|299.74|300.34|299.74|300.24|299.64|0
1646610400000|2022-03-06 23:46:40|300.24|299.64|300.34|299.74|300.34|299.74|300.24|299.64|0
1646610460000|2022-03-06 23:47:40|300.24|299.64|300.14|299.54|300.24|299.64|300.14|299.54|0
1646610470000|2022-03-06 23:47:50|300.04|299.44|300.14|299.54|300.14|299.54|300.04|299.44|0
1646610480000|2022-03-06 23:48:00|300.04|299.44|300.04|299.44|300.14|299.54|300.04|299.44|0
1646610490000|2022-03-06 23:48:10|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1646610500000|2022-03-06 23:48:20|300.04|299.44|300.14|299.54|300.14|299.54|300.04|299.44|0
1646610510000|2022-03-06 23:48:30|300.24|299.64|300.24|299.64|300.24|299.64|300.14|299.54|0
1646610540000|2022-03-06 23:49:00|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1646610620000|2022-03-06 23:50:20|300.04|299.44|300.14|299.54|300.14|299.54|300.04|299.44|0
1646610630000|2022-03-06 23:50:30|300.04|299.44|300.04|299.44|300.04|299.44|300.04|299.44|0
1646610660000|2022-03-06 23:51:00|299.94|299.34|300.14|299.54|300.14|299.54|299.84|299.24|0
1646610670000|2022-03-06 23:51:10|300.04|299.44|300.04|299.44|300.14|299.54|299.94|299.34|0
1646610680000|2022-03-06 23:51:20|300.14|299.54|299.84|299.24|300.14|299.54|299.84|299.24|0
1646610690000|2022-03-06 23:51:30|299.94|299.34|299.94|299.34|299.94|299.34|299.84|299.24|0
1646610700000|2022-03-06 23:51:40|300.14|299.54|300.04|299.44|300.14|299.54|300.04|299.44|0
1646610710000|2022-03-06 23:51:50|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1646610720000|2022-03-06 23:52:00|300.24|299.64|300.24|299.64|300.24|299.64|300.24|299.64|0
1646610730000|2022-03-06 23:52:10|300.14|299.54|300.24|299.64|300.24|299.64|300.14|299.54|0
1646610740000|2022-03-06 23:52:20|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1646610770000|2022-03-06 23:52:50|300.04|299.44|300.04|299.44|300.14|299.54|300.04|299.44|0
1646610790000|2022-03-06 23:53:10|299.94|299.34|299.94|299.34|299.94|299.34|299.94|299.34|0
1646610810000|2022-03-06 23:53:30|300.04|299.44|299.94|299.34|300.04|299.44|299.94|299.34|0
1646610820000|2022-03-06 23:53:40|300.04|299.44|300.04|299.44|300.04|299.44|299.94|299.34|0
1646610840000|2022-03-06 23:54:00|299.94|299.34|300.04|299.44|300.04|299.44|299.94|299.34|0
1646610850000|2022-03-06 23:54:10|300.14|299.54|300.14|299.54|300.14|299.54|300.04|299.44|0
1646610870000|2022-03-06 23:54:30|300.04|299.44|300.14|299.54|300.14|299.54|300.04|299.44|0
1646610900000|2022-03-06 23:55:00|300.04|299.44|300.14|299.54|300.14|299.54|300.04|299.44|0
1646610930000|2022-03-06 23:55:30|300.24|299.64|300.14|299.54|300.24|299.64|300.14|299.54|0
1646610940000|2022-03-06 23:55:40|300.24|299.64|300.14|299.54|300.24|299.64|300.14|299.54|0
1646610990000|2022-03-06 23:56:30|300.24|299.64|300.24|299.64|300.24|299.64|300.14|299.54|0
1646611020000|2022-03-06 23:57:00|300.14|299.54|300.24|299.64|300.24|299.64|300.14|299.54|0
1646611060000|2022-03-06 23:57:40|300.14|299.54|300.14|299.54|300.14|299.54|300.14|299.54|0
1646611070000|2022-03-06 23:57:50|300.04|299.44|300.04|299.44|300.04|299.44|300.04|299.44|0
1646611080000|2022-03-06 23:58:00|300.24|299.64|300.24|299.64|300.24|299.64|300.24|299.64|0
1646611090000|2022-03-06 23:58:10|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646611110000|2022-03-06 23:58:30|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646611170000|2022-03-06 23:59:30|300.34|299.74|300.44|299.84|300.44|299.84|300.34|299.74|0
1646611190000|2022-03-06 23:59:50|300.34|299.74|300.44|299.84|300.44|299.84|300.34|299.74|0
1646611200000|2022-03-07 00:00:00|300.34|299.74|300.24|299.64|300.44|299.84|300.24|299.64|0
1646611210000|2022-03-07 00:00:10|300.34|299.74|300.24|299.64|300.34|299.74|300.24|299.64|0
1646611220000|2022-03-07 00:00:20|300.34|299.74|300.34|299.74|300.34|299.74|300.24|299.64|0
1646611230000|2022-03-07 00:00:30|300.24|299.64|300.24|299.64|300.34|299.74|300.24|299.64|0
1646611280000|2022-03-07 00:01:20|300.34|299.74|300.24|299.64|300.34|299.74|300.24|299.64|0
1646611300000|2022-03-07 00:01:40|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646611310000|2022-03-07 00:01:50|300.24|299.64|300.24|299.64|300.34|299.74|300.24|299.64|0
1646611320000|2022-03-07 00:02:00|300.34|299.74|300.24|299.64|300.34|299.74|300.24|299.64|0
1646611330000|2022-03-07 00:02:10|300.14|299.54|300.14|299.54|300.24|299.64|300.14|299.54|0
1646611340000|2022-03-07 00:02:20|300.24|299.64|300.14|299.54|300.24|299.64|300.14|299.54|0
1646611350000|2022-03-07 00:02:30|300.24|299.64|300.24|299.64|300.24|299.64|300.24|299.64|0
1646611450000|2022-03-07 00:04:10|300.14|299.54|300.24|299.64|300.24|299.64|300.14|299.54|0
1646611470000|2022-03-07 00:04:30|300.34|299.74|300.34|299.74|300.34|299.74|300.34|299.74|0
1646611480000|2022-03-07 00:04:40|300.44|299.84|300.44|299.84|300.44|299.84|300.34|299.74|0
1646611500000|2022-03-07 00:05:00|300.54|299.94|300.54|299.94|300.54|299.94|300.44|299.84|0
1646611510000|2022-03-07 00:05:10|300.64|300.04|300.64|300.04|300.64|300.04|300.54|299.94|0
1646611520000|2022-03-07 00:05:20|300.54|299.94|300.54|299.94|300.64|300.04|300.54|299.94|0
1646611540000|2022-03-07 00:05:40|300.44|299.84|300.44|299.84|300.54|299.94|300.44|299.84|0
1646611550000|2022-03-07 00:05:50|300.54|299.94|300.54|299.94|300.54|299.94|300.44|299.84|0
1646611560000|2022-03-07 00:06:00|300.64|300.04|300.64|300.04|300.64|300.04|300.64|300.04|0
1646611570000|2022-03-07 00:06:10|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1646611590000|2022-03-07 00:06:30|300.74|300.14|300.64|300.04|300.74|300.14|300.64|300.04|0
1646611600000|2022-03-07 00:06:40|300.74|300.14|300.64|300.04|300.74|300.14|300.64|300.04|0
1646611610000|2022-03-07 00:06:50|300.74|300.14|300.74|300.14|300.74|300.14|300.74|300.14|0
1646611620000|2022-03-07 00:07:00|300.64|300.04|300.64|300.04|300.74|300.14|300.64|300.04|0
1646611630000|2022-03-07 00:07:10|300.54|299.94|300.54|299.94|300.64|300.04|300.54|299.94|0
1646611640000|2022-03-07 00:07:20|300.44|299.84|300.54|299.94|300.54|299.94|300.44|299.84|0
1646611650000|2022-03-07 00:07:30|300.44|299.84|300.44|299.84|300.54|299.94|300.44|299.84|0
1646611670000|2022-03-07 00:07:50|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646611700000|2022-03-07 00:08:20|300.44|299.84|300.44|299.84|300.54|299.94|300.44|299.84|0
1646611710000|2022-03-07 00:08:30|300.54|299.94|300.54|299.94|300.54|299.94|300.44|299.84|0
1646611770000|2022-03-07 00:09:30|300.64|300.04|300.54|299.94|300.64|300.04|300.54|299.94|0
1646611790000|2022-03-07 00:09:50|300.64|300.04|300.64|300.04|300.64|300.04|300.54|299.94|0
1646611800000|2022-03-07 00:10:00|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646611810000|2022-03-07 00:10:10|300.64|300.04|300.64|300.04|300.64|300.04|300.64|300.04|0
1646611820000|2022-03-07 00:10:20|300.74|300.14|300.74|300.14|300.74|300.14|300.74|300.14|0
1646611830000|2022-03-07 00:10:30|300.64|300.04|300.74|300.14|300.74|300.14|300.64|300.04|0
1646611840000|2022-03-07 00:10:40|300.64|300.04|300.74|300.14|300.74|300.14|300.64|300.04|0
1646611850000|2022-03-07 00:10:50|300.64|300.04|300.64|300.04|300.64|300.04|300.64|300.04|0
1646611870000|2022-03-07 00:11:10|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1646611890000|2022-03-07 00:11:30|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1646611900000|2022-03-07 00:11:40|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1646611910000|2022-03-07 00:11:50|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646611920000|2022-03-07 00:12:00|300.64|300.04|300.54|299.94|300.64|300.04|300.54|299.94|0
1646611950000|2022-03-07 00:12:30|300.64|300.04|300.64|300.04|300.64|300.04|300.64|300.04|0
1646611980000|2022-03-07 00:13:00|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1646612000000|2022-03-07 00:13:20|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646612010000|2022-03-07 00:13:30|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646612020000|2022-03-07 00:13:40|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1646612030000|2022-03-07 00:13:50|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646612090000|2022-03-07 00:14:50|300.64|300.04|300.64|300.04|300.64|300.04|300.64|300.04|0
1646612110000|2022-03-07 00:15:10|300.74|300.14|300.64|300.04|300.74|300.14|300.64|300.04|0
1646612150000|2022-03-07 00:15:50|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1646612160000|2022-03-07 00:16:00|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646612190000|2022-03-07 00:16:30|300.64|300.04|300.64|300.04|300.64|300.04|300.54|299.94|0
1646612220000|2022-03-07 00:17:00|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646612240000|2022-03-07 00:17:20|300.44|299.84|300.44|299.84|300.44|299.84|300.34|299.74|0
1646612260000|2022-03-07 00:17:40|300.54|299.94|300.44|299.84|300.54|299.94|300.44|299.84|0
1646612280000|2022-03-07 00:18:00|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646612500000|2022-03-07 00:21:40|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646612520000|2022-03-07 00:22:00|300.34|299.74|300.44|299.84|300.44|299.84|300.34|299.74|0
1646612600000|2022-03-07 00:23:20|300.34|299.74|300.34|299.74|300.44|299.84|300.34|299.74|0
1646612610000|2022-03-07 00:23:30|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646612640000|2022-03-07 00:24:00|300.54|299.94|300.44|299.84|300.54|299.94|300.44|299.84|0
1646612650000|2022-03-07 00:24:10|300.54|299.94|300.54|299.94|300.54|299.94|300.44|299.84|0
1646612660000|2022-03-07 00:24:20|300.64|300.04|301.24|300.64|301.24|300.64|300.64|300.04|0
1646612670000|2022-03-07 00:24:30|301.14|300.54|300.94|300.34|301.14|300.54|300.84|300.24|0
1646612680000|2022-03-07 00:24:40|300.84|300.24|300.84|300.24|300.84|300.24|300.64|300.04|0
1646612690000|2022-03-07 00:24:50|300.74|300.14|300.74|300.14|300.74|300.14|300.64|300.04|0
1646612700000|2022-03-07 00:25:00|300.64|300.04|300.64|300.04|300.74|300.14|300.64|300.04|0
1646612720000|2022-03-07 00:25:20|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1646612730000|2022-03-07 00:25:30|300.54|299.94|300.54|299.94|300.64|300.04|300.54|299.94|0
1646612740000|2022-03-07 00:25:40|300.64|300.04|300.74|300.14|300.84|300.24|300.64|300.04|0
1646612750000|2022-03-07 00:25:50|300.64|300.04|300.64|300.04|300.74|300.14|300.64|300.04|0
1646612760000|2022-03-07 00:26:00|300.54|299.94|300.54|299.94|300.54|299.94|300.44|299.84|0
1646612780000|2022-03-07 00:26:20|300.64|300.04|300.54|299.94|300.64|300.04|300.54|299.94|0
1646612810000|2022-03-07 00:26:50|300.44|299.84|300.54|299.94|300.54|299.94|300.44|299.84|0
1646612820000|2022-03-07 00:27:00|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646612840000|2022-03-07 00:27:20|300.54|299.94|300.54|299.94|300.54|299.94|300.44|299.84|0
1646612880000|2022-03-07 00:28:00|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646612910000|2022-03-07 00:28:30|300.54|299.94|300.44|299.84|300.54|299.94|300.44|299.84|0
1646612920000|2022-03-07 00:28:40|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646612930000|2022-03-07 00:28:50|300.44|299.84|300.34|299.74|300.44|299.84|300.34|299.74|0
1646612940000|2022-03-07 00:29:00|300.44|299.84|300.34|299.74|300.44|299.84|300.34|299.74|0
1646612950000|2022-03-07 00:29:10|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646612960000|2022-03-07 00:29:20|300.54|299.94|300.54|299.94|300.54|299.94|300.44|299.84|0
1646612970000|2022-03-07 00:29:30|300.44|299.84|300.44|299.84|300.44|299.84|300.44|299.84|0
1646612980000|2022-03-07 00:29:40|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1646612990000|2022-03-07 00:29:50|300.64|300.04|300.64|300.04|300.64|300.04|300.64|300.04|0
1646613000000|2022-03-07 00:30:00|299.89|299.44|300.49|300.19|300.59|300.19|299.84|299.44|70
1646613010000|2022-03-07 00:30:10|300.59|300.44|301.29|300.84|301.59|301.24|300.59|300.44|92
1646613020000|2022-03-07 00:30:20|301.24|300.89|300.99|300.69|301.24|300.99|300.94|300.69|15
1646613030000|2022-03-07 00:30:30|300.94|300.44|300.19|299.84|300.94|300.44|300.19|299.84|21
1646613040000|2022-03-07 00:30:40|300.14|300.14|299.94|299.59|300.54|300.14|299.39|299.09|113
1646613050000|2022-03-07 00:30:50|299.89|299.39|299.64|299.29|299.89|299.49|299.64|299.29|11
1646613060000|2022-03-07 00:31:00|299.59|299.49|299.29|298.99|299.59|299.49|299.29|298.99|43
1646613070000|2022-03-07 00:31:10|299.64|299.04|299.64|299.34|299.64|299.34|299.64|299.04|23
1646613080000|2022-03-07 00:31:20|299.89|299.49|299.69|299.49|299.89|299.54|299.69|299.49|35
1646613090000|2022-03-07 00:31:30|299.59|299.44|299.59|299.34|299.59|299.44|299.59|299.34|12
1646613100000|2022-03-07 00:31:40|299.54|299.29|299.19|298.94|299.54|299.29|299.19|298.89|54
1646613110000|2022-03-07 00:31:50|299.14|299.04|299.34|299.14|299.34|299.14|299.14|299.04|57
1646613120000|2022-03-07 00:32:00|299.29|299.34|299.59|299.34|299.59|299.34|299.29|299.34|68
1646613130000|2022-03-07 00:32:10|299.64|299.39|299.89|299.64|299.89|299.64|299.64|299.39|9
1646613140000|2022-03-07 00:32:20|300.09|299.74|300.09|299.79|300.09|299.94|299.99|299.74|30
1646613150000|2022-03-07 00:32:30|300.04|299.84|299.99|299.69|300.09|299.84|299.99|299.69|34
1646613160000|2022-03-07 00:32:40|299.94|299.94|300.29|300.04|300.34|300.14|299.94|299.94|17
1646613170000|2022-03-07 00:32:50|300.39|300.09|300.59|300.34|300.59|300.34|300.39|300.09|9
1646613180000|2022-03-07 00:33:00|300.49|300.19|300.39|300.24|300.49|300.24|300.39|300.19|21
1646613190000|2022-03-07 00:33:10|300.44|300.34|300.79|300.59|300.79|300.59|300.44|300.34|27
1646613200000|2022-03-07 00:33:20|300.84|300.64|300.84|300.64|300.84|300.64|300.64|300.49|35
1646613210000|2022-03-07 00:33:30|300.94|300.59|300.94|300.64|300.94|300.74|300.89|300.59|16
1646613220000|2022-03-07 00:33:40|301.09|300.69|301.09|300.89|301.09|300.89|301.09|300.69|3
1646613230000|2022-03-07 00:33:50|300.99|300.79|300.99|300.79|300.99|300.79|300.99|300.79|17
1646613240000|2022-03-07 00:34:00|300.94|300.84|301.24|301.04|301.24|301.04|300.94|300.84|23
1646613250000|2022-03-07 00:34:10|301.19|301.09|301.34|301.14|301.34|301.14|301.19|300.99|19
1646613260000|2022-03-07 00:34:20|301.39|301.19|301.54|301.34|301.64|301.44|301.39|301.19|47
1646613270000|2022-03-07 00:34:30|301.59|301.39|301.79|301.49|301.79|301.49|301.59|301.39|9
1646613280000|2022-03-07 00:34:40|301.84|301.54|302.24|301.94|302.24|301.99|301.84|301.54|21
1646613290000|2022-03-07 00:34:50|302.34|302.09|302.49|302.19|302.49|302.24|302.34|302.09|9
1646613300000|2022-03-07 00:35:00|302.44|302.24|302.64|302.39|302.64|302.39|302.44|302.24|35
1646613310000|2022-03-07 00:35:10||302.44||302.39||302.44||302.39|17
1646613320000|2022-03-07 00:35:20|302.54|302.29|302.39|302.14|302.54|302.34|302.09|301.89|86
1646613330000|2022-03-07 00:35:30|302.44|302.19|302.19|301.99|302.44|302.24|302.19|301.99|39
1646613340000|2022-03-07 00:35:40|301.94|301.69|301.94|301.74|302.04|301.84|301.84|301.59|50
1646613350000|2022-03-07 00:35:50|301.99|301.79|301.99|301.74|302.04|301.84|301.99|301.74|16
1646613360000|2022-03-07 00:36:00|301.94|301.84|301.79|301.64|301.94|301.84|301.79|301.64|20
1646613370000|2022-03-07 00:36:10|301.74|301.54|301.69|301.44|301.74|301.54|301.69|301.44|17
1646613380000|2022-03-07 00:36:20|301.64|301.39|301.39|301.09|301.64|301.39|301.39|301.09|10
1646613390000|2022-03-07 00:36:30|301.29|301.04|301.29|301.04|301.39|301.19|301.29|301.04|8
1646613400000|2022-03-07 00:36:40|301.24|300.94|301.24|301.04|301.24|301.04|301.14|300.94|16
1646613410000|2022-03-07 00:36:50|301.14|300.99|301.19|300.94|301.24|300.99|301.09|300.79|46
1646613420000|2022-03-07 00:37:00|301.24|300.99|301.49|301.29|301.49|301.29|301.24|300.99|19
1646613430000|2022-03-07 00:37:10|301.54|301.34|301.49|301.29|301.69|301.49|301.49|301.29|12
1646613440000|2022-03-07 00:37:20|301.44|301.34|301.49|301.24|301.49|301.34|301.44|301.24|14
1646613450000|2022-03-07 00:37:30|301.44|301.29|301.69|301.39|301.69|301.39|301.39|301.24|14
1646613460000|2022-03-07 00:37:40|301.74|301.44|301.84|301.64|301.89|301.64|301.74|301.44|35
1646613470000|2022-03-07 00:37:50|301.79|301.59|301.79|301.59|301.79|301.64|301.79|301.59|3
1646613480000|2022-03-07 00:38:00|301.74|301.64|302.09|301.94|302.09|301.94|301.74|301.64|39
1646613490000|2022-03-07 00:38:10|302.04|301.84|302.04|301.79|302.04|301.89|301.99|301.79|19
1646613500000|2022-03-07 00:38:20|301.99|301.74|301.89|301.64|301.99|301.74|301.84|301.64|20
1646613510000|2022-03-07 00:38:30|301.84|301.69|301.99|301.74|302.14|301.94|301.84|301.69|38
1646613520000|2022-03-07 00:38:40|301.84|301.79|301.94|301.74|301.99|301.84|301.84|301.64|18
1646613530000|2022-03-07 00:38:50|301.99|301.79|301.94|301.79|301.99|301.79|301.94|301.74|3
1646613540000|2022-03-07 00:39:00|301.89|301.74|301.99|301.74|301.99|301.79|301.84|301.64|31
1646613550000|2022-03-07 00:39:10|301.94|301.69|301.69|301.44|301.94|301.69|301.69|301.44|23
1646613560000|2022-03-07 00:39:20|301.64|301.49|302.14|301.89|302.14|301.89|301.64|301.49|17
1646613570000|2022-03-07 00:39:30|302.09|301.94|301.89|301.64|302.09|301.94|301.89|301.64|18
1646613580000|2022-03-07 00:39:40|301.84||301.84||301.94||301.84||4
1646613590000|2022-03-07 00:39:50|301.89|301.74|301.94|301.69|301.94|301.74|301.89|301.64|10
1646613600000|2022-03-07 00:40:00|302.09|301.74|302.19|301.94|302.24|302.04|302.09|301.74|21
1646613610000|2022-03-07 00:40:10|302.14|301.89|302.09|301.89|302.14|301.89|302.09|301.84|18
1646613620000|2022-03-07 00:40:20|302.04|301.84|301.99|301.79|302.04|301.84|301.99|301.74|20
1646613630000|2022-03-07 00:40:30|301.94|301.74|301.94|301.69|301.94|301.74|301.94|301.69|6
1646613640000|2022-03-07 00:40:40|301.89|301.64|301.54|301.29|301.89|301.64|301.54|301.29|43
1646613650000|2022-03-07 00:40:50|301.44|301.24|301.49|301.29|301.54|301.29|301.44|301.24|7
1646613660000|2022-03-07 00:41:00|301.54|301.34|301.54|301.34|301.54|301.34|301.49|301.29|7
1646613670000|2022-03-07 00:41:10|301.49|301.29|301.54|301.29|301.54|301.34|301.44|301.29|11
1646613680000|2022-03-07 00:41:20|301.44|301.34|301.14|300.94|301.44|301.34|301.14|300.94|29
1646613690000|2022-03-07 00:41:30|301.09|300.89|300.99|300.79|301.19|300.94|300.99|300.79|34
1646613700000|2022-03-07 00:41:40|301.04|300.84|300.69|300.49|301.09|300.89|300.69|300.49|30
1646613710000|2022-03-07 00:41:50|300.74|300.44|300.94|300.69|301.04|300.79|300.74|300.44|28
1646613720000|2022-03-07 00:42:00|300.89|300.74|300.74|300.44|300.89|300.74|300.59|300.34|26
1646613730000|2022-03-07 00:42:10|300.69|300.49|301.19|300.99|301.19|300.99|300.69|300.49|70
1646613740000|2022-03-07 00:42:20|301.29|301.04|301.09|300.84|301.29|301.09|301.09|300.84|40
1646613750000|2022-03-07 00:42:30|301.14|300.89|301.09|300.84|301.14|300.89|301.09|300.84|19
1646613760000|2022-03-07 00:42:40|301.04|300.89|300.99|300.74|301.04|300.89|300.89|300.69|18
1646613770000|2022-03-07 00:42:50|300.94|300.59|300.69|300.54|300.94|300.59|300.64|300.44|9
1646613780000|2022-03-07 00:43:00|300.79|300.59|300.49|300.24|300.79|300.59|300.49|300.24|63
1646613790000|2022-03-07 00:43:10|300.44|300.29|300.59|300.39|300.64|300.39|300.44|300.29|15
1646613800000|2022-03-07 00:43:20|300.84|300.44|300.74|300.54|300.84|300.64|300.74|300.44|30
1646613810000|2022-03-07 00:43:30|300.69|300.59|300.54|300.29|300.69|300.59|300.54|300.29|23
1646613820000|2022-03-07 00:43:40|300.49|300.34|300.69|300.49|300.69|300.49|300.49|300.34|28
1646613830000|2022-03-07 00:43:50|300.74|300.59|300.99|300.74|300.99|300.74|300.74|300.59|21
1646613840000|2022-03-07 00:44:00|300.94|300.79|301.09|300.84|301.09|300.84|300.89|300.69|17
1646613850000|2022-03-07 00:44:10|301.04|300.89|300.99|300.79|301.04|300.89|300.99|300.79|6
1646613860000|2022-03-07 00:44:20|301.09|300.84|301.19|300.99|301.19|300.99|301.09|300.79|20
1646613870000|2022-03-07 00:44:30|301.09|300.89|301.09|300.89|301.09|300.94|301.09|300.89|14
1646613880000|2022-03-07 00:44:40|301.19|300.94|301.19|300.99|301.19|301.04|301.19|300.94|12
1646613890000|2022-03-07 00:44:50|301.14|301.04|301.34|301.09|301.34|301.09|301.14|301.04|32
1646613900000|2022-03-07 00:45:00|301.29|301.14|301.29|301.14|301.29|301.14|301.29|301.09|4
1646613910000|2022-03-07 00:45:10|301.34|301.24|301.64|301.39|301.69|301.44|301.34|301.24|19
1646613920000|2022-03-07 00:45:20|301.54|301.29|301.89|301.64|301.89|301.64|301.29|301.09|62
1646613930000|2022-03-07 00:45:30|301.94|301.69|302.09|301.89|302.19|302.04|301.94|301.69|25
1646613940000|2022-03-07 00:45:40|302.04|301.79|302.04|301.79|302.04|301.84|301.84|301.64|41
1646613950000|2022-03-07 00:45:50|302.09|301.84|302.04|301.79|302.24|302.04|302.04|301.79|25
1646613960000|2022-03-07 00:46:00|301.99|301.84|301.84|301.54|301.99|301.84|301.59|301.39|37
1646613970000|2022-03-07 00:46:10|301.79|301.59|301.24|300.99|301.79|301.64|301.24|300.99|25
1646613980000|2022-03-07 00:46:20|301.39|301.04|301.59|301.34|301.64|301.39|301.39|301.04|34
1646613990000|2022-03-07 00:46:30|301.49|301.24|301.59|301.39|301.59|301.39|301.49|301.24|24
1646614000000|2022-03-07 00:46:40|301.54|301.29|301.29|301.09|301.54|301.39|301.14|300.94|46
1646614010000|2022-03-07 00:46:50|301.34|301.14|301.29|301.14|301.44|301.29|301.29|301.14|12
1646614020000|2022-03-07 00:47:00|301.39|301.09|301.24|301.04|301.39|301.09|301.24|301.04|20
1646614030000|2022-03-07 00:47:10|301.14|300.99|301.19|300.99|301.24|300.99|301.14|300.99|9
1646614040000|2022-03-07 00:47:20|301.24|301.04|301.59|301.39|301.64|301.44|301.24|300.99|49
1646614050000|2022-03-07 00:47:30|301.54|301.34|301.54|301.34|301.54|301.39|301.54|301.34|7
1646614060000|2022-03-07 00:47:40|301.49|301.29|301.29|301.09|301.49|301.29|301.29|301.09|20
1646614070000|2022-03-07 00:47:50|301.24|301.04|301.49|301.24|301.49|301.29|301.09|300.89|35
1646614080000|2022-03-07 00:48:00|301.44|301.29|301.39|301.19|301.44|301.29|301.39|301.19|7
1646614090000|2022-03-07 00:48:10|301.34|301.14|301.39|301.14|301.39|301.14|301.34|301.14|7
1646614100000|2022-03-07 00:48:20|301.34|301.19|301.49|301.24|301.49|301.24|301.34|301.14|26
1646614110000|2022-03-07 00:48:30||301.29||301.24||301.34||301.24|2
1646614120000|2022-03-07 00:48:40|301.59|301.29|301.64|301.39|301.64|301.44|301.59|301.29|21
1646614130000|2022-03-07 00:48:50|301.54|301.44|301.49|301.24|301.54|301.44|301.49|301.24|21
1646614140000|2022-03-07 00:49:00||301.29||301.24||301.29||301.24|2
1646614150000|2022-03-07 00:49:10|301.34|301.14|301.34|301.14|301.34|301.19|301.29|301.14|33
1646614160000|2022-03-07 00:49:20|301.44|301.19|301.44|301.29|301.44|301.29|301.44|301.19|6
1646614170000|2022-03-07 00:49:30|301.49|301.34|301.54|301.29|301.59|301.39|301.49|301.29|13
1646614180000|2022-03-07 00:49:40|301.49|301.34|301.54|301.29|301.54|301.34|301.49|301.29|19
1646614190000|2022-03-07 00:49:50|301.49|301.34|301.64|301.44|301.64|301.44|301.49|301.34|13
1646614200000|2022-03-07 00:50:00|301.69|301.49|301.74|301.49|301.74|301.49|301.64|301.49|12
1646614210000|2022-03-07 00:50:10|301.84|301.54|301.74|301.54|301.84|301.64|301.74|301.49|22
1646614220000|2022-03-07 00:50:20|301.69|301.49|301.84|301.59|301.84|301.59|301.69|301.49|29
1646614230000|2022-03-07 00:50:30|301.99|301.64|301.79|301.59|301.99|301.84|301.79|301.59|25
1646614240000|2022-03-07 00:50:40|301.74|301.69|301.94|301.69|301.99|301.79|301.74|301.69|36
1646614250000|2022-03-07 00:50:50|301.79|301.64|301.74|301.54|301.79|301.64|301.69|301.54|26
1646614260000|2022-03-07 00:51:00|301.69|301.49|301.64|301.49|301.69|301.49|301.64|301.49|27
1646614270000|2022-03-07 00:51:10|301.79|301.54|301.74|301.49|301.79|301.59|301.74|301.49|41
1646614280000|2022-03-07 00:51:20|301.64|301.39|301.59|301.39|301.64|301.49|301.59|301.39|15
1646614290000|2022-03-07 00:51:30|301.34|301.09|301.24|301.04|301.34|301.09|301.24|301.04|28
1646614300000|2022-03-07 00:51:40|301.34|301.09|301.29|301.09|301.34|301.14|301.29|301.09|43
1646614310000|2022-03-07 00:51:50|301.24|301.04|301.24|301.04|301.24|301.04|301.24|301.04|11
1646614320000|2022-03-07 00:52:00|||||||||1
1646614330000|2022-03-07 00:52:10||300.99||300.99||300.99||300.99|11
1646614350000|2022-03-07 00:52:30|||||||||1
1646614360000|2022-03-07 00:52:40|301.14|301.04|301.14|300.89|301.14|301.04|301.14|300.89|39
1646614370000|2022-03-07 00:52:50|||||||||3
1646614380000|2022-03-07 00:53:00|301.09|300.84|301.04|300.84|301.09|300.84|301.04|300.84|13
1646614390000|2022-03-07 00:53:10|300.99|300.79|300.69|300.44|300.99|300.79|300.69|300.44|22
1646614400000|2022-03-07 00:53:20|300.64|300.49|300.69|300.49|300.69|300.49|300.59|300.49|34
1646614410000|2022-03-07 00:53:30|300.64|300.44|300.64|300.44|300.64|300.49|300.64|300.44|15
1646614420000|2022-03-07 00:53:40|||||||||5
1646614430000|2022-03-07 00:53:50|300.59|300.39|300.54|300.39|300.59|300.39|300.54|300.39|11
1646614440000|2022-03-07 00:54:00|300.49|300.34|300.49|300.29|300.49|300.39|300.49|300.29|13
1646614450000|2022-03-07 00:54:10|300.54|300.34|300.74|300.49|300.79|300.59|300.49|300.29|78
1646614460000|2022-03-07 00:54:20|300.69|300.44|300.64|300.44|300.69|300.44|300.64|300.44|5
1646614480000|2022-03-07 00:54:40|300.79|300.54|300.79|300.64|300.79|300.64|300.74|300.54|39
1646614490000|2022-03-07 00:54:50||300.59||300.59||300.59||300.59|3
1646614500000|2022-03-07 00:55:00|300.94|300.69|300.94|300.74|300.94|300.74|300.94|300.69|48
1646614510000|2022-03-07 00:55:10|301.04|300.79|300.99|300.79|301.09|300.94|300.99|300.79|24
1646614520000|2022-03-07 00:55:20|300.94||300.94||300.94||300.94||0
1646614530000|2022-03-07 00:55:30|300.99|300.84|301.14|300.94|301.14|300.99|300.99|300.84|24
1646614540000|2022-03-07 00:55:40|301.09|300.99|301.14|300.94|301.14|300.99|301.09|300.94|1
1646614550000|2022-03-07 00:55:50||300.99||300.99||300.99||300.99|0
1646614560000|2022-03-07 00:56:00||300.94||300.94||300.94||300.94|4
1646614570000|2022-03-07 00:56:10||300.99||300.99||300.99||300.99|0
1646614580000|2022-03-07 00:56:20|301.34|301.09|301.24|301.09|301.34|301.19|301.24|301.09|40
1646614590000|2022-03-07 00:56:30|301.19|301.04|301.19|301.04|301.24|301.09|301.19|301.04|11
1646614600000|2022-03-07 00:56:40|301.09|300.99|301.09|300.89|301.09|300.99|301.04|300.89|36
1646614610000|2022-03-07 00:56:50|301.14|300.94|301.34|301.14|301.34|301.14|301.14|300.94|33
1646614620000|2022-03-07 00:57:00|301.29|301.09|301.29|301.09|301.29|301.09|301.29|301.09|5
1646614630000|2022-03-07 00:57:10|301.24|301.14|301.29|301.14|301.29|301.14|301.24|301.14|4
1646614640000|2022-03-07 00:57:20|301.34|301.19|301.39|301.19|301.39|301.19|301.34|301.19|15
1646614650000|2022-03-07 00:57:30|301.34|301.14|301.34|301.14|301.34|301.19|301.34|301.14|6
1646614660000|2022-03-07 00:57:40|301.29|301.09|301.29|301.09|301.29|301.14|301.29|301.09|8
1646614670000|2022-03-07 00:57:50|||||||||1
1646614680000|2022-03-07 00:58:00|301.24|301.14|301.59|301.39|301.64|301.39|301.24|301.14|106
1646614690000|2022-03-07 00:58:10||301.44||301.39||301.44||301.39|4
1646614700000|2022-03-07 00:58:20|301.54|301.44|301.54|301.29|301.54|301.44|301.54|301.29|20
1646614710000|2022-03-07 00:58:30|301.44|301.34|301.44|301.19|301.44|301.34|301.44|301.19|24
1646614720000|2022-03-07 00:58:40|301.39|301.14|301.29|301.09|301.39|301.14|301.29|301.09|7
1646614730000|2022-03-07 00:58:50|301.24|300.99|301.09|300.89|301.24|300.99|300.94|300.74|37
1646614740000|2022-03-07 00:59:00||300.94||300.84||300.94||300.84|7
1646614750000|2022-03-07 00:59:10|301.04|300.89|301.24|300.99|301.24|300.99|301.04|300.84|63
1646614760000|2022-03-07 00:59:20|301.14|301.04|301.14|300.94|301.24|301.09|301.14|300.94|41
1646614770000|2022-03-07 00:59:30|301.19|300.99|301.54|301.34|301.59|301.44|301.19|300.99|39
1646614780000|2022-03-07 00:59:40|301.49|301.29|301.69|301.44|301.79|301.59|301.49|301.29|37
1646614800000|2022-03-07 01:00:00|301.94|301.64|302.54|302.34|302.59|302.34|301.94|301.64|191
1646614810000|2022-03-07 01:00:10|302.49|302.29|302.69|302.44|302.74|302.49|302.49|302.29|43
1646614820000|2022-03-07 01:00:20|302.59|302.39|302.89|302.69|302.89|302.69|302.54|302.39|51
1646614830000|2022-03-07 01:00:30|304.29|303.64|303.34|303.14|304.29|303.64|303.24|303.04|227
1646614840000|2022-03-07 01:00:40|303.39|303.19|303.24|302.99|303.39|303.19|303.24|302.99|34
1646614850000|2022-03-07 01:00:50|302.99|302.94|302.64|302.49|303.09|302.94|302.34|302.09|219
1646614860000|2022-03-07 01:01:00|302.59|302.39|302.59|302.39|302.69|302.49|302.49|302.24|129
1646614870000|2022-03-07 01:01:10|302.64|302.44|302.34|302.09|302.69|302.49|302.34|302.09|84
1646614880000|2022-03-07 01:01:20|302.24|302.14|302.24|301.99|302.24|302.14|302.24|301.99|35
1646614890000|2022-03-07 01:01:30|302.29|302.04|302.04|301.89|302.29|302.09|301.99|301.84|59
1646614900000|2022-03-07 01:01:40|302.09|301.84|302.04|301.89|302.09|301.89|302.04|301.79|29
1646614910000|2022-03-07 01:01:50|301.99|301.79|302.49|302.19|302.54|302.29|301.99|301.79|83
1646614920000|2022-03-07 01:02:00|302.39|302.14|301.94|301.69|302.39|302.14|301.94|301.69|54
1646614930000|2022-03-07 01:02:10|301.89|301.74|301.84|301.59|301.89|301.74|301.84|301.59|71
1646614940000|2022-03-07 01:02:20|301.94|301.74|302.29|301.99|302.54|302.34|301.94|301.74|107
1646614950000|2022-03-07 01:02:30|302.24|301.84|302.04|301.79|302.24|301.84|301.79|301.54|66
1646614960000|2022-03-07 01:02:40|301.99||301.99||301.99||301.99||2
1646614970000|2022-03-07 01:02:50|301.94|301.69|301.89|301.64|301.94|301.69|301.89|301.64|13
1646614980000|2022-03-07 01:03:00|301.74|301.59|301.74|301.49|301.74|301.59|301.74|301.49|10
1646614990000|2022-03-07 01:03:10|301.79|301.64|302.44|302.24|302.54|302.29|301.79|301.64|90
1646615000000|2022-03-07 01:03:20|302.39|302.19|301.94|301.69|302.39|302.19|301.89|301.69|50
1646615010000|2022-03-07 01:03:30|301.99|301.74|302.24|301.99|302.34|302.14|301.99|301.74|30
1646615020000|2022-03-07 01:03:40||302.09||301.99||302.09||301.99|8
1646615030000|2022-03-07 01:03:50|302.44|302.19|302.74|302.49|302.79|302.54|302.44|302.19|47
1646615040000|2022-03-07 01:04:00|302.64|302.39|302.44|302.19|302.64|302.39|302.29|302.04|77
1646615050000|2022-03-07 01:04:10|302.04|301.69|302.29|301.99|302.44|302.19|302.04|301.69|66
1646615060000|2022-03-07 01:04:20|302.19|302.04|302.29|301.99|302.29|302.04|302.19|301.99|18
1646615070000|2022-03-07 01:04:30|302.14|301.89|302.14|301.94|302.14|301.94|302.14|301.89|6
1646615080000|2022-03-07 01:04:40|302.09|301.99|302.04|301.84|302.29|302.04|302.04|301.84|29
1646615090000|2022-03-07 01:04:50|301.94|301.74|302.14|301.89|302.14|301.89|301.89|301.74|36
1646615100000|2022-03-07 01:05:00|302.09|301.84|301.94|301.69|302.09|301.84|301.94|301.69|23
1646615110000|2022-03-07 01:05:10|301.89|301.59|301.89|301.59|301.89|301.59|301.89|301.59|14
1646615120000|2022-03-07 01:05:20|301.94|301.64|302.29|302.04|302.29|302.04|301.94|301.64|39
1646615130000|2022-03-07 01:05:30|302.19|301.89|303.09|302.79|303.09|302.79|302.19|301.89|162
1646615140000|2022-03-07 01:05:40|303.04|302.84|302.94|302.69|303.04|302.84|302.84|302.59|51
1646615150000|2022-03-07 01:05:50|302.79|302.54|302.54|302.29|302.84|302.59|302.54|302.29|20
1646615160000|2022-03-07 01:06:00|302.44|302.19|301.94|301.74|302.44|302.19|301.59|301.29|93
1646615170000|2022-03-07 01:06:10|302.09|301.84|302.09|301.84|302.19|301.99|302.09|301.79|22
1646615180000|2022-03-07 01:06:20|301.99|301.89|302.19|301.94|302.44|302.14|301.99|301.89|33
1646615190000|2022-03-07 01:06:30|302.14|301.79|302.44|302.19|302.49|302.24|302.04|301.79|51
1646615200000|2022-03-07 01:06:40|302.34|302.04|302.29|302.04|302.34|302.14|302.29|302.04|19
1646615210000|2022-03-07 01:06:50|302.44|302.09|302.49|302.24|302.54|302.24|302.39|302.09|21
1646615220000|2022-03-07 01:07:00|302.39|302.09|302.39|302.19|302.49|302.24|302.34|302.09|45
1646615230000|2022-03-07 01:07:10|302.34|302.14|302.54|302.29|302.54|302.29|302.34|302.09|11
1646615240000|2022-03-07 01:07:20|302.49|302.19|302.44|302.19|302.49|302.19|302.44|302.19|5
1646615250000|2022-03-07 01:07:30|302.64|302.34|302.64|302.39|302.79|302.54|302.64|302.34|38
1646615260000|2022-03-07 01:07:40|302.54|302.44|302.59|302.34|302.64|302.44|302.54|302.34|12
1646615270000|2022-03-07 01:07:50||302.24||302.29||302.29||302.24|24
1646615280000|2022-03-07 01:08:00|302.84|302.34|302.84|302.59|302.84|302.59|302.84|302.34|26
1646615290000|2022-03-07 01:08:10|302.64|302.39|302.74|302.49|302.79|302.49|302.64|302.39|19
1646615300000|2022-03-07 01:08:20|302.64|302.54|302.69|302.44|302.74|302.54|302.64|302.44|8
1646615310000|2022-03-07 01:08:30|302.89|302.49|302.99|302.74|302.99|302.74|302.84|302.49|51
1646615320000|2022-03-07 01:08:40|302.89|302.69|302.74|302.44|302.89|302.69|302.74|302.44|26
1646615330000|2022-03-07 01:08:50|302.64|302.39|302.79|302.54|302.79|302.54|302.64|302.39|18
1646615340000|2022-03-07 01:09:00|||||||||1
1646615350000|2022-03-07 01:09:10|302.59|302.34|302.34|302.14|302.64|302.39|302.29|302.04|57
1646615360000|2022-03-07 01:09:20|302.29|302.19|302.49|302.24|302.59|302.34|302.29|302.19|30
1646615370000|2022-03-07 01:09:30|302.59|302.29|302.59|302.39|302.59|302.39|302.59|302.29|11
1646615380000|2022-03-07 01:09:40|302.54|302.24|302.79|302.54|302.79|302.54|302.49|302.24|42
1646615390000|2022-03-07 01:09:50|302.74|302.49|303.29|303.04|303.29|303.04|302.74|302.49|74
1646615400000|2022-03-07 01:10:00|303.19|303.14|303.49|303.24|303.49|303.24|303.14|302.94|73
1646615410000|2022-03-07 01:10:10|303.44|303.19|303.24|302.94|303.44|303.19|303.09|302.84|51
1646615420000|2022-03-07 01:10:20|303.19|302.99|303.04|302.74|303.19|303.04|303.04|302.74|29
1646615430000|2022-03-07 01:10:30|303.14|302.89|303.24|302.99|303.29|303.04|303.14|302.84|36
1646615440000|2022-03-07 01:10:40|303.34|303.19|303.49|303.24|303.49|303.24|303.34|303.14|49
1646615450000|2022-03-07 01:10:50|303.54|303.29|303.49|303.24|303.54|303.34|303.49|303.24|3
1646615460000|2022-03-07 01:11:00|303.59|303.34|303.74|303.49|303.74|303.59|303.59|303.34|34
1646615470000|2022-03-07 01:11:10|303.89|303.64|303.84|303.59|304.09|303.89|303.84|303.59|44
1646615480000|2022-03-07 01:11:20|303.74|303.49|303.54|303.29|303.74|303.49|303.44|303.19|40
1646615490000|2022-03-07 01:11:30|303.49|303.34|303.24|302.99|303.49|303.34|302.94|302.74|98
1646615500000|2022-03-07 01:11:40|303.14|302.84|303.19|302.94|303.24|302.94|303.14|302.84|16
1646615510000|2022-03-07 01:11:50|303.09|302.84|303.34|303.14|303.39|303.14|303.09|302.84|43
1646615520000|2022-03-07 01:12:00|303.29|303.04|303.19|302.99|303.29|303.04|303.19|302.94|20
1646615530000|2022-03-07 01:12:10|303.14|302.94|303.04|302.84|303.14|302.94|303.04|302.79|15
1646615540000|2022-03-07 01:12:20|302.94|302.74|302.79|302.64|302.94|302.74|302.79|302.64|17
1646615550000|2022-03-07 01:12:30|302.74|302.59|302.69|302.44|302.74|302.59|302.69|302.44|12
1646615560000|2022-03-07 01:12:40|302.59|302.39|302.64|302.44|302.69|302.44|302.54|302.39|12
1646615570000|2022-03-07 01:12:50|302.59||302.59||302.59||302.59||1
1646615580000|2022-03-07 01:13:00|302.64|302.39|302.74|302.49|302.74|302.49|302.49|302.24|68
1646615590000|2022-03-07 01:13:10|302.79|302.54|302.74|302.44|302.79|302.54|302.74|302.44|6
1646615600000|2022-03-07 01:13:20|302.69|302.29|302.54|302.29|302.69|302.39|302.54|302.29|21
1646615610000|2022-03-07 01:13:30|302.74|302.34|302.54|302.34|302.74|302.54|302.54|302.34|29
1646615620000|2022-03-07 01:13:40|||||||||1
1646615630000|2022-03-07 01:13:50|302.49|302.29|302.39|302.14|302.49|302.29|302.34|302.14|9
1646615640000|2022-03-07 01:14:00|302.34|302.09|302.29|302.04|302.34|302.09|302.29|302.04|8
1646615650000|2022-03-07 01:14:10|||||||||1
1646615660000|2022-03-07 01:14:20|||||||||1
1646615670000|2022-03-07 01:14:30|302.24|302.09|302.49|302.29|302.49|302.29|302.24|302.09|37
1646615680000|2022-03-07 01:14:40|302.44|302.19|302.39|302.14|302.44|302.19|302.39|302.14|9
1646615690000|2022-03-07 01:14:50|302.29|302.04|302.29|302.04|302.29|302.04|302.29|302.04|11
1646615700000|2022-03-07 01:15:00|302.24|301.99|302.19|301.99|302.24|302.09|302.19|301.99|24
1646615710000|2022-03-07 01:15:10|302.14|301.94|302.09|301.89|302.14|301.94|301.99|301.79|33
1646615720000|2022-03-07 01:15:20|302.04|301.84|301.89|301.69|302.04|301.84|301.89|301.69|11
1646615730000|2022-03-07 01:15:30|301.84|301.64|301.69|301.49|301.84|301.64|301.69|301.49|13
1646615740000|2022-03-07 01:15:40|301.64|301.44|301.69|301.44|301.79|301.54|301.64|301.44|32
1646615750000|2022-03-07 01:15:50|301.64|301.39|301.74|301.49|301.74|301.49|301.64|301.39|15
1646615760000|2022-03-07 01:16:00|301.79|301.59|302.04|301.79|302.14|301.89|301.79|301.59|47
1646615770000|2022-03-07 01:16:10|301.99|301.84|302.09|301.89|302.09|301.89|301.94|301.74|28
1646615780000|2022-03-07 01:16:20|302.14|301.94|302.19|301.94|302.19|301.94|302.14|301.94|3
1646615790000|2022-03-07 01:16:30|302.24|301.99|302.34|302.14|302.49|302.29|302.24|301.99|29
1646615800000|2022-03-07 01:16:40|302.29|302.09|302.14|301.94|302.29|302.09|302.14|301.94|1
1646615810000|2022-03-07 01:16:50|302.09|301.84|301.99|301.79|302.09|301.84|301.99|301.79|9
1646615820000|2022-03-07 01:17:00|301.94|301.74|302.09|301.84|302.09|301.89|301.94|301.69|21
1646615830000|2022-03-07 01:17:10|301.99|301.79|302.09|301.89|302.09|301.89|301.99|301.79|15
1646615840000|2022-03-07 01:17:20|302.04|301.84|302.39|302.19|302.39|302.19|302.04|301.84|48
1646615850000|2022-03-07 01:17:30|302.29|302.14|302.14|301.99|302.29|302.19|302.14|301.99|12
1646615860000|2022-03-07 01:17:40|302.19|301.94|302.14|301.94|302.19|301.94|302.14|301.94|3
1646615870000|2022-03-07 01:17:50|302.19|301.99|302.19|301.99|302.19|301.99|302.19|301.99|6
1646615880000|2022-03-07 01:18:00|302.24|302.04|302.24|301.99|302.24|302.09|302.24|301.99|13
1646615890000|2022-03-07 01:18:10|302.19||302.19||302.19||302.19||0
1646615900000|2022-03-07 01:18:20|302.14|301.89|302.09|301.89|302.14|301.89|302.04|301.89|13
1646615910000|2022-03-07 01:18:30|302.04|301.84|301.99|301.84|302.04|301.84|301.99|301.79|7
1646615920000|2022-03-07 01:18:40|302.04|301.79|302.14|301.89|302.14|301.89|301.89|301.74|25
1646615930000|2022-03-07 01:18:50|302.19|301.94|302.24|301.99|302.24|302.04|302.19|301.94|24
1646615940000|2022-03-07 01:19:00|302.19|301.94|302.14|301.94|302.19|301.94|302.14|301.89|15
1646615950000|2022-03-07 01:19:10|302.09||302.09||302.09||302.09||0
1646615960000|2022-03-07 01:19:20|302.24|301.99|302.24|301.99|302.29|302.09|302.24|301.99|40
1646615970000|2022-03-07 01:19:30|302.19|301.94|302.19|301.99|302.19|301.99|302.14|301.94|24
1646615990000|2022-03-07 01:19:50||301.94||301.94||301.94||301.94|2
1646616000000|2022-03-07 01:20:00|302.14|301.99|302.24|301.99|302.24|302.04|302.14|301.99|24
1646616010000|2022-03-07 01:20:10|302.19|301.94|302.19|301.94|302.19|301.94|302.19|301.94|5
1646616020000|2022-03-07 01:20:20|302.24|301.99|302.24|302.04|302.24|302.04|302.24|301.99|3
1646616030000|2022-03-07 01:20:30|302.29|301.99|302.14|301.94|302.29|302.09|302.14|301.94|22
1646616040000|2022-03-07 01:20:40|302.09|301.89|302.14|301.94|302.14|301.99|302.09|301.89|11
1646616050000|2022-03-07 01:20:50|302.09|301.84|302.04|301.84|302.09|301.84|302.04|301.84|5
1646616060000|2022-03-07 01:21:00|302.09|301.94|302.19|301.99|302.19|301.99|302.09|301.94|14
1646616070000|2022-03-07 01:21:10|302.14|301.94|302.04|301.84|302.14|301.94|302.04|301.79|5
1646616080000|2022-03-07 01:21:20|301.99|301.89|301.79|301.59|301.99|301.89|301.79|301.59|7
1646616090000|2022-03-07 01:21:30|301.74|301.54|301.84|301.64|301.84|301.64|301.69|301.54|23
1646616100000|2022-03-07 01:21:40|301.94|301.69|301.99|301.79|302.04|301.84|301.94|301.69|16
1646616110000|2022-03-07 01:21:50|||||||||1
1646616120000|2022-03-07 01:22:00|302.14|301.84|302.19|302.04|302.24|302.04|302.14|301.84|26
1646616130000|2022-03-07 01:22:10|302.24|301.99|302.24|301.99|302.24|301.99|302.24|301.99|4
1646616140000|2022-03-07 01:22:20|302.14|302.04|302.14|301.94|302.14|302.04|302.14|301.94|16
1646616150000|2022-03-07 01:22:30|302.24|301.99|302.14|301.94|302.24|301.99|302.14|301.94|22
1646616160000|2022-03-07 01:22:40||301.99||301.94||301.99||301.94|5
1646616170000|2022-03-07 01:22:50|302.04|301.84|302.04|301.84|302.04|301.84|302.04|301.84|6
1646616180000|2022-03-07 01:23:00|302.09|301.89|301.99|301.79|302.14|301.94|301.99|301.79|29
1646616190000|2022-03-07 01:23:10|301.94||301.94||301.94||301.94||0
1646616200000|2022-03-07 01:23:20|301.99|301.69|301.94|301.69|301.99|301.69|301.94|301.69|21
1646616210000|2022-03-07 01:23:30|301.89|301.79|301.99|301.79|301.99|301.79|301.89|301.79|7
1646616220000|2022-03-07 01:23:40|302.09|301.84|302.09|301.89|302.09|301.89|302.09|301.84|24
1646616230000|2022-03-07 01:23:50|302.04||302.09||302.09||302.04||15
1646616240000|2022-03-07 01:24:00|302.14|301.94|301.94|301.74|302.14|301.99|301.94|301.74|27
1646616250000|2022-03-07 01:24:10|301.89|301.69|301.89|301.69|301.89|301.69|301.89|301.69|1
1646616260000|2022-03-07 01:24:20|301.94|301.74|301.89|301.74|301.94|301.74|301.89|301.74|5
1646616270000|2022-03-07 01:24:30|301.94|301.79|302.04|301.79|302.09|301.94|301.94|301.79|23
1646616280000|2022-03-07 01:24:40|302.09|301.89|302.09|301.89|302.09|301.89|302.09|301.89|0
1646616290000|2022-03-07 01:24:50|302.14|301.94|302.29|302.09|302.29|302.09|302.14|301.94|21
1646616300000|2022-03-07 01:25:00|302.24|302.14|302.19|301.94|302.24|302.14|302.19|301.94|12
1646616310000|2022-03-07 01:25:10|302.14||302.14||302.14||302.14||0
1646616320000|2022-03-07 01:25:20|302.24|301.99|302.24|302.04|302.24|302.09|302.24|301.99|21
1646616330000|2022-03-07 01:25:30|302.19|301.99|302.09|301.84|302.19|301.99|302.09|301.84|15
1646616340000|2022-03-07 01:25:40||301.94||301.84||301.94||301.84|10
1646616350000|2022-03-07 01:25:50|302.04|301.79|301.94|301.74|302.04|301.79|301.94|301.74|2
1646616360000|2022-03-07 01:26:00|301.99|301.79|301.94|301.69|301.99|301.84|301.94|301.69|16
1646616370000|2022-03-07 01:26:10|301.89|301.59|301.84|301.69|301.89|301.69|301.84|301.59|12
1646616380000|2022-03-07 01:26:20|301.89|301.74|301.84|301.64|301.89|301.74|301.84|301.64|7
1646616390000|2022-03-07 01:26:30|301.74|301.59|301.64|301.49|301.74|301.59|301.64|301.49|21
1646616400000|2022-03-07 01:26:40|301.69|301.54|301.89|301.69|301.89|301.69|301.69|301.54|22
1646616410000|2022-03-07 01:26:50|301.84|301.64|301.79|301.59|301.84|301.64|301.79|301.59|10
1646616420000|2022-03-07 01:27:00|301.84|301.64|301.84|301.69|301.89|301.69|301.84|301.64|16
1646616430000|2022-03-07 01:27:10|301.89|301.64|301.64|301.49|301.89|301.64|301.64|301.44|10
1646616440000|2022-03-07 01:27:20|301.59|301.44|301.69|301.49|301.69|301.49|301.59|301.39|28
1646616450000|2022-03-07 01:27:30|301.64|301.54|301.59|301.39|301.64|301.54|301.59|301.39|15
1646616460000|2022-03-07 01:27:40|301.64|301.44|301.64|301.49|301.69|301.49|301.64|301.44|8
1646616470000|2022-03-07 01:27:50|301.69|301.44|301.69|301.49|301.79|301.54|301.69|301.44|24
1646616480000|2022-03-07 01:28:00|301.74|301.54|301.89|301.69|301.89|301.69|301.74|301.54|27
1646616490000|2022-03-07 01:28:10|301.94|301.74|302.09|301.89|302.19|302.04|301.94|301.74|50
1646616500000|2022-03-07 01:28:20|302.04|301.84|302.04|301.84|302.04|301.84|302.04|301.84|7
1646616510000|2022-03-07 01:28:30|301.99|301.79|301.99|301.79|302.04|301.84|301.99|301.79|5
1646616520000|2022-03-07 01:28:40|301.94|301.84|301.89|301.64|301.94|301.84|301.89|301.64|8
1646616530000|2022-03-07 01:28:50|301.84|301.69|301.79|301.59|301.89|301.69|301.79|301.59|4
1646616540000|2022-03-07 01:29:00|301.84|301.64|301.79|301.59|301.84|301.69|301.74|301.54|20
1646616550000|2022-03-07 01:29:10|301.89|301.69|301.84|301.64|301.89|301.74|301.84|301.64|18
1646616560000|2022-03-07 01:29:20|301.79|301.69|301.79|301.59|301.84|301.69|301.79|301.59|10
1646616570000|2022-03-07 01:29:30|301.74|301.54|301.69|301.49|301.74|301.54|301.69|301.49|8
1646616580000|2022-03-07 01:29:40|301.84|301.54|301.84|301.69|301.84|301.69|301.79|301.54|18
1646616590000|2022-03-07 01:29:50|301.89|301.64|301.84|301.59|301.89|301.74|301.84|301.59|15
1646616600000|2022-03-07 01:30:00|301.79|301.54|302.24|302.04|302.24|302.04|301.69|301.49|72
1646616610000|2022-03-07 01:30:10|302.29|302.09|302.29|302.09|302.29|302.09|302.29|302.09|14
1646616620000|2022-03-07 01:30:20|302.34|302.14|302.64|302.49|302.74|302.54|302.34|302.14|100
1646616630000|2022-03-07 01:30:30|302.59|302.44|302.64|302.44|302.69|302.44|302.59|302.39|19
1646616640000|2022-03-07 01:30:40|302.69|302.49|302.74|302.54|302.74|302.54|302.69|302.44|5
1646616650000|2022-03-07 01:30:50|302.79|302.59|302.74|302.54|302.79|302.59|302.74|302.54|7
1646616660000|2022-03-07 01:31:00|302.69|302.49|302.14|301.89|302.69|302.49|302.14|301.89|29
1646616670000|2022-03-07 01:31:10|302.04|301.79|301.99|301.69|302.24|302.04|301.79|301.59|74
1646616680000|2022-03-07 01:31:20|301.94|301.74|301.74|301.54|301.94|301.74|301.74|301.54|10
1646616690000|2022-03-07 01:31:30|301.69|301.49|301.69|301.49|301.69|301.49|301.59|301.44|12
1646616700000|2022-03-07 01:31:40|301.74|301.54|301.79|301.59|301.89|301.69|301.74|301.49|16
1646616710000|2022-03-07 01:31:50|301.69|301.49|301.74|301.54|301.74|301.54|301.64|301.49|30
1646616720000|2022-03-07 01:32:00|301.79|301.59|301.84|301.64|301.89|301.64|301.79|301.59|4
1646616730000|2022-03-07 01:32:10|301.89|301.69|301.89|301.69|301.99|301.84|301.84|301.69|19
1646616740000|2022-03-07 01:32:20|301.94|301.74|302.04|301.79|302.04|301.79|301.94|301.74|3
1646616750000|2022-03-07 01:32:30|302.09|301.84|302.24|302.04|302.24|302.04|302.09|301.84|4
1646616760000|2022-03-07 01:32:40|302.29|302.09|302.19|301.99|302.29|302.14|302.19|301.99|5
1646616770000|2022-03-07 01:32:50|302.14|301.89|302.04|301.74|302.14|301.94|301.99|301.74|6
1646616780000|2022-03-07 01:33:00|301.99|301.79|301.89|301.64|301.99|301.79|301.89|301.64|2
1646616790000|2022-03-07 01:33:10||301.69||301.69||301.69||301.69|0
1646616800000|2022-03-07 01:33:20|302.04|301.79|301.89|301.64|302.14|301.89|301.89|301.64|48
1646616810000|2022-03-07 01:33:30|301.84|301.59|301.79|301.59|301.84|301.64|301.79|301.59|9
1646616820000|2022-03-07 01:33:40|301.84|301.64|301.84|301.59|301.84|301.64|301.84|301.59|6
1646616830000|2022-03-07 01:33:50|301.74|301.54|301.84|301.59|301.84|301.59|301.74|301.49|10
1646616840000|2022-03-07 01:34:00|301.79|301.64|301.79|301.59|301.84|301.64|301.79|301.59|2
1646616850000|2022-03-07 01:34:10|301.74|301.64|301.84|301.59|301.84|301.64|301.74|301.59|6
1646616860000|2022-03-07 01:34:20|301.79|301.64|301.79|301.59|301.79|301.64|301.79|301.59|4
1646616880000|2022-03-07 01:34:40|301.74|301.54|301.74|301.49|301.74|301.54|301.74|301.49|1
1646616890000|2022-03-07 01:34:50||301.54||301.54||301.54||301.54|3
1646616900000|2022-03-07 01:35:00|||||||||1
1646616910000|2022-03-07 01:35:10|301.69|301.49|301.69|301.49|301.69|301.49|301.59|301.39|23
1646616920000|2022-03-07 01:35:20||301.44||301.44||301.44||301.44|2
1646616930000|2022-03-07 01:35:30|301.59|301.39|301.54|301.34|301.59|301.39|301.54|301.34|12
1646616940000|2022-03-07 01:35:40|301.49|301.29|301.49|301.29|301.49|301.29|301.44|301.24|10
1646616950000|2022-03-07 01:35:50|301.54|301.34|301.64|301.44|301.64|301.44|301.54|301.29|15
1646616960000|2022-03-07 01:36:00|301.69|301.54|301.79|301.59|301.79|301.59|301.69|301.54|2
1646616970000|2022-03-07 01:36:10|301.84|301.64|301.89|301.69|301.89|301.69|301.84|301.64|4
1646616980000|2022-03-07 01:36:20|301.94|301.74|302.04|301.84|302.04|301.84|301.94|301.74|0
1646616990000|2022-03-07 01:36:30|302.09|301.94|302.09|301.89|302.14|301.94|302.04|301.89|24
1646617000000|2022-03-07 01:36:40|||||||||2
1646617010000|2022-03-07 01:36:50||301.84||301.84||301.89||301.84|8
1646617020000|2022-03-07 01:37:00|301.99|301.79|301.84|301.64|301.99|301.79|301.84|301.64|17
1646617030000|2022-03-07 01:37:10|301.79|301.59|301.94|301.74|301.94|301.74|301.79|301.59|16
1646617040000|2022-03-07 01:37:20|301.99|301.79|301.99|301.79|301.99|301.79|301.94|301.74|10
1646617060000|2022-03-07 01:37:40|302.04|301.84|301.99|301.84|302.04|301.89|301.99|301.79|11
1646617070000|2022-03-07 01:37:50|302.04|301.79|302.04|301.84|302.04|301.84|302.04|301.79|8
1646617080000|2022-03-07 01:38:00|||||||||1
1646617090000|2022-03-07 01:38:10|302.09|301.89|302.19|302.04|302.19|302.04|302.09|301.89|16
1646617100000|2022-03-07 01:38:20||301.99||301.99||301.99||301.99|6
1646617110000|2022-03-07 01:38:30|302.29|302.14|302.29|302.09|302.39|302.19|302.29|302.09|33
1646617130000|2022-03-07 01:38:50|302.24|302.14|302.29|302.09|302.29|302.14|302.24|302.09|4
1646617140000|2022-03-07 01:39:00|302.24|301.99|301.99|301.79|302.24|301.99|301.99|301.79|16
1646617150000|2022-03-07 01:39:10|301.89|301.69|302.04|301.84|302.04|301.84|301.89|301.69|14
1646617160000|2022-03-07 01:39:20|301.99|301.89|302.09|301.84|302.09|301.89|301.99|301.79|6
1646617170000|2022-03-07 01:39:30|302.04|301.89|302.04|301.84|302.09|301.89|302.04|301.84|2
1646617180000|2022-03-07 01:39:40|302.09|301.94|302.14|301.94|302.19|301.99|302.09|301.89|13
1646617190000|2022-03-07 01:39:50|302.09|301.89|302.09|301.89|302.09|301.89|302.09|301.89|10
1646617200000|2022-03-07 01:40:00|302.14|301.94|302.09|301.84|302.14|301.94|302.09|301.84|5
1646617210000|2022-03-07 01:40:10|302.04|301.79|301.94|301.69|302.14|301.89|301.94|301.69|22
1646617220000|2022-03-07 01:40:20|301.89||301.89||301.89||301.89||0
1646617240000|2022-03-07 01:40:40|301.84|301.64|301.79|301.59|301.84|301.64|301.79|301.59|6
1646617250000|2022-03-07 01:40:50|301.74|301.54|301.69|301.49|301.74|301.54|301.69|301.44|12
1646617260000|2022-03-07 01:41:00|301.64|301.44|301.59|301.39|301.64|301.44|301.59|301.39|24
1646617270000|2022-03-07 01:41:10|301.64|301.44|301.69|301.49|301.74|301.54|301.64|301.44|18
1646617300000|2022-03-07 01:41:40|301.64|301.54|301.69|301.49|301.69|301.54|301.64|301.44|10
1646617310000|2022-03-07 01:41:50|301.64||301.64||301.64||301.64||1
1646617320000|2022-03-07 01:42:00|301.69|301.59|301.94|301.74|301.99|301.79|301.69|301.59|56
1646617330000|2022-03-07 01:42:10|301.99|301.79|301.84|301.59|301.99|301.79|301.84|301.59|17
1646617340000|2022-03-07 01:42:20|301.74|301.54|301.54|301.34|301.74|301.54|301.54|301.34|6
1646617350000|2022-03-07 01:42:30|301.59|301.39|301.49|301.29|301.59|301.39|301.44|301.29|20
1646617370000|2022-03-07 01:42:50|301.44||301.44||301.44||301.44||0
1646617380000|2022-03-07 01:43:00|301.59|301.39|301.64|301.39|301.69|301.54|301.59|301.39|41
1646617390000|2022-03-07 01:43:10||301.44||301.44||301.44||301.44|1
1646617400000|2022-03-07 01:43:20|301.59|301.34|301.59|301.39|301.59|301.39|301.44|301.29|11
1646617410000|2022-03-07 01:43:30|301.64|301.44|301.59|301.34|301.64|301.44|301.59|301.34|13
1646617420000|2022-03-07 01:43:40|301.54|301.29|301.49|301.29|301.54|301.29|301.44|301.29|9
1646617430000|2022-03-07 01:43:50|301.44|301.24|301.44|301.24|301.44|301.24|301.44|301.24|3
1646617440000|2022-03-07 01:44:00|301.39|301.19|301.44|301.24|301.44|301.24|301.39|301.19|15
1646617450000|2022-03-07 01:44:10|301.39|301.19|301.29|301.09|301.39|301.19|301.29|301.09|8
1646617460000|2022-03-07 01:44:20|301.34|301.14|301.34|301.14|301.34|301.14|301.29|301.14|1
1646617470000|2022-03-07 01:44:30|301.39|301.19|301.49|301.34|301.59|301.39|301.39|301.19|30
1646617490000|2022-03-07 01:44:50|301.54|301.39|301.59|301.39|301.59|301.39|301.54|301.39|10
1646617500000|2022-03-07 01:45:00|301.64|301.44|301.74|301.49|301.79|301.59|301.64|301.44|17
1646617520000|2022-03-07 01:45:20|301.69|301.54|301.84|301.59|301.84|301.59|301.69|301.54|8
1646617530000|2022-03-07 01:45:30||301.64||301.64||301.64||301.64|0
1646617540000|2022-03-07 01:45:40|301.89|301.69|301.89|301.69|301.89|301.69|301.89|301.69|5
1646617550000|2022-03-07 01:45:50|301.94|301.74|301.89|301.64|301.99|301.84|301.89|301.64|21
1646617560000|2022-03-07 01:46:00|301.84|301.59|301.84|301.59|301.84|301.64|301.74|301.49|4
1646617570000|2022-03-07 01:46:10|301.89|301.64|301.99|301.74|301.99|301.74|301.89|301.64|2
1646617580000|2022-03-07 01:46:20|301.94|301.79|301.94|301.69|301.94|301.79|301.94|301.69|11
1646617590000|2022-03-07 01:46:30|301.89||301.89||301.89||301.89||0
1646617600000|2022-03-07 01:46:40|301.84|301.74|301.94|301.74|301.94|301.74|301.84|301.74|3
1646617610000|2022-03-07 01:46:50|301.89|301.69|301.94|301.79|301.99|301.79|301.89|301.69|16
1646617620000|2022-03-07 01:47:00|301.99|301.84|302.09|301.94|302.09|301.94|301.99|301.84|9
1646617630000|2022-03-07 01:47:10|302.19|301.99|302.34|302.14|302.34|302.14|302.14|301.94|21
1646617640000|2022-03-07 01:47:20|302.29|302.09|302.09|301.84|302.29|302.14|302.09|301.84|19
1646617660000|2022-03-07 01:47:40|302.14|301.89|302.24|302.04|302.29|302.09|302.14|301.89|19
1646617670000|2022-03-07 01:47:50|302.19|301.94|302.04|301.79|302.19|301.94|302.04|301.79|6
1646617680000|2022-03-07 01:48:00|301.99|301.74|302.04|301.84|302.04|301.84|301.94|301.69|8
1646617690000|2022-03-07 01:48:10|302.09|301.89|302.04|301.84|302.09|301.89|301.99|301.84|4
1646617700000|2022-03-07 01:48:20|301.99|301.79|302.09|301.89|302.09|301.89|301.94|301.74|12
1646617710000|2022-03-07 01:48:30|302.14|301.94|302.09|301.84|302.14|301.99|302.04|301.84|8
1646617720000|2022-03-07 01:48:40|302.14|301.89|302.09|301.84|302.14|301.89|301.99|301.79|14
1646617730000|2022-03-07 01:48:50|302.04|301.79|302.04|301.89|302.04|301.89|301.99|301.79|2
1646617740000|2022-03-07 01:49:00|302.09|301.84|301.94|301.64|302.09|301.84|301.89|301.64|17
1646617750000|2022-03-07 01:49:10|301.74|301.59|301.94|301.69|301.94|301.79|301.74|301.59|11
1646617760000|2022-03-07 01:49:20|301.89|301.64|301.84|301.64|301.94|301.69|301.84|301.64|3
1646617770000|2022-03-07 01:49:30|301.89|301.59|301.84|301.69|301.89|301.69|301.84|301.59|9
1646617780000|2022-03-07 01:49:40|301.79|301.64|301.84|301.64|301.89|301.69|301.79|301.59|11
1646617790000|2022-03-07 01:49:50|301.89|301.69|301.79|301.59|301.89|301.69|301.79|301.59|2
1646617800000|2022-03-07 01:50:00|301.74||301.79||301.79||301.74||7
1646617810000|2022-03-07 01:50:10|301.74|301.54|301.69|301.49|301.74|301.54|301.69|301.49|5
1646617820000|2022-03-07 01:50:20|301.64|301.44|301.54|301.34|301.64|301.44|301.54|301.34|1
1646617830000|2022-03-07 01:50:30|301.59|301.29|301.54|301.29|301.59|301.29|301.54|301.29|10
1646617840000|2022-03-07 01:50:40||301.34||301.34||301.39||301.34|3
1646617850000|2022-03-07 01:50:50||301.29||301.34||301.39||301.29|2
1646617860000|2022-03-07 01:51:00|301.49|301.29|301.34|301.14|301.54|301.29|301.29|301.09|36
1646617870000|2022-03-07 01:51:10|301.29||301.34||301.34||301.29||5
1646617880000|2022-03-07 01:51:20|301.39|301.19|301.54|301.34|301.59|301.39|301.39|301.19|56
1646617890000|2022-03-07 01:51:30|301.49|301.29|301.49|301.29|301.54|301.39|301.49|301.24|16
1646617900000|2022-03-07 01:51:40|301.44|301.24|301.49|301.29|301.49|301.29|301.39|301.19|6
1646617910000|2022-03-07 01:51:50|301.54|301.34|301.59|301.39|301.64|301.44|301.54|301.34|9
1646617920000|2022-03-07 01:52:00|301.64|301.44|301.64|301.39|301.64|301.44|301.64|301.39|8
1646617930000|2022-03-07 01:52:10|301.59|301.34|301.54|301.34|301.59|301.34|301.54|301.34|1
1646617940000|2022-03-07 01:52:20|301.59||301.54||301.59||301.54||1
1646617950000|2022-03-07 01:52:30|301.49|301.24|301.39|301.14|301.49|301.24|301.39|301.14|4
1646617960000|2022-03-07 01:52:40||301.19||301.19||301.19||301.19|0
1646617970000|2022-03-07 01:52:50|301.44|301.24|301.44|301.29|301.44|301.29|301.44|301.24|9
1646617980000|2022-03-07 01:53:00|301.39|301.19|301.39|301.19|301.39|301.19|301.39|301.19|8
1646618010000|2022-03-07 01:53:30|301.34||301.34||301.34||301.34||3
1646618020000|2022-03-07 01:53:40|301.39|301.24|301.59|301.39|301.59|301.44|301.39|301.24|32
1646618030000|2022-03-07 01:53:50|301.64|301.34|301.64|301.44|301.64|301.44|301.64|301.34|20
1646618040000|2022-03-07 01:54:00|301.69|301.49|301.69|301.49|301.69|301.49|301.69|301.49|7
1646618060000|2022-03-07 01:54:20|301.74|301.54|301.74|301.49|301.74|301.59|301.74|301.49|12
1646618070000|2022-03-07 01:54:30||301.54||301.54||301.54||301.54|1
1646618080000|2022-03-07 01:54:40|301.84|301.64|301.89|301.69|301.89|301.74|301.84|301.64|17
1646618090000|2022-03-07 01:54:50|||||||||1
1646618100000|2022-03-07 01:55:00|301.94|301.74|302.09|301.89|302.14|301.94|301.89|301.74|21
1646618110000|2022-03-07 01:55:10|302.04|301.94|302.14|301.94|302.14|301.94|302.04|301.94|16
1646618120000|2022-03-07 01:55:20|302.09|301.99|302.09|301.89|302.14|301.99|302.09|301.89|21
1646618130000|2022-03-07 01:55:30||301.94||301.89||301.94||301.89|7
1646618140000|2022-03-07 01:55:40|302.04|301.84|302.04|301.89|302.04|301.89|302.04|301.84|2
1646618150000|2022-03-07 01:55:50|302.09|301.94|302.04|301.89|302.09|301.94|302.04|301.89|11
1646618160000|2022-03-07 01:56:00|301.99|301.84|301.99|301.79|301.99|301.84|301.99|301.79|6
1646618170000|2022-03-07 01:56:10|302.04|301.84|301.94|301.79|302.04|301.84|301.94|301.79|19
1646618180000|2022-03-07 01:56:20|301.89|301.74|301.84|301.59|301.89|301.74|301.84|301.59|13
1646618190000|2022-03-07 01:56:30|301.79|301.64|301.69|301.49|301.79|301.64|301.64|301.44|17
1646618200000|2022-03-07 01:56:40||301.54||301.44||301.54||301.44|1
1646618210000|2022-03-07 01:56:50|301.64|301.49|301.54|301.34|301.69|301.49|301.54|301.34|10
1646618220000|2022-03-07 01:57:00|301.49|301.39|301.49|301.34|301.49|301.39|301.44|301.24|9
1646618230000|2022-03-07 01:57:10||301.29||301.29||301.29||301.29|4
1646618240000|2022-03-07 01:57:20|301.64|301.34|301.79|301.59|301.79|301.64|301.64|301.34|28
1646618250000|2022-03-07 01:57:30||301.64||301.64||301.64||301.59|1
1646618260000|2022-03-07 01:57:40|301.84|301.69|301.89|301.69|301.89|301.69|301.84|301.69|10
1646618270000|2022-03-07 01:57:50||301.74||301.69||301.74||301.69|5
1646618280000|2022-03-07 01:58:00|301.84|301.64|301.74|301.54|301.84|301.64|301.74|301.54|9
1646618290000|2022-03-07 01:58:10|301.69|301.49|301.54|301.34|301.69|301.49|301.54|301.34|6
1646618300000|2022-03-07 01:58:20|301.49|301.29|301.44|301.24|301.49|301.29|301.44|301.24|14
1646618310000|2022-03-07 01:58:30|301.39|301.19|301.39|301.24|301.39|301.24|301.39|301.19|4
1646618320000|2022-03-07 01:58:40|301.44|301.34|301.54|301.34|301.59|301.39|301.44|301.34|14
1646618330000|2022-03-07 01:58:50|301.59|301.39|301.54|301.34|301.59|301.39|301.54|301.34|0
1646618340000|2022-03-07 01:59:00|301.59|301.39|301.49|301.29|301.59|301.39|301.49|301.29|9
1646618350000|2022-03-07 01:59:10|301.54|301.34|301.49|301.29|301.54|301.34|301.49|301.29|2
1646618370000|2022-03-07 01:59:30|301.54||301.54||301.54||301.54||5
1646618380000|2022-03-07 01:59:40|301.49|301.34|301.49|301.34|301.49|301.34|301.49|301.34|2
1646618390000|2022-03-07 01:59:50|301.54|301.29|301.49|301.34|301.54|301.34|301.49|301.29|8
1646618400000|2022-03-07 02:00:00|301.44|301.29|301.39|301.19|301.44|301.29|301.39|301.19|9
1646618420000|2022-03-07 02:00:20|301.44|301.24|301.39|301.19|301.44|301.24|301.39|301.19|10
1646618430000|2022-03-07 02:00:30|301.44|301.24|301.44|301.24|301.44|301.24|301.44|301.24|5
1646618440000|2022-03-07 02:00:40|301.49|301.29|301.54|301.39|301.54|301.39|301.49|301.29|6
1646618450000|2022-03-07 02:00:50|301.64|301.44|301.54|301.34|301.64|301.44|301.54|301.34|25
1646618460000|2022-03-07 02:01:00|301.49|301.39|301.59|301.39|301.59|301.39|301.49|301.39|7
1646618470000|2022-03-07 02:01:10|301.64|301.44|301.59|301.44|301.64|301.44|301.59|301.44|11
1646618480000|2022-03-07 02:01:20|301.64||301.64||301.64||301.64||6
1646618490000|2022-03-07 02:01:30|301.69|301.49|301.79|301.59|301.79|301.59|301.69|301.49|15
1646618500000|2022-03-07 02:01:40|301.74|301.54|301.74|301.54|301.74|301.54|301.74|301.54|7
1646618510000|2022-03-07 02:01:50|301.69|301.49|301.69|301.49|301.69|301.49|301.69|301.49|7
1646618520000|2022-03-07 02:02:00|301.64|301.44|301.64|301.44|301.64|301.44|301.64|301.44|8
1646618530000|2022-03-07 02:02:10|301.74|301.49|301.74|301.54|301.74|301.54|301.74|301.49|9
1646618540000|2022-03-07 02:02:20|301.69|301.49|301.69|301.49|301.69|301.49|301.69|301.49|5
1646618550000|2022-03-07 02:02:30|||||||||1
1646618570000|2022-03-07 02:02:50||301.54||301.54||301.54||301.54|0
1646618580000|2022-03-07 02:03:00|301.74||301.74||301.74||301.74||22
1646618590000|2022-03-07 02:03:10|301.69|301.49|301.69|301.49|301.69|301.49|301.69|301.49|2
1646618600000|2022-03-07 02:03:20|301.64|301.44|301.49|301.29|301.64|301.44|301.49|301.29|21
1646618610000|2022-03-07 02:03:30|301.54|301.34|301.64|301.44|301.64|301.44|301.54|301.34|15
1646618640000|2022-03-07 02:04:00|301.59|301.34|301.54|301.34|301.59|301.34|301.54|301.34|5
1646618660000|2022-03-07 02:04:20|301.59|301.39|301.59|301.39|301.59|301.39|301.59|301.39|9
1646618670000|2022-03-07 02:04:30|301.64|301.44|301.59|301.39|301.64|301.44|301.59|301.39|11
1646618680000|2022-03-07 02:04:40||301.44||301.39||301.44||301.39|2
1646618690000|2022-03-07 02:04:50|||||||||1
1646618700000|2022-03-07 02:05:00|301.54||301.54||301.54||301.54||6
1646618710000|2022-03-07 02:05:10|301.64|301.44|301.64|301.44|301.64|301.44|301.64|301.44|6
1646618720000|2022-03-07 02:05:20|301.74|301.49|301.74|301.54|301.74|301.54|301.74|301.49|1
1646618730000|2022-03-07 02:05:30|301.69|301.49|301.79|301.54|301.79|301.54|301.69|301.49|18
1646618740000|2022-03-07 02:05:40|301.84|301.59|301.89|301.69|301.89|301.74|301.84|301.59|15
1646618750000|2022-03-07 02:05:50|301.94|301.74|301.94|301.74|301.94|301.74|301.94|301.74|2
1646618760000|2022-03-07 02:06:00|301.89|301.69|301.94|301.74|301.94|301.74|301.89|301.69|4
1646618770000|2022-03-07 02:06:10|301.99|301.79|301.99|301.79|301.99|301.79|301.99|301.79|5
1646618780000|2022-03-07 02:06:20|302.04|301.84|301.99|301.79|302.04|301.84|301.99|301.79|7
1646618810000|2022-03-07 02:06:50|302.04|301.84|301.94|301.74|302.04|301.84|301.94|301.74|13
1646618820000|2022-03-07 02:07:00|||||||||2
1646618830000|2022-03-07 02:07:10|301.99|301.79|302.04|301.79|302.04|301.79|301.99|301.79|3
1646618860000|2022-03-07 02:07:40||301.84||301.84||301.89||301.84|0
1646618870000|2022-03-07 02:07:50|302.09|301.89|302.09|301.94|302.09|301.94|302.09|301.89|10
1646618880000|2022-03-07 02:08:00|302.04|301.89|301.99|301.79|302.04|301.89|301.99|301.79|15
1646618900000|2022-03-07 02:08:20|302.04|301.84|302.09|301.89|302.09|301.89|302.04|301.84|7
1646618910000|2022-03-07 02:08:30|302.04||302.04||302.04||302.04||0
1646618920000|2022-03-07 02:08:40|301.99|301.84|301.94|301.74|301.99|301.84|301.94|301.74|6
1646618930000|2022-03-07 02:08:50|301.89|301.69|301.89|301.74|301.89|301.74|301.89|301.69|12
1646618940000|2022-03-07 02:09:00|||||||||1
1646618950000|2022-03-07 02:09:10|301.84|301.69|301.84|301.64|301.84|301.69|301.84|301.64|6
1646618960000|2022-03-07 02:09:20|301.79|301.59|301.74|301.59|301.79|301.59|301.74|301.59|5
1646618970000|2022-03-07 02:09:30|301.79|301.64|301.74|301.59|301.84|301.64|301.74|301.59|18
1646618980000|2022-03-07 02:09:40||301.54||301.54||301.54||301.54|6
1646618990000|2022-03-07 02:09:50|||||||||2
1646619000000|2022-03-07 02:10:00|301.69|301.49|301.64|301.44|301.69|301.49|301.64|301.44|4
1646619010000|2022-03-07 02:10:10|301.59||301.59||301.59||301.59||0
1646619020000|2022-03-07 02:10:20||301.39||301.44||301.44||301.39|3
1646619030000|2022-03-07 02:10:30|301.54|301.39|301.59|301.39|301.64|301.44|301.54|301.39|7
1646619050000|2022-03-07 02:10:50|301.64|301.44|301.64|301.44|301.64|301.44|301.64|301.44|5
1646619060000|2022-03-07 02:11:00|301.59|301.39|301.59|301.39|301.59|301.39|301.59|301.39|2
1646619070000|2022-03-07 02:11:10|301.54|301.34|301.54|301.34|301.54|301.34|301.54|301.34|2
1646619080000|2022-03-07 02:11:20|301.59|301.39|301.59|301.39|301.59|301.39|301.59|301.39|5
1646619090000|2022-03-07 02:11:30|301.54|301.34|301.54|301.34|301.54|301.34|301.54|301.34|2
1646619100000|2022-03-07 02:11:40||301.39||301.34||301.39||301.34|1
1646619110000|2022-03-07 02:11:50|301.44|301.24|301.44|301.24|301.44|301.24|301.44|301.24|12
1646619120000|2022-03-07 02:12:00|301.39|301.19|301.39|301.19|301.39|301.24|301.39|301.19|2
1646619170000|2022-03-07 02:12:50|301.34|301.24|301.34|301.14|301.39|301.24|301.34|301.14|9
1646619180000|2022-03-07 02:13:00|301.29||301.34||301.34||301.29||4
1646619190000|2022-03-07 02:13:10|301.39|301.19|301.39|301.19|301.39|301.19|301.39|301.19|9
1646619210000|2022-03-07 02:13:30|301.34|301.14|301.34|301.14|301.34|301.14|301.29|301.14|14
1646619220000|2022-03-07 02:13:40|301.39|301.19|301.39|301.19|301.39|301.19|301.34|301.19|8
1646619240000|2022-03-07 02:14:00|||||||||1
1646619250000|2022-03-07 02:14:10|301.34|301.14|301.29|301.09|301.34|301.14|301.29|301.09|11
1646619260000|2022-03-07 02:14:20|301.24|301.14|301.29|301.09|301.29|301.14|301.24|301.09|17
1646619270000|2022-03-07 02:14:30|301.34|301.14|301.29|301.14|301.34|301.14|301.29|301.14|10
1646619280000|2022-03-07 02:14:40|301.39|301.19|301.39|301.19|301.39|301.19|301.39|301.19|3
1646619290000|2022-03-07 02:14:50|301.34|301.14|301.34|301.14|301.34|301.14|301.34|301.14|1
1646619300000|2022-03-07 02:15:00|||||||||1
1646619310000|2022-03-07 02:15:10|301.29|301.09|301.24|301.09|301.29|301.09|301.24|301.04|3
1646619320000|2022-03-07 02:15:20|301.29||301.24||301.29||301.24||7
1646619330000|2022-03-07 02:15:30|301.29|301.14|301.44|301.24|301.49|301.29|301.29|301.14|19
1646619340000|2022-03-07 02:15:40||301.19||301.19||301.19||301.19|0
1646619350000|2022-03-07 02:15:50|301.39|301.14|301.34|301.14|301.39|301.19|301.34|301.14|4
1646619360000|2022-03-07 02:16:00|301.39|301.19|301.44|301.19|301.44|301.19|301.39|301.14|6
1646619370000|2022-03-07 02:16:10|301.49|301.24|301.49|301.24|301.49|301.24|301.49|301.24|0
1646619380000|2022-03-07 02:16:20|301.54|301.29|301.54|301.34|301.54|301.34|301.54|301.29|1
1646619390000|2022-03-07 02:16:30|301.49|301.39|301.74|301.59|301.74|301.59|301.49|301.39|27
1646619400000|2022-03-07 02:16:40|301.79|301.64|301.84|301.64|301.89|301.69|301.79|301.59|8
1646619420000|2022-03-07 02:17:00|301.94|301.69|301.94|301.69|301.94|301.74|301.94|301.69|7
1646619430000|2022-03-07 02:17:10|301.89|301.64|301.74|301.54|301.89|301.64|301.74|301.54|16
1646619440000|2022-03-07 02:17:20|301.79|301.59|301.84|301.59|301.84|301.69|301.79|301.59|7
1646619450000|2022-03-07 02:17:30|301.79|301.49|301.69|301.49|301.79|301.49|301.69|301.49|13
1646619460000|2022-03-07 02:17:40|301.74|301.54|301.69|301.49|301.74|301.54|301.69|301.49|22
1646619470000|2022-03-07 02:17:50|301.64|301.44|301.54|301.34|301.69|301.49|301.54|301.34|28
1646619480000|2022-03-07 02:18:00|301.59|301.39|301.64|301.39|301.64|301.39|301.59|301.39|10
1646619490000|2022-03-07 02:18:10||301.44||301.44||301.44||301.44|0
1646619500000|2022-03-07 02:18:20|301.59|301.39|301.64|301.44|301.64|301.44|301.59|301.39|5
1646619510000|2022-03-07 02:18:30||301.49||301.49||301.49||301.49|0
1646619520000|2022-03-07 02:18:40|301.69|301.39|301.69|301.49|301.69|301.49|301.69|301.39|16
1646619530000|2022-03-07 02:18:50|301.74|301.54|301.79|301.64|301.79|301.64|301.74|301.54|5
1646619540000|2022-03-07 02:19:00|301.74|301.59|301.79|301.64|301.84|301.64|301.74|301.59|7
1646619550000|2022-03-07 02:19:10|301.84||301.84||301.84||301.84||8
1646619560000|2022-03-07 02:19:20|301.89|301.69|301.84|301.64|301.89|301.69|301.84|301.64|5
1646619570000|2022-03-07 02:19:30|301.89|301.69|301.84|301.64|301.89|301.69|301.84|301.64|6
1646619580000|2022-03-07 02:19:40|301.89|301.69|301.89|301.69|301.89|301.69|301.89|301.69|0
1646619590000|2022-03-07 02:19:50|301.94||301.94||301.94||301.94||2
1646619600000|2022-03-07 02:20:00||301.74||301.79||301.79||301.74|0
1646619610000|2022-03-07 02:20:10|301.99|301.84|301.94|301.79|302.04|301.84|301.94|301.79|26
1646619620000|2022-03-07 02:20:20|301.99|301.74|301.94|301.74|301.99|301.74|301.94|301.74|5
1646619630000|2022-03-07 02:20:30|||||||||1
1646619650000|2022-03-07 02:20:50|||||||||1
1646619660000|2022-03-07 02:21:00|||||||||1
1646619670000|2022-03-07 02:21:10|301.99|301.79|301.99|301.79|301.99|301.79|301.99|301.79|8
1646619680000|2022-03-07 02:21:20|302.04|301.84|302.04|301.84|302.04|301.84|302.04|301.84|10
1646619690000|2022-03-07 02:21:30|301.99||302.04||302.04||301.99||5
1646619700000|2022-03-07 02:21:40|302.09|301.89|302.09|301.89|302.09|301.89|302.09|301.89|6
1646619710000|2022-03-07 02:21:50|302.04|301.94|302.09|301.94|302.09|301.94|302.04|301.89|4
1646619720000|2022-03-07 02:22:00|302.04|301.89|302.04|301.84|302.09|301.89|302.04|301.84|11
1646619730000|2022-03-07 02:22:10|301.99|301.89|301.99|301.84|301.99|301.89|301.99|301.84|2
1646619740000|2022-03-07 02:22:20|301.94|301.74|301.94|301.74|301.94|301.74|301.94|301.74|6
1646619770000|2022-03-07 02:22:50|301.99|301.79|301.99|301.79|301.99|301.79|301.99|301.79|9
1646619780000|2022-03-07 02:23:00|301.94|301.74|301.94|301.74|301.94|301.74|301.94|301.74|5
1646619790000|2022-03-07 02:23:10|301.89|301.69|301.79|301.59|301.89|301.69|301.79|301.59|4
1646619800000|2022-03-07 02:23:20|301.84|301.64|301.79|301.64|301.84|301.64|301.79|301.64|2
1646619810000|2022-03-07 02:23:30|301.74|301.59|301.79|301.64|301.84|301.64|301.74|301.59|2
1646619820000|2022-03-07 02:23:40|301.84||301.84||301.84||301.84||2
1646619830000|2022-03-07 02:23:50|301.89|301.69|301.99|301.79|301.99|301.79|301.89|301.69|11
1646619840000|2022-03-07 02:24:00|301.94|301.84|301.99|301.74|301.99|301.84|301.94|301.74|6
1646619850000|2022-03-07 02:24:10|301.94|301.79|301.89|301.69|301.94|301.79|301.89|301.69|3
1646619860000|2022-03-07 02:24:20|301.84|301.74|301.84|301.64|301.84|301.74|301.84|301.64|6
1646619870000|2022-03-07 02:24:30|301.79|301.59|301.84|301.59|301.84|301.59|301.74|301.59|4
1646619890000|2022-03-07 02:24:50||301.64||301.64||301.64||301.64|0
1646619900000|2022-03-07 02:25:00|301.79|301.59|301.74|301.54|301.79|301.59|301.74|301.54|3
1646619920000|2022-03-07 02:25:20|301.79|301.59|301.79|301.64|301.79|301.64|301.79|301.59|7
1646619930000|2022-03-07 02:25:30|301.84||301.84||301.84||301.84||10
1646619940000|2022-03-07 02:25:40|301.79|301.59|301.79|301.64|301.79|301.64|301.79|301.59|3
1646619950000|2022-03-07 02:25:50|301.84||301.84||301.84||301.84||1
1646619960000|2022-03-07 02:26:00|||||||||1
1646619970000|2022-03-07 02:26:10|301.79|301.69|301.79|301.59|301.79|301.69|301.79|301.59|11
1646619990000|2022-03-07 02:26:30|301.84|301.64|301.89|301.69|301.89|301.69|301.84|301.64|2
1646620000000|2022-03-07 02:26:40|301.84|301.64|301.84|301.64|301.84|301.64|301.84|301.64|6
1646620010000|2022-03-07 02:26:50|301.79|301.59|301.79|301.59|301.79|301.59|301.79|301.59|3
1646620020000|2022-03-07 02:27:00|||||||||1
1646620030000|2022-03-07 02:27:10|301.84|301.64|301.84|301.64|301.84|301.64|301.84|301.64|7
1646620040000|2022-03-07 02:27:20|301.89|301.69|301.89|301.69|301.89|301.69|301.89|301.69|5
1646620050000|2022-03-07 02:27:30|301.84||301.84||301.84||301.84||0
1646620060000|2022-03-07 02:27:40|301.89|301.74|301.94|301.74|301.94|301.74|301.89|301.74|5
1646620080000|2022-03-07 02:28:00|301.99|301.79|301.89|301.74|301.99|301.79|301.89|301.69|14
1646620090000|2022-03-07 02:28:10|301.94|301.79|301.99|301.74|301.99|301.79|301.94|301.74|7
1646620110000|2022-03-07 02:28:30||301.79||301.84||301.84||301.79|0
1646620120000|2022-03-07 02:28:40|301.94|301.79|301.94|301.74|301.94|301.79|301.94|301.74|4
1646620170000|2022-03-07 02:29:30|301.89||301.89||301.89||301.89||1
1646620180000|2022-03-07 02:29:40||301.69||301.69||301.69||301.69|12
1646620190000|2022-03-07 02:29:50|301.94|301.74|301.89|301.69|301.94|301.74|301.89|301.69|6
1646620200000|2022-03-07 02:30:00||301.74||301.74||301.74||301.74|1
1646620210000|2022-03-07 02:30:10|301.94|301.79|301.94|301.79|301.94|301.79|301.94|301.79|1
1646620220000|2022-03-07 02:30:20|301.89|301.74|301.89|301.74|301.89|301.79|301.89|301.74|9
1646620230000|2022-03-07 02:30:30|301.94|301.79|301.99|301.79|301.99|301.79|301.94|301.79|3
1646620240000|2022-03-07 02:30:40|301.84|301.74|301.89|301.74|301.89|301.74|301.84|301.64|19
1646620250000|2022-03-07 02:30:50|301.94|301.79|301.94|301.79|301.94|301.79|301.94|301.79|4
1646620260000|2022-03-07 02:31:00|301.89|301.74|301.89|301.74|301.94|301.79|301.89|301.74|13
1646620270000|2022-03-07 02:31:10|301.94|301.79|301.99|301.79|301.99|301.79|301.94|301.74|9
1646620280000|2022-03-07 02:31:20|301.94|301.84|301.99|301.84|301.99|301.84|301.94|301.84|5
1646620290000|2022-03-07 02:31:30|302.04|301.89|302.09|301.89|302.09|301.89|301.99|301.89|9
1646620310000|2022-03-07 02:31:50|302.04|301.84|302.04|301.84|302.04|301.84|302.04|301.84|6
1646620320000|2022-03-07 02:32:00|301.99|301.79|301.99|301.79|301.99|301.79|301.99|301.79|6
1646620330000|2022-03-07 02:32:10|302.04||302.04||302.04||302.04||1
1646620340000|2022-03-07 02:32:20||301.84||301.84||301.84||301.84|0
1646620350000|2022-03-07 02:32:30|302.09|301.89|302.09|301.94|302.09|301.94|302.09|301.89|9
1646620360000|2022-03-07 02:32:40||301.89||301.89||301.94||301.89|7
1646620370000|2022-03-07 02:32:50||301.94||301.94||301.94||301.94|0
1646620380000|2022-03-07 02:33:00|302.04|301.89|301.99|301.84|302.04|301.89|301.99|301.84|11
1646620390000|2022-03-07 02:33:10|302.04|301.89|302.04|301.89|302.04|301.89|302.04|301.89|2
1646620400000|2022-03-07 02:33:20||301.84||301.84||301.89||301.84|6
1646620410000|2022-03-07 02:33:30|301.99|301.79|301.99|301.84|302.04|301.84|301.99|301.74|11
1646620420000|2022-03-07 02:33:40||301.79||301.79||301.79||301.79|4
1646620430000|2022-03-07 02:33:50||301.84||301.84||301.84||301.84|0
1646620440000|2022-03-07 02:34:00|||||||||8
1646620450000|2022-03-07 02:34:10|302.09||302.09||302.09||302.04||5
1646620460000|2022-03-07 02:34:20|302.04|301.89|302.04|301.89|302.09|301.89|302.04|301.89|5
1646620480000|2022-03-07 02:34:40|302.09|301.94|302.09|301.94|302.09|301.94|302.04|301.94|8
1646620490000|2022-03-07 02:34:50|302.14|301.99|302.14|301.99|302.14|301.99|302.14|301.94|5
1646620500000|2022-03-07 02:35:00|302.19|301.94|302.14|301.99|302.19|301.99|302.14|301.94|11
1646620510000|2022-03-07 02:35:10|302.09|301.94|302.09|301.94|302.09|301.94|302.09|301.94|4
1646620520000|2022-03-07 02:35:20|302.14|301.89|302.09|301.94|302.14|301.94|302.09|301.89|4
1646620530000|2022-03-07 02:35:30||301.89||301.89||301.89||301.89|3
1646620540000|2022-03-07 02:35:40|302.04||302.04||302.04||302.04||0
1646620560000|2022-03-07 02:36:00|301.99|301.84|301.99|301.84|301.99|301.84|301.99|301.84|7
1646620570000|2022-03-07 02:36:10|302.04|301.89|302.04|301.89|302.04|301.89|302.04|301.89|3
1646620580000|2022-03-07 02:36:20||301.84||301.89||301.89||301.84|2
1646620600000|2022-03-07 02:36:40|301.99|301.84|301.99|301.84|302.04|301.84|301.99|301.84|3
1646620610000|2022-03-07 02:36:50|301.89|301.79|301.89|301.74|301.89|301.79|301.89|301.69|10
1646620620000|2022-03-07 02:37:00|301.84|301.69|301.84|301.64|301.89|301.69|301.84|301.64|10
1646620630000|2022-03-07 02:37:10|301.79||301.84||301.84||301.79||22
1646620640000|2022-03-07 02:37:20||301.69||301.64||301.69||301.64|11
1646620650000|2022-03-07 02:37:30|301.79|301.59|301.79|301.59|301.79|301.59|301.79|301.59|2
1646620660000|2022-03-07 02:37:40|301.74|301.64|301.84|301.64|301.84|301.69|301.74|301.64|17
1646620670000|2022-03-07 02:37:50|301.89|301.69|301.89|301.74|301.89|301.74|301.89|301.69|3
1646620680000|2022-03-07 02:38:00||301.69||301.69||301.74||301.69|3
1646620690000|2022-03-07 02:38:10|301.84|301.64|301.84|301.69|301.84|301.69|301.84|301.64|6
1646620710000|2022-03-07 02:38:30|301.89|301.74|301.94|301.74|301.94|301.74|301.89|301.74|4
1646620720000|2022-03-07 02:38:40||301.79||301.74||301.79||301.74|0
1646620730000|2022-03-07 02:38:50|301.89||301.89||301.89||301.89||5
1646620740000|2022-03-07 02:39:00|301.94||301.94||301.94||301.94||5
1646620750000|2022-03-07 02:39:10|301.89||301.94||301.94||301.89||0
1646620770000|2022-03-07 02:39:30|301.99|301.79|301.99|301.79|301.99|301.84|301.99|301.79|2
1646620780000|2022-03-07 02:39:40|301.94||301.99||301.99||301.94||2
1646620790000|2022-03-07 02:39:50|302.04|301.89|302.14|301.89|302.14|301.89|302.04|301.89|8
1646620800000|2022-03-07 02:40:00|302.19|301.94|302.19|301.99|302.19|301.99|302.19|301.94|3
1646620820000|2022-03-07 02:40:20|302.24|302.04|302.24|302.04|302.24|302.04|302.24|302.04|5
1646620840000|2022-03-07 02:40:40|302.19|301.99|302.19|301.99|302.19|302.04|302.19|301.99|4
1646620850000|2022-03-07 02:40:50|302.24|302.04|302.24|302.09|302.24|302.09|302.24|302.04|7
1646620860000|2022-03-07 02:41:00|302.29|302.14|302.29|302.09|302.29|302.14|302.29|302.09|8
1646620890000|2022-03-07 02:41:30|302.19|302.04|302.19|301.99|302.24|302.09|302.19|301.99|13
1646620900000|2022-03-07 02:41:40|302.14|302.04|302.19|301.94|302.19|302.04|302.14|301.94|13
1646620910000|2022-03-07 02:41:50||301.99||301.99||302.04||301.99|0
1646620920000|2022-03-07 02:42:00|302.24|302.04|302.24|302.09|302.24|302.09|302.19|302.04|7
1646620930000|2022-03-07 02:42:10|302.19|302.04|302.24|302.09|302.24|302.09|302.19|302.04|3
1646620940000|2022-03-07 02:42:20|||||||||1
1646620950000|2022-03-07 02:42:30|302.19|302.04|302.19|302.04|302.19|302.04|302.19|302.04|1
1646620960000|2022-03-07 02:42:40||301.99||301.99||301.99||301.99|3
1646620970000|2022-03-07 02:42:50|302.24|302.04|302.29|302.09|302.29|302.09|302.24|301.99|8
1646620980000|2022-03-07 02:43:00|302.34|302.14|302.39|302.14|302.39|302.14|302.34|302.14|4
1646620990000|2022-03-07 02:43:10|302.49|302.19|302.44|302.29|302.49|302.29|302.44|302.19|5
1646621000000|2022-03-07 02:43:20||302.24||302.24||302.24||302.24|19
1646621040000|2022-03-07 02:44:00|302.39||302.39||302.39||302.39||2
1646621050000|2022-03-07 02:44:10|302.44|302.19|302.44|302.24|302.44|302.24|302.44|302.19|4
1646621060000|2022-03-07 02:44:20|302.49|302.29|302.49|302.29|302.49|302.34|302.49|302.29|4
1646621070000|2022-03-07 02:44:30|302.44|302.34|302.49|302.34|302.49|302.34|302.44|302.34|4
1646621090000|2022-03-07 02:44:50|302.54|302.39|302.69|302.49|302.69|302.49|302.54|302.39|20
1646621100000|2022-03-07 02:45:00|302.64||302.64||302.64||302.64||7
1646621110000|2022-03-07 02:45:10|302.69||302.69||302.69||302.69||1
1646621120000|2022-03-07 02:45:20|302.64|302.54|302.69|302.49|302.69|302.54|302.64|302.49|10
1646621130000|2022-03-07 02:45:30|302.64|302.54|302.74|302.59|302.74|302.59|302.64|302.54|8
1646621140000|2022-03-07 02:45:40|302.69|302.54|302.69|302.54|302.69|302.54|302.69|302.54|4
1646621150000|2022-03-07 02:45:50|302.64|302.49|302.59|302.44|302.69|302.54|302.59|302.44|16
1646621160000|2022-03-07 02:46:00|302.54|302.39|302.54|302.39|302.54|302.39|302.54|302.39|2
1646621170000|2022-03-07 02:46:10|302.59|302.44|302.59|302.44|302.64|302.49|302.59|302.44|11
1646621180000|2022-03-07 02:46:20||302.39||302.39||302.39||302.39|4
1646621190000|2022-03-07 02:46:30|302.54|302.34|302.59|302.39|302.59|302.39|302.54|302.34|0
1646621200000|2022-03-07 02:46:40|302.54|302.34|302.54|302.34|302.59|302.34|302.54|302.34|6
1646621210000|2022-03-07 02:46:50|302.49|302.29|302.44|302.29|302.49|302.29|302.44|302.29|9
1646621220000|2022-03-07 02:47:00|302.39|302.24|302.44|302.29|302.44|302.29|302.39|302.19|9
1646621230000|2022-03-07 02:47:10|302.49|302.34|302.49|302.29|302.49|302.34|302.49|302.29|8
1646621240000|2022-03-07 02:47:20||302.34||302.29||302.34||302.29|1
1646621250000|2022-03-07 02:47:30|||||||||1
1646621260000|2022-03-07 02:47:40||302.34||302.34||302.34||302.34|0
1646621270000|2022-03-07 02:47:50|302.44|302.29|302.44|302.29|302.44|302.29|302.44|302.29|3
1646621280000|2022-03-07 02:48:00|302.49||302.49||302.49||302.49||2
1646621290000|2022-03-07 02:48:10|302.54|302.34|302.54|302.39|302.54|302.39|302.54|302.34|14
1646621300000|2022-03-07 02:48:20|302.59||302.59||302.59||302.59||4
1646621310000|2022-03-07 02:48:30|302.54|302.44|302.59|302.44|302.59|302.44|302.54|302.44|3
1646621320000|2022-03-07 02:48:40|302.54|302.39|302.49|302.24|302.54|302.39|302.49|302.24|11
1646621330000|2022-03-07 02:48:50|302.44|302.29|302.44|302.24|302.44|302.29|302.44|302.24|3
1646621340000|2022-03-07 02:49:00|302.49|302.19|302.44|302.24|302.49|302.24|302.44|302.19|3
1646621350000|2022-03-07 02:49:10|302.49|302.29|302.49|302.29|302.49|302.29|302.49|302.29|0
1646621360000|2022-03-07 02:49:20|302.44|302.34|302.44|302.29|302.44|302.34|302.44|302.29|3
1646621370000|2022-03-07 02:49:30|302.39|302.24|302.39|302.19|302.39|302.29|302.39|302.19|6
1646621380000|2022-03-07 02:49:40|302.34|302.14|302.34|302.19|302.34|302.19|302.34|302.14|2
1646621390000|2022-03-07 02:49:50||302.14||302.14||302.14||302.14|6
1646621400000|2022-03-07 02:50:00|302.29|302.09|302.19|301.99|302.29|302.09|302.19|301.99|9
1646621410000|2022-03-07 02:50:10|302.24|302.04|302.44|302.24|302.44|302.24|302.24|302.04|27
1646621420000|2022-03-07 02:50:20|302.49|302.29|302.44|302.24|302.49|302.29|302.44|302.24|7
1646621430000|2022-03-07 02:50:30|302.39|302.19|302.44|302.24|302.44|302.24|302.34|302.19|8
1646621440000|2022-03-07 02:50:40|302.39|302.19|302.34|302.14|302.39|302.19|302.29|302.09|9
1646621450000|2022-03-07 02:50:50|302.39|302.19|302.44|302.24|302.44|302.24|302.39|302.19|3
1646621460000|2022-03-07 02:51:00|302.49|302.29|302.49|302.29|302.49|302.29|302.49|302.29|3
1646621470000|2022-03-07 02:51:10|302.44||302.49||302.49||302.44||3
1646621480000|2022-03-07 02:51:20|302.59|302.34|302.59|302.39|302.59|302.39|302.59|302.34|11
1646621490000|2022-03-07 02:51:30|302.54|302.34|302.49|302.34|302.54|302.34|302.49|302.34|5
1646621500000|2022-03-07 02:51:40||302.29||302.29||302.29||302.29|1
1646621510000|2022-03-07 02:51:50|302.44|302.24|302.44|302.24|302.44|302.24|302.44|302.24|8
1646621520000|2022-03-07 02:52:00|302.49|302.19|302.39|302.14|302.49|302.19|302.39|302.14|2
1646621530000|2022-03-07 02:52:10|302.44|302.19|302.44|302.19|302.44|302.19|302.44|302.19|0
1646621540000|2022-03-07 02:52:20|302.39|302.14|302.34|302.14|302.39|302.14|302.34|302.14|1
1646621550000|2022-03-07 02:52:30|302.29|302.09|302.29|302.09|302.29|302.09|302.29|302.09|1
1646621560000|2022-03-07 02:52:40|302.24|302.04|302.34|302.14|302.39|302.14|302.24|302.04|9
1646621570000|2022-03-07 02:52:50|302.29|302.09|302.34|302.09|302.34|302.09|302.29|302.09|1
1646621580000|2022-03-07 02:53:00||302.14||302.14||302.14||302.14|1
1646621590000|2022-03-07 02:53:10|302.39|302.19|302.39|302.19|302.39|302.24|302.39|302.19|10
1646621600000|2022-03-07 02:53:20|302.34||302.39||302.39||302.34||3
1646621620000|2022-03-07 02:53:40||302.14||302.14||302.14||302.14|2
1646621630000|2022-03-07 02:53:50|302.34|302.09|302.39|302.14|302.39|302.14|302.29|302.09|1
1646621640000|2022-03-07 02:54:00|||||||||1
1646621650000|2022-03-07 02:54:10|302.34|302.19|302.34|302.14|302.34|302.19|302.34|302.14|1
1646621670000|2022-03-07 02:54:30|302.29|302.09|302.29|302.09|302.29|302.09|302.29|302.09|1
1646621680000|2022-03-07 02:54:40|302.24|302.14|302.34|302.14|302.34|302.14|302.24|302.14|5
1646621700000|2022-03-07 02:55:00|302.29|302.09|302.34|302.14|302.34|302.14|302.29|302.09|3
1646621710000|2022-03-07 02:55:10|302.39|302.19|302.34|302.14|302.39|302.24|302.34|302.14|9
1646621720000|2022-03-07 02:55:20|302.39||302.39||302.39||302.39||0
1646621730000|2022-03-07 02:55:30||302.19||302.19||302.19||302.19|0
1646621740000|2022-03-07 02:55:40||302.24||302.24||302.24||302.24|4
1646621750000|2022-03-07 02:55:50|302.44|302.19|302.44|302.19|302.44|302.19|302.44|302.19|5
1646621760000|2022-03-07 02:56:00||302.24||302.24||302.24||302.24|1
1646621770000|2022-03-07 02:56:10||302.29||302.29||302.29||302.29|0
1646621780000|2022-03-07 02:56:20|302.39|302.24|302.39|302.24|302.39|302.24|302.39|302.19|6
1646621790000|2022-03-07 02:56:30|302.44||302.39||302.44||302.39||5
1646621810000|2022-03-07 02:56:50|302.44|302.29|302.44|302.24|302.44|302.29|302.39|302.24|10
1646621820000|2022-03-07 02:57:00|302.39|302.19|302.39|302.19|302.39|302.19|302.39|302.19|3
1646621830000|2022-03-07 02:57:10|302.34||302.39||302.39||302.34||3
1646621840000|2022-03-07 02:57:20|302.34|302.14|302.34|302.14|302.34|302.14|302.29|302.14|9
1646621850000|2022-03-07 02:57:30|302.29||302.29||302.29||302.29||0
1646621860000|2022-03-07 02:57:40|302.34||302.39||302.39||302.34||5
1646621870000|2022-03-07 02:57:50||302.19||302.19||302.19||302.19|0
1646621880000|2022-03-07 02:58:00|||||||||1
1646621910000|2022-03-07 02:58:30|302.34||302.39||302.39||302.34||1
1646621920000|2022-03-07 02:58:40|302.44|302.24|302.44|302.29|302.49|302.29|302.44|302.24|19
1646621930000|2022-03-07 02:58:50|302.49|302.34|302.49|302.34|302.49|302.34|302.49|302.34|2
1646621940000|2022-03-07 02:59:00||302.29||302.29||302.29||302.29|8
1646621960000|2022-03-07 02:59:20||302.34||302.34||302.34||302.34|0
1646621990000|2022-03-07 02:59:50|302.44|302.29|302.44|302.29|302.44|302.29|302.44|302.24|5
1646622000000|2022-03-07 03:00:00|302.49|302.34|302.49|302.34|302.54|302.34|302.49|302.34|7
1646622010000|2022-03-07 03:00:10|302.54||302.49||302.54||302.49||0
1646622020000|2022-03-07 03:00:20||302.29||302.34||302.34||302.29|2
1646622030000|2022-03-07 03:00:30|||||||||1
1646622040000|2022-03-07 03:00:40|302.54|302.39|302.64|302.44|302.64|302.44|302.49|302.39|8
1646622050000|2022-03-07 03:00:50||302.49||302.49||302.49||302.49|0
1646622060000|2022-03-07 03:01:00|302.59|302.44|302.59|302.39|302.59|302.44|302.59|302.39|18
1646622070000|2022-03-07 03:01:10|302.54||302.54||302.54||302.54||0
1646622080000|2022-03-07 03:01:20|302.59||302.59||302.59||302.59||5
1646622110000|2022-03-07 03:01:50|302.54||302.59||302.59||302.54||4
1646622120000|2022-03-07 03:02:00|302.54|302.34|302.49|302.34|302.54|302.34|302.49|302.34|10
1646622140000|2022-03-07 03:02:20||302.29||302.29||302.34||302.29|7
1646622150000|2022-03-07 03:02:30||302.34||302.34||302.34||302.29|13
1646622160000|2022-03-07 03:02:40|302.44|302.29|302.44|302.24|302.44|302.29|302.44|302.24|9
1646622170000|2022-03-07 03:02:50||302.29||302.29||302.29||302.29|0
1646622180000|2022-03-07 03:03:00|||||||||1
1646622190000|2022-03-07 03:03:10|||||||||3
1646622200000|2022-03-07 03:03:20|302.49|302.34|302.49|302.34|302.49|302.34|302.49|302.34|10
1646622210000|2022-03-07 03:03:30||302.29||302.29||302.29||302.29|5
1646622220000|2022-03-07 03:03:40|302.44||302.44||302.44||302.44||0
1646622230000|2022-03-07 03:03:50|302.49|302.24|302.49|302.29|302.49|302.29|302.49|302.24|3
1646622240000|2022-03-07 03:04:00|302.44||302.44||302.44||302.44||1
1646622250000|2022-03-07 03:04:10|302.49|302.24|302.49|302.29|302.49|302.29|302.44|302.24|2
1646622270000|2022-03-07 03:04:30||302.34||302.34||302.34||302.34|0
1646622280000|2022-03-07 03:04:40|||||||||1
1646622290000|2022-03-07 03:04:50|302.54||302.54||302.54||302.54||8
1646622310000|2022-03-07 03:05:10|302.49||302.49||302.49||302.49||2
1646622320000|2022-03-07 03:05:20|302.54|302.39|302.59|302.44|302.59|302.44|302.54|302.39|6
1646622330000|2022-03-07 03:05:30|302.54|302.39|302.54|302.39|302.54|302.39|302.54|302.39|4
1646622350000|2022-03-07 03:05:50|302.59|302.44|302.59|302.44|302.59|302.44|302.59|302.44|15
1646622360000|2022-03-07 03:06:00|302.64|302.49|302.69|302.54|302.69|302.54|302.64|302.49|6
1646622380000|2022-03-07 03:06:20|||||||||1
1646622390000|2022-03-07 03:06:30|302.74|302.49|302.74|302.54|302.74|302.59|302.74|302.49|30
1646622410000|2022-03-07 03:06:50|302.69|302.59|302.79|302.59|302.79|302.59|302.69|302.59|12
1646622420000|2022-03-07 03:07:00|302.74|302.64|302.84|302.69|302.84|302.69|302.74|302.64|11
1646622430000|2022-03-07 03:07:10||302.64||302.69||302.69||302.64|10
1646622460000|2022-03-07 03:07:40|302.79|302.59|302.79|302.59|302.79|302.64|302.79|302.59|6
1646622470000|2022-03-07 03:07:50|302.74||302.74||302.74||302.74||0
1646622480000|2022-03-07 03:08:00|302.69|302.54|302.74|302.59|302.74|302.59|302.69|302.54|14
1646622490000|2022-03-07 03:08:10|||||||||1
1646622510000|2022-03-07 03:08:30|302.79||302.74||302.79||302.74||4
1646622520000|2022-03-07 03:08:40||302.54||302.59||302.59||302.54|9
1646622530000|2022-03-07 03:08:50|302.69|302.54|302.69|302.49|302.69|302.54|302.69|302.49|4
1646622540000|2022-03-07 03:09:00||302.54||302.54||302.54||302.54|2
1646622550000|2022-03-07 03:09:10|302.64|302.49|302.64|302.44|302.64|302.49|302.64|302.44|9
1646622560000|2022-03-07 03:09:20|302.59|302.39|302.49|302.34|302.59|302.39|302.49|302.34|5
1646622570000|2022-03-07 03:09:30|302.54|302.29|302.49|302.34|302.54|302.34|302.49|302.29|6
1646622580000|2022-03-07 03:09:40||302.29||302.34||302.34||302.29|7
1646622600000|2022-03-07 03:10:00||302.29||302.29||302.29||302.29|8
1646622610000|2022-03-07 03:10:10|302.44||302.44||302.44||302.44||4
1646622620000|2022-03-07 03:10:20|||||||||12
1646622630000|2022-03-07 03:10:30|302.49||302.44||302.49||302.44||2
1646622680000|2022-03-07 03:11:20|302.49|302.34|302.44|302.29|302.49|302.34|302.44|302.29|20
1646622690000|2022-03-07 03:11:30|302.39|302.24|302.39|302.24|302.39|302.24|302.39|302.19|9
1646622700000|2022-03-07 03:11:40||302.19||302.19||302.19||302.19|3
1646622710000|2022-03-07 03:11:50||302.24||302.24||302.24||302.24|1
1646622730000|2022-03-07 03:12:10|302.34|302.19|302.34|302.19|302.34|302.19|302.34|302.19|4
1646622740000|2022-03-07 03:12:20|||||||||6
1646622750000|2022-03-07 03:12:30|302.39||302.39||302.39||302.34||15
1646622760000|2022-03-07 03:12:40|302.44|302.24|302.44|302.24|302.44|302.24|302.44|302.24|0
1646622770000|2022-03-07 03:12:50|302.39|302.19|302.39|302.19|302.39|302.19|302.39|302.19|4
1646622780000|2022-03-07 03:13:00|302.34|302.14|302.34|302.19|302.34|302.19|302.34|302.14|3
1646622800000|2022-03-07 03:13:20|302.39||302.39||302.39||302.39||6
1646622810000|2022-03-07 03:13:30|302.34|302.24|302.39|302.24|302.39|302.24|302.34|302.24|1
1646622820000|2022-03-07 03:13:40|302.44|302.29|302.39|302.24|302.44|302.29|302.39|302.19|11
1646622830000|2022-03-07 03:13:50||302.19||302.19||302.19||302.19|3
1646622840000|2022-03-07 03:14:00|||||||||1
1646622850000|2022-03-07 03:14:10|302.34||302.34||302.34||302.34||0
1646622860000|2022-03-07 03:14:20|||||||||4
1646622870000|2022-03-07 03:14:30|302.39||302.34||302.39||302.34||1
1646622890000|2022-03-07 03:14:50|302.29|302.14|302.29|302.09|302.29|302.14|302.29|302.09|10
1646622900000|2022-03-07 03:15:00|||||||||3
1646622910000|2022-03-07 03:15:10|302.24|302.04|302.24|302.04|302.24|302.04|302.24|302.04|6
1646622930000|2022-03-07 03:15:30|302.19|301.99|302.24|302.04|302.24|302.04|302.19|301.99|14
1646622940000|2022-03-07 03:15:40||302.09||302.09||302.09||302.09|3
1646622950000|2022-03-07 03:15:50|302.19|302.04|302.19|301.99|302.19|302.04|302.14|301.99|11
1646622960000|2022-03-07 03:16:00|302.14|301.94|302.14|301.99|302.19|301.99|302.14|301.94|3
1646622970000|2022-03-07 03:16:10|302.09|301.94|302.09|301.94|302.09|301.94|302.09|301.94|3
1646622980000|2022-03-07 03:16:20|302.04|301.89|302.09|301.89|302.09|301.94|302.04|301.89|8
1646622990000|2022-03-07 03:16:30|302.14|301.94|302.09|301.94|302.14|301.94|302.09|301.89|16
1646623000000|2022-03-07 03:16:40|302.04|301.89|302.04|301.89|302.04|301.89|302.04|301.84|7
1646623010000|2022-03-07 03:16:50|302.09||302.04||302.09||302.04||0
1646623020000|2022-03-07 03:17:00|301.99|301.84|301.99|301.84|301.99|301.89|301.99|301.84|7
1646623030000|2022-03-07 03:17:10|302.04||301.99||302.04||301.99||3
1646623040000|2022-03-07 03:17:20|302.04||301.99||302.04||301.99||6
1646623050000|2022-03-07 03:17:30|||||||||1
1646623060000|2022-03-07 03:17:40||301.79||301.84||301.84||301.79|14
1646623080000|2022-03-07 03:18:00|301.94|301.79|301.94|301.79|301.94|301.79|301.94|301.74|6
1646623090000|2022-03-07 03:18:10|301.99||301.94||301.99||301.94||5
1646623110000|2022-03-07 03:18:30||301.74||301.74||301.74||301.74|5
1646623120000|2022-03-07 03:18:40|||||||||2
1646623130000|2022-03-07 03:18:50|301.89||301.94||301.94||301.89||2
1646623140000|2022-03-07 03:19:00|301.89|301.79|301.94|301.79|301.94|301.79|301.89|301.79|7
1646623150000|2022-03-07 03:19:10|301.99||301.99||301.99||301.99||15
1646623160000|2022-03-07 03:19:20|302.09|301.84|302.04|301.84|302.09|301.94|302.04|301.84|72
1646623170000|2022-03-07 03:19:30|301.99|301.89|302.04|301.84|302.04|301.89|301.99|301.84|2
1646623180000|2022-03-07 03:19:40|301.99|301.89|302.04|301.89|302.04|301.89|301.99|301.89|2
1646623190000|2022-03-07 03:19:50||301.84||301.89||301.89||301.84|3
1646623200000|2022-03-07 03:20:00|302.09|301.94|302.24|302.09|302.29|302.14|302.09|301.94|18
1646623210000|2022-03-07 03:20:10|302.29|302.04|302.24|302.09|302.29|302.09|302.24|302.04|5
1646623220000|2022-03-07 03:20:20|302.29|302.14|302.34|302.14|302.39|302.24|302.29|302.14|12
1646623230000|2022-03-07 03:20:30|302.29|302.19|302.29|302.14|302.29|302.19|302.29|302.14|3
1646623240000|2022-03-07 03:20:40|302.34||302.34||302.34||302.34||10
1646623250000|2022-03-07 03:20:50|302.44|302.19|302.44|302.24|302.44|302.24|302.44|302.19|4
1646623260000|2022-03-07 03:21:00|302.49|302.29|302.49|302.29|302.49|302.29|302.49|302.29|6
1646623270000|2022-03-07 03:21:10|302.44||302.44||302.44||302.44||3
1646623280000|2022-03-07 03:21:20||302.24||302.24||302.24||302.24|7
1646623300000|2022-03-07 03:21:40|302.39|302.29|302.44|302.24|302.44|302.29|302.39|302.24|2
1646623310000|2022-03-07 03:21:50|302.49|302.29|302.44|302.24|302.49|302.34|302.44|302.24|17
1646623320000|2022-03-07 03:22:00||302.19||302.24||302.24||302.19|2
1646623330000|2022-03-07 03:22:10||302.19||302.24||302.24||302.19|1
1646623340000|2022-03-07 03:22:20|302.34|302.19|302.34|302.14|302.34|302.19|302.34|302.14|5
1646623350000|2022-03-07 03:22:30|302.39|302.19|302.34|302.19|302.39|302.24|302.34|302.19|1
1646623360000|2022-03-07 03:22:40|302.29|302.14|302.34|302.14|302.34|302.19|302.29|302.14|8
1646623370000|2022-03-07 03:22:50|302.39|302.19|302.34|302.19|302.39|302.19|302.34|302.19|12
1646623380000|2022-03-07 03:23:00|302.39|302.24|302.49|302.29|302.54|302.34|302.39|302.24|26
1646623390000|2022-03-07 03:23:10||302.34||302.29||302.34||302.29|4
1646623400000|2022-03-07 03:23:20|302.44|302.24|302.44|302.29|302.49|302.29|302.44|302.24|4
1646623410000|2022-03-07 03:23:30|302.39|302.24|302.39|302.24|302.39|302.24|302.39|302.24|3
1646623420000|2022-03-07 03:23:40|302.44|302.29|302.49|302.29|302.49|302.29|302.44|302.29|10
1646623430000|2022-03-07 03:23:50|302.54|302.34|302.64|302.39|302.64|302.39|302.49|302.34|13
1646623440000|2022-03-07 03:24:00|302.69|302.44|302.84|302.59|302.84|302.64|302.69|302.44|16
1646623450000|2022-03-07 03:24:10|302.79|302.64|302.84|302.64|302.84|302.64|302.79|302.64|7
1646623460000|2022-03-07 03:24:20|302.79||302.79||302.79||302.79||1
1646623470000|2022-03-07 03:24:30|302.84|302.69|302.99|302.84|302.99|302.84|302.84|302.69|57
1646623480000|2022-03-07 03:24:40|302.94|302.79|302.94|302.79|302.99|302.84|302.94|302.79|14
1646623490000|2022-03-07 03:24:50|302.89|302.74|302.89|302.69|302.89|302.74|302.84|302.69|7
1646623500000|2022-03-07 03:25:00|302.94|302.74|302.89|302.74|302.94|302.74|302.89|302.74|8
1646623510000|2022-03-07 03:25:10|302.94|302.69|302.84|302.64|302.94|302.69|302.84|302.64|8
1646623520000|2022-03-07 03:25:20|||||||||5
1646623530000|2022-03-07 03:25:30|302.79|302.69|302.89|302.74|302.94|302.74|302.79|302.59|34
1646623540000|2022-03-07 03:25:40|302.94|302.79|303.04|302.84|303.04|302.84|302.94|302.79|13
1646623550000|2022-03-07 03:25:50|303.14|302.94|303.19|302.99|303.19|302.99|303.14|302.94|19
1646623560000|2022-03-07 03:26:00||303.04||302.99||303.04||302.99|15
1646623570000|2022-03-07 03:26:10|303.14|302.94|303.04|302.84|303.14|302.94|303.04|302.84|13
1646623580000|2022-03-07 03:26:20|302.99||303.04||303.04||302.99||12
1646623590000|2022-03-07 03:26:30|303.09|302.89|303.09|302.89|303.09|302.89|303.09|302.89|1
1646623600000|2022-03-07 03:26:40|303.14|302.94|303.14|302.99|303.19|303.04|303.14|302.94|11
1646623610000|2022-03-07 03:26:50|303.19||303.19||303.19||303.19||0
1646623620000|2022-03-07 03:27:00|303.24|303.04|303.19|302.99|303.29|303.14|303.19|302.99|20
1646623630000|2022-03-07 03:27:10|303.24|303.04|303.19|302.99|303.24|303.04|303.14|302.99|4
1646623640000|2022-03-07 03:27:20|303.24|303.04|303.29|303.14|303.29|303.14|303.24|303.04|17
1646623650000|2022-03-07 03:27:30|303.34|303.19|303.54|303.34|303.54|303.34|303.34|303.19|16
1646623660000|2022-03-07 03:27:40|303.59|303.39|303.74|303.54|303.74|303.54|303.59|303.39|23
1646623670000|2022-03-07 03:27:50|303.79|303.59|303.69|303.49|303.79|303.59|303.64|303.49|13
1646623680000|2022-03-07 03:28:00|303.74|303.54|303.74|303.54|303.74|303.54|303.74|303.54|1
1646623690000|2022-03-07 03:28:10|303.79||303.79||303.79||303.79||2
1646623700000|2022-03-07 03:28:20|303.84|303.59|303.79|303.54|303.84|303.69|303.74|303.54|9
1646623710000|2022-03-07 03:28:30|303.84|303.59|303.79|303.59|303.84|303.59|303.79|303.59|4
1646623720000|2022-03-07 03:28:40|303.84|303.64|303.79|303.54|303.84|303.64|303.74|303.54|5
1646623730000|2022-03-07 03:28:50|303.74|303.59|303.59|303.39|303.79|303.59|303.59|303.39|21
1646623740000|2022-03-07 03:29:00|303.54|303.44|303.59|303.39|303.59|303.44|303.54|303.29|16
1646623750000|2022-03-07 03:29:10|303.54|303.34|303.54|303.29|303.54|303.39|303.49|303.29|8
1646623760000|2022-03-07 03:29:20|303.44|303.34|303.49|303.29|303.49|303.34|303.44|303.29|7
1646623770000|2022-03-07 03:29:30|303.54|303.34|303.54|303.34|303.54|303.34|303.49|303.34|3
1646623780000|2022-03-07 03:29:40||303.39||303.29||303.39||303.29|8
1646623790000|2022-03-07 03:29:50|303.49|303.34|303.49|303.29|303.49|303.34|303.49|303.29|3
1646623800000|2022-03-07 03:30:00|303.39|303.24|303.39|303.19|303.39|303.24|303.39|303.19|8
1646623810000|2022-03-07 03:30:10|303.44|303.24|303.39|303.14|303.44|303.29|303.34|303.14|16
1646623820000|2022-03-07 03:30:20|303.34|303.19|303.29|303.09|303.34|303.19|303.29|303.09|4
1646623830000|2022-03-07 03:30:30|303.24|303.14|303.19|303.04|303.24|303.14|303.19|303.04|8
1646623840000|2022-03-07 03:30:40|303.14|302.99|303.14|302.94|303.14|303.04|303.14|302.94|11
1646623850000|2022-03-07 03:30:50|303.19|302.99|303.19|302.99|303.24|303.04|303.19|302.99|12
1646623860000|2022-03-07 03:31:00|303.14|302.94|303.14|302.94|303.14|302.94|303.14|302.94|3
1646623870000|2022-03-07 03:31:10|303.09|302.89|303.09|302.89|303.09|302.94|303.04|302.89|7
1646623880000|2022-03-07 03:31:20|303.04|302.84|303.04|302.84|303.04|302.84|303.04|302.84|5
1646623890000|2022-03-07 03:31:30|303.09|302.89|303.09|302.89|303.09|302.89|303.04|302.89|6
1646623900000|2022-03-07 03:31:40|303.04|302.84|302.99|302.79|303.04|302.84|302.94|302.74|10
1646623910000|2022-03-07 03:31:50|302.94|302.74|302.94|302.74|302.94|302.74|302.94|302.74|3
1646623920000|2022-03-07 03:32:00|302.89|302.69|302.84|302.69|302.89|302.69|302.84|302.69|4
1646623930000|2022-03-07 03:32:10|302.99|302.64|302.99|302.79|302.99|302.84|302.99|302.64|32
1646623940000|2022-03-07 03:32:20|303.04|302.84|302.99|302.79|303.04|302.84|302.99|302.79|4
1646623950000|2022-03-07 03:32:30|303.04|302.84|303.04|302.89|303.04|302.89|302.99|302.79|21
1646623960000|2022-03-07 03:32:40|303.09|302.99|303.09|302.89|303.19|302.99|303.09|302.89|21
1646623970000|2022-03-07 03:32:50|303.14|302.94|303.19|302.94|303.19|302.94|303.14|302.89|10
1646623980000|2022-03-07 03:33:00|303.14|302.99|303.19|302.99|303.19|303.04|303.14|302.94|12
1646623990000|2022-03-07 03:33:10|303.24|303.04|303.24|303.04|303.24|303.04|303.24|302.99|7
1646624000000|2022-03-07 03:33:20|303.19|303.09|303.19|303.04|303.19|303.09|303.19|302.99|10
1646624010000|2022-03-07 03:33:30|303.24|303.09|303.24|303.04|303.24|303.09|303.19|302.99|13
1646624020000|2022-03-07 03:33:40|303.29|303.09|303.29|303.09|303.29|303.09|303.24|303.09|5
1646624030000|2022-03-07 03:33:50|303.24|303.04|303.24|303.04|303.24|303.04|303.24|303.04|5
1646624040000|2022-03-07 03:34:00|303.29|303.14|303.14|302.99|303.29|303.14|303.14|302.99|9
1646624050000|2022-03-07 03:34:10|303.19|303.04|303.29|303.09|303.29|303.09|303.19|303.04|7
1646624060000|2022-03-07 03:34:20|303.24|303.14|303.29|303.04|303.29|303.14|303.24|303.04|7
1646624070000|2022-03-07 03:34:30|303.24|303.09|303.24|302.99|303.24|303.09|303.19|302.99|6
1646624080000|2022-03-07 03:34:40|303.19|303.04|303.24|303.04|303.24|303.04|303.19|302.99|4
1646624100000|2022-03-07 03:35:00|303.19|302.99|303.09|302.84|303.19|302.99|303.09|302.84|7
1646624110000|2022-03-07 03:35:10||302.89||302.94||302.94||302.89|1
1646624120000|2022-03-07 03:35:20|303.04|302.89|302.99|302.84|303.09|302.94|302.99|302.84|25
1646624130000|2022-03-07 03:35:30|303.04|302.89|302.94|302.74|303.04|302.89|302.94|302.74|9
1646624140000|2022-03-07 03:35:40|302.99|302.79|302.99|302.79|302.99|302.79|302.99|302.79|2
1646624150000|2022-03-07 03:35:50|303.04|302.84|303.04|302.89|303.09|302.89|303.04|302.84|2
1646624160000|2022-03-07 03:36:00|302.99|302.84|302.99|302.84|302.99|302.84|302.99|302.84|3
1646624170000|2022-03-07 03:36:10|303.04||303.04||303.04||303.04||1
1646624180000|2022-03-07 03:36:20|302.99|302.89|303.04|302.89|303.04|302.89|302.99|302.89|14
1646624190000|2022-03-07 03:36:30|303.09|302.84|303.04|302.84|303.09|302.84|303.04|302.84|1
1646624200000|2022-03-07 03:36:40|302.99|302.79|303.04|302.79|303.04|302.79|302.94|302.79|8
1646624210000|2022-03-07 03:36:50|302.99|302.74|302.94|302.74|302.99|302.74|302.94|302.74|5
1646624220000|2022-03-07 03:37:00||302.79||302.74||302.79||302.74|5
1646624240000|2022-03-07 03:37:20||302.79||302.74||302.79||302.74|16
1646624250000|2022-03-07 03:37:30|302.99|302.79|302.99|302.79|302.99|302.79|302.99|302.79|3
1646624260000|2022-03-07 03:37:40|302.94||302.94||302.94||302.94||0
1646624270000|2022-03-07 03:37:50|||||||||3
1646624280000|2022-03-07 03:38:00|302.89|302.74|302.84|302.69|302.89|302.74|302.84|302.69|10
1646624290000|2022-03-07 03:38:10|302.74|302.64|302.74|302.59|302.74|302.64|302.74|302.59|13
1646624300000|2022-03-07 03:38:20|302.69|302.54|302.69|302.54|302.69|302.54|302.69|302.54|4
1646624310000|2022-03-07 03:38:30|302.79|302.59|302.74|302.59|302.79|302.59|302.74|302.54|25
1646624320000|2022-03-07 03:38:40|302.79|302.64|302.79|302.64|302.79|302.64|302.74|302.64|2
1646624330000|2022-03-07 03:38:50|302.84||302.84||302.84||302.84||1
1646624340000|2022-03-07 03:39:00|302.79|302.59|302.74|302.59|302.79|302.59|302.74|302.59|3
1646624350000|2022-03-07 03:39:10|302.79|302.54|302.84|302.69|302.84|302.69|302.79|302.54|2
1646624360000|2022-03-07 03:39:20|302.89|302.74|302.94|302.74|302.94|302.74|302.89|302.74|5
1646624370000|2022-03-07 03:39:30|302.99|302.79|302.94|302.74|302.99|302.79|302.94|302.74|3
1646624380000|2022-03-07 03:39:40|302.89||302.94||302.94||302.89||8
1646624390000|2022-03-07 03:39:50|302.99|302.79|302.99|302.79|302.99|302.79|302.94|302.79|5
1646624400000|2022-03-07 03:40:00|302.94|302.74|303.04|302.84|303.04|302.89|302.94|302.74|7
1646624410000|2022-03-07 03:40:10|303.09||303.09||303.09||303.09||4
1646624420000|2022-03-07 03:40:20|303.04|302.79|302.99|302.79|303.04|302.84|302.94|302.74|8
1646624430000|2022-03-07 03:40:30|||||||||1
1646624440000|2022-03-07 03:40:40|302.94||302.99||302.99||302.94||3
1646624460000|2022-03-07 03:41:00|||||||||1
1646624470000|2022-03-07 03:41:10|302.94|302.74|302.94|302.74|302.94|302.74|302.94|302.74|4
1646624480000|2022-03-07 03:41:20|302.99|302.79|302.94|302.79|302.99|302.79|302.94|302.79|2
1646624490000|2022-03-07 03:41:30|302.99||302.99||302.99||302.94||3
1646624500000|2022-03-07 03:41:40|302.94|302.74|302.89|302.74|302.94|302.74|302.89|302.69|4
1646624510000|2022-03-07 03:41:50|303.04|302.84|302.99|302.84|303.04|302.84|302.99|302.84|16
1646624520000|2022-03-07 03:42:00||302.79||302.79||302.79||302.79|6
1646624530000|2022-03-07 03:42:10|302.94|302.84|303.09|302.89|303.09|302.89|302.94|302.84|6
1646624540000|2022-03-07 03:42:20|303.14|302.94|303.04|302.84|303.14|302.99|303.04|302.84|21
1646624550000|2022-03-07 03:42:30||302.89||302.84||302.89||302.84|12
1646624560000|2022-03-07 03:42:40|303.09|302.89|303.04|302.89|303.09|302.89|303.04|302.84|6
1646624570000|2022-03-07 03:42:50||302.84||302.84||302.84||302.84|4
1646624580000|2022-03-07 03:43:00|||||||||3
1646624590000|2022-03-07 03:43:10|303.09|302.89|303.04|302.89|303.09|302.89|303.04|302.89|4
1646624600000|2022-03-07 03:43:20|302.99|302.84|302.99|302.84|302.99|302.84|302.99|302.79|5
1646624610000|2022-03-07 03:43:30||302.79||302.84||302.84||302.79|1
1646624620000|2022-03-07 03:43:40|||||||||1
1646624630000|2022-03-07 03:43:50|||||||||1
1646624640000|2022-03-07 03:44:00|||||||||4
1646624650000|2022-03-07 03:44:10|303.04|302.89|303.09|302.89|303.09|302.89|303.04|302.89|2
1646624660000|2022-03-07 03:44:20|303.14|302.94|303.09|302.89|303.14|302.99|303.09|302.89|28
1646624680000|2022-03-07 03:44:40|303.14|302.94|303.14|302.94|303.14|302.99|303.14|302.94|5
1646624700000|2022-03-07 03:45:00|303.09|302.84|302.89|302.74|303.09|302.84|302.89|302.74|49
1646624710000|2022-03-07 03:45:10|302.84|302.69|302.79|302.59|302.84|302.69|302.74|302.59|46
1646624720000|2022-03-07 03:45:20|302.74|302.64|302.79|302.64|302.84|302.64|302.74|302.64|27
1646624730000|2022-03-07 03:45:30|302.74|302.59|302.74|302.59|302.74|302.59|302.69|302.54|14
1646624740000|2022-03-07 03:45:40|302.79|302.64|302.79|302.59|302.79|302.64|302.79|302.59|3
1646624750000|2022-03-07 03:45:50|302.84|302.64|302.89|302.69|302.89|302.69|302.79|302.64|19
1646624760000|2022-03-07 03:46:00|302.84|302.64|302.84|302.69|302.89|302.69|302.84|302.64|2
1646624770000|2022-03-07 03:46:10|302.89|302.74|302.89|302.74|302.94|302.74|302.89|302.74|9
1646624780000|2022-03-07 03:46:20|302.94|302.79|302.89|302.74|302.94|302.79|302.89|302.69|13
1646624790000|2022-03-07 03:46:30|302.94|302.79|302.99|302.79|302.99|302.79|302.94|302.79|4
1646624800000|2022-03-07 03:46:40|302.94|302.74|302.89|302.69|302.94|302.74|302.89|302.69|5
1646624810000|2022-03-07 03:46:50|302.84|302.64|302.84|302.64|302.84|302.64|302.84|302.64|4
1646624820000|2022-03-07 03:47:00|302.89|302.69|302.89|302.69|302.89|302.69|302.89|302.69|3
1646624830000|2022-03-07 03:47:10|302.94|302.74|302.94|302.74|302.94|302.74|302.94|302.74|0
1646624840000|2022-03-07 03:47:20|||||||||1
1646624850000|2022-03-07 03:47:30||302.79||302.79||302.79||302.79|2
1646624860000|2022-03-07 03:47:40|302.99|302.74|302.99|302.84|302.99|302.84|302.99|302.74|8
1646624870000|2022-03-07 03:47:50|302.94|302.69|302.94|302.69|302.94|302.69|302.94|302.69|22
1646624880000|2022-03-07 03:48:00|302.89|302.79|302.99|302.79|302.99|302.79|302.89|302.79|7
1646624890000|2022-03-07 03:48:10|302.94|302.74|302.94|302.69|302.94|302.74|302.89|302.69|9
1646624900000|2022-03-07 03:48:20|302.89|302.79|303.04|302.79|303.04|302.79|302.89|302.79|19
1646624910000|2022-03-07 03:48:30|303.09|302.84|303.14|302.99|303.14|302.99|303.09|302.84|5
1646624920000|2022-03-07 03:48:40|303.19|302.94|303.14|302.94|303.19|303.04|303.09|302.94|21
1646624930000|2022-03-07 03:48:50|303.09||303.09||303.14||303.09||1
1646624940000|2022-03-07 03:49:00|303.14||303.14||303.14||303.14||1
1646624950000|2022-03-07 03:49:10|303.09|302.99|303.14|302.94|303.19|302.99|303.09|302.94|24
1646624960000|2022-03-07 03:49:20|303.19|302.99|303.14|302.99|303.19|303.04|303.14|302.99|10
1646624970000|2022-03-07 03:49:30|303.19|303.04|303.19|303.04|303.19|303.04|303.14|302.99|11
1646624980000|2022-03-07 03:49:40|303.09|302.99|303.09|302.94|303.09|302.99|303.09|302.94|7
1646624990000|2022-03-07 03:49:50|303.14|302.89|303.09|302.94|303.14|302.94|303.09|302.89|2
1646625000000|2022-03-07 03:50:00|303.14|302.89|303.09|302.89|303.14|302.89|303.09|302.89|6
1646625010000|2022-03-07 03:50:10||302.94||302.89||302.94||302.89|2
1646625020000|2022-03-07 03:50:20|302.99|302.79|302.99|302.74|302.99|302.79|302.99|302.74|12
1646625030000|2022-03-07 03:50:30||302.79||302.79||302.79||302.79|0
1646625040000|2022-03-07 03:50:40||302.84||302.84||302.84||302.84|1
1646625050000|2022-03-07 03:50:50||302.79||302.84||302.84||302.79|7
1646625060000|2022-03-07 03:51:00||302.79||302.79||302.79||302.79|4
1646625070000|2022-03-07 03:51:10||302.84||302.79||302.84||302.79|3
1646625080000|2022-03-07 03:51:20||302.84||302.84||302.84||302.84|0
1646625090000|2022-03-07 03:51:30|303.04||303.04||303.04||303.04||4
1646625100000|2022-03-07 03:51:40|303.09||303.09||303.09||303.09||3
1646625110000|2022-03-07 03:51:50|||||||||1
1646625120000|2022-03-07 03:52:00||302.89||302.89||302.89||302.89|1
1646625140000|2022-03-07 03:52:20|303.04|302.94|303.04|302.84|303.04|302.94|303.04|302.84|8
1646625150000|2022-03-07 03:52:30|302.89|302.74|302.94|302.74|302.94|302.74|302.89|302.69|15
1646625170000|2022-03-07 03:52:50|302.99|302.79|302.99|302.79|302.99|302.84|302.99|302.79|7
1646625180000|2022-03-07 03:53:00||302.84||302.79||302.84||302.79|4
1646625190000|2022-03-07 03:53:10||302.84||302.84||302.84||302.79|2
1646625200000|2022-03-07 03:53:20||302.79||302.79||302.84||302.79|6
1646625210000|2022-03-07 03:53:30|302.94|302.69|302.89|302.74|302.99|302.74|302.89|302.69|20
1646625230000|2022-03-07 03:53:50|302.94||302.94||302.94||302.94||2
1646625240000|2022-03-07 03:54:00|302.89|302.69|302.89|302.69|302.89|302.69|302.89|302.69|3
1646625250000|2022-03-07 03:54:10|302.84||302.89||302.89||302.84||0
1646625260000|2022-03-07 03:54:20||302.74||302.74||302.74||302.74|0
1646625270000|2022-03-07 03:54:30|302.94||302.89||302.94||302.89||2
1646625280000|2022-03-07 03:54:40|302.84|302.69|302.84|302.69|302.84|302.69|302.84|302.69|5
1646625290000|2022-03-07 03:54:50|302.89|302.74|302.89|302.69|302.89|302.74|302.89|302.69|10
1646625300000|2022-03-07 03:55:00|302.84|302.64|302.84|302.69|302.89|302.69|302.84|302.64|5
1646625310000|2022-03-07 03:55:10|302.89|302.74|302.89|302.69|302.89|302.74|302.89|302.69|3
1646625320000|2022-03-07 03:55:20||302.74||302.69||302.74||302.69|2
1646625330000|2022-03-07 03:55:30|302.84||302.84||302.84||302.84||2
1646625340000|2022-03-07 03:55:40|302.89|302.74|302.89|302.69|302.89|302.74|302.84|302.69|14
1646625350000|2022-03-07 03:55:50||302.74||302.74||302.74||302.74|1
1646625360000|2022-03-07 03:56:00|302.94||302.94||302.94||302.94||3
1646625370000|2022-03-07 03:56:10|302.84|302.69|302.84|302.69|302.89|302.74|302.84|302.69|11
1646625380000|2022-03-07 03:56:20|302.89|302.74|302.89|302.69|302.89|302.74|302.89|302.69|5
1646625390000|2022-03-07 03:56:30|302.94|302.74|302.94|302.74|302.94|302.74|302.94|302.69|4
1646625400000|2022-03-07 03:56:40|302.89|302.79|302.84|302.69|302.89|302.79|302.84|302.69|8
1646625410000|2022-03-07 03:56:50|||||||||2
1646625420000|2022-03-07 03:57:00||302.64||302.64||302.64||302.64|2
1646625440000|2022-03-07 03:57:20|302.79||302.79||302.79||302.79||0
1646625450000|2022-03-07 03:57:30|302.74|302.59|302.69|302.54|302.74|302.64|302.69|302.54|6
1646625460000|2022-03-07 03:57:40|302.74|302.59|302.79|302.59|302.79|302.59|302.74|302.59|8
1646625470000|2022-03-07 03:57:50|302.74|302.54|302.79|302.59|302.79|302.59|302.74|302.54|15
1646625480000|2022-03-07 03:58:00|302.74|302.54|302.79|302.54|302.79|302.59|302.74|302.54|17
1646625490000|2022-03-07 03:58:10||302.59||302.59||302.64||302.59|6
1646625500000|2022-03-07 03:58:20|302.84|302.64|302.84|302.59|302.84|302.64|302.84|302.59|4
1646625520000|2022-03-07 03:58:40||302.64||302.64||302.64||302.64|0
1646625530000|2022-03-07 03:58:50|302.79|302.69|302.79|302.59|302.79|302.69|302.79|302.59|8
1646625540000|2022-03-07 03:59:00|302.84|302.64|302.74|302.59|302.84|302.64|302.74|302.59|13
1646625550000|2022-03-07 03:59:10|302.79|302.54|302.79|302.59|302.79|302.59|302.79|302.54|12
1646625560000|2022-03-07 03:59:20|||||||||1
1646625570000|2022-03-07 03:59:30||302.64||302.59||302.64||302.59|5
1646625580000|2022-03-07 03:59:40|302.84|302.64|302.84|302.69|302.84|302.69|302.84|302.64|2
1646625600000|2022-03-07 04:00:00|302.74|302.59|302.74|302.59|302.74|302.59|302.74|302.59|12
1646625610000|2022-03-07 04:00:10|302.84|302.54|302.74|302.59|302.84|302.59|302.74|302.54|20
1646625620000|2022-03-07 04:00:20|302.79|302.64|302.79|302.64|302.79|302.64|302.79|302.59|5
1646625630000|2022-03-07 04:00:30|||||||||2
1646625640000|2022-03-07 04:00:40|302.84|302.69|302.79|302.59|302.84|302.69|302.79|302.59|12
1646625650000|2022-03-07 04:00:50||302.64||302.64||302.64||302.59|1
1646625660000|2022-03-07 04:01:00|302.69|302.59|302.69|302.54|302.69|302.59|302.69|302.54|8
1646625670000|2022-03-07 04:01:10|302.64|302.49|302.64|302.44|302.64|302.49|302.64|302.44|4
1646625680000|2022-03-07 04:01:20|302.59||302.64||302.64||302.59||3
1646625700000|2022-03-07 04:01:40||302.49||302.49||302.49||302.49|0
1646625710000|2022-03-07 04:01:50|302.69||302.69||302.69||302.69||7
1646625720000|2022-03-07 04:02:00|302.64|302.54|302.64|302.49|302.69|302.54|302.64|302.49|13
1646625730000|2022-03-07 04:02:10|302.69|302.54|302.69|302.49|302.69|302.54|302.69|302.49|5
1646625740000|2022-03-07 04:02:20|302.64|302.54|302.59|302.39|302.64|302.54|302.59|302.39|12
1646625750000|2022-03-07 04:02:30||302.44||302.44||302.44||302.44|1
1646625760000|2022-03-07 04:02:40|302.54|302.39|302.64|302.44|302.64|302.49|302.54|302.39|17
1646625770000|2022-03-07 04:02:50|302.59|302.39|302.54|302.34|302.59|302.44|302.54|302.34|4
1646625780000|2022-03-07 04:03:00|302.49|302.39|302.49|302.34|302.49|302.39|302.49|302.34|4
1646625790000|2022-03-07 04:03:10|302.54|302.39|302.49|302.34|302.54|302.39|302.49|302.34|4
1646625800000|2022-03-07 04:03:20|302.54|302.39|302.44|302.24|302.54|302.39|302.44|302.24|23
1646625810000|2022-03-07 04:03:30|302.39|302.29|302.39|302.19|302.39|302.29|302.39|302.19|5
1646625820000|2022-03-07 04:03:40|302.34||302.39||302.39||302.34||11
1646625830000|2022-03-07 04:03:50|302.34|302.14|302.34|302.19|302.34|302.19|302.34|302.14|2
1646625840000|2022-03-07 04:04:00|302.39||302.39||302.39||302.34||4
1646625850000|2022-03-07 04:04:10|302.34|302.14|302.34|302.19|302.34|302.19|302.34|302.14|3
1646625860000|2022-03-07 04:04:20|302.39|302.24|302.34|302.19|302.39|302.24|302.34|302.19|10
1646625870000|2022-03-07 04:04:30|302.29|302.14|302.34|302.14|302.34|302.14|302.29|302.14|3
1646625880000|2022-03-07 04:04:40|302.39|302.19|302.39|302.19|302.39|302.24|302.39|302.19|3
1646625890000|2022-03-07 04:04:50|302.34|302.14|302.29|302.09|302.39|302.14|302.29|302.09|6
1646625900000|2022-03-07 04:05:00|302.34|302.14|302.29|302.14|302.34|302.14|302.29|302.14|1
1646625910000|2022-03-07 04:05:10|302.24|302.09|302.24|302.09|302.24|302.14|302.19|302.04|8
1646625920000|2022-03-07 04:05:20|302.29||302.29||302.29||302.29||2
1646625930000|2022-03-07 04:05:30|302.24|302.04|302.24|302.04|302.24|302.04|302.24|302.04|2
1646625940000|2022-03-07 04:05:40||302.09||302.09||302.09||302.09|1
1646625950000|2022-03-07 04:05:50|302.19|302.04|302.19|302.04|302.19|302.04|302.19|302.04|7
1646625960000|2022-03-07 04:06:00|302.24|302.09|302.29|302.09|302.29|302.09|302.19|302.09|40
1646625970000|2022-03-07 04:06:10|302.24|302.04|302.19|302.04|302.24|302.04|302.19|302.04|2
1646625980000|2022-03-07 04:06:20|302.24|302.14|302.29|302.14|302.29|302.14|302.24|302.14|9
1646625990000|2022-03-07 04:06:30|302.34|302.19|302.34|302.19|302.34|302.19|302.34|302.19|7
1646626000000|2022-03-07 04:06:40|302.39|302.24|302.39|302.19|302.39|302.24|302.34|302.19|5
1646626010000|2022-03-07 04:06:50||302.24||302.19||302.24||302.19|3
1646626020000|2022-03-07 04:07:00|302.34|302.14|302.34|302.14|302.39|302.14|302.34|302.14|11
1646626030000|2022-03-07 04:07:10|302.29|302.19|302.34|302.19|302.34|302.19|302.29|302.14|5
1646626040000|2022-03-07 04:07:20|302.39|302.24|302.44|302.24|302.44|302.24|302.39|302.24|6
1646626050000|2022-03-07 04:07:30|302.39|302.19|302.34|302.19|302.39|302.19|302.34|302.19|3
1646626060000|2022-03-07 04:07:40|302.39||302.34||302.39||302.34||2
1646626070000|2022-03-07 04:07:50|302.29|302.14|302.29|302.14|302.29|302.14|302.29|302.09|4
1646626080000|2022-03-07 04:08:00|302.34||302.34||302.34||302.29||5
1646626090000|2022-03-07 04:08:10||302.19||302.19||302.19||302.19|0
1646626100000|2022-03-07 04:08:20|302.39||302.39||302.39||302.39||14
1646626110000|2022-03-07 04:08:30||302.24||302.24||302.24||302.24|11
1646626120000|2022-03-07 04:08:40|302.44|302.34|302.49|302.34|302.49|302.34|302.44|302.34|9
1646626130000|2022-03-07 04:08:50|302.44|302.29|302.44|302.29|302.49|302.29|302.44|302.29|7
1646626140000|2022-03-07 04:09:00|302.49|302.34|302.49|302.34|302.54|302.34|302.49|302.34|17
1646626150000|2022-03-07 04:09:10|302.54|302.29|302.54|302.34|302.54|302.34|302.54|302.29|6
1646626160000|2022-03-07 04:09:20|302.49||302.49||302.49||302.49||0
1646626170000|2022-03-07 04:09:30|302.54|302.29|302.54|302.34|302.59|302.44|302.54|302.29|24
1646626180000|2022-03-07 04:09:40|302.59|302.39|302.59|302.39|302.59|302.39|302.59|302.39|4
1646626190000|2022-03-07 04:09:50|302.54|302.34|302.54|302.39|302.59|302.39|302.54|302.34|15
1646626200000|2022-03-07 04:10:00|302.59|302.34|302.64|302.44|302.64|302.44|302.59|302.34|19
1646626210000|2022-03-07 04:10:10|302.69|302.49|302.69|302.49|302.69|302.54|302.69|302.49|4
1646626220000|2022-03-07 04:10:20|302.64|302.44|302.64|302.44|302.64|302.44|302.64|302.44|3
1646626230000|2022-03-07 04:10:30|302.59||302.59||302.59||302.59||0
1646626240000|2022-03-07 04:10:40|302.64|302.49|302.69|302.49|302.69|302.49|302.59|302.49|14
1646626250000|2022-03-07 04:10:50|302.74|302.54|302.74|302.54|302.74|302.54|302.69|302.54|10
1646626260000|2022-03-07 04:11:00||302.59||302.59||302.59||302.54|12
1646626270000|2022-03-07 04:11:10|302.79|302.64|302.79|302.64|302.79|302.64|302.79|302.59|4
1646626280000|2022-03-07 04:11:20|302.84|302.69|302.89|302.69|302.89|302.69|302.84|302.64|6
1646626290000|2022-03-07 04:11:30|302.94|302.74|302.94|302.74|302.94|302.74|302.94|302.69|7
1646626300000|2022-03-07 04:11:40|302.89|302.79|302.89|302.74|302.89|302.79|302.89|302.69|31
1646626310000|2022-03-07 04:11:50|302.94|302.69|302.94|302.74|302.94|302.79|302.89|302.69|10
1646626320000|2022-03-07 04:12:00|302.89|302.69|302.99|302.79|302.99|302.79|302.89|302.69|9
1646626330000|2022-03-07 04:12:10|302.94|302.84|302.94|302.69|302.94|302.84|302.94|302.69|22
1646626340000|2022-03-07 04:12:20|302.89|302.74|302.89|302.74|302.89|302.74|302.89|302.74|0
1646626350000|2022-03-07 04:12:30||302.69||302.69||302.74||302.69|3
1646626360000|2022-03-07 04:12:40|302.84|302.74|302.84|302.64|302.84|302.74|302.84|302.64|9
1646626370000|2022-03-07 04:12:50|302.74|302.59|302.84|302.64|302.89|302.69|302.74|302.59|36
1646626380000|2022-03-07 04:13:00|302.89|302.74|302.79|302.59|302.89|302.74|302.79|302.59|11
1646626390000|2022-03-07 04:13:10|302.74|302.54|302.64|302.49|302.74|302.59|302.64|302.49|6
1646626400000|2022-03-07 04:13:20|302.69|302.54|302.69|302.54|302.69|302.54|302.69|302.54|1
1646626420000|2022-03-07 04:13:40|302.74|302.59|302.79|302.59|302.79|302.59|302.74|302.59|17
1646626430000|2022-03-07 04:13:50|302.84|302.64|302.74|302.59|302.84|302.64|302.74|302.54|16
1646626440000|2022-03-07 04:14:00|302.79|302.54|302.74|302.54|302.79|302.59|302.74|302.54|11
1646626450000|2022-03-07 04:14:10|302.79|302.64|302.79|302.59|302.79|302.64|302.74|302.59|10
1646626460000|2022-03-07 04:14:20|302.74|302.54|302.84|302.64|302.84|302.64|302.74|302.54|6
1646626470000|2022-03-07 04:14:30|302.89|302.69|302.89|302.69|302.89|302.69|302.89|302.69|2
1646626500000|2022-03-07 04:15:00||302.74||302.69||302.74||302.69|4
1646626510000|2022-03-07 04:15:10|302.84|302.74|302.89|302.69|302.89|302.74|302.84|302.69|22
1646626520000|2022-03-07 04:15:20|302.84|302.64|302.84|302.64|302.84|302.64|302.79|302.64|12
1646626530000|2022-03-07 04:15:30|302.79|302.59|302.84|302.64|302.84|302.64|302.79|302.59|6
1646626540000|2022-03-07 04:15:40|302.79|302.59|302.84|302.64|302.84|302.64|302.79|302.59|5
1646626550000|2022-03-07 04:15:50|302.89|302.69|302.89|302.74|302.89|302.74|302.89|302.69|10
1646626560000|2022-03-07 04:16:00|302.94|302.79|302.89|302.69|302.94|302.79|302.84|302.69|10
1646626570000|2022-03-07 04:16:10|302.84||302.84||302.84||302.84||1
1646626580000|2022-03-07 04:16:20||302.64||302.64||302.64||302.64|21
1646626590000|2022-03-07 04:16:30|||||||||7
1646626600000|2022-03-07 04:16:40|302.79|302.59|302.84|302.64|302.84|302.64|302.74|302.59|10
1646626610000|2022-03-07 04:16:50|302.89|302.74|302.94|302.74|302.94|302.74|302.89|302.69|26
1646626620000|2022-03-07 04:17:00|||||||||1
1646626630000|2022-03-07 04:17:10||302.79||302.74||302.79||302.74|0
1646626680000|2022-03-07 04:18:00|||||||||1
1646626690000|2022-03-07 04:18:10||302.79||302.74||302.79||302.74|0
1646626710000|2022-03-07 04:18:30|||||||||1
1646626720000|2022-03-07 04:18:40|302.89|302.69|302.89|302.69|302.89|302.69|302.89|302.69|2
1646626730000|2022-03-07 04:18:50|302.84|302.64|302.94|302.79|302.94|302.79|302.84|302.64|21
1646626740000|2022-03-07 04:19:00|302.99|302.84|303.04|302.84|303.04|302.84|302.99|302.84|5
1646626750000|2022-03-07 04:19:10|303.09|302.89|303.14|302.94|303.14|302.94|303.09|302.89|3
1646626760000|2022-03-07 04:19:20||302.99||302.99||302.99||302.99|0
1646626770000|2022-03-07 04:19:30|303.09|302.94|303.04|302.89|303.09|302.94|303.04|302.89|13
1646626780000|2022-03-07 04:19:40||302.84||302.84||302.89||302.84|4
1646626790000|2022-03-07 04:19:50|302.99|302.79|302.99|302.84|302.99|302.84|302.99|302.79|1
1646626800000|2022-03-07 04:20:00||302.79||302.79||302.79||302.79|2
1646626830000|2022-03-07 04:20:30|302.94||302.94||302.94||302.94||0
1646626840000|2022-03-07 04:20:40|302.99||302.99||302.99||302.99||8
1646626850000|2022-03-07 04:20:50|302.94||302.99||302.99||302.94||10
1646626860000|2022-03-07 04:21:00|302.94|302.74|302.94|302.74|302.94|302.74|302.94|302.74|1
1646626870000|2022-03-07 04:21:10|302.99|302.79|302.99|302.79|302.99|302.79|302.99|302.74|19
1646626880000|2022-03-07 04:21:20||302.84||302.79||302.84||302.79|5
1646626890000|2022-03-07 04:21:30||302.84||302.84||302.84||302.79|2
1646626900000|2022-03-07 04:21:40|303.04|302.89|303.09|302.89|303.09|302.94|303.04|302.89|13
1646626910000|2022-03-07 04:21:50|||||||||1
1646626920000|2022-03-07 04:22:00||302.94||302.94||302.94||302.94|10
1646626930000|2022-03-07 04:22:10|303.14||303.14||303.14||303.14||2
1646626940000|2022-03-07 04:22:20|303.04|302.89|303.04|302.89|303.04|302.89|303.04|302.89|3
1646626950000|2022-03-07 04:22:30|303.09|302.94|303.09|302.94|303.09|302.94|303.09|302.94|2
1646626960000|2022-03-07 04:22:40||302.89||302.94||302.94||302.89|1
1646626970000|2022-03-07 04:22:50|303.14||303.14||303.14||303.14||1
1646626980000|2022-03-07 04:23:00|303.09|302.89|303.09|302.89|303.09|302.89|303.09|302.84|11
1646626990000|2022-03-07 04:23:10|303.04|302.84|302.94|302.74|303.04|302.84|302.94|302.74|10
1646627000000|2022-03-07 04:23:20|302.89||302.94||302.94||302.89||1
1646627010000|2022-03-07 04:23:30|302.89|302.79|303.04|302.84|303.04|302.84|302.89|302.79|14
1646627020000|2022-03-07 04:23:40||302.89||302.84||302.89||302.84|0
1646627030000|2022-03-07 04:23:50|302.99||303.04||303.04||302.99||2
1646627040000|2022-03-07 04:24:00||302.79||302.84||302.84||302.79|1
1646627050000|2022-03-07 04:24:10||302.89||302.89||302.89||302.89|0
1646627060000|2022-03-07 04:24:20|303.09|302.94|303.04|302.89|303.09|302.94|303.04|302.89|10
1646627070000|2022-03-07 04:24:30|303.09||303.09||303.09||303.04||2
1646627080000|2022-03-07 04:24:40||302.94||302.94||302.94||302.94|0
1646627100000|2022-03-07 04:25:00|303.14|302.99|303.09|302.94|303.14|302.99|303.09|302.94|7
1646627110000|2022-03-07 04:25:10|303.04|302.89|303.04|302.89|303.04|302.89|303.04|302.84|8
1646627120000|2022-03-07 04:25:20|303.09|302.94|303.09|302.94|303.14|302.99|303.09|302.94|12
1646627130000|2022-03-07 04:25:30|303.14|302.99|303.09|302.94|303.14|302.99|303.09|302.94|9
1646627140000|2022-03-07 04:25:40|303.14|302.89|303.14|302.94|303.19|302.99|303.09|302.89|15
1646627150000|2022-03-07 04:25:50|303.09||303.09||303.09||303.09||0
1646627160000|2022-03-07 04:26:00|303.14||303.14||303.14||303.14||9
1646627170000|2022-03-07 04:26:10|303.09|302.89|303.09|302.89|303.09|302.89|303.09|302.89|1
1646627180000|2022-03-07 04:26:20|303.14|302.94|303.14|302.94|303.14|302.94|303.14|302.94|1
1646627200000|2022-03-07 04:26:40|303.19|302.99|303.19|303.04|303.19|303.04|303.19|302.99|24
1646627210000|2022-03-07 04:26:50|303.24|303.09|303.19|303.04|303.24|303.09|303.19|303.04|14
1646627220000|2022-03-07 04:27:00|303.24|303.09|303.29|303.09|303.29|303.09|303.24|303.04|20
1646627230000|2022-03-07 04:27:10|303.24|303.14|303.29|303.04|303.29|303.14|303.24|303.04|13
1646627240000|2022-03-07 04:27:20|303.24|303.09|303.19|303.04|303.24|303.09|303.19|302.99|2
1646627250000|2022-03-07 04:27:30|303.24||303.24||303.24||303.24||4
1646627270000|2022-03-07 04:27:50|303.19|303.09|303.19|302.99|303.19|303.09|303.19|302.99|7
1646627280000|2022-03-07 04:28:00|||||||||1
1646627290000|2022-03-07 04:28:10||303.04||302.99||303.04||302.99|1
1646627300000|2022-03-07 04:28:20||303.04||302.99||303.04||302.99|1
1646627330000|2022-03-07 04:28:50|||||||||1
1646627340000|2022-03-07 04:29:00|303.14|303.04|303.14|302.99|303.14|303.04|303.14|302.99|6
1646627350000|2022-03-07 04:29:10|303.19|303.04|303.19|302.99|303.19|303.04|303.19|302.99|6
1646627360000|2022-03-07 04:29:20|303.24|303.04|303.19|302.99|303.24|303.09|303.19|302.99|11
1646627370000|2022-03-07 04:29:30||303.04||302.99||303.04||302.99|0
1646627380000|2022-03-07 04:29:40|303.14|303.04|303.14|302.99|303.14|303.04|303.14|302.99|1
1646627390000|2022-03-07 04:29:50|303.09|302.94|303.09|302.89|303.09|302.94|303.09|302.89|39
1646627400000|2022-03-07 04:30:00|303.14|302.94|303.14|302.89|303.14|302.94|303.14|302.89|9
1646627410000|2022-03-07 04:30:10|303.04|302.94|303.14|302.94|303.14|302.94|303.04|302.89|6
1646627420000|2022-03-07 04:30:20||302.99||302.99||302.99||302.99|1
1646627430000|2022-03-07 04:30:30|303.19||303.19||303.19||303.19||2
1646627450000|2022-03-07 04:30:50||303.04||302.99||303.04||302.99|4
1646627460000|2022-03-07 04:31:00|303.04|302.89|303.04|302.84|303.09|302.89|302.99|302.84|23
1646627470000|2022-03-07 04:31:10|303.09|302.89|303.09|302.89|303.09|302.89|303.09|302.89|2
1646627490000|2022-03-07 04:31:30||302.94||302.89||302.94||302.89|2
1646627500000|2022-03-07 04:31:40|302.99|302.84|303.04|302.84|303.04|302.84|302.99|302.79|15
1646627510000|2022-03-07 04:31:50|303.09|302.89|303.09|302.89|303.09|302.89|303.09|302.89|0
1646627520000|2022-03-07 04:32:00|303.04|302.84|303.04|302.84|303.04|302.84|303.04|302.84|4
1646627530000|2022-03-07 04:32:10|302.99|302.89|302.99|302.84|302.99|302.89|302.99|302.84|6
1646627540000|2022-03-07 04:32:20|303.04|302.89|303.04|302.89|303.04|302.89|303.04|302.89|6
1646627550000|2022-03-07 04:32:30|302.99|302.84|302.94|302.74|302.99|302.84|302.94|302.74|25
1646627560000|2022-03-07 04:32:40|302.89||302.89||302.94||302.89||0
1646627570000|2022-03-07 04:32:50|302.94|302.79|302.94|302.79|302.94|302.79|302.94|302.79|9
1646627580000|2022-03-07 04:33:00|302.89|302.74|302.94|302.74|302.94|302.74|302.89|302.74|4
1646627600000|2022-03-07 04:33:20|302.89|302.79|302.94|302.74|302.94|302.79|302.89|302.74|1
1646627610000|2022-03-07 04:33:30||302.79||302.74||302.79||302.74|6
1646627620000|2022-03-07 04:33:40||302.79||302.74||302.79||302.74|5
1646627630000|2022-03-07 04:33:50|302.89|302.79|302.89|302.74|302.89|302.79|302.89|302.74|5
1646627640000|2022-03-07 04:34:00|302.94||302.94||302.94||302.94||3
1646627660000|2022-03-07 04:34:20|302.89|302.79|302.89|302.74|302.89|302.79|302.89|302.74|4
1646627680000|2022-03-07 04:34:40|||||||||2
1646627690000|2022-03-07 04:34:50|302.94||302.94||302.94||302.94||6
1646627700000|2022-03-07 04:35:00|||||||||1
1646627710000|2022-03-07 04:35:10|302.89||302.94||302.94||302.89||1
1646627730000|2022-03-07 04:35:30||302.79||302.79||302.79||302.79|0
1646627740000|2022-03-07 04:35:40|302.99||302.99||302.99||302.99||7
1646627760000|2022-03-07 04:36:00|||||||||1
1646627800000|2022-03-07 04:36:40||302.84||302.84||302.84||302.84|0
1646627820000|2022-03-07 04:37:00|302.94|302.74|302.94|302.74|302.94|302.74|302.94|302.74|12
1646627830000|2022-03-07 04:37:10||302.79||302.79||302.79||302.79|0
1646627860000|2022-03-07 04:37:40|||||||||1
1646627870000|2022-03-07 04:37:50|||||||||1
1646627880000|2022-03-07 04:38:00|302.89|302.74|302.79|302.64|302.89|302.74|302.79|302.59|9
1646627890000|2022-03-07 04:38:10||302.59||302.59||302.59||302.59|0
1646627900000|2022-03-07 04:38:20|302.84|302.64|302.84|302.64|302.89|302.69|302.84|302.64|13
1646627930000|2022-03-07 04:38:50|302.79||302.79||302.79||302.79||2
1646627940000|2022-03-07 04:39:00||302.59||302.59||302.59||302.59|4
1646627960000|2022-03-07 04:39:20||302.64||302.64||302.64||302.64|0
1646627980000|2022-03-07 04:39:40|302.84|302.69|302.89|302.74|302.89|302.74|302.84|302.69|8
1646627990000|2022-03-07 04:39:50|302.94||302.94||302.94||302.94||6
1646628000000|2022-03-07 04:40:00|302.89||302.89||302.89||302.89||1
1646628010000|2022-03-07 04:40:10|302.84|302.64|302.84|302.64|302.84|302.64|302.84|302.64|6
1646628040000|2022-03-07 04:40:40||302.69||302.69||302.69||302.69|0
1646628060000|2022-03-07 04:41:00|302.89||302.89||302.89||302.89||5
1646628090000|2022-03-07 04:41:30|302.94|302.74|302.94|302.74|302.94|302.74|302.89|302.74|7
1646628100000|2022-03-07 04:41:40|302.89||302.94||302.94||302.89||2
1646628110000|2022-03-07 04:41:50|302.84|302.69|302.84|302.69|302.84|302.69|302.84|302.69|14
1646628120000|2022-03-07 04:42:00|302.89|302.74|302.84|302.69|302.89|302.74|302.84|302.69|2
1646628130000|2022-03-07 04:42:10|302.89||302.89||302.89||302.89||0
1646628180000|2022-03-07 04:43:00|||||||||1
1646628200000|2022-03-07 04:43:20|||||||||1
1646628240000|2022-03-07 04:44:00|||||||||1
1646628260000|2022-03-07 04:44:20|302.94|302.74|302.94|302.74|302.94|302.74|302.94|302.74|9
1646628290000|2022-03-07 04:44:50|303.04|302.79|303.04|302.89|303.04|302.89|303.04|302.79|31
1646628300000|2022-03-07 04:45:00|302.99|302.84|302.99|302.84|302.99|302.84|302.99|302.84|28
1646628310000|2022-03-07 04:45:10|303.04|302.89|303.04|302.89|303.04|302.89|303.04|302.89|4
1646628320000|2022-03-07 04:45:20|||||||||1
1646628340000|2022-03-07 04:45:40|303.09||303.09||303.09||303.09||1
1646628350000|2022-03-07 04:45:50|303.04||303.04||303.04||303.04||0
1646628360000|2022-03-07 04:46:00|||||||||1
1646628390000|2022-03-07 04:46:30|302.99|302.84|302.99|302.84|302.99|302.84|302.99|302.84|8
1646628400000|2022-03-07 04:46:40|302.94|302.79|302.94|302.74|302.94|302.79|302.89|302.74|15
1646628410000|2022-03-07 04:46:50||302.79||302.79||302.79||302.79|1
1646628420000|2022-03-07 04:47:00|||||||||1
1646628440000|2022-03-07 04:47:20|302.99||302.99||302.99||302.99||3
1646628450000|2022-03-07 04:47:30|302.94||302.94||302.94||302.94||0
1646628470000|2022-03-07 04:47:50|302.99||302.99||302.99||302.99||1
1646628520000|2022-03-07 04:48:40||302.84||302.84||302.84||302.84|0
1646628530000|2022-03-07 04:48:50|302.94|302.79|302.94|302.74|302.94|302.79|302.94|302.74|9
1646628560000|2022-03-07 04:49:20|302.99|302.79|302.99|302.79|302.99|302.79|302.99|302.79|7
1646628570000|2022-03-07 04:49:30|302.94||302.94||302.94||302.94||0
1646628610000|2022-03-07 04:50:10|302.99|302.84|302.99|302.84|302.99|302.84|302.99|302.84|5
1646628620000|2022-03-07 04:50:20|||||||||7
1646628640000|2022-03-07 04:50:40|||||||||1
1646628670000|2022-03-07 04:51:10|303.04||303.04||303.04||303.04||8
1646628680000|2022-03-07 04:51:20|302.99||302.99||302.99||302.99||0
1646628690000|2022-03-07 04:51:30|302.94|302.79|302.94|302.79|302.94|302.79|302.94|302.79|9
1646628720000|2022-03-07 04:52:00|302.99|302.84|302.99|302.84|302.99|302.84|302.99|302.84|6
1646628740000|2022-03-07 04:52:20|||||||||1
1646628750000|2022-03-07 04:52:30|303.04||303.04||303.04||303.04||3
1646628770000|2022-03-07 04:52:50|||||||||1
1646628790000|2022-03-07 04:53:10||302.89||302.89||302.89||302.89|0
1646628800000|2022-03-07 04:53:20|302.99|302.84|302.99|302.84|302.99|302.84|302.99|302.84|11
1646628830000|2022-03-07 04:53:50||302.79||302.79||302.79||302.79|2
1646628870000|2022-03-07 04:54:30|302.94||302.94||302.94||302.94||0
1646628910000|2022-03-07 04:55:10|302.99||302.99||302.99||302.99||5
1646628920000|2022-03-07 04:55:20||302.84||302.84||302.84||302.84|0
1646628930000|2022-03-07 04:55:30|||||||||6
1646628990000|2022-03-07 04:56:30|302.94|302.79|302.94|302.79|302.94|302.79|302.94|302.79|8
1646629000000|2022-03-07 04:56:40|||||||||1
1646629020000|2022-03-07 04:57:00||302.74||302.79||302.79||302.74|5
1646629030000|2022-03-07 04:57:10|302.89|302.74|302.89|302.74|302.89|302.74|302.89|302.74|1
1646629040000|2022-03-07 04:57:20|302.84|302.69|302.89|302.69|302.89|302.69|302.84|302.69|4
1646629050000|2022-03-07 04:57:30|302.84|302.74|302.89|302.74|302.89|302.74|302.84|302.74|1
1646629060000|2022-03-07 04:57:40|302.94|302.79|302.94|302.79|302.94|302.79|302.94|302.79|10
1646629070000|2022-03-07 04:57:50|302.99|302.84|302.99|302.79|302.99|302.84|302.99|302.79|28
1646629080000|2022-03-07 04:58:00|302.94||302.94||302.94||302.94||7
1646629090000|2022-03-07 04:58:10||302.74||302.74||302.74||302.74|4
1646629100000|2022-03-07 04:58:20|302.89||302.89||302.89||302.89||1
1646629120000|2022-03-07 04:58:40|302.94|302.79|302.94|302.79|302.94|302.79|302.94|302.79|6
1646629130000|2022-03-07 04:58:50|302.99|302.89|303.14|302.94|303.14|302.94|302.99|302.89|34
1646629140000|2022-03-07 04:59:00|303.09||303.14||303.14||303.09||1
1646629170000|2022-03-07 04:59:30||302.99||302.99||302.99||302.99|0
1646629180000|2022-03-07 04:59:40|303.19||303.19||303.19||303.19||2
1646629190000|2022-03-07 04:59:50|303.14|302.94|303.14|302.94|303.14|302.94|303.14|302.94|9
1646629200000|2022-03-07 05:00:00||302.89||302.94||302.94||302.89|5
1646629210000|2022-03-07 05:00:10|303.09||303.09||303.09||303.09||0
1646629220000|2022-03-07 05:00:20|303.14|302.89|303.14|302.89|303.14|302.94|303.14|302.89|3
1646629230000|2022-03-07 05:00:30|303.09||303.09||303.09||303.09||0
1646629250000|2022-03-07 05:00:50|303.14|302.94|303.14|302.94|303.14|302.94|303.14|302.94|1
1646629260000|2022-03-07 05:01:00||302.99||302.99||302.99||302.99|1
1646629270000|2022-03-07 05:01:10|303.29|303.04|303.29|303.09|303.29|303.14|303.29|303.04|22
1646629280000|2022-03-07 05:01:20|303.34|303.14|303.29|303.09|303.34|303.14|303.29|303.09|14
1646629290000|2022-03-07 05:01:30|303.24||303.29||303.29||303.24||2
1646629300000|2022-03-07 05:01:40|303.24||303.29||303.29||303.24||8
1646629310000|2022-03-07 05:01:50|303.34|303.14|303.29|303.14|303.34|303.14|303.29|303.14|5
1646629320000|2022-03-07 05:02:00|||||||||4
1646629330000|2022-03-07 05:02:10|303.34|303.19|303.34|303.19|303.34|303.19|303.29|303.19|3
1646629340000|2022-03-07 05:02:20|303.29|303.14|303.29|303.14|303.29|303.14|303.29|303.09|11
1646629350000|2022-03-07 05:02:30|303.24|303.09|303.24|303.04|303.24|303.09|303.24|303.04|2
1646629360000|2022-03-07 05:02:40|303.29|303.09|303.29|303.14|303.29|303.14|303.29|303.09|2
1646629370000|2022-03-07 05:02:50|303.34|303.19|303.34|303.19|303.34|303.19|303.34|303.19|9
1646629380000|2022-03-07 05:03:00|303.29|303.14|303.34|303.14|303.34|303.14|303.29|303.14|7
1646629390000|2022-03-07 05:03:10|303.29|303.09|303.24|303.09|303.29|303.09|303.24|303.09|4
1646629400000|2022-03-07 05:03:20|303.29||303.29||303.29||303.29||5
1646629420000|2022-03-07 05:03:40|303.24||303.24||303.24||303.24||1
1646629430000|2022-03-07 05:03:50|303.29||303.24||303.29||303.24||1
1646629440000|2022-03-07 05:04:00|||||||||1
1646629450000|2022-03-07 05:04:10|303.29||303.24||303.29||303.24||1
1646629500000|2022-03-07 05:05:00|303.19|303.04|303.24|303.04|303.24|303.04|303.19|303.04|22
1646629510000|2022-03-07 05:05:10||303.09||303.09||303.09||303.09|0
1646629520000|2022-03-07 05:05:20|303.29|303.14|303.29|303.14|303.29|303.14|303.29|303.09|8
1646629530000|2022-03-07 05:05:30|303.24|303.09|303.29|303.14|303.29|303.14|303.24|303.09|11
1646629540000|2022-03-07 05:05:40|303.34|303.19|303.39|303.19|303.39|303.19|303.34|303.19|4
1646629550000|2022-03-07 05:05:50|303.44|303.24|303.44|303.29|303.44|303.29|303.44|303.24|10
1646629560000|2022-03-07 05:06:00|303.39|303.24|303.29|303.14|303.39|303.24|303.29|303.14|18
1646629570000|2022-03-07 05:06:10|303.34||303.29||303.34||303.29||7
1646629580000|2022-03-07 05:06:20|303.34|303.19|303.44|303.24|303.44|303.24|303.34|303.19|6
1646629590000|2022-03-07 05:06:30|303.39||303.39||303.39||303.39||0
1646629600000|2022-03-07 05:06:40|303.49|303.19|303.44|303.29|303.49|303.29|303.44|303.19|12
1646629610000|2022-03-07 05:06:50|303.39|303.24|303.39|303.24|303.39|303.24|303.39|303.24|5
1646629620000|2022-03-07 05:07:00|303.44|303.29|303.49|303.34|303.49|303.34|303.44|303.29|7
1646629630000|2022-03-07 05:07:10|303.44|303.24|303.44|303.24|303.44|303.24|303.44|303.24|6
1646629640000|2022-03-07 05:07:20|303.39||303.39||303.39||303.39||0
1646629650000|2022-03-07 05:07:30|303.34|303.19|303.34|303.19|303.34|303.19|303.34|303.19|7
1646629660000|2022-03-07 05:07:40|303.29|303.14|303.29|303.14|303.34|303.14|303.29|303.14|11
1646629670000|2022-03-07 05:07:50|303.34||303.34||303.34||303.34||0
1646629680000|2022-03-07 05:08:00|||||||||1
1646629690000|2022-03-07 05:08:10|303.29|303.09|303.24|303.09|303.34|303.09|303.24|303.09|1
1646629700000|2022-03-07 05:08:20|303.29||303.29||303.29||303.29||4
1646629720000|2022-03-07 05:08:40|303.24||303.24||303.24||303.24||0
1646629730000|2022-03-07 05:08:50|303.29||303.29||303.29||303.29||9
1646629740000|2022-03-07 05:09:00|303.24||303.29||303.29||303.24||4
1646629750000|2022-03-07 05:09:10|303.34|303.14|303.39|303.14|303.39|303.14|303.34|303.14|5
1646629760000|2022-03-07 05:09:20|303.34||303.29||303.34||303.29||11
1646629770000|2022-03-07 05:09:30|303.34||303.29||303.34||303.29||0
1646629780000|2022-03-07 05:09:40|303.34|303.19|303.39|303.19|303.39|303.19|303.34|303.19|4
1646629790000|2022-03-07 05:09:50|303.44|303.24|303.44|303.24|303.44|303.24|303.44|303.24|1
1646629800000|2022-03-07 05:10:00|303.49|303.29|303.49|303.29|303.49|303.29|303.49|303.29|1
1646629830000|2022-03-07 05:10:30|303.44||303.44||303.44||303.44||0
1646629860000|2022-03-07 05:11:00||303.19||303.19||303.19||303.19|9
1646629870000|2022-03-07 05:11:10|303.49|303.24|303.49|303.24|303.49|303.24|303.49|303.24|4
1646629880000|2022-03-07 05:11:20||303.29||303.29||303.29||303.29|0
1646629910000|2022-03-07 05:11:50|303.54|303.34|303.54|303.34|303.54|303.34|303.54|303.34|4
1646629920000|2022-03-07 05:12:00|303.59|303.39|303.64|303.49|303.64|303.49|303.59|303.39|9
1646629930000|2022-03-07 05:12:10|303.69|303.54|303.69|303.54|303.69|303.54|303.69|303.54|7
1646629940000|2022-03-07 05:12:20||303.49||303.54||303.54||303.49|7
1646629950000|2022-03-07 05:12:30||303.49||303.54||303.54||303.49|23
1646629960000|2022-03-07 05:12:40|303.74||303.69||303.74||303.69||5
1646629970000|2022-03-07 05:12:50||303.49||303.49||303.49||303.49|5
1646629980000|2022-03-07 05:13:00|303.64|303.54|303.64|303.44|303.64|303.54|303.64|303.44|7
1646629990000|2022-03-07 05:13:10|303.59|303.49|303.69|303.54|303.69|303.54|303.59|303.49|16
1646630000000|2022-03-07 05:13:20|303.74||303.74||303.74||303.74||6
1646630010000|2022-03-07 05:13:30|303.69||303.74||303.74||303.69||1
1646630030000|2022-03-07 05:13:50|303.69|303.59|303.69|303.49|303.69|303.59|303.69|303.49|4
1646630040000|2022-03-07 05:14:00|||||||||1
1646630060000|2022-03-07 05:14:20|303.74|303.54|303.79|303.59|303.79|303.59|303.74|303.54|16
1646630070000|2022-03-07 05:14:30|303.84|303.64|303.79|303.59|303.84|303.69|303.79|303.59|15
1646630080000|2022-03-07 05:14:40|303.74|303.54|303.74|303.54|303.74|303.54|303.69|303.54|4
1646630090000|2022-03-07 05:14:50|303.69|303.49|303.69|303.54|303.69|303.54|303.69|303.49|2
1646630100000|2022-03-07 05:15:00|303.74||303.74||303.74||303.74||2
1646630110000|2022-03-07 05:15:10|303.89|303.59|304.04|303.84|304.09|303.89|303.89|303.59|48
1646630120000|2022-03-07 05:15:20|303.99|303.89|304.04|303.84|304.09|303.89|303.99|303.79|20
1646630130000|2022-03-07 05:15:30|303.99|303.89|304.09|303.89|304.09|303.89|303.99|303.89|22
1646630140000|2022-03-07 05:15:40|304.04|303.94|304.14|303.94|304.14|303.94|304.04|303.89|12
1646630150000|2022-03-07 05:15:50|304.19|303.99|304.19|303.99|304.19|303.99|304.14|303.99|25
1646630160000|2022-03-07 05:16:00|304.24|304.04|304.24|304.04|304.24|304.04|304.19|303.99|17
1646630170000|2022-03-07 05:16:10|304.29|304.09|304.29|304.09|304.29|304.09|304.29|304.09|2
1646630180000|2022-03-07 05:16:20|304.24||304.29||304.29||304.24||0
1646630190000|2022-03-07 05:16:30|304.24|304.14|304.24|304.04|304.29|304.14|304.24|304.04|15
1646630200000|2022-03-07 05:16:40|304.19|303.99|304.19|303.99|304.19|303.99|304.19|303.99|9
1646630210000|2022-03-07 05:16:50|304.24||304.24||304.24||304.24||1
1646630220000|2022-03-07 05:17:00|304.29|304.04|304.29|304.04|304.29|304.04|304.29|304.04|4
1646630230000|2022-03-07 05:17:10|304.24||304.24||304.24||304.24||0
1646630240000|2022-03-07 05:17:20||304.09||304.09||304.09||304.09|0
1646630250000|2022-03-07 05:17:30|304.29||304.29||304.29||304.29||2
1646630260000|2022-03-07 05:17:40|304.24||304.29||304.29||304.24||1
1646630270000|2022-03-07 05:17:50|304.34||304.34||304.34||304.34||0
1646630280000|2022-03-07 05:18:00|304.29||304.24||304.29||304.24||11
1646630290000|2022-03-07 05:18:10|304.29|304.14|304.44|304.24|304.44|304.24|304.29|304.14|28
1646630300000|2022-03-07 05:18:20|304.39|304.14|304.34|304.14|304.39|304.14|304.34|304.14|28
1646630320000|2022-03-07 05:18:40|304.39|304.19|304.49|304.24|304.49|304.24|304.39|304.19|13
1646630330000|2022-03-07 05:18:50|304.54|304.29|304.64|304.39|304.64|304.39|304.54|304.29|90
1646630340000|2022-03-07 05:19:00|304.59|304.44|304.64|304.44|304.69|304.49|304.59|304.44|43
1646630350000|2022-03-07 05:19:10|304.74|304.49|304.74|304.54|304.74|304.54|304.74|304.49|23
1646630360000|2022-03-07 05:19:20||304.59||304.54||304.59||304.54|7
1646630370000|2022-03-07 05:19:30|304.69|304.49|304.69|304.49|304.69|304.49|304.69|304.49|7
1646630390000|2022-03-07 05:19:50|304.74|304.54|304.74|304.59|304.84|304.64|304.69|304.54|49
1646630400000|2022-03-07 05:20:00|304.69|304.54|304.69|304.49|304.69|304.54|304.69|304.49|7
1646630420000|2022-03-07 05:20:20|304.74|304.54|304.74|304.54|304.74|304.54|304.74|304.54|2
1646630430000|2022-03-07 05:20:30|304.79|304.59|305.04|304.89|305.14|304.89|304.79|304.59|71
1646630440000|2022-03-07 05:20:40|305.09|304.94|305.14|304.94|305.19|304.99|305.09|304.94|63
1646630450000|2022-03-07 05:20:50|305.24|304.99|305.04|304.84|305.24|304.99|305.04|304.84|66
1646630460000|2022-03-07 05:21:00|304.99|304.74|304.94|304.74|304.99|304.74|304.89|304.74|19
1646630470000|2022-03-07 05:21:10|||||||||1
1646630480000|2022-03-07 05:21:20|304.89|304.69|304.89|304.69|304.89|304.69|304.89|304.69|9
1646630490000|2022-03-07 05:21:30|304.84||304.84||304.89||304.84||12
1646630500000|2022-03-07 05:21:40|304.89||304.89||304.89||304.84||6
1646630510000|2022-03-07 05:21:50|304.79|304.64|304.94|304.74|304.94|304.74|304.79|304.64|31
1646630520000|2022-03-07 05:22:00|||||||||3
1646630530000|2022-03-07 05:22:10|304.99|304.79|304.99|304.79|304.99|304.79|304.94|304.79|7
1646630540000|2022-03-07 05:22:20|304.94|304.69|304.94|304.69|304.94|304.69|304.94|304.69|13
1646630550000|2022-03-07 05:22:30|304.89||304.84||304.89||304.84||0
1646630560000|2022-03-07 05:22:40||304.64||304.59||304.64||304.59|7
1646630580000|2022-03-07 05:23:00|304.79|304.49|304.69|304.49|304.79|304.49|304.69|304.49|9
1646630590000|2022-03-07 05:23:10|304.74|304.54|304.74|304.59|304.79|304.59|304.69|304.54|3
1646630600000|2022-03-07 05:23:20|304.79||304.79||304.79||304.74||6
1646630610000|2022-03-07 05:23:30|304.84|304.64|304.84|304.69|304.84|304.69|304.79|304.64|17
1646630620000|2022-03-07 05:23:40|304.79|304.64|304.79|304.59|304.79|304.64|304.79|304.59|14
1646630640000|2022-03-07 05:24:00|304.84|304.64|304.84|304.64|304.84|304.64|304.84|304.64|9
1646630650000|2022-03-07 05:24:10|304.79|304.69|304.79|304.59|304.79|304.69|304.79|304.59|15
1646630660000|2022-03-07 05:24:20|304.74|304.54|304.74|304.54|304.74|304.54|304.74|304.54|10
1646630670000|2022-03-07 05:24:30|304.64|304.49|304.64|304.44|304.64|304.49|304.59|304.44|8
1646630680000|2022-03-07 05:24:40|||||||||1
1646630690000|2022-03-07 05:24:50|304.59|304.39|304.59|304.39|304.59|304.39|304.59|304.39|4
1646630700000|2022-03-07 05:25:00|304.54|304.34|304.54|304.34|304.54|304.34|304.49|304.34|8
1646630710000|2022-03-07 05:25:10|304.44|304.29|304.39|304.19|304.44|304.29|304.39|304.19|13
1646630720000|2022-03-07 05:25:20|304.34|304.14|304.34|304.14|304.34|304.14|304.29|304.09|22
1646630730000|2022-03-07 05:25:30|304.29||304.34||304.34||304.29||3
1646630740000|2022-03-07 05:25:40|304.29|304.19|304.24|304.04|304.34|304.19|304.24|304.04|15
1646630750000|2022-03-07 05:25:50|304.19|303.99|304.24|303.99|304.24|303.99|304.19|303.99|12
1646630760000|2022-03-07 05:26:00|304.19|303.94|304.19|303.94|304.19|303.94|304.14|303.94|5
1646630770000|2022-03-07 05:26:10|304.14||304.14||304.14||304.14||0
1646630780000|2022-03-07 05:26:20|304.19|303.99|304.19|303.99|304.19|303.99|304.19|303.99|5
1646630790000|2022-03-07 05:26:30|304.24|304.04|304.24|304.09|304.24|304.09|304.24|304.04|3
1646630800000|2022-03-07 05:26:40|304.29|304.14|304.24|303.99|304.29|304.14|304.24|303.99|28
1646630810000|2022-03-07 05:26:50|304.19|304.04|304.24|304.04|304.24|304.04|304.19|304.04|9
1646630820000|2022-03-07 05:27:00|||||||||1
1646630850000|2022-03-07 05:27:30||304.09||304.04||304.09||304.04|9
1646630870000|2022-03-07 05:27:50|304.29|304.09|304.29|304.09|304.34|304.14|304.24|304.04|25
1646630880000|2022-03-07 05:28:00|304.34||304.29||304.34||304.29||1
1646630930000|2022-03-07 05:28:50|304.24||304.24||304.24||304.24||7
1646630940000|2022-03-07 05:29:00|304.19|304.04|304.24|304.04|304.24|304.04|304.19|304.04|10
1646630960000|2022-03-07 05:29:20|304.19|303.99|304.19|303.99|304.19|303.99|304.19|303.99|8
1646630990000|2022-03-07 05:29:50|304.24|304.04|304.19|303.99|304.24|304.04|304.14|303.99|19
1646631000000|2022-03-07 05:30:00|304.14|303.94|304.04|303.84|304.14|303.94|304.04|303.84|8
1646631040000|2022-03-07 05:30:40|303.99|303.79|303.99|303.79|303.99|303.79|303.99|303.79|9
1646631050000|2022-03-07 05:30:50|303.94|303.69|303.94|303.74|303.94|303.74|303.89|303.69|27
1646631060000|2022-03-07 05:31:00|303.89|303.79|303.89|303.69|303.89|303.79|303.89|303.69|12
1646631070000|2022-03-07 05:31:10||303.64||303.64||303.64||303.64|0
1646631080000|2022-03-07 05:31:20|303.94|303.69|303.99|303.74|303.99|303.74|303.94|303.69|4
1646631090000|2022-03-07 05:31:30|303.94||303.94||303.94||303.94||0
1646631110000|2022-03-07 05:31:50|303.89|303.64|303.89|303.64|303.89|303.64|303.89|303.64|5
1646631120000|2022-03-07 05:32:00||303.69||303.74||303.74||303.69|1
1646631130000|2022-03-07 05:32:10|303.94|303.79|303.99|303.79|303.99|303.79|303.94|303.79|3
1646631140000|2022-03-07 05:32:20|||||||||6
1646631160000|2022-03-07 05:32:40|303.94||303.94||303.94||303.94||4
1646631170000|2022-03-07 05:32:50|303.99||303.99||303.99||303.99||4
1646631180000|2022-03-07 05:33:00|304.04|303.84|304.09|303.89|304.09|303.89|304.04|303.84|17
1646631190000|2022-03-07 05:33:10||303.94||303.94||303.94||303.94|0
1646631200000|2022-03-07 05:33:20||303.89||303.89||303.89||303.89|11
1646631210000|2022-03-07 05:33:30||303.94||303.94||303.94||303.94|1
1646631230000|2022-03-07 05:33:50||303.89||303.84||303.89||303.84|7
1646631240000|2022-03-07 05:34:00||303.89||303.89||303.89||303.89|0
1646631250000|2022-03-07 05:34:10|304.04|303.84|304.04|303.84|304.04|303.84|304.04|303.84|4
1646631260000|2022-03-07 05:34:20|304.09||304.09||304.09||304.09||0
1646631270000|2022-03-07 05:34:30|304.04|303.89|304.09|303.89|304.09|303.89|304.04|303.89|2
1646631300000|2022-03-07 05:35:00|||||||||1
1646631310000|2022-03-07 05:35:10|304.04||304.09||304.09||304.04||1
1646631320000|2022-03-07 05:35:20|304.04|303.84|303.99|303.84|304.04|303.89|303.99|303.84|21
1646631330000|2022-03-07 05:35:30|304.04|303.79|304.04|303.84|304.04|303.84|304.04|303.79|7
1646631340000|2022-03-07 05:35:40|304.09|303.89|304.09|303.94|304.09|303.94|304.09|303.89|11
1646631350000|2022-03-07 05:35:50|304.14||304.14||304.14||304.09||12
1646631360000|2022-03-07 05:36:00|304.09|303.89|304.09|303.94|304.09|303.94|304.04|303.89|16
1646631370000|2022-03-07 05:36:10|304.14||304.09||304.14||304.09||3
1646631390000|2022-03-07 05:36:30||303.89||303.94||303.94||303.89|7
1646631400000|2022-03-07 05:36:40|304.04|303.89|304.09|303.89|304.09|303.89|304.04|303.89|18
1646631410000|2022-03-07 05:36:50|303.99|303.84|303.99|303.84|303.99|303.84|303.99|303.84|8
1646631420000|2022-03-07 05:37:00|303.94|303.79|303.94|303.79|303.99|303.79|303.94|303.79|9
1646631430000|2022-03-07 05:37:10|303.99|303.84|303.99|303.84|303.99|303.84|303.94|303.84|4
1646631440000|2022-03-07 05:37:20||303.79||303.79||303.79||303.79|3
1646631450000|2022-03-07 05:37:30|303.94||303.99||303.99||303.94||1
1646631460000|2022-03-07 05:37:40|303.94||303.94||303.94||303.94||12
1646631490000|2022-03-07 05:38:10|303.99|303.84|303.99|303.84|303.99|303.84|303.99|303.84|8
1646631500000|2022-03-07 05:38:20|303.94|303.79|303.89|303.74|303.94|303.79|303.89|303.74|12
1646631510000|2022-03-07 05:38:30|303.94|303.79|303.99|303.79|303.99|303.79|303.89|303.79|4
1646631520000|2022-03-07 05:38:40|303.94||303.94||303.94||303.94||0
1646631530000|2022-03-07 05:38:50||303.74||303.74||303.74||303.74|5
1646631540000|2022-03-07 05:39:00|||||||||1
1646631560000|2022-03-07 05:39:20|303.99|303.79|303.99|303.79|303.99|303.79|303.99|303.79|3
1646631570000|2022-03-07 05:39:30|303.94||303.94||303.94||303.94||0
1646631580000|2022-03-07 05:39:40|303.99||303.99||303.99||303.99||0
1646631590000|2022-03-07 05:39:50|||||||||2
1646631600000|2022-03-07 05:40:00|304.04|303.84|304.04|303.84|304.04|303.89|304.04|303.84|24
1646631610000|2022-03-07 05:40:10|303.99||303.99||303.99||303.99||0
1646631620000|2022-03-07 05:40:20|303.94|303.79|303.94|303.79|303.94|303.79|303.94|303.79|5
1646631630000|2022-03-07 05:40:30|303.99|303.84|303.99|303.84|303.99|303.84|303.99|303.84|7
1646631640000|2022-03-07 05:40:40|||||||||5
1646631680000|2022-03-07 05:41:20|||||||||1
1646631710000|2022-03-07 05:41:50||303.79||303.84||303.84||303.79|9
1646631720000|2022-03-07 05:42:00|304.04|303.89|304.09|303.94|304.09|303.94|304.04|303.89|21
1646631730000|2022-03-07 05:42:10||303.89||303.89||303.89||303.89|9
1646631740000|2022-03-07 05:42:20|304.14|303.94|304.09|303.89|304.14|303.94|304.09|303.89|7
1646631750000|2022-03-07 05:42:30|304.04||304.04||304.09||304.04||2
1646631800000|2022-03-07 05:43:20|304.09||304.09||304.09||304.09||11
1646631810000|2022-03-07 05:43:30|304.04||304.04||304.09||304.04||1
1646631820000|2022-03-07 05:43:40|303.99|303.84|304.04|303.84|304.04|303.84|303.99|303.84|17
1646631830000|2022-03-07 05:43:50|303.99||303.99||303.99||303.99||2
1646631840000|2022-03-07 05:44:00||303.79||303.84||303.84||303.79|6
1646631850000|2022-03-07 05:44:10|303.94|303.79|303.99|303.79|303.99|303.79|303.94|303.79|7
1646631860000|2022-03-07 05:44:20|303.94|303.74|303.94|303.74|303.94|303.74|303.89|303.74|12
1646631870000|2022-03-07 05:44:30|303.89||303.89||303.89||303.89||0
1646631920000|2022-03-07 05:45:20|||||||||2
1646631930000|2022-03-07 05:45:30|303.94|303.79|303.94|303.79|303.94|303.79|303.94|303.79|10
1646631960000|2022-03-07 05:46:00|304.04|303.89|304.09|303.89|304.09|303.94|304.04|303.89|25
1646631970000|2022-03-07 05:46:10|304.04||304.04||304.09||304.04||1
1646631980000|2022-03-07 05:46:20|304.09||304.09||304.09||304.09||3
1646632000000|2022-03-07 05:46:40|304.04||304.04||304.04||304.04||0
1646632010000|2022-03-07 05:46:50|303.99|303.84|303.99|303.84|303.99|303.84|303.99|303.84|14
1646632020000|2022-03-07 05:47:00|304.04|303.79|304.04|303.84|304.04|303.84|304.04|303.79|7
1646632040000|2022-03-07 05:47:20|303.99|303.79|303.99|303.84|303.99|303.84|303.99|303.79|2
1646632080000|2022-03-07 05:48:00|||||||||1
1646632090000|2022-03-07 05:48:10|304.04||303.99||304.04||303.99||1
1646632100000|2022-03-07 05:48:20||303.79||303.79||303.79||303.79|9
1646632110000|2022-03-07 05:48:30|303.94||303.99||303.99||303.94||2
1646632130000|2022-03-07 05:48:50|304.04|303.84|304.04|303.84|304.04|303.84|304.04|303.84|9
1646632160000|2022-03-07 05:49:20||303.89||303.89||303.89||303.89|0
1646632170000|2022-03-07 05:49:30|||||||||4
1646632180000|2022-03-07 05:49:40|||||||||6
1646632190000|2022-03-07 05:49:50|303.99|303.84|303.94|303.74|303.99|303.84|303.94|303.74|14
1646632200000|2022-03-07 05:50:00|303.89|303.79|303.94|303.74|303.94|303.79|303.89|303.74|6
1646632240000|2022-03-07 05:50:40|303.99|303.84|303.99|303.84|303.99|303.84|303.99|303.84|9
1646632250000|2022-03-07 05:50:50|304.04||304.04||304.04||304.04||1
1646632260000|2022-03-07 05:51:00|303.99||303.99||303.99||303.99||0
1646632270000|2022-03-07 05:51:10||303.79||303.79||303.79||303.79|7
1646632290000|2022-03-07 05:51:30|303.94||303.94||303.94||303.94||3
1646632310000|2022-03-07 05:51:50|303.89|303.69|303.89|303.69|303.89|303.69|303.89|303.69|17
1646632390000|2022-03-07 05:53:10|303.84||303.89||303.89||303.84||5
1646632400000|2022-03-07 05:53:20|303.84||303.84||303.84||303.84||3
1646632410000|2022-03-07 05:53:30|303.89|303.74|303.89|303.74|303.89|303.74|303.89|303.74|6
1646632420000|2022-03-07 05:53:40|303.94||303.89||303.94||303.89||4
1646632430000|2022-03-07 05:53:50||303.69||303.69||303.69||303.69|7
1646632480000|2022-03-07 05:54:40|303.79|303.64|303.79|303.64|303.79|303.64|303.79|303.64|12
1646632490000|2022-03-07 05:54:50|303.84||303.84||303.84||303.84||0
1646632500000|2022-03-07 05:55:00||303.69||303.69||303.69||303.69|0
1646632520000|2022-03-07 05:55:20|303.89||303.89||303.89||303.89||1
1646632540000|2022-03-07 05:55:40||303.74||303.74||303.74||303.74|0
1646632550000|2022-03-07 05:55:50|303.94||303.94||303.94||303.89||12
1646632560000|2022-03-07 05:56:00|303.89|303.69|303.89|303.69|303.89|303.69|303.89|303.69|8
1646632570000|2022-03-07 05:56:10||303.74||303.74||303.74||303.74|0
1646632590000|2022-03-07 05:56:30|303.94|303.79|303.94|303.79|303.94|303.79|303.94|303.79|3
1646632600000|2022-03-07 05:56:40|303.89|303.74|303.89|303.74|303.89|303.74|303.89|303.74|16
1646632620000|2022-03-07 05:57:00||303.69||303.69||303.69||303.69|6
1646632650000|2022-03-07 05:57:30|303.84|303.64|303.84|303.64|303.84|303.64|303.84|303.64|5
1646632660000|2022-03-07 05:57:40|303.79||303.79||303.79||303.79||0
1646632670000|2022-03-07 05:57:50|||||||||1
1646632700000|2022-03-07 05:58:20|||||||||1
1646632710000|2022-03-07 05:58:30|303.69|303.54|303.69|303.54|303.69|303.54|303.69|303.54|13
1646632720000|2022-03-07 05:58:40||303.49||303.54||303.54||303.49|12
1646632730000|2022-03-07 05:58:50||303.49||303.49||303.49||303.49|6
1646632740000|2022-03-07 05:59:00||303.54||303.54||303.54||303.54|0
1646632770000|2022-03-07 05:59:30|303.64|303.49|303.59|303.44|303.64|303.49|303.59|303.44|5
1646632790000|2022-03-07 05:59:50|303.64||303.59||303.64||303.59||17
1646632800000|2022-03-07 06:00:00|303.49|303.29|303.44|303.24|303.49|303.29|303.34|303.19|39
1646632810000|2022-03-07 06:00:10|303.54|303.29|303.49|303.34|303.54|303.39|303.49|303.24|14
1646632820000|2022-03-07 06:00:20|||||||||2
1646632830000|2022-03-07 06:00:30|||||||||1
1646632850000|2022-03-07 06:00:50|303.44|303.29|303.49|303.29|303.49|303.29|303.44|303.29|12
1646632860000|2022-03-07 06:01:00|303.54|303.34|303.54|303.39|303.59|303.39|303.54|303.34|12
1646632870000|2022-03-07 06:01:10|303.59|303.44|303.64|303.44|303.64|303.44|303.59|303.44|4
1646632880000|2022-03-07 06:01:20|303.59||303.64||303.64||303.59||5
1646632890000|2022-03-07 06:01:30|303.69|303.49|303.69|303.54|303.69|303.54|303.69|303.49|3
1646632900000|2022-03-07 06:01:40|303.74|303.49|303.74|303.54|303.79|303.59|303.74|303.49|14
1646632910000|2022-03-07 06:01:50||303.59||303.59||303.59||303.59|0
1646632920000|2022-03-07 06:02:00||303.54||303.54||303.59||303.54|10
1646632930000|2022-03-07 06:02:10|303.69||303.69||303.69||303.69||6
1646632940000|2022-03-07 06:02:20||303.49||303.49||303.49||303.49|2
1646632950000|2022-03-07 06:02:30|303.64|303.44|303.54|303.34|303.64|303.44|303.54|303.34|11
1646632960000|2022-03-07 06:02:40|303.49|303.39|303.49|303.34|303.49|303.39|303.49|303.29|7
1646632970000|2022-03-07 06:02:50|303.44|303.29|303.49|303.29|303.49|303.29|303.44|303.24|9
1646632980000|2022-03-07 06:03:00|303.44|303.24|303.44|303.24|303.44|303.24|303.44|303.24|4
1646632990000|2022-03-07 06:03:10|303.39|303.19|303.34|303.19|303.39|303.24|303.34|303.19|14
1646633000000|2022-03-07 06:03:20|303.39||303.39||303.39||303.39||11
1646633010000|2022-03-07 06:03:30||303.24||303.24||303.24||303.24|4
1646633030000|2022-03-07 06:03:50|303.44||303.44||303.44||303.44||6
1646633040000|2022-03-07 06:04:00|303.49|303.29|303.49|303.29|303.49|303.29|303.49|303.29|6
1646633050000|2022-03-07 06:04:10|303.54|303.39|303.59|303.39|303.59|303.39|303.54|303.39|7
1646633070000|2022-03-07 06:04:30|303.54|303.34|303.49|303.34|303.54|303.34|303.49|303.34|8
1646633080000|2022-03-07 06:04:40||303.29||303.29||303.29||303.29|4
1646633090000|2022-03-07 06:04:50|303.54|303.34|303.59|303.39|303.59|303.39|303.54|303.34|5
1646633100000|2022-03-07 06:05:00|303.54|303.29|303.54|303.34|303.54|303.34|303.54|303.29|6
1646633120000|2022-03-07 06:05:20|303.59|303.44|303.59|303.44|303.59|303.44|303.59|303.44|12
1646633130000|2022-03-07 06:05:30|303.54|303.39|303.54|303.39|303.54|303.39|303.54|303.39|4
1646633150000|2022-03-07 06:05:50|303.59||303.59||303.59||303.59||5
1646633160000|2022-03-07 06:06:00||303.44||303.44||303.44||303.44|0
1646633180000|2022-03-07 06:06:20|303.64||303.64||303.64||303.64||19
1646633190000|2022-03-07 06:06:30|303.69|303.49|303.69|303.49|303.69|303.49|303.69|303.49|7
1646633210000|2022-03-07 06:06:50|303.64|303.44|303.64|303.44|303.64|303.44|303.64|303.44|9
1646633220000|2022-03-07 06:07:00|303.69|303.49|303.74|303.54|303.74|303.54|303.69|303.49|9
1646633250000|2022-03-07 06:07:30|303.79|303.59|303.79|303.59|303.79|303.59|303.79|303.59|3
1646633260000|2022-03-07 06:07:40|303.74|303.54|303.74|303.54|303.74|303.54|303.69|303.54|12
1646633270000|2022-03-07 06:07:50|303.79|303.59|303.79|303.59|303.79|303.59|303.79|303.59|0
1646633290000|2022-03-07 06:08:10|303.84|303.64|303.84|303.64|303.89|303.64|303.84|303.64|10
1646633300000|2022-03-07 06:08:20|303.79||303.79||303.79||303.79||0
1646633310000|2022-03-07 06:08:30|303.84||303.79||303.84||303.79||14
1646633320000|2022-03-07 06:08:40|303.84||303.79||303.84||303.79||6
1646633330000|2022-03-07 06:08:50|303.84|303.69|303.79|303.64|303.84|303.69|303.79|303.59|17
1646633340000|2022-03-07 06:09:00|||||||||3
1646633350000|2022-03-07 06:09:10|||||||||1
1646633360000|2022-03-07 06:09:20||303.59||303.64||303.64||303.59|1
1646633370000|2022-03-07 06:09:30|303.84||303.84||303.84||303.84||6
1646633380000|2022-03-07 06:09:40|303.79|303.59|303.74|303.54|303.79|303.59|303.74|303.54|20
1646633390000|2022-03-07 06:09:50|303.69|303.59|303.74|303.59|303.74|303.59|303.69|303.59|2
1646633400000|2022-03-07 06:10:00|303.79||303.79||303.79||303.79||3
1646633410000|2022-03-07 06:10:10|303.74||303.74||303.74||303.74||1
1646633460000|2022-03-07 06:11:00|303.79||303.74||303.79||303.74||6
1646633470000|2022-03-07 06:11:10||303.54||303.59||303.59||303.54|6
1646633520000|2022-03-07 06:12:00|303.79|303.64|303.84|303.69|303.84|303.69|303.79|303.64|11
1646633530000|2022-03-07 06:12:10|303.89|303.64|303.79|303.64|303.89|303.64|303.79|303.64|19
1646633550000|2022-03-07 06:12:30|303.84||303.84||303.84||303.79||3
1646633560000|2022-03-07 06:12:40|303.79||303.79||303.84||303.79||0
1646633580000|2022-03-07 06:13:00|303.74|303.59|303.79|303.59|303.79|303.59|303.74|303.59|6
1646633590000|2022-03-07 06:13:10|303.74||303.74||303.74||303.74||0
1646633600000|2022-03-07 06:13:20|303.79||303.79||303.79||303.79||0
1646633620000|2022-03-07 06:13:40|303.74|303.54|303.64|303.49|303.74|303.54|303.64|303.49|10
1646633630000|2022-03-07 06:13:50|303.69||303.69||303.69||303.69||3
1646633640000|2022-03-07 06:14:00|303.74|303.54|303.74|303.59|303.74|303.59|303.74|303.54|5
1646633650000|2022-03-07 06:14:10|303.79||303.79||303.79||303.74||2
1646633660000|2022-03-07 06:14:20|303.74|303.54|303.69|303.54|303.74|303.54|303.69|303.54|9
1646633670000|2022-03-07 06:14:30||303.49||303.49||303.49||303.49|1
1646633690000|2022-03-07 06:14:50|303.64||303.64||303.64||303.64||0
1646633700000|2022-03-07 06:15:00||303.44||303.44||303.44||303.44|6
1646633710000|2022-03-07 06:15:10||303.49||303.49||303.49||303.49|0
1646633720000|2022-03-07 06:15:20|303.69|303.54|303.69|303.54|303.69|303.54|303.69|303.54|2
1646633730000|2022-03-07 06:15:30|303.74|303.59|303.74|303.59|303.79|303.59|303.74|303.59|10
1646633740000|2022-03-07 06:15:40|303.79||303.79||303.79||303.79||0
1646633750000|2022-03-07 06:15:50|303.74||303.79||303.79||303.74||0
1646633770000|2022-03-07 06:16:10|303.74|303.54|303.69|303.49|303.74|303.54|303.69|303.49|11
1646633780000|2022-03-07 06:16:20|303.64||303.69||303.69||303.64||1
1646633790000|2022-03-07 06:16:30|||||||||1
1646633870000|2022-03-07 06:17:50||303.54||303.54||303.54||303.54|1
1646633900000|2022-03-07 06:18:20|303.64|303.49|303.64|303.49|303.64|303.49|303.64|303.49|13
1646633910000|2022-03-07 06:18:30||303.44||303.49||303.49||303.44|4
1646633930000|2022-03-07 06:18:50|||||||||4
1646633940000|2022-03-07 06:19:00|303.59|303.44|303.69|303.49|303.69|303.54|303.59|303.44|18
1646633950000|2022-03-07 06:19:10|303.64||303.64||303.64||303.64||0
1646633970000|2022-03-07 06:19:30|303.59|303.44|303.59|303.44|303.59|303.44|303.59|303.44|4
1646633980000|2022-03-07 06:19:40|303.64|303.49|303.69|303.49|303.69|303.49|303.64|303.49|8
1646633990000|2022-03-07 06:19:50|303.64||303.69||303.69||303.64||4
1646634000000|2022-03-07 06:20:00|303.64|303.44|303.54|303.39|303.64|303.44|303.54|303.39|7
1646634020000|2022-03-07 06:20:20||303.34||303.34||303.39||303.34|0
1646634030000|2022-03-07 06:20:30|303.49||303.54||303.54||303.49||1
1646634040000|2022-03-07 06:20:40||303.39||303.39||303.39||303.39|0
1646634050000|2022-03-07 06:20:50|303.59||303.59||303.59||303.59||8
1646634060000|2022-03-07 06:21:00|303.54||303.59||303.59||303.54||4
1646634070000|2022-03-07 06:21:10|303.54||303.54||303.54||303.54||0
1646634080000|2022-03-07 06:21:20|||||||||1
1646634110000|2022-03-07 06:21:50|303.59|303.44|303.59|303.44|303.59|303.44|303.59|303.44|8
1646634130000|2022-03-07 06:22:10|||||||||1
1646634140000|2022-03-07 06:22:20|303.54|303.39|303.54|303.39|303.54|303.39|303.54|303.39|23
1646634150000|2022-03-07 06:22:30|303.59||303.59||303.59||303.54||3
1646634170000|2022-03-07 06:22:50|303.54|303.34|303.54|303.34|303.54|303.34|303.54|303.34|1
1646634190000|2022-03-07 06:23:10|303.49|303.29|303.44|303.29|303.49|303.29|303.44|303.29|3
1646634200000|2022-03-07 06:23:20|303.39|303.24|303.39|303.24|303.39|303.24|303.39|303.24|1
1646634210000|2022-03-07 06:23:30|303.44||303.44||303.44||303.44||0
1646634220000|2022-03-07 06:23:40|303.39|303.19|303.44|303.24|303.44|303.24|303.39|303.19|12
1646634240000|2022-03-07 06:24:00|303.39|303.19|303.39|303.19|303.39|303.19|303.39|303.19|4
1646634260000|2022-03-07 06:24:20||303.24||303.24||303.24||303.24|0
1646634300000|2022-03-07 06:25:00|303.44|303.29|303.44|303.29|303.44|303.29|303.44|303.29|9
1646634310000|2022-03-07 06:25:10||303.24||303.24||303.24||303.24|8
1646634320000|2022-03-07 06:25:20|303.39||303.44||303.44||303.39||2
1646634330000|2022-03-07 06:25:30|303.39|303.29|303.39|303.24|303.39|303.29|303.39|303.24|5
1646634350000|2022-03-07 06:25:50|||||||||4
1646634360000|2022-03-07 06:26:00|||||||||2
1646634370000|2022-03-07 06:26:10|303.44|303.29|303.44|303.29|303.44|303.29|303.44|303.29|17
1646634380000|2022-03-07 06:26:20|303.39|303.24|303.44|303.29|303.44|303.29|303.39|303.24|13
1646634410000|2022-03-07 06:26:50|||||||||8
1646634420000|2022-03-07 06:27:00|303.39|303.24|303.39|303.24|303.39|303.24|303.39|303.24|7
1646634430000|2022-03-07 06:27:10|303.34|303.19|303.39|303.24|303.39|303.24|303.34|303.19|19
1646634480000|2022-03-07 06:28:00|303.49|303.29|303.39|303.19|303.49|303.29|303.39|303.19|86
1646634490000|2022-03-07 06:28:10|303.34|303.14|303.34|303.14|303.34|303.14|303.29|303.09|27
1646634500000|2022-03-07 06:28:20||303.19||303.19||303.19||303.19|1
1646634520000|2022-03-07 06:28:40|303.39||303.34||303.39||303.34||10
1646634530000|2022-03-07 06:28:50|303.39|303.24|303.39|303.24|303.39|303.24|303.39|303.24|2
1646634540000|2022-03-07 06:29:00|||||||||7
1646634580000|2022-03-07 06:29:40|303.44||303.39||303.44||303.39||7
1646634590000|2022-03-07 06:29:50|303.34|303.19|303.34|303.19|303.34|303.19|303.34|303.19|4
1646634610000|2022-03-07 06:30:10||303.14||303.14||303.14||303.14|1
1646634620000|2022-03-07 06:30:20|303.29|303.09|303.29|303.09|303.29|303.09|303.29|303.09|1
1646634630000|2022-03-07 06:30:30||303.14||303.14||303.14||303.14|0
1646634640000|2022-03-07 06:30:40|303.34|303.19|303.34|303.19|303.34|303.19|303.34|303.19|6
1646634650000|2022-03-07 06:30:50|303.39||303.39||303.39||303.39||4
1646634680000|2022-03-07 06:31:20|303.44|303.24|303.44|303.29|303.49|303.29|303.44|303.24|11
1646634690000|2022-03-07 06:31:30|303.49||303.44||303.49||303.44||5
1646634710000|2022-03-07 06:31:50|303.49|303.34|303.49|303.34|303.49|303.34|303.49|303.34|3
1646634730000|2022-03-07 06:32:10|303.54|303.39|303.49|303.34|303.54|303.39|303.49|303.34|18
1646634840000|2022-03-07 06:34:00||303.29||303.29||303.29||303.29|9
1646634850000|2022-03-07 06:34:10||303.34||303.34||303.34||303.34|1
1646634870000|2022-03-07 06:34:30|303.44|303.24|303.44|303.24|303.44|303.29|303.39|303.24|9
1646634880000|2022-03-07 06:34:40||303.29||303.29||303.29||303.29|0
1646634890000|2022-03-07 06:34:50|303.49|303.34|303.49|303.34|303.49|303.34|303.49|303.34|28
1646634900000|2022-03-07 06:35:00|||||||||2
1646634920000|2022-03-07 06:35:20|303.54||303.54||303.54||303.54||1
1646634930000|2022-03-07 06:35:30||303.39||303.39||303.39||303.39|0
1646634940000|2022-03-07 06:35:40|303.59||303.59||303.59||303.59||6
1646634950000|2022-03-07 06:35:50|303.54||303.54||303.54||303.54||0
1646634960000|2022-03-07 06:36:00|303.49|303.34|303.49|303.34|303.49|303.34|303.49|303.34|2
1646634970000|2022-03-07 06:36:10|303.54||303.54||303.54||303.54||1
1646634980000|2022-03-07 06:36:20||303.39||303.39||303.39||303.39|0
1646634990000|2022-03-07 06:36:30|303.44|303.29|303.44|303.29|303.44|303.29|303.44|303.29|9
1646635010000|2022-03-07 06:36:50||303.24||303.24||303.24||303.24|1
1646635080000|2022-03-07 06:38:00|||||||||7
1646635090000|2022-03-07 06:38:10|303.39|303.19|303.39|303.24|303.39|303.24|303.39|303.19|6
1646635100000|2022-03-07 06:38:20||303.19||303.19||303.19||303.19|2
1646635130000|2022-03-07 06:38:50|303.34|303.14|303.34|303.19|303.34|303.19|303.34|303.14|3
1646635150000|2022-03-07 06:39:10|303.39|303.14|303.39|303.14|303.39|303.14|303.39|303.14|5
1646635180000|2022-03-07 06:39:40|303.34||303.34||303.34||303.34||0
1646635200000|2022-03-07 06:40:00|303.29|303.09|303.29|303.09|303.29|303.09|303.29|303.09|3
1646635220000|2022-03-07 06:40:20|303.24|303.04|303.24|302.99|303.24|303.04|303.24|302.99|1
1646635240000|2022-03-07 06:40:40||303.04||303.04||303.04||303.04|0
1646635250000|2022-03-07 06:40:50|303.19||303.24||303.24||303.19||3
1646635320000|2022-03-07 06:42:00|||||||||1
1646635330000|2022-03-07 06:42:10|303.29|303.09|303.29|303.09|303.29|303.09|303.29|303.09|5
1646635340000|2022-03-07 06:42:20||303.14||303.14||303.14||303.14|0
1646635350000|2022-03-07 06:42:30|||||||||3
1646635380000|2022-03-07 06:43:00|303.34||303.34||303.34||303.34||2
1646635390000|2022-03-07 06:43:10|||||||||1
1646635400000|2022-03-07 06:43:20|303.29|303.09|303.29|303.09|303.29|303.09|303.29|303.09|8
1646635410000|2022-03-07 06:43:30|303.24|303.04|303.19|303.04|303.24|303.04|303.19|303.04|3
1646635420000|2022-03-07 06:43:40||302.99||302.99||302.99||302.99|0
1646635430000|2022-03-07 06:43:50|||||||||1
1646635440000|2022-03-07 06:44:00||303.04||303.04||303.04||303.04|5
1646635450000|2022-03-07 06:44:10|||||||||1
1646635460000|2022-03-07 06:44:20||302.99||302.99||302.99||302.99|1
1646635470000|2022-03-07 06:44:30|||||||||2
1646635490000|2022-03-07 06:44:50|303.14||303.14||303.14||303.14||0
1646635500000|2022-03-07 06:45:00|303.09|302.89|303.09|302.89|303.09|302.89|303.09|302.89|16
1646635540000|2022-03-07 06:45:40|303.14|302.94|303.14|302.94|303.14|302.94|303.14|302.94|4
1646635560000|2022-03-07 06:46:00|303.09||303.14||303.14||303.09||2
1646635570000|2022-03-07 06:46:10|303.09||303.14||303.14||303.09||1
1646635590000|2022-03-07 06:46:30|303.19|302.99|303.19|302.99|303.19|302.99|303.14|302.99|13
1646635600000|2022-03-07 06:46:40|303.24|303.04|303.24|303.04|303.24|303.04|303.24|303.04|10
1646635640000|2022-03-07 06:47:20|303.29|303.09|303.29|303.14|303.29|303.14|303.29|303.09|5
1646635700000|2022-03-07 06:48:20|303.24|303.09|303.24|303.09|303.24|303.09|303.24|303.09|15
1646635720000|2022-03-07 06:48:40|303.29|303.14|303.29|303.14|303.29|303.14|303.29|303.14|5
1646635730000|2022-03-07 06:48:50|303.24|303.09|303.24|303.09|303.24|303.09|303.24|303.09|4
1646635740000|2022-03-07 06:49:00|303.19|303.04|303.19|303.04|303.24|303.04|303.19|303.04|3
1646635760000|2022-03-07 06:49:20|303.24|303.09|303.24|303.09|303.24|303.09|303.24|303.09|3
1646635810000|2022-03-07 06:50:10|303.29|303.14|303.29|303.14|303.29|303.14|303.29|303.14|13
1646635820000|2022-03-07 06:50:20||303.09||303.09||303.09||303.09|6
1646635830000|2022-03-07 06:50:30|303.24||303.24||303.24||303.24||0
1646635840000|2022-03-07 06:50:40|303.29||303.29||303.29||303.29||2
1646635850000|2022-03-07 06:50:50|303.24|303.14|303.29|303.14|303.29|303.14|303.24|303.14|1
1646635860000|2022-03-07 06:51:00|||||||||4
1646635870000|2022-03-07 06:51:10|303.34|303.09|303.34|303.19|303.34|303.19|303.34|303.09|14
1646635890000|2022-03-07 06:51:30|303.29|303.14|303.29|303.14|303.29|303.14|303.29|303.14|4
1646635900000|2022-03-07 06:51:40|303.24|303.09|303.24|303.09|303.24|303.09|303.24|303.09|2
1646635930000|2022-03-07 06:52:10|303.19|303.04|303.19|303.04|303.19|303.04|303.19|303.04|3
1646635950000|2022-03-07 06:52:30|||||||||1
1646635970000|2022-03-07 06:52:50|303.24|303.09|303.19|303.04|303.24|303.09|303.19|303.04|15
1646636000000|2022-03-07 06:53:20|303.14|302.99|303.14|302.99|303.19|302.99|303.14|302.99|4
1646636020000|2022-03-07 06:53:40|303.19||303.14||303.19||303.14||2
1646636050000|2022-03-07 06:54:10|303.19|303.04|303.19|302.99|303.19|303.04|303.19|302.99|10
1646636060000|2022-03-07 06:54:20|303.14||303.14||303.14||303.14||1
1646636080000|2022-03-07 06:54:40|||||||||3
1646636110000|2022-03-07 06:55:10||302.94||302.94||302.94||302.94|5
1646636140000|2022-03-07 06:55:40||302.99||302.99||302.99||302.99|0
1646636150000|2022-03-07 06:55:50|||||||||3
1646636170000|2022-03-07 06:56:10||302.94||302.94||302.94||302.94|5
1646636190000|2022-03-07 06:56:30||302.99||302.94||302.99||302.94|0
1646636200000|2022-03-07 06:56:40||302.99||302.94||302.99||302.94|1
1646636210000|2022-03-07 06:56:50|303.09||303.09||303.09||303.09||4
1646636220000|2022-03-07 06:57:00|303.04|302.89|302.99|302.79|303.04|302.89|302.99|302.79|21
1646636230000|2022-03-07 06:57:10|302.94||302.94||302.94||302.94||1
1646636240000|2022-03-07 06:57:20|||||||||3
1646636250000|2022-03-07 06:57:30|302.99||302.99||302.99||302.99||20
1646636260000|2022-03-07 06:57:40|||||||||1
1646636320000|2022-03-07 06:58:40|||||||||7
1646636360000|2022-03-07 06:59:20|302.94||302.99||302.99||302.94||2
1646636380000|2022-03-07 06:59:40|||||||||1
1646636410000|2022-03-07 07:00:10|303.04|302.84|302.99|302.79|303.04|302.84|302.99|302.79|38
1646636420000|2022-03-07 07:00:20|||||||||1
1646636430000|2022-03-07 07:00:30|303.04|302.84|303.04|302.84|303.04|302.84|302.99|302.84|17
1646636440000|2022-03-07 07:00:40||302.89||302.89||302.89||302.89|16
1646636460000|2022-03-07 07:01:00|303.09|302.94|303.24|303.09|303.24|303.09|303.09|302.94|46
1646636470000|2022-03-07 07:01:10|303.19|303.04|303.24|303.09|303.24|303.09|303.19|303.04|14
1646636480000|2022-03-07 07:01:20|303.29|303.04|303.19|302.99|303.29|303.04|303.19|302.99|21
1646636490000|2022-03-07 07:01:30|303.14||303.14||303.14||303.14||1
1646636500000|2022-03-07 07:01:40|303.09|302.94|303.04|302.89|303.09|302.94|303.04|302.84|23
1646636510000|2022-03-07 07:01:50|303.09|302.84|303.09|302.94|303.09|302.94|303.09|302.84|14
1646636520000|2022-03-07 07:02:00|303.14|302.99|303.24|303.04|303.24|303.04|303.14|302.99|11
1646636530000|2022-03-07 07:02:10|303.19|302.99|303.14|302.99|303.19|302.99|303.14|302.94|13
1646636540000|2022-03-07 07:02:20|303.09|302.94|303.04|302.84|303.09|302.94|303.04|302.84|14
1646636550000|2022-03-07 07:02:30|302.99|302.79|302.99|302.79|303.04|302.84|302.99|302.79|16
1646636560000|2022-03-07 07:02:40|302.94|302.69|302.79|302.64|302.94|302.69|302.79|302.64|87
1646636570000|2022-03-07 07:02:50|302.69|302.49|302.79|302.64|302.79|302.64|302.69|302.49|27
1646636580000|2022-03-07 07:03:00|302.84|302.59|302.79|302.59|302.84|302.59|302.79|302.59|4
1646636610000|2022-03-07 07:03:30|302.69|302.54|302.69|302.49|302.69|302.54|302.64|302.49|6
1646636630000|2022-03-07 07:03:50|302.59|302.44|302.54|302.34|302.59|302.44|302.49|302.34|15
1646636640000|2022-03-07 07:04:00|302.59|302.39|302.59|302.39|302.59|302.44|302.59|302.39|17
1646636680000|2022-03-07 07:04:40||302.44||302.39||302.44||302.39|7
1646636690000|2022-03-07 07:04:50|302.54|302.44|302.64|302.49|302.64|302.49|302.54|302.44|4
1646636700000|2022-03-07 07:05:00|302.69|302.54|302.64|302.44|302.74|302.54|302.64|302.44|17
1646636710000|2022-03-07 07:05:10||302.39||302.39||302.39||302.39|0
1646636720000|2022-03-07 07:05:20|302.59|302.44|302.54|302.29|302.59|302.44|302.54|302.29|15
1646636730000|2022-03-07 07:05:30|302.49||302.49||302.49||302.49||0
1646636750000|2022-03-07 07:05:50|||||||||1
1646636760000|2022-03-07 07:06:00|302.44|302.34|302.49|302.29|302.49|302.34|302.44|302.29|3
1646636780000|2022-03-07 07:06:20||302.34||302.29||302.34||302.29|9
1646636790000|2022-03-07 07:06:30|302.44|302.24|302.44|302.24|302.44|302.24|302.44|302.24|7
1646636810000|2022-03-07 07:06:50|302.49|302.29|302.49|302.29|302.49|302.29|302.44|302.29|2
1646636830000|2022-03-07 07:07:10|302.54|302.34|302.64|302.39|302.64|302.39|302.54|302.34|22
1646636840000|2022-03-07 07:07:20||302.44||302.44||302.44||302.44|0
1646636850000|2022-03-07 07:07:30|302.69|302.49|302.84|302.59|302.84|302.59|302.69|302.49|14
1646636860000|2022-03-07 07:07:40|302.89|302.64|302.99|302.79|302.99|302.79|302.89|302.64|13
1646636870000|2022-03-07 07:07:50|302.94|302.74|302.94|302.74|302.99|302.79|302.89|302.74|20
1646636880000|2022-03-07 07:08:00|302.99|302.79|302.99|302.79|303.04|302.89|302.99|302.79|12
1646636890000|2022-03-07 07:08:10|302.94|302.74|302.99|302.79|302.99|302.79|302.94|302.74|5
1646636900000|2022-03-07 07:08:20|302.94|302.74|302.89|302.69|302.94|302.74|302.89|302.69|5
1646636910000|2022-03-07 07:08:30|302.94|302.74|302.89|302.74|302.94|302.79|302.89|302.74|2
1646636920000|2022-03-07 07:08:40|302.94|302.69|302.89|302.69|302.94|302.74|302.89|302.69|6
1646636940000|2022-03-07 07:09:00||302.74||302.69||302.74||302.69|1
1646636950000|2022-03-07 07:09:10|302.84|302.64|302.79|302.64|302.84|302.64|302.79|302.64|1
1646636960000|2022-03-07 07:09:20|302.84||302.79||302.84||302.79||1
1646636970000|2022-03-07 07:09:30|302.74|302.59|302.79|302.59|302.79|302.59|302.74|302.59|3
1646637000000|2022-03-07 07:10:00|302.74|302.49|302.69|302.49|302.74|302.49|302.64|302.49|10
1646637010000|2022-03-07 07:10:10||302.54||302.54||302.54||302.54|0
1646637020000|2022-03-07 07:10:20|302.74||302.69||302.74||302.69||3
1646637030000|2022-03-07 07:10:30|302.74|302.59|302.79|302.59|302.79|302.59|302.74|302.59|7
1646637040000|2022-03-07 07:10:40|302.84|302.69|302.94|302.69|302.94|302.69|302.84|302.69|7
1646637050000|2022-03-07 07:10:50|302.89|302.74|302.89|302.69|302.89|302.79|302.89|302.69|1
1646637060000|2022-03-07 07:11:00|302.94|302.74|302.89|302.69|302.94|302.74|302.89|302.69|10
1646637070000|2022-03-07 07:11:10|302.84|302.64|302.84|302.64|302.89|302.64|302.84|302.64|3
1646637080000|2022-03-07 07:11:20||302.59||302.59||302.59||302.59|0
1646637090000|2022-03-07 07:11:30|302.79|302.54|302.74|302.49|302.79|302.54|302.74|302.49|1
1646637110000|2022-03-07 07:11:50|302.69|302.44|302.64|302.44|302.69|302.44|302.64|302.44|5
1646637120000|2022-03-07 07:12:00|302.69|302.49|302.69|302.49|302.69|302.49|302.69|302.49|5
1646637130000|2022-03-07 07:12:10|302.64|302.44|302.64|302.44|302.64|302.44|302.64|302.44|0
1646637150000|2022-03-07 07:12:30||302.49||302.44||302.49||302.44|1
1646637160000|2022-03-07 07:12:40|302.69|302.49|302.69|302.54|302.69|302.54|302.69|302.49|5
1646637170000|2022-03-07 07:12:50||302.49||302.49||302.49||302.49|3
1646637180000|2022-03-07 07:13:00|302.64|302.54|302.79|302.59|302.79|302.59|302.64|302.54|12
1646637190000|2022-03-07 07:13:10|302.84|302.64|302.79|302.59|302.84|302.64|302.79|302.59|8
1646637210000|2022-03-07 07:13:30|302.84|302.64|302.79|302.64|302.84|302.69|302.74|302.59|13
1646637220000|2022-03-07 07:13:40|302.84|302.59|302.84|302.64|302.84|302.64|302.79|302.59|3
1646637230000|2022-03-07 07:13:50|302.79|302.59|302.79|302.64|302.79|302.64|302.79|302.59|1
1646637240000|2022-03-07 07:14:00||302.59||302.54||302.59||302.54|1
1646637250000|2022-03-07 07:14:10|302.74||302.74||302.74||302.74||0
1646637260000|2022-03-07 07:14:20|302.79|302.59|302.79|302.59|302.79|302.59|302.79|302.59|7
1646637280000|2022-03-07 07:14:40|302.74|302.54|302.74|302.54|302.74|302.54|302.74|302.54|3
1646637300000|2022-03-07 07:15:00|302.79|302.59|302.79|302.59|302.79|302.59|302.79|302.59|8
1646637310000|2022-03-07 07:15:10|302.84|302.64|302.84|302.64|302.84|302.64|302.84|302.64|3
1646637320000|2022-03-07 07:15:20||302.69||302.69||302.69||302.69|0
1646637330000|2022-03-07 07:15:30|302.89|302.74|302.99|302.79|302.99|302.79|302.89|302.74|14
1646637340000|2022-03-07 07:15:40||302.84||302.84||302.84||302.84|4
1646637350000|2022-03-07 07:15:50|302.94|302.74|303.04|302.84|303.04|302.84|302.94|302.74|11
1646637360000|2022-03-07 07:16:00|302.99|302.79|302.99|302.84|303.04|302.84|302.99|302.79|6
1646637370000|2022-03-07 07:16:10||302.79||302.84||302.84||302.79|5
1646637390000|2022-03-07 07:16:30|302.94|302.74|302.94|302.79|302.94|302.79|302.94|302.74|5
1646637400000|2022-03-07 07:16:40|302.99|302.84|302.94|302.74|302.99|302.84|302.94|302.74|3
1646637410000|2022-03-07 07:16:50|302.89|302.69|302.89|302.69|302.89|302.69|302.89|302.69|5
1646637420000|2022-03-07 07:17:00|302.84|302.64|302.84|302.59|302.84|302.64|302.84|302.59|7
1646637430000|2022-03-07 07:17:10|302.89|302.64|303.04|302.84|303.04|302.84|302.89|302.64|11
1646637440000|2022-03-07 07:17:20|302.99|302.79|302.94|302.74|302.99|302.79|302.94|302.74|7
1646637460000|2022-03-07 07:17:40|302.89||302.94||302.94||302.89||1
1646637470000|2022-03-07 07:17:50|302.89|302.69|302.79|302.59|302.89|302.69|302.79|302.59|15
1646637480000|2022-03-07 07:18:00|302.74|302.64|302.74|302.59|302.79|302.64|302.74|302.54|17
1646637490000|2022-03-07 07:18:10|302.79|302.54|302.69|302.54|302.79|302.54|302.69|302.49|1
1646637500000|2022-03-07 07:18:20||302.49||302.54||302.54||302.49|2
1646637510000|2022-03-07 07:18:30|302.64|302.49|302.64|302.49|302.64|302.54|302.64|302.49|3
1646637520000|2022-03-07 07:18:40|302.69|302.54|302.74|302.59|302.74|302.59|302.69|302.54|10
1646637530000|2022-03-07 07:18:50|302.69|302.54|302.64|302.39|302.69|302.54|302.64|302.39|11
1646637540000|2022-03-07 07:19:00|302.59|302.44|302.59|302.39|302.59|302.49|302.59|302.39|5
1646637550000|2022-03-07 07:19:10|302.54||302.54||302.54||302.54||0
1646637560000|2022-03-07 07:19:20|302.49|302.34|302.54|302.39|302.54|302.39|302.49|302.29|18
1646637570000|2022-03-07 07:19:30|302.59|302.44|302.54|302.39|302.59|302.44|302.54|302.39|3
1646637580000|2022-03-07 07:19:40|302.59|302.44|302.54|302.39|302.59|302.44|302.54|302.39|0
1646637590000|2022-03-07 07:19:50|302.59||302.59||302.59||302.59||2
1646637600000|2022-03-07 07:20:00|302.54|302.44|302.54|302.39|302.54|302.44|302.54|302.34|3
1646637610000|2022-03-07 07:20:10|302.59|302.44|302.59|302.39|302.59|302.44|302.59|302.39|9
1646637630000|2022-03-07 07:20:30|302.54|302.34|302.49|302.29|302.54|302.34|302.49|302.29|7
1646637640000|2022-03-07 07:20:40|302.44||302.49||302.49||302.44||7
1646637660000|2022-03-07 07:21:00|302.44||302.44||302.44||302.44||0
1646637670000|2022-03-07 07:21:10|302.49||302.49||302.49||302.49||3
1646637690000|2022-03-07 07:21:30|302.44|302.24|302.44|302.24|302.44|302.24|302.44|302.24|15
1646637700000|2022-03-07 07:21:40|||||||||1
1646637730000|2022-03-07 07:22:10|302.49|302.29|302.49|302.29|302.49|302.29|302.49|302.29|12
1646637740000|2022-03-07 07:22:20|302.54|302.39|302.49|302.34|302.59|302.39|302.49|302.34|19
1646637750000|2022-03-07 07:22:30|302.54||302.49||302.54||302.49||5
1646637760000|2022-03-07 07:22:40|302.54||302.54||302.54||302.54||5
1646637770000|2022-03-07 07:22:50|302.49|302.24|302.44|302.24|302.49|302.29|302.44|302.24|11
1646637780000|2022-03-07 07:23:00|302.49|302.29|302.54|302.34|302.54|302.34|302.49|302.29|6
1646637810000|2022-03-07 07:23:30|302.49||302.54||302.54||302.49||1
1646637840000|2022-03-07 07:24:00|302.49|302.29|302.39|302.24|302.49|302.29|302.39|302.24|14
1646637850000|2022-03-07 07:24:10|302.34|302.19|302.34|302.14|302.34|302.19|302.34|302.14|5
1646637860000|2022-03-07 07:24:20|302.29|302.09|302.24|302.04|302.29|302.09|302.24|302.04|1
1646637870000|2022-03-07 07:24:30|302.19|301.99|302.19|301.99|302.24|301.99|302.19|301.99|16
1646637880000|2022-03-07 07:24:40|302.14|301.94|301.99|301.79|302.14|301.94|301.99|301.79|19
1646637890000|2022-03-07 07:24:50|301.94|301.74|302.09|301.89|302.09|301.89|301.94|301.69|30
1646637900000|2022-03-07 07:25:00|302.14|301.94|302.19|302.04|302.19|302.04|302.14|301.94|7
1646637910000|2022-03-07 07:25:10|302.24|302.09|302.29|302.09|302.34|302.19|302.24|302.09|12
1646637920000|2022-03-07 07:25:20|302.24|302.04|302.19|301.99|302.24|302.04|302.19|301.99|9
1646637930000|2022-03-07 07:25:30|302.14|301.94|302.14|301.94|302.14|301.94|302.09|301.94|3
1646637940000|2022-03-07 07:25:40|302.19|301.99|302.19|301.99|302.24|301.99|302.19|301.94|8
1646637950000|2022-03-07 07:25:50|302.24|302.04|302.24|302.04|302.24|302.04|302.24|302.04|0
1646637960000|2022-03-07 07:26:00|302.29|302.14|302.34|302.14|302.34|302.19|302.29|302.14|7
1646637970000|2022-03-07 07:26:10|302.29|302.09|302.44|302.24|302.44|302.29|302.29|302.09|45
1646637980000|2022-03-07 07:26:20|||||||||1
1646637990000|2022-03-07 07:26:30|302.39|302.19|302.39|302.19|302.44|302.24|302.34|302.14|9
1646638010000|2022-03-07 07:26:50|302.44|302.24|302.44|302.24|302.44|302.24|302.44|302.24|4
1646638020000|2022-03-07 07:27:00||302.19||302.19||302.19||302.19|1
1646638030000|2022-03-07 07:27:10|302.39|302.14|302.39|302.14|302.39|302.14|302.39|302.14|0
1646638040000|2022-03-07 07:27:20|302.34|302.09|302.34|302.14|302.34|302.14|302.34|302.09|0
1646638060000|2022-03-07 07:27:40|302.29|302.09|302.29|302.09|302.29|302.14|302.29|302.09|4
1646638080000|2022-03-07 07:28:00||302.14||302.09||302.14||302.09|0
1646638090000|2022-03-07 07:28:10|302.24||302.29||302.29||302.24||2
1646638100000|2022-03-07 07:28:20|302.24||302.24||302.24||302.24||0
1646638110000|2022-03-07 07:28:30|302.29||302.24||302.29||302.24||1
1646638120000|2022-03-07 07:28:40|302.29|302.14|302.24|302.09|302.34|302.14|302.24|302.04|13
1646638130000|2022-03-07 07:28:50|302.29||302.29||302.29||302.29||3
1646638140000|2022-03-07 07:29:00|302.24||302.24||302.24||302.24||0
1646638160000|2022-03-07 07:29:20|302.29||302.24||302.29||302.24||4
1646638170000|2022-03-07 07:29:30||302.04||302.04||302.09||302.04|5
1646638200000|2022-03-07 07:30:00|302.29|302.09|302.34|302.19|302.39|302.19|302.29|302.04|12
1646638210000|2022-03-07 07:30:10||302.14||302.14||302.14||302.14|14
1646638220000|2022-03-07 07:30:20||302.19||302.14||302.19||302.14|1
1646638260000|2022-03-07 07:31:00|302.24|302.04|302.19|301.99|302.24|302.04|302.09|301.94|42
1646638270000|2022-03-07 07:31:10|||||||||4
1646638280000|2022-03-07 07:31:20|302.24|302.04|302.29|302.09|302.29|302.09|302.24|302.04|10
1646638290000|2022-03-07 07:31:30|302.24|302.14|302.29|302.04|302.29|302.14|302.24|302.04|2
1646638310000|2022-03-07 07:31:50|302.24|302.09|302.29|302.09|302.29|302.09|302.24|302.04|6
1646638320000|2022-03-07 07:32:00|302.24|302.04|302.29|302.09|302.29|302.09|302.24|302.04|3
1646638340000|2022-03-07 07:32:20||302.14||302.09||302.14||302.09|2
1646638350000|2022-03-07 07:32:30|302.24|302.04|302.19|301.94|302.24|302.04|302.19|301.94|2
1646638370000|2022-03-07 07:32:50||301.99||301.99||301.99||301.99|0
1646638390000|2022-03-07 07:33:10|302.14|302.04|302.14|301.94|302.14|302.04|302.14|301.94|4
1646638410000|2022-03-07 07:33:30|302.19|301.99|302.14|301.94|302.19|301.99|302.14|301.94|12
1646638420000|2022-03-07 07:33:40|302.09|301.89|302.09|301.89|302.09|301.89|302.09|301.89|1
1646638440000|2022-03-07 07:34:00||301.94||301.89||301.94||301.89|2
1646638470000|2022-03-07 07:34:30|302.04|301.84|302.04|301.84|302.04|301.84|301.99|301.84|13
1646638480000|2022-03-07 07:34:40|302.09|301.89|302.09|301.94|302.09|301.94|302.09|301.89|10
1646638490000|2022-03-07 07:34:50|302.14|301.99|302.19|301.99|302.19|301.99|302.14|301.99|2
1646638520000|2022-03-07 07:35:20||302.04||301.99||302.04||301.99|2
1646638530000|2022-03-07 07:35:30||301.94||301.94||301.94||301.94|2
1646638540000|2022-03-07 07:35:40|302.14|301.89|302.14|301.89|302.14|301.89|302.14|301.89|1
1646638550000|2022-03-07 07:35:50|302.09|301.94|302.14|301.89|302.14|301.94|302.09|301.89|1
1646638560000|2022-03-07 07:36:00|302.09||302.09||302.09||302.09||0
1646638580000|2022-03-07 07:36:20|302.14|301.94|302.19|301.94|302.19|301.99|302.14|301.94|7
1646638610000|2022-03-07 07:36:50|302.14||302.14||302.14||302.14||27
1646638620000|2022-03-07 07:37:00|302.09|301.89|302.09|301.89|302.09|301.89|302.09|301.89|3
1646638650000|2022-03-07 07:37:30|302.04||302.04||302.04||302.04||1
1646638660000|2022-03-07 07:37:40|302.09||302.09||302.09||302.09||1
1646638680000|2022-03-07 07:38:00|||||||||4
1646638730000|2022-03-07 07:38:50|302.04|301.94|301.99|301.79|302.04|301.94|301.99|301.79|23
1646638760000|2022-03-07 07:39:20|301.89|301.74|301.89|301.69|301.89|301.74|301.89|301.69|10
1646638770000|2022-03-07 07:39:30|301.84|301.64|301.84|301.64|301.84|301.64|301.79|301.64|16
1646638800000|2022-03-07 07:40:00||301.69||301.64||301.69||301.64|15
1646638810000|2022-03-07 07:40:10|301.79|301.59|301.79|301.59|301.79|301.64|301.79|301.59|16
1646638820000|2022-03-07 07:40:20||301.64||301.59||301.64||301.59|1
1646638840000|2022-03-07 07:40:40|301.74|301.54|301.79|301.64|301.79|301.64|301.74|301.54|16
1646638850000|2022-03-07 07:40:50|301.74|301.59|301.69|301.49|301.74|301.59|301.69|301.49|15
1646638860000|2022-03-07 07:41:00|301.64|301.54|301.69|301.54|301.74|301.54|301.64|301.44|33
1646638870000|2022-03-07 07:41:10|301.74|301.59|301.74|301.54|301.74|301.59|301.74|301.54|8
1646638880000|2022-03-07 07:41:20|301.69|301.49|301.69|301.54|301.74|301.59|301.69|301.49|9
1646638890000|2022-03-07 07:41:30|301.74|301.49|301.74|301.59|301.74|301.59|301.74|301.49|7
1646638900000|2022-03-07 07:41:40|301.79||301.79||301.79||301.74||16
1646638910000|2022-03-07 07:41:50|301.74|301.54|301.74|301.54|301.74|301.54|301.74|301.54|2
1646638950000|2022-03-07 07:42:30|301.69|301.49|301.64|301.49|301.69|301.49|301.64|301.49|6
1646638960000|2022-03-07 07:42:40|301.69|301.44|301.69|301.49|301.69|301.54|301.69|301.44|15
1646638970000|2022-03-07 07:42:50|301.64|301.44|301.54|301.39|301.64|301.44|301.54|301.34|14
1646638980000|2022-03-07 07:43:00|301.59|301.44|301.59|301.44|301.59|301.44|301.59|301.44|5
1646638990000|2022-03-07 07:43:10||301.39||301.39||301.44||301.39|15
1646639010000|2022-03-07 07:43:30|301.54|301.34|301.59|301.39|301.59|301.39|301.54|301.34|16
1646639050000|2022-03-07 07:44:10||301.44||301.44||301.44||301.44|13
1646639060000|2022-03-07 07:44:20|301.64|301.39|301.59|301.39|301.64|301.39|301.54|301.39|12
1646639070000|2022-03-07 07:44:30|301.54||301.54||301.59||301.54||3
1646639080000|2022-03-07 07:44:40|301.59|301.44|301.59|301.39|301.59|301.44|301.59|301.39|9
1646639090000|2022-03-07 07:44:50|301.54|301.34|301.54|301.39|301.54|301.39|301.54|301.34|7
1646639100000|2022-03-07 07:45:00|301.59|301.44|301.64|301.44|301.64|301.44|301.54|301.44|12
1646639110000|2022-03-07 07:45:10|301.59||301.59||301.59||301.59||5
1646639120000|2022-03-07 07:45:20|301.54|301.39|301.54|301.39|301.54|301.39|301.54|301.34|11
1646639130000|2022-03-07 07:45:30|301.59|301.44|301.59|301.44|301.59|301.44|301.59|301.44|10
1646639140000|2022-03-07 07:45:40|||||||||5
1646639150000|2022-03-07 07:45:50|301.64||301.59||301.64||301.59||17
1646639160000|2022-03-07 07:46:00||301.39||301.39||301.44||301.39|11
1646639170000|2022-03-07 07:46:10|301.64|301.44|301.59|301.44|301.64|301.44|301.59|301.39|30
1646639180000|2022-03-07 07:46:20|301.64|301.39|301.64|301.49|301.64|301.49|301.59|301.39|31
1646639190000|2022-03-07 07:46:30|301.59|301.44|301.64|301.44|301.64|301.44|301.59|301.44|2
1646639220000|2022-03-07 07:47:00|301.59|301.49|301.69|301.54|301.74|301.54|301.59|301.49|30
1646639230000|2022-03-07 07:47:10|301.74|301.59|301.79|301.59|301.79|301.59|301.74|301.59|3
1646639250000|2022-03-07 07:47:30||301.64||301.64||301.64||301.64|0
1646639260000|2022-03-07 07:47:40||301.59||301.59||301.59||301.59|6
1646639270000|2022-03-07 07:47:50|301.84|301.64|301.84|301.64|301.84|301.64|301.84|301.64|9
1646639280000|2022-03-07 07:48:00|301.89|301.69|301.89|301.69|301.89|301.69|301.89|301.69|3
1646639290000|2022-03-07 07:48:10|301.84|301.74|301.84|301.69|301.89|301.74|301.84|301.69|2
1646639300000|2022-03-07 07:48:20||301.64||301.64||301.64||301.64|4
1646639310000|2022-03-07 07:48:30|301.79|301.59|301.74|301.59|301.79|301.59|301.74|301.59|1
1646639320000|2022-03-07 07:48:40||301.54||301.54||301.54||301.54|3
1646639340000|2022-03-07 07:49:00||301.49||301.49||301.49||301.49|1
1646639360000|2022-03-07 07:49:20|301.64|301.44|301.59|301.44|301.64|301.44|301.59|301.44|8
1646639370000|2022-03-07 07:49:30|301.54|301.34|301.59|301.44|301.59|301.44|301.54|301.34|23
1646639380000|2022-03-07 07:49:40|301.64|301.39|301.54|301.34|301.64|301.39|301.54|301.34|17
1646639390000|2022-03-07 07:49:50|||||||||2
1646639410000|2022-03-07 07:50:10|301.49|301.29|301.39|301.24|301.49|301.29|301.39|301.24|28
1646639420000|2022-03-07 07:50:20|301.44||301.39||301.44||301.39||11
1646639430000|2022-03-07 07:50:30|301.44|301.19|301.44|301.29|301.44|301.29|301.39|301.19|7
1646639440000|2022-03-07 07:50:40||301.24||301.24||301.24||301.24|8
1646639450000|2022-03-07 07:50:50|||||||||1
1646639480000|2022-03-07 07:51:20|301.39|301.19|301.39|301.19|301.39|301.19|301.39|301.19|4
1646639490000|2022-03-07 07:51:30|301.34|301.24|301.29|301.14|301.34|301.24|301.29|301.09|15
1646639500000|2022-03-07 07:51:40|301.34|301.19|301.34|301.14|301.34|301.19|301.34|301.14|15
1646639510000|2022-03-07 07:51:50|301.29|301.09|301.24|301.09|301.29|301.09|301.24|301.04|14
1646639520000|2022-03-07 07:52:00|||||||||6
1646639530000|2022-03-07 07:52:10|301.29|301.14|301.34|301.14|301.34|301.14|301.29|301.14|6
1646639580000|2022-03-07 07:53:00|301.39|301.19|301.39|301.19|301.39|301.24|301.39|301.19|34
1646639590000|2022-03-07 07:53:10|301.44|301.24|301.44|301.24|301.44|301.24|301.44|301.24|4
1646639600000|2022-03-07 07:53:20|301.39|301.29|301.44|301.24|301.44|301.29|301.39|301.24|2
1646639610000|2022-03-07 07:53:30|301.39|301.29|301.34|301.19|301.39|301.29|301.34|301.19|6
1646639620000|2022-03-07 07:53:40|301.39||301.39||301.39||301.39||4
1646639630000|2022-03-07 07:53:50|301.34|301.14|301.34|301.14|301.34|301.14|301.34|301.14|1
1646639640000|2022-03-07 07:54:00|301.29|301.09|301.04|300.89|301.29|301.14|301.04|300.89|29
1646639650000|2022-03-07 07:54:10|301.09|300.94|301.24|301.04|301.24|301.09|301.09|300.94|24
1646639670000|2022-03-07 07:54:30|301.29|301.09|301.29|301.09|301.29|301.09|301.29|301.09|9
1646639680000|2022-03-07 07:54:40|301.34|301.14|301.34|301.14|301.34|301.14|301.34|301.14|3
1646639690000|2022-03-07 07:54:50|301.39|301.19|301.39|301.19|301.39|301.19|301.39|301.19|5
1646639710000|2022-03-07 07:55:10|301.34|301.24|301.34|301.14|301.34|301.24|301.34|301.14|8
1646639720000|2022-03-07 07:55:20|301.24|301.04|301.29|301.09|301.29|301.09|301.24|301.04|8
1646639730000|2022-03-07 07:55:30|301.24||301.29||301.29||301.24||3
1646639740000|2022-03-07 07:55:40||301.14||301.14||301.14||301.14|3
1646639750000|2022-03-07 07:55:50|301.34||301.39||301.39||301.34||7
1646639760000|2022-03-07 07:56:00||301.19||301.19||301.19||301.19|0
1646639770000|2022-03-07 07:56:10|301.34||301.39||301.39||301.34||1
1646639780000|2022-03-07 07:56:20|301.44|301.24|301.44|301.24|301.44|301.24|301.44|301.24|4
1646639800000|2022-03-07 07:56:40||301.29||301.24||301.29||301.24|7
1646639850000|2022-03-07 07:57:30|301.39|301.29|301.39|301.14|301.39|301.29|301.39|301.14|9
1646639860000|2022-03-07 07:57:40|301.34|301.09|301.29|301.09|301.34|301.09|301.29|301.09|0
1646639870000|2022-03-07 07:57:50||301.04||301.04||301.04||301.04|0
1646639890000|2022-03-07 07:58:10||301.14||301.04||301.14||301.04|6
1646639910000|2022-03-07 07:58:30|301.24|300.99|301.19|300.99|301.24|300.99|301.19|300.99|4
1646639920000|2022-03-07 07:58:40|301.14|301.04|301.19|300.99|301.19|301.04|301.14|300.99|15
1646639930000|2022-03-07 07:58:50|||||||||1
1646639940000|2022-03-07 07:59:00|301.14|300.94|301.14|300.94|301.14|300.99|301.14|300.94|8
1646639950000|2022-03-07 07:59:10|301.19|300.99|301.19|300.99|301.19|300.99|301.19|300.99|6
1646639960000|2022-03-07 07:59:20||300.94||300.94||300.94||300.94|0
1646639970000|2022-03-07 07:59:30|301.24|300.99|301.24|301.04|301.24|301.04|301.24|300.99|12
1646639980000|2022-03-07 07:59:40|301.19||301.24||301.24||301.19||1
1646639990000|2022-03-07 07:59:50|301.19|300.99|301.19|300.99|301.19|301.04|301.19|300.99|7
1646640000000|2022-03-07 08:00:00|301.24|301.04|301.64|301.44|301.64|301.44|301.24|301.04|30
1646640010000|2022-03-07 08:00:10|301.59|301.34|301.59|301.39|301.59|301.39|301.59|301.34|9
1646640020000|2022-03-07 08:00:20|301.54|301.44|301.64|301.44|301.64|301.44|301.54|301.39|7
1646640030000|2022-03-07 08:00:30|301.59|301.39|301.59|301.44|301.59|301.44|301.59|301.39|15
1646640040000|2022-03-07 08:00:40|301.64|301.34|301.74|301.54|301.74|301.54|301.64|301.34|27
1646640060000|2022-03-07 08:01:00|301.79|301.59|301.94|301.79|301.94|301.79|301.74|301.54|46
1646640070000|2022-03-07 08:01:10|301.99|301.84|302.09|301.89|302.09|301.89|301.99|301.84|13
1646640080000|2022-03-07 08:01:20|302.04|301.94|302.09|301.94|302.09|301.94|302.04|301.94|4
1646640090000|2022-03-07 08:01:30|302.14|301.99|302.24|302.04|302.24|302.04|302.14|301.94|20
1646640100000|2022-03-07 08:01:40|302.29|302.09|302.29|302.14|302.29|302.14|302.29|302.09|15
1646640110000|2022-03-07 08:01:50|302.34|302.19|302.39|302.19|302.39|302.24|302.34|302.14|17
1646640120000|2022-03-07 08:02:00|302.44|302.29|302.44|302.24|302.44|302.29|302.44|302.24|12
1646640130000|2022-03-07 08:02:10|302.39|302.29|302.49|302.34|302.49|302.34|302.39|302.29|11
1646640140000|2022-03-07 08:02:20||302.29||302.29||302.29||302.29|5
1646640150000|2022-03-07 08:02:30|302.39|302.19|302.24|302.04|302.39|302.19|302.24|302.04|16
1646640160000|2022-03-07 08:02:40|302.29|302.09|302.29|302.09|302.29|302.09|302.29|302.09|5
1646640180000|2022-03-07 08:03:00|302.34|302.14|302.29|302.09|302.34|302.14|302.29|302.09|9
1646640190000|2022-03-07 08:03:10|302.24|302.04|302.24|302.04|302.24|302.04|302.24|302.04|6
1646640200000|2022-03-07 08:03:20|302.19|301.99|302.14|301.99|302.19|301.99|302.14|301.99|1
1646640210000|2022-03-07 08:03:30|302.19|302.04|302.29|302.09|302.29|302.09|302.19|302.04|6
1646640230000|2022-03-07 08:03:50|302.24||302.24||302.24||302.24||7
1646640240000|2022-03-07 08:04:00|302.29||302.29||302.29||302.29||4
1646640260000|2022-03-07 08:04:20|302.24|302.04|302.14|301.99|302.24|302.04|302.14|301.99|7
1646640270000|2022-03-07 08:04:30|302.09|301.89|301.99|301.79|302.09|301.89|301.99|301.79|7
1646640280000|2022-03-07 08:04:40|301.94|301.74|302.04|301.84|302.04|301.84|301.94|301.74|7
1646640290000|2022-03-07 08:04:50|302.09|301.89|302.09|301.94|302.14|301.94|302.09|301.89|11
1646640300000|2022-03-07 08:05:00||301.89||301.89||301.89||301.89|4
1646640310000|2022-03-07 08:05:10|302.14|301.94|302.39|302.14|302.39|302.14|302.14|301.94|16
1646640320000|2022-03-07 08:05:20|302.34|302.09|302.29|302.09|302.34|302.09|302.29|302.09|8
1646640330000|2022-03-07 08:05:30|302.34|302.14|302.39|302.14|302.39|302.14|302.34|302.14|2
1646640340000|2022-03-07 08:05:40|302.29|302.19|302.29|302.09|302.29|302.19|302.29|302.09|6
1646640350000|2022-03-07 08:05:50|302.34|302.14|302.39|302.14|302.39|302.14|302.34|302.14|1
1646640360000|2022-03-07 08:06:00|302.44|302.19|302.44|302.19|302.49|302.29|302.44|302.19|8
1646640370000|2022-03-07 08:06:10|302.39||302.39||302.39||302.39||0
1646640380000|2022-03-07 08:06:20|302.34|302.09|302.34|302.09|302.34|302.09|302.34|302.09|2
1646640390000|2022-03-07 08:06:30|302.29|302.04|302.24|302.04|302.29|302.09|302.24|302.04|5
1646640400000|2022-03-07 08:06:40|302.19|301.99|302.24|301.99|302.24|302.04|302.14|301.94|5
1646640410000|2022-03-07 08:06:50|302.19|301.94|302.24|301.99|302.24|301.99|302.19|301.94|0
1646640420000|2022-03-07 08:07:00|302.19||302.19||302.19||302.19||0
1646640430000|2022-03-07 08:07:10|302.14|301.94|302.19|301.99|302.19|301.99|302.14|301.94|7
1646640440000|2022-03-07 08:07:20|302.24|302.04|302.24|302.04|302.24|302.04|302.24|302.04|2
1646640450000|2022-03-07 08:07:30|302.19|301.99|302.24|301.99|302.24|301.99|302.19|301.99|3
1646640460000|2022-03-07 08:07:40|302.19||302.19||302.19||302.19||0
1646640470000|2022-03-07 08:07:50|302.24|302.04|302.24|302.04|302.24|302.04|302.19|302.04|0
1646640480000|2022-03-07 08:08:00|302.29|302.09|302.29|302.14|302.29|302.14|302.29|302.09|5
1646640490000|2022-03-07 08:08:10|302.34|302.09|302.34|302.19|302.34|302.19|302.29|302.09|5
1646640500000|2022-03-07 08:08:20|302.39||302.44||302.44||302.39||13
1646640510000|2022-03-07 08:08:30|302.39|302.14|302.29|302.09|302.39|302.14|302.29|302.09|7
1646640520000|2022-03-07 08:08:40|302.34|302.14|302.29|302.14|302.34|302.14|302.29|302.14|0
1646640530000|2022-03-07 08:08:50|302.34|302.09|302.29|302.09|302.34|302.09|302.29|302.09|5
1646640540000|2022-03-07 08:09:00|302.24|302.04|302.29|302.04|302.29|302.04|302.24|302.04|1
1646640560000|2022-03-07 08:09:20||302.09||302.09||302.09||302.09|0
1646640570000|2022-03-07 08:09:30|302.24|301.99|302.19|301.94|302.24|301.99|302.19|301.94|3
1646640580000|2022-03-07 08:09:40|302.14||302.14||302.14||302.14||0
1646640600000|2022-03-07 08:10:00|302.19|301.99|302.29|302.09|302.29|302.14|302.19|301.99|22
1646640610000|2022-03-07 08:10:10|302.24|301.99|302.24|301.99|302.24|301.99|302.24|301.99|8
1646640630000|2022-03-07 08:10:30|302.29|302.04|302.29|302.09|302.29|302.09|302.29|302.04|4
1646640660000|2022-03-07 08:11:00|302.24|302.04|302.29|302.04|302.29|302.04|302.24|302.04|8
1646640670000|2022-03-07 08:11:10|302.19|301.99|302.19|301.99|302.19|301.99|302.19|301.99|6
1646640680000|2022-03-07 08:11:20||301.94||301.99||301.99||301.94|3
1646640690000|2022-03-07 08:11:30|302.14|302.04|302.19|302.04|302.19|302.04|302.14|302.04|3
1646640700000|2022-03-07 08:11:40|302.24|302.09|302.29|302.09|302.29|302.09|302.24|302.09|9
1646640710000|2022-03-07 08:11:50|302.24|302.04|302.24|302.09|302.24|302.09|302.24|302.04|6
1646640720000|2022-03-07 08:12:00|302.19|302.04|302.24|302.04|302.24|302.09|302.19|301.99|27
1646640730000|2022-03-07 08:12:10|302.29|302.09|302.29|302.04|302.29|302.09|302.29|302.04|15
1646640750000|2022-03-07 08:12:30|302.24|301.99|302.19|302.04|302.24|302.04|302.19|301.99|17
1646640760000|2022-03-07 08:12:40|302.14|301.99|302.14|301.94|302.14|301.99|302.14|301.94|10
1646640770000|2022-03-07 08:12:50|||||||||1
1646640780000|2022-03-07 08:13:00||301.89||301.94||301.94||301.89|2
1646640790000|2022-03-07 08:13:10|||||||||1
1646640800000|2022-03-07 08:13:20|302.09|301.89|302.04|301.89|302.09|301.94|302.04|301.89|12
1646640810000|2022-03-07 08:13:30||301.84||301.79||301.84||301.79|7
1646640820000|2022-03-07 08:13:40|301.99||301.99||301.99||301.94||5
1646640830000|2022-03-07 08:13:50|302.04|301.74|302.04|301.84|302.04|301.84|302.04|301.74|8
1646640840000|2022-03-07 08:14:00|301.99|301.79|301.99|301.79|301.99|301.79|301.99|301.79|6
1646640850000|2022-03-07 08:14:10|301.94||301.99||301.99||301.94||3
1646640860000|2022-03-07 08:14:20|301.94|301.74|301.94|301.74|301.94|301.74|301.94|301.74|4
1646640870000|2022-03-07 08:14:30|301.89|301.69|301.89|301.69|301.89|301.69|301.89|301.69|7
1646640880000|2022-03-07 08:14:40|301.94||301.94||301.94||301.94||11
1646640900000|2022-03-07 08:15:00|301.99|301.74|301.99|301.84|301.99|301.84|301.99|301.74|13
1646640910000|2022-03-07 08:15:10|302.04|301.89|302.14|301.94|302.14|301.94|302.04|301.89|7
1646640920000|2022-03-07 08:15:20|302.09|301.99|302.29|302.09|302.29|302.09|302.09|301.99|6
1646640930000|2022-03-07 08:15:30|302.34|302.04|302.19|302.04|302.34|302.04|302.19|302.04|5
1646640940000|2022-03-07 08:15:40|302.14|301.99|302.14|301.94|302.14|301.99|302.14|301.94|3
1646640950000|2022-03-07 08:15:50|302.19|301.99|302.24|301.99|302.24|301.99|302.19|301.99|4
1646640960000|2022-03-07 08:16:00|||||||||1
1646640970000|2022-03-07 08:16:10|302.19|301.94|302.09|301.84|302.19|301.94|302.09|301.84|5
1646640990000|2022-03-07 08:16:30|301.99|301.79|301.89|301.69|301.99|301.79|301.84|301.69|7
1646641000000|2022-03-07 08:16:40|301.84|301.64|301.94|301.69|301.94|301.74|301.84|301.64|13
1646641010000|2022-03-07 08:16:50|301.89|301.64|301.89|301.69|301.89|301.69|301.89|301.64|1
1646641030000|2022-03-07 08:17:10|301.84|301.59|301.84|301.59|301.84|301.59|301.84|301.59|3
1646641040000|2022-03-07 08:17:20|301.79|301.64|301.79|301.59|301.79|301.64|301.74|301.59|6
1646641050000|2022-03-07 08:17:30|301.74|301.54|301.74|301.54|301.74|301.54|301.74|301.54|8
1646641060000|2022-03-07 08:17:40|301.79||301.79||301.79||301.79||5
1646641090000|2022-03-07 08:18:10|301.84|301.59|301.89|301.74|301.94|301.74|301.84|301.59|14
1646641100000|2022-03-07 08:18:20|301.84|301.69|301.79|301.59|301.84|301.69|301.79|301.59|13
1646641110000|2022-03-07 08:18:30|301.74|301.54|301.69|301.49|301.74|301.54|301.69|301.49|3
1646641120000|2022-03-07 08:18:40|301.64|301.39|301.49|301.29|301.64|301.39|301.49|301.24|9
1646641130000|2022-03-07 08:18:50|301.44|301.24|301.49|301.29|301.49|301.29|301.44|301.24|5
1646641140000|2022-03-07 08:19:00|||||||||1
1646641160000|2022-03-07 08:19:20|301.44|301.24|301.44|301.24|301.49|301.24|301.44|301.24|12
1646641170000|2022-03-07 08:19:30|301.39|301.29|301.44|301.29|301.44|301.29|301.39|301.29|9
1646641180000|2022-03-07 08:19:40|301.49|301.39|301.59|301.39|301.59|301.39|301.49|301.39|11
1646641190000|2022-03-07 08:19:50|301.54|301.34|301.54|301.39|301.54|301.39|301.54|301.34|13
1646641200000|2022-03-07 08:20:00|301.64|301.44|301.64|301.44|301.74|301.49|301.54|301.39|27
1646641210000|2022-03-07 08:20:10|||||||||5
1646641220000|2022-03-07 08:20:20|301.59|301.39|301.59|301.39|301.59|301.39|301.59|301.39|5
1646641230000|2022-03-07 08:20:30|301.49|301.34|301.59|301.34|301.59|301.39|301.49|301.34|17
1646641240000|2022-03-07 08:20:40|301.49|301.39|301.59|301.34|301.59|301.39|301.49|301.34|19
1646641250000|2022-03-07 08:20:50|301.49|301.29|301.44|301.29|301.49|301.29|301.44|301.29|8
1646641260000|2022-03-07 08:21:00|301.49|301.24|301.39|301.19|301.49|301.24|301.39|301.19|15
1646641270000|2022-03-07 08:21:10|301.34|301.14|301.39|301.14|301.39|301.14|301.29|301.14|22
1646641280000|2022-03-07 08:21:20|301.44|301.19|301.34|301.19|301.44|301.19|301.34|301.19|12
1646641290000|2022-03-07 08:21:30|301.39|301.14|301.29|301.09|301.39|301.14|301.29|301.09|23
1646641300000|2022-03-07 08:21:40|301.24|301.04|301.24|301.09|301.24|301.09|301.19|301.04|31
1646641310000|2022-03-07 08:21:50|301.29|301.04|301.24|301.04|301.29|301.09|301.24|301.04|13
1646641320000|2022-03-07 08:22:00|301.29|301.09|301.24|301.04|301.29|301.09|301.24|301.04|10
1646641330000|2022-03-07 08:22:10|301.19|300.94|301.14|300.94|301.19|300.99|301.14|300.94|5
1646641340000|2022-03-07 08:22:20|301.09|300.99|301.14|300.99|301.14|300.99|301.09|300.94|11
1646641350000|2022-03-07 08:22:30|301.19|301.04|301.24|301.04|301.24|301.04|301.19|301.04|19
1646641360000|2022-03-07 08:22:40|301.19|300.99|301.14|300.94|301.24|300.99|301.09|300.94|25
1646641370000|2022-03-07 08:22:50|301.19|300.99|301.29|301.04|301.29|301.04|301.14|300.99|19
1646641380000|2022-03-07 08:23:00|301.24||301.19||301.24||301.19||0
1646641390000|2022-03-07 08:23:10|301.14|300.99|301.14|300.94|301.14|300.99|301.14|300.94|13
1646641400000|2022-03-07 08:23:20|301.19|300.99|301.19|301.04|301.19|301.04|301.19|300.99|14
1646641410000|2022-03-07 08:23:30||300.99||300.99||300.99||300.99|9
1646641420000|2022-03-07 08:23:40|301.14|301.04|301.14|300.99|301.19|301.04|301.14|300.94|12
1646641430000|2022-03-07 08:23:50|301.19|300.94|301.19|300.99|301.19|300.99|301.19|300.94|7
1646641440000|2022-03-07 08:24:00|301.14|300.94|301.24|300.99|301.24|300.99|301.14|300.94|10
1646641450000|2022-03-07 08:24:10|301.29|301.04|301.29|301.14|301.29|301.14|301.19|301.04|14
1646641460000|2022-03-07 08:24:20|301.34|301.19|301.44|301.24|301.49|301.24|301.34|301.19|10
1646641470000|2022-03-07 08:24:30|301.39|301.19|301.24|301.09|301.44|301.19|301.24|301.09|5
1646641480000|2022-03-07 08:24:40|301.19|301.04|301.24|301.04|301.24|301.04|301.19|300.99|7
1646641490000|2022-03-07 08:24:50|301.19|300.94|301.04|300.84|301.19|300.94|301.04|300.84|21
1646641500000|2022-03-07 08:25:00||300.89||300.84||300.89||300.84|33
1646641510000|2022-03-07 08:25:10|301.09|300.94|301.29|301.04|301.29|301.14|301.09|300.89|31
1646641520000|2022-03-07 08:25:20|301.19|301.09|301.19|300.94|301.29|301.09|301.19|300.94|5
1646641530000|2022-03-07 08:25:30|301.14|300.89|301.19|300.94|301.19|300.94|301.09|300.89|20
1646641540000|2022-03-07 08:25:40||300.99||300.99||300.99||300.99|0
1646641550000|2022-03-07 08:25:50|301.24|301.04|301.29|301.04|301.34|301.09|301.24|301.04|11
1646641560000|2022-03-07 08:26:00|301.24|300.99|301.09|300.89|301.24|300.99|301.09|300.89|3
1646641570000|2022-03-07 08:26:10|301.04|300.84|301.04|300.84|301.04|300.89|301.04|300.84|5
1646641580000|2022-03-07 08:26:20|300.99|300.79|300.94|300.74|300.99|300.79|300.94|300.74|17
1646641590000|2022-03-07 08:26:30|300.89|300.69|300.94|300.79|300.94|300.79|300.84|300.64|22
1646641600000|2022-03-07 08:26:40|300.99|300.74|300.84|300.64|300.99|300.74|300.84|300.64|21
1646641610000|2022-03-07 08:26:50|300.79|300.59|300.69|300.54|300.79|300.59|300.69|300.54|21
1646641620000|2022-03-07 08:27:00|300.64|300.49|300.54|300.34|300.64|300.49|300.54|300.34|25
1646641630000|2022-03-07 08:27:10|300.49|300.29|300.64|300.44|300.64|300.44|300.44|300.24|87
1646641640000|2022-03-07 08:27:20|300.54|300.39|300.64|300.39|300.64|300.49|300.54|300.39|22
1646641650000|2022-03-07 08:27:30|300.69|300.44|300.64|300.44|300.74|300.59|300.64|300.39|24
1646641660000|2022-03-07 08:27:40|300.59|300.34|300.64|300.44|300.64|300.49|300.59|300.34|9
1646641670000|2022-03-07 08:27:50|300.59|300.49|300.74|300.59|300.74|300.59|300.59|300.49|26
1646641680000|2022-03-07 08:28:00|300.84|300.64|300.89|300.69|300.89|300.69|300.84|300.59|23
1646641690000|2022-03-07 08:28:10|300.84|300.64|300.89|300.64|300.94|300.74|300.84|300.64|12
1646641700000|2022-03-07 08:28:20|300.84|300.59|300.84|300.59|300.84|300.59|300.79|300.59|1
1646641710000|2022-03-07 08:28:30|300.79|300.64|300.79|300.59|300.84|300.64|300.79|300.59|17
1646641720000|2022-03-07 08:28:40|300.74|300.49|300.84|300.64|300.84|300.64|300.74|300.49|21
1646641730000|2022-03-07 08:28:50|300.94|300.74|300.94|300.79|300.99|300.79|300.94|300.69|10
1646641740000|2022-03-07 08:29:00|300.84|300.74|300.89|300.64|300.94|300.74|300.84|300.64|7
1646641750000|2022-03-07 08:29:10|300.79|300.69|300.74|300.54|300.89|300.69|300.74|300.54|8
1646641760000|2022-03-07 08:29:20||300.59||300.54||300.59||300.54|6
1646641770000|2022-03-07 08:29:30|300.69|300.59|300.74|300.54|300.74|300.59|300.69|300.54|12
1646641780000|2022-03-07 08:29:40|300.69|300.49|300.69|300.49|300.69|300.49|300.69|300.44|11
1646641800000|2022-03-07 08:30:00|300.64|300.44|300.94|300.69|300.94|300.69|300.59|300.44|32
1646641810000|2022-03-07 08:30:10|300.84|300.64|300.94|300.69|300.94|300.69|300.84|300.64|5
1646641820000|2022-03-07 08:30:20|300.89|300.64|300.89|300.64|300.89|300.64|300.84|300.59|6
1646641830000|2022-03-07 08:30:30|300.84|300.59|300.64|300.49|300.84|300.59|300.64|300.44|22
1646641840000|2022-03-07 08:30:40|300.69|300.54|300.84|300.69|300.84|300.69|300.69|300.54|19
1646641850000|2022-03-07 08:30:50|300.89|300.64|300.94|300.69|300.94|300.74|300.89|300.64|17
1646641860000|2022-03-07 08:31:00|300.89|300.64|300.74|300.54|300.89|300.64|300.69|300.49|23
1646641870000|2022-03-07 08:31:10|300.64|300.49|300.59|300.39|300.64|300.49|300.59|300.34|15
1646641880000|2022-03-07 08:31:20|300.54|300.29|300.74|300.54|300.74|300.54|300.54|300.29|25
1646641890000|2022-03-07 08:31:30|300.64|300.49|300.64|300.44|300.64|300.49|300.59|300.44|8
1646641900000|2022-03-07 08:31:40|300.59|300.39|300.39|300.24|300.59|300.39|300.39|300.24|21
1646641910000|2022-03-07 08:31:50|300.34|300.19|300.39|300.14|300.39|300.24|300.34|300.14|22
1646641920000|2022-03-07 08:32:00||300.19||300.19||300.24||300.19|11
1646641930000|2022-03-07 08:32:10|300.34|300.14|300.39|300.19|300.39|300.19|300.34|300.14|11
1646641940000|2022-03-07 08:32:20|300.34|300.24|300.44|300.24|300.44|300.24|300.34|300.24|10
1646641950000|2022-03-07 08:32:30|300.49|300.29|300.34|300.19|300.49|300.29|300.34|300.19|19
1646641960000|2022-03-07 08:32:40|300.29|300.14|300.34|300.14|300.34|300.14|300.24|300.09|9
1646641970000|2022-03-07 08:32:50|300.39|300.19|300.39|300.19|300.39|300.19|300.34|300.19|8
1646641980000|2022-03-07 08:33:00|300.34|300.14|300.39|300.19|300.39|300.19|300.34|300.14|4
1646641990000|2022-03-07 08:33:10|300.34|300.14|300.29|300.14|300.34|300.19|300.29|300.14|3
1646642000000|2022-03-07 08:33:20|300.24|300.09|300.29|300.09|300.29|300.09|300.24|300.09|16
1646642010000|2022-03-07 08:33:30|300.34|300.14|300.59|300.39|300.59|300.39|300.29|300.14|55
1646642020000|2022-03-07 08:33:40|300.54|300.34|300.49|300.24|300.54|300.34|300.44|300.24|13
1646642030000|2022-03-07 08:33:50|300.44|300.19|300.39|300.19|300.44|300.19|300.34|300.14|20
1646642040000|2022-03-07 08:34:00|300.34|300.14|300.19|299.89|300.34|300.14|300.19|299.89|27
1646642050000|2022-03-07 08:34:10|300.14||300.14||300.14||300.14||3
1646642060000|2022-03-07 08:34:20|300.09|299.94|300.39|300.19|300.39|300.19|300.09|299.94|22
1646642080000|2022-03-07 08:34:40||300.14||300.14||300.14||300.14|4
1646642090000|2022-03-07 08:34:50|||||||||2
1646642100000|2022-03-07 08:35:00|300.34|300.19|300.39|300.19|300.39|300.19|300.34|300.19|6
1646642110000|2022-03-07 08:35:10|300.44|300.24|300.64|300.34|300.74|300.49|300.44|300.24|23
1646642120000|2022-03-07 08:35:20|300.59||300.59||300.59||300.59||0
1646642130000|2022-03-07 08:35:30|300.64|300.39|300.74|300.54|300.74|300.54|300.64|300.39|8
1646642140000|2022-03-07 08:35:40|300.84|300.59|300.69|300.44|300.89|300.64|300.69|300.44|6
1646642150000|2022-03-07 08:35:50|300.79|300.49|300.99|300.74|300.99|300.74|300.79|300.49|10
1646642160000|2022-03-07 08:36:00|300.89|300.64|300.74|300.59|300.89|300.64|300.69|300.54|10
1646642170000|2022-03-07 08:36:10|300.69|300.54|300.89|300.64|300.89|300.64|300.69|300.49|11
1646642180000|2022-03-07 08:36:20|300.84||300.89||300.89||300.84||1
1646642190000|2022-03-07 08:36:30|300.84|300.74|300.94|300.74|300.94|300.79|300.84|300.74|10
1646642200000|2022-03-07 08:36:40|300.89|300.79|300.99|300.79|301.04|300.84|300.89|300.74|21
1646642210000|2022-03-07 08:36:50|301.04|300.84|300.94|300.74|301.04|300.84|300.89|300.74|82
1646642220000|2022-03-07 08:37:00|300.89|300.69|300.79|300.59|300.89|300.74|300.74|300.54|9
1646642230000|2022-03-07 08:37:10|300.84|300.64|300.89|300.69|300.99|300.79|300.84|300.64|8
1646642240000|2022-03-07 08:37:20|300.84|300.74|300.84|300.59|300.84|300.74|300.84|300.59|4
1646642250000|2022-03-07 08:37:30|300.79|300.54|300.74|300.54|300.79|300.54|300.74|300.54|1
1646642260000|2022-03-07 08:37:40|300.79|300.59|300.99|300.79|300.99|300.79|300.79|300.54|17
1646642270000|2022-03-07 08:37:50|300.94|300.74|300.89|300.69|300.94|300.79|300.89|300.69|2
1646642280000|2022-03-07 08:38:00|300.84|300.74|300.89|300.69|300.89|300.74|300.84|300.69|2
1646642290000|2022-03-07 08:38:10|300.84||300.89||300.89||300.84||1
1646642300000|2022-03-07 08:38:20|300.84|300.64|300.89|300.64|300.89|300.64|300.79|300.59|10
1646642310000|2022-03-07 08:38:30|300.94|300.74|300.94|300.79|300.94|300.79|300.94|300.74|6
1646642320000|2022-03-07 08:38:40||300.74||300.74||300.74||300.69|2
1646642330000|2022-03-07 08:38:50|300.89|300.69|301.09|300.84|301.09|300.89|300.89|300.69|10
1646642340000|2022-03-07 08:39:00|301.04|300.79|300.94|300.74|301.04|300.79|300.94|300.74|6
1646642350000|2022-03-07 08:39:10|300.99|300.69|300.94|300.69|300.99|300.79|300.89|300.69|9
1646642360000|2022-03-07 08:39:20|300.99|300.74|301.04|300.84|301.04|300.84|300.99|300.74|9
1646642370000|2022-03-07 08:39:30|301.09|300.89|301.09|300.89|301.09|300.89|301.04|300.89|6
1646642380000|2022-03-07 08:39:40|301.04|300.84|300.84|300.59|301.04|300.84|300.84|300.59|15
1646642390000|2022-03-07 08:39:50|300.79|300.54|300.79|300.59|300.79|300.64|300.74|300.54|13
1646642400000|2022-03-07 08:40:00|300.84|300.64|300.79|300.54|300.84|300.64|300.79|300.54|7
1646642410000|2022-03-07 08:40:10|300.69|300.49|300.59|300.39|300.84|300.64|300.59|300.39|41
1646642420000|2022-03-07 08:40:20|300.64|300.44|300.64|300.49|300.84|300.59|300.64|300.39|22
1646642430000|2022-03-07 08:40:30|300.59|300.44|300.59|300.39|300.64|300.44|300.59|300.39|11
1646642440000|2022-03-07 08:40:40|300.64|300.44|300.64|300.39|300.64|300.44|300.59|300.39|6
1646642450000|2022-03-07 08:40:50|300.59|300.49|300.64|300.49|300.69|300.49|300.59|300.44|10
1646642460000|2022-03-07 08:41:00|300.69|300.54|300.79|300.59|300.79|300.64|300.69|300.54|12
1646642470000|2022-03-07 08:41:10|300.74|300.54|300.74|300.54|300.74|300.59|300.74|300.54|4
1646642480000|2022-03-07 08:41:20|300.64|300.49|300.59|300.39|300.64|300.49|300.59|300.39|4
1646642490000|2022-03-07 08:41:30|300.54|300.44|300.79|300.54|300.79|300.59|300.54|300.44|23
1646642500000|2022-03-07 08:41:40|300.74|300.59|300.74|300.54|300.74|300.64|300.74|300.54|8
1646642510000|2022-03-07 08:41:50|300.69|300.44|300.69|300.49|300.69|300.49|300.64|300.44|11
1646642520000|2022-03-07 08:42:00|300.64|300.44|300.69|300.44|300.69|300.44|300.64|300.44|9
1646642530000|2022-03-07 08:42:10|300.59|300.49|300.64|300.44|300.64|300.49|300.54|300.39|20
1646642540000|2022-03-07 08:42:20|300.59|300.54|300.79|300.54|300.79|300.54|300.59|300.54|20
1646642550000|2022-03-07 08:42:30|300.74|300.59|300.74|300.49|300.79|300.59|300.74|300.49|8
1646642560000|2022-03-07 08:42:40|300.69|300.44|300.69|300.49|300.69|300.49|300.64|300.44|14
1646642570000|2022-03-07 08:42:50|300.64|300.54|300.69|300.44|300.69|300.54|300.64|300.44|5
1646642580000|2022-03-07 08:43:00|300.64|300.49|300.64|300.44|300.69|300.49|300.64|300.44|4
1646642590000|2022-03-07 08:43:10|300.59||300.64||300.64||300.59||5
1646642600000|2022-03-07 08:43:20|300.74|300.49|300.69|300.54|300.79|300.59|300.69|300.49|20
1646642610000|2022-03-07 08:43:30|300.64|300.49|300.69|300.44|300.69|300.49|300.64|300.44|10
1646642620000|2022-03-07 08:43:40|300.64|300.49|300.69|300.49|300.69|300.49|300.64|300.44|9
1646642630000|2022-03-07 08:43:50|300.74|300.54|300.74|300.54|300.74|300.54|300.69|300.54|7
1646642640000|2022-03-07 08:44:00|300.79|300.59|300.79|300.59|300.79|300.59|300.79|300.59|4
1646642650000|2022-03-07 08:44:10|300.84|300.64|300.84|300.64|300.84|300.69|300.79|300.59|8
1646642660000|2022-03-07 08:44:20|300.79|300.59|300.64|300.44|300.79|300.59|300.64|300.39|17
1646642670000|2022-03-07 08:44:30|300.54|300.34|300.64|300.44|300.64|300.44|300.54|300.34|19
1646642680000|2022-03-07 08:44:40||300.49||300.44||300.49||300.44|1
1646642690000|2022-03-07 08:44:50||300.39||300.44||300.44||300.39|4
1646642700000|2022-03-07 08:45:00|300.69|300.49|300.64|300.44|300.69|300.49|300.64|300.44|4
1646642710000|2022-03-07 08:45:10|300.59|300.39|300.64|300.44|300.69|300.49|300.59|300.39|16
1646642720000|2022-03-07 08:45:20|300.59||300.59||300.59||300.59||2
1646642730000|2022-03-07 08:45:30|300.54|300.39|300.44|300.29|300.54|300.39|300.44|300.29|18
1646642740000|2022-03-07 08:45:40||300.24||300.24||300.24||300.24|6
1646642750000|2022-03-07 08:45:50|300.49||300.49||300.49||300.49||9
1646642760000|2022-03-07 08:46:00|300.44||300.44||300.44||300.44||0
1646642770000|2022-03-07 08:46:10|300.39|300.29|300.39|300.19|300.49|300.29|300.39|300.19|28
1646642780000|2022-03-07 08:46:20|300.44|300.24|300.44|300.24|300.44|300.24|300.39|300.24|24
1646642790000|2022-03-07 08:46:30|300.39|300.29|300.39|300.24|300.44|300.29|300.39|300.19|29
1646642800000|2022-03-07 08:46:40|300.34|300.19|300.34|300.09|300.39|300.19|300.34|300.09|21
1646642810000|2022-03-07 08:46:50|300.29|300.19|300.19|300.04|300.29|300.19|300.19|300.04|22
1646642820000|2022-03-07 08:47:00||299.99||299.99||300.04||299.99|14
1646642830000|2022-03-07 08:47:10|300.24|300.04|300.24|300.04|300.24|300.04|300.24|300.04|37
1646642840000|2022-03-07 08:47:20|300.29|300.09|300.54|300.29|300.59|300.34|300.29|300.09|31
1646642850000|2022-03-07 08:47:30|300.49|300.19|300.24|300.04|300.49|300.19|300.24|300.04|4
1646642860000|2022-03-07 08:47:40|300.19|299.99|300.34|300.09|300.34|300.09|300.19|299.99|19
1646642870000|2022-03-07 08:47:50|300.29|300.04|300.29|300.04|300.29|300.04|300.19|299.99|3
1646642880000|2022-03-07 08:48:00|300.19|299.99|300.19|300.04|300.19|300.09|300.19|299.99|11
1646642890000|2022-03-07 08:48:10|300.24|300.09|300.39|300.19|300.44|300.19|300.24|300.09|30
1646642900000|2022-03-07 08:48:20|300.44|300.24|300.44|300.19|300.44|300.24|300.44|300.19|31
1646642910000|2022-03-07 08:48:30|300.39|300.24|300.39|300.19|300.39|300.24|300.39|300.19|0
1646642930000|2022-03-07 08:48:50|300.34|300.24|300.39|300.19|300.39|300.24|300.34|300.19|6
1646642940000|2022-03-07 08:49:00|300.34|300.24|300.29|300.09|300.34|300.24|300.24|299.99|12
1646642950000|2022-03-07 08:49:10||300.14||300.14||300.14||300.14|4
1646642960000|2022-03-07 08:49:20|300.24|300.09|300.19|300.04|300.29|300.09|300.19|299.99|13
1646642970000|2022-03-07 08:49:30|300.14|299.99|300.14|299.94|300.14|299.99|300.04|299.89|24
1646642980000|2022-03-07 08:49:40|300.09|299.89|300.04|299.79|300.09|299.89|300.04|299.79|5
1646642990000|2022-03-07 08:49:50|299.94|299.84|299.99|299.79|300.04|299.84|299.94|299.79|9
1646643000000|2022-03-07 08:50:00|299.94||299.99||299.99||299.94||21
1646643010000|2022-03-07 08:50:10|299.94|299.84|299.99|299.79|300.04|299.84|299.94|299.79|18
1646643020000|2022-03-07 08:50:20|299.94|299.74|300.34|300.09|300.34|300.09|299.94|299.74|29
1646643030000|2022-03-07 08:50:30|300.39|300.14|300.44|300.19|300.49|300.29|300.29|300.14|47
1646643040000|2022-03-07 08:50:40|300.54|300.29|300.44|300.24|300.64|300.34|300.44|300.24|53
1646643050000|2022-03-07 08:50:50|300.39|300.14|300.19|299.99|300.39|300.14|300.19|299.99|14
1646643060000|2022-03-07 08:51:00|300.14|299.94|300.24|300.04|300.24|300.04|300.14|299.94|20
1646643070000|2022-03-07 08:51:10|300.14|299.99|300.19|299.99|300.19|299.99|300.14|299.94|14
1646643080000|2022-03-07 08:51:20|300.24|300.04|300.29|300.09|300.29|300.09|300.24|300.04|11
1646643090000|2022-03-07 08:51:30|300.24|300.04|300.24|300.04|300.24|300.09|300.14|299.99|21
1646643100000|2022-03-07 08:51:40|300.19|299.99|300.24|300.04|300.24|300.04|300.19|299.99|2
1646643110000|2022-03-07 08:51:50|300.19||300.24||300.24||300.19||2
1646643120000|2022-03-07 08:52:00|||||||||2
1646643130000|2022-03-07 08:52:10|300.34|300.09|300.74|300.49|300.74|300.49|300.34|300.09|47
1646643140000|2022-03-07 08:52:20|300.54|300.34|300.74|300.49|300.74|300.49|300.49|300.29|63
1646643150000|2022-03-07 08:52:30|300.79|300.54|300.69|300.54|300.79|300.59|300.64|300.39|29
1646643160000|2022-03-07 08:52:40|300.64|300.49|300.64|300.44|300.74|300.54|300.64|300.44|23
1646643170000|2022-03-07 08:52:50|300.59|300.34|300.49|300.29|300.59|300.34|300.49|300.24|3
1646643180000|2022-03-07 08:53:00|300.44|300.24|300.49|300.24|300.49|300.29|300.39|300.14|9
1646643190000|2022-03-07 08:53:10|300.44|300.29|300.44|300.24|300.49|300.29|300.44|300.24|14
1646643200000|2022-03-07 08:53:20|300.39|300.14|300.39|300.19|300.44|300.19|300.39|300.14|9
1646643210000|2022-03-07 08:53:30|300.34|300.14|300.29|300.04|300.34|300.19|300.19|299.99|31
1646643220000|2022-03-07 08:53:40|300.19|300.09|300.14|299.99|300.19|300.09|300.14|299.99|12
1646643230000|2022-03-07 08:53:50|300.19|299.94|300.09|299.89|300.19|299.94|300.09|299.89|23
1646643240000|2022-03-07 08:54:00|300.14|299.94|300.29|300.09|300.29|300.09|300.14|299.94|16
1646643250000|2022-03-07 08:54:10|300.34|300.14|300.34|300.14|300.34|300.19|300.34|300.14|2
1646643260000|2022-03-07 08:54:20|300.24|300.04|300.29|300.09|300.29|300.09|300.24|300.04|13
1646643270000|2022-03-07 08:54:30|300.34|300.14|300.44|300.24|300.44|300.29|300.34|300.14|11
1646643280000|2022-03-07 08:54:40|300.39|300.19|300.34|300.14|300.39|300.19|300.34|300.14|4
1646643290000|2022-03-07 08:54:50|300.29|300.24|300.39|300.19|300.44|300.24|300.29|300.19|17
1646643300000|2022-03-07 08:55:00|300.34|300.24|300.49|300.24|300.49|300.24|300.34|300.24|3
1646643310000|2022-03-07 08:55:10|300.39|300.29|300.49|300.24|300.49|300.34|300.39|300.19|12
1646643320000|2022-03-07 08:55:20|300.44|300.29|300.59|300.34|300.59|300.34|300.39|300.24|47
1646643330000|2022-03-07 08:55:30|300.54|300.39|300.59|300.39|300.59|300.39|300.54|300.39|2
1646643340000|2022-03-07 08:55:40|300.49|300.34|300.59|300.34|300.59|300.39|300.49|300.29|23
1646643350000|2022-03-07 08:55:50|300.54|300.29|300.44|300.24|300.54|300.34|300.39|300.24|16
1646643360000|2022-03-07 08:56:00|300.39|300.29|300.44|300.29|300.44|300.29|300.39|300.19|14
1646643370000|2022-03-07 08:56:10|300.54|300.34|300.54|300.29|300.64|300.49|300.54|300.29|27
1646643380000|2022-03-07 08:56:20|300.49|300.24|300.34|300.09|300.54|300.39|300.29|300.04|30
1646643390000|2022-03-07 08:56:30|300.29|300.04|300.34|300.14|300.34|300.14|300.29|300.04|9
1646643400000|2022-03-07 08:56:40|300.29|300.09|300.44|300.24|300.44|300.24|300.29|300.04|23
1646643410000|2022-03-07 08:56:50|300.39|300.29|300.59|300.39|300.59|300.39|300.39|300.29|9
1646643420000|2022-03-07 08:57:00|||||||||1
1646643430000|2022-03-07 08:57:10|300.64|300.44|300.74|300.49|300.74|300.49|300.64|300.44|5
1646643440000|2022-03-07 08:57:20|300.69|300.54|300.59|300.34|300.69|300.54|300.59|300.34|21
1646643450000|2022-03-07 08:57:30|300.54|300.39|300.54|300.34|300.64|300.44|300.49|300.34|18
1646643460000|2022-03-07 08:57:40|300.44|300.29|300.44|300.29|300.54|300.29|300.44|300.24|6
1646643470000|2022-03-07 08:57:50|300.49|300.39|300.59|300.39|300.59|300.39|300.49|300.39|12
1646643480000|2022-03-07 08:58:00|300.54|300.34|300.49|300.24|300.54|300.39|300.39|300.19|16
1646643490000|2022-03-07 08:58:10|300.54|300.29|300.59|300.39|300.59|300.39|300.49|300.29|10
1646643500000|2022-03-07 08:58:20|300.69|300.44|300.69|300.49|300.79|300.49|300.69|300.44|4
1646643510000|2022-03-07 08:58:30|300.59|300.39|300.74|300.54|300.74|300.54|300.54|300.39|32
1646643520000|2022-03-07 08:58:40|300.69|300.59|300.84|300.64|300.89|300.64|300.69|300.54|35
1646643530000|2022-03-07 08:58:50|300.79|300.54|300.89|300.64|300.89|300.64|300.69|300.49|9
1646643540000|2022-03-07 08:59:00|300.84|300.69|300.84|300.69|300.89|300.69|300.84|300.69|7
1646643550000|2022-03-07 08:59:10|300.79|300.64|300.79|300.64|300.79|300.64|300.79|300.64|14
1646643560000|2022-03-07 08:59:20|300.84|300.59|300.84|300.69|300.89|300.69|300.84|300.59|16
1646643570000|2022-03-07 08:59:30|300.79|300.64|300.74|300.54|300.79|300.64|300.74|300.49|21
1646643580000|2022-03-07 08:59:40|300.64|300.49|300.64|300.44|300.69|300.54|300.64|300.44|14
1646643590000|2022-03-07 08:59:50|300.59|300.49|300.69|300.44|300.69|300.49|300.49|300.29|49
1646643600000|2022-03-07 09:00:00|300.74|300.49|300.59|300.39|300.84|300.59|300.54|300.34|53
1646643610000|2022-03-07 09:00:10|300.54|300.34|300.74|300.49|300.74|300.49|300.49|300.29|42
1646643620000|2022-03-07 09:00:20|300.69|300.54|300.74|300.49|300.74|300.59|300.69|300.49|14
1646643630000|2022-03-07 09:00:30|300.79|300.59|300.89|300.69|300.89|300.69|300.79|300.49|39
1646643640000|2022-03-07 09:00:40|300.84|300.64|300.84|300.59|300.89|300.64|300.84|300.59|5
1646643650000|2022-03-07 09:00:50|300.74|300.54|300.69|300.49|300.74|300.54|300.64|300.49|6
1646643660000|2022-03-07 09:01:00|300.74|300.54|300.94|300.69|301.04|300.79|300.74|300.49|49
1646643670000|2022-03-07 09:01:10|300.89|300.64|300.94|300.79|300.94|300.79|300.84|300.64|4
1646643680000|2022-03-07 09:01:20|301.04|300.84|300.94|300.69|301.04|300.84|300.94|300.69|8
1646643690000|2022-03-07 09:01:30|300.89|300.64|300.89|300.64|300.89|300.69|300.89|300.64|1
1646643700000|2022-03-07 09:01:40|300.84|300.74|301.04|300.79|301.09|300.84|300.79|300.74|68
1646643710000|2022-03-07 09:01:50|300.99||300.99||300.99||300.99||1
1646643720000|2022-03-07 09:02:00|301.04|300.84|300.84|300.64|301.09|300.84|300.84|300.64|33
1646643730000|2022-03-07 09:02:10|300.79|300.69|300.79|300.64|300.79|300.69|300.79|300.64|2
1646643740000|2022-03-07 09:02:20|300.84|300.69|300.74|300.54|300.84|300.69|300.74|300.54|10
1646643750000|2022-03-07 09:02:30|300.79|300.59|300.79|300.59|300.84|300.59|300.79|300.59|4
1646643760000|2022-03-07 09:02:40|300.84|300.54|300.89|300.69|300.89|300.69|300.84|300.54|28
1646643770000|2022-03-07 09:02:50|300.94||300.94||300.94||300.94||3
1646643780000|2022-03-07 09:03:00|300.99|300.79|300.94|300.74|301.09|300.84|300.94|300.74|60
1646643790000|2022-03-07 09:03:10|300.99|300.79|300.89|300.69|301.04|300.89|300.89|300.69|31
1646643800000|2022-03-07 09:03:20|300.94|300.74|300.94|300.74|300.94|300.74|300.89|300.69|21
1646643810000|2022-03-07 09:03:30|300.89|300.69|300.84|300.59|300.94|300.69|300.74|300.54|43
1646643820000|2022-03-07 09:03:40|300.79|300.64|300.74|300.54|300.79|300.64|300.64|300.49|6
1646643830000|2022-03-07 09:03:50|300.84|300.59|300.79|300.59|300.84|300.64|300.64|300.49|28
1646643840000|2022-03-07 09:04:00|300.74|300.64|300.69|300.54|300.74|300.64|300.69|300.49|28
1646643850000|2022-03-07 09:04:10|300.74|300.49|300.74|300.49|300.74|300.49|300.74|300.49|9
1646643860000|2022-03-07 09:04:20|300.69|300.59|300.74|300.49|300.79|300.59|300.64|300.49|31
1646643870000|2022-03-07 09:04:30|300.69|300.54|300.89|300.64|300.89|300.64|300.69|300.54|24
1646643880000|2022-03-07 09:04:40|300.94|300.69|300.79|300.59|300.94|300.74|300.79|300.59|47
1646643890000|2022-03-07 09:04:50|300.89|300.69|300.89|300.69|301.09|300.89|300.89|300.69|102
1646643900000|2022-03-07 09:05:00|300.99|300.74|301.19|300.94|301.29|301.09|300.99|300.74|91
1646643910000|2022-03-07 09:05:10|301.24|300.99|301.34|301.19|301.34|301.19|301.19|300.99|34
1646643920000|2022-03-07 09:05:20|301.39|301.14|301.39|301.24|301.49|301.24|301.34|301.14|56
1646643930000|2022-03-07 09:05:30|301.34|301.19|301.34|301.14|301.34|301.24|301.34|301.14|25
1646643940000|2022-03-07 09:05:40|301.29|301.04|301.29|301.04|301.29|301.09|301.29|301.04|5
1646643950000|2022-03-07 09:05:50|301.24|300.99|301.19|300.94|301.24|300.99|301.19|300.94|7
1646643960000|2022-03-07 09:06:00|301.14|300.89|301.19|300.99|301.19|301.04|301.14|300.89|9
1646643970000|2022-03-07 09:06:10|301.14|301.04|301.19|301.04|301.19|301.04|301.14|301.04|11
1646643980000|2022-03-07 09:06:20|301.24|301.09|301.24|301.09|301.24|301.09|301.24|301.09|12
1646643990000|2022-03-07 09:06:30||301.04||301.09||301.09||301.04|2
1646644000000|2022-03-07 09:06:40|301.19|301.04|301.29|301.09|301.29|301.09|301.19|301.04|16
1646644010000|2022-03-07 09:06:50|301.34|301.14|301.34|301.14|301.34|301.14|301.34|301.14|7
1646644020000|2022-03-07 09:07:00|301.44|301.19|301.44|301.24|301.49|301.29|301.39|301.19|27
1646644030000|2022-03-07 09:07:10|301.39|301.19|301.34|301.19|301.39|301.19|301.34|301.19|2
1646644040000|2022-03-07 09:07:20|301.39|301.24|301.34|301.19|301.39|301.24|301.34|301.19|6
1646644050000|2022-03-07 09:07:30|301.29|301.09|301.29|301.09|301.34|301.14|301.29|301.09|10
1646644060000|2022-03-07 09:07:40|301.24|301.14|301.24|301.04|301.24|301.14|301.24|301.04|14
1646644070000|2022-03-07 09:07:50|301.19|300.99|301.24|301.04|301.24|301.04|301.19|300.99|13
1646644080000|2022-03-07 09:08:00|301.19|301.09|301.29|301.09|301.34|301.09|301.19|301.09|21
1646644090000|2022-03-07 09:08:10|301.34|301.14|301.34|301.14|301.34|301.14|301.34|301.14|1
1646644110000|2022-03-07 09:08:30|||||||||7
1646644120000|2022-03-07 09:08:40|301.39|301.19|301.49|301.29|301.49|301.29|301.39|301.19|10
1646644130000|2022-03-07 09:08:50|||||||||5
1646644140000|2022-03-07 09:09:00|||||||||3
1646644150000|2022-03-07 09:09:10|301.54|301.34|301.54|301.34|301.54|301.34|301.54|301.34|7
1646644160000|2022-03-07 09:09:20||301.39||301.39||301.39||301.34|5
1646644170000|2022-03-07 09:09:30|301.59|301.34|301.54|301.39|301.59|301.39|301.54|301.34|7
1646644180000|2022-03-07 09:09:40|301.59||301.64||301.64||301.59||11
1646644190000|2022-03-07 09:09:50|301.69|301.44|301.64|301.39|301.69|301.44|301.64|301.39|3
1646644200000|2022-03-07 09:10:00||301.49||301.44||301.49||301.39|3
1646644210000|2022-03-07 09:10:10|301.69|301.49|301.69|301.49|301.69|301.49|301.69|301.49|4
1646644220000|2022-03-07 09:10:20|301.64|301.44|301.64|301.44|301.69|301.44|301.64|301.44|2
1646644230000|2022-03-07 09:10:30||301.49||301.39||301.49||301.39|2
1646644240000|2022-03-07 09:10:40|301.59|301.44|301.64|301.49|301.64|301.49|301.59|301.44|0
1646644250000|2022-03-07 09:10:50||301.44||301.44||301.44||301.44|1
1646644260000|2022-03-07 09:11:00||301.49||301.49||301.49||301.49|6
1646644270000|2022-03-07 09:11:10||301.44||301.49||301.49||301.44|6
1646644280000|2022-03-07 09:11:20|301.59|301.44|301.59|301.44|301.64|301.44|301.59|301.44|14
1646644290000|2022-03-07 09:11:30|301.64|301.49|301.69|301.54|301.69|301.54|301.64|301.49|3
1646644300000|2022-03-07 09:11:40|301.74|301.49|301.74|301.54|301.74|301.54|301.74|301.49|12
1646644310000|2022-03-07 09:11:50|301.69|301.59|301.69|301.49|301.69|301.59|301.69|301.49|4
1646644320000|2022-03-07 09:12:00|301.59|301.44|301.59|301.44|301.59|301.44|301.59|301.39|10
1646644330000|2022-03-07 09:12:10|301.54|301.39|301.54|301.39|301.59|301.44|301.54|301.39|2
1646644340000|2022-03-07 09:12:20|301.49|301.34|301.54|301.34|301.54|301.39|301.49|301.34|2
1646644360000|2022-03-07 09:12:40|301.59|301.39|301.59|301.44|301.59|301.44|301.54|301.39|10
1646644370000|2022-03-07 09:12:50|301.74|301.49|301.64|301.39|301.74|301.54|301.59|301.39|7
1646644380000|2022-03-07 09:13:00|301.74|301.54|301.69|301.49|301.74|301.54|301.64|301.44|7
1646644390000|2022-03-07 09:13:10||301.54||301.54||301.54||301.54|0
1646644400000|2022-03-07 09:13:20|301.64|301.49|301.64|301.49|301.69|301.49|301.64|301.49|4
1646644410000|2022-03-07 09:13:30|301.69|301.54|301.69|301.49|301.69|301.54|301.69|301.49|1
1646644420000|2022-03-07 09:13:40|301.74|301.54|301.74|301.54|301.74|301.54|301.74|301.54|2
1646644430000|2022-03-07 09:13:50|301.69|301.49|301.74|301.49|301.74|301.49|301.69|301.49|1
1646644440000|2022-03-07 09:14:00|301.69|301.54|301.69|301.54|301.74|301.54|301.69|301.49|4
1646644450000|2022-03-07 09:14:10|301.74||301.69||301.74||301.69||2
1646644460000|2022-03-07 09:14:20|301.74||301.74||301.74||301.69||5
1646644470000|2022-03-07 09:14:30|301.69|301.59|301.79|301.49|301.79|301.59|301.64|301.44|5
1646644480000|2022-03-07 09:14:40||301.54||301.59||301.59||301.54|0
1646644490000|2022-03-07 09:14:50|301.74|301.64|301.79|301.59|301.79|301.64|301.74|301.59|4
1646644500000|2022-03-07 09:15:00|301.84|301.64|301.79|301.59|301.84|301.64|301.74|301.54|5
1646644510000|2022-03-07 09:15:10|301.84||301.84||301.84||301.84||0
1646644520000|2022-03-07 09:15:20|301.79|301.64|301.84|301.64|301.84|301.64|301.79|301.64|1
1646644530000|2022-03-07 09:15:30|301.79|301.69|301.69|301.54|301.79|301.69|301.69|301.54|10
1646644540000|2022-03-07 09:15:40|301.64|301.49|301.64|301.39|301.74|301.54|301.59|301.39|8
1646644550000|2022-03-07 09:15:50|301.69|301.44|301.69|301.44|301.69|301.54|301.69|301.44|1
1646644560000|2022-03-07 09:16:00|301.64|301.49|301.69|301.44|301.69|301.49|301.64|301.44|1
1646644570000|2022-03-07 09:16:10||301.49||301.49||301.54||301.49|1
1646644580000|2022-03-07 09:16:20|301.74|301.54|301.74|301.49|301.79|301.54|301.69|301.49|1
1646644590000|2022-03-07 09:16:30|301.69|301.54|301.69|301.49|301.74|301.59|301.69|301.49|2
1646644600000|2022-03-07 09:16:40||301.54||301.54||301.54||301.54|0
1646644610000|2022-03-07 09:16:50|301.74|301.59|301.74|301.59|301.74|301.59|301.74|301.59|2
1646644620000|2022-03-07 09:17:00|301.79|301.54|301.79|301.49|301.79|301.64|301.79|301.44|9
1646644630000|2022-03-07 09:17:10|301.74|301.59|301.79|301.59|301.79|301.59|301.74|301.59|0
1646644640000|2022-03-07 09:17:20|301.74|301.64|301.69|301.49|301.74|301.64|301.69|301.49|1
1646644650000|2022-03-07 09:17:30|301.74||301.74||301.74||301.74||1
1646644670000|2022-03-07 09:17:50|301.69|301.59|301.69|301.49|301.74|301.59|301.69|301.49|1
1646644680000|2022-03-07 09:18:00||301.44||301.44||301.54||301.44|1
1646644690000|2022-03-07 09:18:10|301.64|301.49|301.64|301.49|301.64|301.49|301.64|301.49|0
1646644700000|2022-03-07 09:18:20|301.69|301.44|301.64|301.49|301.69|301.49|301.64|301.44|4
1646644710000|2022-03-07 09:18:30|301.69|301.44|301.69|301.44|301.69|301.49|301.69|301.44|2
1646644720000|2022-03-07 09:18:40|301.64|301.49|301.64|301.49|301.64|301.49|301.64|301.49|0
1646644730000|2022-03-07 09:18:50|301.69|301.54|301.74|301.54|301.74|301.54|301.69|301.54|3
1646644740000|2022-03-07 09:19:00|301.79|301.59|301.79|301.59|301.79|301.59|301.74|301.59|0
1646644750000|2022-03-07 09:19:10||301.64||301.64||301.64||301.64|0
1646644760000|2022-03-07 09:19:20|301.74|301.59|301.74|301.59|301.74|301.59|301.74|301.54|2
1646644780000|2022-03-07 09:19:40|301.79|301.64|301.79|301.59|301.84|301.64|301.74|301.59|7
1646644790000|2022-03-07 09:19:50|301.84|301.54|301.74|301.54|301.84|301.59|301.69|301.49|7
1646644800000|2022-03-07 09:20:00|301.94|301.34|301.94|301.34|301.94|301.34|301.94|301.34|0
1646644810000|2022-03-07 09:20:10|302.04|301.44|302.04|301.44|302.04|301.44|302.04|301.44|0
1646644830000|2022-03-07 09:20:30|302.14|301.54|301.94|301.34|302.14|301.54|301.94|301.34|0
1646644840000|2022-03-07 09:20:40|302.04|301.44|302.04|301.44|302.14|301.54|302.04|301.44|0
1646644850000|2022-03-07 09:20:50|301.94|301.34|301.94|301.34|302.04|301.44|301.94|301.34|0
1646644860000|2022-03-07 09:21:00|302.04|301.44|301.94|301.34|302.04|301.44|301.94|301.34|0
1646644880000|2022-03-07 09:21:20|301.84|301.24|301.84|301.24|301.84|301.24|301.84|301.24|0
1646644900000|2022-03-07 09:21:40|301.74|301.14|301.84|301.24|301.84|301.24|301.74|301.14|0
1646644910000|2022-03-07 09:21:50|301.94|301.34|301.84|301.24|301.94|301.34|301.84|301.24|0
1646644920000|2022-03-07 09:22:00|301.94|301.34|302.04|301.44|302.04|301.44|301.94|301.34|0
1646644930000|2022-03-07 09:22:10|301.94|301.34|301.94|301.34|302.04|301.44|301.94|301.34|0
1646644940000|2022-03-07 09:22:20|302.04|301.44|302.04|301.44|302.04|301.44|301.94|301.34|0
1646644950000|2022-03-07 09:22:30|301.94|301.34|302.04|301.44|302.04|301.44|301.94|301.34|0
1646644960000|2022-03-07 09:22:40|302.14|301.54|302.04|301.44|302.14|301.54|302.04|301.44|0
1646644970000|2022-03-07 09:22:50|302.14|301.54|302.04|301.44|302.14|301.54|302.04|301.44|0
1646644980000|2022-03-07 09:23:00|302.14|301.54|302.14|301.54|302.14|301.54|302.04|301.44|0
1646645000000|2022-03-07 09:23:20|302.04|301.44|302.14|301.54|302.14|301.54|302.04|301.44|0
1646645010000|2022-03-07 09:23:30|302.04|301.44|302.04|301.44|302.14|301.54|302.04|301.44|0
1646645020000|2022-03-07 09:23:40|301.94|301.34|302.04|301.44|302.04|301.44|301.94|301.34|0
1646645030000|2022-03-07 09:23:50|301.94|301.34|301.94|301.34|301.94|301.34|301.94|301.34|0
1646645040000|2022-03-07 09:24:00|301.84|301.24|301.74|301.14|301.84|301.24|301.74|301.14|0
1646645050000|2022-03-07 09:24:10|301.84|301.24|301.74|301.14|301.84|301.24|301.74|301.14|0
1646645060000|2022-03-07 09:24:20|301.84|301.24|301.74|301.14|301.84|301.24|301.74|301.14|0
1646645080000|2022-03-07 09:24:40|301.64|301.04|301.74|301.14|301.74|301.14|301.64|301.04|0
1646645100000|2022-03-07 09:25:00|301.84|301.24|301.84|301.24|301.94|301.34|301.84|301.24|7
1646645120000|2022-03-07 09:25:20|301.74|301.14|301.84|301.24|301.84|301.24|301.74|301.14|0
1646645130000|2022-03-07 09:25:30|301.74|301.14|301.94|301.34|301.94|301.34|301.74|301.14|0
1646645140000|2022-03-07 09:25:40|301.84|301.24|301.74|301.14|301.84|301.24|301.64|301.04|0
1646645160000|2022-03-07 09:26:00|301.64|301.04|301.74|301.14|301.84|301.24|301.64|301.04|0
1646645190000|2022-03-07 09:26:30|301.84|301.24|301.84|301.24|301.84|301.24|301.84|301.24|0
1646645200000|2022-03-07 09:26:40|301.94|301.34|301.94|301.34|301.94|301.34|301.84|301.24|0
1646645210000|2022-03-07 09:26:50|302.04|301.44|302.04|301.44|302.04|301.44|302.04|301.44|0
1646645220000|2022-03-07 09:27:00|301.94|301.34|301.94|301.34|301.94|301.34|301.94|301.34|0
1646645230000|2022-03-07 09:27:10|302.04|301.44|301.94|301.34|302.04|301.44|301.94|301.34|0
1646645260000|2022-03-07 09:27:40|301.84|301.24|301.74|301.14|301.84|301.24|301.74|301.14|0
1646645280000|2022-03-07 09:28:00|301.84|301.24|301.74|301.14|301.84|301.24|301.74|301.14|0
1646645290000|2022-03-07 09:28:10|301.84|301.24|301.84|301.24|301.84|301.24|301.74|301.14|0
1646645300000|2022-03-07 09:28:20|301.94|301.34|301.94|301.34|301.94|301.34|301.94|301.34|0
1646645310000|2022-03-07 09:28:30|301.84|301.24|301.94|301.34|301.94|301.34|301.84|301.24|0
1646645340000|2022-03-07 09:29:00|302.04|301.44|302.04|301.44|302.04|301.44|302.04|301.44|0
1646645350000|2022-03-07 09:29:10|301.94|301.34|301.84|301.24|301.94|301.34|301.84|301.24|0
1646645360000|2022-03-07 09:29:20|301.94|301.34|301.84|301.24|301.94|301.34|301.84|301.24|0
1646645370000|2022-03-07 09:29:30|301.74|301.14|301.84|301.24|301.84|301.24|301.74|301.14|0
1646645380000|2022-03-07 09:29:40|301.74|301.14|301.74|301.14|301.84|301.24|301.74|301.14|0
1646645390000|2022-03-07 09:29:50|301.84|301.24|301.74|301.14|301.84|301.24|301.74|301.14|0
1646645400000|2022-03-07 09:30:00|301.84|301.24|301.84|301.24|301.84|301.24|301.74|301.14|0
1646645410000|2022-03-07 09:30:10|301.94|301.34|301.84|301.24|301.94|301.34|301.84|301.24|0
1646645420000|2022-03-07 09:30:20|301.74|301.14|301.74|301.14|301.84|301.24|301.74|301.14|0
1646645430000|2022-03-07 09:30:30|301.84|301.24|301.64|301.04|301.84|301.24|301.64|301.04|0
1646645440000|2022-03-07 09:30:40|301.54|300.94|301.54|300.94|301.64|301.04|301.54|300.94|0
1646645450000|2022-03-07 09:30:50|301.64|301.04|301.64|301.04|301.64|301.04|301.54|300.94|0
1646645460000|2022-03-07 09:31:00|301.54|300.94|301.54|300.94|301.64|301.04|301.54|300.94|0
1646645480000|2022-03-07 09:31:20|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646645490000|2022-03-07 09:31:30|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645500000|2022-03-07 09:31:40|301.44|300.84|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645510000|2022-03-07 09:31:50|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646645520000|2022-03-07 09:32:00|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1646645570000|2022-03-07 09:32:50|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1646645610000|2022-03-07 09:33:30|301.44|300.84|301.44|300.84|301.54|300.94|301.44|300.84|0
1646645620000|2022-03-07 09:33:40|301.54|300.94|301.44|300.84|301.54|300.94|301.44|300.84|0
1646645630000|2022-03-07 09:33:50|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1646645640000|2022-03-07 09:34:00|301.34|300.74|301.34|300.74|301.34|300.74|301.34|300.74|0
1646645670000|2022-03-07 09:34:30|301.44|300.84|301.44|300.84|301.44|300.84|301.34|300.74|0
1646645680000|2022-03-07 09:34:40|301.34|300.74|301.34|300.74|301.34|300.74|301.34|300.74|0
1646645690000|2022-03-07 09:34:50|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646645700000|2022-03-07 09:35:00|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645720000|2022-03-07 09:35:20|301.44|300.84|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645750000|2022-03-07 09:35:50|301.44|300.84|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645760000|2022-03-07 09:36:00|301.44|300.84|301.44|300.84|301.44|300.84|301.34|300.74|0
1646645770000|2022-03-07 09:36:10|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645780000|2022-03-07 09:36:20|301.44|300.84|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645790000|2022-03-07 09:36:30|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646645820000|2022-03-07 09:37:00|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645830000|2022-03-07 09:37:10|301.44|300.84|301.44|300.84|301.44|300.84|301.34|300.74|0
1646645840000|2022-03-07 09:37:20|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645850000|2022-03-07 09:37:30|301.44|300.84|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645860000|2022-03-07 09:37:40|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646645870000|2022-03-07 09:37:50|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645880000|2022-03-07 09:38:00|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646645890000|2022-03-07 09:38:10|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1646645940000|2022-03-07 09:39:00|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1646645950000|2022-03-07 09:39:10|301.24|300.64|301.14|300.54|301.24|300.64|301.14|300.54|0
1646645960000|2022-03-07 09:39:20|301.24|300.64|301.14|300.54|301.24|300.64|301.14|300.54|0
1646645970000|2022-03-07 09:39:30|301.24|300.64|301.24|300.64|301.24|300.64|301.14|300.54|0
1646645990000|2022-03-07 09:39:50|301.14|300.54|301.24|300.64|301.24|300.64|301.14|300.54|0
1646646000000|2022-03-07 09:40:00|301.14|300.54|301.14|300.54|301.24|300.64|301.14|300.54|0
1646646020000|2022-03-07 09:40:20|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1646646030000|2022-03-07 09:40:30|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1646646040000|2022-03-07 09:40:40|301.14|300.54|301.04|300.44|301.14|300.54|301.04|300.44|0
1646646060000|2022-03-07 09:41:00|300.94|300.34|300.94|300.34|301.04|300.44|300.94|300.34|0
1646646070000|2022-03-07 09:41:10|301.04|300.44|301.04|300.44|301.04|300.44|300.94|300.34|0
1646646080000|2022-03-07 09:41:20|300.94|300.34|301.04|300.44|301.04|300.44|300.94|300.34|0
1646646090000|2022-03-07 09:41:30|300.94|300.34|301.04|300.44|301.04|300.44|300.94|300.34|0
1646646100000|2022-03-07 09:41:40|301.14|300.54|301.04|300.44|301.14|300.54|301.04|300.44|0
1646646110000|2022-03-07 09:41:50|301.14|300.54|301.14|300.54|301.14|300.54|301.14|300.54|0
1646646150000|2022-03-07 09:42:30|301.24|300.64|301.24|300.64|301.24|300.64|301.24|300.64|0
1646646160000|2022-03-07 09:42:40|301.34|300.74|301.24|300.64|301.34|300.74|301.24|300.64|0
1646646170000|2022-03-07 09:42:50|301.34|300.74|301.34|300.74|301.34|300.74|301.34|300.74|0
1646646200000|2022-03-07 09:43:20|301.44|300.84|301.34|300.74|301.44|300.84|301.34|300.74|0
1646646210000|2022-03-07 09:43:30|301.44|300.84|301.44|300.84|301.44|300.84|301.44|300.84|0
1646646220000|2022-03-07 09:43:40|301.54|300.94|301.54|300.94|301.54|300.94|301.44|300.84|0
1646646240000|2022-03-07 09:44:00|301.64|301.04|301.64|301.04|301.64|301.04|301.64|301.04|0
1646646250000|2022-03-07 09:44:10|301.54|300.94|301.54|300.94|301.64|301.04|301.54|300.94|0
1646646290000|2022-03-07 09:44:50|301.44|300.84|301.44|300.84|301.44|300.84|301.34|300.74|0
1646646300000|2022-03-07 09:45:00|301.34|300.74|301.34|300.74|301.34|300.74|301.34|300.74|0
1646646320000|2022-03-07 09:45:20|301.24|300.64|301.24|300.64|301.24|300.64|301.14|300.54|0
1646646330000|2022-03-07 09:45:30|301.14|300.54|301.24|300.64|301.24|300.64|301.14|300.54|0
1646646340000|2022-03-07 09:45:40|301.14|300.54|301.14|300.54|301.24|300.64|301.14|300.54|0
1646646360000|2022-03-07 09:46:00|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1646646370000|2022-03-07 09:46:10|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1646646380000|2022-03-07 09:46:20|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1646646410000|2022-03-07 09:46:50|300.94|300.34|300.94|300.34|300.94|300.34|300.94|300.34|0
1646646430000|2022-03-07 09:47:10|301.04|300.44|300.94|300.34|301.04|300.44|300.94|300.34|0
1646646440000|2022-03-07 09:47:20|301.04|300.44|300.94|300.34|301.04|300.44|300.94|300.34|0
1646646450000|2022-03-07 09:47:30|301.04|300.44|301.04|300.44|301.04|300.44|301.04|300.44|0
1646646460000|2022-03-07 09:47:40|300.94|300.34|300.94|300.34|301.04|300.44|300.94|300.34|0
1646646480000|2022-03-07 09:48:00|300.84|300.24|300.84|300.24|300.94|300.34|300.84|300.24|0
1646646490000|2022-03-07 09:48:10|300.94|300.34|300.94|300.34|300.94|300.34|300.84|300.24|0
1646646500000|2022-03-07 09:48:20|300.84|300.24|300.94|300.34|300.94|300.34|300.84|300.24|0
1646646510000|2022-03-07 09:48:30|300.84|300.24|300.84|300.24|300.94|300.34|300.84|300.24|0
1646646520000|2022-03-07 09:48:40|300.94|300.34|300.94|300.34|300.94|300.34|300.94|300.34|0
1646646530000|2022-03-07 09:48:50|301.04|300.44|301.04|300.44|301.04|300.44|300.94|300.34|0
1646646540000|2022-03-07 09:49:00|301.14|300.54|301.04|300.44|301.14|300.54|301.04|300.44|0
1646646550000|2022-03-07 09:49:10|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1646646560000|2022-03-07 09:49:20|301.04|300.44|301.04|300.44|301.04|300.44|301.04|300.44|0
1646646570000|2022-03-07 09:49:30|301.14|300.54|300.94|300.34|301.14|300.54|300.94|300.34|0
1646646580000|2022-03-07 09:49:40|301.04|300.44|301.04|300.44|301.04|300.44|300.94|300.34|0
1646646600000|2022-03-07 09:50:00|301.14|300.84|300.84|300.49|301.14|300.84|300.64|300.44|32
1646646610000|2022-03-07 09:50:10|300.79|300.44|300.69|300.49|300.79|300.49|300.69|300.44|3
1646646620000|2022-03-07 09:50:20||300.44||300.49||300.54||300.44|4
1646646630000|2022-03-07 09:50:30|300.79|300.54|300.79|300.64|300.79|300.64|300.79|300.54|7
1646646640000|2022-03-07 09:50:40|300.89|300.69|301.04|300.79|301.14|300.79|300.89|300.69|20
1646646650000|2022-03-07 09:50:50|301.19|300.94|300.94|300.69|301.19|300.94|300.94|300.69|12
1646646660000|2022-03-07 09:51:00||300.74||300.74||300.74||300.74|1
1646646670000|2022-03-07 09:51:10|300.99||300.99||300.99||300.99||1
1646646680000|2022-03-07 09:51:20|301.19|300.89|301.14|300.89|301.19|300.99|301.14|300.89|9
1646646690000|2022-03-07 09:51:30|301.19|300.94|301.14|300.94|301.19|300.94|301.14|300.94|0
1646646700000|2022-03-07 09:51:40|301.19|300.99|301.04|300.79|301.19|300.99|301.04|300.79|12
1646646710000|2022-03-07 09:51:50|300.94|300.74|300.94|300.64|300.94|300.74|300.94|300.64|1
1646646720000|2022-03-07 09:52:00|300.89||300.89||300.89||300.89||0
1646646730000|2022-03-07 09:52:10|300.94|300.74|300.84|300.69|300.94|300.74|300.84|300.69|9
1646646740000|2022-03-07 09:52:20||300.59||300.59||300.59||300.59|3
1646646750000|2022-03-07 09:52:30|300.89|300.64|300.84|300.64|300.89|300.64|300.84|300.64|20
1646646760000|2022-03-07 09:52:40|300.99|300.69|300.94|300.64|300.99|300.69|300.84|300.64|37
1646646780000|2022-03-07 09:53:00||300.69||300.64||300.69||300.64|0
1646646800000|2022-03-07 09:53:20|300.89|300.69|300.89|300.74|300.89|300.74|300.89|300.64|1
1646646810000|2022-03-07 09:53:30||300.69||300.69||300.69||300.69|0
1646646820000|2022-03-07 09:53:40|300.94|300.74|300.99|300.84|300.99|300.84|300.94|300.74|2
1646646830000|2022-03-07 09:53:50|||||||||1
1646646840000|2022-03-07 09:54:00|301.04|300.79|300.99|300.74|301.04|300.79|300.94|300.74|3
1646646850000|2022-03-07 09:54:10||300.79||300.79||300.84||300.79|0
1646646860000|2022-03-07 09:54:20|301.09|300.84|301.09|300.84|301.09|300.84|301.09|300.84|5
1646646870000|2022-03-07 09:54:30|301.19|300.99|301.19|301.04|301.24|301.04|301.14|300.99|12
1646646880000|2022-03-07 09:54:40|301.14|300.99|301.14|300.99|301.14|300.99|301.14|300.99|6
1646646890000|2022-03-07 09:54:50|301.09|300.89|301.14|300.89|301.14|300.89|301.09|300.89|7
1646646900000|2022-03-07 09:55:00|301.09|300.84|301.09|300.84|301.09|300.84|301.09|300.84|1
1646646910000|2022-03-07 09:55:10|301.04|300.79|301.04|300.79|301.04|300.79|301.04|300.79|0
1646646920000|2022-03-07 09:55:20|301.14|300.84|301.04|300.89|301.14|300.89|301.04|300.84|36
1646646930000|2022-03-07 09:55:30||300.84||300.84||300.84||300.84|2
1646646940000|2022-03-07 09:55:40||300.79||300.79||300.79||300.79|0
1646646950000|2022-03-07 09:55:50||300.84||300.84||300.84||300.84|0
1646646960000|2022-03-07 09:56:00|301.09|300.89|301.19|300.99|301.19|300.99|301.09|300.89|13
1646646970000|2022-03-07 09:56:10||300.94||300.94||300.94||300.94|0
1646646990000|2022-03-07 09:56:30|301.24||301.24||301.29||301.24||0
1646647000000|2022-03-07 09:56:40|301.29|300.99|301.29|300.99|301.29|300.99|301.29|300.99|0
1646647050000|2022-03-07 09:57:30|301.34|301.04|301.34|301.14|301.34|301.14|301.34|301.04|0
1646647060000|2022-03-07 09:57:40|301.39|301.04|301.39|301.09|301.39|301.09|301.39|301.04|4
1646647070000|2022-03-07 09:57:50|301.44||301.44||301.44||301.44||0
1646647120000|2022-03-07 09:58:40|301.39||301.39||301.39||301.39||0
1646647130000|2022-03-07 09:58:50|301.29||301.29||301.29||301.29||0
1646647140000|2022-03-07 09:59:00||301.04||301.04||301.04||301.04|3
1646647150000|2022-03-07 09:59:10|301.24|300.99|301.24|300.99|301.24|300.99|301.24|300.99|2
1646647160000|2022-03-07 09:59:20|301.29|301.04|301.29|301.04|301.29|301.04|301.29|301.04|0
1646647170000|2022-03-07 09:59:30||301.09||301.09||301.09||301.09|3
1646647180000|2022-03-07 09:59:40|301.39||301.29||301.39||301.29||6
1646647200000|2022-03-07 10:00:00|301.39||301.29||301.39||301.29||4
1646647210000|2022-03-07 10:00:10|301.39|301.19|301.29|301.09|301.39|301.19|301.29|301.09|11
1646647220000|2022-03-07 10:00:20|||||||||2
1646647270000|2022-03-07 10:01:10|||||||||7
1646647280000|2022-03-07 10:01:20|301.39||301.29||301.39||301.29||6
1646647290000|2022-03-07 10:01:30|301.39||301.29||301.39||301.29||1
1646647340000|2022-03-07 10:02:20|301.24|300.99|301.24|301.09|301.24|301.09|301.24|300.99|6
1646647350000|2022-03-07 10:02:30||300.99||301.04||301.04||300.99|11
1646647380000|2022-03-07 10:03:00|301.19|300.99|301.19|300.94|301.19|301.04|301.19|300.94|6
1646647400000|2022-03-07 10:03:20||300.99||300.99||300.99||300.99|0
1646647420000|2022-03-07 10:03:40||300.94||300.94||300.94||300.94|11
1646647440000|2022-03-07 10:04:00|301.24||301.24||301.24||301.24||0
1646647580000|2022-03-07 10:06:20|301.19|300.84|301.19|300.84|301.19|300.84|301.19|300.84|2
1646647600000|2022-03-07 10:06:40||300.89||300.89||300.89||300.89|0
1646647610000|2022-03-07 10:06:50|301.24||301.24||301.24||301.24||4
1646647640000|2022-03-07 10:07:20|301.19||301.19||301.19||301.19||0
1646647690000|2022-03-07 10:08:10|301.24||301.24||301.24||301.24||0
1646647740000|2022-03-07 10:09:00|301.29|300.94|301.29|300.94|301.29|300.94|301.29|300.94|0
1646647770000|2022-03-07 10:09:30||301.04||301.04||301.04||301.04|0
1646647800000|2022-03-07 10:10:00|301.24||301.29||301.29||301.24||0
1646647810000|2022-03-07 10:10:10|||||||||1
1646647820000|2022-03-07 10:10:20|301.24||301.24||301.24||301.24||0
1646647840000|2022-03-07 10:10:40|301.29||301.29||301.29||301.29||0
1646647910000|2022-03-07 10:11:50|301.34|301.09|301.34|301.09|301.34|301.09|301.34|301.09|6
1646647940000|2022-03-07 10:12:20||301.14||301.14||301.14||301.14|0
1646647950000|2022-03-07 10:12:30|301.44||301.49||301.49||301.44||1
1646647970000|2022-03-07 10:12:50|301.44||301.44||301.44||301.44||0
1646647990000|2022-03-07 10:13:10||301.19||301.19||301.19||301.19|0
1646648010000|2022-03-07 10:13:30|301.54|301.24|301.59|301.29|301.64|301.29|301.54|301.24|8
1646648020000|2022-03-07 10:13:40||301.34||301.34||301.34||301.34|0
1646648030000|2022-03-07 10:13:50|301.64||301.64||301.64||301.64||3
1646648040000|2022-03-07 10:14:00|301.59||301.59||301.59||301.59||0
1646648080000|2022-03-07 10:14:40|301.64|301.39|301.64|301.44|301.64|301.44|301.64|301.39|10
1646648110000|2022-03-07 10:15:10|301.59|301.39|301.59|301.39|301.59|301.39|301.59|301.39|9
1646648140000|2022-03-07 10:15:40|301.54||301.54||301.54||301.54||0
1646648150000|2022-03-07 10:15:50||301.34||301.24||301.34||301.24|3
1646648210000|2022-03-07 10:16:50|301.49||301.49||301.49||301.49||0
1646648220000|2022-03-07 10:17:00|301.54|301.29|301.54|301.29|301.54|301.29|301.54|301.29|0
1646648240000|2022-03-07 10:17:20|301.49|301.24|301.49|301.24|301.49|301.24|301.49|301.24|7
1646648300000|2022-03-07 10:18:20||301.29||301.29||301.29||301.29|0
1646648310000|2022-03-07 10:18:30|301.54|301.34|301.54|301.34|301.54|301.34|301.54|301.34|1
1646648320000|2022-03-07 10:18:40|301.59||301.54||301.59||301.54||4
1646648340000|2022-03-07 10:19:00|301.59|301.29|301.59|301.39|301.59|301.39|301.59|301.29|8
1646648390000|2022-03-07 10:19:50||301.34||301.34||301.34||301.34|1
1646648510000|2022-03-07 10:21:50|301.64||301.64||301.64||301.64||2
1646648540000|2022-03-07 10:22:20|301.59||301.59||301.59||301.59||0
1646648590000|2022-03-07 10:23:10|301.64|301.39|301.69|301.49|301.74|301.49|301.64|301.39|12
1646648600000|2022-03-07 10:23:20||301.39||301.39||301.39||301.39|2
1646648640000|2022-03-07 10:24:00|301.64||301.64||301.64||301.64||0
1646648680000|2022-03-07 10:24:40|301.59||301.59||301.59||301.59||0
1646648690000|2022-03-07 10:24:50||301.34||301.34||301.34||301.34|3
1646648790000|2022-03-07 10:26:30||301.29||301.34||301.34||301.29|12
1646648810000|2022-03-07 10:26:50|||||||||4
1646648870000|2022-03-07 10:27:50||301.24||301.24||301.24||301.24|5
1646648880000|2022-03-07 10:28:00|301.54|301.19|301.44|301.24|301.54|301.24|301.44|301.19|15
1646648890000|2022-03-07 10:28:10|||||||||14
1646648900000|2022-03-07 10:28:20|||||||||1
1646648910000|2022-03-07 10:28:30|||||||||7
1646648960000|2022-03-07 10:29:20||301.19||301.24||301.24||301.19|13
1646648970000|2022-03-07 10:29:30||301.19||301.04||301.19||301.04|10
1646649020000|2022-03-07 10:30:20|301.39|300.99|301.39|300.99|301.39|300.99|301.39|300.99|0
1646649030000|2022-03-07 10:30:30||300.94||300.94||300.94||300.94|0
1646649040000|2022-03-07 10:30:40||301.09||301.09||301.09||301.09|0
1646649050000|2022-03-07 10:30:50||301.04||300.99||301.04||300.99|2
1646649060000|2022-03-07 10:31:00||300.94||300.94||300.94||300.94|0
1646649290000|2022-03-07 10:34:50|301.34||301.34||301.34||301.34||0
1646649450000|2022-03-07 10:37:30||300.99||300.99||300.99||300.99|0
1646649520000|2022-03-07 10:38:40|301.29||301.29||301.29||301.29||0
1646649570000|2022-03-07 10:39:30|301.24||301.24||301.24||301.24||0
1646649580000|2022-03-07 10:39:40||300.89||300.89||300.89||300.89|3
1646649620000|2022-03-07 10:40:20|301.19||301.19||301.19||301.19||0
1646649640000|2022-03-07 10:40:40||300.84||300.84||300.84||300.84|3
1646649670000|2022-03-07 10:41:10|301.14||301.14||301.14||301.14||0
1646649700000|2022-03-07 10:41:40||300.79||300.79||300.79||300.79|1
1646649720000|2022-03-07 10:42:00|301.09||301.09||301.09||301.09||0
1646649840000|2022-03-07 10:44:00||300.74||300.74||300.74||300.74|1
1646649890000|2022-03-07 10:44:50|301.04||301.04||301.04||301.04||0
1646649960000|2022-03-07 10:46:00||300.79||300.79||300.79||300.79|1
1646650070000|2022-03-07 10:47:50|301.09|300.84|301.09|300.84|301.09|300.84|301.09|300.84|6
1646650130000|2022-03-07 10:48:50|||||||||2
1646650160000|2022-03-07 10:49:20|301.14|300.89|301.14|300.89|301.14|300.89|301.14|300.89|2
1646650170000|2022-03-07 10:49:30|301.19||301.19||301.19||301.19||3
1646650220000|2022-03-07 10:50:20|301.24||301.24||301.24||301.24||3
1646650340000|2022-03-07 10:52:20|301.29||301.29||301.29||301.29||3
1646650370000|2022-03-07 10:52:50|301.24||301.24||301.24||301.24||0
1646650480000|2022-03-07 10:54:40||300.94||300.94||300.94||300.94|0
1646650510000|2022-03-07 10:55:10||300.99||300.99||300.99||300.99|0
1646650530000|2022-03-07 10:55:30|301.29||301.29||301.29||301.29||4
1646650540000|2022-03-07 10:55:40|301.34||301.34||301.34||301.34||3
1646650580000|2022-03-07 10:56:20|301.39||301.39||301.39||301.39||5
1646650620000|2022-03-07 10:57:00|301.34||301.34||301.34||301.34||0
1646650690000|2022-03-07 10:58:10|301.29||301.29||301.29||301.29||0
1646650700000|2022-03-07 10:58:20|301.24||301.19||301.24||301.19||0
1646650740000|2022-03-07 10:59:00||300.94||300.94||300.99||300.94|6
1646650760000|2022-03-07 10:59:20|301.14|300.84|301.14|300.79|301.14|300.84|301.14|300.79|3
1646650770000|2022-03-07 10:59:30||300.74||300.74||300.74||300.74|0
1646650810000|2022-03-07 11:00:10|301.09|300.69|301.09|300.69|301.09|300.69|301.09|300.69|0
1646650860000|2022-03-07 11:01:00|301.04||301.04||301.04||301.04||0
1646650900000|2022-03-07 11:01:40|300.99||300.99||300.99||300.99||0
1646650950000|2022-03-07 11:02:30|300.94||300.94||300.94||300.94||0
1646650960000|2022-03-07 11:02:40|300.89|300.64|300.89|300.64|300.89|300.64|300.89|300.64|0
1646650970000|2022-03-07 11:02:50||300.49||300.49||300.49||300.49|2
1646650980000|2022-03-07 11:03:00|300.84||300.84||300.84||300.84||0
1646651000000|2022-03-07 11:03:20||300.44||300.44||300.44||300.44|0
1646651030000|2022-03-07 11:03:50||300.39||300.39||300.39||300.39|0
1646651040000|2022-03-07 11:04:00||300.44||300.39||300.44||300.39|0
1646651070000|2022-03-07 11:04:30||300.44||300.39||300.44||300.39|0
1646651080000|2022-03-07 11:04:40||300.34||300.34||300.34||300.34|0
1646651090000|2022-03-07 11:04:50|300.79||300.74||300.79||300.74||0
1646651130000|2022-03-07 11:05:30||300.39||300.39||300.39||300.39|0
1646651140000|2022-03-07 11:05:40||300.34||300.34||300.34||300.34|0
1646651370000|2022-03-07 11:09:30||300.39||300.39||300.39||300.39|0
1646651390000|2022-03-07 11:09:50|300.79||300.79||300.79||300.79||6
1646651430000|2022-03-07 11:10:30|300.84|300.64|300.89|300.64|300.89|300.64|300.79|300.64|14
1646651440000|2022-03-07 11:10:40||300.69||300.69||300.69||300.69|4
1646651500000|2022-03-07 11:11:40|300.84||300.84||300.84||300.84||0
1646651510000|2022-03-07 11:11:50|300.89||300.84||300.89||300.84||3
1646651530000|2022-03-07 11:12:10|300.89||300.89||300.89||300.89||9
1646651620000|2022-03-07 11:13:40|300.84|300.64|300.84|300.64|300.84|300.64|300.79|300.64|7
1646651630000|2022-03-07 11:13:50|300.79||300.79||300.79||300.79||0
1646651640000|2022-03-07 11:14:00|300.84|300.69|300.89|300.69|300.89|300.69|300.84|300.69|16
1646651660000|2022-03-07 11:14:20|||||||||3
1646651690000|2022-03-07 11:14:50||300.74||300.69||300.74||300.69|5
1646651710000|2022-03-07 11:15:10||300.64||300.64||300.64||300.64|0
1646651730000|2022-03-07 11:15:30|300.74|300.59|300.74|300.59|300.74|300.59|300.74|300.59|1
1646651740000|2022-03-07 11:15:40|300.69|300.44|300.69|300.44|300.69|300.44|300.69|300.44|8
1646651750000|2022-03-07 11:15:50||300.39||300.39||300.39||300.39|1
1646651790000|2022-03-07 11:16:30||300.29||300.29||300.29||300.29|2
1646651800000|2022-03-07 11:16:40|300.64||300.64||300.64||300.64||0
1646651830000|2022-03-07 11:17:10|300.59|300.24|300.54|300.09|300.59|300.24|300.54|300.09|3
1646651840000|2022-03-07 11:17:20|300.39||300.39||300.39||300.39||0
1646651850000|2022-03-07 11:17:30|300.29|300.04|300.29|299.99|300.29|300.04|300.29|299.99|0
1646651860000|2022-03-07 11:17:40|300.19||300.19||300.19||300.19||0
1646651870000|2022-03-07 11:17:50|300.24|300.09|300.34|300.14|300.34|300.14|300.24|300.09|8
1646651920000|2022-03-07 11:18:40||300.04||299.99||300.04||299.99|3
1646651970000|2022-03-07 11:19:30|300.49|300.04|300.79|300.29|300.79|300.29|300.49|300.04|8
1646651980000|2022-03-07 11:19:40|300.74|300.34|300.74|300.39|300.74|300.39|300.74|300.34|0
1646651990000|2022-03-07 11:19:50|300.89|300.44|300.84|300.54|300.89|300.54|300.84|300.44|2
1646652030000|2022-03-07 11:20:30|300.89||300.89||300.89||300.89||2
1646652040000|2022-03-07 11:20:40||300.59||300.59||300.59||300.59|0
1646652050000|2022-03-07 11:20:50|300.94||300.94||300.94||300.94||2
1646652070000|2022-03-07 11:21:10|300.99|300.64|300.99|300.64|300.99|300.64|300.99|300.64|3
1646652080000|2022-03-07 11:21:20|301.09||301.09||301.09||301.09||3
1646652170000|2022-03-07 11:22:50|301.14||301.09||301.14||301.09||1
1646652180000|2022-03-07 11:23:00|301.14|300.69|301.14|300.74|301.14|300.74|301.14|300.69|1
1646652200000|2022-03-07 11:23:20|301.09||301.09||301.09||301.09||0
1646652240000|2022-03-07 11:24:00|301.24|300.79|301.24|300.79|301.24|300.79|301.24|300.79|7
1646652250000|2022-03-07 11:24:10|301.19||301.14||301.19||301.09||2
1646652260000|2022-03-07 11:24:20|301.24||301.24||301.24||301.24||2
1646652280000|2022-03-07 11:24:40|301.19||301.19||301.19||301.19||0
1646652290000|2022-03-07 11:24:50|301.14||301.09||301.14||301.09||0
1646652310000|2022-03-07 11:25:10|301.04||301.04||301.04||301.04||0
1646652340000|2022-03-07 11:25:40|301.14||301.14||301.14||301.14||2
1646652350000|2022-03-07 11:25:50|301.09||301.09||301.09||301.09||0
1646652450000|2022-03-07 11:27:30|301.04|300.89|301.14|300.94|301.14|300.94|301.04|300.89|3
1646652460000|2022-03-07 11:27:40|301.09|300.89|301.09|300.89|301.09|300.89|301.09|300.89|2
1646652470000|2022-03-07 11:27:50|301.19||301.09||301.19||301.09||1
1646652540000|2022-03-07 11:29:00|301.04|300.84|300.99|300.79|301.04|300.84|300.99|300.79|2
1646652550000|2022-03-07 11:29:10|300.94|300.74|300.94|300.74|300.94|300.74|300.94|300.74|1
1646652560000|2022-03-07 11:29:20|300.89|300.69|300.89|300.69|300.89|300.69|300.89|300.69|0
1646652570000|2022-03-07 11:29:30|300.84|300.64|300.84|300.59|300.84|300.64|300.84|300.59|2
1646652600000|2022-03-07 11:30:00||300.54||300.54||300.54||300.54|0
1646652650000|2022-03-07 11:30:50|300.89||300.89||300.89||300.89||2
1646652860000|2022-03-07 11:34:20||300.59||300.59||300.59||300.59|0
1646653030000|2022-03-07 11:37:10||300.49||300.49||300.49||300.49|3
1646653300000|2022-03-07 11:41:40||300.64||300.64||300.64||300.64|0
1646653340000|2022-03-07 11:42:20|300.99|300.69|300.99|300.69|300.99|300.69|300.99|300.69|3
1646653390000|2022-03-07 11:43:10|||||||||1
1646653590000|2022-03-07 11:46:30|||||||||1
1646653660000|2022-03-07 11:47:40||300.74||300.74||300.74||300.74|0
1646653740000|2022-03-07 11:49:00|301.04|300.79|301.09|300.84|301.09|300.84|301.04|300.79|5
1646653810000|2022-03-07 11:50:10|301.04||301.04||301.04||301.04||0
1646653830000|2022-03-07 11:50:30|301.19|300.94|301.19|300.94|301.19|300.94|301.19|300.89|16
1646653840000|2022-03-07 11:50:40|301.14|300.89|301.14|300.89|301.14|300.94|301.14|300.89|9
1646653880000|2022-03-07 11:51:20|301.09||301.09||301.09||301.09||0
1646653890000|2022-03-07 11:51:30||300.84||300.84||300.84||300.84|1
1646653930000|2022-03-07 11:52:10||300.89||300.89||300.89||300.89|2
1646653940000|2022-03-07 11:52:20|301.19||301.19||301.19||301.19||5
1646653950000|2022-03-07 11:52:30|301.14||301.14||301.14||301.14||0
1646653960000|2022-03-07 11:52:40|301.29|301.09|301.34|301.14|301.39|301.14|301.29|301.09|13
1646653970000|2022-03-07 11:52:50|301.29|301.09|301.29|301.09|301.29|301.09|301.24|301.09|10
1646653980000|2022-03-07 11:53:00||301.04||300.99||301.04||300.99|2
1646654060000|2022-03-07 11:54:20|301.34|301.04|301.39|301.14|301.39|301.14|301.34|301.04|2
1646654150000|2022-03-07 11:55:50|301.54||301.54||301.54||301.54||10
1646654160000|2022-03-07 11:56:00|301.44|301.19|301.49|301.24|301.54|301.24|301.44|301.19|8
1646654170000|2022-03-07 11:56:10|301.64|301.29|301.54|301.34|301.64|301.34|301.54|301.29|5
1646654180000|2022-03-07 11:56:20|301.69|301.39|301.79|301.59|301.79|301.59|301.64|301.39|23
1646654190000|2022-03-07 11:56:30|301.84|301.64|301.74|301.59|301.89|301.74|301.69|301.54|49
1646654200000|2022-03-07 11:56:40|301.69|301.54|301.69|301.49|301.69|301.54|301.69|301.49|7
1646654210000|2022-03-07 11:56:50|301.74|301.54|301.74|301.44|301.74|301.54|301.74|301.44|2
1646654320000|2022-03-07 11:58:40||301.39||301.39||301.39||301.39|0
1646654430000|2022-03-07 12:00:30||301.44||301.44||301.44||301.44|0
1646654510000|2022-03-07 12:01:50|301.84||301.84||301.84||301.84||2
1646654530000|2022-03-07 12:02:10|301.99|301.54|301.89|301.54|301.99|301.54|301.89|301.54|9
1646654600000|2022-03-07 12:03:20|301.99|301.59|301.99|301.64|301.99|301.64|301.99|301.59|2
1646654610000|2022-03-07 12:03:30|302.09|301.84|302.19|301.94|302.19|301.94|302.09|301.84|8
1646654620000|2022-03-07 12:03:40|302.14|301.84|302.14|301.84|302.14|301.89|302.14|301.84|6
1646654630000|2022-03-07 12:03:50|302.19|301.89|302.19|301.89|302.19|301.89|302.19|301.89|2
1646654650000|2022-03-07 12:04:10|302.24|301.99|302.34|302.04|302.34|302.04|302.24|301.99|4
1646654680000|2022-03-07 12:04:40|302.39|302.09|302.39|302.19|302.39|302.19|302.39|302.09|2
1646654690000|2022-03-07 12:04:50|302.34|302.14|302.29|302.04|302.34|302.14|302.29|302.04|6
1646654700000|2022-03-07 12:05:00|302.24|301.99|302.24|301.99|302.24|301.99|302.24|301.99|2
1646654710000|2022-03-07 12:05:10|302.19|301.94|302.19|301.89|302.19|301.94|302.19|301.84|1
1646654720000|2022-03-07 12:05:20||301.94||301.94||301.94||301.94|0
1646654740000|2022-03-07 12:05:40|302.24|301.99|302.24|301.99|302.24|302.04|302.24|301.99|1
1646654750000|2022-03-07 12:05:50|302.29|302.04|302.29|302.04|302.29|302.04|302.29|302.04|2
1646654770000|2022-03-07 12:06:10|302.34||302.29||302.34||302.29||2
1646654780000|2022-03-07 12:06:20|||||||||2
1646654790000|2022-03-07 12:06:30|||||||||3
1646654800000|2022-03-07 12:06:40|302.34|302.09|302.39|302.14|302.39|302.14|302.34|302.09|5
1646654820000|2022-03-07 12:07:00|||||||||1
1646654830000|2022-03-07 12:07:10|302.34||302.34||302.34||302.34||1
1646654840000|2022-03-07 12:07:20||302.09||302.04||302.09||302.04|9
1646654860000|2022-03-07 12:07:40|||||||||1
1646654870000|2022-03-07 12:07:50|||||||||1
1646654880000|2022-03-07 12:08:00|302.29|301.94|302.29|301.89|302.29|301.94|302.29|301.89|11
1646654890000|2022-03-07 12:08:10|302.24||302.24||302.24||302.24||0
1646654920000|2022-03-07 12:08:40|302.19|301.94|302.19|301.94|302.19|301.94|302.19|301.94|2
1646654930000|2022-03-07 12:08:50||301.89||301.89||301.89||301.89|6
1646654960000|2022-03-07 12:09:20|302.14|301.94|302.14|301.89|302.14|301.94|302.14|301.89|3
1646654980000|2022-03-07 12:09:40|302.09|301.84|302.09|301.84|302.09|301.84|302.09|301.84|2
1646654990000|2022-03-07 12:09:50|302.14|301.89|302.24|301.89|302.24|301.89|302.14|301.89|4
1646655000000|2022-03-07 12:10:00|||||||||2
1646655010000|2022-03-07 12:10:10|302.19||302.19||302.19||302.19||0
1646655020000|2022-03-07 12:10:20|302.29||302.29||302.29||302.29||2
1646655030000|2022-03-07 12:10:30|302.39|301.94|302.39|302.04|302.39|302.04|302.39|301.94|2
1646655040000|2022-03-07 12:10:40|||||||||1
1646655060000|2022-03-07 12:11:00||302.09||302.09||302.09||302.09|1
1646655070000|2022-03-07 12:11:10|302.49|302.14|302.49|302.24|302.49|302.24|302.49|302.14|4
1646655080000|2022-03-07 12:11:20|302.44|302.19|302.39|302.19|302.44|302.19|302.39|302.19|4
1646655090000|2022-03-07 12:11:30|302.44|302.29|302.44|302.24|302.44|302.29|302.44|302.24|13
1646655100000|2022-03-07 12:11:40||302.14||302.14||302.14||302.14|4
1646655140000|2022-03-07 12:12:20||302.19||302.19||302.19||302.19|1
1646655150000|2022-03-07 12:12:30|302.49|302.24|302.49|302.29|302.49|302.29|302.49|302.24|4
1646655160000|2022-03-07 12:12:40|302.59||302.59||302.59||302.59||2
1646655170000|2022-03-07 12:12:50|302.69||302.69||302.69||302.59||2
1646655180000|2022-03-07 12:13:00||302.34||302.39||302.39||302.34|1
1646655190000|2022-03-07 12:13:10|||||||||1
1646655210000|2022-03-07 12:13:30|302.74|302.44|302.74|302.44|302.74|302.44|302.74|302.44|2
1646655220000|2022-03-07 12:13:40|||||||||1
1646655230000|2022-03-07 12:13:50|||||||||1
1646655240000|2022-03-07 12:14:00|||||||||1
1646655250000|2022-03-07 12:14:10|||||||||1
1646655260000|2022-03-07 12:14:20|||||||||1
1646655270000|2022-03-07 12:14:30||302.49||302.49||302.49||302.49|1
1646655280000|2022-03-07 12:14:40|||||||||1
1646655290000|2022-03-07 12:14:50|||||||||1
1646655300000|2022-03-07 12:15:00|302.84|302.54|302.94|302.69|302.94|302.69|302.84|302.54|4
1646655310000|2022-03-07 12:15:10|302.99|302.74|302.99|302.74|302.99|302.74|302.99|302.74|8
1646655320000|2022-03-07 12:15:20|||||||||1
1646655330000|2022-03-07 12:15:30|||||||||1
1646655340000|2022-03-07 12:15:40|||||||||1
1646655350000|2022-03-07 12:15:50|303.04|302.79|303.04|302.79|303.04|302.79|303.04|302.79|7
1646655360000|2022-03-07 12:16:00||302.69||302.74||302.74||302.69|7
1646655370000|2022-03-07 12:16:10|302.99|302.69|302.89|302.64|302.99|302.69|302.89|302.64|10
1646655380000|2022-03-07 12:16:20|302.84|302.59|302.69|302.44|302.84|302.59|302.69|302.44|6
1646655390000|2022-03-07 12:16:30|302.74|302.49|302.74|302.49|302.74|302.49|302.74|302.49|2
1646655400000|2022-03-07 12:16:40|302.79|302.54|302.84|302.64|302.84|302.64|302.79|302.54|4
1646655410000|2022-03-07 12:16:50||302.69||302.64||302.69||302.64|2
1646655420000|2022-03-07 12:17:00|302.79|302.54|302.79|302.59|302.79|302.59|302.74|302.54|8
1646655430000|2022-03-07 12:17:10|302.74|302.64|302.79|302.54|302.79|302.64|302.74|302.54|15
1646655440000|2022-03-07 12:17:20|302.84|302.59|302.84|302.59|302.84|302.64|302.74|302.59|6
1646655450000|2022-03-07 12:17:30|302.74||302.79||302.84||302.74||5
1646655460000|2022-03-07 12:17:40|302.74|302.54|302.74|302.54|302.74|302.59|302.74|302.54|0
1646655470000|2022-03-07 12:17:50|302.79|302.64|302.89|302.64|302.89|302.64|302.79|302.64|9
1646655490000|2022-03-07 12:18:10|302.84|302.54|302.79|302.54|302.84|302.54|302.79|302.54|2
1646655500000|2022-03-07 12:18:20|302.74|302.64|302.79|302.54|302.79|302.64|302.74|302.54|4
1646655510000|2022-03-07 12:18:30|302.84||302.74||302.84||302.74||6
1646655520000|2022-03-07 12:18:40|302.79|302.59|302.74|302.59|302.79|302.59|302.74|302.59|6
1646655530000|2022-03-07 12:18:50|302.79|302.64|302.79|302.59|302.79|302.64|302.79|302.59|6
1646655540000|2022-03-07 12:19:00|302.84|302.64|302.94|302.69|302.94|302.74|302.84|302.64|5
1646655550000|2022-03-07 12:19:10|302.84||302.84||302.94||302.84||3
1646655560000|2022-03-07 12:19:20||302.64||302.64||302.69||302.64|3
1646655570000|2022-03-07 12:19:30||302.69||302.64||302.69||302.64|2
1646655580000|2022-03-07 12:19:40|302.94|302.69|302.89|302.74|302.94|302.74|302.89|302.69|4
1646655590000|2022-03-07 12:19:50|302.94||303.04||303.04||302.94||5
1646655600000|2022-03-07 12:20:00||302.79||302.79||302.79||302.79|0
1646655610000|2022-03-07 12:20:10||302.84||302.84||302.84||302.84|1
1646655620000|2022-03-07 12:20:20|303.14|302.89|303.14|302.89|303.14|302.89|303.14|302.89|8
1646655650000|2022-03-07 12:20:50|303.24|302.94|303.14|302.94|303.24|302.94|303.14|302.94|1
1646655660000|2022-03-07 12:21:00|303.24||303.24||303.24||303.24||1
1646655670000|2022-03-07 12:21:10||302.99||302.99||302.99||302.99|0
1646655710000|2022-03-07 12:21:50|303.19|302.94|303.19|302.94|303.19|302.94|303.19|302.94|2
1646655720000|2022-03-07 12:22:00||302.84||302.79||302.84||302.79|9
1646655730000|2022-03-07 12:22:10||302.74||302.74||302.74||302.74|0
1646655760000|2022-03-07 12:22:40|303.14|302.79|303.14|302.79|303.14|302.79|303.14|302.79|0
1646655770000|2022-03-07 12:22:50||302.74||302.74||302.74||302.74|0
1646655810000|2022-03-07 12:23:30||302.79||302.79||302.79||302.79|0
1646655820000|2022-03-07 12:23:40|303.09||303.04||303.09||303.04||0
1646655830000|2022-03-07 12:23:50|303.09|302.89|303.04|302.79|303.09|302.89|303.04|302.79|8
1646655840000|2022-03-07 12:24:00|303.09|302.84|303.09|302.89|303.09|302.94|303.09|302.84|1
1646655850000|2022-03-07 12:24:10|303.04|302.94|303.04|302.84|303.09|302.94|303.04|302.84|3
1646655860000|2022-03-07 12:24:20|303.14||303.14||303.14||303.14||1
1646655920000|2022-03-07 12:25:20|||||||||1
1646655940000|2022-03-07 12:25:40|||||||||1
1646655950000|2022-03-07 12:25:50|303.24||303.24||303.24||303.24||2
1646655960000|2022-03-07 12:26:00||302.89||302.94||302.94||302.89|0
1646655980000|2022-03-07 12:26:20||302.99||302.99||302.99||302.99|0
1646655990000|2022-03-07 12:26:30|303.19|302.94|303.19|302.94|303.19|302.94|303.19|302.94|1
1646656000000|2022-03-07 12:26:40||302.89||302.84||302.89||302.84|11
1646656010000|2022-03-07 12:26:50|303.14||303.14||303.14||303.14||0
1646656020000|2022-03-07 12:27:00||302.74||302.74||302.74||302.74|2
1646656050000|2022-03-07 12:27:30|303.09||303.04||303.09||303.04||0
1646656060000|2022-03-07 12:27:40||302.64||302.64||302.64||302.64|1
1646656070000|2022-03-07 12:27:50|302.89||302.89||302.89||302.89||0
1646656080000|2022-03-07 12:28:00||302.69||302.69||302.69||302.69|0
1646656090000|2022-03-07 12:28:10|302.99||302.99||302.99||302.89||4
1646656120000|2022-03-07 12:28:40|303.09||303.09||303.09||303.09||1
1646656130000|2022-03-07 12:28:50|303.14|302.74|303.29|302.84|303.29|302.84|303.14|302.74|9
1646656260000|2022-03-07 12:31:00||302.89||302.94||302.94||302.89|0
1646656270000|2022-03-07 12:31:10||302.99||302.99||302.99||302.99|0
1646656310000|2022-03-07 12:31:50|303.39|303.04|303.39|303.04|303.39|303.04|303.39|303.04|2
1646656320000|2022-03-07 12:32:00||303.09||303.09||303.09||303.09|0
1646656330000|2022-03-07 12:32:10|303.59|303.14|303.59|303.14|303.59|303.14|303.44|303.14|12
1646656340000|2022-03-07 12:32:20|303.54|303.19|303.39|303.19|303.54|303.19|303.39|303.19|0
1646656350000|2022-03-07 12:32:30|||||||||1
1646656360000|2022-03-07 12:32:40|303.34|303.09|303.34|303.19|303.34|303.19|303.34|303.09|8
1646656370000|2022-03-07 12:32:50|303.39||303.34||303.39||303.34||9
1646656380000|2022-03-07 12:33:00||303.09||303.09||303.09||303.09|1
1646656390000|2022-03-07 12:33:10|303.29|303.04|303.29|302.99|303.29|303.04|303.29|302.99|0
1646656420000|2022-03-07 12:33:40||302.89||302.89||302.89||302.89|4
1646656450000|2022-03-07 12:34:10|303.44|302.94|303.44|302.99|303.44|302.99|303.44|302.94|3
1646656460000|2022-03-07 12:34:20||303.04||303.04||303.04||303.04|0
1646656470000|2022-03-07 12:34:30|303.39|303.09|303.34|303.09|303.39|303.09|303.34|303.09|5
1646656480000|2022-03-07 12:34:40|303.29|303.04|303.29|302.99|303.29|303.04|303.29|302.99|1
1646656490000|2022-03-07 12:34:50|303.24|302.94|303.19|302.94|303.24|302.94|303.19|302.94|0
1646656500000|2022-03-07 12:35:00|303.24|302.99|303.34|303.09|303.34|303.09|303.24|302.99|3
1646656510000|2022-03-07 12:35:10|303.29|303.04|303.24|302.99|303.29|303.04|303.24|302.99|0
1646656520000|2022-03-07 12:35:20||302.94||302.94||302.94||302.94|0
1646656530000|2022-03-07 12:35:30||302.99||302.99||302.99||302.99|0
1646656540000|2022-03-07 12:35:40||303.04||303.09||303.09||303.04|3
1646656550000|2022-03-07 12:35:50|303.29|303.04|303.19|303.04|303.29|303.04|303.19|303.04|3
1646656560000|2022-03-07 12:36:00||302.99||302.99||302.99||302.99|1
1646656570000|2022-03-07 12:36:10|303.24|303.04|303.24|303.04|303.29|303.04|303.24|303.04|5
1646656580000|2022-03-07 12:36:20|303.19|302.99|303.14|302.89|303.19|302.99|303.14|302.89|3
1646656590000|2022-03-07 12:36:30|303.19|302.94|303.19|302.99|303.19|302.99|303.14|302.94|4
1646656600000|2022-03-07 12:36:40|303.29|303.04|303.29|303.04|303.29|303.04|303.29|303.04|6
1646656620000|2022-03-07 12:37:00||302.99||302.99||302.99||302.99|0
1646656640000|2022-03-07 12:37:20||303.04||303.04||303.04||303.04|0
1646656680000|2022-03-07 12:38:00|303.39|303.09|303.39|303.09|303.39|303.09|303.39|303.09|1
1646656700000|2022-03-07 12:38:20|303.34|303.04|303.34|303.04|303.34|303.04|303.34|303.04|0
1646656720000|2022-03-07 12:38:40|303.29||303.24||303.29||303.24||3
1646656730000|2022-03-07 12:38:50|303.19|303.09|303.19|303.04|303.19|303.09|303.19|303.04|3
1646656740000|2022-03-07 12:39:00|303.24|302.99|303.29|302.99|303.29|302.99|303.24|302.99|3
1646656750000|2022-03-07 12:39:10|303.24|303.04|303.24|303.09|303.24|303.14|303.24|303.04|0
1646656760000|2022-03-07 12:39:20|303.34|303.04|303.34|303.09|303.34|303.09|303.34|303.04|2
1646656770000|2022-03-07 12:39:30||303.14||303.14||303.14||303.14|0
1646656780000|2022-03-07 12:39:40|303.29|303.09|303.39|303.09|303.39|303.14|303.29|303.09|7
1646656790000|2022-03-07 12:39:50||303.14||303.14||303.14||303.14|2
1646656800000|2022-03-07 12:40:00||303.09||303.04||303.09||303.04|0
1646656820000|2022-03-07 12:40:20||302.99||302.99||302.99||302.99|0
1646656840000|2022-03-07 12:40:40|303.34|302.94|303.34|302.94|303.34|302.94|303.34|302.94|0
1646656940000|2022-03-07 12:42:20|303.29||303.29||303.29||303.29||0
1646656950000|2022-03-07 12:42:30||302.99||302.89||302.99||302.89|1
1646656990000|2022-03-07 12:43:10||302.84||302.84||302.84||302.84|0
1646657080000|2022-03-07 12:44:40||302.89||302.89||302.89||302.89|0
1646657190000|2022-03-07 12:46:30|303.19||303.19||303.19||303.19||0
1646657200000|2022-03-07 12:46:40|303.14||303.14||303.14||303.14||0
1646657220000|2022-03-07 12:47:00||302.84||302.84||302.84||302.84|0
1646657230000|2022-03-07 12:47:10||302.79||302.79||302.79||302.79|0
1646657240000|2022-03-07 12:47:20|303.09|302.74|303.04|302.64|303.09|302.74|303.04|302.64|2
1646657250000|2022-03-07 12:47:30|302.99|302.59|302.94|302.59|302.99|302.59|302.94|302.59|0
1646657260000|2022-03-07 12:47:40|302.89||302.89||302.89||302.89||0
1646657290000|2022-03-07 12:48:10|302.84|302.69|302.79|302.59|302.84|302.69|302.79|302.59|13
1646657300000|2022-03-07 12:48:20|302.84|302.64|302.89|302.69|302.89|302.69|302.84|302.64|1
1646657310000|2022-03-07 12:48:30|302.84|302.64|302.89|302.69|302.89|302.69|302.84|302.64|1
1646657340000|2022-03-07 12:49:00|302.84|302.64|302.99|302.74|302.99|302.74|302.84|302.64|6
1646657380000|2022-03-07 12:49:40|302.94|302.69|302.94|302.69|302.94|302.69|302.94|302.69|0
1646657390000|2022-03-07 12:49:50||302.64||302.59||302.64||302.59|0
1646657570000|2022-03-07 12:52:50||302.54||302.54||302.54||302.54|0
1646657610000|2022-03-07 12:53:30||302.59||302.59||302.59||302.59|0
1646657740000|2022-03-07 12:55:40|302.99|302.64|302.99|302.64|302.99|302.64|302.99|302.64|1
1646657750000|2022-03-07 12:55:50||302.69||302.69||302.69||302.69|0
1646657770000|2022-03-07 12:56:10|302.94||302.94||302.94||302.94||0
1646657790000|2022-03-07 12:56:30||302.64||302.64||302.64||302.64|0
1646657800000|2022-03-07 12:56:40||302.59||302.59||302.59||302.59|0
1646657810000|2022-03-07 12:56:50||302.54||302.54||302.54||302.54|0
1646657820000|2022-03-07 12:57:00||302.49||302.49||302.49||302.49|0
1646657930000|2022-03-07 12:58:50||302.44||302.44||302.44||302.44|0
1646657940000|2022-03-07 12:59:00|302.89|302.49|302.89|302.44|302.89|302.49|302.89|302.44|0
1646658000000|2022-03-07 13:00:00|302.84|302.39|302.84|302.39|302.84|302.39|302.84|302.39|0
1646658050000|2022-03-07 13:00:50|302.79||302.79||302.79||302.79||0
1646658060000|2022-03-07 13:01:00||302.44||302.39||302.44||302.39|0
1646658070000|2022-03-07 13:01:10||302.44||302.44||302.44||302.44|0
1646658080000|2022-03-07 13:01:20||302.49||302.49||302.49||302.49|0
1646658090000|2022-03-07 13:01:30|302.74|302.44|302.74|302.44|302.74|302.44|302.74|302.44|0
1646658100000|2022-03-07 13:01:40||302.39||302.39||302.39||302.39|0
1646658120000|2022-03-07 13:02:00||302.34||302.34||302.34||302.34|0
1646658140000|2022-03-07 13:02:20||302.29||302.29||302.29||302.29|0
1646658200000|2022-03-07 13:03:20|302.69|302.24|302.69|302.24|302.69|302.24|302.69|302.24|0
1646658340000|2022-03-07 13:05:40||302.29||302.24||302.29||302.24|0
1646658370000|2022-03-07 13:06:10||302.29||302.29||302.29||302.29|0
1646658380000|2022-03-07 13:06:20||302.24||302.24||302.24||302.24|0
1646658420000|2022-03-07 13:07:00||302.29||302.29||302.29||302.29|0
1646658520000|2022-03-07 13:08:40||302.34||302.34||302.34||302.34|0
1646658550000|2022-03-07 13:09:10|||||||||1
1646658580000|2022-03-07 13:09:40|||||||||1
1646658590000|2022-03-07 13:09:50||302.39||302.44||302.44||302.39|2
1646658600000|2022-03-07 13:10:00|302.74||302.74||302.74||302.74||1
1646658610000|2022-03-07 13:10:10|302.84|302.49|302.84|302.54|302.84|302.54|302.84|302.49|2
1646658620000|2022-03-07 13:10:20||302.59||302.59||302.59||302.59|2
1646658630000|2022-03-07 13:10:30|302.89|302.64|302.89|302.64|302.89|302.64|302.89|302.64|1
1646658640000|2022-03-07 13:10:40|302.99||302.94||302.99||302.94||5
1646658650000|2022-03-07 13:10:50|302.99||302.99||302.99||302.99||5
1646658660000|2022-03-07 13:11:00||302.69||302.74||302.74||302.69|2
1646658670000|2022-03-07 13:11:10|303.09||303.09||303.09||303.09||1
1646658690000|2022-03-07 13:11:30|||||||||1
1646658720000|2022-03-07 13:12:00|303.04||303.04||303.04||303.04||0
1646658770000|2022-03-07 13:12:50|302.99||302.99||302.99||302.99||0
1646658810000|2022-03-07 13:13:30|302.94||302.94||302.94||302.94||0
1646658830000|2022-03-07 13:13:50|302.99|302.79|302.99|302.79|302.99|302.79|302.99|302.79|7
1646658840000|2022-03-07 13:14:00|302.94|302.74|302.94|302.74|302.94|302.74|302.94|302.74|7
1646658860000|2022-03-07 13:14:20||302.69||302.69||302.69||302.69|2
1646658870000|2022-03-07 13:14:30|302.89|302.64|302.84|302.64|302.89|302.64|302.84|302.64|2
1646658880000|2022-03-07 13:14:40||302.59||302.59||302.59||302.59|1
1646658920000|2022-03-07 13:15:20|302.79|302.64|302.89|302.64|302.89|302.64|302.79|302.64|3
1646659010000|2022-03-07 13:16:50|302.94||302.94||302.94||302.94||2
1646659020000|2022-03-07 13:17:00|303.04|302.69|303.04|302.74|303.04|302.74|303.04|302.69|3
1646659030000|2022-03-07 13:17:10|303.09|302.79|303.09|302.84|303.09|302.84|303.09|302.79|1
1646659080000|2022-03-07 13:18:00|303.19|302.99|303.29|303.04|303.29|303.04|303.19|302.99|9
1646659100000|2022-03-07 13:18:20|303.24|303.09|303.24|303.04|303.24|303.09|303.24|303.04|3
1646659120000|2022-03-07 13:18:40|303.19||303.19||303.19||303.19||0
1646659130000|2022-03-07 13:18:50||302.99||303.04||303.04||302.99|3
1646659140000|2022-03-07 13:19:00||302.99||302.99||302.99||302.99|3
1646659150000|2022-03-07 13:19:10|303.14|302.89|303.14|302.89|303.14|302.89|303.09|302.89|15
1646659190000|2022-03-07 13:19:50|303.24||303.24||303.24||303.24||2
1646659200000|2022-03-07 13:20:00||302.94||302.94||302.94||302.94|1
1646659210000|2022-03-07 13:20:10|303.34|302.99|303.34|302.99|303.34|302.99|303.34|302.99|3
1646659230000|2022-03-07 13:20:30||303.04||303.04||303.04||303.04|0
1646659270000|2022-03-07 13:21:10|||||||||4
1646659300000|2022-03-07 13:21:40|303.39|303.14|303.39|303.19|303.39|303.24|303.39|303.14|12
1646659310000|2022-03-07 13:21:50|303.34|303.14|303.39|303.19|303.39|303.19|303.34|303.14|8
1646659320000|2022-03-07 13:22:00|303.34|303.14|303.29|303.09|303.34|303.14|303.29|303.09|2
1646659330000|2022-03-07 13:22:10||303.04||303.04||303.04||303.04|2
1646659340000|2022-03-07 13:22:20||302.99||302.99||302.99||302.99|2
1646659350000|2022-03-07 13:22:30||302.94||302.94||302.94||302.94|1
1646659430000|2022-03-07 13:23:50|303.34|302.99|303.34|302.99|303.34|302.99|303.29|302.99|2
1646659440000|2022-03-07 13:24:00|303.44|303.04|303.44|303.09|303.44|303.09|303.44|303.04|2
1646659490000|2022-03-07 13:24:50|303.39||303.39||303.39||303.39||0
1646659500000|2022-03-07 13:25:00|303.34|302.99|303.29|302.99|303.34|302.99|303.29|302.99|1
1646659580000|2022-03-07 13:26:20|303.39|303.04|303.39|303.09|303.39|303.09|303.39|303.04|1
1646659610000|2022-03-07 13:26:50|303.29|303.04|303.29|303.04|303.29|303.04|303.29|303.04|3
1646659620000|2022-03-07 13:27:00||303.09||303.09||303.09||303.09|0
1646659630000|2022-03-07 13:27:10|303.39||303.39||303.39||303.39||2
1646659650000|2022-03-07 13:27:30|303.34||303.34||303.34||303.34||0
1646659660000|2022-03-07 13:27:40|303.29|303.04|303.29|303.04|303.29|303.04|303.29|303.04|0
1646659680000|2022-03-07 13:28:00||302.99||302.99||302.99||302.99|0
1646659780000|2022-03-07 13:29:40||302.94||302.94||302.94||302.94|0
1646659820000|2022-03-07 13:30:20||302.99||302.99||302.99||302.99|0
1646659830000|2022-03-07 13:30:30||303.09||303.09||303.09||303.09|0
1646659870000|2022-03-07 13:31:10|303.24|303.04|303.24|302.99|303.24|303.04|303.24|302.99|0
1646659900000|2022-03-07 13:31:40||302.94||302.94||302.94||302.94|0
1646659920000|2022-03-07 13:32:00|||||||||1
1646659930000|2022-03-07 13:32:10||302.99||302.99||302.99||302.99|0
1646659940000|2022-03-07 13:32:20|303.34||303.34||303.34||303.34||2
1646659960000|2022-03-07 13:32:40|303.29|303.09|303.29|303.09|303.29|303.09|303.29|303.09|0
1646659990000|2022-03-07 13:33:10||303.04||302.94||303.04||302.94|3
1646660040000|2022-03-07 13:34:00||302.99||302.99||302.99||302.99|0
1646660050000|2022-03-07 13:34:10||303.04||303.04||303.04||303.04|0
1646660060000|2022-03-07 13:34:20|303.34||303.34||303.34||303.29||2
1646660070000|2022-03-07 13:34:30|303.44|303.09|303.49|303.09|303.49|303.09|303.44|303.09|1
1646660090000|2022-03-07 13:34:50||303.14||303.14||303.14||303.14|0
1646660100000|2022-03-07 13:35:00|303.54|303.19|303.54|303.29|303.54|303.39|303.54|303.19|15
1646660120000|2022-03-07 13:35:20|303.64|303.34|303.64|303.34|303.64|303.34|303.64|303.34|1
1646660130000|2022-03-07 13:35:30|303.59|303.44|303.59|303.34|303.59|303.44|303.59|303.34|2
1646660150000|2022-03-07 13:35:50|303.69||303.69||303.69||303.69||2
1646660180000|2022-03-07 13:36:20|303.59|303.39|303.59|303.34|303.59|303.39|303.59|303.34|3
1646660200000|2022-03-07 13:36:40||303.29||303.29||303.29||303.29|0
1646660220000|2022-03-07 13:37:00||303.24||303.24||303.24||303.24|0
1646660260000|2022-03-07 13:37:40||303.19||303.19||303.19||303.19|0
1646660290000|2022-03-07 13:38:10|303.54||303.54||303.54||303.54||0
1646660310000|2022-03-07 13:38:30||303.14||303.14||303.14||303.14|0
1646660370000|2022-03-07 13:39:30|303.49||303.49||303.49||303.49||0
1646660380000|2022-03-07 13:39:40||303.19||303.19||303.19||303.19|0
1646660390000|2022-03-07 13:39:50|303.54|303.24|303.59|303.29|303.59|303.29|303.54|303.24|1
1646660400000|2022-03-07 13:40:00|||||||||1
1646660430000|2022-03-07 13:40:30|303.64|303.34|303.69|303.34|303.69|303.34|303.64|303.34|0
1646660460000|2022-03-07 13:41:00|303.59||303.59||303.59||303.59||1
1646660470000|2022-03-07 13:41:10||303.39||303.39||303.39||303.39|2
1646660480000|2022-03-07 13:41:20|||||||||3
1646660490000|2022-03-07 13:41:30||303.44||303.44||303.44||303.44|1
1646660500000|2022-03-07 13:41:40|||||||||14
1646660510000|2022-03-07 13:41:50|||||||||6
1646660520000|2022-03-07 13:42:00||303.39||303.44||303.44||303.39|8
1646660530000|2022-03-07 13:42:10|303.54|303.39|303.59|303.34|303.59|303.39|303.54|303.34|2
1646660540000|2022-03-07 13:42:20|303.54|303.24|303.54|303.24|303.54|303.24|303.54|303.24|1
1646660550000|2022-03-07 13:42:30||303.19||303.19||303.19||303.19|0
1646660560000|2022-03-07 13:42:40||303.14||303.14||303.14||303.14|0
1646660580000|2022-03-07 13:43:00|||||||||1
1646660640000|2022-03-07 13:44:00|||||||||1
1646660650000|2022-03-07 13:44:10|||||||||2
1646660700000|2022-03-07 13:45:00|||||||||1
1646660760000|2022-03-07 13:46:00|||||||||2
1646660800000|2022-03-07 13:46:40|303.59||303.59||303.59||303.59||2
1646660820000|2022-03-07 13:47:00|||||||||1
1646660850000|2022-03-07 13:47:30||303.19||303.19||303.19||303.19|0
1646660880000|2022-03-07 13:48:00|||||||||1
1646660900000|2022-03-07 13:48:20|303.64||303.59||303.64||303.59||5
1646660930000|2022-03-07 13:48:50|||||||||1
1646660940000|2022-03-07 13:49:00|303.69||303.69||303.69||303.69||7
1646660950000|2022-03-07 13:49:10|303.74||303.74||303.74||303.74||2
1646660960000|2022-03-07 13:49:20|303.79||303.79||303.79||303.79||1
1646660990000|2022-03-07 13:49:50||303.24||303.24||303.24||303.24|0
1646661000000|2022-03-07 13:50:00|303.84||303.84||303.84||303.84||3
1646661040000|2022-03-07 13:50:40|||||||||2
1646661060000|2022-03-07 13:51:00|||||||||3
1646661080000|2022-03-07 13:51:20|||||||||2
1646661090000|2022-03-07 13:51:30||303.29||303.29||303.29||303.29|0
1646661110000|2022-03-07 13:51:50|||||||||2
1646661130000|2022-03-07 13:52:10|||||||||2
1646661140000|2022-03-07 13:52:20||303.34||303.34||303.34||303.34|0
1646661160000|2022-03-07 13:52:40|||||||||3
1646661180000|2022-03-07 13:53:00|||||||||2
1646661200000|2022-03-07 13:53:20||303.39||303.39||303.39||303.39|0
1646661210000|2022-03-07 13:53:30|||||||||2
1646661230000|2022-03-07 13:53:50|303.89|303.49|303.99|303.49|303.99|303.49|303.89|303.49|17
1646661240000|2022-03-07 13:54:00|304.04|303.54|304.14|303.59|304.14|303.59|304.04|303.54|3
1646661250000|2022-03-07 13:54:10|||||||||8
1646661260000|2022-03-07 13:54:20|||||||||4
1646661280000|2022-03-07 13:54:40|||||||||1
1646661290000|2022-03-07 13:54:50|||||||||4
1646661310000|2022-03-07 13:55:10|||||||||1
1646661320000|2022-03-07 13:55:20|||||||||3
1646661330000|2022-03-07 13:55:30||303.64||303.64||303.64||303.64|0
1646661340000|2022-03-07 13:55:40|304.19||304.19||304.19||304.19||6
1646661360000|2022-03-07 13:56:00|304.14||304.04||304.14||304.04||12
1646661390000|2022-03-07 13:56:30|304.19||304.14||304.19||304.14||11
1646661400000|2022-03-07 13:56:40|||||||||4
1646661410000|2022-03-07 13:56:50||303.69||303.69||303.69||303.69|0
1646661430000|2022-03-07 13:57:10|304.19||304.14||304.19||304.14||2
1646661450000|2022-03-07 13:57:30|||||||||2
1646661480000|2022-03-07 13:58:00|||||||||2
1646661490000|2022-03-07 13:58:10|304.09||304.09||304.09||304.09||0
1646661510000|2022-03-07 13:58:30|||||||||2
1646661540000|2022-03-07 13:59:00|||||||||2
1646661550000|2022-03-07 13:59:10||303.74||303.74||303.74||303.74|0
1646661560000|2022-03-07 13:59:20|303.89|303.54|303.89|303.54|303.89|303.54|303.89|303.54|35
1646661570000|2022-03-07 13:59:30||303.59||303.59||303.59||303.59|0
1646661590000|2022-03-07 13:59:50||303.64||303.69||303.69||303.64|0
1646661600000|2022-03-07 14:00:00|303.84|303.64|303.84|303.64|303.84|303.64|303.84|303.64|4
1646661610000|2022-03-07 14:00:10|303.74|303.54|303.74|303.49|303.74|303.54|303.74|303.49|10
1646661670000|2022-03-07 14:01:10|303.64|303.54|303.64|303.44|303.64|303.54|303.64|303.44|8
1646661680000|2022-03-07 14:01:20||303.39||303.39||303.39||303.39|1
1646661710000|2022-03-07 14:01:50||303.34||303.34||303.34||303.34|6
1646661720000|2022-03-07 14:02:00|||||||||1
1646661760000|2022-03-07 14:02:40|303.69||303.69||303.69||303.69||2
1646661770000|2022-03-07 14:02:50|303.64||303.64||303.64||303.64||2
1646661810000|2022-03-07 14:03:30|303.79||303.79||303.79||303.79||4
1646661830000|2022-03-07 14:03:50|303.84||303.84||303.84||303.84||0
1646661840000|2022-03-07 14:04:00|303.99||303.99||303.99||303.99||2
1646661850000|2022-03-07 14:04:10|304.04||304.04||304.04||304.04||0
1646661900000|2022-03-07 14:05:00||303.39||303.39||303.39||303.39|1
1646661930000|2022-03-07 14:05:30||303.44||303.44||303.44||303.44|0
1646661940000|2022-03-07 14:05:40|304.19|303.49|304.19|303.49|304.19|303.49|304.19|303.49|5
1646661960000|2022-03-07 14:06:00|304.29||304.29||304.29||304.29||2
1646661990000|2022-03-07 14:06:30|304.39|303.54|304.39|303.59|304.39|303.59|304.39|303.54|1
1646662000000|2022-03-07 14:06:40||303.64||303.64||303.64||303.64|2
1646662010000|2022-03-07 14:06:50||303.69||303.69||303.69||303.69|0
1646662020000|2022-03-07 14:07:00|304.49|303.74|304.49|303.74|304.49|303.74|304.49|303.74|5
1646662040000|2022-03-07 14:07:20|||||||||2
1646662060000|2022-03-07 14:07:40||303.79||303.79||303.79||303.79|0
1646662070000|2022-03-07 14:07:50|||||||||2
1646662080000|2022-03-07 14:08:00|304.54|303.84|304.54|303.84|304.54|303.84|304.54|303.84|2
1646662100000|2022-03-07 14:08:20|304.64||304.64||304.64||304.64||2
1646662140000|2022-03-07 14:09:00|||||||||3
1646662150000|2022-03-07 14:09:10||303.89||303.89||303.89||303.89|0
1646662170000|2022-03-07 14:09:30|304.59||304.59||304.59||304.59||1
1646662180000|2022-03-07 14:09:40|||||||||1
1646662190000|2022-03-07 14:09:50|304.54||304.54||304.54||304.54||1
1646662200000|2022-03-07 14:10:00|304.59||304.64||304.64||304.59||1
1646662210000|2022-03-07 14:10:10|304.59||304.59||304.59||304.59||0
1646662240000|2022-03-07 14:10:40|304.64||304.64||304.64||304.64||4
1646662250000|2022-03-07 14:10:50|304.59||304.59||304.59||304.59||0
1646662260000|2022-03-07 14:11:00|304.54||304.54||304.54||304.54||2
1646662270000|2022-03-07 14:11:10|||||||||1
1646662280000|2022-03-07 14:11:20|304.49||304.49||304.49||304.49||2
1646662310000|2022-03-07 14:11:50|||||||||2
1646662330000|2022-03-07 14:12:10|||||||||2
1646662380000|2022-03-07 14:13:00|||||||||2
1646662390000|2022-03-07 14:13:10|304.54|304.09|304.54|304.29|304.54|304.29|304.54|304.09|3
1646662400000|2022-03-07 14:13:20||304.34||304.29||304.34||304.29|19
1646662410000|2022-03-07 14:13:30|||||||||1
1646662420000|2022-03-07 14:13:40|304.44|304.24|304.44|304.19|304.44|304.24|304.44|304.19|11
1646662430000|2022-03-07 14:13:50|304.29|304.09|304.29|304.09|304.29|304.09|304.29|304.09|5
1646662440000|2022-03-07 14:14:00|304.44|304.14|304.44|304.14|304.44|304.14|304.44|304.14|3
1646662500000|2022-03-07 14:15:00|304.29||304.29||304.29||304.29||0
1646662510000|2022-03-07 14:15:10||304.09||304.04||304.09||304.04|7
1646662520000|2022-03-07 14:15:20|304.19||304.29||304.29||304.19||4
1646662530000|2022-03-07 14:15:30|304.39|304.09|304.39|304.09|304.39|304.09|304.39|304.09|0
1646662560000|2022-03-07 14:16:00|||||||||1
1646662610000|2022-03-07 14:16:50|||||||||4
1646662630000|2022-03-07 14:17:10|||||||||1
1646662650000|2022-03-07 14:17:30||303.99||303.99||303.99||303.99|6
1646662710000|2022-03-07 14:18:30|||||||||1
1646662740000|2022-03-07 14:19:00|304.34||304.34||304.34||304.34||0
1646662750000|2022-03-07 14:19:10|||||||||1
1646662770000|2022-03-07 14:19:30|304.29||304.29||304.29||304.29||0
1646662790000|2022-03-07 14:19:50|||||||||1
1646662830000|2022-03-07 14:20:30|||||||||1
1646662880000|2022-03-07 14:21:20|304.44|304.04|304.44|304.04|304.44|304.04|304.44|304.04|3
1646662900000|2022-03-07 14:21:40||304.09||304.09||304.09||304.09|2
1646662930000|2022-03-07 14:22:10|304.59||304.64||304.64||304.59||6
1646662950000|2022-03-07 14:22:30|304.59||304.59||304.59||304.59||0
1646662980000|2022-03-07 14:23:00|||||||||1
1646663000000|2022-03-07 14:23:20|304.54||304.59||304.59||304.54||0
1646663040000|2022-03-07 14:24:00|304.69||304.69||304.69||304.69||6
1646663080000|2022-03-07 14:24:40|304.64||304.64||304.64||304.64||0
1646663100000|2022-03-07 14:25:00|||||||||1
1646663130000|2022-03-07 14:25:30|304.59||304.59||304.59||304.59||0
1646663150000|2022-03-07 14:25:50|||||||||1
1646663160000|2022-03-07 14:26:00|304.64|304.34|304.59|304.39|304.64|304.39|304.59|304.34|8
1646663170000|2022-03-07 14:26:10|304.64||304.69||304.69||304.64||3
1646663180000|2022-03-07 14:26:20|||||||||8
1646663190000|2022-03-07 14:26:30|304.64||304.79||304.79||304.64||4
1646663200000|2022-03-07 14:26:40||304.44||304.44||304.44||304.44|6
1646663210000|2022-03-07 14:26:50||304.49||304.54||304.54||304.49|0
1646663220000|2022-03-07 14:27:00|304.69|304.59|304.89|304.59|304.89|304.59|304.69|304.59|16
1646663240000|2022-03-07 14:27:20||304.64||304.74||304.74||304.64|11
1646663250000|2022-03-07 14:27:30|304.84|304.69|304.84|304.69|304.84|304.69|304.84|304.69|7
1646663260000|2022-03-07 14:27:40|304.79|304.59|304.74|304.59|304.79|304.59|304.74|304.59|12
1646663270000|2022-03-07 14:27:50|304.64|304.54|304.64|304.49|304.64|304.54|304.64|304.49|9
1646663280000|2022-03-07 14:28:00||304.44||304.39||304.44||304.39|6
1646663290000|2022-03-07 14:28:10|304.74|304.49|304.74|304.49|304.74|304.49|304.74|304.49|5
1646663300000|2022-03-07 14:28:20|304.64|304.44|304.54|304.34|304.64|304.44|304.54|304.34|6
1646663310000|2022-03-07 14:28:30|304.44|304.29|304.54|304.29|304.54|304.34|304.44|304.24|19
1646663320000|2022-03-07 14:28:40|304.64||304.64||304.64||304.64||2
1646663330000|2022-03-07 14:28:50||304.39||304.39||304.39||304.39|0
1646663340000|2022-03-07 14:29:00|304.54|304.29|304.49|304.24|304.54|304.29|304.49|304.24|12
1646663350000|2022-03-07 14:29:10|304.44|304.29|304.44|304.19|304.44|304.29|304.44|304.19|5
1646663360000|2022-03-07 14:29:20|304.39|304.24|304.44|304.24|304.44|304.24|304.39|304.19|22
1646663370000|2022-03-07 14:29:30|304.49||304.54||304.54||304.49||2
1646663380000|2022-03-07 14:29:40|304.34|304.19|304.54|304.19|304.54|304.19|304.34|304.19|20
1646663390000|2022-03-07 14:29:50|304.29|304.09|304.39|304.14|304.39|304.14|304.29|304.09|11
1646663400000|2022-03-07 14:30:00||304.09||304.14||304.14||304.09|3
1646663410000|2022-03-07 14:30:10||304.19||304.14||304.19||304.14|2
1646663430000|2022-03-07 14:30:30||304.19||304.19||304.19||304.19|0
1646663440000|2022-03-07 14:30:40|304.34||304.49||304.49||304.34||16
1646663450000|2022-03-07 14:30:50|304.54|304.24|304.54|304.24|304.54|304.24|304.54|304.24|1
1646663460000|2022-03-07 14:31:00|304.64|304.29|304.64|304.29|304.64|304.29|304.64|304.29|7
1646663480000|2022-03-07 14:31:20||304.34||304.34||304.34||304.34|0
1646663490000|2022-03-07 14:31:30|304.44|304.24|304.44|304.24|304.44|304.24|304.44|304.24|21
1646663500000|2022-03-07 14:31:40|304.39|304.19|304.39|304.19|304.39|304.19|304.39|304.19|12
1646663510000|2022-03-07 14:31:50|304.49|304.24|304.49|304.24|304.54|304.29|304.44|304.19|33
1646663520000|2022-03-07 14:32:00|304.44||304.49||304.49||304.44||10
1646663530000|2022-03-07 14:32:10|304.54||304.54||304.54||304.54||2
1646663550000|2022-03-07 14:32:30||304.29||304.29||304.29||304.29|2
1646663560000|2022-03-07 14:32:40|304.44|304.19|304.39|304.19|304.44|304.19|304.39|304.19|23
1646663570000|2022-03-07 14:32:50|304.44|304.14|304.49|304.14|304.49|304.14|304.34|304.14|31
1646663580000|2022-03-07 14:33:00|304.54|304.19|304.59|304.24|304.59|304.24|304.54|304.19|3
1646663590000|2022-03-07 14:33:10|304.64|304.29|304.64|304.29|304.64|304.29|304.64|304.29|0
1646663600000|2022-03-07 14:33:20|304.59|304.24|304.44|304.24|304.59|304.24|304.44|304.24|5
1646663610000|2022-03-07 14:33:30|304.54|304.29|304.54|304.29|304.54|304.29|304.54|304.29|3
1646663620000|2022-03-07 14:33:40|304.44|304.24|304.39|304.14|304.44|304.24|304.39|304.14|6
1646663630000|2022-03-07 14:33:50|304.29|304.09|304.19|304.04|304.29|304.09|304.19|303.99|4
1646663640000|2022-03-07 14:34:00|304.29||304.39||304.39||304.29||5
1646663650000|2022-03-07 14:34:10|304.34||304.34||304.34||304.34||0
1646663660000|2022-03-07 14:34:20|304.24|303.99|304.24|303.99|304.24|303.99|304.24|303.99|3
1646663670000|2022-03-07 14:34:30|304.14|303.94|304.14|303.94|304.14|303.94|304.14|303.94|5
1646663680000|2022-03-07 14:34:40|304.09|303.89|304.09|303.84|304.09|303.89|304.09|303.84|3
1646663690000|2022-03-07 14:34:50||303.79||303.74||303.79||303.74|3
1646663700000|2022-03-07 14:35:00|||||||||1
1646663710000|2022-03-07 14:35:10||303.69||303.69||303.69||303.69|4
1646663730000|2022-03-07 14:35:30|304.04|303.64|304.04|303.64|304.04|303.64|304.04|303.64|1
1646663740000|2022-03-07 14:35:40|303.79|303.59|303.79|303.54|303.79|303.59|303.79|303.54|4
1646663750000|2022-03-07 14:35:50|303.94|303.59|303.94|303.59|303.94|303.59|303.94|303.59|3
1646663770000|2022-03-07 14:36:10|303.89|303.69|303.94|303.69|303.94|303.69|303.89|303.69|3
1646663780000|2022-03-07 14:36:20|304.04|303.74|304.09|303.74|304.09|303.74|304.04|303.74|4
1646663810000|2022-03-07 14:36:50||303.69||303.69||303.69||303.69|3
1646663870000|2022-03-07 14:37:50||303.74||303.74||303.74||303.74|1
1646663880000|2022-03-07 14:38:00|304.19|303.79|304.19|303.89|304.19|303.89|304.19|303.79|7
1646663910000|2022-03-07 14:38:30||303.84||303.84||303.84||303.84|2
1646663920000|2022-03-07 14:38:40|303.84|303.79|303.74|303.49|303.84|303.79|303.74|303.49|22
1646663930000|2022-03-07 14:38:50|303.84||303.84||303.84||303.84||4
1646663960000|2022-03-07 14:39:20|||||||||1
1646663970000|2022-03-07 14:39:30|303.79||303.79||303.79||303.79||0
1646663990000|2022-03-07 14:39:50|303.84||303.94||303.94||303.84||4
1646664000000|2022-03-07 14:40:00|||||||||2
1646664050000|2022-03-07 14:40:50||303.54||303.54||303.54||303.54|0
1646664060000|2022-03-07 14:41:00|303.99|303.59|304.09|303.59|304.09|303.59|303.99|303.59|3
1646664070000|2022-03-07 14:41:10|304.04||304.04||304.04||304.04||4
1646664080000|2022-03-07 14:41:20|303.99||303.99||303.99||303.99||0
1646664090000|2022-03-07 14:41:30|303.94||303.94||303.94||303.94||0
1646664100000|2022-03-07 14:41:40|303.89|303.54|303.79|303.39|303.89|303.54|303.79|303.39|9
1646664110000|2022-03-07 14:41:50|303.74|303.34|303.74|303.34|303.74|303.34|303.74|303.34|2
1646664120000|2022-03-07 14:42:00||303.39||303.39||303.39||303.39|0
1646664130000|2022-03-07 14:42:10|303.69|303.44|303.69|303.44|303.69|303.49|303.69|303.39|9
1646664140000|2022-03-07 14:42:20|303.64|303.39|303.49|303.29|303.64|303.39|303.49|303.24|30
1646664150000|2022-03-07 14:42:30||303.24||303.14||303.24||303.14|6
1646664190000|2022-03-07 14:43:10|||||||||1
1646664200000|2022-03-07 14:43:20|303.44||303.44||303.44||303.44||1
1646664250000|2022-03-07 14:44:10||303.09||303.04||303.09||303.04|6
1646664260000|2022-03-07 14:44:20|303.39||303.39||303.39||303.39||0
1646664270000|2022-03-07 14:44:30|||||||||1
1646664300000|2022-03-07 14:45:00||303.09||303.14||303.14||303.09|6
1646664310000|2022-03-07 14:45:10||303.09||303.09||303.09||303.09|17
1646664320000|2022-03-07 14:45:20|303.49|303.14|303.49|303.19|303.49|303.19|303.49|303.14|3
1646664330000|2022-03-07 14:45:30|303.54||303.59||303.59||303.54||6
1646664340000|2022-03-07 14:45:40||303.14||303.19||303.19||303.14|5
1646664360000|2022-03-07 14:46:00||303.14||303.14||303.14||303.14|5
1646664370000|2022-03-07 14:46:10|303.54|303.04|303.54|303.04|303.54|303.04|303.54|303.04|8
1646664380000|2022-03-07 14:46:20|303.49|302.99|303.49|302.99|303.49|302.99|303.49|302.99|4
1646664390000|2022-03-07 14:46:30|303.44|302.94|303.44|302.94|303.44|302.94|303.44|302.94|1
1646664400000|2022-03-07 14:46:40|303.39||303.39||303.39||303.39||0
1646664410000|2022-03-07 14:46:50|303.34||303.34||303.34||303.34||1
1646664420000|2022-03-07 14:47:00|303.29|302.79|303.04|302.79|303.29|302.79|303.04|302.79|13
1646664430000|2022-03-07 14:47:10|||||||||8
1646664440000|2022-03-07 14:47:20|303.14||303.04||303.14||303.04||1
1646664470000|2022-03-07 14:47:50|302.99|302.74|302.99|302.74|302.99|302.74|302.99|302.74|12
1646664480000|2022-03-07 14:48:00|302.89|302.69|302.89|302.64|302.89|302.69|302.89|302.64|9
1646664490000|2022-03-07 14:48:10|302.99||302.99||302.99||302.99||5
1646664500000|2022-03-07 14:48:20|302.94||302.94||302.94||302.94||1
1646664510000|2022-03-07 14:48:30|302.99|302.69|302.99|302.69|302.99|302.69|302.99|302.69|6
1646664550000|2022-03-07 14:49:10|303.09|302.74|303.14|302.74|303.14|302.74|303.09|302.74|2
1646664590000|2022-03-07 14:49:50|303.09||303.09||303.09||303.09||0
1646664620000|2022-03-07 14:50:20|303.14||303.14||303.14||303.14||3
1646664630000|2022-03-07 14:50:30|303.19||303.14||303.19||303.14||4
1646664660000|2022-03-07 14:51:00|303.19||303.19||303.19||303.19||0
1646664670000|2022-03-07 14:51:10|303.24||303.24||303.24||303.24||1
1646664700000|2022-03-07 14:51:40|303.09||303.19||303.19||303.09||3
1646664720000|2022-03-07 14:52:00|303.24||303.24||303.24||303.24||1
1646664780000|2022-03-07 14:53:00|||||||||1
1646664790000|2022-03-07 14:53:10|||||||||2
1646664850000|2022-03-07 14:54:10|||||||||4
1646664860000|2022-03-07 14:54:20|||||||||1
1646664900000|2022-03-07 14:55:00|||||||||2
1646664910000|2022-03-07 14:55:10|303.19|302.79|303.14|302.79|303.19|302.79|303.14|302.79|2
1646664920000|2022-03-07 14:55:20|303.29||303.29||303.29||303.29||6
1646664930000|2022-03-07 14:55:30||302.84||302.84||302.84||302.84|0
1646664960000|2022-03-07 14:56:00|||||||||2
1646664990000|2022-03-07 14:56:30|303.39||303.39||303.39||303.39||1
1646665000000|2022-03-07 14:56:40|303.44||303.44||303.44||303.44||11
1646665010000|2022-03-07 14:56:50|||||||||1
1646665020000|2022-03-07 14:57:00|||||||||2
1646665030000|2022-03-07 14:57:10||302.89||302.89||302.89||302.89|0
1646665040000|2022-03-07 14:57:20|||||||||4
1646665050000|2022-03-07 14:57:30|303.34||303.34||303.34||303.34||0
1646665060000|2022-03-07 14:57:40|303.19|302.69|302.94|302.64|303.19|302.74|302.74|302.59|72
1646665070000|2022-03-07 14:57:50|303.04||303.04||303.04||303.04||7
1646665080000|2022-03-07 14:58:00|302.94||302.94||302.94||302.94||2
1646665090000|2022-03-07 14:58:10|303.04||303.09||303.09||303.04||5
1646665100000|2022-03-07 14:58:20|302.99||302.99||302.99||302.99||2
1646665110000|2022-03-07 14:58:30|302.69|302.44|302.79|302.49|302.79|302.49|302.69|302.44|14
1646665120000|2022-03-07 14:58:40|302.94||302.99||302.99||302.79||8
1646665160000|2022-03-07 14:59:20|302.94|302.44|302.59|302.34|302.94|302.44|302.59|302.34|16
1646665170000|2022-03-07 14:59:30|302.64|302.39|302.64|302.39|302.64|302.39|302.64|302.39|6
1646665190000|2022-03-07 14:59:50|302.69||302.69||302.69||302.69||7
1646665200000|2022-03-07 15:00:00|302.49|302.29|302.64|302.29|302.64|302.29|302.49|302.29|11
1646665240000|2022-03-07 15:00:40|302.59||302.59||302.59||302.59||0
1646665250000|2022-03-07 15:00:50|302.54||302.54||302.54||302.54||0
1646665260000|2022-03-07 15:01:00|302.44|302.19|302.44|302.19|302.44|302.19|302.39|302.19|4
1646665270000|2022-03-07 15:01:10|302.49||302.49||302.49||302.49||1
1646665300000|2022-03-07 15:01:40|302.44||302.44||302.44||302.44||0
1646665350000|2022-03-07 15:02:30|302.54||302.44||302.54||302.44||2
1646665360000|2022-03-07 15:02:40|302.49||302.44||302.49||302.44||0
1646665370000|2022-03-07 15:02:50|302.49||302.59||302.59||302.39||0
1646665380000|2022-03-07 15:03:00|302.64||302.64||302.64||302.64||0
1646665430000|2022-03-07 15:03:50|||||||||1
1646665470000|2022-03-07 15:04:30|302.69||302.59||302.69||302.59||5
1646665480000|2022-03-07 15:04:40|302.69|302.24|302.69|302.29|302.69|302.29|302.69|302.24|3
1646665490000|2022-03-07 15:04:50|302.79|302.34|302.84|302.34|302.84|302.34|302.79|302.34|1
1646665510000|2022-03-07 15:05:10|302.79||302.79||302.79||302.79||1
1646665520000|2022-03-07 15:05:20|302.84||302.84||302.84||302.84||0
1646665620000|2022-03-07 15:07:00|302.89||302.89||302.89||302.89||4
1646665630000|2022-03-07 15:07:10|302.94|302.39|302.94|302.44|302.94|302.44|302.94|302.39|0
1646665640000|2022-03-07 15:07:20|302.99||302.99||302.99||302.99||2
1646665680000|2022-03-07 15:08:00|||||||||1
1646665720000|2022-03-07 15:08:40|||||||||5
1646665740000|2022-03-07 15:09:00|||||||||1
1646665800000|2022-03-07 15:10:00|302.54|302.34|302.64|302.34|302.64|302.34|302.54|302.34|11
1646665810000|2022-03-07 15:10:10|302.69||302.69||302.69||302.69||3
1646665820000|2022-03-07 15:10:20|||||||||4
1646665840000|2022-03-07 15:10:40|302.64|302.19|302.44|302.19|302.64|302.19|302.44|302.19|13
1646665850000|2022-03-07 15:10:50|||||||||1
1646665860000|2022-03-07 15:11:00|||||||||2
1646665870000|2022-03-07 15:11:10|||||||||6
1646665880000|2022-03-07 15:11:20|||||||||4
1646665900000|2022-03-07 15:11:40|302.34||302.44||302.44||302.34||7
1646665920000|2022-03-07 15:12:00|302.34|302.09|302.34|301.99|302.34|302.09|302.24|301.99|15
1646665930000|2022-03-07 15:12:10||302.04||302.04||302.04||302.04|2
1646665960000|2022-03-07 15:12:40||301.99||301.99||301.99||301.99|2
1646665970000|2022-03-07 15:12:50||301.94||301.94||301.94||301.94|2
1646666020000|2022-03-07 15:13:40|||||||||1
1646666040000|2022-03-07 15:14:00|302.29||302.29||302.29||302.29||0
1646666070000|2022-03-07 15:14:30|302.14|301.79|301.79|301.59|302.14|301.79|301.79|301.59|19
1646666080000|2022-03-07 15:14:40||301.49||301.49||301.49||301.49|4
1646666090000|2022-03-07 15:14:50||301.44||301.44||301.44||301.44|1
1646666120000|2022-03-07 15:15:20|301.89||301.89||301.89||301.89||1
1646666130000|2022-03-07 15:15:30|301.84||301.89||301.89||301.84||0
1646666140000|2022-03-07 15:15:40|301.84||301.84||301.84||301.84||0
1646666160000|2022-03-07 15:16:00|||||||||1
1646666170000|2022-03-07 15:16:10|301.79||301.79||301.79||301.79||0
1646666220000|2022-03-07 15:17:00|||||||||2
1646666290000|2022-03-07 15:18:10|301.54|301.34|301.54|301.39|301.54|301.39|301.54|301.34|16
1646666300000|2022-03-07 15:18:20|301.64||301.64||301.64||301.54||9
1646666320000|2022-03-07 15:18:40|301.74|301.44|301.74|301.44|301.74|301.44|301.74|301.44|5
1646666340000|2022-03-07 15:19:00|||||||||2
1646666350000|2022-03-07 15:19:10|301.79||301.79||301.79||301.79||0
1646666390000|2022-03-07 15:19:50||301.39||301.39||301.39||301.39|2
1646666430000|2022-03-07 15:20:30|301.64||301.54||301.64||301.54||0
1646666440000|2022-03-07 15:20:40|301.59|301.34|301.64|301.34|301.64|301.34|301.54|301.34|2
1646666450000|2022-03-07 15:20:50|||||||||2
1646666460000|2022-03-07 15:21:00|301.69||301.69||301.69||301.69||1
1646666510000|2022-03-07 15:21:50|||||||||4
1646666580000|2022-03-07 15:23:00|||||||||1
1646666610000|2022-03-07 15:23:30||301.29||301.29||301.29||301.29|5
1646666640000|2022-03-07 15:24:00||301.24||301.14||301.24||301.14|5
1646666700000|2022-03-07 15:25:00||301.09||301.09||301.09||301.09|2
1646666740000|2022-03-07 15:25:40|301.64||301.64||301.64||301.64||0
1646666800000|2022-03-07 15:26:40|||||||||3
1646666840000|2022-03-07 15:27:20|||||||||1
1646666940000|2022-03-07 15:29:00|||||||||4
1646666980000|2022-03-07 15:29:40|301.59|301.19|301.59|301.14|301.59|301.19|301.59|301.14|0
1646666990000|2022-03-07 15:29:50||301.09||301.09||301.09||301.09|0
1646667130000|2022-03-07 15:32:10|301.64||301.64||301.64||301.64||4
1646667220000|2022-03-07 15:33:40||301.29||301.29||301.29||301.29|0
1646667260000|2022-03-07 15:34:20|301.54|301.19|301.54|301.19|301.54|301.19|301.54|301.19|4
1646667350000|2022-03-07 15:35:50|301.64||301.64||301.64||301.64||6
1646667460000|2022-03-07 15:37:40|||||||||4
1646667560000|2022-03-07 15:39:20|301.59||301.59||301.59||301.59||0
1646667660000|2022-03-07 15:41:00|301.54||301.54||301.54||301.54||0
1646667680000|2022-03-07 15:41:20|301.49||301.49||301.49||301.49||0
1646667690000|2022-03-07 15:41:30|||||||||4
1646667720000|2022-03-07 15:42:00|301.44|301.09|301.44|301.09|301.44|301.09|301.44|301.09|1
1646667740000|2022-03-07 15:42:20||300.99||300.99||300.99||300.99|2
1646667840000|2022-03-07 15:44:00||301.04||301.04||301.04||301.04|0
1646667900000|2022-03-07 15:45:00|301.39||301.39||301.39||301.39||0
1646667940000|2022-03-07 15:45:40|301.54|301.09|301.54|301.09|301.54|301.09|301.54|301.09|9
1646667970000|2022-03-07 15:46:10|||||||||4
1646668040000|2022-03-07 15:47:20|301.14|300.84|301.14|300.84|301.14|300.84|301.14|300.84|10
1646668070000|2022-03-07 15:47:50|||||||||3
1646668090000|2022-03-07 15:48:10|||||||||1
1646668160000|2022-03-07 15:49:20|||||||||1
1646668180000|2022-03-07 15:49:40||300.79||300.79||300.79||300.79|1
1646668190000|2022-03-07 15:49:50|||||||||1
1646668210000|2022-03-07 15:50:10|||||||||1
1646668230000|2022-03-07 15:50:30||300.74||300.74||300.74||300.74|1
1646668250000|2022-03-07 15:50:50|||||||||1
1646668260000|2022-03-07 15:51:00||300.69||300.69||300.69||300.69|0
1646668270000|2022-03-07 15:51:10|301.09||300.89||301.09||300.89||1
1646668280000|2022-03-07 15:51:20|300.84|300.59|300.84|300.54|300.84|300.69|300.84|300.54|1
1646668290000|2022-03-07 15:51:30|||||||||3
1646668310000|2022-03-07 15:51:50|300.94|300.59|300.94|300.64|300.94|300.64|300.94|300.59|6
1646668320000|2022-03-07 15:52:00|301.04|300.69|301.14|300.69|301.14|300.69|301.04|300.69|1
1646668330000|2022-03-07 15:52:10|301.19|300.74|301.19|300.74|301.19|300.74|301.19|300.74|0
1646668370000|2022-03-07 15:52:50|301.14||301.14||301.14||301.14||0
1646668400000|2022-03-07 15:53:20||300.69||300.69||300.69||300.69|0
1646668430000|2022-03-07 15:53:50||300.64||300.64||300.64||300.64|0
1646668450000|2022-03-07 15:54:10|300.74|300.49|300.64|300.39|300.74|300.49|300.64|300.39|4
1646668460000|2022-03-07 15:54:20|300.74|300.44|300.74|300.44|300.74|300.44|300.74|300.44|3
1646668480000|2022-03-07 15:54:40||300.39||300.39||300.39||300.39|0
1646668520000|2022-03-07 15:55:20||300.44||300.44||300.44||300.44|2
1646668540000|2022-03-07 15:55:40||300.39||300.29||300.39||300.29|4
1646668570000|2022-03-07 15:56:10|||||||||2
1646668590000|2022-03-07 15:56:30|300.69||300.69||300.69||300.69||0
1646668600000|2022-03-07 15:56:40||300.24||300.24||300.24||300.24|0
1646668610000|2022-03-07 15:56:50|300.64|300.29|300.64|300.29|300.64|300.29|300.64|300.29|0
1646668630000|2022-03-07 15:57:10|||||||||2
1646668670000|2022-03-07 15:57:50||300.24||300.19||300.24||300.19|1
1646668690000|2022-03-07 15:58:10||300.14||300.14||300.14||300.14|4
1646668710000|2022-03-07 15:58:30|300.59||300.59||300.59||300.59||0
1646668720000|2022-03-07 15:58:40|||||||||2
1646668730000|2022-03-07 15:58:50|300.54|300.19|300.54|300.24|300.54|300.24|300.54|300.19|0
1646668740000|2022-03-07 15:59:00|300.59|300.29|300.74|300.39|300.74|300.39|300.59|300.29|10
1646668750000|2022-03-07 15:59:10|300.84|300.44|300.84|300.54|300.84|300.54|300.84|300.44|1
1646668760000|2022-03-07 15:59:20|300.89|300.59|300.89|300.59|300.89|300.59|300.89|300.59|0
1646668790000|2022-03-07 15:59:50|300.94|300.54|300.94|300.54|300.94|300.54|300.94|300.54|4
1646668840000|2022-03-07 16:00:40||300.49||300.49||300.49||300.49|0
1646668990000|2022-03-07 16:03:10||300.39||300.39||300.39||300.39|1
1646669040000|2022-03-07 16:04:00|||||||||1
1646669050000|2022-03-07 16:04:10|||||||||4
1646669110000|2022-03-07 16:05:10|||||||||1
1646669160000|2022-03-07 16:06:00|300.99||300.99||300.99||300.99||4
1646669190000|2022-03-07 16:06:30|301.14|300.44|301.24|300.44|301.24|300.44|301.14|300.44|3
1646669220000|2022-03-07 16:07:00||300.49||300.49||300.49||300.49|1
1646669230000|2022-03-07 16:07:10||300.54||300.54||300.54||300.54|0
1646669280000|2022-03-07 16:08:00|||||||||2
1646669400000|2022-03-07 16:10:00|301.29||301.29||301.29||301.29||3
1646669430000|2022-03-07 16:10:30||300.64||300.64||300.64||300.64|0
1646669450000|2022-03-07 16:10:50||300.69||300.69||300.69||300.69|1
1646669470000|2022-03-07 16:11:10|||||||||2
1646669600000|2022-03-07 16:13:20|301.24||301.24||301.24||301.24||0
1646669630000|2022-03-07 16:13:50|301.19||301.19||301.19||301.19||0
1646669640000|2022-03-07 16:14:00||300.59||300.69||300.69||300.59|2
1646669700000|2022-03-07 16:15:00||300.74||300.74||300.74||300.74|0
1646669710000|2022-03-07 16:15:10||300.84||300.84||300.84||300.84|0
1646669730000|2022-03-07 16:15:30|301.29|301.04|301.29|301.04|301.29|301.04|301.29|301.04|18
1646669750000|2022-03-07 16:15:50||301.09||301.09||301.09||301.09|0
1646669760000|2022-03-07 16:16:00||301.04||301.04||301.04||301.04|6
1646669770000|2022-03-07 16:16:10|301.34||301.39||301.39||301.34||5
1646669780000|2022-03-07 16:16:20|301.49||301.54||301.54||301.49||2
1646669820000|2022-03-07 16:17:00|301.64|301.29|301.64|301.29|301.69|301.29|301.64|301.29|1
1646669830000|2022-03-07 16:17:10|301.74|301.54|301.79|301.49|301.79|301.54|301.74|301.49|11
1646669840000|2022-03-07 16:17:20|301.74|301.44|301.74|301.44|301.74|301.44|301.74|301.44|0
1646669880000|2022-03-07 16:18:00|301.69|301.39|301.69|301.39|301.69|301.39|301.69|301.39|0
1646669910000|2022-03-07 16:18:30|301.84|301.54|301.84|301.59|301.84|301.59|301.84|301.54|3
1646669920000|2022-03-07 16:18:40|301.94|301.74|301.94|301.64|301.94|301.74|301.94|301.64|2
1646669940000|2022-03-07 16:19:00|301.89|301.54|301.89|301.54|301.89|301.54|301.89|301.54|1
1646669970000|2022-03-07 16:19:30|301.84||301.84||301.84||301.84||0
1646670000000|2022-03-07 16:20:00|301.79|301.49|301.79|301.49|301.79|301.49|301.79|301.49|0
1646670020000|2022-03-07 16:20:20|301.74|301.44|301.74|301.39|301.74|301.44|301.74|301.39|0
1646670040000|2022-03-07 16:20:40|301.69|301.34|301.69|301.34|301.69|301.34|301.69|301.34|0
1646670080000|2022-03-07 16:21:20||301.29||301.29||301.29||301.29|0
1646670100000|2022-03-07 16:21:40||301.24||301.24||301.24||301.24|0
1646670110000|2022-03-07 16:21:50|||||||||6
1646670120000|2022-03-07 16:22:00|301.74|301.39|301.79|301.49|301.79|301.49|301.74|301.39|45
1646670130000|2022-03-07 16:22:10|301.84|301.64|301.89|301.59|301.89|301.64|301.79|301.54|36
1646670140000|2022-03-07 16:22:20|301.94|301.69|301.94|301.69|301.94|301.69|301.94|301.69|10
1646670150000|2022-03-07 16:22:30|301.99|301.74|302.04|301.84|302.04|301.84|301.99|301.74|16
1646670160000|2022-03-07 16:22:40|302.09|301.74|302.14|301.89|302.14|301.89|302.09|301.74|7
1646670200000|2022-03-07 16:23:20|302.04||302.04||302.04||302.04||0
1646670210000|2022-03-07 16:23:30|||||||||1
1646670220000|2022-03-07 16:23:40||301.79||301.74||301.79||301.74|4
1646670230000|2022-03-07 16:23:50||301.79||301.79||301.79||301.79|0
1646670250000|2022-03-07 16:24:10|||||||||1
1646670280000|2022-03-07 16:24:40|302.09|301.94|302.09|301.84|302.09|301.94|302.09|301.84|13
1646670290000|2022-03-07 16:24:50||301.79||301.79||301.79||301.79|0
1646670300000|2022-03-07 16:25:00|||||||||1
1646670320000|2022-03-07 16:25:20|302.19||302.14||302.19||302.14||1
1646670380000|2022-03-07 16:26:20|302.19||302.19||302.19||302.19||0
1646670410000|2022-03-07 16:26:50|302.14||302.14||302.14||302.14||3
1646670420000|2022-03-07 16:27:00|||||||||1
1646670430000|2022-03-07 16:27:10|||||||||3
1646670440000|2022-03-07 16:27:20|||||||||3
1646670460000|2022-03-07 16:27:40|||||||||4
1646670470000|2022-03-07 16:27:50|||||||||3
1646670490000|2022-03-07 16:28:10|302.24||302.19||302.24||302.19||13
1646670500000|2022-03-07 16:28:20|||||||||3
1646670520000|2022-03-07 16:28:40|||||||||8
1646670530000|2022-03-07 16:28:50|302.24||302.34||302.34||302.24||10
1646670540000|2022-03-07 16:29:00|||||||||3
1646670570000|2022-03-07 16:29:30|302.29||302.29||302.29||302.29||1
1646670580000|2022-03-07 16:29:40|||||||||7
1646670590000|2022-03-07 16:29:50|||||||||11
1646670600000|2022-03-07 16:30:00|302.24|301.74|302.14|301.74|302.24|301.74|302.04|301.74|7
1646670640000|2022-03-07 16:30:40|301.84|301.64|301.94|301.64|301.94|301.69|301.84|301.64|15
1646670650000|2022-03-07 16:30:50|||||||||1
1646670660000|2022-03-07 16:31:00||301.59||301.54||301.59||301.54|0
1646670680000|2022-03-07 16:31:20||301.49||301.44||301.49||301.44|0
1646670690000|2022-03-07 16:31:30||301.39||301.39||301.39||301.39|0
1646670710000|2022-03-07 16:31:50||301.34||301.34||301.34||301.34|0
1646670900000|2022-03-07 16:35:00|301.89|301.29|301.44|301.09|301.89|301.29|301.44|301.09|5
1646670910000|2022-03-07 16:35:10||301.04||301.04||301.04||301.04|0
1646670950000|2022-03-07 16:35:50||300.99||300.99||300.99||300.99|0
1646670960000|2022-03-07 16:36:00||300.94||300.94||300.94||300.94|0
1646671010000|2022-03-07 16:36:50|301.34||301.34||301.34||301.34||0
1646671100000|2022-03-07 16:38:20|301.24|300.99|301.19|300.99|301.24|300.99|301.19|300.99|1
1646671110000|2022-03-07 16:38:30|301.24||301.24||301.29||301.24||3
1646671120000|2022-03-07 16:38:40|301.29||301.29||301.29||301.29||0
1646671170000|2022-03-07 16:39:30||300.89||300.89||300.89||300.89|3
1646671200000|2022-03-07 16:40:00||300.79||300.79||300.79||300.79|3
1646671210000|2022-03-07 16:40:10|300.89|300.59|300.69|300.49|300.89|300.59|300.69|300.49|20
1646671220000|2022-03-07 16:40:20|300.64|300.44|300.59|300.24|300.64|300.44|300.59|300.24|20
1646671240000|2022-03-07 16:40:40|300.69|300.29|300.69|300.24|300.69|300.29|300.69|300.24|13
1646671260000|2022-03-07 16:41:00|300.79||300.79||300.79||300.79||2
1646671300000|2022-03-07 16:41:40|300.94|300.29|300.94|300.29|300.94|300.29|300.94|300.29|2
1646671330000|2022-03-07 16:42:10|301.04|300.74|301.09|300.74|301.09|300.74|301.04|300.74|4
1646671380000|2022-03-07 16:43:00|301.04||301.04||301.04||301.04||0
1646671390000|2022-03-07 16:43:10|||||||||5
1646671400000|2022-03-07 16:43:20|300.99|300.64|300.99|300.64|300.99|300.64|300.99|300.64|4
1646671490000|2022-03-07 16:44:50|||||||||1
1646671510000|2022-03-07 16:45:10|300.84||300.84||300.94||300.84||4
1646671520000|2022-03-07 16:45:20|300.94|300.54|300.94|300.54|300.94|300.54|300.94|300.54|3
1646671540000|2022-03-07 16:45:40|300.99||301.04||301.04||300.99||0
1646671550000|2022-03-07 16:45:50|301.09||301.14||301.14||301.09||0
1646671570000|2022-03-07 16:46:10|301.19||301.19||301.19||301.19||0
1646671590000|2022-03-07 16:46:30|301.24||301.24||301.24||301.24||2
1646671630000|2022-03-07 16:47:10|301.34|300.69|301.34|300.74|301.34|300.74|301.34|300.69|0
1646671640000|2022-03-07 16:47:20|301.39||301.44||301.44||301.39||2
1646671650000|2022-03-07 16:47:30|301.54|300.79|301.54|300.79|301.54|300.79|301.54|300.79|1
1646671670000|2022-03-07 16:47:50|||||||||12
1646671710000|2022-03-07 16:48:30||300.84||300.84||300.84||300.84|0
1646671730000|2022-03-07 16:48:50|301.49|300.94|301.49|301.04|301.49|301.04|301.49|300.94|1
1646671740000|2022-03-07 16:49:00||301.14||301.09||301.19||301.09|1
1646671750000|2022-03-07 16:49:10||301.14||301.14||301.14||301.14|1
1646671760000|2022-03-07 16:49:20|301.44||301.44||301.44||301.44||0
1646671770000|2022-03-07 16:49:30|301.39|301.09|301.39|301.14|301.39|301.14|301.39|301.09|0
1646671780000|2022-03-07 16:49:40||301.04||301.09||301.09||301.04|4
1646671800000|2022-03-07 16:50:00|301.34|301.04|301.34|301.04|301.34|301.04|301.34|301.04|2
1646671810000|2022-03-07 16:50:10||300.84||300.84||300.84||300.84|2
1646671860000|2022-03-07 16:51:00|301.29||301.34||301.34||301.29||0
1646671870000|2022-03-07 16:51:10||300.79||300.79||300.79||300.79|0
1646671890000|2022-03-07 16:51:30|301.29||301.29||301.29||301.29||0
1646672100000|2022-03-07 16:55:00|301.24||301.24||301.24||301.24||0
1646672120000|2022-03-07 16:55:20|301.19|300.74|301.14|300.69|301.19|300.74|301.14|300.69|0
1646672140000|2022-03-07 16:55:40|301.09||301.09||301.09||301.09||0
1646672160000|2022-03-07 16:56:00|301.04|300.49|301.04|300.49|301.04|300.49|301.04|300.49|4
1646672230000|2022-03-07 16:57:10||300.54||300.54||300.54||300.54|0
1646672260000|2022-03-07 16:57:40|300.99||300.99||300.99||300.99||0
1646672350000|2022-03-07 16:59:10|300.94||300.94||300.94||300.94||0
1646672360000|2022-03-07 16:59:20|300.89||300.89||300.89||300.89||13
1646672370000|2022-03-07 16:59:30|||||||||4
1646672500000|2022-03-07 17:01:40|300.84||300.69||300.84||300.69||3
1646672510000|2022-03-07 17:01:50|300.79||300.79||300.79||300.79||5
1646672530000|2022-03-07 17:02:10|300.64|300.39|300.64|300.39|300.64|300.39|300.64|300.39|18
1646672540000|2022-03-07 17:02:20|||||||||2
1646672550000|2022-03-07 17:02:30||300.34||300.29||300.34||300.29|0
1646672660000|2022-03-07 17:04:20||300.34||300.34||300.34||300.34|5
1646672680000|2022-03-07 17:04:40|300.59||300.59||300.59||300.49||15
1646672690000|2022-03-07 17:04:50||300.39||300.44||300.44||300.39|10
1646672700000|2022-03-07 17:05:00||300.39||300.34||300.39||300.34|5
1646672710000|2022-03-07 17:05:10|300.69||300.69||300.69||300.69||0
1646672770000|2022-03-07 17:06:10|300.64|300.29|300.44|300.29|300.64|300.29|300.44|300.29|1
1646672780000|2022-03-07 17:06:20||300.24||300.19||300.24||300.19|2
1646672800000|2022-03-07 17:06:40|||||||||1
1646672810000|2022-03-07 17:06:50|300.54|300.24|300.54|300.24|300.54|300.24|300.54|300.24|3
1646672880000|2022-03-07 17:08:00|300.49|300.19|300.49|300.19|300.49|300.19|300.49|300.19|1
1646672960000|2022-03-07 17:09:20|300.44||300.44||300.44||300.44||0
1646672970000|2022-03-07 17:09:30|300.54|300.24|300.54|300.24|300.54|300.24|300.54|300.24|1
1646673030000|2022-03-07 17:10:30|300.59||300.59||300.59||300.59||0
1646673050000|2022-03-07 17:10:50|300.64||300.64||300.64||300.64||1
1646673140000|2022-03-07 17:12:20|300.69||300.69||300.69||300.69||1
1646673210000|2022-03-07 17:13:30||300.29||300.29||300.29||300.29|0
1646673320000|2022-03-07 17:15:20|300.74|300.34|300.79|300.34|300.79|300.34|300.74|300.34|1
1646673450000|2022-03-07 17:17:30||300.29||300.29||300.29||300.29|0
1646673480000|2022-03-07 17:18:00|300.74||300.69||300.74||300.69||0
1646673520000|2022-03-07 17:18:40|300.34|300.09|300.34|300.09|300.34|300.09|300.34|300.09|11
1646673580000|2022-03-07 17:19:40||299.99||299.99||299.99||299.99|3
1646673600000|2022-03-07 17:20:00||300.04||300.04||300.04||300.04|0
1646673620000|2022-03-07 17:20:20|300.44||300.44||300.44||300.44||3
1646673640000|2022-03-07 17:20:40||300.09||300.09||300.09||300.09|0
1646673770000|2022-03-07 17:22:50||299.99||299.99||299.99||299.99|13
1646673800000|2022-03-07 17:23:20||299.89||299.89||299.89||299.89|1
1646673910000|2022-03-07 17:25:10|300.39||300.39||300.39||300.39||0
1646673990000|2022-03-07 17:26:30|300.34||300.34||300.34||300.34||0
1646674090000|2022-03-07 17:28:10||299.94||300.04||300.09||299.94|3
1646674100000|2022-03-07 17:28:20||299.99||300.04||300.04||299.99|3
1646674110000|2022-03-07 17:28:30||299.99||299.99||299.99||299.99|3
1646674130000|2022-03-07 17:28:50||300.04||300.04||300.04||300.04|0
1646674140000|2022-03-07 17:29:00|||||||||1
1646674180000|2022-03-07 17:29:40|||||||||1
1646674210000|2022-03-07 17:30:10||299.99||299.99||299.99||299.99|1
1646674240000|2022-03-07 17:30:40||300.04||300.04||300.04||300.04|0
1646674270000|2022-03-07 17:31:10|300.24||300.24||300.24||300.24||0
1646674280000|2022-03-07 17:31:20|300.09|299.99|300.09|299.94|300.19|299.99|300.09|299.94|7
1646674290000|2022-03-07 17:31:30|300.19||300.19||300.19||300.19||5
1646674340000|2022-03-07 17:32:20|||||||||1
1646674360000|2022-03-07 17:32:40||299.89||299.89||299.89||299.89|1
1646674400000|2022-03-07 17:33:20||299.84||299.84||299.84||299.84|4
1646674420000|2022-03-07 17:33:40||299.79||299.79||299.79||299.79|0
1646674440000|2022-03-07 17:34:00|||||||||1
1646674450000|2022-03-07 17:34:10||299.84||299.84||299.84||299.84|0
1646674460000|2022-03-07 17:34:20|300.34|299.99|300.24|299.99|300.34|299.99|300.24|299.99|3
1646674470000|2022-03-07 17:34:30|300.34|300.04|300.14|299.89|300.34|300.04|300.14|299.89|8
1646674480000|2022-03-07 17:34:40|300.09||300.19||300.19||300.09||5
1646674500000|2022-03-07 17:35:00|300.34||300.34||300.34||300.34||1
1646674520000|2022-03-07 17:35:20||299.94||299.99||299.99||299.94|0
1646674530000|2022-03-07 17:35:30|300.39|300.04|300.39|300.04|300.39|300.04|300.39|300.04|0
1646674540000|2022-03-07 17:35:40||300.14||300.19||300.19||300.14|0
1646674550000|2022-03-07 17:35:50||300.14||300.14||300.14||300.14|1
1646674560000|2022-03-07 17:36:00||300.04||300.04||300.04||300.04|1
1646674570000|2022-03-07 17:36:10|300.44|300.09|300.49|300.14|300.54|300.29|300.39|300.09|12
1646674590000|2022-03-07 17:36:30||300.24||300.24||300.24||300.24|11
1646674600000|2022-03-07 17:36:40||300.14||300.14||300.14||300.14|1
1646674610000|2022-03-07 17:36:50||300.34||300.19||300.34||300.19|13
1646674640000|2022-03-07 17:37:20||300.24||300.24||300.24||300.24|0
1646674660000|2022-03-07 17:37:40||300.09||300.09||300.09||300.09|1
1646674670000|2022-03-07 17:37:50|300.59||300.59||300.59||300.59||2
1646674680000|2022-03-07 17:38:00|300.69||300.69||300.69||300.69||1
1646674710000|2022-03-07 17:38:30||300.14||300.14||300.14||300.14|0
1646674720000|2022-03-07 17:38:40||300.19||300.19||300.19||300.19|0
1646674730000|2022-03-07 17:38:50||300.24||300.24||300.24||300.24|0
1646674740000|2022-03-07 17:39:00||300.29||300.29||300.29||300.29|0
1646674750000|2022-03-07 17:39:10||300.34||300.34||300.34||300.34|0
1646674760000|2022-03-07 17:39:20||300.39||300.34||300.39||300.34|3
1646674820000|2022-03-07 17:40:20||300.39||300.39||300.39||300.39|0
1646674830000|2022-03-07 17:40:30|300.84|300.49|300.84|300.49|300.84|300.49|300.74|300.49|12
1646674840000|2022-03-07 17:40:40|300.99|300.54|300.99|300.54|300.99|300.54|300.99|300.54|2
1646674850000|2022-03-07 17:40:50|300.94|300.64|300.94|300.69|300.94|300.69|300.94|300.64|0
1646674870000|2022-03-07 17:41:10||300.59||300.59||300.59||300.59|2
1646674890000|2022-03-07 17:41:30||300.54||300.54||300.54||300.54|0
1646674910000|2022-03-07 17:41:50||300.49||300.49||300.49||300.49|0
1646674920000|2022-03-07 17:42:00|||||||||2
1646674960000|2022-03-07 17:42:40||300.54||300.54||300.54||300.54|0
1646674970000|2022-03-07 17:42:50||300.59||300.59||300.59||300.59|0
1646674980000|2022-03-07 17:43:00|300.99|300.69|300.99|300.69|300.99|300.69|300.99|300.69|3
1646674990000|2022-03-07 17:43:10||300.74||300.74||300.74||300.74|1
1646675010000|2022-03-07 17:43:30||300.79||300.69||300.79||300.69|2
1646675080000|2022-03-07 17:44:40||300.74||300.74||300.74||300.74|1
1646675100000|2022-03-07 17:45:00||300.79||300.69||300.79||300.69|1
1646675110000|2022-03-07 17:45:10|300.84|300.64|300.84|300.59|300.84|300.64|300.84|300.59|0
1646675120000|2022-03-07 17:45:20|300.94||300.94||300.94||300.94||1
1646675150000|2022-03-07 17:45:50|300.99||300.99||300.99||300.99||0
1646675160000|2022-03-07 17:46:00||300.64||300.64||300.64||300.64|0
1646675170000|2022-03-07 17:46:10||300.69||300.69||300.69||300.69|0
1646675180000|2022-03-07 17:46:20|301.14|300.89|301.14|300.89|301.14|300.89|301.09|300.89|1
1646675190000|2022-03-07 17:46:30||300.79||300.79||300.79||300.79|2
1646675210000|2022-03-07 17:46:50|301.09||301.09||301.09||301.09||1
1646675240000|2022-03-07 17:47:20||300.84||300.84||300.84||300.84|3
1646675250000|2022-03-07 17:47:30|301.19|300.94|301.19|300.94|301.19|300.94|301.19|300.94|2
1646675260000|2022-03-07 17:47:40|301.29|301.14|301.39|301.19|301.39|301.19|301.29|301.04|16
1646675270000|2022-03-07 17:47:50||301.09||301.09||301.09||301.09|3
1646675300000|2022-03-07 17:48:20||301.14||301.14||301.14||301.14|0
1646675310000|2022-03-07 17:48:30|||||||||1
1646675320000|2022-03-07 17:48:40||301.19||301.19||301.19||301.19|0
1646675340000|2022-03-07 17:49:00|301.54|301.29|301.54|301.29|301.54|301.29|301.54|301.29|10
1646675350000|2022-03-07 17:49:10|301.59||301.64||301.64||301.59||0
1646675370000|2022-03-07 17:49:30|301.79||301.79||301.79||301.79||5
1646675380000|2022-03-07 17:49:40||301.49||301.44||301.49||301.44|1
1646675400000|2022-03-07 17:50:00||301.39||301.34||301.39||301.34|0
1646675420000|2022-03-07 17:50:20|301.89|301.64|302.04|301.59|302.04|301.64|301.89|301.59|1
1646675430000|2022-03-07 17:50:30|302.09|301.64|302.14|301.64|302.14|301.64|302.09|301.64|0
1646675440000|2022-03-07 17:50:40|302.09||302.04||302.09||302.04||0
1646675450000|2022-03-07 17:50:50|301.99||301.99||301.99||301.99||0
1646675460000|2022-03-07 17:51:00|301.94|301.49|301.94|301.49|301.94|301.49|301.94|301.49|1
1646675470000|2022-03-07 17:51:10|301.89|301.44|301.89|301.44|301.89|301.44|301.89|301.44|0
1646675480000|2022-03-07 17:51:20|301.84|301.39|301.84|301.39|301.84|301.39|301.84|301.39|1
1646675490000|2022-03-07 17:51:30|301.79|301.34|301.79|301.34|301.79|301.34|301.79|301.34|0
1646675530000|2022-03-07 17:52:10||301.39||301.39||301.39||301.39|0
1646675540000|2022-03-07 17:52:20||301.44||301.44||301.44||301.44|0
1646675550000|2022-03-07 17:52:30||301.49||301.49||301.49||301.49|2
1646675560000|2022-03-07 17:52:40||301.54||301.44||301.54||301.44|1
1646675570000|2022-03-07 17:52:50|301.74|301.29|301.74|301.29|301.74|301.29|301.74|301.29|1
1646675630000|2022-03-07 17:53:50|301.69||301.69||301.69||301.69||0
1646675640000|2022-03-07 17:54:00||301.34||301.34||301.34||301.34|0
1646675660000|2022-03-07 17:54:20||301.39||301.39||301.39||301.39|0
1646675670000|2022-03-07 17:54:30||301.34||301.29||301.34||301.29|1
1646675690000|2022-03-07 17:54:50|301.64||301.64||301.64||301.64||0
1646675710000|2022-03-07 17:55:10||301.19||301.19||301.19||301.19|1
1646675770000|2022-03-07 17:56:10|301.59||301.59||301.59||301.59||0
1646675780000|2022-03-07 17:56:20||301.09||301.09||301.09||301.09|1
1646675810000|2022-03-07 17:56:50|||||||||2
1646676020000|2022-03-07 18:00:20|301.64||301.64||301.64||301.64||0
1646676030000|2022-03-07 18:00:30|301.59||301.59||301.59||301.59||0
1646676120000|2022-03-07 18:02:00|301.74|301.14|301.74|301.14|301.74|301.14|301.74|301.14|2
1646676130000|2022-03-07 18:02:10|301.79||301.79||301.79||301.79||1
1646676150000|2022-03-07 18:02:30|301.84||301.84||301.84||301.84||1
1646676160000|2022-03-07 18:02:40|302.09|301.84|302.19|301.89|302.19|301.94|302.09|301.84|8
1646676190000|2022-03-07 18:03:10|302.14|301.74|302.14|301.74|302.14|301.74|302.14|301.74|1
1646676220000|2022-03-07 18:03:40|302.09|301.69|302.09|301.69|302.09|301.69|302.09|301.69|0
1646676230000|2022-03-07 18:03:50|302.04|301.64|302.04|301.64|302.04|301.64|302.04|301.64|0
1646676250000|2022-03-07 18:04:10|301.99|301.59|301.99|301.54|301.99|301.59|301.99|301.54|0
1646676260000|2022-03-07 18:04:20||301.49||301.49||301.49||301.49|0
1646676330000|2022-03-07 18:05:30||301.54||301.54||301.54||301.54|0
1646676380000|2022-03-07 18:06:20|302.04||302.04||302.04||302.04||1
1646676410000|2022-03-07 18:06:50|301.99||301.99||301.99||301.99||0
1646676430000|2022-03-07 18:07:10|301.94||301.94||301.94||301.94||0
1646676480000|2022-03-07 18:08:00|302.04||302.04||302.04||302.04||0
1646676520000|2022-03-07 18:08:40||301.59||301.59||301.59||301.59|0
1646676540000|2022-03-07 18:09:00|301.99||301.99||301.99||301.99||0
1646676550000|2022-03-07 18:09:10|301.94|301.49|301.94|301.49|301.94|301.49|301.94|301.49|2
1646676620000|2022-03-07 18:10:20||301.34||301.24||301.34||301.24|6
1646676820000|2022-03-07 18:13:40|||||||||1
1646676850000|2022-03-07 18:14:10||301.19||301.19||301.19||301.19|0
1646676880000|2022-03-07 18:14:40||301.24||301.24||301.24||301.24|0
1646676940000|2022-03-07 18:15:40|301.34|300.94|301.34|300.94|301.34|300.94|301.34|300.94|6
1646677410000|2022-03-07 18:23:30||300.99||301.04||301.04||300.99|0
1646677420000|2022-03-07 18:23:40||301.09||301.09||301.09||301.09|4
1646677430000|2022-03-07 18:23:50|301.49|301.14|301.39|301.14|301.49|301.14|301.34|301.14|10
1646677440000|2022-03-07 18:24:00|||||||||4
1646677460000|2022-03-07 18:24:20|301.29|301.04|301.29|301.04|301.29|301.04|301.29|301.04|4
1646677480000|2022-03-07 18:24:40||300.99||300.99||300.99||300.99|7
1646677490000|2022-03-07 18:24:50||301.04||301.04||301.04||301.04|0
1646677500000|2022-03-07 18:25:00||300.99||300.99||300.99||300.99|10
1646677520000|2022-03-07 18:25:20|||||||||1
1646677530000|2022-03-07 18:25:30|301.49||301.39||301.49||301.39||4
1646677540000|2022-03-07 18:25:40|301.49||301.49||301.49||301.49||0
1646677610000|2022-03-07 18:26:50||301.04||301.04||301.04||301.04|0
1646677650000|2022-03-07 18:27:30|||||||||1
1646677660000|2022-03-07 18:27:40||301.09||301.14||301.14||301.09|0
1646677830000|2022-03-07 18:30:30|301.64||301.64||301.64||301.64||6
1646677850000|2022-03-07 18:30:50|301.69|301.44|301.69|301.44|301.69|301.44|301.69|301.44|12
1646677860000|2022-03-07 18:31:00||301.29||301.29||301.29||301.29|1
1646677910000|2022-03-07 18:31:50||301.34||301.34||301.34||301.34|0
1646677920000|2022-03-07 18:32:00|301.74||301.74||301.74||301.74||0
1646677960000|2022-03-07 18:32:40|301.79||301.84||301.84||301.79||0
1646678010000|2022-03-07 18:33:30|301.79||301.79||301.79||301.79||0
1646678030000|2022-03-07 18:33:50|301.74||301.74||301.74||301.74||0
1646678050000|2022-03-07 18:34:10|301.69||301.69||301.69||301.69||0
1646678070000|2022-03-07 18:34:30|301.44|301.19|301.44|301.19|301.44|301.19|301.44|301.19|8
1646678080000|2022-03-07 18:34:40|||||||||1
1646678090000|2022-03-07 18:34:50|301.49||301.49||301.49||301.49||0
1646678100000|2022-03-07 18:35:00|||||||||4
1646678120000|2022-03-07 18:35:20|||||||||2
1646678140000|2022-03-07 18:35:40|301.54||301.54||301.54||301.54||2
1646678220000|2022-03-07 18:37:00|||||||||1
1646678240000|2022-03-07 18:37:20|||||||||1
1646678280000|2022-03-07 18:38:00|||||||||1
1646678320000|2022-03-07 18:38:40||301.14||301.14||301.14||301.14|1
1646678340000|2022-03-07 18:39:00|301.69|301.19|301.69|301.49|301.69|301.49|301.64|301.19|4
1646678350000|2022-03-07 18:39:10||301.44||301.34||301.44||301.34|1
1646678360000|2022-03-07 18:39:20|||||||||1
1646678400000|2022-03-07 18:40:00||301.29||301.29||301.29||301.29|0
1646678480000|2022-03-07 18:41:20|301.84||301.84||301.84||301.84||1
1646678570000|2022-03-07 18:42:50||301.34||301.39||301.39||301.34|0
1646678610000|2022-03-07 18:43:30|301.79||301.74||301.79||301.74||0
1646678630000|2022-03-07 18:43:50|301.69||301.69||301.69||301.69||0
1646678640000|2022-03-07 18:44:00||301.34||301.34||301.34||301.34|7
1646678670000|2022-03-07 18:44:30|301.64||301.64||301.64||301.64||0
1646678680000|2022-03-07 18:44:40||301.24||301.29||301.29||301.24|6
1646678710000|2022-03-07 18:45:10|301.59|301.19|301.59|301.14|301.59|301.19|301.59|301.14|6
1646678730000|2022-03-07 18:45:30|||||||||1
1646678740000|2022-03-07 18:45:40|301.39||301.39||301.39||301.39||0
1646678750000|2022-03-07 18:45:50|301.59|301.19|301.54|301.19|301.59|301.19|301.49|301.19|4
1646678780000|2022-03-07 18:46:20|301.59||301.59||301.59||301.59||4
1646678820000|2022-03-07 18:47:00|301.64||301.64||301.64||301.64||1
1646678840000|2022-03-07 18:47:20|||||||||1
1646678850000|2022-03-07 18:47:30||301.14||301.14||301.14||301.14|1
1646679030000|2022-03-07 18:50:30|||||||||1
1646679120000|2022-03-07 18:52:00|||||||||1
1646679150000|2022-03-07 18:52:30|||||||||1
1646679260000|2022-03-07 18:54:20||301.09||301.09||301.09||301.09|0
1646679320000|2022-03-07 18:55:20|301.59||301.59||301.59||301.59||0
1646679390000|2022-03-07 18:56:30|301.54|301.04|301.54|301.04|301.54|301.04|301.54|301.04|1
1646679400000|2022-03-07 18:56:40||300.94||300.94||300.94||300.94|2
1646679410000|2022-03-07 18:56:50|||||||||2
1646679780000|2022-03-07 19:03:00|301.49||301.49||301.49||301.49||0
1646679910000|2022-03-07 19:05:10|301.44||301.44||301.44||301.44||0
1646679920000|2022-03-07 19:05:20|300.99|300.89|300.99|300.54|300.99|300.89|300.89|300.54|19
1646679980000|2022-03-07 19:06:20|||||||||1
1646679990000|2022-03-07 19:06:30|301.09||301.09||301.09||301.09||1
1646680000000|2022-03-07 19:06:40|301.19||301.24||301.24||301.19||0
1646680100000|2022-03-07 19:08:20|||||||||1
1646680150000|2022-03-07 19:09:10||300.59||300.59||300.59||300.59|0
1646680280000|2022-03-07 19:11:20|||||||||1
1646680380000|2022-03-07 19:13:00||300.54||300.54||300.54||300.54|0
1646680390000|2022-03-07 19:13:10||300.59||300.59||300.59||300.59|0
1646680400000|2022-03-07 19:13:20|301.29|300.64|301.29|300.64|301.29|300.64|301.29|300.64|1
1646680560000|2022-03-07 19:16:00||300.54||300.54||300.54||300.54|6
1646680610000|2022-03-07 19:16:50|301.24|300.59|301.24|300.59|301.24|300.59|301.24|300.59|1
1646680660000|2022-03-07 19:17:40|301.14||301.14||301.14||301.14||0
1646680670000|2022-03-07 19:17:50|301.09||301.09||301.09||301.09||0
1646680700000|2022-03-07 19:18:20|301.04|300.64|301.04|300.64|301.04|300.64|301.04|300.64|0
1646680720000|2022-03-07 19:18:40||300.69||300.69||300.69||300.69|0
1646680740000|2022-03-07 19:19:00|301.24|300.74|301.24|300.74|301.24|300.74|301.24|300.74|2
1646680750000|2022-03-07 19:19:10|||||||||1
1646680770000|2022-03-07 19:19:30||300.79||300.79||300.79||300.79|0
1646680860000|2022-03-07 19:21:00||300.64||300.64||300.64||300.64|1
1646681000000|2022-03-07 19:23:20|||||||||1
1646681030000|2022-03-07 19:23:50|301.19|300.54|300.89|300.49|301.19|300.54|300.89|300.49|1
1646681040000|2022-03-07 19:24:00||300.44||300.34||300.44||300.34|2
1646681090000|2022-03-07 19:24:50|300.54|300.19|300.54|300.19|300.54|300.19|300.54|300.19|3
1646681100000|2022-03-07 19:25:00|300.59||300.64||300.64||300.59||2
1646681240000|2022-03-07 19:27:20|||||||||1
1646681320000|2022-03-07 19:28:40||300.24||300.24||300.24||300.24|0
1646681420000|2022-03-07 19:30:20||300.19||300.19||300.19||300.19|1
1646681440000|2022-03-07 19:30:40||300.24||300.24||300.24||300.24|0
1646681510000|2022-03-07 19:31:50|300.59||300.59||300.59||300.59||0
1646681520000|2022-03-07 19:32:00||300.19||300.19||300.19||300.19|0
1646681530000|2022-03-07 19:32:10||300.14||300.14||300.14||300.14|0
1646681540000|2022-03-07 19:32:20|||||||||1
1646681560000|2022-03-07 19:32:40||300.19||300.19||300.19||300.19|0
1646681570000|2022-03-07 19:32:50||300.14||300.14||300.14||300.14|0
1646681580000|2022-03-07 19:33:00||300.09||300.14||300.14||300.09|1
1646681600000|2022-03-07 19:33:20||300.09||300.09||300.09||300.09|0
1646681700000|2022-03-07 19:35:00|||||||||1
1646681710000|2022-03-07 19:35:10|||||||||1
1646681790000|2022-03-07 19:36:30||300.04||300.09||300.09||300.04|1
1646681800000|2022-03-07 19:36:40|300.29|300.04|300.29|300.09|300.29|300.09|300.29|300.04|4
1646681810000|2022-03-07 19:36:50|||||||||1
1646681820000|2022-03-07 19:37:00||300.04||300.04||300.04||300.04|2
1646681830000|2022-03-07 19:37:10|||||||||1
1646681840000|2022-03-07 19:37:20||299.99||299.99||299.99||299.99|2
1646681860000|2022-03-07 19:37:40||299.94||299.94||299.94||299.94|3
1646681910000|2022-03-07 19:38:30|||||||||1
1646681940000|2022-03-07 19:39:00|300.39||300.39||300.39||300.39||7
1646681960000|2022-03-07 19:39:20||300.09||300.09||300.09||300.09|1
1646681980000|2022-03-07 19:39:40|||||||||2
1646682000000|2022-03-07 19:40:00||300.04||300.04||300.04||300.04|3
1646682100000|2022-03-07 19:41:40||299.94||299.94||299.94||299.94|2
1646682120000|2022-03-07 19:42:00||299.89||299.89||299.89||299.89|1
1646682190000|2022-03-07 19:43:10||299.84||299.84||299.84||299.84|1
1646682220000|2022-03-07 19:43:40|300.34|299.79|300.29|299.79|300.34|299.79|300.29|299.79|0
1646682230000|2022-03-07 19:43:50|300.24|299.59|300.14|299.59|300.24|299.59|300.14|299.59|5
1646682240000|2022-03-07 19:44:00|299.89||299.89||299.89||299.89||0
1646682320000|2022-03-07 19:45:20||299.54||299.44||299.54||299.44|1
1646682330000|2022-03-07 19:45:30||299.49||299.49||299.49||299.49|0
1646682430000|2022-03-07 19:47:10|||||||||1
1646682630000|2022-03-07 19:50:30|300.04||300.04||300.04||300.04||6
1646682650000|2022-03-07 19:50:50|299.99||299.99||299.99||299.99||1
1646682750000|2022-03-07 19:52:30|299.89||299.89||299.89||299.89||0
1646682910000|2022-03-07 19:55:10||299.44||299.44||299.44||299.44|1
1646682940000|2022-03-07 19:55:40||299.49||299.49||299.49||299.49|0
1646682990000|2022-03-07 19:56:30||299.54||299.54||299.54||299.54|0
1646683020000|2022-03-07 19:57:00|||||||||1
1646683040000|2022-03-07 19:57:20|||||||||3
1646683060000|2022-03-07 19:57:40||299.49||299.49||299.49||299.49|1
1646683070000|2022-03-07 19:57:50|||||||||1
1646683080000|2022-03-07 19:58:00||299.44||299.44||299.44||299.44|0
1646683090000|2022-03-07 19:58:10||299.39||299.34||299.39||299.34|1
1646683170000|2022-03-07 19:59:30|299.59|299.29|299.59|299.29|299.59|299.29|299.59|299.29|6
1646683180000|2022-03-07 19:59:40||299.24||299.24||299.24||299.24|2
1646683210000|2022-03-07 20:00:10||299.29||299.29||299.29||299.29|0
1646683220000|2022-03-07 20:00:20|||||||||1
1646683240000|2022-03-07 20:00:40|299.69||299.69||299.69||299.69||3
1646683270000|2022-03-07 20:01:10|||||||||1
1646683300000|2022-03-07 20:01:40|||||||||2
1646683370000|2022-03-07 20:02:50|||||||||1
1646683410000|2022-03-07 20:03:30|299.54||299.44||299.54||299.44||9
1646683420000|2022-03-07 20:03:40|299.39|299.19|299.34|299.09|299.39|299.19|299.34|299.09|4
1646683430000|2022-03-07 20:03:50|299.29|299.04|299.34|299.04|299.34|299.04|299.29|299.04|3
1646683440000|2022-03-07 20:04:00|299.24||299.34||299.34||299.24||4
1646683460000|2022-03-07 20:04:20|||||||||2
1646683510000|2022-03-07 20:05:10||299.09||299.09||299.09||299.09|0
1646683520000|2022-03-07 20:05:20|||||||||8
1646683530000|2022-03-07 20:05:30|||||||||2
1646683540000|2022-03-07 20:05:40||299.04||299.04||299.04||299.04|2
1646683570000|2022-03-07 20:06:10||298.99||298.99||298.99||298.99|1
1646683680000|2022-03-07 20:08:00||298.84||298.84||298.84||298.84|5
1646683700000|2022-03-07 20:08:20||298.79||298.79||298.79||298.79|0
1646683840000|2022-03-07 20:10:40|||||||||1
1646683850000|2022-03-07 20:10:50|||||||||1
1646683860000|2022-03-07 20:11:00|299.29|298.99|299.29|298.99|299.29|299.04|299.29|298.99|3
1646683880000|2022-03-07 20:11:20|||||||||1
1646683900000|2022-03-07 20:11:40|||||||||3
1646683920000|2022-03-07 20:12:00||298.89||298.89||298.89||298.89|1
1646683960000|2022-03-07 20:12:40||298.84||298.84||298.84||298.84|0
1646683980000|2022-03-07 20:13:00||298.79||298.79||298.79||298.79|1
1646683990000|2022-03-07 20:13:10|298.99|298.69|298.99|298.69|298.99|298.79|298.99|298.69|3
1646684000000|2022-03-07 20:13:20|299.09|298.74|299.14|298.94|299.14|298.94|299.09|298.74|3
1646684010000|2022-03-07 20:13:30||298.89||298.79||298.89||298.79|1
1646684020000|2022-03-07 20:13:40||298.74||298.74||298.74||298.74|1
1646684140000|2022-03-07 20:15:40||298.64||298.64||298.64||298.64|1
1646684160000|2022-03-07 20:16:00|||||||||1
1646684250000|2022-03-07 20:17:30||298.59||298.59||298.59||298.59|0
1646684280000|2022-03-07 20:18:00|||||||||1
1646684320000|2022-03-07 20:18:40|||||||||1
1646684420000|2022-03-07 20:20:20||298.64||298.64||298.64||298.64|1
1646684440000|2022-03-07 20:20:40|||||||||1
1646684460000|2022-03-07 20:21:00||298.69||298.69||298.69||298.69|1
1646684580000|2022-03-07 20:23:00|||||||||1
1646684620000|2022-03-07 20:23:40|||||||||1
1646684740000|2022-03-07 20:25:40|||||||||1
1646684760000|2022-03-07 20:26:00||298.74||298.74||298.74||298.74|1
1646684790000|2022-03-07 20:26:30|299.29|298.79|299.29|298.79|299.29|298.79|299.29|298.79|2
1646684840000|2022-03-07 20:27:20||298.84||298.84||298.84||298.84|0
1646684940000|2022-03-07 20:29:00|299.39|299.09|299.44|299.19|299.44|299.19|299.39|299.09|4
1646684980000|2022-03-07 20:29:40||299.09||299.09||299.09||299.09|0
1646685000000|2022-03-07 20:30:00|299.39|299.04|299.34|298.94|299.39|299.04|299.34|298.94|1
1646685050000|2022-03-07 20:30:50||298.84||298.84||298.84||298.84|0
1646685130000|2022-03-07 20:32:10||298.74||298.74||298.74||298.74|0
1646685150000|2022-03-07 20:32:30||298.69||298.69||298.69||298.69|1
1646685180000|2022-03-07 20:33:00||298.64||298.64||298.64||298.64|1
1646685330000|2022-03-07 20:35:30||298.59||298.59||298.59||298.59|1
1646685360000|2022-03-07 20:36:00||298.54||298.54||298.54||298.54|1
1646685450000|2022-03-07 20:37:30|||||||||1
1646685480000|2022-03-07 20:38:00|||||||||1
1646685630000|2022-03-07 20:40:30||298.59||298.59||298.59||298.59|0
1646685650000|2022-03-07 20:40:50|||||||||1
1646685740000|2022-03-07 20:42:20||298.64||298.64||298.64||298.64|0
1646685750000|2022-03-07 20:42:30|299.29|298.69|299.29|298.69|299.29|298.69|299.29|298.69|0
1646685760000|2022-03-07 20:42:40||298.74||298.74||298.74||298.74|0
1646685770000|2022-03-07 20:42:50|||||||||1
1646685780000|2022-03-07 20:43:00|299.24||299.24||299.24||299.24||0
1646685800000|2022-03-07 20:43:20||298.79||298.79||298.79||298.79|0
1646685810000|2022-03-07 20:43:30|299.29||299.29||299.29||299.29||0
1646685820000|2022-03-07 20:43:40||298.84||298.84||298.84||298.84|0
1646685830000|2022-03-07 20:43:50||298.89||298.89||298.89||298.89|0
1646685840000|2022-03-07 20:44:00|299.39||299.39||299.39||299.39||1
1646685860000|2022-03-07 20:44:20|299.49|298.94|299.49|298.99|299.49|298.99|299.49|298.94|0
1646685870000|2022-03-07 20:44:30|299.59||299.64||299.64||299.59||3
1646685880000|2022-03-07 20:44:40|299.59|299.04|299.64|299.04|299.64|299.04|299.59|299.04|0
1646685900000|2022-03-07 20:45:00|299.79|299.24|299.74|299.49|299.79|299.64|299.74|299.24|15
1646685910000|2022-03-07 20:45:10|299.59|299.19|299.54|299.19|299.59|299.19|299.54|299.19|1
1646685920000|2022-03-07 20:45:20|299.49|299.14|299.59|299.14|299.59|299.19|299.49|299.14|2
1646685960000|2022-03-07 20:46:00||299.24||299.29||299.29||299.24|0
1646685970000|2022-03-07 20:46:10||299.14||299.14||299.14||299.14|1
1646685980000|2022-03-07 20:46:20|299.54||299.54||299.54||299.54||0
1646686010000|2022-03-07 20:46:50|299.49||299.49||299.49||299.49||0
1646686020000|2022-03-07 20:47:00|||||||||1
1646686050000|2022-03-07 20:47:30|299.54||299.54||299.54||299.54||0
1646686090000|2022-03-07 20:48:10||299.24||299.29||299.29||299.24|0
1646686100000|2022-03-07 20:48:20||299.14||299.14||299.14||299.14|1
1646686130000|2022-03-07 20:48:50||299.09||299.09||299.09||299.09|1
1646686140000|2022-03-07 20:49:00||299.04||299.04||299.04||299.04|0
1646686170000|2022-03-07 20:49:30|299.34||299.34||299.34||299.34||0
1646686180000|2022-03-07 20:49:40||298.99||298.99||298.99||298.99|2
1646686200000|2022-03-07 20:50:00||298.89||298.89||298.89||298.89|3
1646686220000|2022-03-07 20:50:20||298.94||298.94||298.94||298.94|0
1646686240000|2022-03-07 20:50:40|299.54||299.54||299.54||299.54||2
1646686250000|2022-03-07 20:50:50|||||||||1
1646686260000|2022-03-07 20:51:00|||||||||1
1646686280000|2022-03-07 20:51:20||299.19||299.19||299.19||299.19|0
1646686290000|2022-03-07 20:51:30|299.49|299.24|299.49|299.29|299.49|299.29|299.49|299.24|0
1646686300000|2022-03-07 20:51:40|299.54|299.34|299.74|299.34|299.74|299.39|299.54|299.29|13
1646686330000|2022-03-07 20:52:10|299.69||299.74||299.74||299.69||2
1646686350000|2022-03-07 20:52:30|299.69|299.39|299.59|299.39|299.69|299.39|299.59|299.34|2
1646686360000|2022-03-07 20:52:40|299.64|299.34|299.64|299.34|299.64|299.39|299.64|299.34|5
1646686380000|2022-03-07 20:53:00||299.29||299.29||299.29||299.29|0
1646686400000|2022-03-07 20:53:20||299.24||299.24||299.24||299.24|3
1646686410000|2022-03-07 20:53:30||299.34||299.39||299.39||299.34|0
1646686420000|2022-03-07 20:53:40||299.34||299.29||299.34||299.29|1
1646686460000|2022-03-07 20:54:20|299.59||299.59||299.59||299.59||0
1646686470000|2022-03-07 20:54:30||299.39||299.39||299.39||299.39|0
1646686480000|2022-03-07 20:54:40|299.64|299.24|299.64|299.24|299.64|299.24|299.64|299.24|8
1646686530000|2022-03-07 20:55:30|||||||||1
1646686540000|2022-03-07 20:55:40|299.54|299.34|299.64|299.34|299.64|299.34|299.54|299.24|4
1646686550000|2022-03-07 20:55:50|||||||||1
1646686560000|2022-03-07 20:56:00|||||||||2
1646686570000|2022-03-07 20:56:10||299.39||299.39||299.39||299.39|0
1646686580000|2022-03-07 20:56:20||299.44||299.44||299.44||299.44|1
1646686600000|2022-03-07 20:56:40|299.79|299.49|299.79|299.64|299.79|299.64|299.79|299.39|3
1646686610000|2022-03-07 20:56:50|299.74|299.44|299.74|299.44|299.74|299.44|299.74|299.44|1
1646686620000|2022-03-07 20:57:00||299.39||299.39||299.39||299.39|1
1646686640000|2022-03-07 20:57:20||299.29||299.29||299.29||299.29|1
1646686650000|2022-03-07 20:57:30||299.39||299.39||299.39||299.39|0
1646686660000|2022-03-07 20:57:40|||||||||2
1646686680000|2022-03-07 20:58:00|||||||||2
1646686700000|2022-03-07 20:58:20|299.69||299.69||299.69||299.69||0
1646686720000|2022-03-07 20:58:40|299.74|299.29|299.59|299.29|299.74|299.29|299.59|299.29|2
1646686730000|2022-03-07 20:58:50|299.49|298.89|299.39|298.89|299.49|298.89|299.39|298.89|6
1646686740000|2022-03-07 20:59:00|299.34||299.34||299.34||299.34||0
1646686750000|2022-03-07 20:59:10||298.84||298.84||298.84||298.84|0
1646686760000|2022-03-07 20:59:20|299.29|298.79|299.14|298.69|299.29|298.79|299.14|298.69|0
1646686770000|2022-03-07 20:59:30|299.09||299.09||299.09||299.09||0
1646686780000|2022-03-07 20:59:40|299.04|298.54|298.99|298.54|299.04|298.54|298.99|298.54|2
1646686790000|2022-03-07 20:59:50|298.94|298.59|298.94|298.54|298.94|298.59|298.94|298.54|0
1646686800000|2022-03-07 21:00:00|298.99|298.74|299.09|298.89|299.09|298.89|298.99|298.74|2
1646686810000|2022-03-07 21:00:10||298.59||298.59||298.59||298.59|2
1646686820000|2022-03-07 21:00:20|299.04||299.04||299.04||299.04||0
1646686830000|2022-03-07 21:00:30|298.99|298.44|298.99|298.54|298.99|298.54|298.94|298.44|1
1646686840000|2022-03-07 21:00:40|299.04||298.99||299.04||298.99||1
1646686850000|2022-03-07 21:00:50||298.49||298.44||298.49||298.44|1
1646686860000|2022-03-07 21:01:00|298.94||298.74||298.94||298.69||6
1646686870000|2022-03-07 21:01:10|298.69||298.69||298.69||298.69||4
1646686880000|2022-03-07 21:01:20||298.39||298.39||298.39||298.39|3
1646686920000|2022-03-07 21:02:00||298.29||298.29||298.29||298.29|0
1646686930000|2022-03-07 21:02:10|298.49||298.49||298.49||298.49||1
1646686940000|2022-03-07 21:02:20|||||||||4
1646686960000|2022-03-07 21:02:40|298.44||298.44||298.44||298.44||0
1646687000000|2022-03-07 21:03:20|||||||||1
1646687010000|2022-03-07 21:03:30|298.39|298.14|298.39|298.14|298.39|298.14|298.34|298.14|2
1646687020000|2022-03-07 21:03:40|298.29||298.29||298.29||298.29||0
1646687040000|2022-03-07 21:04:00|298.39|298.19|298.39|298.09|298.39|298.19|298.39|298.09|7
1646687190000|2022-03-07 21:06:30|298.34||298.34||298.34||298.34||0
1646687250000|2022-03-07 21:07:30||297.94||297.94||297.94||297.94|3
1646687350000|2022-03-07 21:09:10||298.09||298.09||298.09||298.09|0
1646687360000|2022-03-07 21:09:20||297.94||297.94||297.94||297.94|1
1646687470000|2022-03-07 21:11:10||298.09||298.19||298.19||298.09|0
1646687520000|2022-03-07 21:12:00|||||||||6
1646687560000|2022-03-07 21:12:40|||||||||2
1646687580000|2022-03-07 21:13:00||298.04||298.04||298.04||298.04|1
1646687640000|2022-03-07 21:14:00|298.44|297.84|298.54|297.94|298.54|297.94|298.44|297.84|0
1646687650000|2022-03-07 21:14:10|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646687660000|2022-03-07 21:14:20|298.54|297.94|298.54|297.94|298.54|297.94|298.44|297.84|0
1646687670000|2022-03-07 21:14:30|298.44|297.84|298.54|297.94|298.54|297.94|298.44|297.84|0
1646687680000|2022-03-07 21:14:40|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|2
1646687690000|2022-03-07 21:14:50|||||||||1
1646687760000|2022-03-07 21:16:00|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646687770000|2022-03-07 21:16:10|298.64|298.04|298.64|298.04|298.64|298.04|298.54|297.94|0
1646687780000|2022-03-07 21:16:20|298.54|297.94|298.64|298.04|298.64|298.04|298.54|297.94|0
1646687800000|2022-03-07 21:16:40|298.74|298.14|298.74|298.14|298.74|298.14|298.64|298.04|0
1646687810000|2022-03-07 21:16:50|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1646687820000|2022-03-07 21:17:00|298.74|298.14|298.64|298.04|298.74|298.14|298.64|298.04|0
1646687840000|2022-03-07 21:17:20|298.74|298.14|298.74|298.14|298.74|298.14|298.74|298.14|0
1646687870000|2022-03-07 21:17:50|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1646687880000|2022-03-07 21:18:00|298.74|298.14|298.64|298.04|298.74|298.14|298.64|298.04|0
1646687890000|2022-03-07 21:18:10|298.74|298.14|298.74|298.14|298.74|298.14|298.74|298.14|0
1646687910000|2022-03-07 21:18:30|298.64|298.04|298.64|298.04|298.74|298.14|298.64|298.04|0
1646687950000|2022-03-07 21:19:10|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646688010000|2022-03-07 21:20:10|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688070000|2022-03-07 21:21:10|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646688080000|2022-03-07 21:21:20|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688090000|2022-03-07 21:21:30|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688180000|2022-03-07 21:23:00|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688190000|2022-03-07 21:23:10|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688240000|2022-03-07 21:24:00|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688250000|2022-03-07 21:24:10|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646688270000|2022-03-07 21:24:30|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688280000|2022-03-07 21:24:40|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688310000|2022-03-07 21:25:10|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688320000|2022-03-07 21:25:20|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688330000|2022-03-07 21:25:30|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688350000|2022-03-07 21:25:50|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688390000|2022-03-07 21:26:30|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688430000|2022-03-07 21:27:10|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688490000|2022-03-07 21:28:10|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646688500000|2022-03-07 21:28:20|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688530000|2022-03-07 21:28:50|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688540000|2022-03-07 21:29:00|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646688550000|2022-03-07 21:29:10|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688560000|2022-03-07 21:29:20|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688580000|2022-03-07 21:29:40|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646688600000|2022-03-07 21:30:00|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646688610000|2022-03-07 21:30:10|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646688620000|2022-03-07 21:30:20|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688630000|2022-03-07 21:30:30|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646688640000|2022-03-07 21:30:40|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646688650000|2022-03-07 21:30:50|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688680000|2022-03-07 21:31:20|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688690000|2022-03-07 21:31:30|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646688750000|2022-03-07 21:32:30|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688760000|2022-03-07 21:32:40|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688770000|2022-03-07 21:32:50|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688810000|2022-03-07 21:33:30|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646688820000|2022-03-07 21:33:40|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688830000|2022-03-07 21:33:50|298.44|297.84|298.44|297.84|298.44|297.84|298.34|297.74|0
1646688890000|2022-03-07 21:34:50|298.54|297.94|298.54|297.94|298.54|297.94|298.44|297.84|0
1646688900000|2022-03-07 21:35:00|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688910000|2022-03-07 21:35:10|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646688920000|2022-03-07 21:35:20|298.44|297.84|298.54|297.94|298.54|297.94|298.44|297.84|0
1646688930000|2022-03-07 21:35:30|298.44|297.84|298.54|297.94|298.54|297.94|298.44|297.84|0
1646688940000|2022-03-07 21:35:40|298.44|297.84|298.54|297.94|298.54|297.94|298.44|297.84|0
1646688950000|2022-03-07 21:35:50|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688960000|2022-03-07 21:36:00|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646688970000|2022-03-07 21:36:10|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646688980000|2022-03-07 21:36:20|298.54|297.94|298.54|297.94|298.54|297.94|298.44|297.84|0
1646689050000|2022-03-07 21:37:30|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646689060000|2022-03-07 21:37:40|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646689090000|2022-03-07 21:38:10|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646689100000|2022-03-07 21:38:20|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646689120000|2022-03-07 21:38:40|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646689130000|2022-03-07 21:38:50|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646689140000|2022-03-07 21:39:00|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646689150000|2022-03-07 21:39:10|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646689170000|2022-03-07 21:39:30|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646689200000|2022-03-07 21:40:00|298.34|297.74|298.34|297.74|298.44|297.84|298.34|297.74|0
1646689210000|2022-03-07 21:40:10|298.44|297.84|298.44|297.84|298.44|297.84|298.34|297.74|0
1646689220000|2022-03-07 21:40:20|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646689230000|2022-03-07 21:40:30|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646689270000|2022-03-07 21:41:10|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646689330000|2022-03-07 21:42:10|298.44|297.84|298.54|297.94|298.54|297.94|298.44|297.84|0
1646689430000|2022-03-07 21:43:50|298.44|297.84|298.54|297.94|298.54|297.94|298.44|297.84|0
1646689440000|2022-03-07 21:44:00|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646689450000|2022-03-07 21:44:10|298.54|297.94|298.44|297.84|298.54|297.94|298.44|297.84|0
1646689500000|2022-03-07 21:45:00|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646689520000|2022-03-07 21:45:20|298.64|298.04|298.54|297.94|298.64|298.04|298.54|297.94|0
1646689560000|2022-03-07 21:46:00|298.64|298.04|298.54|297.94|298.64|298.04|298.54|297.94|0
1646689590000|2022-03-07 21:46:30|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1646689600000|2022-03-07 21:46:40|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646689650000|2022-03-07 21:47:30|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646689730000|2022-03-07 21:48:50|298.34|297.74|298.34|297.74|298.44|297.84|298.34|297.74|0
1646689740000|2022-03-07 21:49:00|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646689790000|2022-03-07 21:49:50|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646689800000|2022-03-07 21:50:00|298.44|297.84|298.54|297.94|298.54|297.94|298.44|297.84|0
1646689810000|2022-03-07 21:50:10|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646689830000|2022-03-07 21:50:30|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646689840000|2022-03-07 21:50:40|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646689890000|2022-03-07 21:51:30|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646689900000|2022-03-07 21:51:40|298.34|297.74|298.34|297.74|298.34|297.74|298.24|297.64|0
1646689910000|2022-03-07 21:51:50|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646689940000|2022-03-07 21:52:20|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646689990000|2022-03-07 21:53:10|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646690020000|2022-03-07 21:53:40|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646690030000|2022-03-07 21:53:50|298.34|297.74|298.34|297.74|298.34|297.74|298.24|297.64|0
1646690080000|2022-03-07 21:54:40|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646690090000|2022-03-07 21:54:50|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646690120000|2022-03-07 21:55:20|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646690130000|2022-03-07 21:55:30|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646690150000|2022-03-07 21:55:50|298.34|297.74|298.34|297.74|298.34|297.74|298.24|297.64|0
1646690210000|2022-03-07 21:56:50|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646690360000|2022-03-07 21:59:20|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646690740000|2022-03-07 22:05:40|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646690990000|2022-03-07 22:09:50|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646693390000|2022-03-07 22:49:50|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646694000000|2022-03-07 23:00:00|298.24|297.64|298.04|297.44|298.24|297.64|297.94|297.34|0
1646694010000|2022-03-07 23:00:10|298.14|297.54|298.14|297.54|298.14|297.54|298.04|297.44|0
1646694020000|2022-03-07 23:00:20|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646694030000|2022-03-07 23:00:30|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646694040000|2022-03-07 23:00:40|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646694050000|2022-03-07 23:00:50|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646694060000|2022-03-07 23:01:00|298.34|297.74|298.34|297.74|298.34|297.74|298.24|297.64|0
1646694070000|2022-03-07 23:01:10|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646694080000|2022-03-07 23:01:20|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646694100000|2022-03-07 23:01:40|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646694110000|2022-03-07 23:01:50|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646694120000|2022-03-07 23:02:00|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646694130000|2022-03-07 23:02:10|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646694160000|2022-03-07 23:02:40|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646694200000|2022-03-07 23:03:20|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646694210000|2022-03-07 23:03:30|298.44|297.84|298.54|297.94|298.54|297.94|298.44|297.84|0
1646694250000|2022-03-07 23:04:10|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646694260000|2022-03-07 23:04:20|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646694270000|2022-03-07 23:04:30|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646694280000|2022-03-07 23:04:40|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646694310000|2022-03-07 23:05:10|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646694320000|2022-03-07 23:05:20|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646694330000|2022-03-07 23:05:30|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646694340000|2022-03-07 23:05:40|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646694390000|2022-03-07 23:06:30|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646694400000|2022-03-07 23:06:40|298.24|297.64|298.14|297.54|298.24|297.64|298.14|297.54|0
1646694410000|2022-03-07 23:06:50|298.24|297.64|298.24|297.64|298.24|297.64|298.14|297.54|0
1646694420000|2022-03-07 23:07:00|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646694430000|2022-03-07 23:07:10|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646694440000|2022-03-07 23:07:20|298.24|297.64|298.14|297.54|298.24|297.64|298.14|297.54|0
1646694510000|2022-03-07 23:08:30|298.24|297.64|298.14|297.54|298.24|297.64|298.14|297.54|0
1646694560000|2022-03-07 23:09:20|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646694610000|2022-03-07 23:10:10|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646694640000|2022-03-07 23:10:40|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646694650000|2022-03-07 23:10:50|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646694670000|2022-03-07 23:11:10|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646694750000|2022-03-07 23:12:30|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646694760000|2022-03-07 23:12:40|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646694780000|2022-03-07 23:13:00|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646694900000|2022-03-07 23:15:00|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646694910000|2022-03-07 23:15:10|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646695070000|2022-03-07 23:17:50|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646695190000|2022-03-07 23:19:50|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646695210000|2022-03-07 23:20:10|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646695230000|2022-03-07 23:20:30|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646695250000|2022-03-07 23:20:50|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646695360000|2022-03-07 23:22:40|298.54|297.94|298.54|297.94|298.54|297.94|298.44|297.84|0
1646695370000|2022-03-07 23:22:50|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646695380000|2022-03-07 23:23:00|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646695400000|2022-03-07 23:23:20|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646695430000|2022-03-07 23:23:50|298.54|297.94|298.44|297.84|298.54|297.94|298.44|297.84|0
1646695490000|2022-03-07 23:24:50|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646695500000|2022-03-07 23:25:00|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646695510000|2022-03-07 23:25:10|298.44|297.84|298.44|297.84|298.44|297.84|298.34|297.74|0
1646695530000|2022-03-07 23:25:30|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646695540000|2022-03-07 23:25:40|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646695560000|2022-03-07 23:26:00|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646695570000|2022-03-07 23:26:10|298.34|297.74|298.34|297.74|298.44|297.84|298.34|297.74|0
1646695580000|2022-03-07 23:26:20|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646695590000|2022-03-07 23:26:30|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646695600000|2022-03-07 23:26:40|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646695610000|2022-03-07 23:26:50|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646695640000|2022-03-07 23:27:20|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646695680000|2022-03-07 23:28:00|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646695700000|2022-03-07 23:28:20|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646695710000|2022-03-07 23:28:30|298.34|297.74|298.34|297.74|298.44|297.84|298.34|297.74|0
1646695720000|2022-03-07 23:28:40|298.44|297.84|298.44|297.84|298.44|297.84|298.34|297.74|0
1646695740000|2022-03-07 23:29:00|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646695770000|2022-03-07 23:29:30|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646695800000|2022-03-07 23:30:00|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646695810000|2022-03-07 23:30:10|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646695820000|2022-03-07 23:30:20|298.24|297.64|298.14|297.54|298.24|297.64|298.14|297.54|0
1646695860000|2022-03-07 23:31:00|298.24|297.64|298.04|297.44|298.24|297.64|298.04|297.44|0
1646695880000|2022-03-07 23:31:20|297.94|297.34|298.04|297.44|298.04|297.44|297.94|297.34|0
1646695890000|2022-03-07 23:31:30|297.94|297.34|297.94|297.34|297.94|297.34|297.94|297.34|0
1646695900000|2022-03-07 23:31:40|298.04|297.44|297.94|297.34|298.04|297.44|297.94|297.34|0
1646695920000|2022-03-07 23:32:00|298.04|297.44|298.04|297.44|298.04|297.44|297.94|297.34|0
1646695950000|2022-03-07 23:32:30|297.94|297.34|297.94|297.34|297.94|297.34|297.94|297.34|0
1646695960000|2022-03-07 23:32:40|298.04|297.44|298.04|297.44|298.04|297.44|297.94|297.34|0
1646695970000|2022-03-07 23:32:50|297.94|297.34|297.94|297.34|297.94|297.34|297.94|297.34|0
1646695980000|2022-03-07 23:33:00|298.04|297.44|297.94|297.34|298.04|297.44|297.94|297.34|0
1646695990000|2022-03-07 23:33:10|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696010000|2022-03-07 23:33:30|297.94|297.34|297.94|297.34|297.94|297.34|297.94|297.34|0
1646696020000|2022-03-07 23:33:40|298.04|297.44|297.94|297.34|298.04|297.44|297.94|297.34|0
1646696030000|2022-03-07 23:33:50|298.04|297.44|298.04|297.44|298.04|297.44|297.94|297.34|0
1646696060000|2022-03-07 23:34:20|297.94|297.34|297.94|297.34|297.94|297.34|297.94|297.34|0
1646696080000|2022-03-07 23:34:40|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696090000|2022-03-07 23:34:50|297.94|297.34|297.94|297.34|297.94|297.34|297.94|297.34|0
1646696100000|2022-03-07 23:35:00|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696140000|2022-03-07 23:35:40|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646696160000|2022-03-07 23:36:00|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696170000|2022-03-07 23:36:10|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646696180000|2022-03-07 23:36:20|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696200000|2022-03-07 23:36:40|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646696210000|2022-03-07 23:36:50|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696230000|2022-03-07 23:37:10|298.14|297.54|298.14|297.54|298.14|297.54|298.04|297.44|0
1646696240000|2022-03-07 23:37:20|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696250000|2022-03-07 23:37:30|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646696270000|2022-03-07 23:37:50|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696280000|2022-03-07 23:38:00|298.14|297.54|298.04|297.44|298.14|297.54|298.04|297.44|0
1646696290000|2022-03-07 23:38:10|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646696300000|2022-03-07 23:38:20|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696350000|2022-03-07 23:39:10|298.14|297.54|298.14|297.54|298.14|297.54|298.04|297.44|0
1646696360000|2022-03-07 23:39:20|298.04|297.44|298.04|297.44|298.04|297.44|298.04|297.44|0
1646696370000|2022-03-07 23:39:30|298.14|297.54|298.04|297.44|298.14|297.54|298.04|297.44|0
1646696440000|2022-03-07 23:40:40|298.14|297.54|298.04|297.44|298.14|297.54|298.04|297.44|0
1646696450000|2022-03-07 23:40:50|298.14|297.54|298.14|297.54|298.14|297.54|298.04|297.44|0
1646696460000|2022-03-07 23:41:00|298.04|297.44|298.04|297.44|298.14|297.54|298.04|297.44|0
1646696470000|2022-03-07 23:41:10|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646696520000|2022-03-07 23:42:00|298.04|297.44|298.14|297.54|298.14|297.54|298.04|297.44|0
1646696530000|2022-03-07 23:42:10|298.04|297.44|298.14|297.54|298.14|297.54|298.04|297.44|0
1646696560000|2022-03-07 23:42:40|298.04|297.44|298.04|297.44|298.14|297.54|298.04|297.44|0
1646696590000|2022-03-07 23:43:10|298.14|297.54|298.14|297.54|298.14|297.54|298.04|297.44|0
1646696720000|2022-03-07 23:45:20|298.24|297.64|298.24|297.64|298.24|297.64|298.14|297.54|0
1646696730000|2022-03-07 23:45:30|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646696780000|2022-03-07 23:46:20|298.04|297.44|298.04|297.44|298.14|297.54|298.04|297.44|0
1646696960000|2022-03-07 23:49:20|298.14|297.54|298.04|297.44|298.14|297.54|298.04|297.44|0
1646697020000|2022-03-07 23:50:20|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646697600000|2022-03-08 00:00:00|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646697610000|2022-03-08 00:00:10|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646697630000|2022-03-08 00:00:30|298.34|297.74|298.34|297.74|298.34|297.74|298.24|297.64|0
1646697700000|2022-03-08 00:01:40|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646697720000|2022-03-08 00:02:00|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646697730000|2022-03-08 00:02:10|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646697830000|2022-03-08 00:03:50|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646697840000|2022-03-08 00:04:00|298.24|297.64|298.14|297.54|298.24|297.64|298.14|297.54|0
1646697890000|2022-03-08 00:04:50|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646697930000|2022-03-08 00:05:30|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646697960000|2022-03-08 00:06:00|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646697980000|2022-03-08 00:06:20|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646698070000|2022-03-08 00:07:50|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646698120000|2022-03-08 00:08:40|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646698130000|2022-03-08 00:08:50|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646698150000|2022-03-08 00:09:10|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646698160000|2022-03-08 00:09:20|298.34|297.74|298.34|297.74|298.34|297.74|298.24|297.64|0
1646698170000|2022-03-08 00:09:30|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646698180000|2022-03-08 00:09:40|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646698190000|2022-03-08 00:09:50|298.34|297.74|298.44|297.84|298.44|297.84|298.34|297.74|0
1646698200000|2022-03-08 00:10:00|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646698210000|2022-03-08 00:10:10|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646698230000|2022-03-08 00:10:30|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646698240000|2022-03-08 00:10:40|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646698250000|2022-03-08 00:10:50|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646698260000|2022-03-08 00:11:00|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646698300000|2022-03-08 00:11:40|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646698320000|2022-03-08 00:12:00|298.34|297.74|298.24|297.64|298.34|297.74|298.24|297.64|0
1646698330000|2022-03-08 00:12:10|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646698350000|2022-03-08 00:12:30|298.14|297.54|298.14|297.54|298.24|297.64|298.14|297.54|0
1646698380000|2022-03-08 00:13:00|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646698460000|2022-03-08 00:14:20|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646698470000|2022-03-08 00:14:30|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646698480000|2022-03-08 00:14:40|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646698490000|2022-03-08 00:14:50|298.24|297.64|298.24|297.64|298.24|297.64|298.24|297.64|0
1646698500000|2022-03-08 00:15:00|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646698510000|2022-03-08 00:15:10|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646698520000|2022-03-08 00:15:20|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646698530000|2022-03-08 00:15:30|298.24|297.64|298.34|297.74|298.34|297.74|298.24|297.64|0
1646698550000|2022-03-08 00:15:50|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646698560000|2022-03-08 00:16:00|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646698610000|2022-03-08 00:16:50|298.34|297.74|298.34|297.74|298.34|297.74|298.34|297.74|0
1646698620000|2022-03-08 00:17:00|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646698690000|2022-03-08 00:18:10|298.54|297.94|298.64|298.04|298.64|298.04|298.54|297.94|0
1646698700000|2022-03-08 00:18:20|298.74|298.14|298.74|298.14|298.74|298.14|298.74|298.14|0
1646698730000|2022-03-08 00:18:50|298.84|298.24|298.74|298.14|298.84|298.24|298.74|298.14|0
1646698740000|2022-03-08 00:19:00|298.84|298.24|298.84|298.24|298.84|298.24|298.74|298.14|0
1646698760000|2022-03-08 00:19:20|298.74|298.14|298.74|298.14|298.74|298.14|298.74|298.14|0
1646698770000|2022-03-08 00:19:30|298.84|298.24|298.74|298.14|298.84|298.24|298.74|298.14|0
1646698780000|2022-03-08 00:19:40|298.64|298.04|298.74|298.14|298.74|298.14|298.64|298.04|0
1646698800000|2022-03-08 00:20:00|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1646698820000|2022-03-08 00:20:20|298.54|297.94|298.64|298.04|298.64|298.04|298.54|297.94|0
1646698830000|2022-03-08 00:20:30|298.54|297.94|298.64|298.04|298.64|298.04|298.54|297.94|0
1646698840000|2022-03-08 00:20:40|298.54|297.94|298.64|298.04|298.64|298.04|298.54|297.94|0
1646698850000|2022-03-08 00:20:50|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646698860000|2022-03-08 00:21:00|298.64|298.04|298.64|298.04|298.64|298.04|298.54|297.94|0
1646698900000|2022-03-08 00:21:40|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646698910000|2022-03-08 00:21:50|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1646698920000|2022-03-08 00:22:00|298.54|297.94|298.64|298.04|298.64|298.04|298.54|297.94|0
1646698930000|2022-03-08 00:22:10|298.54|297.94|298.54|297.94|298.64|298.04|298.54|297.94|0
1646698940000|2022-03-08 00:22:20|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1646698950000|2022-03-08 00:22:30|298.74|298.14|298.74|298.14|298.74|298.14|298.64|298.04|0
1646698960000|2022-03-08 00:22:40|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1646698970000|2022-03-08 00:22:50|298.74|298.14|298.64|298.04|298.74|298.14|298.64|298.04|0
1646698990000|2022-03-08 00:23:10|298.54|297.94|298.54|297.94|298.64|298.04|298.54|297.94|0
1646699000000|2022-03-08 00:23:20|298.44|297.84|298.44|297.84|298.44|297.84|298.44|297.84|0
1646699010000|2022-03-08 00:23:30|298.54|297.94|298.54|297.94|298.54|297.94|298.54|297.94|0
1646699040000|2022-03-08 00:24:00|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1646699060000|2022-03-08 00:24:20|298.54|297.94|298.54|297.94|298.64|298.04|298.54|297.94|0
1646699170000|2022-03-08 00:26:10|298.64|298.04|298.94|298.34|298.94|298.34|298.64|298.04|0
1646699180000|2022-03-08 00:26:20|298.84|298.24|298.84|298.24|298.84|298.24|298.84|298.24|0
1646699190000|2022-03-08 00:26:30|298.94|298.34|298.84|298.24|298.94|298.34|298.84|298.24|0
1646699200000|2022-03-08 00:26:40|298.94|298.34|298.94|298.34|298.94|298.34|298.94|298.34|0
1646699220000|2022-03-08 00:27:00|298.84|298.24|298.84|298.24|298.84|298.24|298.84|298.24|0
1646699230000|2022-03-08 00:27:10|298.74|298.14|298.74|298.14|298.84|298.24|298.74|298.14|0
1646699270000|2022-03-08 00:27:50|298.64|298.04|298.64|298.04|298.74|298.14|298.64|298.04|0
1646699280000|2022-03-08 00:28:00|298.74|298.14|298.74|298.14|298.74|298.14|298.74|298.14|0
1646699330000|2022-03-08 00:28:50|298.84|298.24|298.84|298.24|298.84|298.24|298.84|298.24|0
1646699350000|2022-03-08 00:29:10|298.74|298.14|298.74|298.14|298.74|298.14|298.74|298.14|0
1646699400000|2022-03-08 00:30:00|300.34|299.24|299.29|298.99|300.34|299.59|299.29|298.84|51
1646699410000|2022-03-08 00:30:10|299.19|298.94|299.19|298.94|299.19|298.99|299.14|298.94|9
1646699420000|2022-03-08 00:30:20|299.09|298.89|299.24|298.94|299.29|298.94|299.04|298.84|64
1646699430000|2022-03-08 00:30:30|299.19|298.99|299.59|299.24|299.59|299.24|299.09|298.99|26
1646699440000|2022-03-08 00:30:40|299.54|299.29|299.59|299.29|299.59|299.29|299.39|299.14|31
1646699450000|2022-03-08 00:30:50|299.64|299.34|299.64|299.49|299.64|299.49|299.64|299.34|0
1646699460000|2022-03-08 00:31:00|299.79|299.54|300.24|299.99|300.34|300.09|299.74|299.54|47
1646699470000|2022-03-08 00:31:10|300.09|299.84|300.29|300.04|300.29|300.04|299.89|299.74|80
1646699480000|2022-03-08 00:31:20|300.34|300.09|300.39|300.14|300.39|300.14|300.24|300.04|61
1646699490000|2022-03-08 00:31:30|299.94|299.64|300.19|299.99|300.19|299.99|299.94|299.64|79
1646699500000|2022-03-08 00:31:40|300.14|299.89|300.04|299.84|300.14|299.89|300.04|299.79|19
1646699510000|2022-03-08 00:31:50|299.99|299.89|300.09|299.89|300.09|299.89|299.99|299.84|30
1646699520000|2022-03-08 00:32:00|300.04|299.84|300.19|299.99|300.19|299.99|300.04|299.79|29
1646699530000|2022-03-08 00:32:10|300.29|300.04|300.29|300.04|300.29|300.09|300.29|300.04|7
1646699540000|2022-03-08 00:32:20|300.19|299.99|300.39|300.19|300.39|300.19|300.19|299.94|66
1646699550000|2022-03-08 00:32:30|300.34|300.14|300.29|300.14|300.34|300.19|300.29|300.14|15
1646699560000|2022-03-08 00:32:40|300.24|300.09|300.24|300.04|300.29|300.09|300.19|300.04|28
1646699570000|2022-03-08 00:32:50|300.19|299.99|300.14|299.89|300.19|299.99|300.04|299.84|23
1646699580000|2022-03-08 00:33:00|300.04|299.94|299.84|299.64|300.14|299.94|299.84|299.64|33
1646699590000|2022-03-08 00:33:10|299.89|299.69|300.14|299.89|300.14|299.89|299.89|299.69|7
1646699600000|2022-03-08 00:33:20|300.04|299.84|300.04|299.84|300.04|299.84|299.99|299.84|8
1646699610000|2022-03-08 00:33:30|299.99|299.89|300.19|299.99|300.19|299.99|299.99|299.89|15
1646699620000|2022-03-08 00:33:40|300.14|299.84|300.14|299.89|300.14|299.89|299.99|299.84|15
1646699630000|2022-03-08 00:33:50|300.09|299.94|300.09|299.84|300.09|299.94|300.04|299.84|11
1646699640000|2022-03-08 00:34:00|299.99|299.79|299.94|299.74|299.99|299.79|299.89|299.74|21
1646699650000|2022-03-08 00:34:10|299.89|299.69|299.89|299.69|299.94|299.69|299.89|299.69|16
1646699660000|2022-03-08 00:34:20|299.84|299.59|299.84|299.64|299.84|299.64|299.79|299.59|16
1646699670000|2022-03-08 00:34:30|299.79|299.54|299.69|299.49|299.79|299.54|299.59|299.44|29
1646699680000|2022-03-08 00:34:40|299.64|299.44|299.59|299.39|299.64|299.44|299.59|299.39|12
1646699690000|2022-03-08 00:34:50|299.64|299.44|299.64|299.39|299.69|299.44|299.64|299.39|11
1646699700000|2022-03-08 00:35:00|299.54|299.34|299.54|299.34|299.54|299.34|299.54|299.34|5
1646699710000|2022-03-08 00:35:10|299.49||299.54||299.54||299.49||7
1646699720000|2022-03-08 00:35:20|299.49|299.44|299.64|299.39|299.69|299.44|299.49|299.39|20
1646699730000|2022-03-08 00:35:30|299.59|299.34|299.44|299.29|299.59|299.34|299.44|299.29|12
1646699740000|2022-03-08 00:35:40|299.39|299.19|299.24|299.04|299.39|299.19|299.19|299.04|25
1646699750000|2022-03-08 00:35:50|299.29||299.29||299.29||299.29||5
1646699760000|2022-03-08 00:36:00|299.44|299.09|299.44|299.24|299.49|299.29|299.44|299.09|25
1646699780000|2022-03-08 00:36:20|299.39|299.04|299.64|299.39|299.64|299.39|299.29|299.04|57
1646699790000|2022-03-08 00:36:30|299.59|299.34|299.54|299.29|299.59|299.34|299.49|299.29|15
1646699800000|2022-03-08 00:36:40|299.49|299.44|299.69|299.44|299.69|299.44|299.49|299.44|17
1646699810000|2022-03-08 00:36:50|299.79|299.49|299.89|299.64|299.89|299.64|299.74|299.49|22
1646699820000|2022-03-08 00:37:00|299.84|299.59|299.74|299.54|299.84|299.59|299.69|299.54|11
1646699830000|2022-03-08 00:37:10|299.69|299.59|299.89|299.64|299.89|299.64|299.69|299.59|12
1646699840000|2022-03-08 00:37:20|299.79|299.59|299.74|299.54|299.79|299.59|299.74|299.54|6
1646699850000|2022-03-08 00:37:30|||||||||7
1646699860000|2022-03-08 00:37:40|299.69|299.49|299.69|299.44|299.69|299.49|299.59|299.44|29
1646699870000|2022-03-08 00:37:50|299.79|299.54|299.89|299.64|299.89|299.64|299.79|299.54|8
1646699890000|2022-03-08 00:38:10|299.84|299.59|299.79|299.59|299.84|299.59|299.79|299.59|14
1646699900000|2022-03-08 00:38:20|299.74|299.54|299.69|299.44|299.74|299.54|299.44|299.29|49
1646699910000|2022-03-08 00:38:30|299.44|299.49|299.44|299.19|299.44|299.49|299.44|299.19|22
1646699920000|2022-03-08 00:38:40|299.39|299.39|299.79|299.49|299.79|299.49|299.39|299.39|8
1646699930000|2022-03-08 00:38:50|299.74|299.54|299.89|299.64|299.89|299.64|299.74|299.54|1
1646699940000|2022-03-08 00:39:00|299.84|299.59|299.79|299.59|299.84|299.59|299.79|299.59|7
1646699950000|2022-03-08 00:39:10|299.74|299.54|299.79|299.59|299.84|299.59|299.74|299.54|18
1646699960000|2022-03-08 00:39:20|299.74|299.69|300.04|299.79|300.04|299.79|299.74|299.69|29
1646699970000|2022-03-08 00:39:30|299.99|299.74|299.99|299.74|299.99|299.74|299.89|299.69|22
1646699980000|2022-03-08 00:39:40|299.94||299.94||299.94||299.94||0
1646699990000|2022-03-08 00:39:50|299.99|299.79|300.04|299.79|300.04|299.89|299.99|299.79|31
1646700000000|2022-03-08 00:40:00|299.99|299.74|299.89|299.69|299.99|299.74|299.89|299.69|12
1646700010000|2022-03-08 00:40:10|299.74|299.44|299.74|299.54|299.84|299.59|299.74|299.44|28
1646700020000|2022-03-08 00:40:20|299.69|299.69|299.94|299.69|299.94|299.69|299.69|299.69|19
1646700040000|2022-03-08 00:40:40|299.74|299.49|299.74|299.49|299.74|299.49|299.74|299.49|20
1646700050000|2022-03-08 00:40:50|299.89|299.64|299.84|299.64|299.89|299.64|299.84|299.64|6
1646700060000|2022-03-08 00:41:00|299.79|299.59|299.59|299.39|299.79|299.59|299.59|299.39|26
1646700070000|2022-03-08 00:41:10|299.64||299.64||299.64||299.64||15
1646700080000|2022-03-08 00:41:20|299.59|299.59|299.64|299.39|299.79|299.59|299.54|299.39|38
1646700090000|2022-03-08 00:41:30|299.59|299.34|299.49|299.34|299.59|299.34|299.49|299.34|8
1646700100000|2022-03-08 00:41:40||299.29||299.34||299.34||299.29|1
1646700110000|2022-03-08 00:41:50|299.59||299.59||299.59||299.59||17
1646700120000|2022-03-08 00:42:00|299.44|299.24|299.59|299.29|299.59|299.29|299.34|299.09|50
1646700130000|2022-03-08 00:42:10|299.49|299.24|299.39|299.19|299.49|299.24|299.29|299.04|13
1646700140000|2022-03-08 00:42:20|299.34|299.09|299.29|299.09|299.34|299.09|299.29|299.09|6
1646700160000|2022-03-08 00:42:40|299.39|299.14|299.39|299.14|299.39|299.14|299.39|299.14|10
1646700170000|2022-03-08 00:42:50|299.29|299.09|299.29|299.09|299.29|299.09|299.29|299.09|12
1646700180000|2022-03-08 00:43:00|299.19|298.99|299.19|298.99|299.19|298.99|299.19|298.99|14
1646700190000|2022-03-08 00:43:10|299.14|298.94|299.09|298.89|299.14|298.94|299.09|298.89|8
1646700200000|2022-03-08 00:43:20|299.14|298.94|299.14|298.94|299.14|298.94|299.14|298.94|3
1646700220000|2022-03-08 00:43:40|299.09|298.89|299.09|298.84|299.09|298.89|299.09|298.84|6
1646700230000|2022-03-08 00:43:50|299.04|298.79|299.09|298.84|299.09|298.84|298.99|298.79|21
1646700260000|2022-03-08 00:44:20||298.89||298.89||298.89||298.89|0
1646700270000|2022-03-08 00:44:30|299.04|298.99|299.19|298.94|299.39|299.19|299.04|298.94|52
1646700280000|2022-03-08 00:44:40|299.14|298.89|299.19|298.94|299.19|298.94|298.99|298.84|7
1646700290000|2022-03-08 00:44:50|299.29|298.99|299.14|298.89|299.29|299.04|299.14|298.89|21
1646700300000|2022-03-08 00:45:00|299.09|298.84|299.09|298.84|299.09|298.84|299.09|298.84|3
1646700310000|2022-03-08 00:45:10|299.04||299.04||299.04||299.04||0
1646700320000|2022-03-08 00:45:20|298.99|298.69|299.04|298.84|299.04|298.84|298.89|298.69|55
1646700330000|2022-03-08 00:45:30|299.14|298.89|299.19|298.99|299.19|298.99|299.14|298.89|18
1646700340000|2022-03-08 00:45:40|299.29|299.04|299.54|299.39|299.74|299.49|299.29|299.04|36
1646700350000|2022-03-08 00:45:50|299.59|299.44|299.39|299.19|299.64|299.44|299.39|299.19|22
1646700360000|2022-03-08 00:46:00|299.49|299.24|299.04|298.84|299.49|299.24|299.04|298.79|28
1646700370000|2022-03-08 00:46:10|299.09|298.79|298.84|298.59|299.19|298.99|298.84|298.59|33
1646700380000|2022-03-08 00:46:20|298.79|298.54|299.04|298.79|299.09|298.89|298.79|298.54|38
1646700400000|2022-03-08 00:46:40|298.99|298.69|298.84|298.64|298.99|298.69|298.84|298.64|25
1646700410000|2022-03-08 00:46:50|298.99|298.69|298.99|298.79|298.99|298.79|298.94|298.69|10
1646700420000|2022-03-08 00:47:00|298.94|298.74|298.94|298.74|298.94|298.74|298.94|298.74|7
1646700430000|2022-03-08 00:47:10|298.99|298.79|298.99|298.79|298.99|298.79|298.94|298.79|9
1646700440000|2022-03-08 00:47:20|298.94|298.74|298.94|298.74|298.94|298.79|298.89|298.74|7
1646700450000|2022-03-08 00:47:30|298.89|298.64|298.89|298.64|298.89|298.64|298.89|298.64|19
1646700460000|2022-03-08 00:47:40|298.84||298.84||298.84||298.84||0
1646700470000|2022-03-08 00:47:50|298.89|298.69|298.79|298.59|298.94|298.69|298.79|298.59|24
1646700480000|2022-03-08 00:48:00|298.74||298.74||298.74||298.74||8
1646700490000|2022-03-08 00:48:10|298.69|298.54|298.74|298.54|298.74|298.54|298.69|298.54|10
1646700500000|2022-03-08 00:48:20|298.79|298.59|298.99|298.79|298.99|298.84|298.79|298.59|18
1646700510000|2022-03-08 00:48:30|299.14|298.84|299.24|299.04|299.24|299.04|299.14|298.84|15
1646700520000|2022-03-08 00:48:40|299.19|298.99|299.09|298.89|299.19|299.04|299.04|298.79|16
1646700530000|2022-03-08 00:48:50|299.04|298.84|298.99|298.79|299.04|298.84|298.94|298.69|17
1646700540000|2022-03-08 00:49:00|298.94|298.74|298.84|298.59|298.99|298.74|298.84|298.59|16
1646700550000|2022-03-08 00:49:10|298.79|298.64|298.94|298.69|298.94|298.69|298.79|298.64|9
1646700560000|2022-03-08 00:49:20||298.74||298.69||298.74||298.69|1
1646700580000|2022-03-08 00:49:40|298.89|298.64|298.84|298.64|298.89|298.64|298.84|298.64|4
1646700590000|2022-03-08 00:49:50|298.79|298.59|298.79|298.59|298.84|298.64|298.79|298.59|10
1646700600000|2022-03-08 00:50:00|298.74|298.64|298.74|298.54|298.79|298.64|298.74|298.54|21
1646700610000|2022-03-08 00:50:10|298.69|298.49|298.79|298.64|298.79|298.64|298.69|298.49|6
1646700620000|2022-03-08 00:50:20|298.89|298.59|298.89|298.64|298.89|298.64|298.89|298.59|10
1646700630000|2022-03-08 00:50:30|||||||||1
1646700640000|2022-03-08 00:50:40|298.79|298.59|298.79|298.59|298.79|298.59|298.79|298.59|10
1646700650000|2022-03-08 00:50:50|298.69|298.49|298.64|298.44|298.69|298.49|298.64|298.44|15
1646700660000|2022-03-08 00:51:00|298.59|298.34|298.74|298.54|298.74|298.59|298.49|298.29|34
1646700670000|2022-03-08 00:51:10|298.89|298.59|298.84|298.59|298.99|298.74|298.84|298.59|20
1646700680000|2022-03-08 00:51:20|298.79||298.79||298.79||298.79||0
1646700700000|2022-03-08 00:51:40|298.74|298.64|298.64|298.44|298.74|298.64|298.64|298.44|14
1646700710000|2022-03-08 00:51:50|298.79|298.54|298.79|298.59|298.79|298.59|298.79|298.54|9
1646700720000|2022-03-08 00:52:00|298.74|298.49|298.89|298.69|298.89|298.69|298.64|298.44|19
1646700730000|2022-03-08 00:52:10|298.84|298.64|298.84|298.64|298.84|298.64|298.84|298.64|0
1646700750000|2022-03-08 00:52:30|298.79|298.49|298.69|298.49|298.79|298.54|298.69|298.49|13
1646700760000|2022-03-08 00:52:40|298.59|298.54|298.69|298.44|298.69|298.54|298.59|298.44|8
1646700770000|2022-03-08 00:52:50||298.49||298.49||298.49||298.49|2
1646700780000|2022-03-08 00:53:00|298.64|298.39|298.69|298.44|298.69|298.44|298.54|298.39|13
1646700790000|2022-03-08 00:53:10||298.49||298.49||298.49||298.49|0
1646700800000|2022-03-08 00:53:20|298.64|298.34|298.49|298.24|298.64|298.34|298.44|298.24|24
1646700810000|2022-03-08 00:53:30|298.44||298.49||298.49||298.44||2
1646700820000|2022-03-08 00:53:40|298.54|298.29|298.54|298.29|298.54|298.29|298.54|298.29|6
1646700830000|2022-03-08 00:53:50|298.49||298.54||298.54||298.49||1
1646700840000|2022-03-08 00:54:00|298.49|298.34|298.59|298.39|298.59|298.39|298.44|298.34|13
1646700850000|2022-03-08 00:54:10|298.54|298.44|298.59|298.39|298.69|298.49|298.54|298.39|15
1646700860000|2022-03-08 00:54:20|298.64|298.44|298.79|298.54|298.79|298.54|298.64|298.44|10
1646700870000|2022-03-08 00:54:30|298.74|298.59|298.74|298.54|298.74|298.59|298.74|298.54|4
1646700880000|2022-03-08 00:54:40|298.64|298.39|298.64|298.39|298.64|298.39|298.64|298.39|12
1646700900000|2022-03-08 00:55:00|298.54|298.44|298.69|298.49|298.79|298.59|298.54|298.39|63
1646700910000|2022-03-08 00:55:10|298.64|298.39|298.69|298.44|298.74|298.54|298.54|298.39|32
1646700920000|2022-03-08 00:55:20|298.64|298.39|298.54|298.29|298.64|298.39|298.54|298.29|12
1646700950000|2022-03-08 00:55:50|298.49|298.24|298.49|298.29|298.49|298.29|298.49|298.24|9
1646700960000|2022-03-08 00:56:00|298.69|298.34|298.69|298.39|298.69|298.44|298.59|298.34|22
1646700970000|2022-03-08 00:56:10|298.64|298.49|298.64|298.39|298.69|298.49|298.64|298.39|16
1646700980000|2022-03-08 00:56:20|298.59|298.34|298.59|298.34|298.59|298.34|298.59|298.34|2
1646700990000|2022-03-08 00:56:30||298.29||298.34||298.34||298.29|12
1646701000000|2022-03-08 00:56:40|298.54|298.19|298.44|298.24|298.54|298.29|298.44|298.19|13
1646701010000|2022-03-08 00:56:50|298.49|298.29|298.84|298.54|298.84|298.54|298.49|298.29|50
1646701020000|2022-03-08 00:57:00|298.79|298.49|298.74|298.44|298.84|298.59|298.69|298.44|14
1646701050000|2022-03-08 00:57:30|298.69|298.24|298.24|298.04|298.69|298.24|298.24|298.04|22
1646701060000|2022-03-08 00:57:40|298.34|298.09|298.79|298.59|298.94|298.69|298.34|298.04|64
1646701070000|2022-03-08 00:57:50|298.74|298.49|298.94|298.64|298.99|298.69|298.74|298.49|41
1646701080000|2022-03-08 00:58:00|298.84|298.59|298.89|298.59|298.89|298.64|298.74|298.49|28
1646701090000|2022-03-08 00:58:10|298.84||298.79||298.84||298.79||0
1646701100000|2022-03-08 00:58:20|298.74|298.54|298.79|298.54|298.79|298.54|298.69|298.54|9
1646701110000|2022-03-08 00:58:30|298.74||298.74||298.74||298.74||0
1646701120000|2022-03-08 00:58:40|298.84|298.59|298.84|298.59|298.84|298.64|298.84|298.59|16
1646701140000|2022-03-08 00:59:00|298.79|298.39|298.39|298.14|298.79|298.39|298.29|298.14|23
1646701150000|2022-03-08 00:59:10|298.34|298.19|298.34|298.09|298.39|298.19|298.34|298.09|8
1646701160000|2022-03-08 00:59:20|298.29|297.99|297.94|297.69|298.29|297.99|297.94|297.69|20
1646701170000|2022-03-08 00:59:30|298.14|297.74|297.89|297.74|298.14|297.94|297.89|297.69|26
1646701180000|2022-03-08 00:59:40|297.84|297.64|297.79|297.49|297.94|297.79|297.79|297.49|14
1646701190000|2022-03-08 00:59:50|297.74||297.74||297.74||297.74||0
1646701200000|2022-03-08 01:00:00|297.94|297.74|298.74|298.44|298.99|298.79|297.94|297.74|180
1646701210000|2022-03-08 01:00:10|298.64|298.54|298.84|298.64|298.99|298.74|298.64|298.39|68
1646701220000|2022-03-08 01:00:20|298.89|298.54|299.04|298.84|299.04|298.84|298.79|298.54|49
1646701230000|2022-03-08 01:00:30|299.19|298.79|299.24|298.94|299.24|298.94|299.19|298.79|32
1646701240000|2022-03-08 01:00:40|299.19|298.99|299.04|298.84|299.19|298.99|299.04|298.84|23
1646701250000|2022-03-08 01:00:50|||||||||2
1646701260000|2022-03-08 01:01:00|298.89|298.64|298.89|298.64|298.89|298.64|298.79|298.54|75
1646701270000|2022-03-08 01:01:10|299.04|298.69|299.04|298.84|299.09|298.89|299.04|298.69|36
1646701280000|2022-03-08 01:01:20|298.94|298.74|298.99|298.79|298.99|298.84|298.94|298.74|89
1646701290000|2022-03-08 01:01:30|299.09|298.84|299.14|298.94|299.24|299.04|299.09|298.84|74
1646701300000|2022-03-08 01:01:40|299.09|298.84|299.04|298.79|299.09|298.94|298.99|298.79|19
1646701310000|2022-03-08 01:01:50|299.09|298.84|299.14|298.89|299.14|298.89|299.09|298.84|22
1646701320000|2022-03-08 01:02:00|299.29|299.04|299.09|298.89|299.29|299.04|299.09|298.89|60
1646701330000|2022-03-08 01:02:10|299.04|298.84|298.89|298.69|299.04|298.84|298.89|298.64|20
1646701340000|2022-03-08 01:02:20|298.84|298.74|298.69|298.49|298.84|298.74|298.69|298.44|39
1646701350000|2022-03-08 01:02:30|298.64|298.44|298.64|298.44|298.64|298.44|298.64|298.44|5
1646701360000|2022-03-08 01:02:40|298.74|298.49|298.69|298.49|298.74|298.54|298.69|298.49|27
1646701370000|2022-03-08 01:02:50|298.79|298.54|298.74|298.54|298.79|298.59|298.74|298.54|16
1646701380000|2022-03-08 01:03:00|298.69|298.59|298.74|298.59|298.94|298.74|298.69|298.59|26
1646701390000|2022-03-08 01:03:10|298.64|298.44|298.69|298.49|298.69|298.49|298.64|298.44|23
1646701400000|2022-03-08 01:03:20|298.74|298.54|298.79|298.59|298.79|298.59|298.74|298.49|26
1646701410000|2022-03-08 01:03:30|298.74|298.64|298.79|298.59|298.79|298.64|298.74|298.59|12
1646701420000|2022-03-08 01:03:40|299.04|298.64|299.09|298.94|299.19|298.99|299.04|298.64|80
1646701430000|2022-03-08 01:03:50|299.04|298.84|298.99|298.74|299.04|298.84|298.94|298.69|23
1646701440000|2022-03-08 01:04:00|298.94|298.89|299.04|298.84|299.09|298.89|298.94|298.84|24
1646701450000|2022-03-08 01:04:10|298.99|298.74|298.64|298.39|298.99|298.74|298.64|298.39|42
1646701460000|2022-03-08 01:04:20|298.59|298.34|298.64|298.39|298.64|298.39|298.59|298.34|13
1646701470000|2022-03-08 01:04:30|298.59|298.44|298.24|297.99|298.59|298.44|298.24|297.99|19
1646701480000|2022-03-08 01:04:40|298.19|298.04|298.19|297.99|298.19|298.09|298.19|297.94|17
1646701490000|2022-03-08 01:04:50|298.14|297.89|298.14|297.94|298.14|297.94|298.14|297.89|5
1646701500000|2022-03-08 01:05:00|298.09|297.89|298.09|297.89|298.14|297.94|298.09|297.89|27
1646701510000|2022-03-08 01:05:10||297.94||297.94||297.94||297.94|0
1646701520000|2022-03-08 01:05:20|298.14|297.99|298.14|297.94|298.19|298.04|298.14|297.94|36
1646701530000|2022-03-08 01:05:30|298.19|297.99|298.19|297.99|298.19|297.99|298.19|297.99|8
1646701540000|2022-03-08 01:05:40|298.14|297.89|298.04|297.89|298.14|297.89|298.04|297.89|9
1646701550000|2022-03-08 01:05:50|297.99|297.69|297.94|297.79|297.99|297.84|297.94|297.69|12
1646701560000|2022-03-08 01:06:00|297.89|297.69|297.94|297.74|297.99|297.74|297.89|297.69|18
1646701570000|2022-03-08 01:06:10|298.04|297.79|298.09|297.84|298.09|297.84|298.04|297.79|28
1646701580000|2022-03-08 01:06:20|298.04|297.79|297.99|297.84|298.04|297.84|297.89|297.69|18
1646701590000|2022-03-08 01:06:30|297.94|297.79|297.99|297.84|297.99|297.84|297.94|297.79|12
1646701600000|2022-03-08 01:06:40|298.04||298.04||298.04||298.04||15
1646701610000|2022-03-08 01:06:50|297.99|297.79|297.94|297.74|297.99|297.79|297.94|297.74|19
1646701620000|2022-03-08 01:07:00|297.79|297.49|297.54|297.34|297.79|297.59|297.54|297.29|45
1646701630000|2022-03-08 01:07:10|297.49|297.29|297.49|297.29|297.54|297.29|297.49|297.29|4
1646701640000|2022-03-08 01:07:20|297.39|297.34|297.44|297.24|297.59|297.34|297.19|296.99|66
1646701650000|2022-03-08 01:07:30|297.49|297.29|297.49|297.29|297.49|297.29|297.49|297.29|10
1646701660000|2022-03-08 01:07:40|297.44|297.24|297.59|297.34|297.59|297.34|297.39|297.24|47
1646701670000|2022-03-08 01:07:50|297.54|297.29|297.49|297.24|297.54|297.29|297.49|297.24|18
1646701680000|2022-03-08 01:08:00|297.44|297.14|297.34|297.14|297.44|297.14|297.34|297.14|9
1646701700000|2022-03-08 01:08:20|297.54|297.19|297.54|297.29|297.54|297.29|297.54|297.19|42
1646701710000|2022-03-08 01:08:30|297.59|297.34|297.79|297.49|297.79|297.49|297.54|297.34|32
1646701720000|2022-03-08 01:08:40|297.74|297.44|297.74|297.49|297.74|297.49|297.69|297.44|19
1646701730000|2022-03-08 01:08:50|297.94|297.64|297.89|297.59|297.94|297.69|297.89|297.59|52
1646701740000|2022-03-08 01:09:00|297.84|297.44|297.44|297.19|297.84|297.44|297.14|296.94|95
1646701750000|2022-03-08 01:09:10|||||||||2
1646701760000|2022-03-08 01:09:20|297.59|297.34|297.59|297.34|297.59|297.34|297.59|297.34|12
1646701770000|2022-03-08 01:09:30|297.54|297.29|297.54|297.34|297.54|297.34|297.54|297.29|4
1646701780000|2022-03-08 01:09:40|297.64|297.39|297.64|297.39|297.69|297.44|297.64|297.39|23
1646701790000|2022-03-08 01:09:50|297.59|297.49|297.79|297.54|297.79|297.54|297.59|297.49|14
1646701800000|2022-03-08 01:10:00|297.74|297.49|297.04|296.89|297.74|297.49|296.99|296.79|40
1646701810000|2022-03-08 01:10:10|297.09|296.84|297.09|296.94|297.29|297.09|297.09|296.79|54
1646701820000|2022-03-08 01:10:20|297.24|296.99|297.79|297.59|297.89|297.69|297.24|296.99|100
1646701830000|2022-03-08 01:10:30|297.64|297.39|297.64|297.44|297.69|297.44|297.44|297.29|31
1646701840000|2022-03-08 01:10:40|297.74|297.49|297.79|297.49|297.84|297.64|297.74|297.49|22
1646701850000|2022-03-08 01:10:50|297.99|297.54|297.79|297.54|297.99|297.69|297.79|297.54|14
1646701860000|2022-03-08 01:11:00|297.89|297.59|297.79|297.49|297.89|297.74|297.79|297.44|25
1646701870000|2022-03-08 01:11:10|297.74|297.54|297.84|297.54|297.84|297.54|297.74|297.54|5
1646701880000|2022-03-08 01:11:20|297.74||297.84||297.84||297.74||2
1646701890000|2022-03-08 01:11:30|298.09|297.84|297.79|297.54|298.09|297.84|297.79|297.54|36
1646701900000|2022-03-08 01:11:40|297.74|297.49|297.39|297.14|297.74|297.49|297.39|297.14|17
1646701910000|2022-03-08 01:11:50|297.44|297.09|297.39|297.14|297.44|297.14|297.34|297.09|7
1646701920000|2022-03-08 01:12:00|297.34|297.19|297.74|297.49|297.84|297.54|297.34|297.19|64
1646701930000|2022-03-08 01:12:10|297.84|297.54|297.84|297.69|297.84|297.69|297.84|297.49|14
1646701940000|2022-03-08 01:12:20|297.94|297.74|297.99|297.79|297.99|297.79|297.94|297.74|11
1646701950000|2022-03-08 01:12:30|297.94|297.74|297.54|297.29|297.94|297.74|297.54|297.29|19
1646701970000|2022-03-08 01:12:50|297.49|297.19|297.29|297.09|297.49|297.19|297.29|297.09|13
1646701980000|2022-03-08 01:13:00|297.34|297.14|297.49|297.24|297.49|297.29|297.34|297.14|23
1646701990000|2022-03-08 01:13:10|297.54|297.29|297.49|297.24|297.54|297.29|297.49|297.24|9
1646702000000|2022-03-08 01:13:20|297.44|297.19|297.44|297.19|297.44|297.24|297.44|297.19|7
1646702020000|2022-03-08 01:13:40|||||||||1
1646702030000|2022-03-08 01:13:50|297.39|297.09|297.39|297.14|297.39|297.14|297.29|297.04|12
1646702040000|2022-03-08 01:14:00|297.54|297.24|297.54|297.29|297.54|297.29|297.54|297.24|15
1646702050000|2022-03-08 01:14:10|297.69|297.44|297.84|297.59|298.04|297.79|297.69|297.44|25
1646702060000|2022-03-08 01:14:20|297.79|297.54|297.69|297.44|297.94|297.74|297.69|297.44|11
1646702070000|2022-03-08 01:14:30|297.64|297.49|297.74|297.54|297.74|297.54|297.64|297.49|5
1646702080000|2022-03-08 01:14:40|297.79|297.59|297.84|297.59|297.84|297.64|297.79|297.59|7
1646702090000|2022-03-08 01:14:50||297.64||297.64||297.64||297.64|5
1646702100000|2022-03-08 01:15:00||297.59||297.59||297.64||297.59|4
1646702110000|2022-03-08 01:15:10|297.79||297.79||297.79||297.79||2
1646702120000|2022-03-08 01:15:20|297.84|297.69|297.94|297.74|297.94|297.74|297.79|297.69|10
1646702130000|2022-03-08 01:15:30|297.99|297.79|297.99|297.79|297.99|297.79|297.99|297.79|15
1646702140000|2022-03-08 01:15:40|298.04|297.94|298.24|298.09|298.34|298.09|298.04|297.94|18
1646702150000|2022-03-08 01:15:50|298.29|297.99|298.29|298.04|298.29|298.04|298.19|297.99|10
1646702160000|2022-03-08 01:16:00|298.24|298.09|298.39|298.19|298.39|298.19|298.24|298.09|6
1646702170000|2022-03-08 01:16:10|298.44|298.24|298.49|298.29|298.49|298.29|298.44|298.24|13
1646702180000|2022-03-08 01:16:20|298.54|298.34|298.54|298.34|298.64|298.39|298.54|298.29|21
1646702190000|2022-03-08 01:16:30|298.49|298.29|298.49|298.29|298.49|298.29|298.49|298.29|11
1646702200000|2022-03-08 01:16:40|298.59|298.39|298.64|298.44|298.64|298.44|298.59|298.39|14
1646702210000|2022-03-08 01:16:50|298.59|298.39|298.64|298.44|298.64|298.44|298.59|298.39|9
1646702220000|2022-03-08 01:17:00|298.59|298.39|298.54|298.29|298.64|298.39|298.54|298.29|9
1646702230000|2022-03-08 01:17:10|298.49|298.34|298.29|298.14|298.49|298.34|298.29|298.14|12
1646702240000|2022-03-08 01:17:20|298.34|298.09|298.54|298.39|298.54|298.39|298.34|298.09|21
1646702250000|2022-03-08 01:17:30|298.49|298.34|298.44|298.29|298.49|298.34|298.44|298.24|18
1646702260000|2022-03-08 01:17:40|298.49|298.39|298.64|298.44|298.69|298.49|298.49|298.39|20
1646702270000|2022-03-08 01:17:50|298.59|298.39|298.54|298.34|298.59|298.39|298.54|298.34|10
1646702280000|2022-03-08 01:18:00|298.64|298.39|298.64|298.44|298.69|298.49|298.64|298.39|22
1646702290000|2022-03-08 01:18:10|298.69|298.49|298.74|298.54|298.74|298.54|298.64|298.49|25
1646702300000|2022-03-08 01:18:20|298.69|298.44|298.59|298.39|298.69|298.49|298.59|298.39|16
1646702310000|2022-03-08 01:18:30|||||||||1
1646702320000|2022-03-08 01:18:40|298.64|298.44|298.79|298.54|298.79|298.54|298.64|298.44|17
1646702330000|2022-03-08 01:18:50|298.84|298.59|298.79|298.59|298.84|298.64|298.79|298.59|7
1646702340000|2022-03-08 01:19:00|298.74|298.54|298.74|298.54|298.74|298.54|298.74|298.54|9
1646702350000|2022-03-08 01:19:10|298.69|298.49|298.69|298.44|298.69|298.49|298.59|298.44|8
1646702360000|2022-03-08 01:19:20|||||||||3
1646702370000|2022-03-08 01:19:30|298.79|298.49|298.89|298.69|298.89|298.69|298.79|298.49|12
1646702380000|2022-03-08 01:19:40|298.94|298.74|299.19|298.94|299.19|298.99|298.94|298.74|33
1646702390000|2022-03-08 01:19:50|299.14|298.84|299.14|298.89|299.14|298.89|299.04|298.79|30
1646702400000|2022-03-08 01:20:00|299.19|298.94|299.19|298.94|299.19|298.94|299.19|298.89|19
1646702410000|2022-03-08 01:20:10|299.24|298.99|299.29|299.04|299.34|299.14|299.24|298.99|23
1646702420000|2022-03-08 01:20:20|299.24|298.94|298.99|298.74|299.29|298.94|298.99|298.74|14
1646702430000|2022-03-08 01:20:30|299.04|298.79|299.14|298.89|299.24|299.04|299.04|298.79|20
1646702440000|2022-03-08 01:20:40|298.84|298.84|298.84|298.64|298.84|298.84|298.79|298.59|20
1646702450000|2022-03-08 01:20:50|298.89|298.69|298.89|298.64|298.89|298.69|298.89|298.64|4
1646702460000|2022-03-08 01:21:00|298.84|298.59|298.84|298.64|298.84|298.64|298.79|298.59|8
1646702470000|2022-03-08 01:21:10|298.89|298.69|298.89|298.69|298.89|298.69|298.89|298.69|4
1646702480000|2022-03-08 01:21:20|298.84|298.74|298.94|298.74|298.94|298.74|298.84|298.74|6
1646702490000|2022-03-08 01:21:30|298.89|298.69|298.84|298.59|298.89|298.69|298.84|298.59|8
1646702500000|2022-03-08 01:21:40|298.79|298.64|298.99|298.74|298.99|298.79|298.79|298.64|25
1646702510000|2022-03-08 01:21:50|299.04|298.79|299.04|298.79|299.09|298.89|299.04|298.74|33
1646702520000|2022-03-08 01:22:00|298.99|298.74|298.94|298.69|298.99|298.79|298.89|298.69|6
1646702530000|2022-03-08 01:22:10|298.89|298.64|298.89|298.64|298.89|298.64|298.89|298.64|0
1646702540000|2022-03-08 01:22:20|298.84|298.59|298.74|298.49|298.84|298.59|298.74|298.49|3
1646702550000|2022-03-08 01:22:30|298.64|298.44|298.64|298.39|298.64|298.44|298.59|298.39|10
1646702560000|2022-03-08 01:22:40||298.34||298.39||298.39||298.34|0
1646702570000|2022-03-08 01:22:50||298.34||298.34||298.34||298.34|0
1646702580000|2022-03-08 01:23:00|298.59|298.29|298.59|298.29|298.59|298.29|298.59|298.29|0
1646702600000|2022-03-08 01:23:20|298.49|298.24|298.44|298.24|298.49|298.24|298.44|298.24|11
1646702610000|2022-03-08 01:23:30||298.19||298.19||298.19||298.19|0
1646702620000|2022-03-08 01:23:40|298.39|298.14|298.34|298.09|298.39|298.14|298.34|298.09|6
1646702630000|2022-03-08 01:23:50|298.29|298.14|298.44|298.24|298.44|298.24|298.29|298.14|12
1646702640000|2022-03-08 01:24:00||298.29||298.24||298.29||298.24|7
1646702650000|2022-03-08 01:24:10|298.49|298.29|298.49|298.29|298.54|298.29|298.49|298.29|9
1646702660000|2022-03-08 01:24:20||298.34||298.29||298.34||298.29|1
1646702670000|2022-03-08 01:24:30|298.51|298.31|298.51|298.31|298.51|298.31|298.51|298.31|0
1646702680000|2022-03-08 01:24:40|298.46|298.36|298.51|298.31|298.51|298.36|298.41|298.21|46
1646702690000|2022-03-08 01:24:50|298.46|298.26|298.11|297.91|298.46|298.26|298.11|297.86|67
1646702700000|2022-03-08 01:25:00|298.21|297.96|298.56|298.31|298.56|298.31|298.21|297.96|24
1646702710000|2022-03-08 01:25:10|298.51|298.26|298.61|298.36|298.61|298.41|298.41|298.21|5
1646702720000|2022-03-08 01:25:20|298.66|298.41|298.81|298.56|298.81|298.56|298.66|298.41|6
1646702730000|2022-03-08 01:25:30|298.76|298.61|298.61|298.41|298.76|298.61|298.56|298.41|7
1646702740000|2022-03-08 01:25:40|298.66|298.51|298.56|298.31|298.71|298.51|298.56|298.31|3
1646702750000|2022-03-08 01:25:50|298.66|298.36|298.56|298.31|298.66|298.46|298.56|298.31|6
1646702760000|2022-03-08 01:26:00|298.66|298.41|298.91|298.66|298.91|298.66|298.66|298.41|56
1646702770000|2022-03-08 01:26:10|298.86|298.71|298.91|298.71|298.96|298.71|298.86|298.56|19
1646702780000|2022-03-08 01:26:20|298.81|298.66|298.81|298.56|298.81|298.66|298.81|298.56|8
1646702790000|2022-03-08 01:26:30|298.86|298.71|298.86|298.61|298.91|298.71|298.86|298.61|8
1646702800000|2022-03-08 01:26:40|298.81|298.71|298.81|298.61|298.81|298.71|298.81|298.56|1
1646702810000|2022-03-08 01:26:50|298.76|298.56|298.81|298.66|298.81|298.66|298.76|298.56|4
1646702820000|2022-03-08 01:27:00|298.76|298.61|298.76|298.56|298.76|298.61|298.71|298.51|6
1646702830000|2022-03-08 01:27:10||298.51||298.51||298.51||298.51|4
1646702840000|2022-03-08 01:27:20||298.56||298.61||298.61||298.51|3
1646702850000|2022-03-08 01:27:30|298.86|298.71|298.91|298.71|298.91|298.71|298.86|298.66|3
1646702860000|2022-03-08 01:27:40|298.96|298.76|298.86|298.61|298.96|298.76|298.86|298.61|14
1646702870000|2022-03-08 01:27:50|298.81|298.66|298.76|298.51|298.81|298.66|298.76|298.51|2
1646702880000|2022-03-08 01:28:00|298.81|298.56|298.96|298.71|298.96|298.81|298.81|298.56|27
1646702890000|2022-03-08 01:28:10|298.91|298.66|298.86|298.66|298.91|298.71|298.86|298.66|4
1646702900000|2022-03-08 01:28:20|298.81|298.56|298.76|298.56|298.81|298.56|298.76|298.51|17
1646702910000|2022-03-08 01:28:30||298.61||298.51||298.61||298.51|1
1646702920000|2022-03-08 01:28:40|298.71|298.46|298.61|298.36|298.71|298.46|298.61|298.36|1
1646702930000|2022-03-08 01:28:50|298.56||298.56||298.56||298.56||0
1646702940000|2022-03-08 01:29:00|298.51|298.31|298.56|298.31|298.56|298.36|298.51|298.31|6
1646702950000|2022-03-08 01:29:10||298.36||298.36||298.36||298.31|0
1646702960000|2022-03-08 01:29:20|298.51|298.31|298.46|298.16|298.51|298.31|298.46|298.16|3
1646702970000|2022-03-08 01:29:30||298.21||298.21||298.21||298.21|0
1646702990000|2022-03-08 01:29:50|298.36|298.16|298.26|298.06|298.36|298.16|298.21|298.01|8
1646703000000|2022-03-08 01:30:00|298.21|298.01|298.21|298.01|298.41|298.21|298.21|298.01|18
1646703010000|2022-03-08 01:30:10|298.16|297.96|298.41|298.16|298.41|298.16|298.16|297.96|12
1646703020000|2022-03-08 01:30:20|298.46|298.21|298.46|298.21|298.46|298.26|298.46|298.21|0
1646703030000|2022-03-08 01:30:30|298.41|298.16|298.46|298.21|298.46|298.21|298.36|298.11|4
1646703040000|2022-03-08 01:30:40|298.41|298.16|298.46|298.21|298.46|298.21|298.41|298.16|14
1646703060000|2022-03-08 01:31:00|298.41|298.26|298.41|298.21|298.46|298.26|298.41|298.21|8
1646703070000|2022-03-08 01:31:10|298.36|298.26|298.51|298.31|298.56|298.31|298.36|298.21|5
1646703080000|2022-03-08 01:31:20|298.46|298.26|298.41|298.16|298.46|298.26|298.31|298.11|4
1646703090000|2022-03-08 01:31:30|298.46|298.21|298.51|298.31|298.51|298.31|298.41|298.21|2
1646703100000|2022-03-08 01:31:40|298.46|298.26|298.46|298.21|298.46|298.26|298.46|298.21|2
1646703110000|2022-03-08 01:31:50|298.41|298.16|298.36|298.11|298.41|298.16|298.36|298.11|1
1646703120000|2022-03-08 01:32:00|298.31|298.06|298.26|298.06|298.31|298.06|298.26|298.06|0
1646703140000|2022-03-08 01:32:20|298.21|298.01|298.11|297.91|298.21|298.01|298.11|297.91|9
1646703150000|2022-03-08 01:32:30|298.16|297.96|298.16|297.96|298.16|297.96|298.11|297.96|10
1646703160000|2022-03-08 01:32:40|298.21|298.01|298.26|298.06|298.26|298.06|298.21|298.01|5
1646703170000|2022-03-08 01:32:50||298.01||298.01||298.01||298.01|4
1646703180000|2022-03-08 01:33:00|298.31|298.06|298.31|298.11|298.31|298.11|298.31|298.01|5
1646703190000|2022-03-08 01:33:10|298.36|298.16|298.31|298.06|298.46|298.21|298.26|298.06|8
1646703200000|2022-03-08 01:33:20|298.26||298.26||298.26||298.26||0
1646703210000|2022-03-08 01:33:30|298.31|298.11|298.36|298.16|298.36|298.16|298.31|298.11|3
1646703220000|2022-03-08 01:33:40|298.31|298.21|298.46|298.26|298.56|298.31|298.31|298.21|13
1646703230000|2022-03-08 01:33:50|298.41|298.21|298.31|298.06|298.41|298.21|298.31|298.06|1
1646703240000|2022-03-08 01:34:00|298.26|298.11|298.26|298.06|298.26|298.11|298.21|298.06|4
1646703250000|2022-03-08 01:34:10|298.21|298.01|298.26|298.01|298.26|298.06|298.21|298.01|2
1646703270000|2022-03-08 01:34:30|298.21|298.11|298.31|298.11|298.31|298.11|298.21|298.06|44
1646703280000|2022-03-08 01:34:40|298.36|298.16|298.36|298.16|298.36|298.16|298.26|298.11|7
1646703300000|2022-03-08 01:35:00|298.46|298.21|298.41|298.16|298.46|298.26|298.36|298.16|32
1646703320000|2022-03-08 01:35:20||298.21||298.21||298.21||298.21|0
1646703330000|2022-03-08 01:35:30|298.36|298.16|298.36|298.16|298.36|298.16|298.31|298.11|29
1646703340000|2022-03-08 01:35:40|298.41|298.21|298.41|298.16|298.41|298.21|298.41|298.16|3
1646703350000|2022-03-08 01:35:50|298.36||298.36||298.36||298.36||0
1646703360000|2022-03-08 01:36:00|298.41|298.21|298.56|298.31|298.56|298.31|298.41|298.21|7
1646703370000|2022-03-08 01:36:10||298.36||298.36||298.36||298.36|0
1646703390000|2022-03-08 01:36:30|298.51|298.26|298.41|298.16|298.51|298.26|298.41|298.16|10
1646703400000|2022-03-08 01:36:40|298.36|298.11|298.26|298.06|298.36|298.11|298.26|298.06|3
1646703420000|2022-03-08 01:37:00|298.31|298.11|298.36|298.16|298.36|298.16|298.31|298.11|8
1646703430000|2022-03-08 01:37:10|298.41|298.21|298.41|298.21|298.41|298.21|298.41|298.21|7
1646703440000|2022-03-08 01:37:20|298.51|298.26|298.51|298.31|298.56|298.31|298.51|298.26|1
1646703450000|2022-03-08 01:37:30|298.56|298.36|298.56|298.31|298.56|298.36|298.56|298.31|11
1646703460000|2022-03-08 01:37:40|298.51|298.26|298.46|298.26|298.51|298.26|298.46|298.26|5
1646703480000|2022-03-08 01:38:00|298.41|298.21|298.41|298.16|298.41|298.21|298.41|298.16|4
1646703490000|2022-03-08 01:38:10|298.36|298.11|298.31|298.11|298.36|298.11|298.31|298.11|2
1646703500000|2022-03-08 01:38:20|298.26|298.16|298.21|298.01|298.26|298.16|298.21|298.01|8
1646703510000|2022-03-08 01:38:30|298.16|297.96|298.16|297.96|298.16|297.96|298.16|297.91|5
1646703520000|2022-03-08 01:38:40|298.21|298.01|298.21|298.01|298.21|298.06|298.21|298.01|12
1646703530000|2022-03-08 01:38:50|298.16|297.96|298.11|297.91|298.16|297.96|298.11|297.91|5
1646703540000|2022-03-08 01:39:00|298.16|297.96|298.11|297.91|298.16|297.96|298.11|297.91|13
1646703550000|2022-03-08 01:39:10|298.06|297.86|298.06|297.86|298.06|297.86|298.06|297.86|3
1646703560000|2022-03-08 01:39:20|298.11|297.91|298.01|297.86|298.11|297.91|298.01|297.86|13
1646703570000|2022-03-08 01:39:30|298.06||298.06||298.06||298.06||1
1646703580000|2022-03-08 01:39:40|298.01||298.06||298.06||298.01||1
1646703600000|2022-03-08 01:40:00|298.01|297.81|298.01|297.81|298.06|297.86|297.96|297.81|24
1646703610000|2022-03-08 01:40:10|298.06|297.86|298.01|297.81|298.06|297.86|298.01|297.81|9
1646703620000|2022-03-08 01:40:20|298.06|297.86|298.06|297.91|298.16|297.91|298.01|297.86|33
1646703630000|2022-03-08 01:40:30|298.11|297.96|298.26|298.06|298.26|298.06|298.11|297.96|2
1646703640000|2022-03-08 01:40:40|298.21|298.01|298.21|298.01|298.21|298.01|298.21|298.01|1
1646703650000|2022-03-08 01:40:50|298.26|298.06|298.31|298.11|298.31|298.11|298.26|298.06|8
1646703660000|2022-03-08 01:41:00|298.36|298.16|298.61|298.36|298.61|298.36|298.36|298.16|12
1646703670000|2022-03-08 01:41:10|298.66|298.41|298.61|298.41|298.66|298.46|298.56|298.41|14
1646703680000|2022-03-08 01:41:20|298.66|298.36|298.56|298.36|298.66|298.36|298.56|298.36|3
1646703690000|2022-03-08 01:41:30|298.51||298.56||298.61||298.51||3
1646703700000|2022-03-08 01:41:40|298.51|298.41|298.66|298.46|298.66|298.46|298.51|298.36|13
1646703710000|2022-03-08 01:41:50|298.71|298.51|298.61|298.41|298.71|298.51|298.56|298.41|10
1646703720000|2022-03-08 01:42:00|298.66|298.46|298.66|298.46|298.66|298.46|298.66|298.41|3
1646703730000|2022-03-08 01:42:10||298.51||298.46||298.51||298.46|6
1646703740000|2022-03-08 01:42:20|298.71|298.51|298.81|298.61|298.81|298.61|298.71|298.51|5
1646703750000|2022-03-08 01:42:30|298.76|298.56|298.71|298.51|298.76|298.56|298.71|298.51|5
1646703760000|2022-03-08 01:42:40|298.66|298.56|298.71|298.51|298.71|298.56|298.66|298.51|1
1646703770000|2022-03-08 01:42:50|298.66|298.56|298.66|298.46|298.66|298.56|298.66|298.46|7
1646703780000|2022-03-08 01:43:00|298.61||298.66||298.66||298.61||3
1646703790000|2022-03-08 01:43:10|298.71|298.51|298.86|298.61|298.86|298.61|298.71|298.51|7
1646703800000|2022-03-08 01:43:20|298.81|298.66|298.91|298.66|298.91|298.66|298.76|298.66|3
1646703810000|2022-03-08 01:43:30|298.86|298.71|298.91|298.71|298.91|298.71|298.86|298.71|2
1646703820000|2022-03-08 01:43:40|298.86|298.66|298.86|298.66|298.91|298.76|298.86|298.66|7
1646703830000|2022-03-08 01:43:50|298.91|298.71|299.01|298.81|299.01|298.81|298.91|298.66|19
1646703840000|2022-03-08 01:44:00|299.06|298.86|298.96|298.76|299.06|298.86|298.96|298.76|37
1646703880000|2022-03-08 01:44:40||298.81||298.81||298.81||298.76|2
1646703890000|2022-03-08 01:44:50|299.06|298.86|299.11|298.86|299.11|298.91|299.06|298.86|8
1646703900000|2022-03-08 01:45:00|299.06|298.91|298.96|298.76|299.06|298.91|298.96|298.76|6
1646703910000|2022-03-08 01:45:10|298.91|298.71|298.86|298.71|298.91|298.71|298.86|298.66|12
1646703920000|2022-03-08 01:45:20|298.91|298.66|298.91|298.71|298.91|298.71|298.91|298.66|5
1646703930000|2022-03-08 01:45:30|298.96|298.76|298.96|298.76|298.96|298.76|298.96|298.76|6
1646703940000|2022-03-08 01:45:40||298.81||298.76||298.81||298.76|5
1646703960000|2022-03-08 01:46:00|298.91|298.81|298.86|298.66|298.91|298.81|298.86|298.66|7
1646703970000|2022-03-08 01:46:10|298.81|298.61|298.71|298.51|298.81|298.61|298.71|298.51|11
1646703980000|2022-03-08 01:46:20|298.76|298.56|298.76|298.56|298.76|298.56|298.76|298.56|2
1646703990000|2022-03-08 01:46:30|298.71||298.71||298.71||298.71||7
1646704000000|2022-03-08 01:46:40|298.76|298.61|298.81|298.61|298.81|298.61|298.76|298.61|5
1646704010000|2022-03-08 01:46:50|||||||||3
1646704020000|2022-03-08 01:47:00|298.76|298.56|298.71|298.56|298.76|298.56|298.71|298.56|3
1646704030000|2022-03-08 01:47:10|298.81|298.51|298.76|298.56|298.81|298.56|298.76|298.51|6
1646704040000|2022-03-08 01:47:20|298.71|298.61|298.71|298.56|298.71|298.61|298.71|298.56|1
1646704050000|2022-03-08 01:47:30|298.76||298.76||298.76||298.76||5
1646704060000|2022-03-08 01:47:40|298.81|298.61|298.86|298.61|298.86|298.66|298.81|298.61|9
1646704070000|2022-03-08 01:47:50|298.76|298.56|298.71|298.51|298.76|298.56|298.71|298.51|7
1646704080000|2022-03-08 01:48:00||298.56||298.51||298.56||298.51|5
1646704090000|2022-03-08 01:48:10|298.66|298.46|298.66|298.46|298.66|298.46|298.66|298.46|6
1646704100000|2022-03-08 01:48:20|298.71|298.51|298.71|298.56|298.71|298.56|298.71|298.51|8
1646704110000|2022-03-08 01:48:30|298.76|298.61|298.81|298.61|298.81|298.61|298.76|298.61|15
1646704120000|2022-03-08 01:48:40|298.86|298.66|298.91|298.71|298.96|298.71|298.86|298.66|14
1646704130000|2022-03-08 01:48:50|298.86|298.76|298.86|298.66|298.86|298.76|298.86|298.66|10
1646704140000|2022-03-08 01:49:00|298.81|298.61|298.81|298.61|298.81|298.61|298.81|298.61|6
1646704150000|2022-03-08 01:49:10|298.86|298.66|298.86|298.66|298.86|298.66|298.86|298.66|3
1646704160000|2022-03-08 01:49:20|298.91|298.71|298.96|298.81|298.96|298.81|298.91|298.71|5
1646704170000|2022-03-08 01:49:30|298.91|298.76|298.81|298.66|298.91|298.76|298.81|298.66|15
1646704180000|2022-03-08 01:49:40|298.86||298.86||298.86||298.86||3
1646704190000|2022-03-08 01:49:50|298.81|298.61|298.86|298.61|298.86|298.61|298.81|298.61|3
1646704200000|2022-03-08 01:50:00|298.81|298.56|298.76|298.56|298.81|298.56|298.76|298.56|1
1646704210000|2022-03-08 01:50:10|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|0
1646704220000|2022-03-08 01:50:20|298.76|298.56|298.76|298.56|298.76|298.56|298.71|298.56|2
1646704230000|2022-03-08 01:50:30|298.71||298.76||298.76||298.71||1
1646704250000|2022-03-08 01:50:50|298.81|298.61|298.81|298.61|298.81|298.61|298.81|298.61|9
1646704260000|2022-03-08 01:51:00|298.76|298.66|298.91|298.71|298.91|298.71|298.76|298.66|3
1646704270000|2022-03-08 01:51:10|298.86|298.76|298.96|298.71|298.96|298.76|298.86|298.71|4
1646704280000|2022-03-08 01:51:20|298.91|298.76|298.91|298.76|298.91|298.76|298.91|298.76|2
1646704300000|2022-03-08 01:51:40||298.71||298.71||298.71||298.71|6
1646704310000|2022-03-08 01:51:50|298.86|298.66|298.81|298.61|298.86|298.66|298.81|298.61|4
1646704320000|2022-03-08 01:52:00|298.76|298.56|298.66|298.46|298.76|298.56|298.66|298.46|5
1646704340000|2022-03-08 01:52:20|298.76|298.51|298.76|298.56|298.81|298.61|298.76|298.51|4
1646704350000|2022-03-08 01:52:30|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|3
1646704370000|2022-03-08 01:52:50|298.66|298.46|298.66|298.41|298.66|298.46|298.66|298.41|1
1646704380000|2022-03-08 01:53:00|298.61||298.56||298.61||298.56||0
1646704390000|2022-03-08 01:53:10||298.36||298.36||298.36||298.36|3
1646704400000|2022-03-08 01:53:20|298.61|298.46|298.66|298.46|298.66|298.46|298.61|298.46|6
1646704420000|2022-03-08 01:53:40|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|4
1646704440000|2022-03-08 01:54:00|298.61|298.36|298.56|298.31|298.61|298.36|298.56|298.31|12
1646704450000|2022-03-08 01:54:10||298.36||298.36||298.36||298.36|0
1646704470000|2022-03-08 01:54:30|298.51|298.31|298.51|298.31|298.51|298.31|298.51|298.31|0
1646704480000|2022-03-08 01:54:40|298.41|298.36|298.36|298.16|298.41|298.36|298.36|298.16|11
1646704490000|2022-03-08 01:54:50|298.31|298.11|298.21|298.06|298.31|298.11|298.21|298.06|15
1646704500000|2022-03-08 01:55:00|298.26|298.11|298.26|298.06|298.26|298.11|298.26|298.06|5
1646704520000|2022-03-08 01:55:20|298.31|298.11|298.31|298.11|298.31|298.11|298.31|298.11|6
1646704530000|2022-03-08 01:55:30|298.36|298.16|298.36|298.16|298.36|298.16|298.36|298.16|3
1646704540000|2022-03-08 01:55:40|298.41|298.21|298.41|298.26|298.41|298.26|298.41|298.21|14
1646704550000|2022-03-08 01:55:50|298.46||298.41||298.46||298.41||15
1646704560000|2022-03-08 01:56:00|298.36|298.21|298.41|298.21|298.46|298.21|298.36|298.21|7
1646704570000|2022-03-08 01:56:10|298.36|298.26|298.46|298.26|298.46|298.31|298.36|298.26|3
1646704580000|2022-03-08 01:56:20|298.41|298.21|298.41|298.26|298.46|298.31|298.41|298.21|1
1646704590000|2022-03-08 01:56:30|298.36|298.21|298.36|298.16|298.36|298.26|298.36|298.16|7
1646704600000|2022-03-08 01:56:40|298.41|298.21|298.41|298.21|298.46|298.26|298.36|298.21|3
1646704610000|2022-03-08 01:56:50|||||||||5
1646704630000|2022-03-08 01:57:10||298.26||298.26||298.26||298.26|0
1646704640000|2022-03-08 01:57:20|298.46|298.31|298.46|298.26|298.46|298.31|298.41|298.21|7
1646704650000|2022-03-08 01:57:30|298.41|298.31|298.46|298.31|298.46|298.31|298.41|298.31|1
1646704660000|2022-03-08 01:57:40|298.51|298.36|298.51|298.36|298.51|298.36|298.51|298.36|5
1646704670000|2022-03-08 01:57:50|298.56|298.41|298.56|298.41|298.56|298.41|298.56|298.41|3
1646704680000|2022-03-08 01:58:00|298.51|298.36|298.51|298.31|298.51|298.36|298.51|298.31|8
1646704690000|2022-03-08 01:58:10||298.36||298.36||298.36||298.36|0
1646704700000|2022-03-08 01:58:20|298.61|298.41|298.61|298.46|298.61|298.46|298.61|298.41|8
1646704710000|2022-03-08 01:58:30||298.41||298.36||298.41||298.36|8
1646704720000|2022-03-08 01:58:40|298.56||298.56||298.56||298.51||2
1646704730000|2022-03-08 01:58:50|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|0
1646704750000|2022-03-08 01:59:10|298.66||298.66||298.66||298.66||0
1646704770000|2022-03-08 01:59:30|298.61|298.46|298.71|298.46|298.71|298.46|298.61|298.46|9
1646704780000|2022-03-08 01:59:40|298.66||298.66||298.66||298.66||0
1646704790000|2022-03-08 01:59:50|298.61|298.41|298.51|298.31|298.61|298.41|298.51|298.31|5
1646704800000|2022-03-08 02:00:00|298.56|298.36|298.61|298.36|298.61|298.36|298.56|298.36|7
1646704810000|2022-03-08 02:00:10||298.41||298.41||298.41||298.41|0
1646704820000|2022-03-08 02:00:20|298.66|298.46|298.61|298.46|298.66|298.46|298.61|298.46|6
1646704830000|2022-03-08 02:00:30|298.56|298.41|298.56|298.36|298.61|298.41|298.51|298.36|8
1646704840000|2022-03-08 02:00:40|298.51||298.51||298.56||298.51||0
1646704850000|2022-03-08 02:00:50||298.31||298.31||298.31||298.31|2
1646704860000|2022-03-08 02:01:00|298.46||298.46||298.51||298.46||3
1646704870000|2022-03-08 02:01:10|298.41|298.21|298.36|298.16|298.41|298.21|298.36|298.16|8
1646704880000|2022-03-08 02:01:20|298.41|298.21|298.41|298.21|298.41|298.21|298.41|298.21|3
1646704890000|2022-03-08 02:01:30|298.36|298.16|298.41|298.16|298.41|298.16|298.36|298.16|5
1646704900000|2022-03-08 02:01:40|298.36|298.11|298.31|298.11|298.36|298.11|298.26|298.11|9
1646704910000|2022-03-08 02:01:50|298.36|298.16|298.36|298.16|298.36|298.16|298.36|298.16|4
1646704930000|2022-03-08 02:02:10|298.31|298.11|298.26|298.06|298.31|298.11|298.26|298.06|3
1646704940000|2022-03-08 02:02:20|298.31|298.11|298.31|298.11|298.31|298.11|298.31|298.11|5
1646704950000|2022-03-08 02:02:30|298.26|298.06|298.26|298.11|298.26|298.11|298.21|298.06|10
1646704960000|2022-03-08 02:02:40|298.31|298.16|298.36|298.16|298.36|298.16|298.31|298.16|3
1646704970000|2022-03-08 02:02:50|298.31|298.11|298.31|298.11|298.31|298.16|298.31|298.11|2
1646704980000|2022-03-08 02:03:00|298.26|298.06|298.16|297.91|298.26|298.06|298.16|297.91|2
1646704990000|2022-03-08 02:03:10||297.96||297.96||297.96||297.96|0
1646705000000|2022-03-08 02:03:20|298.11|297.91|298.06|297.91|298.11|297.91|298.06|297.91|9
1646705010000|2022-03-08 02:03:30|||||||||3
1646705020000|2022-03-08 02:03:40|298.11|297.96|298.31|298.06|298.31|298.06|298.11|297.96|13
1646705030000|2022-03-08 02:03:50|298.26|298.11|298.26|298.06|298.26|298.16|298.26|298.06|6
1646705040000|2022-03-08 02:04:00|298.31|298.11|298.31|298.11|298.31|298.11|298.26|298.11|1
1646705050000|2022-03-08 02:04:10|298.26|298.16|298.36|298.16|298.36|298.21|298.26|298.16|9
1646705070000|2022-03-08 02:04:30|298.31|298.21|298.36|298.16|298.36|298.21|298.31|298.16|3
1646705080000|2022-03-08 02:04:40|298.41|298.26|298.51|298.31|298.51|298.31|298.41|298.26|14
1646705090000|2022-03-08 02:04:50|298.46|298.26|298.41|298.21|298.51|298.26|298.41|298.21|3
1646705100000|2022-03-08 02:05:00||298.26||298.26||298.26||298.26|0
1646705110000|2022-03-08 02:05:10|298.46|298.31|298.51|298.31|298.51|298.36|298.46|298.31|6
1646705120000|2022-03-08 02:05:20|298.46|298.36|298.66|298.46|298.66|298.46|298.46|298.31|12
1646705130000|2022-03-08 02:05:30|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|0
1646705140000|2022-03-08 02:05:40|298.66||298.66||298.66||298.66||0
1646705150000|2022-03-08 02:05:50|298.71|298.46|298.61|298.41|298.71|298.46|298.61|298.41|9
1646705160000|2022-03-08 02:06:00|298.56|298.36|298.61|298.41|298.61|298.41|298.56|298.36|5
1646705170000|2022-03-08 02:06:10|298.56|298.46|298.56|298.36|298.56|298.46|298.56|298.36|8
1646705180000|2022-03-08 02:06:20|298.51||298.51||298.56||298.51||2
1646705190000|2022-03-08 02:06:30||298.31||298.31||298.31||298.31|0
1646705200000|2022-03-08 02:06:40|298.46|298.26|298.46|298.26|298.46|298.26|298.41|298.26|4
1646705210000|2022-03-08 02:06:50||298.21||298.21||298.21||298.21|1
1646705220000|2022-03-08 02:07:00|298.41||298.46||298.46||298.41||1
1646705240000|2022-03-08 02:07:20|298.41|298.26|298.36|298.21|298.46|298.26|298.36|298.21|8
1646705250000|2022-03-08 02:07:30|298.41|298.16|298.31|298.11|298.41|298.16|298.31|298.11|13
1646705260000|2022-03-08 02:07:40|298.26|298.06|298.26|298.06|298.26|298.06|298.26|298.06|0
1646705270000|2022-03-08 02:07:50|298.21|298.01|298.26|298.01|298.26|298.01|298.21|298.01|4
1646705280000|2022-03-08 02:08:00|298.21|298.06|298.21|298.01|298.26|298.06|298.21|298.01|6
1646705290000|2022-03-08 02:08:10|298.26|298.06|298.26|298.06|298.26|298.06|298.26|298.06|1
1646705310000|2022-03-08 02:08:30|298.21|298.11|298.31|298.16|298.31|298.16|298.21|298.11|14
1646705320000|2022-03-08 02:08:40|298.36|298.21|298.36|298.16|298.36|298.21|298.36|298.16|10
1646705330000|2022-03-08 02:08:50|298.31|298.11|298.31|298.11|298.36|298.11|298.31|298.11|6
1646705350000|2022-03-08 02:09:10|298.26|298.06|298.26|298.06|298.26|298.06|298.26|298.06|3
1646705360000|2022-03-08 02:09:20|298.21|298.01|298.21|298.06|298.26|298.06|298.21|298.01|2
1646705370000|2022-03-08 02:09:30|298.26|298.11|298.36|298.16|298.36|298.16|298.26|298.11|4
1646705380000|2022-03-08 02:09:40|298.31|298.11|298.31|298.11|298.31|298.16|298.31|298.11|1
1646705390000|2022-03-08 02:09:50|298.36|298.16|298.46|298.21|298.46|298.26|298.36|298.16|12
1646705400000|2022-03-08 02:10:00|298.41|298.26|298.46|298.31|298.46|298.31|298.41|298.21|2
1646705420000|2022-03-08 02:10:20||298.26||298.31||298.31||298.26|0
1646705430000|2022-03-08 02:10:30||298.26||298.26||298.26||298.26|7
1646705440000|2022-03-08 02:10:40|298.51|298.31|298.56|298.36|298.56|298.36|298.51|298.31|5
1646705450000|2022-03-08 02:10:50||298.31||298.31||298.31||298.31|0
1646705460000|2022-03-08 02:11:00|298.61|298.36|298.61|298.46|298.61|298.46|298.61|298.36|17
1646705470000|2022-03-08 02:11:10|298.66|298.41|298.66|298.41|298.66|298.46|298.66|298.41|2
1646705480000|2022-03-08 02:11:20|||||||||1
1646705520000|2022-03-08 02:12:00|298.56|298.36|298.51|298.31|298.56|298.36|298.51|298.31|3
1646705530000|2022-03-08 02:12:10|298.46||298.51||298.51||298.46||1
1646705540000|2022-03-08 02:12:20||298.26||298.26||298.26||298.26|0
1646705550000|2022-03-08 02:12:30||298.31||298.36||298.36||298.31|4
1646705570000|2022-03-08 02:12:50||298.31||298.36||298.36||298.31|1
1646705580000|2022-03-08 02:13:00||298.31||298.36||298.36||298.31|0
1646705590000|2022-03-08 02:13:10||298.31||298.31||298.36||298.31|1
1646705610000|2022-03-08 02:13:30|298.46|298.26|298.46|298.26|298.46|298.26|298.41|298.26|2
1646705620000|2022-03-08 02:13:40||298.31||298.31||298.31||298.31|1
1646705630000|2022-03-08 02:13:50||298.26||298.26||298.26||298.26|11
1646705640000|2022-03-08 02:14:00|298.41||298.46||298.46||298.41||2
1646705650000|2022-03-08 02:14:10|298.41|298.21|298.41|298.21|298.41|298.21|298.41|298.21|0
1646705680000|2022-03-08 02:14:40|298.36||298.41||298.41||298.36||1
1646705690000|2022-03-08 02:14:50|||||||||1
1646705700000|2022-03-08 02:15:00|298.46|298.26|298.46|298.26|298.46|298.26|298.46|298.26|5
1646705740000|2022-03-08 02:15:40|298.41|298.21|298.41|298.21|298.41|298.21|298.31|298.11|24
1646705750000|2022-03-08 02:15:50|298.36|298.16|298.41|298.21|298.41|298.21|298.36|298.16|2
1646705760000|2022-03-08 02:16:00|298.46|298.26|298.41|298.26|298.46|298.26|298.41|298.26|22
1646705770000|2022-03-08 02:16:10|298.36|298.21|298.31|298.16|298.36|298.21|298.31|298.11|3
1646705780000|2022-03-08 02:16:20|298.36|298.21|298.41|298.21|298.41|298.21|298.36|298.21|8
1646705790000|2022-03-08 02:16:30|298.36|298.16|298.31|298.16|298.36|298.16|298.31|298.16|1
1646705800000|2022-03-08 02:16:40|298.36|298.21|298.41|298.21|298.41|298.21|298.36|298.21|4
1646705810000|2022-03-08 02:16:50|298.46|298.26|298.46|298.26|298.46|298.26|298.46|298.26|18
1646705820000|2022-03-08 02:17:00|298.51|298.31|298.51|298.31|298.51|298.31|298.51|298.31|0
1646705830000|2022-03-08 02:17:10|298.46||298.46||298.46||298.46||0
1646705840000|2022-03-08 02:17:20||298.26||298.26||298.26||298.26|3
1646705850000|2022-03-08 02:17:30|298.51|298.31|298.51|298.31|298.51|298.31|298.51|298.31|3
1646705860000|2022-03-08 02:17:40|298.56|298.36|298.56|298.36|298.56|298.41|298.56|298.36|5
1646705870000|2022-03-08 02:17:50|298.51||298.56||298.56||298.51||0
1646705880000|2022-03-08 02:18:00|298.51||298.56||298.56||298.51||1
1646705900000|2022-03-08 02:18:20|298.51||298.56||298.56||298.51||1
1646705920000|2022-03-08 02:18:40|298.51|298.41|298.56|298.41|298.56|298.41|298.51|298.41|3
1646705930000|2022-03-08 02:18:50|298.61|298.36|298.61|298.41|298.61|298.41|298.56|298.36|3
1646705940000|2022-03-08 02:19:00|298.56|298.46|298.66|298.46|298.66|298.46|298.56|298.46|7
1646705950000|2022-03-08 02:19:10|298.71|298.51|298.81|298.61|298.81|298.61|298.71|298.51|3
1646705970000|2022-03-08 02:19:30|298.76|298.51|298.66|298.46|298.76|298.51|298.66|298.46|10
1646705980000|2022-03-08 02:19:40|298.71|298.51|298.76|298.56|298.76|298.56|298.71|298.51|2
1646705990000|2022-03-08 02:19:50|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|0
1646706030000|2022-03-08 02:20:30|298.66|298.56|298.66|298.51|298.71|298.56|298.66|298.51|12
1646706040000|2022-03-08 02:20:40|298.71|298.46|298.71|298.51|298.71|298.51|298.71|298.46|5
1646706050000|2022-03-08 02:20:50|298.66|298.56|298.71|298.51|298.71|298.56|298.66|298.51|9
1646706060000|2022-03-08 02:21:00|298.76|298.56|298.76|298.56|298.76|298.61|298.71|298.56|6
1646706070000|2022-03-08 02:21:10|298.71|298.61|298.71|298.56|298.71|298.61|298.71|298.51|10
1646706080000|2022-03-08 02:21:20||298.51||298.56||298.56||298.51|3
1646706090000|2022-03-08 02:21:30|298.66|298.51|298.61|298.41|298.66|298.56|298.61|298.41|23
1646706100000|2022-03-08 02:21:40|298.56|298.36|298.51|298.36|298.56|298.36|298.51|298.36|17
1646706110000|2022-03-08 02:21:50|298.56|298.41|298.56|298.36|298.56|298.41|298.56|298.36|2
1646706120000|2022-03-08 02:22:00|298.61|298.46|298.56|298.41|298.61|298.46|298.56|298.36|4
1646706130000|2022-03-08 02:22:10|298.61|298.46|298.56|298.36|298.61|298.46|298.56|298.36|2
1646706160000|2022-03-08 02:22:40||298.41||298.41||298.41||298.41|2
1646706170000|2022-03-08 02:22:50|298.51|298.36|298.51|298.36|298.51|298.41|298.51|298.36|4
1646706190000|2022-03-08 02:23:10|||||||||1
1646706210000|2022-03-08 02:23:30|298.56|298.41|298.56|298.41|298.56|298.41|298.56|298.36|4
1646706220000|2022-03-08 02:23:40||298.36||298.36||298.36||298.36|2
1646706250000|2022-03-08 02:24:10|298.51|298.31|298.51|298.31|298.51|298.31|298.46|298.31|10
1646706270000|2022-03-08 02:24:30|298.46||298.51||298.51||298.46||0
1646706280000|2022-03-08 02:24:40||298.36||298.31||298.36||298.31|0
1646706300000|2022-03-08 02:25:00|298.46|298.26|298.46|298.31|298.46|298.31|298.46|298.26|7
1646706310000|2022-03-08 02:25:10|298.56||298.56||298.56||298.56||6
1646706320000|2022-03-08 02:25:20|298.51||298.51||298.51||298.51||0
1646706350000|2022-03-08 02:25:50|298.46|298.21|298.41|298.21|298.46|298.21|298.41|298.21|5
1646706370000|2022-03-08 02:26:10|298.46|298.26|298.46|298.21|298.46|298.31|298.41|298.21|13
1646706380000|2022-03-08 02:26:20|298.41|298.26|298.46|298.26|298.46|298.26|298.41|298.26|1
1646706390000|2022-03-08 02:26:30|298.41|298.21|298.41|298.21|298.41|298.26|298.41|298.21|3
1646706410000|2022-03-08 02:26:50|298.46|298.26|298.46|298.26|298.46|298.26|298.46|298.26|6
1646706430000|2022-03-08 02:27:10|298.41|298.21|298.41|298.21|298.41|298.21|298.41|298.21|1
1646706440000|2022-03-08 02:27:20|298.36|298.16|298.36|298.16|298.36|298.21|298.36|298.16|10
1646706450000|2022-03-08 02:27:30|298.31||298.31||298.31||298.31||0
1646706460000|2022-03-08 02:27:40|298.36||298.36||298.36||298.36||1
1646706490000|2022-03-08 02:28:10||298.21||298.21||298.21||298.21|0
1646706500000|2022-03-08 02:28:20|298.41||298.36||298.41||298.36||6
1646706510000|2022-03-08 02:28:30||298.16||298.11||298.16||298.11|7
1646706520000|2022-03-08 02:28:40|298.31||298.31||298.31||298.31||0
1646706540000|2022-03-08 02:29:00|||||||||2
1646706550000|2022-03-08 02:29:10|||||||||1
1646706560000|2022-03-08 02:29:20|||||||||1
1646706590000|2022-03-08 02:29:50|298.26||298.31||298.31||298.26||1
1646706600000|2022-03-08 02:30:00|298.26||298.26||298.26||298.26||0
1646706610000|2022-03-08 02:30:10|298.21|298.01|298.21|298.01|298.21|298.01|298.21|298.01|11
1646706620000|2022-03-08 02:30:20|298.16|297.96|298.16|297.96|298.16|297.96|298.16|297.96|6
1646706630000|2022-03-08 02:30:30||298.01||298.01||298.01||297.96|22
1646706640000|2022-03-08 02:30:40|||||||||3
1646706660000|2022-03-08 02:31:00|298.11|297.96|298.11|297.96|298.11|297.96|298.11|297.96|3
1646706670000|2022-03-08 02:31:10||297.91||297.96||297.96||297.91|2
1646706680000|2022-03-08 02:31:20||297.91||297.91||297.91||297.91|1
1646706690000|2022-03-08 02:31:30|298.06|297.96|298.16|297.96|298.16|297.96|298.06|297.96|12
1646706700000|2022-03-08 02:31:40|298.11|297.91|298.06|297.91|298.11|297.91|298.06|297.91|2
1646706720000|2022-03-08 02:32:00|||||||||6
1646706730000|2022-03-08 02:32:10|298.01|297.86|298.16|298.01|298.16|298.01|298.01|297.86|37
1646706740000|2022-03-08 02:32:20|298.21||298.16||298.21||298.16||7
1646706750000|2022-03-08 02:32:30|298.11|297.96|298.11|297.91|298.11|297.96|298.06|297.91|12
1646706760000|2022-03-08 02:32:40|298.16|297.96|298.16|297.96|298.16|297.96|298.16|297.96|0
1646706790000|2022-03-08 02:33:10||298.01||298.01||298.01||298.01|0
1646706800000|2022-03-08 02:33:20|||||||||3
1646706810000|2022-03-08 02:33:30|298.11|297.96|298.11|297.91|298.11|297.96|298.11|297.91|5
1646706820000|2022-03-08 02:33:40|298.06|297.96|298.16|297.96|298.16|297.96|298.06|297.96|5
1646706840000|2022-03-08 02:34:00|298.11||298.16||298.16||298.11||4
1646706900000|2022-03-08 02:35:00|298.11||298.11||298.11||298.11||1
1646706920000|2022-03-08 02:35:20|298.16|297.91|298.11|297.91|298.16|297.91|298.11|297.91|23
1646706930000|2022-03-08 02:35:30|298.06||298.11||298.11||298.06||1
1646707010000|2022-03-08 02:36:50|298.06||298.11||298.11||298.06||2
1646707020000|2022-03-08 02:37:00|||||||||1
1646707030000|2022-03-08 02:37:10|298.06||298.11||298.11||298.06||10
1646707040000|2022-03-08 02:37:20|298.21|297.96|298.21|298.01|298.21|298.01|298.21|297.96|20
1646707060000|2022-03-08 02:37:40|298.26|298.06|298.26|298.11|298.26|298.11|298.26|298.06|6
1646707070000|2022-03-08 02:37:50|298.36|298.16|298.41|298.21|298.41|298.21|298.36|298.16|6
1646707080000|2022-03-08 02:38:00|||||||||2
1646707090000|2022-03-08 02:38:10|298.36|298.16|298.26|298.11|298.36|298.16|298.26|298.11|14
1646707100000|2022-03-08 02:38:20|298.21|298.06|298.26|298.06|298.26|298.06|298.21|298.01|8
1646707120000|2022-03-08 02:38:40|298.31||298.31||298.31||298.31||6
1646707140000|2022-03-08 02:39:00|298.26||298.21||298.26||298.21||0
1646707150000|2022-03-08 02:39:10||298.01||298.01||298.01||298.01|4
1646707190000|2022-03-08 02:39:50|298.16||298.16||298.16||298.16||1
1646707200000|2022-03-08 02:40:00|298.11|297.96|298.11|297.96|298.16|297.96|298.11|297.96|8
1646707210000|2022-03-08 02:40:10||297.91||297.91||297.91||297.91|3
1646707220000|2022-03-08 02:40:20|298.16|297.96|298.16|297.96|298.16|297.96|298.16|297.96|3
1646707230000|2022-03-08 02:40:30|298.11||298.11||298.11||298.11||0
1646707240000|2022-03-08 02:40:40|298.16|298.01|298.16|298.01|298.16|298.01|298.16|298.01|1
1646707250000|2022-03-08 02:40:50|298.11|297.96|298.11|297.91|298.11|297.96|298.11|297.91|8
1646707260000|2022-03-08 02:41:00|298.06|297.86|298.06|297.86|298.06|297.86|298.06|297.86|11
1646707270000|2022-03-08 02:41:10|298.01|297.81|297.91|297.76|298.01|297.81|297.91|297.76|27
1646707280000|2022-03-08 02:41:20|297.96||297.96||297.96||297.91||9
1646707290000|2022-03-08 02:41:30||297.81||297.81||297.81||297.81|12
1646707300000|2022-03-08 02:41:40||297.76||297.76||297.76||297.76|6
1646707310000|2022-03-08 02:41:50||297.81||297.81||297.81||297.81|0
1646707320000|2022-03-08 02:42:00|||||||||1
1646707330000|2022-03-08 02:42:10|298.01|297.86|298.06|297.91|298.06|297.91|298.01|297.86|17
1646707340000|2022-03-08 02:42:20|298.01|297.81|298.01|297.81|298.01|297.81|298.01|297.81|5
1646707360000|2022-03-08 02:42:40|297.96||297.96||297.96||297.96||1
1646707380000|2022-03-08 02:43:00|298.01|297.86|298.01|297.86|298.01|297.86|298.01|297.86|7
1646707390000|2022-03-08 02:43:10|298.06|297.81|298.01|297.81|298.06|297.81|298.01|297.81|14
1646707400000|2022-03-08 02:43:20|297.96||297.96||297.96||297.96||0
1646707410000|2022-03-08 02:43:30|298.01||298.01||298.01||298.01||2
1646707420000|2022-03-08 02:43:40|297.96||298.01||298.01||297.96||2
1646707440000|2022-03-08 02:44:00|297.96||297.96||297.96||297.96||0
1646707460000|2022-03-08 02:44:20|297.91|297.76|297.96|297.76|297.96|297.81|297.91|297.76|24
1646707470000|2022-03-08 02:44:30||297.81||297.76||297.81||297.76|6
1646707480000|2022-03-08 02:44:40|297.91||297.91||297.96||297.91||2
1646707490000|2022-03-08 02:44:50|297.86|297.71|297.81|297.66|297.86|297.71|297.81|297.66|24
1646707500000|2022-03-08 02:45:00|297.86|297.61|297.76|297.61|297.86|297.61|297.76|297.61|9
1646707510000|2022-03-08 02:45:10|297.81|297.66|297.81|297.61|297.81|297.66|297.81|297.61|2
1646707520000|2022-03-08 02:45:20|297.76|297.56|297.76|297.56|297.76|297.56|297.76|297.56|7
1646707530000|2022-03-08 02:45:30|297.71|297.51|297.61|297.46|297.71|297.51|297.61|297.46|8
1646707540000|2022-03-08 02:45:40|297.66|297.51|297.66|297.51|297.66|297.51|297.61|297.51|11
1646707550000|2022-03-08 02:45:50|297.61|297.46|297.71|297.56|297.71|297.56|297.61|297.46|16
1646707560000|2022-03-08 02:46:00|297.66|297.51|297.66|297.51|297.66|297.51|297.66|297.51|2
1646707570000|2022-03-08 02:46:10|297.71||297.71||297.71||297.71||0
1646707580000|2022-03-08 02:46:20|297.66|297.46|297.61|297.46|297.66|297.46|297.61|297.46|5
1646707590000|2022-03-08 02:46:30||297.41||297.41||297.46||297.41|2
1646707640000|2022-03-08 02:47:20|||||||||3
1646707660000|2022-03-08 02:47:40|297.56||297.56||297.56||297.56||1
1646707670000|2022-03-08 02:47:50|297.61||297.61||297.61||297.61||10
1646707690000|2022-03-08 02:48:10|297.56||297.56||297.61||297.56||0
1646707700000|2022-03-08 02:48:20|297.61|297.46|297.56|297.36|297.61|297.46|297.56|297.36|22
1646707710000|2022-03-08 02:48:30||297.41||297.41||297.41||297.41|2
1646707720000|2022-03-08 02:48:40|297.51|297.36|297.46|297.31|297.51|297.36|297.46|297.26|22
1646707730000|2022-03-08 02:48:50|297.56|297.41|297.61|297.41|297.61|297.41|297.56|297.41|28
1646707740000|2022-03-08 02:49:00|297.56||297.61||297.61||297.56||1
1646707760000|2022-03-08 02:49:20|297.56||297.61||297.61||297.56||6
1646707770000|2022-03-08 02:49:30|297.56||297.61||297.61||297.56||0
1646707790000|2022-03-08 02:49:50|297.56||297.61||297.61||297.56||1
1646707800000|2022-03-08 02:50:00|||||||||3
1646707810000|2022-03-08 02:50:10|297.56|297.36|297.56|297.36|297.61|297.36|297.56|297.36|19
1646707830000|2022-03-08 02:50:30|297.51|297.41|297.51|297.31|297.51|297.41|297.51|297.31|8
1646707840000|2022-03-08 02:50:40|297.46|297.26|297.46|297.26|297.46|297.26|297.46|297.26|18
1646707880000|2022-03-08 02:51:20|297.41||297.46||297.46||297.41||4
1646707890000|2022-03-08 02:51:30|297.41|297.21|297.41|297.21|297.41|297.21|297.41|297.21|13
1646707900000|2022-03-08 02:51:40|297.36||297.41||297.41||297.36||9
1646707910000|2022-03-08 02:51:50|297.36||297.41||297.41||297.36||6
1646707920000|2022-03-08 02:52:00|297.46|297.26|297.51|297.36|297.51|297.36|297.46|297.26|42
1646707930000|2022-03-08 02:52:10||297.31||297.31||297.31||297.31|11
1646707940000|2022-03-08 02:52:20|297.46|297.26|297.46|297.26|297.46|297.26|297.46|297.26|9
1646707950000|2022-03-08 02:52:30|297.51|297.31|297.46|297.31|297.51|297.31|297.46|297.31|11
1646707960000|2022-03-08 02:52:40|297.51|297.36|297.76|297.56|297.76|297.56|297.51|297.36|16
1646707970000|2022-03-08 02:52:50|297.71|297.51|297.71|297.51|297.71|297.51|297.71|297.51|14
1646707980000|2022-03-08 02:53:00||297.46||297.46||297.46||297.46|0
1646707990000|2022-03-08 02:53:10||297.51||297.51||297.51||297.51|0
1646708000000|2022-03-08 02:53:20|297.66|297.46|297.66|297.46|297.66|297.46|297.66|297.46|1
1646708020000|2022-03-08 02:53:40|297.61|297.41|297.61|297.41|297.61|297.41|297.61|297.36|29
1646708040000|2022-03-08 02:54:00|297.56|297.46|297.66|297.46|297.66|297.46|297.56|297.46|15
1646708050000|2022-03-08 02:54:10||297.51||297.51||297.51||297.51|0
1646708080000|2022-03-08 02:54:40||297.46||297.51||297.51||297.46|24
1646708090000|2022-03-08 02:54:50|297.71|297.56|297.66|297.46|297.71|297.56|297.66|297.46|10
1646708100000|2022-03-08 02:55:00||297.51||297.51||297.51||297.51|0
1646708110000|2022-03-08 02:55:10|297.71||297.71||297.71||297.71||10
1646708120000|2022-03-08 02:55:20|297.66|297.46|297.66|297.46|297.66|297.51|297.66|297.46|1
1646708130000|2022-03-08 02:55:30|||||||||1
1646708140000|2022-03-08 02:55:40|297.71|297.51|297.71|297.51|297.71|297.51|297.66|297.51|6
1646708180000|2022-03-08 02:56:20|297.66|297.46|297.66|297.46|297.66|297.46|297.66|297.46|9
1646708200000|2022-03-08 02:56:40|297.61|297.41|297.56|297.36|297.61|297.41|297.56|297.36|16
1646708220000|2022-03-08 02:57:00|297.41|297.31|297.36|297.21|297.46|297.31|297.36|297.16|51
1646708230000|2022-03-08 02:57:10|297.41|297.16|297.36|297.21|297.41|297.21|297.36|297.16|22
1646708240000|2022-03-08 02:57:20|297.41||297.36||297.41||297.36||6
1646708250000|2022-03-08 02:57:30|297.41||297.36||297.41||297.36||8
1646708260000|2022-03-08 02:57:40|297.31|297.16|297.36|297.16|297.36|297.16|297.31|297.16|11
1646708270000|2022-03-08 02:57:50||297.21||297.21||297.21||297.21|0
1646708280000|2022-03-08 02:58:00|297.41||297.41||297.41||297.36||6
1646708290000|2022-03-08 02:58:10|297.46|297.26|297.46|297.26|297.46|297.26|297.46|297.26|8
1646708300000|2022-03-08 02:58:20|297.41||297.41||297.41||297.41||0
1646708310000|2022-03-08 02:58:30||297.21||297.21||297.21||297.21|5
1646708320000|2022-03-08 02:58:40|297.36||297.36||297.36||297.36||0
1646708330000|2022-03-08 02:58:50|297.31|297.16|297.31|297.16|297.31|297.16|297.31|297.16|3
1646708340000|2022-03-08 02:59:00|297.36||297.36||297.36||297.36||10
1646708360000|2022-03-08 02:59:20|||||||||1
1646708370000|2022-03-08 02:59:30|297.31|297.11|297.31|297.11|297.31|297.11|297.31|297.11|9
1646708390000|2022-03-08 02:59:50|297.26||297.31||297.31||297.26||2
1646708400000|2022-03-08 03:00:00|297.26||297.26||297.26||297.26||1
1646708410000|2022-03-08 03:00:10|297.21|297.06|297.11|296.96|297.21|297.06|297.11|296.96|27
1646708420000|2022-03-08 03:00:20|297.16|297.01|297.11|296.96|297.16|297.01|297.11|296.96|22
1646708430000|2022-03-08 03:00:30|297.16||297.16||297.16||297.16||6
1646708440000|2022-03-08 03:00:40|||||||||12
1646708450000|2022-03-08 03:00:50|297.11|296.91|297.11|296.91|297.11|296.91|297.11|296.91|0
1646708460000|2022-03-08 03:01:00|297.06||297.11||297.11||297.06||15
1646708470000|2022-03-08 03:01:10||296.96||296.96||296.96||296.96|6
1646708480000|2022-03-08 03:01:20|297.16|296.91|297.11|296.96|297.16|296.96|297.11|296.91|13
1646708490000|2022-03-08 03:01:30|297.16||297.16||297.16||297.16||1
1646708510000|2022-03-08 03:01:50|297.11||297.11||297.11||297.11||0
1646708520000|2022-03-08 03:02:00|||||||||6
1646708530000|2022-03-08 03:02:10|297.16|297.01|297.16|297.01|297.16|297.01|297.16|297.01|11
1646708540000|2022-03-08 03:02:20|297.21|297.06|297.31|297.16|297.31|297.16|297.21|297.06|27
1646708550000|2022-03-08 03:02:30|||||||||1
1646708560000|2022-03-08 03:02:40||297.11||297.11||297.11||297.11|5
1646708570000|2022-03-08 03:02:50||297.16||297.11||297.16||297.11|1
1646708590000|2022-03-08 03:03:10|297.26||297.26||297.26||297.26||1
1646708610000|2022-03-08 03:03:30|297.31|297.16|297.31|297.16|297.31|297.16|297.31|297.16|11
1646708620000|2022-03-08 03:03:40|297.36||297.31||297.36||297.31||7
1646708630000|2022-03-08 03:03:50|297.36|297.21|297.36|297.21|297.36|297.21|297.36|297.21|7
1646708640000|2022-03-08 03:04:00|||||||||1
1646708650000|2022-03-08 03:04:10|297.31|297.16|297.26|297.11|297.31|297.16|297.26|297.11|19
1646708660000|2022-03-08 03:04:20|||||||||12
1646708680000|2022-03-08 03:04:40||297.06||297.11||297.11||297.06|6
1646708690000|2022-03-08 03:04:50|297.31|297.21|297.36|297.16|297.36|297.21|297.31|297.16|19
1646708700000|2022-03-08 03:05:00|297.41|297.21|297.41|297.21|297.41|297.21|297.41|297.21|1
1646708710000|2022-03-08 03:05:10||297.26||297.26||297.26||297.26|1
1646708730000|2022-03-08 03:05:30|297.46|297.21|297.46|297.31|297.46|297.31|297.46|297.21|10
1646708750000|2022-03-08 03:05:50|297.41|297.26|297.41|297.26|297.41|297.26|297.41|297.26|5
1646708760000|2022-03-08 03:06:00|297.46|297.31|297.46|297.31|297.46|297.31|297.46|297.31|3
1646708770000|2022-03-08 03:06:10|297.41|297.26|297.41|297.21|297.41|297.26|297.41|297.21|4
1646708790000|2022-03-08 03:06:30|297.36||297.36||297.36||297.36||0
1646708800000|2022-03-08 03:06:40|297.31|297.16|297.36|297.16|297.36|297.16|297.31|297.16|14
1646708820000|2022-03-08 03:07:00||297.21||297.21||297.21||297.21|0
1646708830000|2022-03-08 03:07:10||297.16||297.21||297.21||297.16|5
1646708850000|2022-03-08 03:07:30|297.41|297.26|297.41|297.26|297.41|297.26|297.41|297.26|21
1646708870000|2022-03-08 03:07:50|297.46|297.31|297.46|297.31|297.46|297.31|297.46|297.31|1
1646708880000|2022-03-08 03:08:00|297.41|297.26|297.41|297.26|297.41|297.26|297.41|297.26|6
1646708890000|2022-03-08 03:08:10|||||||||1
1646708900000|2022-03-08 03:08:20|297.46||297.41||297.46||297.41||2
1646708910000|2022-03-08 03:08:30|297.46||297.41||297.46||297.41||2
1646708940000|2022-03-08 03:09:00|297.46||297.46||297.46||297.46||4
1646708950000|2022-03-08 03:09:10|297.51|297.31|297.61|297.46|297.66|297.46|297.51|297.31|18
1646708970000|2022-03-08 03:09:30|||||||||1
1646709000000|2022-03-08 03:10:00|297.56|297.41|297.56|297.36|297.56|297.41|297.56|297.36|10
1646709010000|2022-03-08 03:10:10|297.51|297.31|297.46|297.26|297.51|297.31|297.46|297.26|7
1646709020000|2022-03-08 03:10:20|297.51|297.31|297.46|297.31|297.51|297.36|297.46|297.31|11
1646709030000|2022-03-08 03:10:30||297.26||297.26||297.26||297.26|5
1646709040000|2022-03-08 03:10:40||297.31||297.26||297.31||297.26|6
1646709050000|2022-03-08 03:10:50|297.41||297.41||297.41||297.41||0
1646709060000|2022-03-08 03:11:00|||||||||2
1646709080000|2022-03-08 03:11:20|||||||||3
1646709100000|2022-03-08 03:11:40|297.36|297.16|297.36|297.16|297.36|297.16|297.36|297.16|9
1646709110000|2022-03-08 03:11:50|297.31|297.21|297.41|297.21|297.41|297.21|297.31|297.21|10
1646709120000|2022-03-08 03:12:00|297.36|297.16|297.36|297.16|297.36|297.16|297.36|297.16|9
1646709140000|2022-03-08 03:12:20|297.31|297.11|297.26|297.11|297.31|297.11|297.26|297.11|12
1646709150000|2022-03-08 03:12:30|297.21|297.06|297.26|297.06|297.26|297.11|297.21|297.06|41
1646709160000|2022-03-08 03:12:40|297.31|297.11|297.36|297.21|297.36|297.21|297.31|297.11|7
1646709180000|2022-03-08 03:13:00|297.31|297.16|297.31|297.16|297.31|297.16|297.31|297.16|9
1646709210000|2022-03-08 03:13:30|297.36|297.21|297.36|297.21|297.36|297.21|297.36|297.21|4
1646709220000|2022-03-08 03:13:40|297.31|297.16|297.26|297.11|297.31|297.16|297.26|297.11|22
1646709240000|2022-03-08 03:14:00|297.21|297.06|297.31|297.11|297.31|297.11|297.21|297.06|10
1646709260000|2022-03-08 03:14:20|297.26||297.26||297.26||297.26||0
1646709270000|2022-03-08 03:14:30|297.31||297.26||297.31||297.26||6
1646709300000|2022-03-08 03:15:00||297.06||297.11||297.11||297.06|5
1646709320000|2022-03-08 03:15:20||297.06||297.06||297.06||297.06|2
1646709330000|2022-03-08 03:15:30||297.11||297.11||297.11||297.11|0
1646709350000|2022-03-08 03:15:50|297.31|297.16|297.31|297.16|297.31|297.16|297.31|297.16|11
1646709370000|2022-03-08 03:16:10|297.36|297.21|297.36|297.21|297.36|297.21|297.36|297.21|7
1646709390000|2022-03-08 03:16:30|297.31|297.16|297.31|297.16|297.31|297.16|297.31|297.16|7
1646709400000|2022-03-08 03:16:40|297.26|297.11|297.26|297.11|297.26|297.11|297.26|297.11|3
1646709420000|2022-03-08 03:17:00|297.31|297.16|297.46|297.26|297.46|297.31|297.31|297.16|11
1646709430000|2022-03-08 03:17:10|297.41|297.31|297.46|297.26|297.46|297.31|297.41|297.21|9
1646709440000|2022-03-08 03:17:20|297.41||297.41||297.41||297.41||0
1646709480000|2022-03-08 03:18:00||297.21||297.21||297.21||297.21|11
1646709500000|2022-03-08 03:18:20|297.36|297.16|297.36|297.16|297.36|297.16|297.36|297.16|5
1646709520000|2022-03-08 03:18:40|297.31||297.31||297.31||297.31||0
1646709540000|2022-03-08 03:19:00|||||||||7
1646709560000|2022-03-08 03:19:20|297.26|297.11|297.31|297.16|297.31|297.16|297.26|297.06|14
1646709600000|2022-03-08 03:20:00|297.26|297.11|297.26|297.11|297.26|297.11|297.26|297.11|5
1646709610000|2022-03-08 03:20:10|||||||||2
1646709620000|2022-03-08 03:20:20|297.31|297.16|297.36|297.16|297.36|297.16|297.31|297.16|10
1646709630000|2022-03-08 03:20:30|297.26|297.21|297.16|297.01|297.26|297.21|297.16|297.01|9
1646709640000|2022-03-08 03:20:40|297.11|296.96|297.11|296.96|297.11|296.96|297.11|296.91|13
1646709650000|2022-03-08 03:20:50|297.06|296.91|297.06|296.91|297.06|296.91|297.06|296.91|3
1646709660000|2022-03-08 03:21:00||296.86||296.91||296.91||296.86|17
1646709670000|2022-03-08 03:21:10|297.11|296.96|297.11|296.96|297.11|296.96|297.11|296.96|7
1646709680000|2022-03-08 03:21:20||296.91||296.96||296.96||296.91|2
1646709690000|2022-03-08 03:21:30|297.06|296.91|297.01|296.86|297.06|296.91|297.01|296.86|9
1646709700000|2022-03-08 03:21:40|||||||||4
1646709720000|2022-03-08 03:22:00|296.96|296.81|297.01|296.81|297.01|296.81|296.96|296.81|15
1646709730000|2022-03-08 03:22:10|296.96||297.01||297.01||296.96||3
1646709740000|2022-03-08 03:22:20|297.06|296.86|296.96|296.81|297.06|296.86|296.96|296.81|6
1646709760000|2022-03-08 03:22:40|297.01|296.86|297.01|296.86|297.01|296.86|297.01|296.81|6
1646709790000|2022-03-08 03:23:10|297.11|296.96|297.11|296.96|297.11|296.96|297.11|296.96|18
1646709810000|2022-03-08 03:23:30|297.16|297.01|297.21|297.01|297.26|297.06|297.16|297.01|16
1646709820000|2022-03-08 03:23:40|297.16|296.96|297.06|296.91|297.16|296.96|297.06|296.91|9
1646709830000|2022-03-08 03:23:50|297.11|296.86|297.11|296.96|297.11|296.96|297.11|296.86|5
1646709840000|2022-03-08 03:24:00|||||||||15
1646709850000|2022-03-08 03:24:10|297.06|296.91|297.06|296.91|297.06|296.91|297.06|296.86|17
1646709860000|2022-03-08 03:24:20|297.01|296.86|297.01|296.86|297.06|296.86|297.01|296.86|9
1646709870000|2022-03-08 03:24:30|296.96|296.81|296.96|296.81|296.96|296.81|296.96|296.81|14
1646709880000|2022-03-08 03:24:40|297.01|296.86|297.01|296.86|297.01|296.86|297.01|296.86|5
1646709890000|2022-03-08 03:24:50|||||||||12
1646709900000|2022-03-08 03:25:00|297.06||297.01||297.06||297.01||44
1646709910000|2022-03-08 03:25:10|297.06|296.91|297.06|296.91|297.06|296.91|297.01|296.91|38
1646709920000|2022-03-08 03:25:20|||||||||6
1646709950000|2022-03-08 03:25:50|||||||||1
1646709960000|2022-03-08 03:26:00|297.01|296.81|297.01|296.86|297.01|296.86|297.01|296.81|30
1646709980000|2022-03-08 03:26:20||296.81||296.81||296.81||296.81|18
1646709990000|2022-03-08 03:26:30|296.96|296.76|296.91|296.76|296.96|296.76|296.91|296.76|11
1646710000000|2022-03-08 03:26:40|296.96||296.96||296.96||296.96||2
1646710010000|2022-03-08 03:26:50|296.91|296.81|296.91|296.76|296.91|296.81|296.91|296.76|13
1646710020000|2022-03-08 03:27:00|||||||||28
1646710030000|2022-03-08 03:27:10||296.71||296.76||296.76||296.71|15
1646710040000|2022-03-08 03:27:20|||||||||5
1646710050000|2022-03-08 03:27:30|||||||||2
1646710080000|2022-03-08 03:28:00|296.81|296.66|296.81|296.66|296.81|296.66|296.81|296.66|17
1646710090000|2022-03-08 03:28:10|296.86|296.71|296.81|296.66|296.86|296.71|296.81|296.66|8
1646710100000|2022-03-08 03:28:20|296.76|296.61|296.76|296.61|296.76|296.61|296.76|296.56|37
1646710110000|2022-03-08 03:28:30|296.81|296.56|296.81|296.66|296.81|296.66|296.81|296.56|28
1646710120000|2022-03-08 03:28:40|296.86|296.56|296.71|296.56|296.86|296.56|296.71|296.56|47
1646710130000|2022-03-08 03:28:50|296.76||296.71||296.76||296.71||15
1646710140000|2022-03-08 03:29:00|296.66|296.51|296.66|296.51|296.71|296.51|296.66|296.51|29
1646710150000|2022-03-08 03:29:10|||||||||1
1646710160000|2022-03-08 03:29:20|296.71||296.66||296.71||296.66||4
1646710170000|2022-03-08 03:29:30|296.61|296.46|296.61|296.46|296.66|296.46|296.61|296.46|12
1646710180000|2022-03-08 03:29:40|||||||||7
1646710200000|2022-03-08 03:30:00|296.66||296.61||296.66||296.61||8
1646710220000|2022-03-08 03:30:20|296.56|296.41|296.56|296.41|296.56|296.41|296.56|296.36|35
1646710230000|2022-03-08 03:30:30|296.61|296.46|296.51|296.36|296.61|296.46|296.51|296.36|36
1646710240000|2022-03-08 03:30:40|296.56||296.51||296.56||296.51||21
1646710250000|2022-03-08 03:30:50|296.56||296.56||296.56||296.51||4
1646710260000|2022-03-08 03:31:00|296.61|296.41|296.76|296.56|296.76|296.56|296.61|296.41|18
1646710270000|2022-03-08 03:31:10|296.81|296.61|296.81|296.66|296.86|296.66|296.81|296.61|7
1646710280000|2022-03-08 03:31:20|296.76|296.56|296.71|296.56|296.76|296.56|296.71|296.56|12
1646710290000|2022-03-08 03:31:30|296.66|296.51|296.71|296.51|296.71|296.51|296.61|296.46|13
1646710300000|2022-03-08 03:31:40||296.56||296.56||296.56||296.56|0
1646710310000|2022-03-08 03:31:50|296.66|296.51|296.71|296.56|296.71|296.56|296.66|296.51|10
1646710320000|2022-03-08 03:32:00|296.76|296.61|296.91|296.71|296.91|296.71|296.76|296.61|11
1646710330000|2022-03-08 03:32:10|296.86||296.86||296.86||296.86||1
1646710340000|2022-03-08 03:32:20|296.91||296.86||296.91||296.86||1
1646710350000|2022-03-08 03:32:30|296.91|296.76|296.96|296.76|296.96|296.76|296.91|296.76|2
1646710360000|2022-03-08 03:32:40||296.81||296.76||296.81||296.76|3
1646710370000|2022-03-08 03:32:50|296.91||296.96||296.96||296.91||5
1646710380000|2022-03-08 03:33:00|296.91|296.71|296.86|296.71|296.91|296.71|296.86|296.71|16
1646710390000|2022-03-08 03:33:10|296.96|296.76|296.91|296.76|296.96|296.76|296.91|296.76|8
1646710400000|2022-03-08 03:33:20|296.86|296.66|296.76|296.56|296.86|296.71|296.71|296.56|26
1646710410000|2022-03-08 03:33:30|296.71|296.61|296.76|296.61|296.76|296.61|296.71|296.61|2
1646710420000|2022-03-08 03:33:40|296.81|296.66|296.81|296.66|296.81|296.66|296.81|296.66|4
1646710430000|2022-03-08 03:33:50|296.86||296.81||296.86||296.81||6
1646710440000|2022-03-08 03:34:00|296.86||296.86||296.86||296.86||0
1646710450000|2022-03-08 03:34:10|296.81||296.81||296.81||296.81||3
1646710460000|2022-03-08 03:34:20|296.86|296.71|296.86|296.71|296.86|296.71|296.86|296.71|3
1646710470000|2022-03-08 03:34:30|296.81|296.66|296.81|296.61|296.81|296.66|296.81|296.61|4
1646710480000|2022-03-08 03:34:40|296.76|296.66|296.76|296.56|296.76|296.66|296.76|296.56|12
1646710490000|2022-03-08 03:34:50|||||||||2
1646710500000|2022-03-08 03:35:00|296.71||296.71||296.71||296.71||0
1646710510000|2022-03-08 03:35:10|296.76|296.61|296.86|296.71|296.91|296.71|296.76|296.61|17
1646710520000|2022-03-08 03:35:20||296.66||296.66||296.66||296.66|3
1646710530000|2022-03-08 03:35:30|296.81|296.61|296.81|296.61|296.81|296.61|296.81|296.61|2
1646710540000|2022-03-08 03:35:40|296.76||296.76||296.76||296.76||0
1646710550000|2022-03-08 03:35:50|||||||||3
1646710560000|2022-03-08 03:36:00|||||||||6
1646710590000|2022-03-08 03:36:30|296.81|296.66|296.76|296.61|296.81|296.66|296.76|296.61|10
1646710600000|2022-03-08 03:36:40|296.71|296.56|296.76|296.61|296.76|296.61|296.71|296.51|30
1646710610000|2022-03-08 03:36:50|296.71|296.51|296.66|296.51|296.71|296.51|296.66|296.51|6
1646710620000|2022-03-08 03:37:00|296.71|296.56|296.71|296.56|296.71|296.56|296.71|296.56|4
1646710630000|2022-03-08 03:37:10|296.76||296.71||296.76||296.71||5
1646710640000|2022-03-08 03:37:20|296.76|296.61|296.76|296.56|296.81|296.66|296.76|296.56|12
1646710650000|2022-03-08 03:37:30|296.81|296.61|296.86|296.71|296.86|296.71|296.81|296.61|12
1646710660000|2022-03-08 03:37:40||296.66||296.66||296.66||296.66|4
1646710670000|2022-03-08 03:37:50||296.71||296.71||296.71||296.66|3
1646710690000|2022-03-08 03:38:10|296.91|296.76|296.91|296.76|296.91|296.76|296.91|296.76|7
1646710710000|2022-03-08 03:38:30|297.01|296.81|296.96|296.81|297.01|296.81|296.96|296.81|7
1646710720000|2022-03-08 03:38:40|296.91|296.76|296.86|296.71|296.91|296.76|296.86|296.71|8
1646710730000|2022-03-08 03:38:50|296.91||296.91||296.91||296.91||7
1646710740000|2022-03-08 03:39:00|296.86|296.66|296.86|296.71|296.86|296.71|296.86|296.66|2
1646710750000|2022-03-08 03:39:10|296.91|296.76|296.86|296.71|296.91|296.76|296.86|296.71|15
1646710760000|2022-03-08 03:39:20|296.91|296.76|296.91|296.76|296.91|296.76|296.91|296.76|2
1646710770000|2022-03-08 03:39:30||296.71||296.71||296.71||296.71|2
1646710780000|2022-03-08 03:39:40|296.86|296.66|296.86|296.71|296.86|296.71|296.86|296.66|6
1646710800000|2022-03-08 03:40:00|296.81|296.66|296.81|296.66|296.81|296.66|296.81|296.66|5
1646710820000|2022-03-08 03:40:20|||||||||11
1646710830000|2022-03-08 03:40:30|296.76|296.61|296.81|296.66|296.81|296.66|296.76|296.61|10
1646710840000|2022-03-08 03:40:40||296.61||296.66||296.66||296.61|4
1646710870000|2022-03-08 03:41:10|296.76|296.61|296.76|296.61|296.76|296.61|296.76|296.56|3
1646710900000|2022-03-08 03:41:40|296.66|296.56|296.71|296.51|296.71|296.56|296.66|296.51|12
1646710910000|2022-03-08 03:41:50|296.66||296.66||296.66||296.66||3
1646710920000|2022-03-08 03:42:00|296.71|296.56|296.61|296.46|296.71|296.56|296.61|296.46|22
1646710930000|2022-03-08 03:42:10|296.66||296.61||296.66||296.61||2
1646710940000|2022-03-08 03:42:20|296.66||296.61||296.66||296.61||2
1646710950000|2022-03-08 03:42:30||296.41||296.41||296.41||296.41|1
1646710960000|2022-03-08 03:42:40||296.46||296.41||296.46||296.41|12
1646710980000|2022-03-08 03:43:00|296.56|296.36|296.51|296.36|296.56|296.41|296.41|296.26|54
1646710990000|2022-03-08 03:43:10|296.56||296.56||296.56||296.56||1
1646711000000|2022-03-08 03:43:20|296.51|296.31|296.46|296.31|296.51|296.31|296.46|296.31|7
1646711020000|2022-03-08 03:43:40|296.41|296.26|296.41|296.26|296.41|296.26|296.41|296.26|4
1646711030000|2022-03-08 03:43:50|296.46|296.31|296.46|296.31|296.46|296.31|296.46|296.31|5
1646711040000|2022-03-08 03:44:00|296.51|296.36|296.51|296.36|296.51|296.36|296.51|296.36|1
1646711050000|2022-03-08 03:44:10|296.46|296.26|296.51|296.31|296.51|296.31|296.46|296.26|10
1646711060000|2022-03-08 03:44:20|296.46||296.51||296.51||296.46||1
1646711070000|2022-03-08 03:44:30|296.46|296.26|296.51|296.31|296.51|296.31|296.46|296.26|7
1646711080000|2022-03-08 03:44:40|296.46||296.46||296.51||296.46||1
1646711090000|2022-03-08 03:44:50|||||||||4
1646711100000|2022-03-08 03:45:00|296.41|296.21|296.21|296.06|296.41|296.21|296.21|296.01|53
1646711110000|2022-03-08 03:45:10|296.16|296.01|296.16|296.01|296.21|296.01|296.16|296.01|60
1646711120000|2022-03-08 03:45:20|296.11|295.96|296.26|296.06|296.26|296.06|296.06|295.91|79
1646711130000|2022-03-08 03:45:30||296.11||296.06||296.11||296.06|4
1646711140000|2022-03-08 03:45:40|296.31|296.11|296.31|296.16|296.36|296.21|296.31|296.11|12
1646711150000|2022-03-08 03:45:50|296.36|296.21|296.36|296.16|296.36|296.21|296.36|296.16|4
1646711160000|2022-03-08 03:46:00|296.41|296.26|296.41|296.26|296.41|296.26|296.41|296.26|9
1646711190000|2022-03-08 03:46:30|296.36|296.21|296.31|296.16|296.36|296.21|296.31|296.16|9
1646711200000|2022-03-08 03:46:40|296.26|296.11|296.26|296.06|296.26|296.11|296.21|296.06|18
1646711210000|2022-03-08 03:46:50|296.21|296.01|296.16|296.01|296.21|296.01|296.16|296.01|9
1646711220000|2022-03-08 03:47:00|296.21|295.96|296.16|296.01|296.21|296.01|296.16|295.96|4
1646711230000|2022-03-08 03:47:10|296.11|295.96|296.16|296.01|296.21|296.06|296.11|295.96|16
1646711240000|2022-03-08 03:47:20|296.21||296.21||296.21||296.16||8
1646711250000|2022-03-08 03:47:30|296.16|296.06|296.16|296.01|296.16|296.06|296.16|296.01|4
1646711260000|2022-03-08 03:47:40|296.21|296.06|296.21|296.06|296.21|296.06|296.21|296.01|12
1646711270000|2022-03-08 03:47:50|296.16|296.01|296.16|296.01|296.16|296.01|296.16|296.01|3
1646711280000|2022-03-08 03:48:00||295.96||295.96||295.96||295.96|2
1646711290000|2022-03-08 03:48:10|296.11|295.86|296.11|295.91|296.11|295.91|295.96|295.81|44
1646711300000|2022-03-08 03:48:20|296.06||296.06||296.06||296.06||0
1646711310000|2022-03-08 03:48:30|296.11|295.96|296.11|295.96|296.11|295.96|296.11|295.96|4
1646711320000|2022-03-08 03:48:40|||||||||3
1646711330000|2022-03-08 03:48:50|296.16|296.01|296.36|296.16|296.36|296.16|296.16|296.01|39
1646711340000|2022-03-08 03:49:00|296.31|296.06|296.36|296.16|296.36|296.16|296.26|296.06|12
1646711350000|2022-03-08 03:49:10|296.31|296.11|296.26|296.11|296.31|296.11|296.26|296.06|2
1646711360000|2022-03-08 03:49:20|296.21|296.06|296.21|296.01|296.21|296.06|296.21|296.01|13
1646711370000|2022-03-08 03:49:30|296.26|296.06|296.26|296.11|296.31|296.16|296.26|296.06|22
1646711380000|2022-03-08 03:49:40|||||||||1
1646711390000|2022-03-08 03:49:50|296.31|296.16|296.31|296.16|296.31|296.16|296.31|296.16|5
1646711400000|2022-03-08 03:50:00||296.11||296.16||296.16||296.11|3
1646711410000|2022-03-08 03:50:10||296.11||296.16||296.16||296.11|1
1646711420000|2022-03-08 03:50:20|296.36|296.21|296.36|296.16|296.36|296.21|296.36|296.16|9
1646711430000|2022-03-08 03:50:30||296.21||296.21||296.21||296.21|4
1646711450000|2022-03-08 03:50:50||296.16||296.16||296.16||296.16|5
1646711460000|2022-03-08 03:51:00|296.31|296.11|296.26|296.06|296.31|296.11|296.26|296.06|5
1646711480000|2022-03-08 03:51:20|296.21|296.01|296.21|296.01|296.21|296.01|296.16|296.01|12
1646711490000|2022-03-08 03:51:30||296.06||296.06||296.06||296.06|1
1646711500000|2022-03-08 03:51:40|296.26|296.11|296.26|296.11|296.26|296.11|296.26|296.11|12
1646711510000|2022-03-08 03:51:50|296.31|296.16|296.31|296.16|296.31|296.16|296.31|296.16|5
1646711540000|2022-03-08 03:52:20|296.41|296.21|296.41|296.26|296.41|296.26|296.41|296.21|8
1646711550000|2022-03-08 03:52:30|296.36|296.21|296.31|296.16|296.36|296.26|296.26|296.06|24
1646711570000|2022-03-08 03:52:50|296.26|296.11|296.26|296.11|296.26|296.11|296.26|296.11|1
1646711580000|2022-03-08 03:53:00|296.31|296.16|296.31|296.16|296.31|296.16|296.31|296.16|9
1646711590000|2022-03-08 03:53:10|296.36|296.21|296.41|296.21|296.41|296.21|296.36|296.16|4
1646711600000|2022-03-08 03:53:20|296.36|296.16|296.36|296.16|296.36|296.16|296.36|296.16|1
1646711620000|2022-03-08 03:53:40|296.31|296.21|296.31|296.16|296.31|296.21|296.31|296.16|3
1646711630000|2022-03-08 03:53:50||296.11||296.16||296.16||296.11|2
1646711640000|2022-03-08 03:54:00|296.36|296.21|296.36|296.21|296.36|296.21|296.36|296.21|6
1646711660000|2022-03-08 03:54:20|296.31|296.11|296.26|296.11|296.31|296.11|296.26|296.11|6
1646711670000|2022-03-08 03:54:30|296.21|296.06|296.21|296.06|296.21|296.06|296.21|296.06|5
1646711680000|2022-03-08 03:54:40|296.26|296.01|296.21|296.06|296.26|296.11|296.21|296.01|25
1646711690000|2022-03-08 03:54:50|296.16|296.01|296.21|296.06|296.21|296.06|296.16|296.01|6
1646711700000|2022-03-08 03:55:00|296.26|296.11|296.21|296.06|296.26|296.11|296.21|296.06|8
1646711710000|2022-03-08 03:55:10||296.01||296.06||296.06||296.01|6
1646711720000|2022-03-08 03:55:20|||||||||1
1646711730000|2022-03-08 03:55:30|296.26|296.11|296.31|296.11|296.31|296.11|296.26|296.11|13
1646711740000|2022-03-08 03:55:40|296.26|296.06|296.26|296.11|296.31|296.11|296.26|296.06|2
1646711750000|2022-03-08 03:55:50||296.06||296.11||296.11||296.06|2
1646711760000|2022-03-08 03:56:00|296.21|296.06|296.26|296.11|296.26|296.11|296.21|296.06|2
1646711770000|2022-03-08 03:56:10|296.31|296.16|296.31|296.16|296.31|296.16|296.31|296.16|2
1646711780000|2022-03-08 03:56:20||296.11||296.11||296.11||296.11|2
1646711790000|2022-03-08 03:56:30|296.26||296.31||296.31||296.26||0
1646711800000|2022-03-08 03:56:40|296.26||296.31||296.31||296.26||1
1646711810000|2022-03-08 03:56:50|296.26||296.26||296.26||296.26||0
1646711820000|2022-03-08 03:57:00||296.06||296.06||296.06||296.06|1
1646711830000|2022-03-08 03:57:10|296.31|296.11|296.31|296.11|296.31|296.16|296.31|296.11|7
1646711850000|2022-03-08 03:57:30|296.36|296.16|296.31|296.16|296.41|296.21|296.31|296.16|16
1646711860000|2022-03-08 03:57:40|296.36|296.21|296.31|296.16|296.36|296.21|296.31|296.16|3
1646711880000|2022-03-08 03:58:00||296.11||296.11||296.11||296.11|2
1646711900000|2022-03-08 03:58:20||296.06||296.06||296.06||296.06|2
1646711910000|2022-03-08 03:58:30||296.11||296.06||296.11||296.06|1
1646711920000|2022-03-08 03:58:40||296.11||296.11||296.11||296.11|0
1646711980000|2022-03-08 03:59:40|296.36|296.16|296.36|296.16|296.36|296.16|296.31|296.16|9
1646712010000|2022-03-08 04:00:10|296.31|296.11|296.21|296.01|296.31|296.11|296.21|296.01|13
1646712030000|2022-03-08 04:00:30|296.16|295.96|296.11|295.91|296.16|295.96|296.11|295.91|9
1646712040000|2022-03-08 04:00:40||295.96||295.91||295.96||295.91|1
1646712050000|2022-03-08 04:00:50|296.06|295.86|296.01|295.86|296.06|295.86|296.01|295.86|6
1646712060000|2022-03-08 04:01:00|296.06||296.06||296.06||296.06||8
1646712070000|2022-03-08 04:01:10|296.16|295.91|296.01|295.86|296.16|295.91|296.01|295.86|14
1646712080000|2022-03-08 04:01:20|296.06|295.91|296.06|295.86|296.06|295.91|296.06|295.86|1
1646712090000|2022-03-08 04:01:30|296.01|295.81|296.01|295.81|296.01|295.81|296.01|295.81|11
1646712100000|2022-03-08 04:01:40|295.96|295.76|295.91|295.76|295.96|295.76|295.91|295.76|10
1646712110000|2022-03-08 04:01:50|||||||||5
1646712120000|2022-03-08 04:02:00||295.71||295.71||295.71||295.71|10
1646712140000|2022-03-08 04:02:20|295.96|295.76|295.96|295.76|295.96|295.76|295.96|295.76|6
1646712210000|2022-03-08 04:03:30||295.81||295.81||295.81||295.81|6
1646712230000|2022-03-08 04:03:50||295.76||295.76||295.76||295.76|4
1646712240000|2022-03-08 04:04:00||295.81||295.81||295.81||295.81|0
1646712260000|2022-03-08 04:04:20|296.01|295.86|296.01|295.86|296.01|295.86|296.01|295.86|9
1646712270000|2022-03-08 04:04:30|296.06|295.91|296.11|295.96|296.11|295.96|296.06|295.86|9
1646712280000|2022-03-08 04:04:40|296.06|295.91|296.06|295.91|296.11|295.96|296.06|295.86|3
1646712290000|2022-03-08 04:04:50|296.01|295.86|296.01|295.86|296.01|295.91|296.01|295.86|2
1646712300000|2022-03-08 04:05:00|296.06|295.91|296.06|295.91|296.06|295.91|296.06|295.91|1
1646712310000|2022-03-08 04:05:10|296.01|295.86|296.06|295.91|296.06|295.91|296.01|295.86|1
1646712320000|2022-03-08 04:05:20|||||||||1
1646712330000|2022-03-08 04:05:30|296.01|295.86|296.01|295.86|296.01|295.86|296.01|295.86|3
1646712360000|2022-03-08 04:06:00||295.81||295.81||295.81||295.81|0
1646712390000|2022-03-08 04:06:30|||||||||1
1646712420000|2022-03-08 04:07:00|295.96||295.96||295.96||295.96||0
1646712440000|2022-03-08 04:07:20|296.01||296.01||296.01||296.01||6
1646712490000|2022-03-08 04:08:10|295.96|295.76|295.96|295.76|295.96|295.76|295.96|295.76|20
1646712510000|2022-03-08 04:08:30|295.91||295.96||295.96||295.91||7
1646712520000|2022-03-08 04:08:40|295.91||295.91||295.91||295.91||0
1646712540000|2022-03-08 04:09:00|||||||||1
1646712550000|2022-03-08 04:09:10||295.71||295.76||295.76||295.71|1
1646712580000|2022-03-08 04:09:40|295.96||295.96||295.96||295.96||6
1646712630000|2022-03-08 04:10:30|295.91|295.71|295.91|295.71|295.91|295.71|295.91|295.71|3
1646712640000|2022-03-08 04:10:40|295.86|295.61|295.76|295.56|295.86|295.61|295.76|295.56|16
1646712650000|2022-03-08 04:10:50|295.71||295.71||295.71||295.71||1
1646712660000|2022-03-08 04:11:00|295.76|295.61|295.76|295.61|295.76|295.61|295.76|295.61|5
1646712670000|2022-03-08 04:11:10|295.81||295.81||295.81||295.81||10
1646712700000|2022-03-08 04:11:40|295.76|295.56|295.71|295.51|295.76|295.56|295.66|295.51|8
1646712790000|2022-03-08 04:13:10|295.81|295.61|295.81|295.61|295.81|295.61|295.81|295.61|23
1646712810000|2022-03-08 04:13:30||295.66||295.66||295.66||295.61|17
1646712820000|2022-03-08 04:13:40|295.86|295.71|295.86|295.71|295.91|295.76|295.86|295.71|7
1646712830000|2022-03-08 04:13:50|295.81|295.66|295.81|295.66|295.81|295.66|295.81|295.61|5
1646712840000|2022-03-08 04:14:00|295.76|295.61|295.76|295.56|295.76|295.61|295.76|295.56|1
1646712850000|2022-03-08 04:14:10|295.71|295.61|295.81|295.61|295.81|295.61|295.71|295.61|3
1646712880000|2022-03-08 04:14:40||295.56||295.56||295.56||295.56|0
1646712900000|2022-03-08 04:15:00|295.76|295.51|295.71|295.51|295.76|295.51|295.71|295.51|2
1646712920000|2022-03-08 04:15:20|295.66||295.66||295.66||295.66||0
1646712960000|2022-03-08 04:16:00|295.71||295.71||295.71||295.71||7
1646712970000|2022-03-08 04:16:10|295.81|295.61|295.86|295.66|295.86|295.66|295.81|295.61|17
1646712980000|2022-03-08 04:16:20|295.81|295.61|295.81|295.61|295.81|295.61|295.81|295.61|2
1646712990000|2022-03-08 04:16:30|295.76|295.56|295.76|295.56|295.76|295.56|295.76|295.56|8
1646713000000|2022-03-08 04:16:40|295.71||295.71||295.71||295.71||2
1646713010000|2022-03-08 04:16:50||295.51||295.51||295.51||295.51|4
1646713030000|2022-03-08 04:17:10|295.66|295.56|295.71|295.56|295.71|295.56|295.66|295.56|1
1646713040000|2022-03-08 04:17:20|||||||||3
1646713090000|2022-03-08 04:18:10|295.66|295.51|295.66|295.51|295.66|295.51|295.66|295.51|9
1646713110000|2022-03-08 04:18:30|295.71||295.66||295.71||295.66||8
1646713120000|2022-03-08 04:18:40|295.71||295.71||295.71||295.71||0
1646713150000|2022-03-08 04:19:10|295.76|295.56|295.76|295.56|295.76|295.56|295.76|295.56|10
1646713160000|2022-03-08 04:19:20|||||||||1
1646713170000|2022-03-08 04:19:30|295.81|295.66|295.81|295.66|295.81|295.66|295.81|295.61|4
1646713180000|2022-03-08 04:19:40||295.61||295.61||295.66||295.61|3
1646713200000|2022-03-08 04:20:00|295.76||295.76||295.76||295.76||0
1646713210000|2022-03-08 04:20:10|||||||||9
1646713240000|2022-03-08 04:20:40|295.71|295.56|295.71|295.56|295.71|295.56|295.71|295.56|1
1646713250000|2022-03-08 04:20:50||295.51||295.51||295.51||295.51|1
1646713280000|2022-03-08 04:21:20|295.66||295.71||295.71||295.66||0
1646713290000|2022-03-08 04:21:30|295.66|295.46|295.66|295.41|295.66|295.46|295.66|295.41|7
1646713300000|2022-03-08 04:21:40|295.61||295.61||295.61||295.61||0
1646713310000|2022-03-08 04:21:50|295.66|295.46|295.66|295.46|295.66|295.46|295.66|295.46|9
1646713330000|2022-03-08 04:22:10||295.51||295.51||295.51||295.51|1
1646713360000|2022-03-08 04:22:40|295.71|295.56|295.71|295.56|295.71|295.56|295.71|295.56|5
1646713370000|2022-03-08 04:22:50|295.66|295.46|295.66|295.41|295.66|295.46|295.66|295.41|19
1646713380000|2022-03-08 04:23:00|295.61||295.61||295.61||295.61||0
1646713390000|2022-03-08 04:23:10|295.56|295.36|295.51|295.31|295.56|295.36|295.46|295.31|9
1646713400000|2022-03-08 04:23:20|295.56|295.36|295.56|295.36|295.56|295.36|295.56|295.36|9
1646713410000|2022-03-08 04:23:30||295.41||295.36||295.41||295.36|1
1646713450000|2022-03-08 04:24:10|295.51|295.31|295.46|295.26|295.51|295.31|295.46|295.26|28
1646713460000|2022-03-08 04:24:20||295.31||295.26||295.31||295.26|5
1646713470000|2022-03-08 04:24:30|295.56|295.31|295.56|295.36|295.56|295.36|295.56|295.31|7
1646713500000|2022-03-08 04:25:00|295.51||295.56||295.56||295.51||1
1646713530000|2022-03-08 04:25:30|||||||||1
1646713550000|2022-03-08 04:25:50|||||||||1
1646713570000|2022-03-08 04:26:10|295.61|295.41|295.71|295.51|295.71|295.51|295.61|295.41|11
1646713580000|2022-03-08 04:26:20|295.66||295.66||295.66||295.66||8
1646713590000|2022-03-08 04:26:30|295.71||295.71||295.71||295.66||5
1646713600000|2022-03-08 04:26:40|295.66||295.66||295.66||295.66||0
1646713610000|2022-03-08 04:26:50|295.71||295.71||295.71||295.71||1
1646713620000|2022-03-08 04:27:00||295.56||295.56||295.56||295.56|0
1646713640000|2022-03-08 04:27:20||295.51||295.51||295.51||295.51|0
1646713650000|2022-03-08 04:27:30|||||||||2
1646713680000|2022-03-08 04:28:00|295.76|295.56|295.81|295.61|295.81|295.61|295.76|295.51|9
1646713690000|2022-03-08 04:28:10|295.76|295.56|295.76|295.51|295.76|295.56|295.66|295.51|7
1646713700000|2022-03-08 04:28:20||295.56||295.56||295.56||295.56|0
1646713740000|2022-03-08 04:29:00|295.81|295.61|295.86|295.66|295.86|295.66|295.81|295.61|8
1646713760000|2022-03-08 04:29:20|295.96|295.71|295.86|295.66|295.96|295.71|295.86|295.66|14
1646713780000|2022-03-08 04:29:40|295.91|295.71|295.91|295.71|295.91|295.71|295.91|295.71|1
1646713790000|2022-03-08 04:29:50|295.86|295.66|295.86|295.66|295.86|295.66|295.86|295.66|1
1646713800000|2022-03-08 04:30:00|295.81|295.61|295.76|295.56|295.81|295.61|295.76|295.56|14
1646713820000|2022-03-08 04:30:20|295.81|295.66|295.81|295.66|295.86|295.66|295.81|295.66|7
1646713830000|2022-03-08 04:30:30||295.61||295.66||295.66||295.61|4
1646713840000|2022-03-08 04:30:40|295.76|295.61|295.81|295.61|295.81|295.61|295.76|295.61|3
1646713850000|2022-03-08 04:30:50||295.66||295.66||295.66||295.66|0
1646713860000|2022-03-08 04:31:00|295.86||295.86||295.86||295.86||1
1646713920000|2022-03-08 04:32:00|295.96|295.71|295.96|295.76|295.96|295.76|295.96|295.71|17
1646713930000|2022-03-08 04:32:10|295.91|295.71|295.91|295.71|295.91|295.71|295.91|295.71|5
1646713980000|2022-03-08 04:33:00|295.86|295.66|295.91|295.71|295.91|295.71|295.86|295.66|4
1646713990000|2022-03-08 04:33:10|295.96|295.76|296.01|295.86|296.06|295.91|295.96|295.76|39
1646714000000|2022-03-08 04:33:20|296.06|295.91|296.06|295.91|296.06|295.91|296.06|295.86|6
1646714010000|2022-03-08 04:33:30|296.11|295.96|296.06|295.86|296.11|295.96|296.06|295.86|12
1646714020000|2022-03-08 04:33:40||295.91||295.91||295.91||295.91|2
1646714030000|2022-03-08 04:33:50|296.11|295.96|296.11|295.96|296.11|295.96|296.11|295.96|2
1646714040000|2022-03-08 04:34:00||295.91||295.91||295.91||295.86|6
1646714050000|2022-03-08 04:34:10|||||||||2
1646714060000|2022-03-08 04:34:20|296.16|295.96|296.16|295.91|296.16|295.96|296.16|295.91|2
1646714070000|2022-03-08 04:34:30|||||||||2
1646714080000|2022-03-08 04:34:40|||||||||2
1646714090000|2022-03-08 04:34:50|||||||||2
1646714100000|2022-03-08 04:35:00|296.21|295.96|296.31|296.06|296.31|296.06|296.21|295.96|13
1646714110000|2022-03-08 04:35:10|296.36|296.11|296.36|296.11|296.41|296.16|296.36|296.11|14
1646714170000|2022-03-08 04:36:10|||||||||1
1646714180000|2022-03-08 04:36:20|296.26|296.06|296.26|296.06|296.26|296.06|296.26|296.06|6
1646714190000|2022-03-08 04:36:30|||||||||1
1646714220000|2022-03-08 04:37:00||296.01||296.01||296.01||296.01|2
1646714240000|2022-03-08 04:37:20|296.21||296.21||296.21||296.21||0
1646714260000|2022-03-08 04:37:40|||||||||1
1646714270000|2022-03-08 04:37:50|296.16|295.96|296.16|295.96|296.16|295.96|296.16|295.96|2
1646714280000|2022-03-08 04:38:00|296.11|295.91|296.06|295.91|296.11|295.91|296.06|295.91|3
1646714290000|2022-03-08 04:38:10|296.01|295.86|296.06|295.81|296.06|295.86|295.96|295.81|8
1646714300000|2022-03-08 04:38:20|296.01|295.86|296.01|295.86|296.01|295.86|296.01|295.86|0
1646714310000|2022-03-08 04:38:30||295.81||295.81||295.81||295.81|3
1646714320000|2022-03-08 04:38:40||295.76||295.76||295.76||295.76|1
1646714330000|2022-03-08 04:38:50|295.96||295.96||295.96||295.96||0
1646714340000|2022-03-08 04:39:00||295.71||295.71||295.71||295.71|1
1646714350000|2022-03-08 04:39:10|295.91|295.81|296.01|295.81|296.01|295.81|295.91|295.81|13
1646714360000|2022-03-08 04:39:20|295.96|295.76|295.96|295.76|295.96|295.76|295.96|295.76|3
1646714370000|2022-03-08 04:39:30|296.01|295.81|296.01|295.86|296.01|295.86|296.01|295.81|4
1646714380000|2022-03-08 04:39:40|||||||||1
1646714390000|2022-03-08 04:39:50|||||||||1
1646714400000|2022-03-08 04:40:00||295.76||295.76||295.76||295.76|4
1646714410000|2022-03-08 04:40:10|295.96||295.91||295.96||295.91||7
1646714420000|2022-03-08 04:40:20|296.01|295.81|296.01|295.86|296.01|295.86|295.96|295.81|7
1646714430000|2022-03-08 04:40:30||295.81||295.81||295.81||295.81|0
1646714440000|2022-03-08 04:40:40|295.96||295.96||295.96||295.96||0
1646714460000|2022-03-08 04:41:00|296.01|295.76|296.01|295.81|296.01|295.81|296.01|295.76|8
1646714490000|2022-03-08 04:41:30|295.96|295.76|295.96|295.76|295.96|295.76|295.96|295.76|4
1646714510000|2022-03-08 04:41:50||295.71||295.71||295.71||295.71|5
1646714540000|2022-03-08 04:42:20|295.86|295.76|295.91|295.76|295.96|295.76|295.86|295.76|3
1646714550000|2022-03-08 04:42:30||295.66||295.66||295.66||295.66|11
1646714570000|2022-03-08 04:42:50||295.71||295.71||295.71||295.71|1
1646714580000|2022-03-08 04:43:00|295.96|295.76|296.01|295.81|296.01|295.81|295.96|295.76|18
1646714600000|2022-03-08 04:43:20||295.86||295.86||295.86||295.86|0
1646714610000|2022-03-08 04:43:30|296.06||296.06||296.06||296.06||4
1646714620000|2022-03-08 04:43:40|296.11|295.91|296.11|295.91|296.11|295.96|296.11|295.86|8
1646714630000|2022-03-08 04:43:50|296.06||296.11||296.11||296.06||2
1646714650000|2022-03-08 04:44:10|296.06||296.06||296.06||296.06||0
1646714660000|2022-03-08 04:44:20||295.86||295.81||295.86||295.81|3
1646714670000|2022-03-08 04:44:30|296.01||296.01||296.01||296.01||0
1646714700000|2022-03-08 04:45:00|295.96||295.96||295.96||295.96||2
1646714710000|2022-03-08 04:45:10|295.91|295.76|295.86|295.66|295.91|295.76|295.86|295.66|6
1646714720000|2022-03-08 04:45:20|||||||||2
1646714730000|2022-03-08 04:45:30|295.91|295.71|295.91|295.71|295.91|295.71|295.91|295.71|4
1646714840000|2022-03-08 04:47:20|295.86||295.91||295.91||295.86||7
1646714850000|2022-03-08 04:47:30|295.86||295.86||295.86||295.86||0
1646714870000|2022-03-08 04:47:50|295.91|295.66|295.91|295.76|295.91|295.76|295.91|295.66|15
1646714880000|2022-03-08 04:48:00|||||||||1
1646714890000|2022-03-08 04:48:10|295.86|295.71|295.86|295.66|295.86|295.71|295.86|295.66|9
1646714900000|2022-03-08 04:48:20|||||||||2
1646714930000|2022-03-08 04:48:50|295.81||295.81||295.81||295.81||1
1646714950000|2022-03-08 04:49:10|295.91|295.71|295.91|295.71|295.91|295.71|295.91|295.71|14
1646714960000|2022-03-08 04:49:20|295.96|295.76|295.96|295.76|295.96|295.76|295.96|295.76|2
1646714970000|2022-03-08 04:49:30|295.91||295.91||295.91||295.91||0
1646714980000|2022-03-08 04:49:40||295.71||295.71||295.71||295.71|3
1646714990000|2022-03-08 04:49:50||295.66||295.66||295.66||295.66|0
1646715030000|2022-03-08 04:50:30|295.86||295.86||295.86||295.86||0
1646715100000|2022-03-08 04:51:40|295.76|295.61|295.76|295.61|295.76|295.61|295.76|295.61|1
1646715110000|2022-03-08 04:51:50|295.86||295.86||295.86||295.86||11
1646715120000|2022-03-08 04:52:00|295.81|295.66|295.86|295.66|295.86|295.66|295.76|295.66|18
1646715140000|2022-03-08 04:52:20|295.91|295.76|295.91|295.76|295.91|295.76|295.91|295.76|3
1646715180000|2022-03-08 04:53:00|295.86|295.71|295.86|295.66|295.86|295.71|295.86|295.66|11
1646715190000|2022-03-08 04:53:10|295.91|295.71|295.91|295.76|295.91|295.76|295.91|295.71|9
1646715220000|2022-03-08 04:53:40||295.71||295.71||295.71||295.71|7
1646715250000|2022-03-08 04:54:10|||||||||1
1646715260000|2022-03-08 04:54:20|295.86||295.86||295.86||295.86||1
1646715300000|2022-03-08 04:55:00|295.91|295.76|295.91|295.76|295.91|295.76|295.91|295.76|8
1646715350000|2022-03-08 04:55:50|295.96|295.81|295.96|295.76|295.96|295.81|295.96|295.76|15
1646715360000|2022-03-08 04:56:00|295.91||295.91||295.91||295.91||0
1646715370000|2022-03-08 04:56:10|||||||||3
1646715390000|2022-03-08 04:56:30|||||||||3
1646715400000|2022-03-08 04:56:40|||||||||10
1646715410000|2022-03-08 04:56:50|295.81|295.71|295.81|295.66|295.81|295.71|295.81|295.66|19
1646715430000|2022-03-08 04:57:10|295.76|295.61|295.81|295.66|295.81|295.66|295.76|295.61|13
1646715440000|2022-03-08 04:57:20||295.61||295.61||295.61||295.61|1
1646715460000|2022-03-08 04:57:40||295.66||295.66||295.66||295.66|0
1646715480000|2022-03-08 04:58:00|295.86|295.71|295.91|295.71|295.96|295.76|295.86|295.71|21
1646715490000|2022-03-08 04:58:10|295.86|295.76|295.86|295.66|295.86|295.76|295.86|295.66|8
1646715510000|2022-03-08 04:58:30|295.81||295.81||295.81||295.81||0
1646715520000|2022-03-08 04:58:40||295.61||295.61||295.61||295.61|3
1646715530000|2022-03-08 04:58:50|295.76||295.76||295.76||295.76||4
1646715540000|2022-03-08 04:59:00|||||||||1
1646715550000|2022-03-08 04:59:10|295.71|295.56|295.71|295.51|295.71|295.56|295.71|295.51|3
1646715560000|2022-03-08 04:59:20|295.66||295.71||295.71||295.66||3
1646715590000|2022-03-08 04:59:50|295.66|295.61|295.81|295.61|295.81|295.61|295.66|295.61|13
1646715600000|2022-03-08 05:00:00|295.76|295.56|295.66|295.46|295.76|295.56|295.66|295.46|50
1646715610000|2022-03-08 05:00:10|295.76|295.51|295.76|295.56|295.81|295.61|295.76|295.51|25
1646715620000|2022-03-08 05:00:20|295.81|295.61|295.81|295.56|295.81|295.61|295.81|295.56|11
1646715630000|2022-03-08 05:00:30||295.66||295.66||295.66||295.61|12
1646715640000|2022-03-08 05:00:40|295.76|295.61|295.76|295.56|295.76|295.61|295.76|295.56|9
1646715650000|2022-03-08 05:00:50|295.81|295.61|295.86|295.66|295.86|295.66|295.81|295.61|5
1646715660000|2022-03-08 05:01:00|295.91|295.71|295.96|295.76|295.96|295.81|295.91|295.71|15
1646715680000|2022-03-08 05:01:20|295.91|295.71|295.86|295.71|295.91|295.71|295.86|295.71|2
1646715690000|2022-03-08 05:01:30|295.91||295.91||295.91||295.91||0
1646715700000|2022-03-08 05:01:40|295.86|295.66|295.81|295.66|295.86|295.66|295.76|295.61|29
1646715710000|2022-03-08 05:01:50|295.76|295.61|295.71|295.56|295.81|295.61|295.71|295.51|14
1646715720000|2022-03-08 05:02:00|295.66|295.51|295.66|295.51|295.71|295.51|295.66|295.51|4
1646715730000|2022-03-08 05:02:10|295.61|295.46|295.61|295.46|295.66|295.51|295.61|295.46|18
1646715740000|2022-03-08 05:02:20|295.66|295.31|295.66|295.46|295.66|295.46|295.51|295.31|81
1646715750000|2022-03-08 05:02:30|295.71|295.51|295.66|295.41|295.71|295.51|295.61|295.41|10
1646715760000|2022-03-08 05:02:40||295.46||295.46||295.46||295.46|0
1646715770000|2022-03-08 05:02:50||295.41||295.41||295.41||295.41|0
1646715780000|2022-03-08 05:03:00||295.46||295.46||295.46||295.46|0
1646715790000|2022-03-08 05:03:10|295.61|295.41|295.51|295.31|295.61|295.41|295.51|295.31|9
1646715800000|2022-03-08 05:03:20||295.26||295.31||295.31||295.26|0
1646715810000|2022-03-08 05:03:30||295.36||295.31||295.36||295.26|2
1646715820000|2022-03-08 05:03:40|295.46|295.36|295.41|295.21|295.46|295.36|295.41|295.21|23
1646715830000|2022-03-08 05:03:50|295.46|295.26|295.56|295.36|295.56|295.36|295.46|295.26|18
1646715840000|2022-03-08 05:04:00|295.66|295.41|295.66|295.46|295.66|295.46|295.61|295.41|9
1646715860000|2022-03-08 05:04:20|295.61|295.36|295.46|295.31|295.61|295.41|295.46|295.31|7
1646715870000|2022-03-08 05:04:30||295.26||295.26||295.26||295.26|0
1646715880000|2022-03-08 05:04:40|||||||||2
1646715890000|2022-03-08 05:04:50|295.41|295.21|295.41|295.21|295.46|295.31|295.41|295.21|13
1646715900000|2022-03-08 05:05:00|295.36|295.11|295.26|295.01|295.36|295.16|295.26|295.01|14
1646715910000|2022-03-08 05:05:10|295.21|295.06|295.16|294.96|295.21|295.06|295.16|294.96|24
1646715920000|2022-03-08 05:05:20||295.01||294.96||295.01||294.96|1
1646715930000|2022-03-08 05:05:30|295.11|294.91|295.11|294.91|295.11|294.91|295.11|294.91|10
1646715940000|2022-03-08 05:05:40|295.16|294.96|295.26|295.01|295.31|295.01|295.16|294.96|25
1646715950000|2022-03-08 05:05:50|295.31|295.06|295.56|295.36|295.61|295.36|295.31|295.06|14
1646715960000|2022-03-08 05:06:00|295.51|295.41|295.51|295.36|295.51|295.41|295.51|295.31|8
1646715970000|2022-03-08 05:06:10|295.56|295.31|295.51|295.31|295.56|295.36|295.46|295.26|8
1646715980000|2022-03-08 05:06:20|295.46|295.21|295.36|295.21|295.46|295.21|295.36|295.16|7
1646715990000|2022-03-08 05:06:30|||||||||1
1646716000000|2022-03-08 05:06:40|||||||||1
1646716010000|2022-03-08 05:06:50||295.16||295.16||295.16||295.16|6
1646716020000|2022-03-08 05:07:00|295.31|295.11|295.36|295.16|295.36|295.16|295.31|295.11|6
1646716030000|2022-03-08 05:07:10|295.41|295.21|295.51|295.26|295.51|295.26|295.41|295.21|23
1646716040000|2022-03-08 05:07:20|295.46||295.46||295.46||295.46||0
1646716060000|2022-03-08 05:07:40|||||||||2
1646716070000|2022-03-08 05:07:50|295.51|295.31|295.51|295.31|295.51|295.31|295.51|295.31|3
1646716080000|2022-03-08 05:08:00|295.46|295.36|295.46|295.31|295.46|295.36|295.46|295.31|14
1646716090000|2022-03-08 05:08:10|295.41|295.26|295.41|295.26|295.41|295.26|295.41|295.26|9
1646716100000|2022-03-08 05:08:20||295.21||295.21||295.21||295.21|12
1646716120000|2022-03-08 05:08:40|295.36|295.26|295.41|295.26|295.41|295.26|295.36|295.26|10
1646716130000|2022-03-08 05:08:50||295.21||295.21||295.21||295.21|3
1646716150000|2022-03-08 05:09:10|||||||||1
1646716180000|2022-03-08 05:09:40||295.26||295.21||295.26||295.21|3
1646716190000|2022-03-08 05:09:50|295.36|295.16|295.36|295.16|295.36|295.16|295.36|295.16|9
1646716210000|2022-03-08 05:10:10|295.31|295.06|295.41|295.21|295.41|295.21|295.26|295.06|33
1646716220000|2022-03-08 05:10:20|295.46|295.26|295.36|295.21|295.46|295.26|295.36|295.21|7
1646716230000|2022-03-08 05:10:30|295.31|295.16|295.41|295.21|295.41|295.21|295.31|295.16|6
1646716240000|2022-03-08 05:10:40||295.26||295.26||295.26||295.26|1
1646716250000|2022-03-08 05:10:50|295.36|295.21|295.36|295.21|295.36|295.21|295.36|295.21|2
1646716260000|2022-03-08 05:11:00|295.31|295.11|295.26|295.06|295.31|295.11|295.26|295.06|19
1646716270000|2022-03-08 05:11:10|295.21|295.01|295.21|295.01|295.21|295.01|295.21|295.01|0
1646716280000|2022-03-08 05:11:20|||||||||4
1646716290000|2022-03-08 05:11:30|295.16|294.91|295.16|294.96|295.16|294.96|295.11|294.91|16
1646716310000|2022-03-08 05:11:50|295.21|295.01|295.21|295.01|295.21|295.01|295.21|295.01|14
1646716320000|2022-03-08 05:12:00||295.06||295.01||295.06||295.01|1
1646716330000|2022-03-08 05:12:10||295.06||295.06||295.06||295.06|0
1646716340000|2022-03-08 05:12:20||295.01||295.01||295.01||295.01|5
1646716350000|2022-03-08 05:12:30|295.16|294.96|295.16|294.96|295.16|294.96|295.16|294.96|10
1646716360000|2022-03-08 05:12:40|295.21|295.01|295.26|295.06|295.26|295.06|295.21|295.01|8
1646716370000|2022-03-08 05:12:50||295.11||295.11||295.11||295.11|0
1646716380000|2022-03-08 05:13:00|295.31|295.16|295.46|295.26|295.46|295.26|295.31|295.16|16
1646716390000|2022-03-08 05:13:10||295.31||295.31||295.31||295.31|1
1646716400000|2022-03-08 05:13:20|295.41|295.26|295.46|295.26|295.46|295.26|295.36|295.16|16
1646716410000|2022-03-08 05:13:30|295.41|295.21|295.41|295.21|295.41|295.21|295.41|295.21|2
1646716420000|2022-03-08 05:13:40|295.36|295.16|295.41|295.16|295.41|295.16|295.31|295.11|5
1646716430000|2022-03-08 05:13:50|295.36|295.21|295.36|295.21|295.36|295.21|295.36|295.21|0
1646716440000|2022-03-08 05:14:00|295.41|295.16|295.36|295.16|295.41|295.16|295.36|295.16|9
1646716450000|2022-03-08 05:14:10|295.31|295.11|295.31|295.11|295.31|295.11|295.31|295.11|1
1646716500000|2022-03-08 05:15:00|295.26|295.06|295.26|295.06|295.26|295.06|295.26|295.06|1
1646716510000|2022-03-08 05:15:10|295.21|295.01|295.21|295.01|295.21|295.01|295.21|295.01|1
1646716520000|2022-03-08 05:15:20|295.16|294.91|295.11|294.96|295.16|294.96|295.11|294.91|13
1646716530000|2022-03-08 05:15:30|295.16|295.01|295.16|295.01|295.16|295.01|295.16|294.96|13
1646716540000|2022-03-08 05:15:40||294.96||294.96||294.96||294.96|1
1646716560000|2022-03-08 05:16:00||295.01||295.01||295.01||295.01|0
1646716570000|2022-03-08 05:16:10|295.21|295.06|295.21|295.06|295.21|295.06|295.21|295.06|8
1646716580000|2022-03-08 05:16:20|295.26|295.01|295.21|295.01|295.26|295.01|295.21|295.01|8
1646716590000|2022-03-08 05:16:30||295.06||295.01||295.06||295.01|3
1646716610000|2022-03-08 05:16:50|295.16|294.96|295.16|294.96|295.16|294.96|295.16|294.96|13
1646716620000|2022-03-08 05:17:00|295.21|295.01|295.21|295.01|295.21|295.01|295.21|295.01|12
1646716630000|2022-03-08 05:17:10||295.06||295.06||295.06||295.06|0
1646716640000|2022-03-08 05:17:20||295.01||295.01||295.06||295.01|8
1646716660000|2022-03-08 05:17:40|295.31|295.11|295.31|295.11|295.31|295.11|295.31|295.11|9
1646716670000|2022-03-08 05:17:50|295.26||295.26||295.26||295.26||0
1646716680000|2022-03-08 05:18:00|295.31||295.31||295.31||295.31||7
1646716690000|2022-03-08 05:18:10|295.26||295.26||295.26||295.26||0
1646716700000|2022-03-08 05:18:20|295.31|295.16|295.26|295.11|295.31|295.16|295.26|295.11|2
1646716710000|2022-03-08 05:18:30|295.31|295.16|295.36|295.21|295.36|295.21|295.26|295.16|6
1646716730000|2022-03-08 05:18:50|295.41||295.41||295.41||295.41||0
1646716740000|2022-03-08 05:19:00|||||||||5
1646716750000|2022-03-08 05:19:10|295.36|295.16|295.31|295.16|295.36|295.16|295.31|295.16|13
1646716760000|2022-03-08 05:19:20|295.36|295.21|295.36|295.21|295.41|295.21|295.36|295.21|12
1646716770000|2022-03-08 05:19:30|295.41|295.26|295.36|295.21|295.41|295.26|295.36|295.21|7
1646716780000|2022-03-08 05:19:40|295.41|295.26|295.41|295.26|295.41|295.26|295.41|295.26|6
1646716800000|2022-03-08 05:20:00|295.36|295.21|295.41|295.21|295.41|295.21|295.36|295.21|15
1646716810000|2022-03-08 05:20:10|295.36|295.16|295.41|295.21|295.41|295.21|295.31|295.16|9
1646716820000|2022-03-08 05:20:20|295.36||295.36||295.36||295.36||0
1646716830000|2022-03-08 05:20:30|||||||||3
1646716840000|2022-03-08 05:20:40||295.16||295.16||295.16||295.16|0
1646716850000|2022-03-08 05:20:50|295.41|295.21|295.46|295.26|295.46|295.31|295.41|295.21|15
1646716860000|2022-03-08 05:21:00|295.41|295.21|295.31|295.11|295.41|295.21|295.31|295.11|7
1646716870000|2022-03-08 05:21:10|295.36|295.16|295.31|295.16|295.36|295.21|295.31|295.16|7
1646716890000|2022-03-08 05:21:30|295.36||295.31||295.36||295.31||3
1646716900000|2022-03-08 05:21:40|||||||||1
1646716910000|2022-03-08 05:21:50|295.26|295.11|295.31|295.11|295.31|295.11|295.26|295.06|10
1646716920000|2022-03-08 05:22:00|295.26|295.06|295.21|295.06|295.26|295.06|295.21|295.06|5
1646716930000|2022-03-08 05:22:10|295.16|295.01|295.21|295.01|295.21|295.01|295.16|294.96|11
1646716940000|2022-03-08 05:22:20|295.16||295.16||295.21||295.16||0
1646716950000|2022-03-08 05:22:30|295.21|295.06|295.21|295.06|295.21|295.06|295.21|295.06|7
1646716960000|2022-03-08 05:22:40||295.01||295.01||295.01||295.01|2
1646716980000|2022-03-08 05:23:00||295.06||295.01||295.06||295.01|1
1646716990000|2022-03-08 05:23:10|295.26|295.06|295.26|295.06|295.26|295.11|295.26|295.06|7
1646717000000|2022-03-08 05:23:20|295.21|295.01|295.21|295.01|295.21|295.01|295.21|295.01|7
1646717010000|2022-03-08 05:23:30|295.16|294.96|295.16|294.96|295.16|294.96|295.16|294.96|4
1646717030000|2022-03-08 05:23:50|295.11|294.91|295.11|294.91|295.11|294.91|295.11|294.91|9
1646717040000|2022-03-08 05:24:00|295.16|294.96|295.11|294.96|295.16|294.96|295.11|294.96|6
1646717050000|2022-03-08 05:24:10|295.16|295.01|295.16|295.01|295.16|295.01|295.16|295.01|5
1646717080000|2022-03-08 05:24:40|295.11|294.96|295.16|294.96|295.16|295.01|295.11|294.96|9
1646717090000|2022-03-08 05:24:50|295.11|294.91|295.11|294.91|295.11|294.91|295.11|294.91|3
1646717100000|2022-03-08 05:25:00||294.96||294.91||294.96||294.91|2
1646717110000|2022-03-08 05:25:10|295.06||295.06||295.06||295.06||0
1646717120000|2022-03-08 05:25:20|295.11||295.06||295.11||295.06||9
1646717140000|2022-03-08 05:25:40|295.01|294.81|295.01|294.86|295.01|294.86|294.96|294.81|28
1646717150000|2022-03-08 05:25:50||294.81||294.86||294.86||294.81|2
1646717160000|2022-03-08 05:26:00|294.96|294.81|295.01|294.86|295.01|294.86|294.96|294.81|12
1646717170000|2022-03-08 05:26:10|295.06|294.91|295.06|294.86|295.06|294.91|295.06|294.86|22
1646717180000|2022-03-08 05:26:20||294.91||294.86||294.91||294.86|0
1646717200000|2022-03-08 05:26:40|295.01|294.81|295.01|294.81|295.01|294.81|295.01|294.81|8
1646717210000|2022-03-08 05:26:50||294.86||294.81||294.86||294.81|2
1646717220000|2022-03-08 05:27:00||294.86||294.86||294.86||294.81|1
1646717230000|2022-03-08 05:27:10|294.96|294.81|295.01|294.86|295.01|294.86|294.96|294.81|10
1646717240000|2022-03-08 05:27:20|294.96|294.81|294.96|294.81|294.96|294.81|294.96|294.81|14
1646717250000|2022-03-08 05:27:30||294.76||294.76||294.76||294.76|7
1646717260000|2022-03-08 05:27:40||294.81||294.81||294.81||294.81|0
1646717270000|2022-03-08 05:27:50|||||||||2
1646717280000|2022-03-08 05:28:00|295.01|294.76|295.01|294.81|295.01|294.86|295.01|294.76|12
1646717290000|2022-03-08 05:28:10|295.06|294.86|295.11|294.96|295.16|295.01|295.01|294.86|17
1646717300000|2022-03-08 05:28:20||294.91||294.91||294.91||294.91|3
1646717310000|2022-03-08 05:28:30|295.06||295.06||295.06||295.06||6
1646717320000|2022-03-08 05:28:40||294.86||294.86||294.91||294.86|5
1646717330000|2022-03-08 05:28:50|295.01||295.06||295.06||295.01||7
1646717340000|2022-03-08 05:29:00|295.01|294.71|294.81|294.61|295.01|294.71|294.81|294.56|27
1646717350000|2022-03-08 05:29:10|294.86|294.66|294.71|294.56|294.91|294.71|294.71|294.56|37
1646717360000|2022-03-08 05:29:20|294.76|294.51|294.71|294.51|294.76|294.51|294.71|294.51|3
1646717370000|2022-03-08 05:29:30|294.76|294.56|294.91|294.71|295.01|294.81|294.71|294.56|34
1646717380000|2022-03-08 05:29:40|294.86|294.61|294.76|294.61|294.86|294.61|294.76|294.61|27
1646717390000|2022-03-08 05:29:50|294.81|294.56|294.81|294.61|294.81|294.61|294.81|294.56|10
1646717400000|2022-03-08 05:30:00|294.76|294.56|294.76|294.61|294.76|294.61|294.71|294.56|6
1646717410000|2022-03-08 05:30:10|294.71|294.56|294.76|294.56|294.76|294.56|294.71|294.51|14
1646717420000|2022-03-08 05:30:20|294.81|294.61|294.91|294.71|294.91|294.71|294.81|294.61|15
1646717430000|2022-03-08 05:30:30|294.81|294.61|294.76|294.56|294.81|294.61|294.76|294.56|15
1646717440000|2022-03-08 05:30:40|294.81|294.61|294.86|294.71|294.86|294.71|294.81|294.61|10
1646717450000|2022-03-08 05:30:50|294.91|294.76|294.81|294.61|294.91|294.76|294.81|294.61|21
1646717460000|2022-03-08 05:31:00|294.76|294.56|294.81|294.61|294.81|294.61|294.76|294.56|1
1646717470000|2022-03-08 05:31:10|294.76||294.76||294.81||294.76||3
1646717480000|2022-03-08 05:31:20|||||||||3
1646717490000|2022-03-08 05:31:30|294.71|294.56|294.76|294.56|294.76|294.56|294.71|294.51|6
1646717500000|2022-03-08 05:31:40|294.71|294.61|294.76|294.61|294.86|294.66|294.71|294.61|15
1646717520000|2022-03-08 05:32:00|294.71|294.56|294.71|294.51|294.71|294.56|294.71|294.51|3
1646717550000|2022-03-08 05:32:30|294.66|294.56|294.71|294.56|294.81|294.61|294.66|294.56|11
1646717560000|2022-03-08 05:32:40|294.86|294.66|294.76|294.61|294.86|294.66|294.76|294.56|26
1646717570000|2022-03-08 05:32:50|294.81||294.76||294.81||294.76||4
1646717580000|2022-03-08 05:33:00|294.81|294.66|294.86|294.66|294.86|294.71|294.81|294.66|14
1646717600000|2022-03-08 05:33:20|295.06|294.71|294.96|294.76|295.11|294.91|294.96|294.71|23
1646717610000|2022-03-08 05:33:30|295.11|294.91|295.06|294.86|295.11|294.91|295.06|294.86|31
1646717620000|2022-03-08 05:33:40|295.11|294.91|295.11|294.91|295.11|294.91|295.06|294.91|3
1646717630000|2022-03-08 05:33:50|295.06||295.11||295.11||295.06||7
1646717640000|2022-03-08 05:34:00|295.06|294.86|295.06|294.86|295.06|294.91|295.01|294.86|19
1646717650000|2022-03-08 05:34:10|||||||||1
1646717680000|2022-03-08 05:34:40||294.91||294.81||294.91||294.81|9
1646717700000|2022-03-08 05:35:00|295.01|294.76|294.91|294.71|295.01|294.76|294.86|294.66|14
1646717710000|2022-03-08 05:35:10|294.96|294.76|294.91|294.76|294.96|294.76|294.91|294.76|5
1646717720000|2022-03-08 05:35:20|294.96|294.71|294.81|294.61|294.96|294.71|294.81|294.61|15
1646717730000|2022-03-08 05:35:30|294.86|294.66|294.81|294.61|294.86|294.66|294.81|294.61|9
1646717740000|2022-03-08 05:35:40|294.86|294.66|294.86|294.66|294.86|294.66|294.86|294.66|5
1646717750000|2022-03-08 05:35:50|294.91|294.71|294.91|294.71|294.91|294.71|294.86|294.71|5
1646717760000|2022-03-08 05:36:00|294.86||294.86||294.91||294.86||5
1646717780000|2022-03-08 05:36:20|294.91|294.66|294.81|294.66|294.91|294.71|294.81|294.66|39
1646717790000|2022-03-08 05:36:30||294.61||294.61||294.61||294.61|5
1646717800000|2022-03-08 05:36:40|294.86|294.66|294.76|294.61|294.86|294.71|294.76|294.61|21
1646717810000|2022-03-08 05:36:50|294.81||294.81||294.81||294.81||11
1646717820000|2022-03-08 05:37:00|294.86|294.66|294.81|294.66|294.86|294.71|294.81|294.66|17
1646717830000|2022-03-08 05:37:10|294.76|294.56|294.81|294.66|294.81|294.66|294.76|294.56|8
1646717840000|2022-03-08 05:37:20|294.86|294.71|294.81|294.66|294.86|294.71|294.81|294.66|8
1646717850000|2022-03-08 05:37:30||294.61||294.61||294.61||294.61|6
1646717860000|2022-03-08 05:37:40|294.76|294.56|294.81|294.66|294.81|294.66|294.76|294.56|5
1646717870000|2022-03-08 05:37:50||294.61||294.61||294.61||294.61|5
1646717890000|2022-03-08 05:38:10|||||||||3
1646717900000|2022-03-08 05:38:20|294.86|294.66|294.81|294.61|294.86|294.71|294.81|294.61|24
1646717930000|2022-03-08 05:38:50||294.66||294.61||294.66||294.61|8
1646717940000|2022-03-08 05:39:00|294.76|294.66|294.86|294.66|294.86|294.66|294.76|294.66|19
1646717950000|2022-03-08 05:39:10|294.81|294.71|294.86|294.66|294.86|294.71|294.81|294.66|4
1646717960000|2022-03-08 05:39:20|294.81|294.71|294.81|294.61|294.81|294.71|294.81|294.61|12
1646717970000|2022-03-08 05:39:30|294.86|294.66|294.86|294.66|294.86|294.66|294.86|294.66|5
1646717980000|2022-03-08 05:39:40|294.91|294.71|294.91|294.71|294.91|294.76|294.86|294.71|24
1646717990000|2022-03-08 05:39:50|294.86|294.66|294.86|294.66|294.86|294.66|294.86|294.66|0
1646718000000|2022-03-08 05:40:00||294.71||294.66||294.71||294.66|6
1646718010000|2022-03-08 05:40:10|294.81|294.61|294.81|294.61|294.81|294.61|294.81|294.61|8
1646718020000|2022-03-08 05:40:20|294.86|294.66|294.86|294.71|294.86|294.71|294.86|294.66|5
1646718040000|2022-03-08 05:40:40|294.91|294.76|294.96|294.81|294.96|294.81|294.91|294.76|14
1646718050000|2022-03-08 05:40:50|294.91|294.76|294.91|294.66|294.91|294.76|294.91|294.66|6
1646718070000|2022-03-08 05:41:10|294.86||294.91||294.91||294.81||5
1646718080000|2022-03-08 05:41:20|294.86|294.71|294.86|294.66|294.86|294.71|294.86|294.66|5
1646718090000|2022-03-08 05:41:30||294.71||294.71||294.71||294.71|0
1646718110000|2022-03-08 05:41:50|294.81|294.66|294.81|294.56|294.81|294.66|294.81|294.56|14
1646718120000|2022-03-08 05:42:00||294.61||294.61||294.61||294.61|0
1646718130000|2022-03-08 05:42:10|294.76|294.56|294.71|294.51|294.76|294.56|294.71|294.51|17
1646718140000|2022-03-08 05:42:20|294.66|294.46|294.61|294.41|294.66|294.46|294.56|294.36|18
1646718150000|2022-03-08 05:42:30|||||||||5
1646718160000|2022-03-08 05:42:40|294.66|294.46|294.61|294.46|294.66|294.46|294.61|294.41|6
1646718170000|2022-03-08 05:42:50|294.56|294.41|294.51|294.36|294.56|294.46|294.51|294.36|11
1646718180000|2022-03-08 05:43:00|294.46|294.31|294.56|294.36|294.56|294.36|294.46|294.31|17
1646718190000|2022-03-08 05:43:10|294.51|294.31|294.46|294.26|294.51|294.31|294.41|294.26|12
1646718200000|2022-03-08 05:43:20|294.41|294.21|294.41|294.21|294.41|294.21|294.41|294.21|5
1646718220000|2022-03-08 05:43:40|294.36||294.36||294.41||294.36||4
1646718230000|2022-03-08 05:43:50|294.41|294.26|294.36|294.21|294.41|294.26|294.36|294.21|24
1646718240000|2022-03-08 05:44:00|294.41||294.41||294.41||294.41||3
1646718250000|2022-03-08 05:44:10||294.26||294.26||294.26||294.26|3
1646718260000|2022-03-08 05:44:20|294.36|294.21|294.36|294.16|294.36|294.21|294.36|294.16|16
1646718270000|2022-03-08 05:44:30|294.51|294.31|294.51|294.31|294.51|294.31|294.51|294.31|33
1646718280000|2022-03-08 05:44:40|294.46|294.36|294.51|294.31|294.51|294.36|294.46|294.31|7
1646718290000|2022-03-08 05:44:50|294.46|294.26|294.41|294.26|294.46|294.26|294.41|294.26|9
1646718300000|2022-03-08 05:45:00|294.36|294.21|294.36|294.21|294.36|294.21|294.36|294.21|1
1646718310000|2022-03-08 05:45:10|294.31|294.16|294.36|294.16|294.41|294.21|294.31|294.11|23
1646718320000|2022-03-08 05:45:20||294.21||294.16||294.21||294.16|3
1646718330000|2022-03-08 05:45:30|||||||||1
1646718340000|2022-03-08 05:45:40||294.21||294.16||294.21||294.16|3
1646718360000|2022-03-08 05:46:00||294.21||294.16||294.21||294.16|3
1646718370000|2022-03-08 05:46:10|294.31|294.21|294.46|294.26|294.46|294.26|294.31|294.21|22
1646718380000|2022-03-08 05:46:20|294.41||294.41||294.41||294.41||2
1646718400000|2022-03-08 05:46:40||294.21||294.21||294.21||294.21|8
1646718410000|2022-03-08 05:46:50|||||||||1
1646718420000|2022-03-08 05:47:00|294.36|294.26|294.41|294.21|294.46|294.26|294.31|294.16|37
1646718430000|2022-03-08 05:47:10|294.36|294.16|294.21|294.06|294.36|294.16|294.21|294.06|14
1646718440000|2022-03-08 05:47:20|294.26|294.11|294.21|294.01|294.31|294.11|294.21|294.01|27
1646718450000|2022-03-08 05:47:30|294.26|294.06|294.26|294.06|294.26|294.06|294.26|294.06|6
1646718460000|2022-03-08 05:47:40|294.21|294.11|294.31|294.06|294.31|294.11|294.21|294.06|18
1646718470000|2022-03-08 05:47:50|294.26||294.26||294.26||294.26||0
1646718480000|2022-03-08 05:48:00|294.31|294.11|294.46|294.26|294.51|294.31|294.31|294.11|23
1646718490000|2022-03-08 05:48:10|294.41|294.21|294.41|294.21|294.41|294.21|294.36|294.21|26
1646718500000|2022-03-08 05:48:20|294.46|294.26|294.41|294.26|294.46|294.26|294.41|294.26|2
1646718510000|2022-03-08 05:48:30||294.21||294.26||294.26||294.21|1
1646718520000|2022-03-08 05:48:40|294.36|294.21|294.31|294.11|294.36|294.21|294.31|294.11|4
1646718540000|2022-03-08 05:49:00|294.26|294.16|294.41|294.26|294.41|294.26|294.26|294.16|4
1646718550000|2022-03-08 05:49:10|294.36|294.21|294.36|294.16|294.36|294.21|294.36|294.16|6
1646718560000|2022-03-08 05:49:20|294.31||294.36||294.36||294.31||2
1646718570000|2022-03-08 05:49:30|294.31|294.21|294.31|294.16|294.31|294.21|294.31|294.16|10
1646718590000|2022-03-08 05:49:50|||||||||1
1646718600000|2022-03-08 05:50:00|294.26|294.11|294.26|294.11|294.26|294.11|294.26|294.11|1
1646718610000|2022-03-08 05:50:10|294.21|294.06|294.21|294.01|294.21|294.06|294.21|294.01|18
1646718630000|2022-03-08 05:50:30|294.16|294.06|294.21|294.01|294.21|294.06|294.16|294.01|11
1646718640000|2022-03-08 05:50:40|294.16|293.96|294.16|293.96|294.16|293.96|294.16|293.96|1
1646718650000|2022-03-08 05:50:50||294.01||293.96||294.01||293.96|3
1646718660000|2022-03-08 05:51:00|294.11|293.91|294.11|293.91|294.11|293.91|294.11|293.91|7
1646718680000|2022-03-08 05:51:20|294.16|293.96|294.11|293.96|294.16|294.01|294.11|293.96|18
1646718690000|2022-03-08 05:51:30|294.21|294.01|294.26|294.06|294.41|294.21|294.21|294.01|35
1646718700000|2022-03-08 05:51:40||294.11||294.06||294.11||294.06|5
1646718710000|2022-03-08 05:51:50|294.21|294.01|294.11|293.91|294.21|294.01|293.96|293.76|54
1646718720000|2022-03-08 05:52:00|294.16|293.96|294.11|293.91|294.16|293.96|294.11|293.91|2
1646718730000|2022-03-08 05:52:10|294.21|293.96|294.16|293.96|294.21|293.96|294.16|293.96|2
1646718740000|2022-03-08 05:52:20|294.11|293.91|294.11|293.91|294.11|293.91|294.11|293.91|5
1646718750000|2022-03-08 05:52:30|294.16|293.96|294.16|294.01|294.16|294.01|294.16|293.96|6
1646718760000|2022-03-08 05:52:40|294.21||294.21||294.21||294.21||6
1646718770000|2022-03-08 05:52:50|294.16|293.96|294.16|293.96|294.16|293.96|294.16|293.96|3
1646718780000|2022-03-08 05:53:00|||||||||1
1646718790000|2022-03-08 05:53:10|294.21|294.01|294.16|294.01|294.21|294.01|294.16|294.01|5
1646718800000|2022-03-08 05:53:20|294.21|294.06|294.16|294.01|294.21|294.06|294.16|294.01|6
1646718810000|2022-03-08 05:53:30|294.21||294.21||294.21||294.16||6
1646718820000|2022-03-08 05:53:40|294.16|294.06|294.21|294.06|294.21|294.06|294.16|294.06|5
1646718830000|2022-03-08 05:53:50|||||||||1
1646718840000|2022-03-08 05:54:00|294.26|294.01|294.21|294.01|294.26|294.06|294.21|294.01|11
1646718860000|2022-03-08 05:54:20||294.06||294.06||294.06||294.06|2
1646718870000|2022-03-08 05:54:30|294.16|294.01|294.16|294.01|294.16|294.06|294.16|294.01|7
1646718880000|2022-03-08 05:54:40|294.21||294.21||294.21||294.21||5
1646718890000|2022-03-08 05:54:50|294.16|293.96|294.16|293.96|294.16|294.01|294.16|293.96|11
1646718900000|2022-03-08 05:55:00||294.01||294.01||294.01||294.01|5
1646718910000|2022-03-08 05:55:10|294.21|294.06|294.21|294.01|294.21|294.06|294.21|294.01|8
1646718920000|2022-03-08 05:55:20|294.16|294.06|294.21|294.01|294.21|294.06|294.16|294.01|12
1646718950000|2022-03-08 05:55:50||294.06||294.06||294.06||294.06|1
1646718970000|2022-03-08 05:56:10|||||||||4
1646718980000|2022-03-08 05:56:20||294.01||294.01||294.01||294.01|7
1646718990000|2022-03-08 05:56:30|294.16|293.96|294.11|293.96|294.16|293.96|294.11|293.96|3
1646719000000|2022-03-08 05:56:40|||||||||1
1646719010000|2022-03-08 05:56:50|||||||||2
1646719020000|2022-03-08 05:57:00|294.06|293.91|294.06|293.91|294.06|293.91|294.01|293.86|14
1646719030000|2022-03-08 05:57:10|294.11|293.96|294.11|293.96|294.11|293.96|294.11|293.96|4
1646719040000|2022-03-08 05:57:20|294.06|293.91|294.06|293.91|294.06|293.91|294.06|293.86|13
1646719050000|2022-03-08 05:57:30|||||||||1
1646719090000|2022-03-08 05:58:10|294.11||294.06||294.11||294.06||4
1646719110000|2022-03-08 05:58:30|294.01|293.81|294.01|293.81|294.01|293.81|294.01|293.81|11
1646719120000|2022-03-08 05:58:40|293.96|293.76|293.86|293.71|293.96|293.76|293.86|293.71|2
1646719130000|2022-03-08 05:58:50|293.91|293.76|293.96|293.81|293.96|293.81|293.91|293.76|13
1646719140000|2022-03-08 05:59:00||293.76||293.76||293.76||293.76|7
1646719150000|2022-03-08 05:59:10|294.01|293.81|294.01|293.81|294.01|293.86|294.01|293.81|10
1646719170000|2022-03-08 05:59:30|293.96|293.86|293.86|293.71|293.96|293.86|293.86|293.71|12
1646719180000|2022-03-08 05:59:40|293.91|293.66|293.91|293.71|293.91|293.76|293.91|293.66|14
1646719190000|2022-03-08 05:59:50|293.86||293.86||293.91||293.86||7
1646719200000|2022-03-08 06:00:00|293.91|293.76|293.96|293.76|293.96|293.81|293.91|293.76|14
1646719210000|2022-03-08 06:00:10|293.91|293.71|293.86|293.71|293.91|293.71|293.81|293.66|19
1646719220000|2022-03-08 06:00:20|||||||||1
1646719230000|2022-03-08 06:00:30|294.01|293.81|293.96|293.81|294.01|293.81|293.96|293.81|36
1646719240000|2022-03-08 06:00:40|293.91|293.76|293.86|293.66|293.91|293.76|293.86|293.66|91
1646719250000|2022-03-08 06:00:50|293.81|293.61|293.76|293.56|293.81|293.66|293.76|293.56|18
1646719260000|2022-03-08 06:01:00|293.71|293.61|293.76|293.61|293.81|293.61|293.71|293.51|38
1646719270000|2022-03-08 06:01:10||293.56||293.56||293.56||293.56|5
1646719280000|2022-03-08 06:01:20||293.61||293.61||293.61||293.61|0
1646719290000|2022-03-08 06:01:30|293.86|293.66|293.96|293.76|294.01|293.81|293.86|293.66|11
1646719300000|2022-03-08 06:01:40|293.91|293.81|293.96|293.76|294.01|293.81|293.91|293.76|10
1646719310000|2022-03-08 06:01:50|293.86|293.66|293.86|293.66|293.86|293.71|293.81|293.66|18
1646719320000|2022-03-08 06:02:00|293.91|293.71|293.91|293.76|293.91|293.76|293.91|293.66|11
1646719330000|2022-03-08 06:02:10|293.96|293.81|293.86|293.71|293.96|293.81|293.86|293.71|11
1646719340000|2022-03-08 06:02:20|293.96|293.66|293.96|293.76|293.96|293.76|293.96|293.66|5
1646719350000|2022-03-08 06:02:30|293.91|293.71|293.91|293.71|293.96|293.71|293.91|293.71|2
1646719360000|2022-03-08 06:02:40||293.76||293.76||293.76||293.76|0
1646719370000|2022-03-08 06:02:50|294.01|293.81|294.06|293.81|294.06|293.91|293.96|293.81|16
1646719390000|2022-03-08 06:03:10||293.86||293.91||293.91||293.86|0
1646719400000|2022-03-08 06:03:20|294.11|294.01|294.16|293.96|294.26|294.06|294.11|293.96|14
1646719410000|2022-03-08 06:03:30|294.21|294.01|294.26|294.01|294.26|294.01|294.21|294.01|4
1646719420000|2022-03-08 06:03:40|294.21|294.06|294.36|294.16|294.36|294.21|294.21|294.06|7
1646719430000|2022-03-08 06:03:50|294.46|294.21|294.36|294.16|294.46|294.26|294.36|294.16|15
1646719440000|2022-03-08 06:04:00||294.21||294.16||294.21||294.16|4
1646719450000|2022-03-08 06:04:10|294.31|294.06|294.21|294.06|294.31|294.06|294.21|294.06|10
1646719460000|2022-03-08 06:04:20|294.26|294.01|294.26|294.06|294.26|294.11|294.26|294.01|17
1646719470000|2022-03-08 06:04:30|294.21|294.11|294.21|294.06|294.21|294.11|294.21|294.01|2
1646719480000|2022-03-08 06:04:40|294.26|294.01|294.26|294.11|294.26|294.11|294.26|294.01|8
1646719490000|2022-03-08 06:04:50||294.06||294.11||294.11||294.06|2
1646719500000|2022-03-08 06:05:00||294.06||294.06||294.06||294.06|13
1646719510000|2022-03-08 06:05:10||294.11||294.11||294.11||294.06|2
1646719520000|2022-03-08 06:05:20||294.06||294.11||294.11||294.06|4
1646719530000|2022-03-08 06:05:30|294.36|294.21|294.36|294.21|294.36|294.21|294.36|294.16|11
1646719540000|2022-03-08 06:05:40|294.41|294.26|294.36|294.21|294.41|294.26|294.36|294.21|12
1646719550000|2022-03-08 06:05:50||294.16||294.16||294.16||294.16|5
1646719560000|2022-03-08 06:06:00|294.26|294.11|294.26|294.06|294.26|294.11|294.26|294.06|2
1646719590000|2022-03-08 06:06:30|294.21|294.11|294.21|293.96|294.21|294.11|294.21|293.96|8
1646719600000|2022-03-08 06:06:40|294.16|293.91|294.26|294.01|294.26|294.01|294.16|293.91|9
1646719610000|2022-03-08 06:06:50|294.21|294.06|294.21|294.01|294.21|294.06|294.16|294.01|15
1646719620000|2022-03-08 06:07:00||294.06||294.06||294.06||294.06|0
1646719630000|2022-03-08 06:07:10|||||||||1
1646719640000|2022-03-08 06:07:20|294.31|294.11|294.26|294.06|294.31|294.11|294.26|294.06|12
1646719650000|2022-03-08 06:07:30|294.31|294.11|294.31|294.11|294.31|294.11|294.26|294.11|0
1646719660000|2022-03-08 06:07:40|294.26||294.26||294.26||294.26||0
1646719680000|2022-03-08 06:08:00|294.41|294.21|294.31|294.11|294.46|294.21|294.31|294.11|44
1646719700000|2022-03-08 06:08:20|294.26||294.26||294.26||294.26||0
1646719710000|2022-03-08 06:08:30|294.31|294.06|294.31|294.11|294.36|294.16|294.31|294.06|13
1646719720000|2022-03-08 06:08:40|294.36|294.16|294.41|294.26|294.41|294.26|294.36|294.16|6
1646719730000|2022-03-08 06:08:50||294.21||294.21||294.21||294.21|3
1646719740000|2022-03-08 06:09:00||294.26||294.26||294.26||294.21|0
1646719750000|2022-03-08 06:09:10|294.46|294.31|294.41|294.21|294.46|294.31|294.41|294.21|18
1646719770000|2022-03-08 06:09:30|294.46|294.26|294.41|294.26|294.46|294.26|294.41|294.26|10
1646719780000|2022-03-08 06:09:40|294.36|294.16|294.41|294.21|294.41|294.21|294.31|294.16|35
1646719800000|2022-03-08 06:10:00||294.26||294.21||294.26||294.21|0
1646719810000|2022-03-08 06:10:10|294.36|294.16|294.31|294.11|294.36|294.16|294.31|294.11|8
1646719820000|2022-03-08 06:10:20|294.26|294.06|294.26|294.06|294.26|294.06|294.26|294.06|0
1646719830000|2022-03-08 06:10:30|294.21||294.26||294.26||294.21||2
1646719840000|2022-03-08 06:10:40|294.21|294.11|294.21|294.01|294.21|294.11|294.21|294.01|10
1646719860000|2022-03-08 06:11:00|294.16||294.16||294.16||294.16||0
1646719870000|2022-03-08 06:11:10|294.21|294.06|294.26|294.06|294.26|294.06|294.21|294.06|28
1646719880000|2022-03-08 06:11:20|||||||||4
1646719890000|2022-03-08 06:11:30|||||||||1
1646719900000|2022-03-08 06:11:40|294.21|294.01|294.21|294.01|294.21|294.01|294.21|294.01|3
1646719910000|2022-03-08 06:11:50||294.06||294.06||294.06||294.06|0
1646719920000|2022-03-08 06:12:00|294.16|294.01|294.11|293.91|294.16|294.01|294.11|293.91|41
1646719930000|2022-03-08 06:12:10|294.16|293.96|294.16|293.96|294.16|294.01|294.16|293.96|23
1646719940000|2022-03-08 06:12:20||294.01||294.01||294.01||293.96|3
1646719950000|2022-03-08 06:12:30|294.11|293.96|294.16|293.96|294.21|294.01|294.11|293.96|33
1646719960000|2022-03-08 06:12:40|294.11|294.01|294.16|294.01|294.16|294.01|294.11|293.96|6
1646719970000|2022-03-08 06:12:50|294.21|293.96|294.11|293.96|294.21|293.96|294.11|293.96|11
1646719980000|2022-03-08 06:13:00|294.21|293.91|294.16|293.96|294.21|293.96|294.16|293.91|8
1646719990000|2022-03-08 06:13:10|294.11|294.01|294.11|293.91|294.11|294.01|294.11|293.91|8
1646720000000|2022-03-08 06:13:20|294.06|293.86|294.06|293.86|294.06|293.86|294.06|293.86|5
1646720020000|2022-03-08 06:13:40|294.01|293.91|294.01|293.86|294.06|293.91|294.01|293.86|28
1646720030000|2022-03-08 06:13:50|293.96|293.81|293.96|293.76|293.96|293.81|293.96|293.76|9
1646720040000|2022-03-08 06:14:00|293.91|293.71|293.91|293.71|293.91|293.71|293.86|293.71|8
1646720050000|2022-03-08 06:14:10|293.96|293.76|293.96|293.76|293.96|293.76|293.96|293.76|18
1646720060000|2022-03-08 06:14:20|293.91|293.81|293.86|293.66|293.91|293.81|293.86|293.66|8
1646720070000|2022-03-08 06:14:30||293.71||293.66||293.71||293.66|6
1646720080000|2022-03-08 06:14:40|293.91|293.71|293.96|293.71|293.96|293.81|293.91|293.71|10
1646720100000|2022-03-08 06:15:00|293.91|293.76|293.91|293.66|293.91|293.81|293.91|293.66|14
1646720110000|2022-03-08 06:15:10|293.86||293.86||293.86||293.86||0
1646720120000|2022-03-08 06:15:20|||||||||1
1646720130000|2022-03-08 06:15:30|293.96|293.71|293.91|293.71|293.96|293.76|293.91|293.71|18
1646720140000|2022-03-08 06:15:40|293.96|293.76|293.91|293.76|293.96|293.81|293.91|293.76|11
1646720160000|2022-03-08 06:16:00|293.86|293.71|293.91|293.71|293.91|293.71|293.86|293.66|13
1646720170000|2022-03-08 06:16:10|293.86|293.66|293.91|293.76|293.91|293.76|293.86|293.66|7
1646720180000|2022-03-08 06:16:20|||||||||3
1646720200000|2022-03-08 06:16:40|293.96|293.81|294.01|293.81|294.01|293.86|293.96|293.81|12
1646720210000|2022-03-08 06:16:50|293.91|293.76|293.96|293.71|293.96|293.76|293.91|293.71|20
1646720220000|2022-03-08 06:17:00|293.91||293.91||293.91||293.91||0
1646720240000|2022-03-08 06:17:20|293.86|293.76|293.86|293.71|293.86|293.76|293.86|293.71|4
1646720250000|2022-03-08 06:17:30|293.91|293.76|293.91|293.76|293.91|293.76|293.91|293.76|11
1646720260000|2022-03-08 06:17:40|293.86|293.66|293.86|293.66|293.86|293.66|293.86|293.66|7
1646720270000|2022-03-08 06:17:50|||||||||5
1646720280000|2022-03-08 06:18:00|293.81|293.61|293.81|293.61|293.81|293.61|293.81|293.61|3
1646720290000|2022-03-08 06:18:10||293.66||293.66||293.66||293.61|3
1646720300000|2022-03-08 06:18:20|293.76|293.61|293.66|293.51|293.76|293.61|293.66|293.51|18
1646720310000|2022-03-08 06:18:30|293.71||293.71||293.71||293.66||3
1646720320000|2022-03-08 06:18:40|293.76|293.56|293.76|293.61|293.76|293.61|293.76|293.56|20
1646720340000|2022-03-08 06:19:00|293.71|293.56|293.71|293.51|293.71|293.56|293.71|293.51|10
1646720360000|2022-03-08 06:19:20||293.56||293.51||293.56||293.51|3
1646720370000|2022-03-08 06:19:30|293.76|293.56|293.71|293.51|293.76|293.61|293.71|293.51|17
1646720380000|2022-03-08 06:19:40|293.66|293.56|293.66|293.51|293.66|293.56|293.66|293.51|7
1646720390000|2022-03-08 06:19:50|293.71||293.71||293.71||293.71||5
1646720400000|2022-03-08 06:20:00|293.76|293.56|293.81|293.61|293.81|293.66|293.76|293.56|7
1646720410000|2022-03-08 06:20:10|293.86|293.66|293.81|293.61|293.86|293.66|293.76|293.61|17
1646720420000|2022-03-08 06:20:20||293.66||293.56||293.66||293.56|10
1646720440000|2022-03-08 06:20:40|293.76||293.76||293.76||293.76||0
1646720450000|2022-03-08 06:20:50||293.61||293.61||293.61||293.61|0
1646720460000|2022-03-08 06:21:00|293.81||293.76||293.81||293.76||8
1646720470000|2022-03-08 06:21:10|293.81||293.76||293.81||293.76||7
1646720480000|2022-03-08 06:21:20|293.81|293.66|293.76|293.51|293.81|293.66|293.76|293.51|13
1646720490000|2022-03-08 06:21:30|293.71||293.66||293.71||293.66||0
1646720500000|2022-03-08 06:21:40|293.71|293.56|293.71|293.56|293.71|293.56|293.71|293.51|6
1646720510000|2022-03-08 06:21:50|293.66|293.51|293.66|293.46|293.66|293.51|293.66|293.46|7
1646720520000|2022-03-08 06:22:00||293.51||293.46||293.51||293.46|10
1646720530000|2022-03-08 06:22:10|293.56|293.41|293.56|293.36|293.61|293.41|293.56|293.36|18
1646720540000|2022-03-08 06:22:20||293.41||293.36||293.41||293.36|6
1646720550000|2022-03-08 06:22:30||293.41||293.36||293.41||293.36|5
1646720560000|2022-03-08 06:22:40||293.41||293.41||293.41||293.41|0
1646720570000|2022-03-08 06:22:50||293.36||293.36||293.36||293.36|15
1646720580000|2022-03-08 06:23:00|293.51|293.41|293.51|293.36|293.51|293.41|293.51|293.36|0
1646720590000|2022-03-08 06:23:10|293.46|293.31|293.51|293.31|293.51|293.36|293.46|293.31|14
1646720600000|2022-03-08 06:23:20|293.56|293.36|293.56|293.41|293.56|293.41|293.56|293.36|12
1646720610000|2022-03-08 06:23:30|293.51|293.36|293.56|293.41|293.56|293.41|293.51|293.36|11
1646720620000|2022-03-08 06:23:40|293.61|293.36|293.41|293.26|293.61|293.36|293.41|293.26|46
1646720630000|2022-03-08 06:23:50|293.46|293.31|293.36|293.16|293.46|293.31|293.26|293.06|86
1646720640000|2022-03-08 06:24:00|293.41|293.21|293.31|293.16|293.41|293.21|293.31|293.11|40
1646720650000|2022-03-08 06:24:10|293.26|293.11|293.06|292.86|293.26|293.11|293.06|292.86|46
1646720660000|2022-03-08 06:24:20|293.11|292.91|293.11|292.91|293.16|293.01|293.06|292.91|35
1646720670000|2022-03-08 06:24:30|293.06||293.11||293.11||293.06||13
1646720680000|2022-03-08 06:24:40|293.16|292.96|293.21|293.01|293.21|293.01|293.11|292.96|8
1646720690000|2022-03-08 06:24:50|293.16|292.96|293.16|292.96|293.21|293.01|293.16|292.96|36
1646720700000|2022-03-08 06:25:00|293.26|293.06|293.31|293.16|293.36|293.16|293.26|293.06|70
1646720710000|2022-03-08 06:25:10|293.26|293.11|293.36|293.16|293.36|293.16|293.26|293.11|5
1646720720000|2022-03-08 06:25:20|293.31|293.11|293.36|293.21|293.36|293.21|293.31|293.11|8
1646720730000|2022-03-08 06:25:30|293.31|293.16|293.36|293.21|293.36|293.21|293.31|293.16|11
1646720740000|2022-03-08 06:25:40|293.41|293.26|293.46|293.31|293.51|293.31|293.36|293.26|5
1646720750000|2022-03-08 06:25:50|293.51||293.56||293.56||293.46||4
1646720760000|2022-03-08 06:26:00|293.51|293.26|293.46|293.26|293.56|293.26|293.46|293.26|18
1646720770000|2022-03-08 06:26:10|293.41|293.21|293.41|293.21|293.41|293.26|293.41|293.21|1
1646720780000|2022-03-08 06:26:20|293.36|293.26|293.31|293.11|293.36|293.26|293.31|293.11|9
1646720790000|2022-03-08 06:26:30|293.26|293.06|293.26|293.06|293.31|293.06|293.21|293.06|0
1646720800000|2022-03-08 06:26:40|293.21|293.11|293.26|293.11|293.26|293.11|293.21|293.11|1
1646720810000|2022-03-08 06:26:50|293.21|293.01|293.21|293.01|293.21|293.01|293.21|293.01|18
1646720820000|2022-03-08 06:27:00|293.26|293.06|293.26|293.06|293.26|293.06|293.26|293.06|6
1646720830000|2022-03-08 06:27:10|293.31|293.11|293.31|293.11|293.31|293.11|293.31|293.11|5
1646720840000|2022-03-08 06:27:20|293.21|293.16|293.11|292.91|293.21|293.16|293.11|292.91|24
1646720850000|2022-03-08 06:27:30|293.16|292.96|293.16|292.96|293.16|292.96|293.16|292.96|2
1646720860000|2022-03-08 06:27:40|293.21|293.01|293.26|293.06|293.26|293.11|293.21|293.01|8
1646720870000|2022-03-08 06:27:50|293.21|293.01|293.21|293.01|293.26|293.06|293.21|292.96|2
1646720880000|2022-03-08 06:28:00|293.26|293.06|293.31|293.11|293.31|293.11|293.26|293.06|6
1646720890000|2022-03-08 06:28:10|293.36|293.16|293.41|293.21|293.41|293.21|293.36|293.16|3
1646720900000|2022-03-08 06:28:20||293.26||293.26||293.26||293.26|3
1646720910000|2022-03-08 06:28:30|293.46|293.21|293.41|293.26|293.46|293.26|293.41|293.21|9
1646720920000|2022-03-08 06:28:40|293.46|293.21|293.36|293.21|293.46|293.21|293.36|293.21|9
1646720930000|2022-03-08 06:28:50||293.16||293.16||293.16||293.16|36
1646720940000|2022-03-08 06:29:00|293.31|293.21|293.36|293.16|293.41|293.21|293.31|293.16|16
1646720950000|2022-03-08 06:29:10|293.41|293.21|293.41|293.21|293.41|293.26|293.41|293.16|7
1646720960000|2022-03-08 06:29:20|293.36|293.16|293.36|293.21|293.41|293.21|293.36|293.16|14
1646720970000|2022-03-08 06:29:30|293.41|293.16|293.41|293.21|293.41|293.26|293.41|293.16|6
1646720980000|2022-03-08 06:29:40|293.46|293.26|293.41|293.26|293.46|293.26|293.41|293.26|9
1646720990000|2022-03-08 06:29:50|293.46|293.31|293.46|293.31|293.46|293.31|293.41|293.26|2
1646721000000|2022-03-08 06:30:00|293.51|293.36|293.61|293.46|293.61|293.46|293.46|293.36|22
1646721010000|2022-03-08 06:30:10|293.66|293.41|293.61|293.36|293.66|293.41|293.61|293.36|16
1646721020000|2022-03-08 06:30:20|293.56|293.31|293.51|293.31|293.56|293.31|293.46|293.26|8
1646721030000|2022-03-08 06:30:30||293.36||293.36||293.36||293.36|0
1646721040000|2022-03-08 06:30:40|293.56|293.41|293.56|293.41|293.56|293.41|293.56|293.41|3
1646721050000|2022-03-08 06:30:50|293.61|293.46|293.46|293.26|293.61|293.46|293.46|293.26|27
1646721060000|2022-03-08 06:31:00|293.51|293.31|293.51|293.31|293.51|293.31|293.51|293.31|3
1646721070000|2022-03-08 06:31:10|293.46|293.26|293.46|293.31|293.46|293.31|293.41|293.21|10
1646721080000|2022-03-08 06:31:20|293.51|293.26|293.51|293.31|293.51|293.31|293.51|293.26|9
1646721090000|2022-03-08 06:31:30|293.56|293.36|293.56|293.41|293.56|293.41|293.56|293.36|1
1646721100000|2022-03-08 06:31:40|293.61|293.46|293.51|293.31|293.61|293.46|293.51|293.31|19
1646721110000|2022-03-08 06:31:50|293.56|293.36|293.66|293.46|293.66|293.46|293.56|293.36|5
1646721120000|2022-03-08 06:32:00|293.61|293.51|293.61|293.36|293.61|293.51|293.61|293.36|4
1646721130000|2022-03-08 06:32:10|293.56|293.31|293.56|293.31|293.56|293.31|293.56|293.31|1
1646721140000|2022-03-08 06:32:20|293.51|293.36|293.51|293.36|293.51|293.36|293.51|293.36|0
1646721150000|2022-03-08 06:32:30|293.56|293.41|293.46|293.31|293.61|293.41|293.46|293.31|12
1646721160000|2022-03-08 06:32:40|293.51|293.26|293.51|293.31|293.51|293.31|293.46|293.26|7
1646721180000|2022-03-08 06:33:00||293.36||293.36||293.36||293.36|0
1646721190000|2022-03-08 06:33:10|293.56|293.41|293.66|293.46|293.66|293.51|293.56|293.41|14
1646721200000|2022-03-08 06:33:20|293.76|293.56|293.76|293.56|293.76|293.56|293.76|293.56|6
1646721210000|2022-03-08 06:33:30|293.71|293.46|293.66|293.41|293.71|293.46|293.66|293.41|10
1646721220000|2022-03-08 06:33:40|293.61||293.61||293.61||293.61||0
1646721230000|2022-03-08 06:33:50|||||||||3
1646721240000|2022-03-08 06:34:00|293.66|293.46|293.66|293.46|293.66|293.51|293.66|293.46|12
1646721250000|2022-03-08 06:34:10|293.71|293.41|293.66|293.46|293.71|293.46|293.66|293.41|6
1646721260000|2022-03-08 06:34:20|293.61|293.51|293.56|293.41|293.66|293.51|293.56|293.41|9
1646721280000|2022-03-08 06:34:40|293.66|293.46|293.61|293.46|293.66|293.46|293.61|293.46|4
1646721290000|2022-03-08 06:34:50|293.66|293.51|293.66|293.46|293.66|293.51|293.61|293.41|11
1646721300000|2022-03-08 06:35:00|293.61|293.41|293.61|293.41|293.61|293.41|293.61|293.41|0
1646721310000|2022-03-08 06:35:10|293.56|293.36|293.61|293.41|293.61|293.41|293.56|293.36|4
1646721320000|2022-03-08 06:35:20|293.56|293.46|293.61|293.46|293.66|293.46|293.56|293.41|9
1646721330000|2022-03-08 06:35:30|293.66||293.61||293.66||293.61||3
1646721340000|2022-03-08 06:35:40|293.66|293.51|293.66|293.46|293.71|293.51|293.66|293.46|5
1646721350000|2022-03-08 06:35:50|293.61|293.41|293.61|293.36|293.61|293.41|293.61|293.36|10
1646721360000|2022-03-08 06:36:00|293.56|293.41|293.66|293.46|293.66|293.46|293.51|293.36|9
1646721370000|2022-03-08 06:36:10|293.61|293.51|293.61|293.41|293.66|293.51|293.56|293.41|10
1646721380000|2022-03-08 06:36:20|293.66|293.46|293.66|293.51|293.66|293.51|293.66|293.46|1
1646721390000|2022-03-08 06:36:30|293.61|293.46|293.66|293.46|293.66|293.46|293.61|293.46|7
1646721400000|2022-03-08 06:36:40|293.71|293.51|293.71|293.51|293.71|293.56|293.71|293.51|7
1646721420000|2022-03-08 06:37:00|293.66|293.56|293.56|293.36|293.66|293.56|293.51|293.31|22
1646721440000|2022-03-08 06:37:20|293.51|293.31|293.56|293.36|293.56|293.36|293.51|293.31|5
1646721450000|2022-03-08 06:37:30|293.51|293.41|293.51|293.31|293.51|293.41|293.51|293.31|7
1646721460000|2022-03-08 06:37:40|293.56||293.56||293.56||293.56||5
1646721470000|2022-03-08 06:37:50||293.36||293.36||293.36||293.36|2
1646721480000|2022-03-08 06:38:00|293.61|293.41|293.56|293.41|293.61|293.41|293.56|293.41|4
1646721490000|2022-03-08 06:38:10|293.61|293.46|293.71|293.51|293.71|293.51|293.61|293.46|6
1646721500000|2022-03-08 06:38:20|293.66|293.46|293.61|293.41|293.66|293.46|293.61|293.41|6
1646721510000|2022-03-08 06:38:30|293.56|293.36|293.56|293.36|293.56|293.36|293.56|293.36|2
1646721520000|2022-03-08 06:38:40|293.61|293.41|293.61|293.46|293.61|293.46|293.61|293.41|8
1646721530000|2022-03-08 06:38:50||293.41||293.41||293.41||293.36|8
1646721550000|2022-03-08 06:39:10|293.66|293.46|293.66|293.51|293.66|293.51|293.66|293.46|1
1646721560000|2022-03-08 06:39:20|293.71||293.76||293.76||293.71||8
1646721570000|2022-03-08 06:39:30||293.56||293.56||293.56||293.56|0
1646721580000|2022-03-08 06:39:40|293.81|293.61|293.86|293.61|293.86|293.61|293.81|293.61|5
1646721590000|2022-03-08 06:39:50|293.81||293.81||293.81||293.81||0
1646721610000|2022-03-08 06:40:10|293.76|293.56|293.71|293.46|293.76|293.56|293.71|293.46|18
1646721620000|2022-03-08 06:40:20||293.51||293.51||293.51||293.51|0
1646721630000|2022-03-08 06:40:30|293.66|293.46|293.61|293.36|293.66|293.46|293.61|293.36|14
1646721640000|2022-03-08 06:40:40|293.56||293.56||293.56||293.56||0
1646721650000|2022-03-08 06:40:50|293.61|293.41|293.61|293.41|293.61|293.41|293.61|293.41|10
1646721660000|2022-03-08 06:41:00||293.46||293.41||293.46||293.41|8
1646721670000|2022-03-08 06:41:10|293.56|293.46|293.56|293.41|293.56|293.46|293.56|293.41|1
1646721680000|2022-03-08 06:41:20|293.61|293.46|293.66|293.51|293.66|293.51|293.61|293.46|11
1646721690000|2022-03-08 06:41:30|293.71|293.56|293.76|293.56|293.76|293.56|293.71|293.56|16
1646721700000|2022-03-08 06:41:40|293.71|293.51|293.66|293.46|293.71|293.51|293.66|293.46|11
1646721710000|2022-03-08 06:41:50|293.61||293.61||293.61||293.61||0
1646721720000|2022-03-08 06:42:00|293.66|293.51|293.61|293.46|293.66|293.51|293.56|293.41|10
1646721730000|2022-03-08 06:42:10|293.66|293.41|293.66|293.46|293.66|293.46|293.66|293.41|5
1646721740000|2022-03-08 06:42:20|293.71|293.51|293.66|293.46|293.71|293.56|293.66|293.46|11
1646721750000|2022-03-08 06:42:30||293.51||293.46||293.51||293.46|5
1646721760000|2022-03-08 06:42:40|293.61|293.51|293.61|293.41|293.66|293.51|293.56|293.41|6
1646721770000|2022-03-08 06:42:50||293.46||293.46||293.46||293.46|0
1646721780000|2022-03-08 06:43:00|293.66|293.51|293.61|293.41|293.66|293.51|293.61|293.41|15
1646721790000|2022-03-08 06:43:10||293.46||293.41||293.46||293.41|2
1646721800000|2022-03-08 06:43:20|293.51|293.46|293.51|293.31|293.51|293.46|293.51|293.31|28
1646721810000|2022-03-08 06:43:30||293.36||293.36||293.36||293.31|3
1646721820000|2022-03-08 06:43:40|293.56|293.41|293.56|293.36|293.56|293.41|293.51|293.36|12
1646721830000|2022-03-08 06:43:50|293.51|293.31|293.51|293.31|293.56|293.31|293.51|293.31|3
1646721840000|2022-03-08 06:44:00|293.46|293.36|293.51|293.26|293.51|293.36|293.46|293.26|15
1646721850000|2022-03-08 06:44:10|293.46|293.31|293.46|293.26|293.46|293.31|293.46|293.26|4
1646721860000|2022-03-08 06:44:20|293.56|293.31|293.51|293.36|293.56|293.36|293.51|293.26|15
1646721870000|2022-03-08 06:44:30|293.56|293.41|293.56|293.31|293.56|293.41|293.51|293.31|27
1646721880000|2022-03-08 06:44:40|293.51|293.36|293.56|293.41|293.61|293.46|293.51|293.36|11
1646721890000|2022-03-08 06:44:50|||||||||3
1646721900000|2022-03-08 06:45:00|293.61|293.46|293.66|293.46|293.66|293.46|293.61|293.46|9
1646721910000|2022-03-08 06:45:10|||||||||1
1646721920000|2022-03-08 06:45:20|293.61|293.41|293.61|293.41|293.61|293.41|293.61|293.41|3
1646721940000|2022-03-08 06:45:40|293.71|293.46|293.66|293.51|293.71|293.56|293.66|293.46|29
1646721950000|2022-03-08 06:45:50|293.61|293.46|293.56|293.36|293.61|293.46|293.56|293.36|7
1646721960000|2022-03-08 06:46:00|293.51|293.26|293.56|293.36|293.56|293.41|293.51|293.26|21
1646721970000|2022-03-08 06:46:10|293.51|293.41|293.51|293.31|293.51|293.41|293.51|293.31|3
1646721980000|2022-03-08 06:46:20|293.56|293.36|293.56|293.41|293.56|293.41|293.51|293.31|11
1646721990000|2022-03-08 06:46:30|293.51|293.36|293.56|293.36|293.56|293.41|293.51|293.31|11
1646722000000|2022-03-08 06:46:40|293.51|293.31|293.51|293.36|293.51|293.36|293.51|293.31|2
1646722010000|2022-03-08 06:46:50|293.56|293.41|293.56|293.41|293.56|293.41|293.56|293.41|4
1646722020000|2022-03-08 06:47:00|293.61|293.46|293.61|293.46|293.61|293.46|293.61|293.46|13
1646722030000|2022-03-08 06:47:10|293.66||293.66||293.66||293.66||3
1646722040000|2022-03-08 06:47:20|||||||||1
1646722050000|2022-03-08 06:47:30||293.51||293.51||293.51||293.51|4
1646722060000|2022-03-08 06:47:40|293.71|293.56|293.71|293.56|293.71|293.56|293.71|293.56|8
1646722070000|2022-03-08 06:47:50|293.76|293.51|293.71|293.51|293.76|293.51|293.71|293.51|9
1646722080000|2022-03-08 06:48:00|293.66|293.46|293.66|293.46|293.66|293.46|293.61|293.41|13
1646722090000|2022-03-08 06:48:10|293.61||293.61||293.61||293.61||2
1646722100000|2022-03-08 06:48:20|293.66|293.51|293.61|293.41|293.66|293.51|293.61|293.41|12
1646722110000|2022-03-08 06:48:30|293.56|293.36|293.56|293.36|293.56|293.36|293.56|293.36|1
1646722120000|2022-03-08 06:48:40|293.51|293.41|293.61|293.46|293.61|293.46|293.51|293.36|15
1646722130000|2022-03-08 06:48:50|293.71|293.51|293.61|293.46|293.71|293.51|293.61|293.46|17
1646722140000|2022-03-08 06:49:00|293.66|293.51|293.56|293.41|293.66|293.51|293.56|293.41|12
1646722150000|2022-03-08 06:49:10|293.66|293.36|293.61|293.41|293.66|293.46|293.61|293.36|32
1646722160000|2022-03-08 06:49:20|293.56|293.46|293.56|293.41|293.56|293.46|293.56|293.41|2
1646722180000|2022-03-08 06:49:40|293.61|293.46|293.61|293.46|293.61|293.46|293.61|293.46|17
1646722190000|2022-03-08 06:49:50|293.56|293.41|293.56|293.41|293.56|293.41|293.56|293.41|5
1646722200000|2022-03-08 06:50:00|293.61||293.56||293.61||293.56||11
1646722210000|2022-03-08 06:50:10|293.61|293.46|293.61|293.46|293.61|293.46|293.61|293.46|6
1646722220000|2022-03-08 06:50:20|293.66|293.51|293.66|293.51|293.71|293.56|293.66|293.51|10
1646722230000|2022-03-08 06:50:30||293.46||293.46||293.46||293.46|4
1646722240000|2022-03-08 06:50:40|293.61|293.51|293.66|293.51|293.66|293.51|293.61|293.46|11
1646722250000|2022-03-08 06:50:50|293.61|293.46|293.66|293.46|293.66|293.46|293.61|293.46|11
1646722260000|2022-03-08 06:51:00|293.61|293.51|293.61|293.46|293.61|293.51|293.61|293.46|2
1646722270000|2022-03-08 06:51:10|293.71|293.51|293.71|293.56|293.71|293.56|293.71|293.51|17
1646722280000|2022-03-08 06:51:20|293.76|293.51|293.71|293.51|293.76|293.56|293.71|293.51|5
1646722290000|2022-03-08 06:51:30|||||||||4
1646722300000|2022-03-08 06:51:40|293.66|293.46|293.56|293.41|293.66|293.46|293.56|293.41|12
1646722310000|2022-03-08 06:51:50|293.61|293.36|293.61|293.46|293.61|293.46|293.61|293.36|14
1646722320000|2022-03-08 06:52:00|293.66|293.51|293.61|293.46|293.66|293.51|293.61|293.46|6
1646722340000|2022-03-08 06:52:20|293.66|293.51|293.71|293.51|293.71|293.51|293.66|293.51|9
1646722350000|2022-03-08 06:52:30|293.76|293.56|293.66|293.51|293.76|293.61|293.66|293.51|8
1646722360000|2022-03-08 06:52:40|293.61|293.46|293.61|293.46|293.61|293.46|293.61|293.46|7
1646722370000|2022-03-08 06:52:50||293.41||293.41||293.41||293.41|4
1646722380000|2022-03-08 06:53:00||293.46||293.46||293.46||293.46|0
1646722390000|2022-03-08 06:53:10|293.71|293.51|293.76|293.56|293.76|293.56|293.71|293.51|25
1646722400000|2022-03-08 06:53:20|293.81|293.61|293.76|293.56|293.81|293.61|293.76|293.56|8
1646722440000|2022-03-08 06:54:00|293.71|293.51|293.61|293.41|293.71|293.51|293.61|293.41|16
1646722450000|2022-03-08 06:54:10|293.56|293.36|293.61|293.41|293.61|293.46|293.51|293.36|13
1646722460000|2022-03-08 06:54:20||293.46||293.41||293.46||293.41|4
1646722470000|2022-03-08 06:54:30|293.66|293.46|293.66|293.51|293.71|293.51|293.66|293.46|8
1646722480000|2022-03-08 06:54:40|293.61|293.46|293.66|293.46|293.66|293.51|293.61|293.46|5
1646722490000|2022-03-08 06:54:50|293.61||293.61||293.66||293.61||1
1646722500000|2022-03-08 06:55:00|293.66|293.51|293.81|293.66|293.81|293.66|293.66|293.51|31
1646722510000|2022-03-08 06:55:10||293.61||293.66||293.66||293.61|20
1646722520000|2022-03-08 06:55:20|293.86|293.61|293.81|293.66|293.86|293.71|293.81|293.61|24
1646722530000|2022-03-08 06:55:30||293.61||293.61||293.61||293.61|4
1646722540000|2022-03-08 06:55:40|293.76|293.56|293.76|293.56|293.76|293.56|293.76|293.56|2
1646722550000|2022-03-08 06:55:50|293.81|293.61|293.86|293.66|293.86|293.66|293.81|293.61|7
1646722560000|2022-03-08 06:56:00|293.81|293.71|293.81|293.61|293.86|293.71|293.81|293.61|7
1646722570000|2022-03-08 06:56:10|293.76|293.56|293.76|293.56|293.76|293.61|293.76|293.56|0
1646722580000|2022-03-08 06:56:20|293.71|293.61|293.76|293.61|293.76|293.61|293.71|293.61|4
1646722590000|2022-03-08 06:56:30|293.71|293.56|293.71|293.56|293.71|293.56|293.66|293.51|13
1646722600000|2022-03-08 06:56:40|293.76|293.61|293.71|293.56|293.76|293.61|293.71|293.56|15
1646722610000|2022-03-08 06:56:50|293.66|293.46|293.66|293.46|293.66|293.46|293.66|293.46|16
1646722620000|2022-03-08 06:57:00|293.61||293.66||293.66||293.61||7
1646722630000|2022-03-08 06:57:10|293.61|293.51|293.61|293.46|293.66|293.51|293.61|293.46|1
1646722640000|2022-03-08 06:57:20|293.66|293.51|293.66|293.51|293.66|293.51|293.61|293.51|2
1646722650000|2022-03-08 06:57:30|293.61|293.46|293.61|293.46|293.61|293.46|293.61|293.46|6
1646722660000|2022-03-08 06:57:40|293.56|293.41|293.66|293.46|293.66|293.46|293.56|293.41|15
1646722670000|2022-03-08 06:57:50||293.51||293.46||293.51||293.46|5
1646722680000|2022-03-08 06:58:00|293.61||293.61||293.61||293.61||0
1646722700000|2022-03-08 06:58:20|||||||||1
1646722710000|2022-03-08 06:58:30|293.56|293.41|293.61|293.41|293.61|293.46|293.56|293.41|12
1646722720000|2022-03-08 06:58:40|293.66|293.46|293.66|293.51|293.66|293.51|293.66|293.46|6
1646722730000|2022-03-08 06:58:50|293.71|293.56|293.71|293.56|293.71|293.56|293.71|293.56|5
1646722740000|2022-03-08 06:59:00|293.66|293.51|293.66|293.51|293.71|293.51|293.66|293.51|5
1646722750000|2022-03-08 06:59:10|||||||||2
1646722760000|2022-03-08 06:59:20||293.46||293.46||293.46||293.46|3
1646722780000|2022-03-08 06:59:40|293.61|293.51|293.56|293.36|293.61|293.51|293.56|293.36|18
1646722790000|2022-03-08 06:59:50|293.51|293.41|293.56|293.36|293.56|293.41|293.51|293.36|8
1646722800000|2022-03-08 07:00:00|293.61|293.41|293.61|293.41|293.61|293.41|293.61|293.41|2
1646722810000|2022-03-08 07:00:10|293.56|293.36|293.56|293.41|293.56|293.41|293.56|293.36|6
1646722820000|2022-03-08 07:00:20|293.51|293.36|293.51|293.36|293.51|293.41|293.51|293.36|3
1646722830000|2022-03-08 07:00:30|293.46|293.31|293.36|293.21|293.46|293.36|293.36|293.21|17
1646722840000|2022-03-08 07:00:40|293.31|293.16|293.36|293.16|293.36|293.16|293.31|293.11|11
1646722850000|2022-03-08 07:00:50||293.21||293.21||293.21||293.16|2
1646722860000|2022-03-08 07:01:00|293.31|293.16|293.41|293.21|293.41|293.26|293.31|293.16|15
1646722870000|2022-03-08 07:01:10|293.36|293.26|293.41|293.26|293.41|293.26|293.36|293.26|8
1646722880000|2022-03-08 07:01:20|293.46|293.31|293.51|293.36|293.51|293.36|293.46|293.31|12
1646722890000|2022-03-08 07:01:30|293.56|293.41|293.61|293.41|293.61|293.46|293.56|293.36|14
1646722900000|2022-03-08 07:01:40|293.56||293.56||293.56||293.56||1
1646722910000|2022-03-08 07:01:50|293.66|293.46|293.66|293.51|293.66|293.51|293.61|293.46|20
1646722920000|2022-03-08 07:02:00|293.71|293.56|293.71|293.51|293.71|293.56|293.71|293.51|7
1646722930000|2022-03-08 07:02:10|293.66|293.56|293.61|293.41|293.66|293.56|293.61|293.41|10
1646722940000|2022-03-08 07:02:20||293.46||293.41||293.46||293.41|3
1646722950000|2022-03-08 07:02:30|293.51|293.46|293.46|293.26|293.51|293.46|293.46|293.26|15
1646722960000|2022-03-08 07:02:40|293.51|293.31|293.61|293.41|293.61|293.41|293.51|293.31|12
1646722970000|2022-03-08 07:02:50|293.56|293.36|293.56|293.36|293.56|293.41|293.56|293.36|5
1646722980000|2022-03-08 07:03:00|293.51|293.41|293.51|293.31|293.56|293.41|293.51|293.31|5
1646722990000|2022-03-08 07:03:10|293.46|293.36|293.51|293.36|293.51|293.36|293.46|293.36|4
1646723000000|2022-03-08 07:03:20|293.56|293.41|293.61|293.41|293.61|293.46|293.56|293.41|8
1646723010000|2022-03-08 07:03:30||293.46||293.46||293.46||293.46|1
1646723020000|2022-03-08 07:03:40|293.71|293.51|293.76|293.56|293.76|293.56|293.66|293.46|10
1646723030000|2022-03-08 07:03:50|293.71|293.51|293.61|293.46|293.71|293.51|293.61|293.46|6
1646723040000|2022-03-08 07:04:00|293.56|293.41|293.66|293.46|293.66|293.46|293.56|293.41|18
1646723050000|2022-03-08 07:04:10|293.71|293.51|293.71|293.51|293.71|293.51|293.71|293.51|1
1646723060000|2022-03-08 07:04:20|293.66|293.56|293.61|293.41|293.66|293.56|293.61|293.41|17
1646723070000|2022-03-08 07:04:30|293.56|293.46|293.66|293.46|293.66|293.51|293.56|293.46|4
1646723080000|2022-03-08 07:04:40|293.61|293.51|293.71|293.51|293.76|293.56|293.61|293.51|9
1646723090000|2022-03-08 07:04:50|293.76|293.56|293.66|293.46|293.76|293.56|293.66|293.46|8
1646723100000|2022-03-08 07:05:00|293.61|293.51|293.61|293.46|293.61|293.51|293.61|293.46|5
1646723110000|2022-03-08 07:05:10|293.66|293.41|293.66|293.46|293.66|293.46|293.66|293.41|7
1646723140000|2022-03-08 07:05:40|293.61|293.51|293.76|293.61|293.76|293.61|293.61|293.51|16
1646723150000|2022-03-08 07:05:50|293.81|293.66|293.86|293.66|293.86|293.71|293.81|293.66|4
1646723160000|2022-03-08 07:06:00|293.91|293.71|293.91|293.71|294.01|293.81|293.91|293.71|32
1646723170000|2022-03-08 07:06:10|293.96||293.91||293.96||293.91||2
1646723180000|2022-03-08 07:06:20|293.96|293.76|293.96|293.76|293.96|293.76|293.96|293.76|3
1646723190000|2022-03-08 07:06:30|293.91|293.71|293.91|293.71|293.91|293.71|293.91|293.71|4
1646723200000|2022-03-08 07:06:40|294.01|293.81|294.01|293.81|294.01|293.86|294.01|293.81|18
1646723210000|2022-03-08 07:06:50||293.86||293.81||293.86||293.81|5
1646723220000|2022-03-08 07:07:00||293.86||293.81||293.86||293.81|7
1646723230000|2022-03-08 07:07:10|||||||||2
1646723240000|2022-03-08 07:07:20|293.96|293.76|293.96|293.76|293.96|293.76|293.91|293.71|16
1646723250000|2022-03-08 07:07:30|294.01|293.81|293.96|293.76|294.06|293.86|293.96|293.76|14
1646723260000|2022-03-08 07:07:40|294.01|293.81|294.01|293.81|294.01|293.81|294.01|293.81|5
1646723270000|2022-03-08 07:07:50|294.06|293.86|294.06|293.91|294.06|293.91|294.06|293.86|1
1646723280000|2022-03-08 07:08:00|294.11|293.96|294.11|293.96|294.16|293.96|294.11|293.96|7
1646723290000|2022-03-08 07:08:10|294.16|294.01|294.21|294.06|294.21|294.06|294.11|294.01|4
1646723300000|2022-03-08 07:08:20|294.16|294.01|294.21|294.01|294.21|294.01|294.16|293.96|9
1646723310000|2022-03-08 07:08:30|294.31|294.06|294.36|294.16|294.36|294.16|294.31|294.06|9
1646723320000|2022-03-08 07:08:40|294.31|294.11|294.31|294.11|294.31|294.11|294.31|294.11|8
1646723330000|2022-03-08 07:08:50|294.21|294.01|294.21|294.01|294.26|294.01|294.21|294.01|6
1646723340000|2022-03-08 07:09:00|294.16|294.06|294.21|294.06|294.21|294.06|294.16|294.06|3
1646723350000|2022-03-08 07:09:10||294.01||294.01||294.01||294.01|4
1646723360000|2022-03-08 07:09:20|294.16||294.16||294.16||294.16||2
1646723370000|2022-03-08 07:09:30||293.96||293.96||293.96||293.96|7
1646723380000|2022-03-08 07:09:40|294.11|293.91|294.21|294.06|294.21|294.06|294.01|293.81|36
1646723390000|2022-03-08 07:09:50|294.26|293.96|294.26|294.06|294.26|294.11|294.26|293.96|31
1646723400000|2022-03-08 07:10:00|294.21|294.01|294.11|293.86|294.21|294.01|294.11|293.86|4
1646723410000|2022-03-08 07:10:10|294.06|293.81|294.01|293.81|294.06|293.81|294.01|293.81|2
1646723420000|2022-03-08 07:10:20|293.96|293.76|293.81|293.61|293.96|293.76|293.81|293.61|13
1646723430000|2022-03-08 07:10:30|293.86|293.66|293.76|293.56|293.86|293.66|293.76|293.56|28
1646723440000|2022-03-08 07:10:40|293.81|293.66|293.86|293.61|293.86|293.66|293.81|293.61|11
1646723450000|2022-03-08 07:10:50|293.81|293.56|293.81|293.56|293.81|293.56|293.81|293.56|0
1646723460000|2022-03-08 07:11:00||293.61||293.61||293.66||293.61|1
1646723470000|2022-03-08 07:11:10|293.76|293.56|293.71|293.51|293.76|293.56|293.66|293.46|13
1646723480000|2022-03-08 07:11:20||293.56||293.51||293.56||293.51|5
1646723490000|2022-03-08 07:11:30|293.66|293.46|293.66|293.51|293.66|293.51|293.66|293.46|1
1646723500000|2022-03-08 07:11:40|293.71||293.71||293.71||293.71||7
1646723510000|2022-03-08 07:11:50||293.56||293.51||293.56||293.51|3
1646723520000|2022-03-08 07:12:00||293.56||293.51||293.56||293.51|5
1646723530000|2022-03-08 07:12:10|293.76|293.56|293.86|293.66|293.86|293.66|293.76|293.56|11
1646723540000|2022-03-08 07:12:20|293.81|293.61|293.81|293.61|293.81|293.61|293.81|293.61|4
1646723550000|2022-03-08 07:12:30||293.66||293.61||293.66||293.61|5
1646723570000|2022-03-08 07:12:50||293.56||293.56||293.56||293.56|1
1646723580000|2022-03-08 07:13:00||293.61||293.61||293.61||293.61|0
1646723590000|2022-03-08 07:13:10|293.76|293.66|293.71|293.51|293.76|293.66|293.71|293.51|6
1646723610000|2022-03-08 07:13:30||293.56||293.51||293.56||293.51|3
1646723620000|2022-03-08 07:13:40|293.66|293.46|293.66|293.46|293.71|293.51|293.61|293.41|30
1646723630000|2022-03-08 07:13:50|293.71|293.51|293.71|293.56|293.71|293.56|293.71|293.51|4
1646723640000|2022-03-08 07:14:00||293.51||293.46||293.51||293.46|7
1646723650000|2022-03-08 07:14:10|293.66||293.66||293.66||293.66||0
1646723670000|2022-03-08 07:14:30|293.71|293.51|293.71|293.56|293.71|293.56|293.71|293.51|9
1646723680000|2022-03-08 07:14:40||293.51||293.51||293.56||293.46|3
1646723690000|2022-03-08 07:14:50||293.56||293.56||293.56||293.56|0
1646723700000|2022-03-08 07:15:00||293.51||293.51||293.51||293.46|5
1646723720000|2022-03-08 07:15:20||293.46||293.51||293.51||293.46|1
1646723730000|2022-03-08 07:15:30|293.66|293.46|293.66|293.41|293.66|293.46|293.66|293.41|7
1646723740000|2022-03-08 07:15:40|293.61||293.61||293.61||293.61||0
1646723750000|2022-03-08 07:15:50||293.46||293.46||293.46||293.46|0
1646723760000|2022-03-08 07:16:00|293.56|293.41|293.51|293.36|293.56|293.41|293.51|293.36|11
1646723770000|2022-03-08 07:16:10|293.46|293.31|293.51|293.36|293.51|293.36|293.46|293.26|24
1646723780000|2022-03-08 07:16:20|293.56|293.41|293.66|293.41|293.66|293.41|293.56|293.41|8
1646723790000|2022-03-08 07:16:30||293.51||293.46||293.51||293.41|5
1646723800000|2022-03-08 07:16:40|293.71|293.51|293.81|293.56|293.81|293.56|293.66|293.51|7
1646723810000|2022-03-08 07:16:50|293.86|293.61|293.81|293.61|293.86|293.66|293.81|293.61|6
1646723820000|2022-03-08 07:17:00||293.56||293.56||293.56||293.56|1
1646723830000|2022-03-08 07:17:10|293.76|293.61|293.81|293.61|293.81|293.61|293.76|293.61|3
1646723840000|2022-03-08 07:17:20|293.76|293.66|293.71|293.51|293.76|293.66|293.71|293.51|4
1646723850000|2022-03-08 07:17:30|293.66||293.66||293.66||293.66||5
1646723860000|2022-03-08 07:17:40||293.46||293.41||293.46||293.41|5
1646723870000|2022-03-08 07:17:50|293.71|293.46|293.71|293.51|293.71|293.56|293.71|293.46|6
1646723880000|2022-03-08 07:18:00||293.56||293.46||293.56||293.46|3
1646723890000|2022-03-08 07:18:10||293.51||293.51||293.51||293.51|0
1646723900000|2022-03-08 07:18:20|293.76|293.56|293.86|293.66|293.86|293.66|293.76|293.56|8
1646723910000|2022-03-08 07:18:30|293.96|293.71|293.96|293.76|293.96|293.76|293.96|293.71|5
1646723920000|2022-03-08 07:18:40|293.91|293.71|294.01|293.76|294.01|293.76|293.86|293.71|13
1646723930000|2022-03-08 07:18:50|293.96|293.81|293.96|293.76|293.96|293.81|293.96|293.76|1
1646723950000|2022-03-08 07:19:10|294.01|293.81|294.01|293.76|294.01|293.86|294.01|293.76|4
1646723960000|2022-03-08 07:19:20|293.96|293.71|293.91|293.66|293.96|293.71|293.86|293.66|3
1646723970000|2022-03-08 07:19:30||293.71||293.71||293.71||293.71|0
1646723980000|2022-03-08 07:19:40||293.76||293.76||293.76||293.76|0
1646723990000|2022-03-08 07:19:50|293.86|293.71|293.86|293.66|293.86|293.71|293.86|293.66|5
1646724000000|2022-03-08 07:20:00|293.91|293.71|294.01|293.81|294.01|293.81|293.91|293.71|4
1646724010000|2022-03-08 07:20:10|293.96|293.76|293.86|293.71|293.96|293.76|293.86|293.66|6
1646724020000|2022-03-08 07:20:20||293.61||293.61||293.61||293.61|1
1646724030000|2022-03-08 07:20:30||293.66||293.66||293.66||293.66|2
1646724040000|2022-03-08 07:20:40|293.91|293.71|293.86|293.66|293.91|293.76|293.86|293.66|10
1646724050000|2022-03-08 07:20:50|293.91|293.71|293.91|293.71|293.91|293.76|293.86|293.71|8
1646724060000|2022-03-08 07:21:00|293.86|293.66|293.76|293.61|293.86|293.66|293.76|293.56|2
1646724070000|2022-03-08 07:21:10|293.81||293.81||293.81||293.81||3
1646724080000|2022-03-08 07:21:20||293.66||293.66||293.66||293.66|1
1646724090000|2022-03-08 07:21:30|293.86|293.71|293.86|293.66|293.91|293.76|293.86|293.66|15
1646724100000|2022-03-08 07:21:40|293.91|293.71|293.91|293.71|293.91|293.76|293.91|293.71|3
1646724110000|2022-03-08 07:21:50|293.86|293.66|293.76|293.56|293.86|293.66|293.76|293.56|7
1646724120000|2022-03-08 07:22:00|293.71|293.51|293.61|293.46|293.71|293.51|293.61|293.41|4
1646724130000|2022-03-08 07:22:10|293.66|293.41|293.71|293.56|293.71|293.56|293.66|293.41|9
1646724140000|2022-03-08 07:22:20|293.81|293.61|293.76|293.56|293.81|293.66|293.76|293.56|13
1646724150000|2022-03-08 07:22:30|293.81|293.61|293.76|293.56|293.81|293.66|293.76|293.56|12
1646724160000|2022-03-08 07:22:40|293.71||293.76||293.76||293.71||2
1646724170000|2022-03-08 07:22:50|293.71|293.51|293.66|293.51|293.71|293.51|293.66|293.46|4
1646724180000|2022-03-08 07:23:00|293.71|293.56|293.71|293.51|293.71|293.56|293.71|293.51|10
1646724190000|2022-03-08 07:23:10|293.76|293.56|293.76|293.56|293.76|293.56|293.76|293.56|4
1646724200000|2022-03-08 07:23:20|293.71|293.61|293.71|293.51|293.71|293.61|293.71|293.51|6
1646724210000|2022-03-08 07:23:30|293.66|293.46|293.66|293.41|293.66|293.46|293.66|293.41|5
1646724220000|2022-03-08 07:23:40|293.61|293.46|293.66|293.51|293.66|293.51|293.56|293.46|12
1646724230000|2022-03-08 07:23:50|293.61|293.46|293.61|293.41|293.61|293.46|293.61|293.41|5
1646724240000|2022-03-08 07:24:00|293.66|293.46|293.71|293.51|293.71|293.51|293.66|293.46|9
1646724250000|2022-03-08 07:24:10|293.76|293.56|293.81|293.56|293.81|293.61|293.76|293.56|8
1646724260000|2022-03-08 07:24:20|293.76|293.66|293.76|293.56|293.76|293.66|293.76|293.56|4
1646724280000|2022-03-08 07:24:40|293.71|293.51|293.71|293.46|293.76|293.51|293.71|293.46|7
1646724290000|2022-03-08 07:24:50|293.66|293.51|293.76|293.51|293.76|293.51|293.66|293.46|7
1646724300000|2022-03-08 07:25:00|293.71|293.56|293.76|293.56|293.76|293.56|293.71|293.56|3
1646724320000|2022-03-08 07:25:20||293.61||293.51||293.61||293.51|3
1646724330000|2022-03-08 07:25:30|293.71|293.56|293.76|293.56|293.76|293.56|293.71|293.51|16
1646724340000|2022-03-08 07:25:40|293.81|293.61|293.76|293.56|293.81|293.66|293.76|293.56|7
1646724350000|2022-03-08 07:25:50|293.71|293.51|293.71|293.51|293.71|293.51|293.66|293.51|1
1646724360000|2022-03-08 07:26:00|293.76|293.56|293.71|293.56|293.76|293.56|293.71|293.56|1
1646724380000|2022-03-08 07:26:20|293.76||293.71||293.76||293.71||5
1646724390000|2022-03-08 07:26:30|293.76|293.61|293.76|293.61|293.76|293.61|293.76|293.61|2
1646724400000|2022-03-08 07:26:40|293.81|293.66|293.81|293.61|293.81|293.66|293.81|293.61|16
1646724410000|2022-03-08 07:26:50|293.76|293.66|293.71|293.51|293.76|293.66|293.71|293.51|8
1646724420000|2022-03-08 07:27:00|293.76|293.56|293.76|293.56|293.76|293.56|293.76|293.56|6
1646724430000|2022-03-08 07:27:10|293.81|293.61|293.81|293.61|293.81|293.66|293.81|293.61|4
1646724440000|2022-03-08 07:27:20|293.76|293.56|293.76|293.51|293.76|293.56|293.76|293.51|12
1646724450000|2022-03-08 07:27:30|293.71|293.56|293.71|293.56|293.71|293.56|293.66|293.56|2
1646724460000|2022-03-08 07:27:40|293.76|293.61|293.81|293.56|293.81|293.66|293.76|293.56|7
1646724470000|2022-03-08 07:27:50|293.76||293.76||293.76||293.76||0
1646724480000|2022-03-08 07:28:00|293.71|293.61|293.76|293.61|293.76|293.61|293.71|293.56|3
1646724490000|2022-03-08 07:28:10|293.81|293.66|293.86|293.71|293.86|293.71|293.76|293.61|15
1646724500000|2022-03-08 07:28:20|293.81|293.66|293.86|293.66|293.86|293.66|293.81|293.66|2
1646724510000|2022-03-08 07:28:30|293.81|293.61|293.81|293.61|293.86|293.61|293.81|293.61|1
1646724520000|2022-03-08 07:28:40|293.76|293.51|293.71|293.56|293.76|293.56|293.66|293.51|5
1646724530000|2022-03-08 07:28:50|293.81|293.51|293.86|293.66|293.86|293.66|293.81|293.51|20
1646724540000|2022-03-08 07:29:00|293.81|293.61|293.86|293.66|293.86|293.71|293.81|293.61|1
1646724550000|2022-03-08 07:29:10|293.81|293.71|294.01|293.81|294.01|293.81|293.81|293.71|14
1646724560000|2022-03-08 07:29:20|294.06|293.86|294.06|293.86|294.11|293.91|294.01|293.81|13
1646724570000|2022-03-08 07:29:30|294.01|293.81|294.01|293.81|294.06|293.81|294.01|293.81|1
1646724580000|2022-03-08 07:29:40|294.06|293.76|294.06|293.81|294.06|293.86|294.06|293.76|3
1646724590000|2022-03-08 07:29:50|294.01|293.86|294.06|293.86|294.06|293.86|293.96|293.86|8
1646724600000|2022-03-08 07:30:00|294.01|293.81|293.91|293.76|294.01|293.86|293.91|293.71|6
1646724610000|2022-03-08 07:30:10|293.96|293.81|293.96|293.76|293.96|293.81|293.91|293.71|0
1646724630000|2022-03-08 07:30:30|293.91|293.71|293.96|293.71|293.96|293.76|293.91|293.71|16
1646724640000|2022-03-08 07:30:40||293.76||293.76||293.81||293.71|3
1646724660000|2022-03-08 07:31:00|294.01|293.81|294.01|293.81|294.01|293.81|294.01|293.81|3
1646724670000|2022-03-08 07:31:10|294.06|293.86|294.11|293.91|294.11|293.91|294.06|293.86|6
1646724680000|2022-03-08 07:31:20|294.06|293.81|294.01|293.81|294.06|293.81|294.01|293.81|4
1646724690000|2022-03-08 07:31:30|293.96|293.76|293.96|293.76|293.96|293.76|293.96|293.76|1
1646724700000|2022-03-08 07:31:40|294.01|293.71|294.06|293.81|294.06|293.81|294.01|293.71|6
1646724710000|2022-03-08 07:31:50|294.11|293.86|294.06|293.91|294.11|293.96|294.06|293.86|17
1646724720000|2022-03-08 07:32:00||293.86||293.81||293.86||293.81|2
1646724740000|2022-03-08 07:32:20|294.11|293.86|294.11|293.86|294.11|293.86|294.06|293.86|3
1646724760000|2022-03-08 07:32:40|294.06|293.81|294.01|293.81|294.06|293.81|294.01|293.81|1
1646724770000|2022-03-08 07:32:50|293.96|293.76|293.96|293.76|293.96|293.76|293.96|293.71|6
1646724780000|2022-03-08 07:33:00|294.01||293.96||294.01||293.91||4
1646724790000|2022-03-08 07:33:10|293.91|293.71|293.91|293.71|293.91|293.71|293.91|293.71|3
1646724800000|2022-03-08 07:33:20|293.86||293.91||293.91||293.86||1
1646724810000|2022-03-08 07:33:30|293.86|293.76|293.86|293.61|293.86|293.76|293.86|293.61|4
1646724820000|2022-03-08 07:33:40|||||||||1
1646724830000|2022-03-08 07:33:50|293.81|293.56|293.81|293.56|293.81|293.56|293.81|293.56|0
1646724840000|2022-03-08 07:34:00|293.76|293.51|293.76|293.51|293.76|293.51|293.76|293.51|1
1646724850000|2022-03-08 07:34:10|293.71|293.41|293.66|293.46|293.71|293.46|293.66|293.41|3
1646724860000|2022-03-08 07:34:20||293.51||293.51||293.51||293.51|0
1646724870000|2022-03-08 07:34:30||293.46||293.41||293.46||293.41|2
1646724880000|2022-03-08 07:34:40|293.61|293.46|293.61|293.46|293.61|293.46|293.61|293.46|0
1646724890000|2022-03-08 07:34:50|293.66|293.51|293.66|293.51|293.66|293.51|293.66|293.51|8
1646724900000|2022-03-08 07:35:00|293.71|293.46|293.61|293.46|293.71|293.51|293.61|293.46|11
1646724910000|2022-03-08 07:35:10||293.41||293.46||293.46||293.36|4
1646724920000|2022-03-08 07:35:20|293.56|293.41|293.51|293.36|293.56|293.41|293.51|293.36|7
1646724930000|2022-03-08 07:35:30|293.56|293.41|293.61|293.46|293.61|293.46|293.56|293.41|8
1646724940000|2022-03-08 07:35:40|293.56|293.41|293.61|293.41|293.61|293.41|293.56|293.41|1
1646724950000|2022-03-08 07:35:50|293.66|293.46|293.66|293.46|293.66|293.46|293.66|293.46|9
1646724970000|2022-03-08 07:36:10|293.61|293.41|293.61|293.46|293.66|293.46|293.61|293.41|5
1646724980000|2022-03-08 07:36:20|293.66||293.66||293.66||293.61||8
1646724990000|2022-03-08 07:36:30|293.61|293.51|293.66|293.46|293.66|293.51|293.61|293.41|6
1646725000000|2022-03-08 07:36:40|293.61|293.51|293.61|293.41|293.66|293.51|293.61|293.41|8
1646725010000|2022-03-08 07:36:50|293.56||293.56||293.61||293.56||2
1646725020000|2022-03-08 07:37:00|293.51|293.36|293.56|293.36|293.56|293.41|293.51|293.31|8
1646725030000|2022-03-08 07:37:10|293.51||293.51||293.56||293.51||1
1646725040000|2022-03-08 07:37:20||293.31||293.36||293.36||293.31|1
1646725050000|2022-03-08 07:37:30|293.46|293.31|293.46|293.31|293.46|293.31|293.46|293.31|5
1646725060000|2022-03-08 07:37:40|293.41|293.26|293.41|293.26|293.41|293.26|293.36|293.21|8
1646725070000|2022-03-08 07:37:50|||||||||2
1646725080000|2022-03-08 07:38:00|293.36|293.21|293.36|293.21|293.36|293.21|293.36|293.16|4
1646725090000|2022-03-08 07:38:10|293.41|293.26|293.41|293.26|293.41|293.26|293.41|293.26|3
1646725100000|2022-03-08 07:38:20|293.36|293.21|293.36|293.21|293.36|293.21|293.36|293.21|7
1646725110000|2022-03-08 07:38:30|||||||||11
1646725130000|2022-03-08 07:38:50|293.31|293.16|293.31|293.16|293.31|293.16|293.31|293.16|8
1646725140000|2022-03-08 07:39:00|293.36|293.21|293.36|293.16|293.36|293.21|293.36|293.16|8
1646725150000|2022-03-08 07:39:10|293.31|293.21|293.36|293.21|293.41|293.21|293.31|293.16|12
1646725160000|2022-03-08 07:39:20||293.16||293.16||293.16||293.16|0
1646725170000|2022-03-08 07:39:30|293.41|293.21|293.41|293.26|293.41|293.26|293.41|293.16|4
1646725180000|2022-03-08 07:39:40|293.46|293.21|293.41|293.26|293.46|293.26|293.41|293.21|16
1646725190000|2022-03-08 07:39:50|293.46||293.46||293.46||293.41||2
1646725200000|2022-03-08 07:40:00|293.41|293.21|293.41|293.21|293.46|293.21|293.36|293.21|4
1646725210000|2022-03-08 07:40:10||293.26||293.26||293.26||293.26|0
1646725220000|2022-03-08 07:40:20|293.46||293.46||293.46||293.46||2
1646725230000|2022-03-08 07:40:30|293.51|293.31|293.51|293.36|293.51|293.36|293.51|293.31|11
1646725240000|2022-03-08 07:40:40||293.31||293.31||293.36||293.31|9
1646725260000|2022-03-08 07:41:00|||||||||1
1646725270000|2022-03-08 07:41:10|293.56|293.36|293.56|293.36|293.56|293.36|293.51|293.31|17
1646725280000|2022-03-08 07:41:20|293.61|293.41|293.56|293.36|293.61|293.41|293.56|293.36|10
1646725290000|2022-03-08 07:41:30|293.51|293.31|293.51|293.31|293.51|293.31|293.46|293.31|3
1646725300000|2022-03-08 07:41:40|293.56|293.41|293.56|293.41|293.56|293.41|293.56|293.36|8
1646725310000|2022-03-08 07:41:50|293.51|293.36|293.56|293.41|293.56|293.41|293.51|293.36|2
1646725320000|2022-03-08 07:42:00|293.51|293.36|293.51|293.31|293.51|293.36|293.46|293.31|8
1646725330000|2022-03-08 07:42:10|293.56|293.36|293.56|293.36|293.56|293.36|293.56|293.36|8
1646725370000|2022-03-08 07:42:50|293.61|293.41|293.61|293.41|293.61|293.41|293.61|293.41|10
1646725380000|2022-03-08 07:43:00|293.56||293.61||293.61||293.56||14
1646725390000|2022-03-08 07:43:10|293.56|293.46|293.51|293.36|293.56|293.46|293.51|293.31|17
1646725400000|2022-03-08 07:43:20|293.56||293.56||293.56||293.56||6
1646725410000|2022-03-08 07:43:30|293.51|293.41|293.51|293.31|293.51|293.41|293.51|293.31|8
1646725420000|2022-03-08 07:43:40|293.56|293.36|293.56|293.36|293.56|293.36|293.56|293.36|2
1646725430000|2022-03-08 07:43:50|293.61|293.41|293.61|293.41|293.61|293.41|293.61|293.36|8
1646725440000|2022-03-08 07:44:00|293.56|293.46|293.71|293.51|293.71|293.51|293.56|293.46|9
1646725450000|2022-03-08 07:44:10|293.66|293.46|293.66|293.46|293.66|293.46|293.61|293.46|18
1646725460000|2022-03-08 07:44:20|293.61||293.66||293.66||293.61||2
1646725490000|2022-03-08 07:44:50|293.71|293.51|293.76|293.56|293.76|293.56|293.71|293.51|11
1646725500000|2022-03-08 07:45:00|293.81|293.61|293.81|293.61|293.86|293.66|293.76|293.61|23
1646725510000|2022-03-08 07:45:10|293.76|293.66|293.86|293.66|293.86|293.66|293.76|293.66|2
1646725520000|2022-03-08 07:45:20|293.81|293.61|293.71|293.51|293.81|293.66|293.71|293.51|18
1646725530000|2022-03-08 07:45:30|293.66|293.56|293.76|293.56|293.76|293.56|293.66|293.56|15
1646725540000|2022-03-08 07:45:40|293.71|293.51|293.66|293.51|293.71|293.56|293.66|293.46|5
1646725550000|2022-03-08 07:45:50|293.61|293.46|293.56|293.36|293.61|293.51|293.51|293.36|9
1646725560000|2022-03-08 07:46:00|293.51|293.31|293.51|293.31|293.56|293.31|293.51|293.31|5
1646725570000|2022-03-08 07:46:10|||||||||1
1646725580000|2022-03-08 07:46:20|293.46|293.26|293.46|293.26|293.46|293.26|293.46|293.26|4
1646725590000|2022-03-08 07:46:30|293.41|293.31|293.46|293.31|293.46|293.31|293.41|293.26|3
1646725600000|2022-03-08 07:46:40|293.41|293.26|293.46|293.26|293.46|293.26|293.41|293.21|3
1646725610000|2022-03-08 07:46:50|293.41|293.21|293.36|293.16|293.41|293.21|293.31|293.11|27
1646725620000|2022-03-08 07:47:00|293.41|293.21|293.41|293.21|293.41|293.21|293.36|293.21|8
1646725630000|2022-03-08 07:47:10|293.46|293.26|293.46|293.31|293.46|293.31|293.46|293.26|5
1646725640000|2022-03-08 07:47:20|293.51|293.26|293.46|293.26|293.51|293.26|293.46|293.26|12
1646725650000|2022-03-08 07:47:30|293.41|293.21|293.41|293.21|293.41|293.21|293.41|293.21|1
1646725660000|2022-03-08 07:47:40|293.36|293.16|293.41|293.21|293.41|293.21|293.36|293.16|4
1646725670000|2022-03-08 07:47:50|293.46|293.26|293.46|293.21|293.46|293.26|293.46|293.21|5
1646725710000|2022-03-08 07:48:30||293.26||293.26||293.26||293.26|0
1646725720000|2022-03-08 07:48:40|||||||||1
1646725740000|2022-03-08 07:49:00|293.41||293.46||293.46||293.41||1
1646725750000|2022-03-08 07:49:10|293.51|293.31|293.46|293.26|293.51|293.31|293.46|293.26|9
1646725760000|2022-03-08 07:49:20|293.51|293.31|293.56|293.36|293.56|293.36|293.51|293.31|4
1646725770000|2022-03-08 07:49:30|293.51||293.56||293.56||293.51||6
1646725780000|2022-03-08 07:49:40|293.51|293.31|293.46|293.31|293.51|293.31|293.46|293.26|11
1646725790000|2022-03-08 07:49:50|||||||||2
1646725800000|2022-03-08 07:50:00|293.51|293.36|293.51|293.36|293.51|293.36|293.46|293.36|3
1646725810000|2022-03-08 07:50:10|293.46|293.31|293.51|293.31|293.51|293.31|293.46|293.31|0
1646725820000|2022-03-08 07:50:20|293.56|293.36|293.51|293.31|293.56|293.36|293.46|293.31|4
1646725830000|2022-03-08 07:50:30|293.46|293.26|293.51|293.31|293.51|293.31|293.46|293.26|16
1646725840000|2022-03-08 07:50:40|293.46|293.26|293.46|293.26|293.46|293.26|293.46|293.26|1
1646725850000|2022-03-08 07:50:50|293.51|293.31|293.46|293.31|293.51|293.31|293.46|293.31|1
1646725860000|2022-03-08 07:51:00|293.51||293.51||293.51||293.51||0
1646725890000|2022-03-08 07:51:30|||||||||4
1646725900000|2022-03-08 07:51:40|293.46|293.26|293.46|293.26|293.46|293.26|293.46|293.26|5
1646725910000|2022-03-08 07:51:50|293.41|293.16|293.31|293.16|293.41|293.16|293.31|293.16|6
1646725920000|2022-03-08 07:52:00|293.36|293.21|293.46|293.26|293.46|293.26|293.36|293.21|7
1646725930000|2022-03-08 07:52:10|293.36|293.21|293.36|293.16|293.36|293.21|293.36|293.16|3
1646725940000|2022-03-08 07:52:20|293.31||293.31||293.36||293.31||0
1646725960000|2022-03-08 07:52:40||293.11||293.11||293.11||293.11|2
1646725970000|2022-03-08 07:52:50|293.26|293.01|293.21|293.01|293.26|293.01|293.21|293.01|6
1646725980000|2022-03-08 07:53:00|293.16|293.06|293.21|293.06|293.21|293.06|293.16|293.06|6
1646725990000|2022-03-08 07:53:10|293.26||293.21||293.26||293.21||2
1646726000000|2022-03-08 07:53:20|293.16|293.01|293.16|292.96|293.16|293.01|293.11|292.96|6
1646726010000|2022-03-08 07:53:30|293.11|292.91|293.16|292.96|293.16|292.96|293.11|292.91|2
1646726020000|2022-03-08 07:53:40|293.11||293.16||293.16||293.11||0
1646726030000|2022-03-08 07:53:50|293.11|293.01|293.06|292.86|293.11|293.01|293.06|292.86|9
1646726040000|2022-03-08 07:54:00|293.01|292.91|293.01|292.81|293.01|292.91|293.01|292.81|18
1646726050000|2022-03-08 07:54:10|292.96|292.86|292.96|292.81|292.96|292.86|292.96|292.81|0
1646726070000|2022-03-08 07:54:30|293.01|292.86|293.06|292.86|293.06|292.86|293.01|292.86|8
1646726080000|2022-03-08 07:54:40|293.01|292.81|293.01|292.81|293.06|292.81|293.01|292.81|4
1646726100000|2022-03-08 07:55:00|292.96|292.76|292.96|292.81|293.01|292.86|292.96|292.76|12
1646726110000|2022-03-08 07:55:10|292.91|292.76|292.91|292.76|293.01|292.76|292.91|292.76|9
1646726120000|2022-03-08 07:55:20|292.96|292.71|292.96|292.76|292.96|292.76|292.96|292.71|14
1646726130000|2022-03-08 07:55:30|293.01|292.71|293.06|292.81|293.06|292.81|292.96|292.71|11
1646726140000|2022-03-08 07:55:40|293.01|292.86|292.96|292.81|293.06|292.86|292.96|292.81|14
1646726150000|2022-03-08 07:55:50|293.01|292.86|293.11|292.91|293.11|292.91|293.01|292.86|14
1646726160000|2022-03-08 07:56:00|293.16|292.96|293.11|292.91|293.16|293.01|293.11|292.91|12
1646726170000|2022-03-08 07:56:10|293.16|292.96|293.11|292.86|293.16|292.96|293.11|292.86|9
1646726180000|2022-03-08 07:56:20|293.06|292.81|293.01|292.81|293.06|292.81|293.01|292.81|4
1646726190000|2022-03-08 07:56:30|292.96|292.76|292.86|292.66|292.96|292.76|292.86|292.66|1
1646726200000|2022-03-08 07:56:40|292.81|292.71|292.76|292.56|292.81|292.71|292.76|292.56|14
1646726210000|2022-03-08 07:56:50|292.81|292.61|292.76|292.56|292.81|292.61|292.76|292.56|9
1646726220000|2022-03-08 07:57:00|292.71|292.51|292.71|292.51|292.71|292.56|292.71|292.46|19
1646726230000|2022-03-08 07:57:10||292.56||292.51||292.56||292.51|1
1646726240000|2022-03-08 07:57:20||292.56||292.56||292.56||292.56|0
1646726250000|2022-03-08 07:57:30|292.66|292.51|292.71|292.51|292.71|292.56|292.66|292.51|12
1646726260000|2022-03-08 07:57:40|292.66|292.56|292.71|292.56|292.71|292.56|292.66|292.51|7
1646726270000|2022-03-08 07:57:50|292.66|292.51|292.66|292.46|292.66|292.51|292.66|292.46|5
1646726280000|2022-03-08 07:58:00|292.61|292.51|292.71|292.51|292.71|292.51|292.61|292.51|17
1646726290000|2022-03-08 07:58:10|292.76|292.56|292.76|292.56|292.76|292.56|292.76|292.56|2
1646726300000|2022-03-08 07:58:20|292.71|292.61|292.86|292.66|292.86|292.66|292.71|292.61|14
1646726310000|2022-03-08 07:58:30|292.91|292.71|293.01|292.81|293.01|292.86|292.91|292.71|18
1646726320000|2022-03-08 07:58:40|292.96|292.76|292.81|292.61|292.96|292.76|292.81|292.61|3
1646726330000|2022-03-08 07:58:50|292.76|292.56|292.81|292.56|292.81|292.61|292.71|292.56|9
1646726340000|2022-03-08 07:59:00|292.76|292.61|292.81|292.56|292.81|292.61|292.76|292.56|4
1646726360000|2022-03-08 07:59:20|292.76|292.51|292.76|292.56|292.76|292.56|292.71|292.51|12
1646726370000|2022-03-08 07:59:30|292.71||292.76||292.76||292.71||4
1646726380000|2022-03-08 07:59:40|292.71||292.71||292.71||292.71||6
1646726390000|2022-03-08 07:59:50|292.66|292.51|292.71|292.56|292.76|292.56|292.66|292.51|28
1646726400000|2022-03-08 08:00:00|292.76|292.51|292.76|292.51|292.76|292.51|292.71|292.51|12
1646726410000|2022-03-08 08:00:10|292.71|292.56|292.71|292.56|292.71|292.56|292.71|292.56|3
1646726420000|2022-03-08 08:00:20|292.76|292.61|293.11|292.86|293.11|292.86|292.76|292.61|22
1646726430000|2022-03-08 08:00:30|293.16|292.91|293.06|292.86|293.21|293.01|293.06|292.86|26
1646726440000|2022-03-08 08:00:40|293.01||293.01||293.06||293.01||2
1646726450000|2022-03-08 08:00:50|293.06|292.91|293.21|293.06|293.26|293.06|293.06|292.91|34
1646726460000|2022-03-08 08:01:00|293.31|293.01|293.36|293.16|293.36|293.16|293.31|293.01|19
1646726470000|2022-03-08 08:01:10|293.46|293.21|293.46|293.26|293.46|293.31|293.46|293.21|10
1646726480000|2022-03-08 08:01:20|293.41|293.21|293.46|293.26|293.46|293.26|293.36|293.21|14
1646726490000|2022-03-08 08:01:30|293.41|293.21|293.36|293.21|293.41|293.21|293.36|293.21|11
1646726500000|2022-03-08 08:01:40|293.31|293.16|293.41|293.21|293.41|293.21|293.31|293.16|11
1646726510000|2022-03-08 08:01:50|293.36|293.16|293.31|293.16|293.36|293.16|293.31|293.16|6
1646726520000|2022-03-08 08:02:00|293.26|293.11|293.31|293.11|293.31|293.11|293.26|293.11|6
1646726530000|2022-03-08 08:02:10|293.26|293.06|293.26|293.06|293.26|293.06|293.26|293.06|14
1646726540000|2022-03-08 08:02:20|293.31|293.11|293.31|293.11|293.31|293.11|293.31|293.11|9
1646726550000|2022-03-08 08:02:30|293.36|293.16|293.41|293.21|293.41|293.21|293.36|293.16|13
1646726560000|2022-03-08 08:02:40|293.36|293.31|293.56|293.36|293.66|293.46|293.36|293.31|30
1646726570000|2022-03-08 08:02:50|293.51|293.31|293.51|293.31|293.51|293.31|293.46|293.31|11
1646726580000|2022-03-08 08:03:00|293.46|293.26|293.41|293.21|293.46|293.26|293.36|293.21|11
1646726590000|2022-03-08 08:03:10|293.46|293.26|293.46|293.26|293.46|293.26|293.46|293.26|10
1646726600000|2022-03-08 08:03:20|293.41|293.21|293.41|293.21|293.41|293.21|293.41|293.21|4
1646726610000|2022-03-08 08:03:30|293.51|293.31|293.56|293.36|293.56|293.36|293.51|293.31|13
1646726620000|2022-03-08 08:03:40|293.51|293.31|293.46|293.21|293.51|293.36|293.46|293.21|12
1646726630000|2022-03-08 08:03:50|293.41|293.16|293.36|293.11|293.41|293.16|293.36|293.11|1
1646726640000|2022-03-08 08:04:00|293.31|293.06|293.46|293.31|293.46|293.31|293.31|293.06|19
1646726650000|2022-03-08 08:04:10|293.41|293.26|293.46|293.31|293.46|293.31|293.41|293.26|14
1646726660000|2022-03-08 08:04:20|293.56|293.26|293.51|293.31|293.56|293.41|293.51|293.26|26
1646726670000|2022-03-08 08:04:30|293.46|293.26|293.41|293.21|293.46|293.26|293.41|293.21|16
1646726680000|2022-03-08 08:04:40|293.31|293.16|293.36|293.16|293.41|293.21|293.31|293.16|34
1646726690000|2022-03-08 08:04:50|293.31|293.11|293.31|293.11|293.31|293.11|293.26|293.01|16
1646726700000|2022-03-08 08:05:00|293.26|293.06|293.31|293.11|293.31|293.11|293.26|293.01|7
1646726710000|2022-03-08 08:05:10|293.36|293.16|293.51|293.31|293.51|293.36|293.36|293.16|13
1646726720000|2022-03-08 08:05:20|293.46|293.36|293.66|293.46|293.66|293.46|293.46|293.31|30
1646726730000|2022-03-08 08:05:30|293.71|293.51|293.91|293.71|293.91|293.71|293.71|293.51|23
1646726740000|2022-03-08 08:05:40|293.96|293.76|293.91|293.71|293.96|293.76|293.91|293.71|16
1646726750000|2022-03-08 08:05:50|293.96||293.96||293.96||293.91||6
1646726760000|2022-03-08 08:06:00|294.01|293.76|294.01|293.81|294.01|293.81|294.01|293.76|13
1646726770000|2022-03-08 08:06:10||293.76||293.81||293.81||293.76|6
1646726780000|2022-03-08 08:06:20|293.96|293.71|293.86|293.66|293.96|293.71|293.81|293.66|11
1646726790000|2022-03-08 08:06:30|293.81||293.86||293.86||293.81||0
1646726800000|2022-03-08 08:06:40|293.66|293.46|293.46|293.26|293.66|293.46|293.41|293.21|19
1646726810000|2022-03-08 08:06:50|293.41|293.21|293.41|293.26|293.41|293.26|293.36|293.21|8
1646726820000|2022-03-08 08:07:00|293.36|293.21|293.26|293.01|293.36|293.21|293.26|293.01|15
1646726830000|2022-03-08 08:07:10|293.21|292.96|293.16|292.96|293.21|292.96|293.16|292.96|7
1646726840000|2022-03-08 08:07:20|293.21|293.01|293.26|293.06|293.26|293.06|293.21|293.01|31
1646726850000|2022-03-08 08:07:30|293.31|293.11|293.41|293.26|293.41|293.26|293.31|293.11|4
1646726860000|2022-03-08 08:07:40|293.46|293.31|293.46|293.26|293.56|293.36|293.41|293.26|11
1646726870000|2022-03-08 08:07:50|293.51|293.31|293.46|293.21|293.51|293.31|293.41|293.21|6
1646726900000|2022-03-08 08:08:20|293.41|293.16|293.36|293.16|293.41|293.16|293.31|293.11|8
1646726910000|2022-03-08 08:08:30|293.41|293.21|293.31|293.06|293.41|293.21|293.26|293.06|8
1646726920000|2022-03-08 08:08:40|293.26||293.26||293.26||293.26||3
1646726930000|2022-03-08 08:08:50|293.21|293.01|293.16|292.96|293.21|293.01|293.16|292.96|4
1646726940000|2022-03-08 08:09:00|293.11|292.91|293.06|292.91|293.11|292.96|293.06|292.91|4
1646726950000|2022-03-08 08:09:10|293.11||293.11||293.16||293.06||13
1646726960000|2022-03-08 08:09:20||292.96||292.91||292.96||292.91|0
1646726970000|2022-03-08 08:09:30|293.06|292.81|293.01|292.81|293.06|292.91|293.01|292.81|7
1646726980000|2022-03-08 08:09:40|292.96|292.76|292.96|292.76|292.96|292.76|292.91|292.71|11
1646726990000|2022-03-08 08:09:50||292.71||292.71||292.81||292.71|2
1646727000000|2022-03-08 08:10:00|292.86|292.66|292.81|292.61|292.86|292.71|292.81|292.61|19
1646727010000|2022-03-08 08:10:10|292.86|292.66|293.06|292.81|293.06|292.81|292.86|292.66|14
1646727020000|2022-03-08 08:10:20|293.11|292.86|293.41|293.21|293.41|293.21|293.11|292.86|9
1646727030000|2022-03-08 08:10:30|293.36|293.16|293.21|292.96|293.36|293.16|293.16|292.96|19
1646727040000|2022-03-08 08:10:40|293.16|292.91|293.31|293.06|293.31|293.06|293.11|292.91|39
1646727050000|2022-03-08 08:10:50|293.36||293.31||293.36||293.31||0
1646727060000|2022-03-08 08:11:00|293.36|293.11|293.36|293.11|293.36|293.11|293.36|293.11|2
1646727070000|2022-03-08 08:11:10|293.31|293.16|293.71|293.51|293.71|293.51|293.31|293.16|13
1646727080000|2022-03-08 08:11:20|293.76|293.56|293.66|293.46|293.76|293.56|293.66|293.46|19
1646727090000|2022-03-08 08:11:30|||||||||2
1646727100000|2022-03-08 08:11:40|293.61|293.41|293.66|293.41|293.66|293.46|293.61|293.41|19
1646727110000|2022-03-08 08:11:50|293.61||293.61||293.61||293.61||1
1646727120000|2022-03-08 08:12:00|293.66|293.46|293.66|293.46|293.66|293.46|293.66|293.46|8
1646727130000|2022-03-08 08:12:10|293.61|293.56|293.86|293.66|293.86|293.66|293.61|293.56|22
1646727140000|2022-03-08 08:12:20|293.91|293.71|293.91|293.66|294.01|293.76|293.91|293.66|28
1646727150000|2022-03-08 08:12:30|293.86|293.61|293.81|293.61|293.86|293.66|293.76|293.61|1
1646727160000|2022-03-08 08:12:40|293.76|293.56|293.81|293.61|293.81|293.61|293.71|293.51|14
1646727170000|2022-03-08 08:12:50|293.86|293.66|293.91|293.76|293.91|293.76|293.86|293.66|6
1646727180000|2022-03-08 08:13:00|293.96|293.71|293.96|293.76|293.96|293.81|293.91|293.66|7
1646727190000|2022-03-08 08:13:10|294.01|293.81|294.06|293.81|294.06|293.86|294.01|293.81|16
1646727200000|2022-03-08 08:13:20|294.01|293.86|294.01|293.81|294.01|293.86|294.01|293.81|5
1646727210000|2022-03-08 08:13:30||293.86||293.81||293.86||293.81|6
1646727220000|2022-03-08 08:13:40|294.06|293.86|294.06|293.86|294.06|293.86|294.01|293.86|9
1646727230000|2022-03-08 08:13:50|294.11|293.91|294.21|293.96|294.21|294.01|294.11|293.91|18
1646727240000|2022-03-08 08:14:00||294.06||293.96||294.06||293.96|9
1646727250000|2022-03-08 08:14:10|294.26|294.01|294.41|294.16|294.41|294.16|294.26|294.01|15
1646727260000|2022-03-08 08:14:20|294.46|294.21|294.36|294.11|294.46|294.21|294.21|294.06|30
1646727270000|2022-03-08 08:14:30|294.31|294.06|294.26|294.01|294.31|294.06|294.26|294.01|0
1646727280000|2022-03-08 08:14:40|294.31||294.26||294.31||294.26||0
1646727290000|2022-03-08 08:14:50|294.31|294.06|294.31|294.01|294.31|294.06|294.21|294.01|11
1646727300000|2022-03-08 08:15:00|294.36|294.11|294.36|294.11|294.36|294.11|294.36|294.11|18
1646727310000|2022-03-08 08:15:10|294.26|294.06|294.21|293.96|294.26|294.06|294.21|293.96|4
1646727320000|2022-03-08 08:15:20|294.16|293.91|294.16|293.86|294.16|293.91|294.16|293.86|0
1646727330000|2022-03-08 08:15:30|294.11|293.81|294.01|293.81|294.11|293.96|294.01|293.76|17
1646727340000|2022-03-08 08:15:40|294.11|293.91|294.16|293.91|294.16|293.91|294.06|293.91|5
1646727350000|2022-03-08 08:15:50|294.21|293.96|294.16|293.96|294.21|293.96|294.16|293.96|1
1646727360000|2022-03-08 08:16:00|294.21|294.01|294.21|294.01|294.21|294.01|294.21|294.01|3
1646727370000|2022-03-08 08:16:10|294.16|293.96|294.06|293.81|294.16|293.96|294.06|293.81|9
1646727380000|2022-03-08 08:16:20|293.96|293.86|294.06|293.81|294.11|293.86|293.96|293.81|12
1646727390000|2022-03-08 08:16:30|294.01|293.76|293.91|293.66|294.01|293.76|293.91|293.66|1
1646727400000|2022-03-08 08:16:40|293.86|293.56|293.96|293.71|293.96|293.81|293.81|293.56|39
1646727410000|2022-03-08 08:16:50|294.01|293.86|294.01|293.76|294.06|293.86|293.96|293.76|18
1646727420000|2022-03-08 08:17:00|293.96|293.81|294.01|293.81|294.01|293.81|293.96|293.81|3
1646727430000|2022-03-08 08:17:10|293.96|293.86|294.16|293.91|294.16|293.91|293.96|293.86|10
1646727440000|2022-03-08 08:17:20|294.21|293.96|294.21|293.96|294.21|293.96|294.21|293.96|3
1646727450000|2022-03-08 08:17:30|294.11|294.01|294.11|293.86|294.11|294.01|294.11|293.86|14
1646727460000|2022-03-08 08:17:40|294.06|293.81|294.06|293.86|294.21|294.01|294.06|293.81|16
1646727470000|2022-03-08 08:17:50|294.11|293.96|294.16|293.96|294.26|294.01|294.11|293.96|38
1646727480000|2022-03-08 08:18:00|294.11|293.91|294.06|293.86|294.16|293.91|294.01|293.86|7
1646727490000|2022-03-08 08:18:10|294.01|293.81|294.01|293.76|294.01|293.81|294.01|293.76|6
1646727500000|2022-03-08 08:18:20|293.96|293.81|294.21|293.96|294.21|294.01|293.96|293.81|32
1646727510000|2022-03-08 08:18:30|294.16|294.01|294.21|293.96|294.21|294.01|294.16|293.96|4
1646727520000|2022-03-08 08:18:40|294.16|293.91|294.21|293.96|294.21|294.01|294.11|293.91|4
1646727530000|2022-03-08 08:18:50|294.16|293.91|294.16|293.91|294.16|293.91|294.16|293.91|1
1646727540000|2022-03-08 08:19:00|294.21|294.01|294.21|294.01|294.21|294.01|294.16|294.01|4
1646727550000|2022-03-08 08:19:10|294.16|294.06|294.26|294.06|294.26|294.06|294.16|294.06|12
1646727560000|2022-03-08 08:19:20|294.31|294.16|294.41|294.21|294.41|294.21|294.31|294.06|15
1646727570000|2022-03-08 08:19:30|294.46|294.26|294.51|294.31|294.66|294.41|294.46|294.26|25
1646727580000|2022-03-08 08:19:40|294.61|294.36|294.66|294.41|294.66|294.41|294.56|294.31|15
1646727590000|2022-03-08 08:19:50|294.71|294.46|294.66|294.46|294.71|294.46|294.66|294.41|9
1646727600000|2022-03-08 08:20:00|294.71|294.61|294.86|294.66|294.86|294.66|294.66|294.61|13
1646727610000|2022-03-08 08:20:10|294.81|294.56|294.86|294.66|294.91|294.66|294.81|294.56|19
1646727620000|2022-03-08 08:20:20|294.91|294.61|295.01|294.76|295.01|294.76|294.91|294.56|28
1646727630000|2022-03-08 08:20:30|295.06|294.91|295.21|294.96|295.21|295.01|295.01|294.81|51
1646727640000|2022-03-08 08:20:40|295.16|295.01|295.26|295.01|295.26|295.01|295.16|294.96|30
1646727650000|2022-03-08 08:20:50|295.36|295.11|295.06|294.91|295.36|295.11|295.06|294.91|26
1646727660000|2022-03-08 08:21:00|295.11|294.86|295.21|294.96|295.21|295.06|295.11|294.86|14
1646727670000|2022-03-08 08:21:10|295.26|295.01|295.36|295.11|295.36|295.11|295.26|295.01|7
1646727680000|2022-03-08 08:21:20|295.31||295.31||295.31||295.31||8
1646727690000|2022-03-08 08:21:30|295.26|295.06|295.21|295.01|295.26|295.06|295.21|295.01|9
1646727700000|2022-03-08 08:21:40|295.16||295.21||295.21||295.16||6
1646727710000|2022-03-08 08:21:50|295.31|295.06|295.31|295.11|295.31|295.16|295.31|295.01|43
1646727720000|2022-03-08 08:22:00|295.41|295.16|295.51|295.31|295.61|295.31|295.41|295.16|42
1646727730000|2022-03-08 08:22:10|295.61|295.36|295.51|295.31|295.61|295.36|295.51|295.26|23
1646727740000|2022-03-08 08:22:20|295.56|295.36|295.56|295.36|295.61|295.41|295.56|295.36|18
1646727750000|2022-03-08 08:22:30|295.61||295.56||295.61||295.56||25
1646727760000|2022-03-08 08:22:40|295.51|295.31|295.56|295.31|295.56|295.31|295.51|295.31|8
1646727770000|2022-03-08 08:22:50||295.36||295.36||295.36||295.36|3
1646727780000|2022-03-08 08:23:00|295.61|295.41|295.61|295.41|295.61|295.41|295.56|295.41|21
1646727790000|2022-03-08 08:23:10|295.56|295.36|295.56|295.36|295.61|295.36|295.56|295.36|31
1646727800000|2022-03-08 08:23:20|295.51|295.31|295.41|295.16|295.51|295.31|295.41|295.16|22
1646727810000|2022-03-08 08:23:30|295.36|295.21|295.31|295.11|295.36|295.21|295.31|295.11|7
1646727820000|2022-03-08 08:23:40|295.26|295.06|295.26|295.06|295.26|295.06|295.26|295.06|0
1646727830000|2022-03-08 08:23:50|295.31|295.11|295.36|295.16|295.36|295.16|295.31|295.11|8
1646727840000|2022-03-08 08:24:00|295.41|295.21|295.41|295.21|295.41|295.21|295.41|295.21|3
1646727850000|2022-03-08 08:24:10||295.16||295.16||295.16||295.16|5
1646727860000|2022-03-08 08:24:20|295.36|295.11|295.26|295.01|295.36|295.11|295.26|295.01|3
1646727870000|2022-03-08 08:24:30|295.11|295.06|295.16|294.96|295.16|295.06|295.11|294.96|7
1646727880000|2022-03-08 08:24:40|295.06|294.91|295.06|294.86|295.06|294.91|295.01|294.86|17
1646727890000|2022-03-08 08:24:50|295.11|294.91|295.31|295.06|295.31|295.06|295.11|294.91|14
1646727900000|2022-03-08 08:25:00|295.36|295.11|295.51|295.21|295.51|295.26|295.36|295.11|18
1646727910000|2022-03-08 08:25:10|295.46||295.46||295.46||295.46||1
1646727930000|2022-03-08 08:25:30|295.41|295.26|295.51|295.26|295.51|295.26|295.41|295.26|7
1646727940000|2022-03-08 08:25:40|295.46|295.21|295.46|295.21|295.46|295.21|295.46|295.21|2
1646727950000|2022-03-08 08:25:50||295.26||295.26||295.26||295.26|0
1646727960000|2022-03-08 08:26:00|295.36|295.21|295.26|295.01|295.36|295.21|295.26|295.01|6
1646727970000|2022-03-08 08:26:10|295.21|294.96|295.26|295.01|295.26|295.01|295.21|294.96|5
1646727980000|2022-03-08 08:26:20|295.21|294.96|295.21|294.96|295.21|294.96|295.21|294.96|0
1646727990000|2022-03-08 08:26:30|295.16|294.86|295.16|294.86|295.16|294.86|295.16|294.86|5
1646728000000|2022-03-08 08:26:40|295.11|294.91|295.06|294.86|295.16|294.91|295.06|294.81|10
1646728010000|2022-03-08 08:26:50|295.16|294.91|295.16|294.96|295.16|295.01|295.16|294.91|18
1646728020000|2022-03-08 08:27:00|295.26|295.01|295.26|295.01|295.26|295.01|295.26|294.96|9
1646728030000|2022-03-08 08:27:10|295.31|295.06|295.36|295.16|295.36|295.16|295.31|295.06|7
1646728040000|2022-03-08 08:27:20|295.31|295.11|295.26|295.06|295.36|295.11|295.26|295.01|17
1646728050000|2022-03-08 08:27:30|295.31|295.11|295.46|295.21|295.46|295.21|295.26|295.11|14
1646728060000|2022-03-08 08:27:40|295.41||295.41||295.41||295.41||0
1646728070000|2022-03-08 08:27:50||295.16||295.16||295.16||295.16|8
1646728080000|2022-03-08 08:28:00|295.36|295.26|295.46|295.26|295.46|295.26|295.36|295.26|4
1646728090000|2022-03-08 08:28:10|295.51|295.31|295.56|295.31|295.56|295.31|295.51|295.31|6
1646728100000|2022-03-08 08:28:20|295.51||295.56||295.56||295.51||2
1646728110000|2022-03-08 08:28:30||295.36||295.36||295.36||295.36|9
1646728120000|2022-03-08 08:28:40|||||||||2
1646728130000|2022-03-08 08:28:50|295.51|295.41|295.56|295.41|295.61|295.41|295.51|295.41|14
1646728140000|2022-03-08 08:29:00|295.51|295.36|295.61|295.36|295.61|295.36|295.51|295.36|20
1646728150000|2022-03-08 08:29:10|295.56|295.41|295.66|295.46|295.71|295.56|295.56|295.41|23
1646728160000|2022-03-08 08:29:20||295.51||295.46||295.51||295.46|5
1646728170000|2022-03-08 08:29:30||295.41||295.41||295.41||295.36|5
1646728190000|2022-03-08 08:29:50||295.51||295.41||295.51||295.41|1
1646728200000|2022-03-08 08:30:00|295.56|295.31|295.26|295.01|295.56|295.31|295.26|295.01|32
1646728210000|2022-03-08 08:30:10|295.21|295.06|295.31|295.11|295.31|295.11|295.21|295.01|12
1646728220000|2022-03-08 08:30:20|295.36|295.16|295.46|295.21|295.46|295.31|295.36|295.16|14
1646728230000|2022-03-08 08:30:30|295.41|295.26|295.66|295.46|295.66|295.46|295.41|295.21|16
1646728240000|2022-03-08 08:30:40|295.71|295.51|295.76|295.51|295.76|295.51|295.61|295.41|43
1646728250000|2022-03-08 08:30:50|295.81|295.56|295.81|295.56|295.81|295.56|295.76|295.56|5
1646728260000|2022-03-08 08:31:00|295.86|295.61|295.91|295.66|296.01|295.76|295.86|295.61|24
1646728270000|2022-03-08 08:31:10|295.96||295.91||295.96||295.91||0
1646728280000|2022-03-08 08:31:20|295.86|295.56|295.71|295.46|295.86|295.56|295.71|295.46|4
1646728290000|2022-03-08 08:31:30|295.66|295.41|295.61|295.36|295.66|295.41|295.51|295.26|15
1646728300000|2022-03-08 08:31:40|295.51|295.26|295.36|295.11|295.51|295.36|295.36|295.11|7
1646728310000|2022-03-08 08:31:50|295.31|295.16|295.36|295.11|295.41|295.21|295.31|295.06|9
1646728320000|2022-03-08 08:32:00|295.31|295.06|295.41|295.16|295.41|295.16|295.31|295.06|2
1646728330000|2022-03-08 08:32:10|295.26|295.11|295.26|295.06|295.26|295.11|295.21|295.01|18
1646728340000|2022-03-08 08:32:20|295.31|295.11|295.51|295.21|295.51|295.21|295.31|295.11|7
1646728350000|2022-03-08 08:32:30|295.46|295.26|295.51|295.26|295.51|295.31|295.46|295.26|14
1646728360000|2022-03-08 08:32:40|295.46|295.36|295.71|295.51|295.81|295.51|295.46|295.36|12
1646728370000|2022-03-08 08:32:50|295.56|295.46|295.51|295.31|295.56|295.51|295.51|295.31|15
1646728380000|2022-03-08 08:33:00|295.56|295.36|295.56|295.41|295.56|295.41|295.56|295.36|3
1646728390000|2022-03-08 08:33:10|295.61||295.66||295.66||295.61||9
1646728400000|2022-03-08 08:33:20|295.61|295.46|295.61|295.36|295.61|295.46|295.51|295.31|10
1646728410000|2022-03-08 08:33:30|295.56|295.31|295.46|295.21|295.56|295.36|295.36|295.16|12
1646728420000|2022-03-08 08:33:40|295.41|295.26|295.46|295.26|295.46|295.26|295.41|295.26|1
1646728430000|2022-03-08 08:33:50|295.56|295.31|295.51|295.31|295.66|295.46|295.51|295.31|12
1646728440000|2022-03-08 08:34:00|295.46|295.36|295.56|295.36|295.56|295.36|295.46|295.36|3
1646728460000|2022-03-08 08:34:20|295.51|295.31|295.36|295.16|295.51|295.31|295.36|295.16|12
1646728470000|2022-03-08 08:34:30|295.41|295.21|295.41|295.21|295.41|295.21|295.36|295.21|5
1646728480000|2022-03-08 08:34:40||295.16||295.21||295.21||295.16|5
1646728490000|2022-03-08 08:34:50|295.36||295.36||295.36||295.36||0
1646728500000|2022-03-08 08:35:00|295.41|295.16|295.51|295.31|295.51|295.31|295.41|295.16|12
1646728510000|2022-03-08 08:35:10|295.56|295.36|295.56|295.31|295.56|295.36|295.56|295.31|1
1646728520000|2022-03-08 08:35:20|295.41|295.21|295.36|295.16|295.46|295.21|295.31|295.16|33
1646728530000|2022-03-08 08:35:30|295.41|295.21|295.51|295.31|295.51|295.31|295.41|295.21|2
1646728540000|2022-03-08 08:35:40|295.46|295.26|295.36|295.16|295.46|295.26|295.36|295.16|9
1646728550000|2022-03-08 08:35:50|295.31|295.11|295.36|295.16|295.36|295.16|295.31|295.11|8
1646728560000|2022-03-08 08:36:00|295.31|295.11|295.11|294.91|295.31|295.11|295.11|294.91|13
1646728570000|2022-03-08 08:36:10|295.06|294.86|295.16|294.91|295.16|294.91|294.96|294.76|13
1646728580000|2022-03-08 08:36:20|295.21|295.01|295.31|295.06|295.36|295.11|295.21|295.01|20
1646728590000|2022-03-08 08:36:30|295.26|295.11|295.41|295.16|295.41|295.16|295.26|295.11|2
1646728600000|2022-03-08 08:36:40|295.46|295.26|295.36|295.16|295.56|295.26|295.36|295.11|26
1646728610000|2022-03-08 08:36:50|295.31|295.11|295.36|295.11|295.41|295.16|295.26|295.06|38
1646728620000|2022-03-08 08:37:00||295.16||295.16||295.16||295.16|0
1646728630000|2022-03-08 08:37:10|295.31|295.11|295.31|295.06|295.31|295.11|295.31|295.06|2
1646728640000|2022-03-08 08:37:20|295.26||295.26||295.26||295.26||0
1646728650000|2022-03-08 08:37:30|295.21|295.01|295.21|294.96|295.21|295.01|295.21|294.96|3
1646728660000|2022-03-08 08:37:40|295.16|295.11|295.31|295.11|295.31|295.11|295.16|295.11|15
1646728670000|2022-03-08 08:37:50|295.26|295.21|295.51|295.26|295.56|295.26|295.26|295.21|35
1646728680000|2022-03-08 08:38:00|295.56|295.31|295.56|295.31|295.56|295.31|295.56|295.31|4
1646728690000|2022-03-08 08:38:10|||||||||1
1646728700000|2022-03-08 08:38:20|295.51||295.51||295.51||295.51||0
1646728720000|2022-03-08 08:38:40|295.46||295.51||295.51||295.46||2
1646728730000|2022-03-08 08:38:50|295.66|295.41|295.66|295.41|295.66|295.41|295.66|295.41|22
1646728750000|2022-03-08 08:39:10|295.71|295.46|295.51|295.26|295.71|295.51|295.51|295.26|9
1646728760000|2022-03-08 08:39:20|295.46|295.21|295.61|295.36|295.61|295.41|295.41|295.21|23
1646728770000|2022-03-08 08:39:30|295.56|295.31|295.56|295.36|295.61|295.41|295.51|295.21|14
1646728780000|2022-03-08 08:39:40|295.51|295.31|295.46|295.26|295.56|295.41|295.46|295.26|7
1646728790000|2022-03-08 08:39:50|295.51|295.36|295.51|295.31|295.51|295.36|295.51|295.31|3
1646728800000|2022-03-08 08:40:00|295.56|295.26|295.56|295.36|295.56|295.36|295.56|295.26|2
1646728810000|2022-03-08 08:40:10|295.61|295.41|295.66|295.46|295.66|295.46|295.61|295.41|12
1646728820000|2022-03-08 08:40:20|295.71|295.51|295.71|295.46|295.71|295.51|295.71|295.46|6
1646728830000|2022-03-08 08:40:30||295.51||295.51||295.51||295.51|1
1646728840000|2022-03-08 08:40:40|295.66|295.46|295.66|295.41|295.66|295.46|295.66|295.41|5
1646728850000|2022-03-08 08:40:50|295.51|295.36|295.51|295.26|295.51|295.36|295.51|295.26|11
1646728860000|2022-03-08 08:41:00|295.46|295.31|295.56|295.31|295.56|295.31|295.46|295.26|10
1646728870000|2022-03-08 08:41:10||295.36||295.36||295.36||295.36|1
1646728880000|2022-03-08 08:41:20|295.46|295.26|295.46|295.21|295.46|295.26|295.46|295.21|6
1646728890000|2022-03-08 08:41:30|295.41|295.26|295.46|295.26|295.46|295.26|295.41|295.26|3
1646728900000|2022-03-08 08:41:40|295.41|295.21|295.41|295.21|295.41|295.21|295.41|295.21|1
1646728910000|2022-03-08 08:41:50|295.36||295.36||295.36||295.36||2
1646728920000|2022-03-08 08:42:00|295.41|295.26|295.51|295.26|295.51|295.26|295.36|295.26|10
1646728930000|2022-03-08 08:42:10|295.46||295.51||295.51||295.46||1
1646728950000|2022-03-08 08:42:30|295.56|295.36|295.56|295.36|295.56|295.36|295.56|295.36|17
1646728970000|2022-03-08 08:42:50|295.51|295.31|295.46|295.21|295.51|295.31|295.36|295.16|24
1646728980000|2022-03-08 08:43:00|295.41|295.16|295.36|295.16|295.41|295.26|295.36|295.16|6
1646728990000|2022-03-08 08:43:10|||||||||7
1646729000000|2022-03-08 08:43:20|295.31|295.11|295.26|295.06|295.31|295.11|295.26|295.06|5
1646729010000|2022-03-08 08:43:30||295.11||295.06||295.11||295.06|1
1646729020000|2022-03-08 08:43:40|295.21|295.01|295.21|294.96|295.21|295.01|295.21|294.96|9
1646729050000|2022-03-08 08:44:10||295.01||295.01||295.01||295.01|1
1646729060000|2022-03-08 08:44:20|295.16|294.96|295.01|294.81|295.16|294.96|295.01|294.81|45
1646729070000|2022-03-08 08:44:30|294.96||295.01||295.01||294.96||14
1646729080000|2022-03-08 08:44:40|||||||||6
1646729090000|2022-03-08 08:44:50|294.96|294.76|294.76|294.56|294.96|294.76|294.71|294.51|34
1646729100000|2022-03-08 08:45:00|294.81|294.61|294.81|294.61|294.86|294.66|294.76|294.61|18
1646729110000|2022-03-08 08:45:10|294.86|294.66|294.86|294.66|294.86|294.66|294.86|294.66|6
1646729120000|2022-03-08 08:45:20|294.91||294.91||294.91||294.91||4
1646729130000|2022-03-08 08:45:30|294.86|294.61|294.76|294.56|294.86|294.61|294.76|294.56|22
1646729140000|2022-03-08 08:45:40|294.71|294.51|294.56|294.31|294.71|294.56|294.56|294.31|28
1646729150000|2022-03-08 08:45:50|294.61|294.36|294.66|294.41|294.66|294.46|294.61|294.36|12
1646729160000|2022-03-08 08:46:00|294.61|294.46|294.96|294.71|294.96|294.71|294.61|294.46|26
1646729170000|2022-03-08 08:46:10|294.91|294.81|295.06|294.81|295.06|294.81|294.91|294.81|12
1646729180000|2022-03-08 08:46:20|295.01|294.76|295.01|294.76|295.01|294.76|295.01|294.76|3
1646729190000|2022-03-08 08:46:30|295.16|294.91|295.06|294.86|295.16|294.91|295.06|294.86|14
1646729200000|2022-03-08 08:46:40||294.91||294.86||294.91||294.86|10
1646729210000|2022-03-08 08:46:50|295.01|294.81|295.01|294.81|295.06|294.81|295.01|294.81|7
1646729220000|2022-03-08 08:47:00|294.96|294.71|294.96|294.76|294.96|294.76|294.91|294.71|11
1646729230000|2022-03-08 08:47:10|295.01|294.71|294.96|294.71|295.01|294.71|294.91|294.71|10
1646729240000|2022-03-08 08:47:20|295.01|294.76|295.01|294.76|295.01|294.76|295.01|294.76|2
1646729250000|2022-03-08 08:47:30|294.96|294.91|295.06|294.91|295.16|294.91|294.96|294.91|39
1646729260000|2022-03-08 08:47:40||294.86||294.86||294.86||294.86|8
1646729270000|2022-03-08 08:47:50|295.01|294.81|294.96|294.71|295.01|294.81|294.86|294.66|10
1646729280000|2022-03-08 08:48:00|294.91||294.91||294.91||294.91||0
1646729290000|2022-03-08 08:48:10|294.96|294.76|294.91|294.71|294.96|294.76|294.91|294.71|14
1646729300000|2022-03-08 08:48:20|294.86|294.66|294.81|294.61|294.86|294.66|294.76|294.56|17
1646729310000|2022-03-08 08:48:30|294.76|294.56|294.81|294.56|294.81|294.61|294.71|294.51|9
1646729320000|2022-03-08 08:48:40|294.76|294.51|294.81|294.56|294.81|294.56|294.76|294.51|11
1646729330000|2022-03-08 08:48:50|294.76|294.51|294.81|294.56|294.81|294.61|294.71|294.51|7
1646729340000|2022-03-08 08:49:00|294.76||294.81||294.81||294.76||3
1646729350000|2022-03-08 08:49:10|294.86|294.66|294.86|294.66|294.86|294.66|294.86|294.66|10
1646729360000|2022-03-08 08:49:20|294.81|294.61|294.81|294.66|294.81|294.66|294.81|294.61|11
1646729370000|2022-03-08 08:49:30||294.61||294.66||294.66||294.61|10
1646729380000|2022-03-08 08:49:40|294.76|294.61|294.81|294.66|294.81|294.66|294.76|294.56|13
1646729390000|2022-03-08 08:49:50|294.86||294.86||294.86||294.81||15
1646729400000|2022-03-08 08:50:00|294.91|294.71|295.01|294.76|295.01|294.81|294.91|294.71|18
1646729410000|2022-03-08 08:50:10|295.06|294.81|295.06|294.81|295.11|294.86|295.01|294.81|30
1646729420000|2022-03-08 08:50:20|295.01|294.86|295.01|294.81|295.11|294.86|295.01|294.81|25
1646729430000|2022-03-08 08:50:30|295.06|294.86|295.06|294.86|295.11|294.86|295.06|294.81|33
1646729440000|2022-03-08 08:50:40|295.11|294.81|294.96|294.71|295.11|294.86|294.96|294.71|22
1646729450000|2022-03-08 08:50:50|294.91|294.66|295.01|294.76|295.01|294.81|294.91|294.66|19
1646729460000|2022-03-08 08:51:00|295.06|294.81|295.16|294.96|295.21|294.96|295.06|294.81|28
1646729470000|2022-03-08 08:51:10|295.21|294.91|295.16|294.91|295.21|294.91|295.11|294.91|14
1646729480000|2022-03-08 08:51:20|295.21|294.86|295.11|294.91|295.21|294.91|295.06|294.86|14
1646729490000|2022-03-08 08:51:30|295.16|294.86|295.11|294.86|295.16|294.86|295.11|294.86|6
1646729500000|2022-03-08 08:51:40|295.06|294.81|294.91|294.71|295.11|294.86|294.91|294.71|14
1646729510000|2022-03-08 08:51:50||294.66||294.66||294.71||294.66|0
1646729520000|2022-03-08 08:52:00|294.86|294.61|294.91|294.66|294.91|294.71|294.86|294.61|14
1646729530000|2022-03-08 08:52:10|294.86|294.71|294.81|294.61|294.86|294.71|294.81|294.61|0
1646729540000|2022-03-08 08:52:20|294.76|294.66|294.76|294.61|294.76|294.66|294.76|294.61|11
1646729550000|2022-03-08 08:52:30|294.81|294.66|295.01|294.76|295.06|294.81|294.81|294.66|22
1646729560000|2022-03-08 08:52:40|294.96|294.71|294.81|294.66|294.96|294.76|294.81|294.61|7
1646729570000|2022-03-08 08:52:50||294.61||294.61||294.61||294.61|1
1646729590000|2022-03-08 08:53:10|294.76|294.71|294.86|294.66|294.86|294.71|294.76|294.66|15
1646729600000|2022-03-08 08:53:20|294.81|294.61|294.76|294.56|294.81|294.61|294.76|294.56|6
1646729610000|2022-03-08 08:53:30|294.71|294.51|294.66|294.46|294.71|294.51|294.66|294.46|2
1646729620000|2022-03-08 08:53:40|294.71|294.51|294.71|294.51|294.71|294.51|294.66|294.51|12
1646729630000|2022-03-08 08:53:50|294.66|294.46|294.66|294.46|294.66|294.51|294.61|294.46|6
1646729640000|2022-03-08 08:54:00|294.71|294.51|294.66|294.46|294.71|294.51|294.66|294.46|3
1646729650000|2022-03-08 08:54:10|294.71|294.51|294.91|294.71|294.96|294.71|294.71|294.46|17
1646729660000|2022-03-08 08:54:20|294.86|294.76|295.06|294.91|295.11|294.91|294.86|294.76|8
1646729670000|2022-03-08 08:54:30|295.01|294.86|294.81|294.61|295.01|294.86|294.81|294.61|5
1646729680000|2022-03-08 08:54:40||294.56||294.51||294.56||294.51|0
1646729690000|2022-03-08 08:54:50|294.71|294.46|294.66|294.51|294.71|294.51|294.61|294.46|5
1646729700000|2022-03-08 08:55:00|294.61|294.46|294.66|294.46|294.71|294.51|294.61|294.46|18
1646729710000|2022-03-08 08:55:10|294.61|294.51|294.66|294.46|294.66|294.51|294.61|294.46|4
1646729720000|2022-03-08 08:55:20|294.71|294.51|294.86|294.66|294.91|294.71|294.71|294.51|34
1646729730000|2022-03-08 08:55:30|294.81|294.61|294.76|294.56|294.86|294.61|294.76|294.56|7
1646729740000|2022-03-08 08:55:40|294.71|294.61|294.81|294.61|294.81|294.61|294.71|294.61|5
1646729750000|2022-03-08 08:55:50|294.76|294.56|294.81|294.56|294.81|294.56|294.76|294.56|1
1646729760000|2022-03-08 08:56:00|294.76|294.61|294.61|294.41|294.76|294.61|294.61|294.36|23
1646729770000|2022-03-08 08:56:10|294.56|294.46|294.56|294.36|294.56|294.46|294.56|294.36|3
1646729780000|2022-03-08 08:56:20|294.61|294.41|294.61|294.41|294.66|294.51|294.56|294.41|27
1646729790000|2022-03-08 08:56:30|294.56||294.61||294.66||294.56||9
1646729800000|2022-03-08 08:56:40|294.66|294.36|294.66|294.41|294.66|294.41|294.66|294.36|5
1646729810000|2022-03-08 08:56:50|294.61|294.46|294.66|294.46|294.66|294.46|294.61|294.46|2
1646729820000|2022-03-08 08:57:00|294.61|294.41|294.61|294.41|294.61|294.41|294.56|294.36|11
1646729830000|2022-03-08 08:57:10|294.56|294.36|294.56|294.36|294.61|294.41|294.56|294.31|5
1646729840000|2022-03-08 08:57:20|294.51|294.31|294.51|294.26|294.51|294.31|294.51|294.26|2
1646729850000|2022-03-08 08:57:30|294.46|294.31|294.51|294.31|294.51|294.31|294.46|294.26|21
1646729860000|2022-03-08 08:57:40|294.46||294.51||294.51||294.46||8
1646729870000|2022-03-08 08:57:50|294.46||294.51||294.51||294.46||2
1646729880000|2022-03-08 08:58:00|294.46|294.26|294.51|294.31|294.51|294.31|294.41|294.16|57
1646729890000|2022-03-08 08:58:10|294.61|294.41|294.66|294.41|294.96|294.71|294.61|294.41|35
1646729900000|2022-03-08 08:58:20|294.61|294.36|294.66|294.41|294.66|294.41|294.61|294.36|7
1646729910000|2022-03-08 08:58:30|294.61||294.66||294.66||294.61||2
1646729920000|2022-03-08 08:58:40|294.61||294.66||294.66||294.61||6
1646729930000|2022-03-08 08:58:50|294.61||294.61||294.61||294.61||6
1646729940000|2022-03-08 08:59:00|294.56|294.36|294.61|294.36|294.61|294.41|294.56|294.36|21
1646729950000|2022-03-08 08:59:10|294.56|294.41|294.61|294.41|294.61|294.41|294.56|294.36|11
1646729960000|2022-03-08 08:59:20|294.56||294.61||294.61||294.56||13
1646729970000|2022-03-08 08:59:30|294.56|294.36|294.61|294.41|294.61|294.41|294.56|294.36|10
1646729980000|2022-03-08 08:59:40|294.56||294.61||294.61||294.56||4
1646729990000|2022-03-08 08:59:50|294.56|294.36|294.41|294.21|294.56|294.36|294.41|294.21|24
1646730000000|2022-03-08 09:00:00|294.46|294.26|294.46|294.26|294.46|294.26|294.41|294.21|25
1646730010000|2022-03-08 09:00:10|294.51||294.46||294.51||294.46||9
1646730020000|2022-03-08 09:00:20|294.41|294.21|294.41|294.21|294.46|294.26|294.41|294.21|32
1646730030000|2022-03-08 09:00:30|294.46|294.26|294.66|294.46|294.66|294.46|294.46|294.26|61
1646730040000|2022-03-08 09:00:40|294.81|294.56|294.81|294.56|294.81|294.56|294.81|294.56|27
1646730050000|2022-03-08 09:00:50|294.76|294.61|294.91|294.71|294.91|294.76|294.76|294.61|20
1646730060000|2022-03-08 09:01:00|294.96|294.76|295.01|294.81|295.01|294.86|294.96|294.76|13
1646730070000|2022-03-08 09:01:10|295.06|294.91|295.06|294.86|295.11|294.91|295.06|294.81|24
1646730080000|2022-03-08 09:01:20|295.01|294.96|295.21|295.01|295.21|295.06|295.01|294.96|16
1646730090000|2022-03-08 09:01:30|295.16|294.96|295.11|294.91|295.21|295.01|295.11|294.86|14
1646730100000|2022-03-08 09:01:40|295.16|295.01|295.16|294.96|295.21|295.01|295.16|294.91|24
1646730110000|2022-03-08 09:01:50|295.21|295.06|295.21|295.01|295.21|295.06|295.21|294.96|19
1646730120000|2022-03-08 09:02:00|295.31|295.06|295.36|295.06|295.36|295.11|295.31|295.01|35
1646730130000|2022-03-08 09:02:10|295.31|295.11|295.21|295.01|295.31|295.11|295.21|295.01|6
1646730140000|2022-03-08 09:02:20|295.16|295.06|295.16|295.01|295.21|295.06|295.16|295.01|11
1646730150000|2022-03-08 09:02:30|295.21|294.91|295.21|295.01|295.21|295.01|295.21|294.91|15
1646730160000|2022-03-08 09:02:40|295.26|295.11|295.26|295.06|295.26|295.11|295.26|295.01|6
1646730170000|2022-03-08 09:02:50|295.31|295.11|295.26|295.06|295.31|295.16|295.26|295.06|7
1646730180000|2022-03-08 09:03:00|295.21|294.96|295.21|295.01|295.21|295.01|295.21|294.96|5
1646730190000|2022-03-08 09:03:10|295.26|295.06|295.31|295.11|295.31|295.11|295.26|295.06|17
1646730200000|2022-03-08 09:03:20||295.06||295.11||295.11||295.06|6
1646730210000|2022-03-08 09:03:30|295.36|295.21|295.51|295.31|295.51|295.36|295.36|295.21|20
1646730220000|2022-03-08 09:03:40|295.66|295.46|295.96|295.66|296.01|295.71|295.61|295.41|158
1646730230000|2022-03-08 09:03:50|296.31|295.71|296.21|295.96|296.31|296.06|296.21|295.71|81
1646730240000|2022-03-08 09:04:00|296.26|296.01|296.26|296.06|296.26|296.11|296.26|295.96|28
1646730250000|2022-03-08 09:04:10|296.16|295.96|295.96|295.71|296.16|295.96|295.96|295.71|33
1646730260000|2022-03-08 09:04:20|||||||||9
1646730270000|2022-03-08 09:04:30|296.01|295.86|296.11|295.91|296.11|295.91|296.01|295.81|73
1646730280000|2022-03-08 09:04:40|296.16|295.96|296.26|296.01|296.26|296.01|296.01|295.81|34
1646730290000|2022-03-08 09:04:50|296.06|296.06|296.06|295.81|296.31|296.06|295.96|295.71|96
1646730300000|2022-03-08 09:05:00|296.21|295.86|296.11|295.91|296.21|296.01|296.11|295.86|32
1646730310000|2022-03-08 09:05:10|296.06|295.86|295.96|295.76|296.06|295.86|295.96|295.76|4
1646730320000|2022-03-08 09:05:20|295.91|295.71|295.76|295.56|295.91|295.71|295.71|295.56|23
1646730330000|2022-03-08 09:05:30|295.71|295.46|295.61|295.41|295.71|295.51|295.61|295.41|15
1646730340000|2022-03-08 09:05:40|295.56|295.36|295.51|295.36|295.56|295.36|295.51|295.36|6
1646730350000|2022-03-08 09:05:50|295.46|295.31|295.46|295.26|295.46|295.31|295.46|295.26|11
1646730360000|2022-03-08 09:06:00|295.41|295.31|295.31|295.11|295.41|295.31|295.31|295.11|9
1646730370000|2022-03-08 09:06:10|295.26|295.06|295.21|295.06|295.26|295.06|295.21|295.06|9
1646730380000|2022-03-08 09:06:20|295.16|295.01|295.16|295.01|295.16|295.01|295.16|295.01|2
1646730390000|2022-03-08 09:06:30|295.11|294.96|295.11|294.91|295.11|294.96|295.11|294.91|6
1646730400000|2022-03-08 09:06:40|295.06|294.86|295.06|294.86|295.11|294.86|295.06|294.86|18
1646730410000|2022-03-08 09:06:50||294.81||294.86||294.86||294.81|7
1646730420000|2022-03-08 09:07:00|295.01|294.81|295.01|294.81|295.01|294.81|295.01|294.81|2
1646730430000|2022-03-08 09:07:10|294.96||294.96||294.96||294.96||3
1646730440000|2022-03-08 09:07:20|294.91|294.76|294.91|294.71|294.91|294.76|294.91|294.71|6
1646730450000|2022-03-08 09:07:30|294.86||294.86||294.86||294.86||3
1646730460000|2022-03-08 09:07:40|294.91|294.76|294.91|294.76|294.91|294.76|294.91|294.76|11
1646730470000|2022-03-08 09:07:50|294.96|294.86|295.21|294.96|295.21|294.96|294.96|294.86|29
1646730480000|2022-03-08 09:08:00|295.11|294.91|295.06|294.86|295.11|294.91|295.06|294.86|2
1646730510000|2022-03-08 09:08:30|295.16|294.91|295.26|295.01|295.26|295.01|295.16|294.91|8
1646730520000|2022-03-08 09:08:40|295.31|295.06|295.21|295.01|295.31|295.11|295.21|294.91|9
1646730530000|2022-03-08 09:08:50|295.26|295.06|295.41|295.21|295.41|295.21|295.26|295.06|5
1646730540000|2022-03-08 09:09:00|295.36|295.16|295.36|295.11|295.36|295.21|295.36|295.11|1
1646730550000|2022-03-08 09:09:10|295.31|295.16|295.41|295.21|295.41|295.26|295.31|295.16|6
1646730560000|2022-03-08 09:09:20|295.36|295.06|295.21|294.96|295.36|295.11|295.21|294.96|11
1646730570000|2022-03-08 09:09:30|295.16|294.91|295.16|294.91|295.16|294.91|295.16|294.91|0
1646730580000|2022-03-08 09:09:40|295.11|294.86|295.06|294.86|295.11|294.86|295.06|294.86|0
1646730590000|2022-03-08 09:09:50|295.01|294.81|295.01|294.76|295.01|294.81|295.01|294.76|3
1646730600000|2022-03-08 09:10:00|294.96|294.81|295.11|294.96|295.11|294.96|294.96|294.76|14
1646730610000|2022-03-08 09:10:10|295.16|294.91|295.01|294.86|295.16|294.91|295.01|294.81|0
1646730620000|2022-03-08 09:10:20|295.06|294.91|295.21|295.01|295.21|295.06|295.01|294.86|23
1646730630000|2022-03-08 09:10:30|295.11|294.91|295.06|294.91|295.11|294.91|295.06|294.81|5
1646730640000|2022-03-08 09:10:40||294.86||294.91||294.91||294.86|3
1646730660000|2022-03-08 09:11:00|295.11|294.96|295.21|294.96|295.21|294.96|295.11|294.91|18
1646730670000|2022-03-08 09:11:10|295.26|295.01|295.31|295.06|295.36|295.06|295.26|295.01|4
1646730680000|2022-03-08 09:11:20|295.36|295.11|295.41|295.21|295.41|295.21|295.36|295.11|1
1646730690000|2022-03-08 09:11:30|295.46|295.26|295.46|295.21|295.46|295.26|295.46|295.16|2
1646730700000|2022-03-08 09:11:40||295.16||295.21||295.21||295.16|0
1646730710000|2022-03-08 09:11:50|295.41|295.16|295.21|294.96|295.46|295.16|295.21|294.96|6
1646730720000|2022-03-08 09:12:00|295.11|294.86|295.06|294.86|295.16|294.86|295.06|294.86|5
1646730730000|2022-03-08 09:12:10|295.01|294.81|294.91|294.76|295.01|294.81|294.91|294.76|10
1646730740000|2022-03-08 09:12:20|294.96||294.96||294.96||294.96||7
1646730750000|2022-03-08 09:12:30|295.06|294.81|295.06|294.86|295.06|294.86|295.06|294.81|13
1646730760000|2022-03-08 09:12:40|295.11|294.81|295.06|294.81|295.11|294.86|295.06|294.81|10
1646730770000|2022-03-08 09:12:50|295.01|294.76|295.01|294.76|295.01|294.76|295.01|294.76|0
1646730780000|2022-03-08 09:13:00|294.96|294.86|295.01|294.81|295.06|294.86|294.96|294.76|4
1646730790000|2022-03-08 09:13:10|295.06|294.91|295.11|294.91|295.11|294.91|295.06|294.91|6
1646730810000|2022-03-08 09:13:30|295.16|294.96|295.36|295.11|295.36|295.11|295.16|294.96|5
1646730820000|2022-03-08 09:13:40||295.16||295.11||295.16||295.11|1
1646730830000|2022-03-08 09:13:50||295.16||295.16||295.16||295.16|0
1646730840000|2022-03-08 09:14:00|295.26|295.11|295.26|295.01|295.26|295.11|295.26|295.01|6
1646730850000|2022-03-08 09:14:10||294.96||294.96||294.96||294.96|1
1646730860000|2022-03-08 09:14:20|||||||||1
1646730870000|2022-03-08 09:14:30||295.01||295.01||295.01||295.01|0
1646730880000|2022-03-08 09:14:40|295.21|295.06|295.41|295.16|295.41|295.16|295.21|295.06|7
1646730890000|2022-03-08 09:14:50||295.21||295.21||295.21||295.21|0
1646730900000|2022-03-08 09:15:00|295.36|295.11|295.26|295.11|295.41|295.16|295.26|295.11|10
1646730910000|2022-03-08 09:15:10||295.06||295.01||295.06||295.01|0
1646730920000|2022-03-08 09:15:20||294.96||295.01||295.01||294.96|1
1646730930000|2022-03-08 09:15:30|295.21||295.21||295.21||295.21||1
1646730940000|2022-03-08 09:15:40|295.16|294.96|295.16|294.91|295.16|294.96|295.11|294.91|2
1646730950000|2022-03-08 09:15:50|295.11|294.96|295.16|294.91|295.16|294.96|295.11|294.91|4
1646730970000|2022-03-08 09:16:10|295.11|295.01|295.26|295.01|295.26|295.01|295.11|295.01|13
1646730980000|2022-03-08 09:16:20|295.31|295.06|295.46|295.21|295.46|295.21|295.31|295.06|2
1646730990000|2022-03-08 09:16:30|295.41|295.26|295.41|295.16|295.41|295.26|295.41|295.16|2
1646731000000|2022-03-08 09:16:40||295.21||295.16||295.21||295.16|0
1646731010000|2022-03-08 09:16:50||295.21||295.16||295.21||295.16|0
1646731020000|2022-03-08 09:17:00|295.36||295.36||295.36||295.36||0
1646731030000|2022-03-08 09:17:10|295.31|295.11|295.21|295.06|295.31|295.11|295.21|295.06|5
1646731040000|2022-03-08 09:17:20||295.01||294.96||295.01||294.96|9
1646731070000|2022-03-08 09:17:50|295.16||295.16||295.16||295.16||1
1646731080000|2022-03-08 09:18:00|295.11||295.16||295.16||295.11||3
1646731090000|2022-03-08 09:18:10|295.11|295.06|295.26|295.06|295.26|295.06|295.11|295.06|16
1646731100000|2022-03-08 09:18:20|295.31|295.11|295.31|295.06|295.31|295.11|295.31|295.06|3
1646731110000|2022-03-08 09:18:30|295.26||295.26||295.26||295.26||2
1646731120000|2022-03-08 09:18:40||295.11||295.06||295.11||295.06|1
1646731140000|2022-03-08 09:19:00|||||||||2
1646731150000|2022-03-08 09:19:10|||||||||1
1646731160000|2022-03-08 09:19:20|295.31|295.11|295.31|295.11|295.31|295.11|295.31|295.11|4
1646731170000|2022-03-08 09:19:30|295.41|295.26|295.51|295.26|295.51|295.26|295.41|295.26|10
1646731180000|2022-03-08 09:19:40|295.41|295.16|295.46|295.16|295.51|295.21|295.41|295.16|6
1646731190000|2022-03-08 09:19:50|295.41|295.21|295.46|295.26|295.46|295.26|295.41|295.16|4
1646731200000|2022-03-08 09:20:00||294.86||294.86||294.86||294.86|0
1646731210000|2022-03-08 09:20:10|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1646731220000|2022-03-08 09:20:20|295.26|294.66|295.26|294.66|295.26|294.66|295.16|294.56|0
1646731240000|2022-03-08 09:20:40|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1646731250000|2022-03-08 09:20:50|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1646731260000|2022-03-08 09:21:00|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1646731270000|2022-03-08 09:21:10|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1646731280000|2022-03-08 09:21:20|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1646731290000|2022-03-08 09:21:30|295.16|294.56|295.06|294.46|295.16|294.56|295.06|294.46|0
1646731330000|2022-03-08 09:22:10|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1646731350000|2022-03-08 09:22:30|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1646731360000|2022-03-08 09:22:40|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1646731380000|2022-03-08 09:23:00|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1646731390000|2022-03-08 09:23:10|295.26|294.66|295.26|294.66|295.26|294.66|295.26|294.66|0
1646731410000|2022-03-08 09:23:30|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1646731420000|2022-03-08 09:23:40|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1646731430000|2022-03-08 09:23:50|295.26|294.66|295.26|294.66|295.26|294.66|295.16|294.56|0
1646731440000|2022-03-08 09:24:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1646731450000|2022-03-08 09:24:10|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1646731490000|2022-03-08 09:24:50|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1646731500000|2022-03-08 09:25:00|||||||||3
1646731510000|2022-03-08 09:25:10|295.26|294.66|295.06|294.46|295.26|294.66|295.06|294.46|0
1646731520000|2022-03-08 09:25:20|294.96|294.36|294.96|294.36|295.06|294.46|294.96|294.36|0
1646731530000|2022-03-08 09:25:30|295.06|294.46|294.96|294.36|295.06|294.46|294.96|294.36|0
1646731540000|2022-03-08 09:25:40|294.86|294.26|294.86|294.26|294.86|294.26|294.86|294.26|0
1646731550000|2022-03-08 09:25:50|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|0
1646731560000|2022-03-08 09:26:00|295.06|294.46|294.96|294.36|295.06|294.46|294.96|294.36|0
1646731570000|2022-03-08 09:26:10|294.86|294.26|294.96|294.36|294.96|294.36|294.86|294.26|0
1646731580000|2022-03-08 09:26:20|294.86|294.26|294.96|294.36|294.96|294.36|294.86|294.26|0
1646731590000|2022-03-08 09:26:30|295.06|294.46|294.96|294.36|295.06|294.46|294.96|294.36|0
1646731610000|2022-03-08 09:26:50|295.06|294.46|294.96|294.36|295.06|294.46|294.96|294.36|0
1646731630000|2022-03-08 09:27:10|294.86|294.26|294.86|294.26|294.96|294.36|294.86|294.26|0
1646731640000|2022-03-08 09:27:20|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|0
1646731650000|2022-03-08 09:27:30|295.06|294.46|295.06|294.46|295.06|294.46|294.96|294.36|0
1646731660000|2022-03-08 09:27:40|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|0
1646731700000|2022-03-08 09:28:20|294.86|294.26|294.96|294.36|294.96|294.36|294.86|294.26|0
1646731720000|2022-03-08 09:28:40|294.86|294.26|294.96|294.36|294.96|294.36|294.86|294.26|0
1646731730000|2022-03-08 09:28:50|294.86|294.26|294.96|294.36|294.96|294.36|294.86|294.26|0
1646731770000|2022-03-08 09:29:30|294.86|294.26|294.86|294.26|294.96|294.36|294.86|294.26|0
1646731780000|2022-03-08 09:29:40|294.96|294.36|294.86|294.26|294.96|294.36|294.86|294.26|0
1646731810000|2022-03-08 09:30:10|294.96|294.36|295.06|294.46|295.06|294.46|294.86|294.26|0
1646731820000|2022-03-08 09:30:20|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|0
1646731830000|2022-03-08 09:30:30|295.06|294.46|294.96|294.36|295.06|294.46|294.96|294.36|0
1646731840000|2022-03-08 09:30:40|294.86|294.26|294.86|294.26|294.86|294.26|294.86|294.26|0
1646731860000|2022-03-08 09:31:00|294.76|294.16|294.66|294.06|294.76|294.16|294.66|294.06|0
1646731870000|2022-03-08 09:31:10|294.76|294.16|294.66|294.06|294.76|294.16|294.66|294.06|0
1646731880000|2022-03-08 09:31:20|294.76|294.16|294.66|294.06|294.76|294.16|294.66|294.06|0
1646731890000|2022-03-08 09:31:30|294.56|293.96|294.66|294.06|294.76|294.16|294.56|293.96|0
1646731900000|2022-03-08 09:31:40|294.76|294.16|294.66|294.06|294.76|294.16|294.66|294.06|0
1646731910000|2022-03-08 09:31:50|294.76|294.16|294.66|294.06|294.76|294.16|294.66|294.06|0
1646731920000|2022-03-08 09:32:00|294.56|293.96|294.66|294.06|294.66|294.06|294.56|293.96|0
1646731930000|2022-03-08 09:32:10|294.76|294.16|294.76|294.16|294.76|294.16|294.76|294.16|0
1646731940000|2022-03-08 09:32:20|294.66|294.06|294.66|294.06|294.76|294.16|294.66|294.06|0
1646731950000|2022-03-08 09:32:30|294.76|294.16|294.66|294.06|294.76|294.16|294.66|294.06|0
1646731970000|2022-03-08 09:32:50|294.76|294.16|294.66|294.06|294.76|294.16|294.66|294.06|0
1646731980000|2022-03-08 09:33:00|294.76|294.16|294.86|294.26|294.86|294.26|294.76|294.16|0
1646731990000|2022-03-08 09:33:10|294.76|294.16|294.86|294.26|294.86|294.26|294.76|294.16|0
1646732000000|2022-03-08 09:33:20|294.76|294.16|294.76|294.16|294.86|294.26|294.76|294.16|0
1646732010000|2022-03-08 09:33:30|294.86|294.26|294.86|294.26|294.86|294.26|294.76|294.16|0
1646732020000|2022-03-08 09:33:40|294.76|294.16|294.86|294.26|294.86|294.26|294.76|294.16|0
1646732040000|2022-03-08 09:34:00|294.96|294.36|294.96|294.36|294.96|294.36|294.86|294.26|0
1646732050000|2022-03-08 09:34:10|295.06|294.46|295.26|294.66|295.26|294.66|295.06|294.46|0
1646732060000|2022-03-08 09:34:20|295.36|294.76|295.26|294.66|295.36|294.76|295.16|294.56|0
1646732070000|2022-03-08 09:34:30|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1646732080000|2022-03-08 09:34:40|295.26|294.66|295.26|294.66|295.26|294.66|295.26|294.66|0
1646732090000|2022-03-08 09:34:50|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1646732100000|2022-03-08 09:35:00|295.06|294.46|295.06|294.46|295.16|294.56|295.06|294.46|0
1646732110000|2022-03-08 09:35:10|295.16|294.56|295.06|294.46|295.16|294.56|295.06|294.46|0
1646732120000|2022-03-08 09:35:20|294.96|294.36|295.06|294.46|295.06|294.46|294.96|294.36|0
1646732130000|2022-03-08 09:35:30|294.96|294.36|295.16|294.56|295.16|294.56|294.96|294.36|0
1646732140000|2022-03-08 09:35:40|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1646732150000|2022-03-08 09:35:50|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1646732160000|2022-03-08 09:36:00|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1646732170000|2022-03-08 09:36:10|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1646732180000|2022-03-08 09:36:20|295.26|294.66|295.26|294.66|295.26|294.66|295.16|294.56|0
1646732190000|2022-03-08 09:36:30|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1646732200000|2022-03-08 09:36:40|295.26|294.66|295.26|294.66|295.26|294.66|295.26|294.66|0
1646732210000|2022-03-08 09:36:50|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1646732220000|2022-03-08 09:37:00|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1646732230000|2022-03-08 09:37:10|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1646732240000|2022-03-08 09:37:20|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1646732250000|2022-03-08 09:37:30|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1646732280000|2022-03-08 09:38:00|295.26|294.66|295.26|294.66|295.26|294.66|295.26|294.66|0
1646732300000|2022-03-08 09:38:20|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1646732310000|2022-03-08 09:38:30|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1646732320000|2022-03-08 09:38:40|295.26|294.66|295.26|294.66|295.26|294.66|295.16|294.56|0
1646732350000|2022-03-08 09:39:10|295.16|294.56|295.26|294.66|295.26|294.66|295.16|294.56|0
1646732360000|2022-03-08 09:39:20|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1646732370000|2022-03-08 09:39:30|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1646732380000|2022-03-08 09:39:40|295.26|294.66|295.36|294.76|295.36|294.76|295.26|294.66|0
1646732390000|2022-03-08 09:39:50|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1646732400000|2022-03-08 09:40:00|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1646732410000|2022-03-08 09:40:10|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1646732430000|2022-03-08 09:40:30|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1646732460000|2022-03-08 09:41:00|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1646732470000|2022-03-08 09:41:10|295.26|294.66|295.26|294.66|295.36|294.76|295.16|294.56|0
1646732480000|2022-03-08 09:41:20|295.16|294.56|295.26|294.66|295.26|294.66|295.16|294.56|0
1646732490000|2022-03-08 09:41:30|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1646732500000|2022-03-08 09:41:40|295.26|294.66|295.26|294.66|295.26|294.66|295.16|294.56|0
1646732510000|2022-03-08 09:41:50|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1646732520000|2022-03-08 09:42:00|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1646732540000|2022-03-08 09:42:20|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1646732550000|2022-03-08 09:42:30|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1646732560000|2022-03-08 09:42:40|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1646732570000|2022-03-08 09:42:50|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1646732640000|2022-03-08 09:44:00|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1646732650000|2022-03-08 09:44:10|295.16|294.56|295.26|294.66|295.26|294.66|295.16|294.56|0
1646732660000|2022-03-08 09:44:20|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1646732670000|2022-03-08 09:44:30|295.26|294.66|295.26|294.66|295.26|294.66|295.26|294.66|0
1646732680000|2022-03-08 09:44:40|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1646732700000|2022-03-08 09:45:00|295.26|294.66|295.06|294.46|295.26|294.66|295.06|294.46|0
1646732710000|2022-03-08 09:45:10|294.96|294.36|294.96|294.36|295.06|294.46|294.96|294.36|0
1646732720000|2022-03-08 09:45:20|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1646732740000|2022-03-08 09:45:40|294.96|294.36|295.06|294.46|295.06|294.46|294.96|294.36|0
1646732750000|2022-03-08 09:45:50|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|0
1646732760000|2022-03-08 09:46:00|295.06|294.46|294.96|294.36|295.06|294.46|294.96|294.36|0
1646732780000|2022-03-08 09:46:20|294.86|294.26|294.86|294.26|294.86|294.26|294.86|294.26|0
1646732790000|2022-03-08 09:46:30|294.96|294.36|294.86|294.26|294.96|294.36|294.86|294.26|0
1646732800000|2022-03-08 09:46:40|294.76|294.16|294.76|294.16|294.76|294.16|294.76|294.16|0
1646732820000|2022-03-08 09:47:00|294.86|294.26|294.86|294.26|294.86|294.26|294.76|294.16|0
1646732840000|2022-03-08 09:47:20|294.76|294.16|294.76|294.16|294.76|294.16|294.76|294.16|0
1646732850000|2022-03-08 09:47:30|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1646732860000|2022-03-08 09:47:40|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1646732870000|2022-03-08 09:47:50|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1646732890000|2022-03-08 09:48:10|294.86|294.26|294.86|294.26|294.86|294.26|294.76|294.16|0
1646732900000|2022-03-08 09:48:20|294.96|294.36|294.86|294.26|294.96|294.36|294.86|294.26|0
1646732910000|2022-03-08 09:48:30|294.96|294.36|294.86|294.26|294.96|294.36|294.86|294.26|0
1646732920000|2022-03-08 09:48:40|294.96|294.36|294.86|294.26|294.96|294.36|294.86|294.26|0
1646732930000|2022-03-08 09:48:50|294.96|294.36|294.96|294.36|294.96|294.36|294.86|294.26|0
1646732960000|2022-03-08 09:49:20|295.06|294.46|294.96|294.36|295.06|294.46|294.96|294.36|0
1646732970000|2022-03-08 09:49:30|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1646732980000|2022-03-08 09:49:40|294.96|294.36|295.06|294.46|295.06|294.46|294.96|294.36|0
1646732990000|2022-03-08 09:49:50|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|0
1646733000000|2022-03-08 09:50:00|295.51|295.06|295.16|294.96|295.51|295.06|295.06|294.86|21
1646733010000|2022-03-08 09:50:10|295.11|295.01|295.11|294.96|295.16|295.01|295.06|294.86|14
1646733020000|2022-03-08 09:50:20|295.16|294.86|295.16|294.96|295.16|294.96|295.16|294.86|4
1646733030000|2022-03-08 09:50:30|295.21|295.06|295.26|294.96|295.26|295.06|295.11|294.96|3
1646733040000|2022-03-08 09:50:40||295.01||294.96||295.01||294.96|0
1646733050000|2022-03-08 09:50:50|295.21|294.86|295.11|294.91|295.21|294.91|295.11|294.86|3
1646733060000|2022-03-08 09:51:00|295.21||295.16||295.21||295.16||2
1646733070000|2022-03-08 09:51:10|295.11|294.81|295.06|294.86|295.11|294.86|295.06|294.81|7
1646733080000|2022-03-08 09:51:20|295.01|294.71|294.91|294.76|295.01|294.81|294.91|294.71|13
1646733090000|2022-03-08 09:51:30|294.86|294.66|295.01|294.76|295.01|294.76|294.86|294.66|15
1646733100000|2022-03-08 09:51:40||294.81||294.81||294.81||294.81|0
1646733110000|2022-03-08 09:51:50|295.11|294.86|295.16|294.91|295.16|294.91|295.11|294.86|7
1646733120000|2022-03-08 09:52:00|295.26|294.96|295.31|295.01|295.31|295.01|295.26|294.96|4
1646733130000|2022-03-08 09:52:10|295.36|295.06|295.26|295.06|295.36|295.11|295.26|295.06|4
1646733140000|2022-03-08 09:52:20|295.31|295.11|295.36|295.11|295.36|295.11|295.26|295.11|1
1646733150000|2022-03-08 09:52:30|295.41||295.41||295.41||295.41||0
1646733160000|2022-03-08 09:52:40|295.36||295.36||295.36||295.36||0
1646733170000|2022-03-08 09:52:50|295.51|295.16|295.46|295.21|295.51|295.26|295.46|295.16|5
1646733190000|2022-03-08 09:53:10|295.51|295.26|295.51|295.26|295.51|295.26|295.51|295.26|1
1646733200000|2022-03-08 09:53:20|295.61|295.31|295.51|295.36|295.61|295.36|295.51|295.31|2
1646733210000|2022-03-08 09:53:30|295.61|295.31|295.61|295.31|295.61|295.31|295.56|295.31|1
1646733230000|2022-03-08 09:53:50|295.56||295.61||295.61||295.56||0
1646733270000|2022-03-08 09:54:30|295.56||295.56||295.61||295.56||0
1646733280000|2022-03-08 09:54:40|295.61||295.61||295.61||295.56||0
1646733290000|2022-03-08 09:54:50|295.56|295.36|295.56|295.36|295.56|295.36|295.56|295.31|0
1646733300000|2022-03-08 09:55:00|295.61|295.41|295.61|295.41|295.66|295.41|295.61|295.36|0
1646733310000|2022-03-08 09:55:10|295.66|295.36|295.61|295.36|295.66|295.36|295.61|295.36|0
1646733320000|2022-03-08 09:55:20|295.56||295.61||295.61||295.56||0
1646733350000|2022-03-08 09:55:50|295.56||295.56||295.56||295.56||0
1646733400000|2022-03-08 09:56:40|295.51|295.31|295.51|295.21|295.51|295.31|295.51|295.21|4
1646733410000|2022-03-08 09:56:50||295.26||295.26||295.26||295.26|4
1646733420000|2022-03-08 09:57:00|295.46|295.31|295.56|295.31|295.56|295.31|295.46|295.31|1
1646733450000|2022-03-08 09:57:30|295.51|295.21|295.51|295.16|295.51|295.21|295.51|295.16|10
1646733520000|2022-03-08 09:58:40|295.56||295.56||295.56||295.56||0
1646733570000|2022-03-08 09:59:30|295.51|295.21|295.51|295.21|295.51|295.21|295.51|295.21|0
1646733610000|2022-03-08 10:00:10||295.26||295.21||295.26||295.21|2
1646733630000|2022-03-08 10:00:30|295.56|295.26|295.56|295.36|295.56|295.36|295.56|295.26|10
1646733640000|2022-03-08 10:00:40|295.61|295.41|295.61|295.36|295.61|295.41|295.61|295.36|1
1646733670000|2022-03-08 10:01:10||295.31||295.31||295.31||295.31|0
1646733730000|2022-03-08 10:02:10||295.26||295.26||295.26||295.26|1
1646733760000|2022-03-08 10:02:40|295.56|295.21|295.56|295.21|295.56|295.21|295.56|295.21|1
1646733860000|2022-03-08 10:04:20||295.26||295.26||295.26||295.26|0
1646733870000|2022-03-08 10:04:30||295.21||295.21||295.21||295.21|0
1646733900000|2022-03-08 10:05:00|295.51||295.51||295.51||295.51||0
1646733950000|2022-03-08 10:05:50||295.16||295.16||295.16||295.16|1
1646733960000|2022-03-08 10:06:00|295.31|295.11|295.31|295.11|295.31|295.11|295.31|295.11|2
1646733970000|2022-03-08 10:06:10|295.26|295.16|295.26|295.11|295.26|295.16|295.26|295.11|2
1646733980000|2022-03-08 10:06:20|295.31||295.31||295.31||295.31||2
1646733990000|2022-03-08 10:06:30|295.26|295.06|295.21|295.01|295.26|295.06|295.21|295.01|12
1646734000000|2022-03-08 10:06:40|295.16|294.96|295.11|294.96|295.16|294.96|295.11|294.91|13
1646734010000|2022-03-08 10:06:50|295.06|294.86|295.01|294.86|295.06|294.91|295.01|294.86|7
1646734020000|2022-03-08 10:07:00|295.11||295.11||295.11||295.11||4
1646734030000|2022-03-08 10:07:10||294.81||294.81||294.81||294.81|5
1646734050000|2022-03-08 10:07:30|295.16|294.86|295.21|294.96|295.21|294.96|295.16|294.86|1
1646734060000|2022-03-08 10:07:40|295.26||295.31||295.31||295.26||2
1646734070000|2022-03-08 10:07:50|||||||||1
1646734080000|2022-03-08 10:08:00|295.26||295.26||295.26||295.26||1
1646734090000|2022-03-08 10:08:10|295.21||295.21||295.21||295.21||1
1646734100000|2022-03-08 10:08:20|295.16||295.16||295.16||295.16||3
1646734110000|2022-03-08 10:08:30|295.11|294.91|295.16|294.96|295.16|294.96|295.11|294.91|2
1646734120000|2022-03-08 10:08:40|||||||||1
1646734130000|2022-03-08 10:08:50|295.06|294.91|295.06|294.86|295.06|294.91|295.06|294.86|7
1646734140000|2022-03-08 10:09:00|295.01||295.06||295.06||295.01||2
1646734150000|2022-03-08 10:09:10||294.81||294.81||294.86||294.81|6
1646734160000|2022-03-08 10:09:20|||||||||1
1646734170000|2022-03-08 10:09:30|295.01||295.01||295.01||295.01||1
1646734180000|2022-03-08 10:09:40||294.76||294.76||294.76||294.76|5
1646734190000|2022-03-08 10:09:50|294.91|294.81|294.91|294.76|294.91|294.81|294.91|294.76|4
1646734200000|2022-03-08 10:10:00|295.01||295.01||295.01||295.01||5
1646734210000|2022-03-08 10:10:10|||||||||2
1646734220000|2022-03-08 10:10:20|||||||||1
1646734230000|2022-03-08 10:10:30||294.81||294.81||294.81||294.81|1
1646734240000|2022-03-08 10:10:40|294.96|294.76|294.96|294.76|294.96|294.76|294.96|294.71|4
1646734250000|2022-03-08 10:10:50|294.91|294.71|294.86|294.71|294.91|294.71|294.86|294.71|5
1646734260000|2022-03-08 10:11:00|294.96||294.96||294.96||294.96||3
1646734270000|2022-03-08 10:11:10|||||||||1
1646734280000|2022-03-08 10:11:20|||||||||1
1646734290000|2022-03-08 10:11:30|294.91||294.96||294.96||294.91||2
1646734300000|2022-03-08 10:11:40|||||||||1
1646734310000|2022-03-08 10:11:50|295.01|294.76|295.01|294.76|295.01|294.76|295.01|294.76|1
1646734320000|2022-03-08 10:12:00|294.96||294.96||294.96||294.96||1
1646734330000|2022-03-08 10:12:10|||||||||1
1646734340000|2022-03-08 10:12:20|295.01|294.81|295.06|294.86|295.11|294.86|295.01|294.81|5
1646734350000|2022-03-08 10:12:30|295.16|294.81|295.16|294.96|295.16|294.96|295.16|294.81|3
1646734360000|2022-03-08 10:12:40|295.11||295.11||295.11||295.11||2
1646734370000|2022-03-08 10:12:50|||||||||1
1646734380000|2022-03-08 10:13:00|||||||||1
1646734390000|2022-03-08 10:13:10|295.16|294.86|295.16|294.91|295.16|294.91|295.16|294.86|4
1646734400000|2022-03-08 10:13:20|295.11||295.11||295.11||295.11||1
1646734410000|2022-03-08 10:13:30|||||||||1
1646734420000|2022-03-08 10:13:40|||||||||1
1646734430000|2022-03-08 10:13:50|||||||||1
1646734440000|2022-03-08 10:14:00|||||||||1
1646734450000|2022-03-08 10:14:10|295.06||295.11||295.11||295.06||4
1646734460000|2022-03-08 10:14:20|||||||||1
1646734470000|2022-03-08 10:14:30||294.86||294.86||294.86||294.86|1
1646734480000|2022-03-08 10:14:40|295.06|294.91|295.06|294.91|295.06|294.91|295.06|294.91|1
1646734490000|2022-03-08 10:14:50|295.01|294.86|294.96|294.81|295.01|294.86|294.96|294.76|4
1646734500000|2022-03-08 10:15:00|294.91|294.76|294.91|294.76|294.96|294.76|294.91|294.76|4
1646734510000|2022-03-08 10:15:10|294.86|294.66|294.86|294.71|294.86|294.71|294.81|294.66|6
1646734520000|2022-03-08 10:15:20|||||||||1
1646734530000|2022-03-08 10:15:30||294.66||294.66||294.66||294.66|4
1646734540000|2022-03-08 10:15:40||294.61||294.71||294.71||294.61|5
1646734550000|2022-03-08 10:15:50|294.91||294.91||294.91||294.91||4
1646734560000|2022-03-08 10:16:00||294.76||294.71||294.76||294.66|2
1646734570000|2022-03-08 10:16:10||294.76||294.76||294.76||294.66|3
1646734580000|2022-03-08 10:16:20|||||||||3
1646734590000|2022-03-08 10:16:30|||||||||1
1646734600000|2022-03-08 10:16:40|||||||||1
1646734610000|2022-03-08 10:16:50|294.96||294.96||294.96||294.96||4
1646734620000|2022-03-08 10:17:00|294.91|294.66|294.91|294.66|294.91|294.66|294.91|294.66|2
1646734630000|2022-03-08 10:17:10||294.71||294.71||294.71||294.71|1
1646734640000|2022-03-08 10:17:20||294.76||294.76||294.76||294.76|1
1646734650000|2022-03-08 10:17:30|295.01|294.81|295.01|294.81|295.01|294.81|294.96|294.81|6
1646734660000|2022-03-08 10:17:40|295.06|294.86|295.06|294.76|295.06|294.86|295.01|294.76|3
1646734680000|2022-03-08 10:18:00||294.66||294.66||294.66||294.66|2
1646734700000|2022-03-08 10:18:20|295.01||295.01||295.01||295.01||0
1646734740000|2022-03-08 10:19:00||294.51||294.51||294.51||294.51|2
1646734880000|2022-03-08 10:21:20|294.96||294.96||294.96||294.96||0
1646734910000|2022-03-08 10:21:50|294.76|294.36|294.76|294.36|294.76|294.36|294.76|294.36|2
1646734960000|2022-03-08 10:22:40|||||||||3
1646735040000|2022-03-08 10:24:00||294.41||294.41||294.41||294.41|0
1646735090000|2022-03-08 10:24:50|294.71||294.66||294.71||294.66||0
1646735100000|2022-03-08 10:25:00|294.61|294.46|294.91|294.61|294.91|294.61|294.61|294.46|14
1646735120000|2022-03-08 10:25:20|295.01|294.71|295.01|294.71|295.01|294.71|295.01|294.71|3
1646735130000|2022-03-08 10:25:30|295.11|294.76|295.11|294.76|295.11|294.76|295.11|294.76|1
1646735140000|2022-03-08 10:25:40|295.16|294.81|295.16|294.81|295.16|294.81|295.16|294.81|0
1646735150000|2022-03-08 10:25:50|295.21||295.21||295.21||295.21||0
1646735180000|2022-03-08 10:26:20|295.36|294.96|295.36|294.96|295.36|294.96|295.36|294.96|2
1646735190000|2022-03-08 10:26:30|295.41||295.41||295.41||295.41||0
1646735350000|2022-03-08 10:29:10||295.01||295.01||295.01||295.01|0
1646735530000|2022-03-08 10:32:10|295.36||295.36||295.36||295.36||0
1646735650000|2022-03-08 10:34:10||295.06||295.06||295.06||295.06|0
1646735720000|2022-03-08 10:35:20|||||||||1
1646735780000|2022-03-08 10:36:20||295.11||295.11||295.11||295.11|0
1646735800000|2022-03-08 10:36:40|295.46|295.16|295.46|295.16|295.46|295.16|295.46|295.16|2
1646735810000|2022-03-08 10:36:50|295.51||295.51||295.51||295.51||0
1646735940000|2022-03-08 10:39:00|295.66||295.66||295.66||295.66||4
1646735960000|2022-03-08 10:39:20|295.61||295.61||295.61||295.61||0
1646735970000|2022-03-08 10:39:30|295.66||295.66||295.66||295.66||0
1646736030000|2022-03-08 10:40:30|295.61||295.61||295.61||295.61||3
1646736060000|2022-03-08 10:41:00||295.21||295.21||295.21||295.21|0
1646736070000|2022-03-08 10:41:10||295.26||295.26||295.26||295.26|0
1646736100000|2022-03-08 10:41:40||295.21||295.26||295.26||295.21|1
1646736110000|2022-03-08 10:41:50||295.21||295.21||295.21||295.21|1
1646736120000|2022-03-08 10:42:00||295.26||295.26||295.26||295.26|5
1646736130000|2022-03-08 10:42:10|295.56|295.06|295.56|295.11|295.56|295.11|295.56|295.06|7
1646736140000|2022-03-08 10:42:20|295.51||295.51||295.51||295.51||0
1646736380000|2022-03-08 10:46:20|295.66|295.16|295.66|295.16|295.66|295.16|295.66|295.16|6
1646736390000|2022-03-08 10:46:30||295.21||295.26||295.26||295.21|0
1646736580000|2022-03-08 10:49:40|295.81|295.41|295.81|295.41|295.81|295.41|295.81|295.41|1
1646736590000|2022-03-08 10:49:50||295.46||295.46||295.46||295.46|0
1646736650000|2022-03-08 10:50:50|295.86||295.86||295.86||295.86||0
1646736680000|2022-03-08 10:51:20|295.96|295.51|295.96|295.56|295.96|295.56|295.96|295.51|1
1646736690000|2022-03-08 10:51:30||295.61||295.61||295.61||295.61|0
1646736770000|2022-03-08 10:52:50||295.66||295.66||295.66||295.66|0
1646736780000|2022-03-08 10:53:00|296.01||296.06||296.06||296.01||0
1646736790000|2022-03-08 10:53:10|296.16|295.71|296.16|295.81|296.16|295.81|296.16|295.71|2
1646736800000|2022-03-08 10:53:20||295.86||295.86||295.86||295.86|0
1646736850000|2022-03-08 10:54:10|296.11||296.11||296.11||296.11||0
1646736860000|2022-03-08 10:54:20||295.76||295.76||295.76||295.76|6
1646736870000|2022-03-08 10:54:30|296.06||296.06||296.06||296.06||0
1646736940000|2022-03-08 10:55:40|296.01||296.01||296.01||296.01||0
1646737000000|2022-03-08 10:56:40||295.81||295.81||295.81||295.81|0
1646737010000|2022-03-08 10:56:50|296.16||296.16||296.16||296.16||5
1646737020000|2022-03-08 10:57:00|296.31||296.31||296.31||296.31||3
1646737150000|2022-03-08 10:59:10|296.36|296.11|296.26|296.11|296.46|296.26|296.26|296.06|34
1646737160000|2022-03-08 10:59:20|296.46|296.16|296.36|296.16|296.46|296.16|296.36|296.16|19
1646737170000|2022-03-08 10:59:30|296.31|296.06|296.31|296.16|296.36|296.16|296.31|296.06|2
1646737180000|2022-03-08 10:59:40|||||||||2
1646737200000|2022-03-08 11:00:00||296.06||296.06||296.06||296.06|3
1646737210000|2022-03-08 11:00:10||295.96||295.96||295.96||295.96|4
1646737220000|2022-03-08 11:00:20|296.26||296.26||296.26||296.26||0
1646737340000|2022-03-08 11:02:20||295.86||295.86||295.86||295.86|1
1646737520000|2022-03-08 11:05:20||295.91||295.91||295.91||295.91|0
1646737750000|2022-03-08 11:09:10||295.76||295.76||295.76||295.76|2
1646737760000|2022-03-08 11:09:20|296.21||296.16||296.21||296.16||0
1646738110000|2022-03-08 11:15:10|296.11|295.81|296.11|295.81|296.11|295.81|296.11|295.81|0
1646738300000|2022-03-08 11:18:20||295.71||295.71||295.71||295.71|1
1646738370000|2022-03-08 11:19:30|296.06||296.06||296.06||296.06||0
1646738380000|2022-03-08 11:19:40|295.91||295.91||295.91||295.91||0
1646738390000|2022-03-08 11:19:50||295.61||295.61||295.61||295.61|2
1646738640000|2022-03-08 11:24:00|||||||||2
1646738650000|2022-03-08 11:24:10|295.96||296.01||296.01||295.96||6
1646738670000|2022-03-08 11:24:30|296.11|295.66|296.11|295.81|296.11|295.81|296.11|295.66|1
1646738680000|2022-03-08 11:24:40|296.21|295.86|296.16|295.91|296.21|295.91|296.16|295.86|1
1646738690000|2022-03-08 11:24:50|296.21|295.96|296.21|295.96|296.21|295.96|296.21|295.96|0
1646738710000|2022-03-08 11:25:10|296.26|296.01|296.31|296.01|296.31|296.01|296.26|296.01|6
1646738720000|2022-03-08 11:25:20||296.06||296.06||296.06||296.06|0
1646738740000|2022-03-08 11:25:40|296.36||296.36||296.36||296.36||1
1646738820000|2022-03-08 11:27:00|296.46||296.46||296.46||296.46||7
1646738850000|2022-03-08 11:27:30|296.61|296.11|296.56|296.21|296.61|296.21|296.56|296.11|8
1646738890000|2022-03-08 11:28:10||296.26||296.26||296.26||296.26|0
1646738910000|2022-03-08 11:28:30|296.66||296.61||296.66||296.61||8
1646738940000|2022-03-08 11:29:00|296.56||296.51||296.56||296.51||0
1646739000000|2022-03-08 11:30:00|296.46|296.31|296.56|296.31|296.61|296.31|296.46|296.31|9
1646739020000|2022-03-08 11:30:20|296.61||296.56||296.61||296.56||0
1646739030000|2022-03-08 11:30:30|296.61||296.61||296.61||296.61||1
1646739050000|2022-03-08 11:30:50|296.56||296.56||296.56||296.56||0
1646739070000|2022-03-08 11:31:10|296.51||296.51||296.51||296.51||5
1646739080000|2022-03-08 11:31:20|||||||||4
1646739100000|2022-03-08 11:31:40|296.61|296.36|296.56|296.36|296.61|296.36|296.56|296.36|2
1646739120000|2022-03-08 11:32:00|296.51|296.26|296.51|296.26|296.51|296.26|296.51|296.26|2
1646739150000|2022-03-08 11:32:30|296.61|296.31|296.61|296.31|296.61|296.31|296.61|296.31|2
1646739190000|2022-03-08 11:33:10|296.56||296.56||296.56||296.56||0
1646739250000|2022-03-08 11:34:10|||||||||1
1646739290000|2022-03-08 11:34:50|296.51|296.26|296.51|296.16|296.51|296.26|296.51|296.16|7
1646739450000|2022-03-08 11:37:30||296.06||296.06||296.06||296.06|4
1646739510000|2022-03-08 11:38:30|296.46||296.46||296.46||296.46||0
1646739540000|2022-03-08 11:39:00||296.11||296.11||296.11||296.11|0
1646739590000|2022-03-08 11:39:50|296.41||296.41||296.41||296.41||0
1646739640000|2022-03-08 11:40:40|296.36|296.01|296.36|296.01|296.36|296.01|296.36|296.01|5
1646739660000|2022-03-08 11:41:00|296.31|296.06|296.31|296.01|296.31|296.06|296.31|296.01|6
1646739670000|2022-03-08 11:41:10||295.91||295.91||295.91||295.91|1
1646739680000|2022-03-08 11:41:20||295.86||295.86||295.86||295.86|0
1646739720000|2022-03-08 11:42:00|296.26|295.81|296.21|295.76|296.26|295.81|296.21|295.76|0
1646739770000|2022-03-08 11:42:50|||||||||1
1646739800000|2022-03-08 11:43:20||295.81||295.81||295.81||295.81|0
1646740000000|2022-03-08 11:46:40|296.16||296.16||296.16||296.16||0
1646740100000|2022-03-08 11:48:20|296.26|295.86|296.31|295.86|296.31|295.86|296.26|295.86|3
1646740130000|2022-03-08 11:48:50||295.91||295.91||295.91||295.91|0
1646740200000|2022-03-08 11:50:00||295.96||295.96||295.96||295.96|0
1646740230000|2022-03-08 11:50:30|||||||||1
1646740240000|2022-03-08 11:50:40|296.36||296.31||296.36||296.31||0
1646740260000|2022-03-08 11:51:00|296.36||296.36||296.36||296.36||0
1646740290000|2022-03-08 11:51:30|296.41||296.41||296.41||296.41||0
1646740400000|2022-03-08 11:53:20|296.36||296.36||296.36||296.36||0
1646740560000|2022-03-08 11:56:00||296.01||296.01||296.01||296.01|0
1646740570000|2022-03-08 11:56:10|296.41|296.06|296.51|296.06|296.51|296.06|296.41|296.06|6
1646740600000|2022-03-08 11:56:40|296.61|296.11|296.61|296.16|296.61|296.16|296.61|296.11|1
1646740610000|2022-03-08 11:56:50||296.21||296.21||296.21||296.21|0
1646740620000|2022-03-08 11:57:00|296.71|296.26|296.66|296.26|296.71|296.26|296.66|296.26|3
1646740630000|2022-03-08 11:57:10||296.31||296.31||296.31||296.31|0
1646740680000|2022-03-08 11:58:00|296.71|296.56|296.86|296.61|296.86|296.71|296.71|296.56|33
1646740690000|2022-03-08 11:58:10||296.66||296.56||296.66||296.56|10
1646740700000|2022-03-08 11:58:20||296.61||296.51||296.61||296.51|1
1646740710000|2022-03-08 11:58:30||296.46||296.46||296.46||296.46|0
1646740720000|2022-03-08 11:58:40||296.41||296.46||296.46||296.41|0
1646740770000|2022-03-08 11:59:30|296.81||296.81||296.81||296.81||0
1646740920000|2022-03-08 12:02:00|296.91||297.01||297.06||296.91||20
1646740930000|2022-03-08 12:02:10||296.71||296.71||296.71||296.71|1
1646740990000|2022-03-08 12:03:10|296.96||296.96||296.96||296.96||0
1646741000000|2022-03-08 12:03:20|||||||||5
1646741010000|2022-03-08 12:03:30|||||||||1
1646741030000|2022-03-08 12:03:50|297.01|296.76|297.01|296.76|297.01|296.76|297.01|296.76|2
1646741050000|2022-03-08 12:04:10|297.06||297.06||297.06||297.06||0
1646741090000|2022-03-08 12:04:50|297.16|296.81|297.16|296.81|297.21|296.81|297.11|296.81|9
1646741100000|2022-03-08 12:05:00|297.31|296.86|297.26|296.96|297.31|296.96|297.21|296.86|12
1646741110000|2022-03-08 12:05:10||297.01||297.01||297.01||297.01|0
1646741120000|2022-03-08 12:05:20|297.46|297.16|297.56|297.31|297.56|297.31|297.41|297.16|36
1646741160000|2022-03-08 12:06:00||297.16||297.16||297.16||297.16|8
1646741170000|2022-03-08 12:06:10|297.51||297.51||297.51||297.51||0
1646741190000|2022-03-08 12:06:30||297.26||297.26||297.26||297.26|0
1646741210000|2022-03-08 12:06:50|||||||||2
1646741230000|2022-03-08 12:07:10||297.16||297.16||297.16||297.16|1
1646741290000|2022-03-08 12:08:10|||||||||1
1646741300000|2022-03-08 12:08:20|||||||||2
1646741320000|2022-03-08 12:08:40|297.46||297.46||297.46||297.46||0
1646741370000|2022-03-08 12:09:30||297.21||297.21||297.21||297.21|0
1646741390000|2022-03-08 12:09:50||297.26||297.26||297.26||297.26|1
1646741400000|2022-03-08 12:10:00|297.61|297.36|297.61|297.36|297.61|297.36|297.61|297.36|7
1646741420000|2022-03-08 12:10:20|297.71|297.51|297.66|297.41|297.71|297.51|297.56|297.41|20
1646741430000|2022-03-08 12:10:30|297.61|297.46|297.71|297.56|297.71|297.56|297.61|297.46|7
1646741440000|2022-03-08 12:10:40|297.81|297.51|297.81|297.56|297.81|297.56|297.81|297.51|8
1646741480000|2022-03-08 12:11:20||297.61||297.61||297.61||297.61|0
1646741490000|2022-03-08 12:11:30|297.86||297.86||297.86||297.86||2
1646741540000|2022-03-08 12:12:20|297.91||297.91||297.91||297.91||1
1646741550000|2022-03-08 12:12:30|297.86||297.86||297.86||297.86||0
1646741580000|2022-03-08 12:13:00|297.81||297.81||297.81||297.81||1
1646741590000|2022-03-08 12:13:10|297.86|297.66|297.91|297.66|297.91|297.66|297.86|297.66|3
1646741640000|2022-03-08 12:14:00|297.96|297.81|297.96|297.71|297.96|297.81|297.96|297.71|8
1646741660000|2022-03-08 12:14:20|297.91||297.91||297.91||297.91||0
1646741670000|2022-03-08 12:14:30|297.96|297.76|297.96|297.76|297.96|297.76|297.96|297.76|1
1646741680000|2022-03-08 12:14:40|297.91|297.71|297.86|297.61|297.91|297.71|297.86|297.61|8
1646741690000|2022-03-08 12:14:50|297.91|297.71|297.91|297.71|297.91|297.71|297.91|297.66|9
1646741700000|2022-03-08 12:15:00|||||||||4
1646741710000|2022-03-08 12:15:10|297.96|297.76|297.96|297.76|297.96|297.76|297.96|297.76|2
1646741720000|2022-03-08 12:15:20|298.11|297.86|298.06|297.81|298.11|297.86|298.06|297.81|17
1646741740000|2022-03-08 12:15:40|298.01|297.71|297.96|297.71|298.01|297.71|297.96|297.71|11
1646741760000|2022-03-08 12:16:00|297.91|297.61|297.86|297.61|297.91|297.61|297.86|297.61|3
1646741770000|2022-03-08 12:16:10|297.81||297.81||297.81||297.76||1
1646741780000|2022-03-08 12:16:20|297.86|297.66|297.86|297.66|297.86|297.66|297.86|297.66|2
1646741820000|2022-03-08 12:17:00|297.91|297.71|297.91|297.71|297.91|297.71|297.91|297.71|8
1646741830000|2022-03-08 12:17:10|297.86||297.86||297.86||297.86||1
1646741840000|2022-03-08 12:17:20||297.66||297.66||297.66||297.66|5
1646741850000|2022-03-08 12:17:30|297.81|297.56|297.81|297.56|297.81|297.56|297.81|297.56|2
1646741890000|2022-03-08 12:18:10||297.51||297.51||297.51||297.51|0
1646741910000|2022-03-08 12:18:30||297.56||297.56||297.56||297.56|0
1646741920000|2022-03-08 12:18:40|297.86|297.61|297.86|297.61|297.86|297.61|297.86|297.61|3
1646742010000|2022-03-08 12:20:10|297.81|297.56|297.81|297.56|297.81|297.56|297.81|297.56|0
1646742020000|2022-03-08 12:20:20||297.51||297.51||297.51||297.51|0
1646742030000|2022-03-08 12:20:30||297.46||297.46||297.46||297.46|0
1646742070000|2022-03-08 12:21:10|297.76|297.41|297.76|297.41|297.76|297.41|297.76|297.41|0
1646742160000|2022-03-08 12:22:40|297.71||297.71||297.71||297.71||0
1646742310000|2022-03-08 12:25:10|297.81|297.61|297.96|297.66|297.96|297.66|297.81|297.61|29
1646742320000|2022-03-08 12:25:20|297.91||297.91||297.91||297.91||0
1646742350000|2022-03-08 12:25:50||297.71||297.71||297.71||297.71|0
1646742360000|2022-03-08 12:26:00|298.01||298.01||298.01||298.01||2
1646742390000|2022-03-08 12:26:30|298.16|297.91|298.16|297.91|298.16|297.91|298.16|297.91|17
1646742400000|2022-03-08 12:26:40|298.11|297.86|298.11|297.86|298.11|297.86|298.11|297.86|6
1646742410000|2022-03-08 12:26:50||297.71||297.71||297.71||297.71|3
1646742430000|2022-03-08 12:27:10|298.06||298.01||298.06||298.01||0
1646742440000|2022-03-08 12:27:20||297.56||297.51||297.56||297.51|1
1646742470000|2022-03-08 12:27:50|297.96||297.91||297.96||297.91||0
1646742480000|2022-03-08 12:28:00|297.86||297.86||297.86||297.86||0
1646742590000|2022-03-08 12:29:50|297.81||297.81||297.81||297.81||0
1646742620000|2022-03-08 12:30:20||297.46||297.41||297.46||297.41|2
1646742640000|2022-03-08 12:30:40|297.76||297.71||297.76||297.71||0
1646742670000|2022-03-08 12:31:10||297.31||297.16||297.31||297.16|5
1646742860000|2022-03-08 12:34:20||297.21||297.21||297.21||297.21|0
1646742950000|2022-03-08 12:35:50|||||||||4
1646742960000|2022-03-08 12:36:00|297.66||297.66||297.66||297.66||0
1646743080000|2022-03-08 12:38:00|297.61||297.56||297.61||297.56||0
1646743140000|2022-03-08 12:39:00||297.11||297.11||297.11||297.11|6
1646743260000|2022-03-08 12:41:00||297.01||296.91||297.01||296.91|5
1646743270000|2022-03-08 12:41:10|297.46|296.76|297.31|296.61|297.46|296.81|297.31|296.61|8
1646743280000|2022-03-08 12:41:20|297.26|296.56|297.11|296.51|297.26|296.56|297.11|296.46|2
1646743290000|2022-03-08 12:41:30|297.06||296.91||297.06||296.91||0
1646743300000|2022-03-08 12:41:40|296.86|296.41|296.86|296.41|296.86|296.41|296.86|296.41|13
1646743310000|2022-03-08 12:41:50|296.81|296.26|296.76|296.26|296.81|296.26|296.76|296.26|3
1646743320000|2022-03-08 12:42:00|296.71|296.21|296.51|296.21|296.71|296.21|296.51|296.21|2
1646743330000|2022-03-08 12:42:10|296.56|296.41|296.66|296.41|296.66|296.41|296.56|296.41|18
1646743370000|2022-03-08 12:42:50|296.71|296.46|296.71|296.46|296.71|296.46|296.71|296.46|0
1646743380000|2022-03-08 12:43:00|296.76|296.56|296.86|296.66|296.86|296.66|296.76|296.56|0
1646743390000|2022-03-08 12:43:10|296.91||296.91||296.91||296.91||0
1646743440000|2022-03-08 12:44:00|297.01|296.71|297.01|296.71|297.01|296.71|297.01|296.71|1
1646743490000|2022-03-08 12:44:50|296.91||296.91||296.91||296.91||0
1646743500000|2022-03-08 12:45:00|297.01|296.76|297.01|296.71|297.01|296.76|297.01|296.71|3
1646743510000|2022-03-08 12:45:10|296.96||296.96||296.96||296.96||0
1646743520000|2022-03-08 12:45:20|296.91|296.66|296.86|296.66|296.91|296.66|296.86|296.66|4
1646743530000|2022-03-08 12:45:30|296.76|296.51|296.76|296.51|296.76|296.51|296.76|296.51|1
1646743560000|2022-03-08 12:46:00|296.71|296.41|296.71|296.41|296.76|296.41|296.71|296.41|2
1646743630000|2022-03-08 12:47:10|296.66|296.31|296.66|296.31|296.66|296.31|296.66|296.31|1
1646743650000|2022-03-08 12:47:30||296.21||296.21||296.21||296.21|0
1646743730000|2022-03-08 12:48:50|||||||||1
1646743830000|2022-03-08 12:50:30|296.61|296.16|296.61|296.16|296.61|296.16|296.61|296.16|2
1646743840000|2022-03-08 12:50:40||296.11||296.11||296.11||296.11|1
1646743880000|2022-03-08 12:51:20|296.41|296.06|296.41|295.86|296.41|296.11|296.41|295.86|4
1646743890000|2022-03-08 12:51:30||295.91||295.91||295.91||295.91|0
1646743920000|2022-03-08 12:52:00|296.36||296.36||296.36||296.36||0
1646743940000|2022-03-08 12:52:20||295.96||295.96||295.96||295.96|0
1646743980000|2022-03-08 12:53:00||296.01||296.01||296.01||296.01|0
1646744020000|2022-03-08 12:53:40|||||||||1
1646744090000|2022-03-08 12:54:50|296.31||296.31||296.31||296.31||0
1646744140000|2022-03-08 12:55:40|||||||||1
1646744220000|2022-03-08 12:57:00|||||||||1
1646744230000|2022-03-08 12:57:10||296.06||296.06||296.06||296.06|0
1646744250000|2022-03-08 12:57:30|296.36|296.21|296.36|296.21|296.36|296.21|296.36|296.21|5
1646744260000|2022-03-08 12:57:40||296.06||296.06||296.06||296.06|1
1646744270000|2022-03-08 12:57:50|296.31||296.31||296.31||296.31||1
1646744340000|2022-03-08 12:59:00|296.36|296.11|296.36|296.11|296.36|296.11|296.36|296.11|0
1646744360000|2022-03-08 12:59:20|296.41||296.41||296.41||296.41||1
1646744370000|2022-03-08 12:59:30|296.46||296.46||296.46||296.46||1
1646744400000|2022-03-08 13:00:00||296.21||296.21||296.21||296.21|1
1646744410000|2022-03-08 13:00:10|296.41||296.41||296.41||296.41||0
1646744420000|2022-03-08 13:00:20|||||||||1
1646744440000|2022-03-08 13:00:40||296.16||296.16||296.16||296.16|4
1646744450000|2022-03-08 13:00:50|296.36||296.36||296.36||296.36||0
1646744460000|2022-03-08 13:01:00|296.31|296.11|296.26|296.01|296.31|296.11|296.26|296.01|6
1646744480000|2022-03-08 13:01:20|296.21|295.91|296.16|295.91|296.21|295.91|296.11|295.91|2
1646744490000|2022-03-08 13:01:30||295.86||295.86||295.86||295.86|0
1646744500000|2022-03-08 13:01:40||295.81||295.81||295.81||295.81|0
1646744560000|2022-03-08 13:02:40|296.21|295.86|296.26|295.86|296.26|295.86|296.21|295.86|3
1646744570000|2022-03-08 13:02:50|296.21||296.21||296.21||296.16||1
1646744670000|2022-03-08 13:04:30|296.31||296.31||296.31||296.31||4
1646744700000|2022-03-08 13:05:00|296.36||296.46||296.46||296.36||4
1646744720000|2022-03-08 13:05:20||295.91||296.06||296.06||295.91|0
1646744800000|2022-03-08 13:06:40|296.41||296.41||296.41||296.41||0
1646744810000|2022-03-08 13:06:50|||||||||4
1646744850000|2022-03-08 13:07:30|296.46||296.46||296.46||296.46||1
1646745030000|2022-03-08 13:10:30|||||||||4
1646745060000|2022-03-08 13:11:00||295.86||295.86||295.86||295.86|5
1646745100000|2022-03-08 13:11:40|296.21|295.76|296.16|295.66|296.21|295.76|296.16|295.66|0
1646745120000|2022-03-08 13:12:00|296.11||296.11||296.11||296.11||0
1646745280000|2022-03-08 13:14:40|296.06|295.61|296.01|295.61|296.06|295.61|296.01|295.61|2
1646745290000|2022-03-08 13:14:50|295.76|295.41|295.76|295.41|295.76|295.41|295.76|295.41|3
1646745300000|2022-03-08 13:15:00||295.36||295.41||295.41||295.36|1
1646745310000|2022-03-08 13:15:10|295.66||295.66||295.66||295.66||0
1646745320000|2022-03-08 13:15:20||295.51||295.41||295.51||295.41|2
1646745350000|2022-03-08 13:15:50|295.86||295.86||295.86||295.86||11
1646745410000|2022-03-08 13:16:50|||||||||2
1646745450000|2022-03-08 13:17:30||295.46||295.46||295.46||295.46|0
1646745460000|2022-03-08 13:17:40||295.51||295.51||295.51||295.51|0
1646745470000|2022-03-08 13:17:50|296.01|295.56|296.01|295.56|296.01|295.56|295.96|295.56|6
1646745480000|2022-03-08 13:18:00|295.96||295.96||295.96||295.96||0
1646745590000|2022-03-08 13:19:50||295.76||295.71||295.76||295.71|4
1646745600000|2022-03-08 13:20:00|296.06||295.96||296.06||295.96||7
1646745660000|2022-03-08 13:21:00|295.91|295.66|295.91|295.56|295.91|295.66|295.91|295.56|11
1646745670000|2022-03-08 13:21:10|295.86|295.51|295.81|295.51|295.86|295.51|295.81|295.51|0
1646745750000|2022-03-08 13:22:30||295.66||295.56||295.66||295.56|1
1646745770000|2022-03-08 13:22:50||295.51||295.46||295.51||295.46|1
1646745790000|2022-03-08 13:23:10||295.51||295.51||295.51||295.51|0
1646745900000|2022-03-08 13:25:00||295.46||295.46||295.46||295.46|1
1646745940000|2022-03-08 13:25:40||295.51||295.51||295.51||295.51|0
1646745960000|2022-03-08 13:26:00||295.56||295.56||295.56||295.56|0
1646745970000|2022-03-08 13:26:10|295.91||295.91||295.91||295.91||4
1646745980000|2022-03-08 13:26:20||295.61||295.61||295.61||295.61|0
1646745990000|2022-03-08 13:26:30||295.66||295.66||295.66||295.66|0
1646746000000|2022-03-08 13:26:40|296.06|295.71|296.06|295.71|296.06|295.71|295.96|295.71|7
1646746010000|2022-03-08 13:26:50||295.86||295.76||295.86||295.76|3
1646746030000|2022-03-08 13:27:10|296.21|295.81|296.21|295.81|296.21|295.81|296.21|295.81|1
1646746070000|2022-03-08 13:27:50||295.86||295.86||295.86||295.86|0
1646746100000|2022-03-08 13:28:20||295.91||295.91||295.91||295.86|2
1646746130000|2022-03-08 13:28:50|||||||||5
1646746190000|2022-03-08 13:29:50|||||||||2
1646746200000|2022-03-08 13:30:00|||||||||1
1646746240000|2022-03-08 13:30:40|||||||||4
1646746270000|2022-03-08 13:31:10|296.36|295.96|296.36|296.06|296.36|296.06|296.36|295.96|2
1646746310000|2022-03-08 13:31:50||295.96||295.96||295.96||295.96|5
1646746320000|2022-03-08 13:32:00||295.91||295.91||295.91||295.91|0
1646746350000|2022-03-08 13:32:30|296.31||296.31||296.31||296.31||0
1646746500000|2022-03-08 13:35:00||295.96||296.11||296.11||295.96|0
1646746540000|2022-03-08 13:35:40|296.46|296.21|296.71|296.41|296.71|296.56|296.41|296.21|24
1646746630000|2022-03-08 13:37:10|296.81|296.46|296.86|296.46|296.86|296.46|296.81|296.46|5
1646746650000|2022-03-08 13:37:30||296.61||296.61||296.61||296.61|0
1646746660000|2022-03-08 13:37:40|296.96||296.96||296.96||296.96||1
1646746690000|2022-03-08 13:38:10|297.01||297.01||297.01||297.01||1
1646746740000|2022-03-08 13:39:00|296.96||296.96||296.96||296.96||0
1646746830000|2022-03-08 13:40:30|297.01||297.01||297.01||297.01||0
1646746850000|2022-03-08 13:40:50|296.96||296.96||296.96||296.96||0
1646746880000|2022-03-08 13:41:20|297.01||297.01||297.01||297.01||0
1646746890000|2022-03-08 13:41:30|297.06||297.06||297.06||297.06||0
1646746920000|2022-03-08 13:42:00|297.01||297.01||297.01||297.01||0
1646746930000|2022-03-08 13:42:10|297.06||297.06||297.06||297.06||0
1646747100000|2022-03-08 13:45:00|296.81||296.81||296.81||296.81||1
1646747130000|2022-03-08 13:45:30||296.46||296.46||296.46||296.46|4
1646747140000|2022-03-08 13:45:40|||||||||1
1646747280000|2022-03-08 13:48:00|296.91|296.51|296.91|296.51|296.91|296.51|296.91|296.51|1
1646747420000|2022-03-08 13:50:20||296.56||296.56||296.56||296.56|0
1646747430000|2022-03-08 13:50:30|296.86||296.86||296.86||296.86||0
1646747470000|2022-03-08 13:51:10|296.96||297.01||297.01||296.96||2
1646747480000|2022-03-08 13:51:20||296.61||296.61||296.61||296.61|0
1646747510000|2022-03-08 13:51:50|297.11|296.71|297.11|296.76|297.11|296.76|297.11|296.71|1
1646747520000|2022-03-08 13:52:00|297.31|296.81|297.31|296.81|297.31|296.81|297.31|296.81|5
1646747550000|2022-03-08 13:52:30|297.41|296.91|297.41|296.91|297.41|296.91|297.41|296.91|0
1646747580000|2022-03-08 13:53:00|297.46||297.46||297.46||297.46||0
1646747590000|2022-03-08 13:53:10||296.96||296.96||296.96||296.96|0
1646747610000|2022-03-08 13:53:30|297.51||297.51||297.51||297.51||0
1646747620000|2022-03-08 13:53:40|297.56||297.56||297.56||297.56||0
1646747690000|2022-03-08 13:54:50|||||||||3
1646747700000|2022-03-08 13:55:00||297.01||297.01||297.01||297.01|0
1646747820000|2022-03-08 13:57:00||297.06||297.06||297.06||297.06|0
1646747850000|2022-03-08 13:57:30|297.46||297.46||297.46||297.46||0
1646747910000|2022-03-08 13:58:30|297.41|296.96|297.41|296.96|297.41|296.96|297.41|296.96|2
1646747950000|2022-03-08 13:59:10|297.36||297.36||297.36||297.36||0
1646747960000|2022-03-08 13:59:20|297.31|296.91|297.31|296.91|297.31|296.91|297.31|296.91|0
1646747980000|2022-03-08 13:59:40||296.86||296.86||296.86||296.86|1
1646748000000|2022-03-08 14:00:00||296.91||296.96||296.96||296.91|0
1646748010000|2022-03-08 14:00:10||297.01||296.86||297.01||296.86|4
1646748040000|2022-03-08 14:00:40||296.81||296.81||296.81||296.81|0
1646748070000|2022-03-08 14:01:10|297.26||297.21||297.26||297.21||0
1646748090000|2022-03-08 14:01:30|297.16||297.11||297.16||297.11||10
1646748100000|2022-03-08 14:01:40|297.01||297.01||297.01||297.01||1
1646748140000|2022-03-08 14:02:20|297.11|296.86|297.11|296.86|297.11|296.86|297.11|296.86|8
1646748160000|2022-03-08 14:02:40||296.91||296.91||296.91||296.91|0
1646748170000|2022-03-08 14:02:50|297.21||297.21||297.21||297.21||1
1646748180000|2022-03-08 14:03:00|297.26||297.21||297.26||297.21||0
1646748210000|2022-03-08 14:03:30|297.31||297.31||297.31||297.31||1
1646748280000|2022-03-08 14:04:40|297.26||297.26||297.26||297.26||0
1646748330000|2022-03-08 14:05:30|297.31||297.31||297.31||297.31||0
1646748350000|2022-03-08 14:05:50|297.26||297.26||297.26||297.26||0
1646748380000|2022-03-08 14:06:20|297.21||297.21||297.21||297.21||0
1646748400000|2022-03-08 14:06:40|||||||||1
1646748410000|2022-03-08 14:06:50|297.16|296.81|297.16|296.81|297.16|296.81|297.16|296.81|5
1646748430000|2022-03-08 14:07:10||296.86||296.86||296.86||296.86|0
1646748470000|2022-03-08 14:07:50||296.81||296.81||296.81||296.81|0
1646748500000|2022-03-08 14:08:20|297.11||297.06||297.11||297.06||0
1646748510000|2022-03-08 14:08:30||296.71||296.81||296.81||296.71|2
1646748570000|2022-03-08 14:09:30|||||||||1
1646748590000|2022-03-08 14:09:50||296.71||296.81||296.81||296.71|5
1646748620000|2022-03-08 14:10:20|297.01||296.96||297.01||296.96||6
1646748630000|2022-03-08 14:10:30|||||||||3
1646748640000|2022-03-08 14:10:40|||||||||7
1646748660000|2022-03-08 14:11:00|296.91|296.71|296.81|296.61|296.91|296.71|296.71|296.51|57
1646748670000|2022-03-08 14:11:10|296.91|296.66|296.91|296.66|296.91|296.66|296.91|296.66|4
1646748680000|2022-03-08 14:11:20|296.96||296.96||296.96||296.96||0
1646748710000|2022-03-08 14:11:50|||||||||2
1646748730000|2022-03-08 14:12:10|296.76|296.46|296.76|296.46|296.76|296.46|296.76|296.46|17
1646748750000|2022-03-08 14:12:30|296.86|296.51|296.86|296.56|296.86|296.56|296.86|296.51|6
1646748770000|2022-03-08 14:12:50|296.91||296.91||296.91||296.91||1
1646748870000|2022-03-08 14:14:30|296.86||296.86||296.86||296.86||0
1646748960000|2022-03-08 14:16:00||296.61||296.61||296.61||296.61|1
1646748970000|2022-03-08 14:16:10|296.91||296.91||296.91||296.91||2
1646749000000|2022-03-08 14:16:40|296.96||296.96||296.96||296.96||0
1646749010000|2022-03-08 14:16:50|||||||||5
1646749090000|2022-03-08 14:18:10|296.91||296.91||296.91||296.91||0
1646749100000|2022-03-08 14:18:20|296.86||296.86||296.86||296.86||0
1646749110000|2022-03-08 14:18:30||296.51||296.51||296.51||296.51|2
1646749140000|2022-03-08 14:19:00||296.46||296.46||296.46||296.46|1
1646749230000|2022-03-08 14:20:30|296.81||296.81||296.81||296.81||0
1646749250000|2022-03-08 14:20:50|296.76||296.76||296.76||296.76||0
1646749260000|2022-03-08 14:21:00|296.86|296.51|296.86|296.51|296.86|296.51|296.86|296.51|2
1646749280000|2022-03-08 14:21:20|296.91||296.91||296.91||296.91||0
1646749310000|2022-03-08 14:21:50|||||||||2
1646749330000|2022-03-08 14:22:10|296.96|296.56|296.96|296.56|296.96|296.56|296.96|296.56|0
1646749440000|2022-03-08 14:24:00|297.11||297.11||297.11||297.11||1
1646749610000|2022-03-08 14:26:50|||||||||6
1646749720000|2022-03-08 14:28:40|297.06||297.06||297.06||297.06||0
1646749790000|2022-03-08 14:29:50|296.66|296.51|296.66|296.51|296.66|296.51|296.66|296.51|28
1646749800000|2022-03-08 14:30:00|296.76|296.56|296.66|296.41|296.81|296.56|296.66|296.41|24
1646749810000|2022-03-08 14:30:10|296.51|296.31|296.31|296.11|296.51|296.31|296.31|296.11|33
1646749820000|2022-03-08 14:30:20|296.41|296.06|296.41|296.11|296.41|296.11|296.41|296.06|13
1646749830000|2022-03-08 14:30:30|296.46||296.46||296.46||296.46||0
1646749840000|2022-03-08 14:30:40||296.01||296.01||296.01||296.01|5
1646749850000|2022-03-08 14:30:50|296.41||296.41||296.41||296.41||0
1646749860000|2022-03-08 14:31:00|296.11|295.86|296.11|295.81|296.11|295.86|296.11|295.81|9
1646749870000|2022-03-08 14:31:10|296.06|295.71|296.01|295.56|296.06|295.71|296.01|295.56|6
1646749880000|2022-03-08 14:31:20|295.66|295.41|295.66|295.46|295.66|295.46|295.66|295.41|17
1646749890000|2022-03-08 14:31:30||295.41||295.36||295.41||295.36|7
1646749900000|2022-03-08 14:31:40|||||||||1
1646749910000|2022-03-08 14:31:50|295.46|295.26|295.46|295.16|295.46|295.26|295.46|295.16|30
1646749920000|2022-03-08 14:32:00||295.06||295.16||295.16||295.06|3
1646749930000|2022-03-08 14:32:10|295.41|295.06|295.41|295.11|295.41|295.11|295.41|295.06|3
1646749940000|2022-03-08 14:32:20|295.06|294.96|295.16|294.86|295.16|294.96|295.06|294.81|38
1646749960000|2022-03-08 14:32:40|||||||||1
1646749970000|2022-03-08 14:32:50|295.11|294.76|294.91|294.56|295.11|294.76|294.91|294.56|9
1646749990000|2022-03-08 14:33:10||294.41||294.41||294.41||294.41|4
1646750000000|2022-03-08 14:33:20|294.86||294.86||294.86||294.86||0
1646750070000|2022-03-08 14:34:30|||||||||2
1646750080000|2022-03-08 14:34:40|294.91|294.46|294.91|294.46|294.91|294.46|294.91|294.46|0
1646750120000|2022-03-08 14:35:20|295.11|294.51|295.11|294.51|295.11|294.51|295.11|294.51|3
1646750130000|2022-03-08 14:35:30|295.16||295.16||295.16||295.16||0
1646750140000|2022-03-08 14:35:40||294.56||294.61||294.61||294.56|0
1646750150000|2022-03-08 14:35:50|295.26|295.16|296.11|295.71|296.11|295.71|295.26|295.16|29
1646750160000|2022-03-08 14:36:00|296.16||296.11||296.16||296.11||2
1646750170000|2022-03-08 14:36:10|296.01|295.61|295.96|295.61|296.01|295.61|295.96|295.61|6
1646750180000|2022-03-08 14:36:20|295.91||295.91||295.91||295.91||3
1646750190000|2022-03-08 14:36:30|295.86|295.46|295.86|295.36|295.86|295.46|295.86|295.36|8
1646750200000|2022-03-08 14:36:40|295.81|295.21|295.71|295.16|295.81|295.21|295.71|295.16|3
1646750210000|2022-03-08 14:36:50|295.56|295.01|295.56|294.96|295.56|295.01|295.56|294.96|2
1646750220000|2022-03-08 14:37:00|295.51||295.51||295.51||295.51||0
1646750240000|2022-03-08 14:37:20|295.46||295.46||295.46||295.46||0
1646750250000|2022-03-08 14:37:30|||||||||1
1646750260000|2022-03-08 14:37:40||295.16||294.96||295.16||294.96|3
1646750280000|2022-03-08 14:38:00|||||||||1
1646750300000|2022-03-08 14:38:20|295.51|295.21|295.66|295.51|295.66|295.51|295.51|295.21|12
1646750310000|2022-03-08 14:38:30|295.76|295.31|295.81|295.31|295.81|295.31|295.76|295.31|15
1646750320000|2022-03-08 14:38:40|||||||||1
1646750330000|2022-03-08 14:38:50|295.76||295.76||295.76||295.76||0
1646750350000|2022-03-08 14:39:10|||||||||1
1646750380000|2022-03-08 14:39:40|295.66|295.11|295.46|295.01|295.66|295.11|295.46|295.01|2
1646750390000|2022-03-08 14:39:50||294.96||294.96||294.96||294.96|0
1646750400000|2022-03-08 14:40:00|295.41||295.41||295.41||295.41||1
1646750410000|2022-03-08 14:40:10|295.36||295.36||295.36||295.36||0
1646750420000|2022-03-08 14:40:20|295.31|294.76|295.26|294.71|295.31|294.76|295.26|294.71|7
1646750430000|2022-03-08 14:40:30|295.21|294.56|295.11|294.56|295.21|294.56|295.11|294.56|2
1646750450000|2022-03-08 14:40:50|294.71|294.36|294.71|294.36|294.71|294.36|294.71|294.36|14
1646750460000|2022-03-08 14:41:00|294.91||294.71||294.91||294.71||11
1646750470000|2022-03-08 14:41:10|295.01|294.61|295.11|294.76|295.11|294.86|295.01|294.61|17
1646750490000|2022-03-08 14:41:30|295.16|295.01|295.41|295.16|295.46|295.16|295.16|295.01|6
1646750500000|2022-03-08 14:41:40|295.46|294.96|295.46|294.86|295.46|294.96|295.46|294.86|20
1646750510000|2022-03-08 14:41:50|295.21|294.76|295.21|294.76|295.21|294.76|295.21|294.76|2
1646750520000|2022-03-08 14:42:00|295.36|294.71|295.36|294.71|295.36|294.71|295.36|294.71|0
1646750530000|2022-03-08 14:42:10||294.76||294.76||294.76||294.76|1
1646750550000|2022-03-08 14:42:30||294.81||294.81||294.81||294.81|0
1646750560000|2022-03-08 14:42:40|295.41||295.41||295.41||295.41||0
1646750570000|2022-03-08 14:42:50|295.36|294.86|295.36|294.86|295.36|294.86|295.36|294.86|0
1646750580000|2022-03-08 14:43:00|295.46|294.91|295.56|294.91|295.56|294.91|295.46|294.91|3
1646750590000|2022-03-08 14:43:10|295.66|295.56|295.86|295.56|295.86|295.56|295.66|295.56|4
1646750600000|2022-03-08 14:43:20|295.96||296.01||296.01||295.96||2
1646750610000|2022-03-08 14:43:30|296.06||296.11||296.11||296.06||0
1646750620000|2022-03-08 14:43:40|296.21||296.21||296.21||296.21||1
1646750650000|2022-03-08 14:44:10|296.16||296.16||296.16||296.16||0
1646750680000|2022-03-08 14:44:40|296.11|295.61|296.11|295.61|296.11|295.61|296.11|295.61|2
1646750690000|2022-03-08 14:44:50|296.16|295.66|296.11|295.66|296.16|295.66|296.11|295.66|1
1646750700000|2022-03-08 14:45:00|296.26|295.71|296.21|295.71|296.26|295.71|296.21|295.71|1
1646750710000|2022-03-08 14:45:10|296.16||296.11||296.16||296.11||0
1646750720000|2022-03-08 14:45:20|296.06||296.06||296.06||296.06||0
1646750730000|2022-03-08 14:45:30|296.21||296.26||296.26||296.21||3
1646750740000|2022-03-08 14:45:40|296.31||296.36||296.36||296.31||0
1646750760000|2022-03-08 14:46:00|296.31||296.31||296.31||296.31||0
1646750770000|2022-03-08 14:46:10|296.36|295.76|296.46|295.76|296.46|295.76|296.31|295.76|2
1646750780000|2022-03-08 14:46:20||295.81||295.91||295.91||295.81|0
1646750790000|2022-03-08 14:46:30|296.41||296.46||296.46||296.41||0
1646750800000|2022-03-08 14:46:40||295.96||295.96||295.96||295.96|0
1646750810000|2022-03-08 14:46:50|296.41||296.36||296.41||296.36||0
1646750820000|2022-03-08 14:47:00|296.31||296.31||296.31||296.31||0
1646750830000|2022-03-08 14:47:10|296.26||296.21||296.26||296.21||2
1646750840000|2022-03-08 14:47:20|296.16|295.91|296.16|295.91|296.16|295.91|296.16|295.91|2
1646750860000|2022-03-08 14:47:40|296.11|295.86|296.11|295.86|296.11|295.86|296.11|295.86|1
1646750880000|2022-03-08 14:48:00|296.26||296.26||296.26||296.26||4
1646750890000|2022-03-08 14:48:10|||||||||2
1646750900000|2022-03-08 14:48:20|296.31||296.31||296.31||296.31||0
1646750940000|2022-03-08 14:49:00|296.36||296.36||296.36||296.36||0
1646750950000|2022-03-08 14:49:10|296.31||296.31||296.31||296.31||0
1646750960000|2022-03-08 14:49:20|296.26||296.26||296.26||296.26||0
1646750980000|2022-03-08 14:49:40|296.21|295.66|295.96|295.46|296.21|295.66|295.96|295.46|9
1646750990000|2022-03-08 14:49:50|295.91|295.41|295.91|295.41|295.91|295.41|295.91|295.41|1
1646751000000|2022-03-08 14:50:00||295.36||295.36||295.36||295.36|0
1646751010000|2022-03-08 14:50:10|295.86||295.86||295.86||295.86||0
1646751040000|2022-03-08 14:50:40|295.81|295.21|295.81|295.21|295.81|295.21|295.81|295.21|1
1646751060000|2022-03-08 14:51:00||295.16||295.16||295.16||295.16|1
1646751110000|2022-03-08 14:51:50|||||||||1
1646751140000|2022-03-08 14:52:20|||||||||2
1646751180000|2022-03-08 14:53:00|295.76||295.76||295.76||295.76||0
1646751220000|2022-03-08 14:53:40|295.36|294.96|295.06|294.66|295.36|294.96|295.01|294.66|6
1646751230000|2022-03-08 14:53:50||294.81||294.66||294.81||294.66|1
1646751250000|2022-03-08 14:54:10|295.01|294.51|294.66|294.36|295.01|294.51|294.66|294.36|15
1646751260000|2022-03-08 14:54:20|294.61||294.61||294.61||294.61||0
1646751270000|2022-03-08 14:54:30|294.81|294.56|294.81|294.46|294.81|294.56|294.81|294.46|18
1646751300000|2022-03-08 14:55:00|||||||||7
1646751330000|2022-03-08 14:55:30|294.56|294.36|294.56|294.21|294.56|294.36|294.56|294.21|12
1646751350000|2022-03-08 14:55:50|294.51|294.16|294.51|294.11|294.51|294.16|294.51|294.11|2
1646751380000|2022-03-08 14:56:20|294.46||294.46||294.46||294.46||0
1646751390000|2022-03-08 14:56:30||294.01||294.01||294.01||294.01|3
1646751410000|2022-03-08 14:56:50|294.41||294.41||294.41||294.41||2
1646751420000|2022-03-08 14:57:00|||||||||3
1646751430000|2022-03-08 14:57:10|||||||||1
1646751440000|2022-03-08 14:57:20|||||||||17
1646751450000|2022-03-08 14:57:30|||||||||6
1646751460000|2022-03-08 14:57:40||294.06||294.06||294.06||294.06|5
1646751470000|2022-03-08 14:57:50|294.31|294.11|294.41|294.11|294.41|294.11|294.31|294.11|15
1646751480000|2022-03-08 14:58:00|294.31||294.41||294.41||294.31||5
1646751490000|2022-03-08 14:58:10|||||||||1
1646751500000|2022-03-08 14:58:20||294.01||294.01||294.01||294.01|7
1646751510000|2022-03-08 14:58:30|294.36||294.36||294.36||294.36||1
1646751530000|2022-03-08 14:58:50|||||||||2
1646751570000|2022-03-08 14:59:30|||||||||1
1646751610000|2022-03-08 15:00:10|294.31|293.91|294.31|293.91|294.31|293.91|294.31|293.91|3
1646751620000|2022-03-08 15:00:20||293.86||293.81||293.86||293.81|0
1646751680000|2022-03-08 15:01:20||293.86||293.86||293.86||293.86|0
1646751720000|2022-03-08 15:02:00|293.96|293.76|293.91|293.66|293.96|293.76|293.91|293.61|10
1646751730000|2022-03-08 15:02:10||293.61||293.56||293.61||293.56|0
1646751750000|2022-03-08 15:02:30||293.51||293.51||293.51||293.51|0
1646751760000|2022-03-08 15:02:40||293.41||293.41||293.41||293.41|0
1646751770000|2022-03-08 15:02:50|||||||||1
1646751780000|2022-03-08 15:03:00||293.46||293.51||293.51||293.46|0
1646751790000|2022-03-08 15:03:10||293.46||293.41||293.46||293.41|0
1646751860000|2022-03-08 15:04:20|293.86||293.86||293.86||293.86||0
1646751900000|2022-03-08 15:05:00|293.66|293.46|293.76|293.46|293.76|293.46|293.66|293.46|3
1646751910000|2022-03-08 15:05:10|293.86||293.86||293.86||293.86||1
1646751930000|2022-03-08 15:05:30||293.51||293.51||293.51||293.51|1
1646751940000|2022-03-08 15:05:40||293.56||293.56||293.56||293.56|0
1646751950000|2022-03-08 15:05:50||293.61||293.66||293.66||293.61|0
1646751960000|2022-03-08 15:06:00||293.61||293.51||293.61||293.51|7
1646751980000|2022-03-08 15:06:20||293.56||293.56||293.56||293.56|2
1646752000000|2022-03-08 15:06:40||293.61||293.61||293.61||293.61|0
1646752010000|2022-03-08 15:06:50||293.51||293.51||293.51||293.51|3
1646752020000|2022-03-08 15:07:00|293.61|293.41|293.61|293.41|293.61|293.41|293.61|293.41|6
1646752030000|2022-03-08 15:07:10|293.71|293.46|293.71|293.41|293.71|293.51|293.71|293.41|8
1646752040000|2022-03-08 15:07:20||293.46||293.46||293.46||293.46|1
1646752050000|2022-03-08 15:07:30||293.41||293.41||293.41||293.41|1
1646752060000|2022-03-08 15:07:40||293.31||293.36||293.36||293.31|4
1646752100000|2022-03-08 15:08:20|293.56|293.41|293.71|293.46|293.71|293.46|293.56|293.41|1
1646752120000|2022-03-08 15:08:40|||||||||2
1646752130000|2022-03-08 15:08:50|293.86|293.51|293.86|293.51|293.86|293.51|293.86|293.51|2
1646752160000|2022-03-08 15:09:20|293.96|293.56|293.96|293.56|293.96|293.56|293.96|293.56|7
1646752240000|2022-03-08 15:10:40|294.01|293.61|294.11|293.61|294.11|293.61|294.01|293.61|4
1646752270000|2022-03-08 15:11:10|294.16||294.16||294.16||294.16||2
1646752280000|2022-03-08 15:11:20||293.66||293.66||293.66||293.66|0
1646752310000|2022-03-08 15:11:50|294.21||294.21||294.21||294.21||2
1646752320000|2022-03-08 15:12:00|294.26||294.26||294.26||294.26||1
1646752330000|2022-03-08 15:12:10|294.36|293.76|294.41|293.81|294.41|293.81|294.36|293.76|1
1646752340000|2022-03-08 15:12:20||293.86||293.86||293.86||293.86|0
1646752360000|2022-03-08 15:12:40|294.46||294.46||294.46||294.46||2
1646752450000|2022-03-08 15:14:10|||||||||2
1646752480000|2022-03-08 15:14:40|294.41|293.91|294.41|293.91|294.41|293.91|294.41|293.91|0
1646752490000|2022-03-08 15:14:50|294.46||294.46||294.46||294.46||4
1646752510000|2022-03-08 15:15:10|294.51|293.96|294.51|293.96|294.51|293.96|294.51|293.96|0
1646752520000|2022-03-08 15:15:20|294.56||294.56||294.56||294.56||0
1646752550000|2022-03-08 15:15:50|294.61||294.61||294.61||294.61||0
1646752560000|2022-03-08 15:16:00|294.66|294.01|294.66|294.01|294.66|294.01|294.66|294.01|0
1646752570000|2022-03-08 15:16:10|294.71|294.06|295.01|294.51|295.01|294.51|294.71|294.06|3
1646752590000|2022-03-08 15:16:30|295.16||295.21||295.21||295.16||3
1646752610000|2022-03-08 15:16:50|295.16|294.81|295.16|294.81|295.16|294.81|295.16|294.81|1
1646752630000|2022-03-08 15:17:10|295.26||295.26||295.26||295.26||1
1646752650000|2022-03-08 15:17:30|295.31||295.31||295.31||295.31||0
1646752660000|2022-03-08 15:17:40|||||||||1
1646752680000|2022-03-08 15:18:00|295.26||295.26||295.26||295.26||0
1646752700000|2022-03-08 15:18:20|295.21|294.71|295.11|294.61|295.21|294.71|295.11|294.61|7
1646752730000|2022-03-08 15:18:50||294.71||294.71||294.71||294.71|0
1646752740000|2022-03-08 15:19:00|295.16||295.16||295.16||295.16||0
1646752750000|2022-03-08 15:19:10|295.31|295.21|295.56|295.21|295.56|295.21|295.31|295.21|5
1646752760000|2022-03-08 15:19:20|295.51|295.26|295.66|295.26|295.66|295.26|295.51|295.26|12
1646752770000|2022-03-08 15:19:30|295.61||295.66||295.66||295.61||0
1646752780000|2022-03-08 15:19:40|295.71||295.71||295.71||295.71||0
1646752790000|2022-03-08 15:19:50|295.81|295.41|295.81|295.41|295.81|295.41|295.81|295.41|2
1646752830000|2022-03-08 15:20:30|295.76|295.26|295.76|295.26|295.76|295.26|295.76|295.26|2
1646752860000|2022-03-08 15:21:00|295.71|295.21|295.71|295.21|295.71|295.21|295.71|295.21|2
1646752870000|2022-03-08 15:21:10|295.66||295.61||295.66||295.61||0
1646752880000|2022-03-08 15:21:20|295.56|295.01|295.56|295.01|295.56|295.01|295.56|295.01|3
1646752920000|2022-03-08 15:22:00|295.51||295.51||295.51||295.51||0
1646752930000|2022-03-08 15:22:10|295.46||295.46||295.46||295.46||0
1646752940000|2022-03-08 15:22:20|||||||||1
1646752960000|2022-03-08 15:22:40|295.41||295.41||295.41||295.41||0
1646752970000|2022-03-08 15:22:50|295.36|294.91|295.36|294.76|295.36|294.91|295.36|294.76|12
1646752980000|2022-03-08 15:23:00||294.71||294.71||294.71||294.71|1
1646752990000|2022-03-08 15:23:10|295.31|294.56|295.31|294.56|295.31|294.56|295.31|294.56|2
1646753040000|2022-03-08 15:24:00|295.26||295.21||295.26||295.21||0
1646753050000|2022-03-08 15:24:10|295.11|294.61|295.06|294.61|295.11|294.61|294.91|294.61|3
1646753060000|2022-03-08 15:24:20||294.41||294.36||294.41||294.36|1
1646753090000|2022-03-08 15:24:50|295.11||295.06||295.11||295.06||11
1646753110000|2022-03-08 15:25:10|||||||||16
1646753120000|2022-03-08 15:25:20|295.01||295.01||295.01||295.01||0
1646753130000|2022-03-08 15:25:30||294.56||294.56||294.56||294.56|0
1646753190000|2022-03-08 15:26:30||294.61||294.61||294.61||294.61|0
1646753200000|2022-03-08 15:26:40||294.56||294.56||294.56||294.56|15
1646753210000|2022-03-08 15:26:50|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|15
1646753220000|2022-03-08 15:27:00||294.31||294.31||294.31||294.31|2
1646753240000|2022-03-08 15:27:20||294.36||294.36||294.36||294.36|0
1646753270000|2022-03-08 15:27:50|294.91||294.91||294.91||294.91||0
1646753300000|2022-03-08 15:28:20|294.41|294.06|294.41|294.06|294.41|294.06|294.41|294.06|20
1646753310000|2022-03-08 15:28:30|294.51|294.11|294.56|294.16|294.56|294.16|294.51|294.11|3
1646753320000|2022-03-08 15:28:40|294.66||294.51||294.66||294.51||0
1646753330000|2022-03-08 15:28:50|||||||||1
1646753340000|2022-03-08 15:29:00|294.66||294.66||294.66||294.66||3
1646753360000|2022-03-08 15:29:20|||||||||1
1646753400000|2022-03-08 15:30:00|294.21|293.91|294.36|293.96|294.36|293.96|294.21|293.91|18
1646753420000|2022-03-08 15:30:20|294.56|294.01|294.61|294.36|294.66|294.36|294.56|294.01|3
1646753430000|2022-03-08 15:30:30|294.56|294.16|294.56|294.26|294.56|294.26|294.56|294.16|5
1646753440000|2022-03-08 15:30:40|294.51|294.16|294.51|294.16|294.51|294.16|294.51|294.16|2
1646753450000|2022-03-08 15:30:50|294.61|294.21|294.66|294.21|294.66|294.21|294.61|294.21|2
1646753500000|2022-03-08 15:31:40||294.26||294.26||294.26||294.26|0
1646753520000|2022-03-08 15:32:00|294.61|294.21|294.61|294.21|294.61|294.21|294.61|294.21|5
1646753530000|2022-03-08 15:32:10||294.06||294.01||294.06||294.01|2
1646753560000|2022-03-08 15:32:40||293.96||293.91||293.96||293.91|1
1646753580000|2022-03-08 15:33:00|294.56|293.86|294.51|293.86|294.56|293.86|294.51|293.86|0
1646753600000|2022-03-08 15:33:20|294.46|293.56|293.91|293.51|294.46|293.56|293.91|293.51|24
1646753650000|2022-03-08 15:34:10||293.56||293.56||293.56||293.56|0
1646753670000|2022-03-08 15:34:30|||||||||2
1646753700000|2022-03-08 15:35:00|294.01|293.66|294.01|293.66|294.06|293.76|294.01|293.61|7
1646753710000|2022-03-08 15:35:10||293.61||293.56||293.61||293.56|0
1646753750000|2022-03-08 15:35:50|||||||||1
1646753760000|2022-03-08 15:36:00|294.16|293.61|294.11|293.86|294.16|293.86|294.01|293.61|10
1646753770000|2022-03-08 15:36:10||293.81||293.81||293.81||293.81|4
1646753800000|2022-03-08 15:36:40||293.86||293.86||293.86||293.86|0
1646753810000|2022-03-08 15:36:50|294.21|293.91|294.21|293.91|294.21|293.91|294.21|293.91|2
1646753820000|2022-03-08 15:37:00|294.36||294.36||294.36||294.36||3
1646753880000|2022-03-08 15:38:00|||||||||6
1646753910000|2022-03-08 15:38:30|||||||||1
1646753950000|2022-03-08 15:39:10|||||||||2
1646753960000|2022-03-08 15:39:20|293.96|293.66|293.96|293.61|293.96|293.66|293.96|293.61|7
1646753970000|2022-03-08 15:39:30|||||||||1
1646753990000|2022-03-08 15:39:50|294.16|293.66|294.21|293.71|294.21|293.71|294.16|293.66|2
1646754020000|2022-03-08 15:40:20|294.36||294.36||294.36||294.36||2
1646754030000|2022-03-08 15:40:30||293.76||293.76||293.76||293.76|0
1646754050000|2022-03-08 15:40:50||293.81||293.81||293.81||293.81|0
1646754110000|2022-03-08 15:41:50||293.86||293.86||293.86||293.86|0
1646754120000|2022-03-08 15:42:00||293.91||293.91||293.91||293.91|0
1646754180000|2022-03-08 15:43:00|294.51||294.51||294.51||294.51||3
1646754190000|2022-03-08 15:43:10||293.96||293.96||293.96||293.96|0
1646754240000|2022-03-08 15:44:00|||||||||1
1646754270000|2022-03-08 15:44:30||294.01||294.01||294.01||294.01|0
1646754280000|2022-03-08 15:44:40||294.06||294.06||294.06||294.06|1
1646754360000|2022-03-08 15:46:00|294.56||294.56||294.56||294.56||2
1646754380000|2022-03-08 15:46:20||294.11||294.11||294.11||294.11|0
1646754390000|2022-03-08 15:46:30|294.71|294.16|294.76|294.16|294.76|294.16|294.71|294.16|3
1646754410000|2022-03-08 15:46:50|294.86||294.91||294.91||294.86||3
1646754420000|2022-03-08 15:47:00|||||||||1
1646754480000|2022-03-08 15:48:00|||||||||3
1646754510000|2022-03-08 15:48:30||294.21||294.21||294.21||294.21|0
1646754520000|2022-03-08 15:48:40|||||||||2
1646754540000|2022-03-08 15:49:00|||||||||1
1646754550000|2022-03-08 15:49:10||294.26||294.26||294.26||294.26|0
1646754570000|2022-03-08 15:49:30||294.31||294.31||294.31||294.31|2
1646754640000|2022-03-08 15:50:40|||||||||2
1646754660000|2022-03-08 15:51:00|||||||||2
1646754690000|2022-03-08 15:51:30||294.36||294.36||294.36||294.36|2
1646754730000|2022-03-08 15:52:10|295.11|294.41|295.26|294.81|295.26|294.81|295.06|294.41|24
1646754740000|2022-03-08 15:52:20|295.31||295.31||295.31||295.31||2
1646754760000|2022-03-08 15:52:40|295.26||295.21||295.26||295.21||0
1646754780000|2022-03-08 15:53:00|||||||||2
1646754790000|2022-03-08 15:53:10|295.26||295.21||295.26||295.21||1
1646754810000|2022-03-08 15:53:30|295.16||295.16||295.16||295.16||0
1646754830000|2022-03-08 15:53:50|||||||||2
1646754840000|2022-03-08 15:54:00|295.21||295.21||295.21||295.21||1
1646754850000|2022-03-08 15:54:10|295.26||295.41||295.41||295.26||0
1646754860000|2022-03-08 15:54:20|295.46|295.16|295.81|295.46|295.81|295.46|295.46|295.16|16
1646754870000|2022-03-08 15:54:30|295.86||295.91||295.91||295.86||3
1646754880000|2022-03-08 15:54:40|296.01||296.01||296.01||296.01||4
1646754890000|2022-03-08 15:54:50|296.06||296.06||296.06||296.06||0
1646754930000|2022-03-08 15:55:30|296.11||296.11||296.11||296.11||0
1646754960000|2022-03-08 15:56:00|296.06||296.06||296.06||296.06||2
1646754970000|2022-03-08 15:56:10|296.01||296.01||296.01||296.01||3
1646755020000|2022-03-08 15:57:00|||||||||2
1646755030000|2022-03-08 15:57:10|295.96||295.96||295.96||295.96||0
1646755060000|2022-03-08 15:57:40|295.91||295.91||295.91||295.91||0
1646755080000|2022-03-08 15:58:00|295.96||296.26||296.26||295.96||3
1646755090000|2022-03-08 15:58:10|296.31|295.51|296.31|295.51|296.31|295.51|296.31|295.51|2
1646755100000|2022-03-08 15:58:20|||||||||1
1646755120000|2022-03-08 15:58:40|296.26|295.56|296.21|295.61|296.26|295.61|296.21|295.56|1
1646755130000|2022-03-08 15:58:50|296.26|295.66|296.31|295.66|296.31|295.66|296.21|295.66|3
1646755140000|2022-03-08 15:59:00|296.26||296.26||296.26||296.26||3
1646755180000|2022-03-08 15:59:40|296.31|295.96|296.26|295.96|296.31|295.96|296.26|295.96|6
1646755190000|2022-03-08 15:59:50|||||||||1
1646755200000|2022-03-08 16:00:00|296.41||296.36||296.41||296.36||0
1646755220000|2022-03-08 16:00:20|296.51||296.46||296.56||296.46||3
1646755230000|2022-03-08 16:00:30|296.41||296.41||296.41||296.41||2
1646755250000|2022-03-08 16:00:50|296.36|295.91|296.26|295.91|296.36|295.91|296.26|295.91|6
1646755260000|2022-03-08 16:01:00|296.21|295.86|296.21|295.86|296.21|295.86|296.21|295.86|7
1646755270000|2022-03-08 16:01:10|296.16|295.81|296.06|295.71|296.16|295.81|296.06|295.71|6
1646755280000|2022-03-08 16:01:20|296.01|295.66|296.01|295.61|296.01|295.66|296.01|295.61|0
1646755310000|2022-03-08 16:01:50|295.91||295.91||295.91||295.91||3
1646755320000|2022-03-08 16:02:00|296.06|295.66|296.06|295.66|296.06|295.66|296.06|295.66|13
1646755420000|2022-03-08 16:03:40||295.71||295.71||295.71||295.71|1
1646755450000|2022-03-08 16:04:10|296.26|295.96|296.31|295.96|296.31|295.96|296.21|295.96|21
1646755470000|2022-03-08 16:04:30|296.26|296.01|296.31|296.01|296.31|296.01|296.26|296.01|1
1646755480000|2022-03-08 16:04:40|296.26||296.26||296.26||296.26||7
1646755490000|2022-03-08 16:04:50|296.21|295.86|296.21|295.86|296.21|295.86|296.21|295.86|8
1646755510000|2022-03-08 16:05:10|296.16||296.16||296.16||296.16||0
1646755520000|2022-03-08 16:05:20|296.11||296.11||296.11||296.11||0
1646755530000|2022-03-08 16:05:30|296.06|295.71|296.06|295.71|296.11|295.71|296.06|295.71|22
1646755540000|2022-03-08 16:05:40|296.01||296.01||296.01||296.01||0
1646755560000|2022-03-08 16:06:00|295.96|295.56|295.96|295.56|295.96|295.56|295.96|295.56|5
1646755570000|2022-03-08 16:06:10||295.51||295.51||295.51||295.51|0
1646755600000|2022-03-08 16:06:40||295.46||295.36||295.46||295.36|2
1646755610000|2022-03-08 16:06:50|295.91||295.91||295.91||295.91||0
1646755650000|2022-03-08 16:07:30|295.86|295.21|295.81|295.21|295.86|295.21|295.81|295.21|1
1646755710000|2022-03-08 16:08:30|295.76||295.76||295.76||295.76||0
1646755720000|2022-03-08 16:08:40|295.71|295.41|295.61|295.31|295.71|295.41|295.51|295.31|23
1646755740000|2022-03-08 16:09:00||295.21||295.26||295.26||295.21|4
1646755770000|2022-03-08 16:09:30||295.31||295.31||295.31||295.31|9
1646755780000|2022-03-08 16:09:40|295.86|295.51|295.86|295.51|295.86|295.51|295.86|295.51|41
1646755790000|2022-03-08 16:09:50||295.46||295.46||295.46||295.46|3
1646755860000|2022-03-08 16:11:00|||||||||2
1646755880000|2022-03-08 16:11:20|||||||||1
1646755890000|2022-03-08 16:11:30|||||||||2
1646755900000|2022-03-08 16:11:40|||||||||1
1646755910000|2022-03-08 16:11:50|295.81||295.81||295.81||295.81||1
1646755920000|2022-03-08 16:12:00|||||||||1
1646755930000|2022-03-08 16:12:10||295.36||295.36||295.36||295.36|10
1646755950000|2022-03-08 16:12:30|295.76||295.76||295.76||295.76||1
1646755960000|2022-03-08 16:12:40|295.71|295.26|295.71|295.26|295.71|295.26|295.71|295.26|1
1646755970000|2022-03-08 16:12:50|||||||||1
1646755990000|2022-03-08 16:13:10|295.66||295.66||295.66||295.66||1
1646756000000|2022-03-08 16:13:20|||||||||1
1646756030000|2022-03-08 16:13:50|||||||||2
1646756040000|2022-03-08 16:14:00||295.31||295.31||295.31||295.31|0
1646756050000|2022-03-08 16:14:10|||||||||1
1646756060000|2022-03-08 16:14:20|||||||||1
1646756080000|2022-03-08 16:14:40||295.21||295.21||295.21||295.16|5
1646756090000|2022-03-08 16:14:50||295.26||295.31||295.31||295.26|1
1646756100000|2022-03-08 16:15:00||295.41||295.46||295.46||295.41|4
1646756110000|2022-03-08 16:15:10||295.41||295.41||295.41||295.41|1
1646756120000|2022-03-08 16:15:20|295.51|295.31|295.41|295.21|295.51|295.31|295.36|295.21|11
1646756130000|2022-03-08 16:15:30||295.11||295.11||295.11||295.11|6
1646756160000|2022-03-08 16:16:00||295.16||295.16||295.16||295.16|0
1646756170000|2022-03-08 16:16:10|295.56|295.21|295.56|295.31|295.56|295.31|295.56|295.21|34
1646756180000|2022-03-08 16:16:20|295.51|295.26|295.51|295.26|295.51|295.26|295.51|295.26|10
1646756190000|2022-03-08 16:16:30|||||||||7
1646756200000|2022-03-08 16:16:40||295.16||295.16||295.16||295.16|5
1646756210000|2022-03-08 16:16:50||295.11||295.11||295.11||295.11|2
1646756220000|2022-03-08 16:17:00||295.16||295.16||295.16||295.16|0
1646756230000|2022-03-08 16:17:10|295.46|295.21|295.46|295.06|295.46|295.21|295.46|295.06|8
1646756250000|2022-03-08 16:17:30|||||||||1
1646756260000|2022-03-08 16:17:40||295.11||295.06||295.11||295.06|3
1646756270000|2022-03-08 16:17:50|||||||||1
1646756290000|2022-03-08 16:18:10||295.11||295.11||295.11||295.11|0
1646756300000|2022-03-08 16:18:20||295.16||295.16||295.16||295.16|0
1646756310000|2022-03-08 16:18:30|295.51|295.26|295.51|295.26|295.51|295.26|295.51|295.26|16
1646756320000|2022-03-08 16:18:40|295.71|295.41|295.71|295.51|295.71|295.51|295.71|295.41|24
1646756330000|2022-03-08 16:18:50|295.66|295.41|295.66|295.41|295.66|295.41|295.66|295.41|12
1646756340000|2022-03-08 16:19:00||295.31||295.31||295.31||295.31|5
1646756350000|2022-03-08 16:19:10||295.36||295.36||295.36||295.36|0
1646756360000|2022-03-08 16:19:20|295.71|295.61|295.81|295.61|295.86|295.61|295.71|295.61|10
1646756370000|2022-03-08 16:19:30||295.51||295.51||295.51||295.51|3
1646756380000|2022-03-08 16:19:40|295.76||295.76||295.76||295.76||0
1646756400000|2022-03-08 16:20:00|295.81|295.66|295.96|295.66|295.96|295.66|295.81|295.66|3
1646756410000|2022-03-08 16:20:10|295.91|295.71|295.81|295.56|295.91|295.71|295.81|295.56|8
1646756420000|2022-03-08 16:20:20|295.76|295.51|295.76|295.51|295.76|295.51|295.76|295.51|2
1646756430000|2022-03-08 16:20:30||295.41||295.36||295.41||295.36|0
1646756440000|2022-03-08 16:20:40||295.31||295.31||295.31||295.31|0
1646756450000|2022-03-08 16:20:50|295.71||295.71||295.71||295.71||1
1646756460000|2022-03-08 16:21:00|295.66|295.16|295.66|295.16|295.66|295.16|295.66|295.16|4
1646756480000|2022-03-08 16:21:20||295.21||295.21||295.21||295.21|0
1646756500000|2022-03-08 16:21:40||295.26||295.16||295.26||295.11|3
1646756510000|2022-03-08 16:21:50|295.61|295.01|295.56|295.01|295.61|295.01|295.56|295.01|0
1646756520000|2022-03-08 16:22:00||294.96||294.96||294.96||294.96|2
1646756530000|2022-03-08 16:22:10||294.91||294.91||294.91||294.91|0
1646756590000|2022-03-08 16:23:10||295.01||295.01||295.01||295.01|1
1646756600000|2022-03-08 16:23:20||295.06||295.06||295.06||295.06|1
1646756610000|2022-03-08 16:23:30|295.51||295.51||295.51||295.51||2
1646756620000|2022-03-08 16:23:40||294.91||294.91||294.91||294.91|0
1646756630000|2022-03-08 16:23:50||294.96||295.01||295.01||294.96|0
1646756640000|2022-03-08 16:24:00||295.06||295.11||295.11||295.06|3
1646756650000|2022-03-08 16:24:10||295.16||295.01||295.16||294.96|4
1646756680000|2022-03-08 16:24:40|295.46||295.46||295.46||295.46||0
1646756700000|2022-03-08 16:25:00|||||||||3
1646756710000|2022-03-08 16:25:10||295.06||295.06||295.06||295.06|3
1646756720000|2022-03-08 16:25:20||295.11||295.16||295.16||295.11|1
1646756730000|2022-03-08 16:25:30|295.41|295.06|295.41|295.06|295.41|295.06|295.41|295.06|15
1646756740000|2022-03-08 16:25:40|||||||||8
1646756760000|2022-03-08 16:26:00|||||||||2
1646756770000|2022-03-08 16:26:10|295.36|295.11|295.36|295.11|295.36|295.11|295.36|295.11|5
1646756780000|2022-03-08 16:26:20|295.16|295.06|295.26|294.91|295.26|295.06|295.16|294.91|10
1646756790000|2022-03-08 16:26:30||294.86||294.91||294.91||294.86|1
1646756800000|2022-03-08 16:26:40||294.96||294.96||294.96||294.96|1
1646756810000|2022-03-08 16:26:50|||||||||1
1646756820000|2022-03-08 16:27:00|295.16|294.91|295.16|294.91|295.16|294.91|295.16|294.91|4
1646756830000|2022-03-08 16:27:10||294.86||294.91||294.91||294.86|1
1646756840000|2022-03-08 16:27:20||294.96||295.01||295.01||294.96|2
1646756850000|2022-03-08 16:27:30|295.21|295.06|295.16|294.96|295.21|295.06|295.16|294.96|38
1646756860000|2022-03-08 16:27:40||294.91||294.86||294.91||294.86|2
1646756870000|2022-03-08 16:27:50|295.21||295.26||295.26||295.21||16
1646756880000|2022-03-08 16:28:00|295.31|294.96|295.41|295.16|295.41|295.16|295.31|294.96|3
1646756890000|2022-03-08 16:28:10|295.36|295.11|295.31|295.11|295.36|295.11|295.31|295.11|8
1646756900000|2022-03-08 16:28:20|295.26|295.06|295.26|294.96|295.26|295.06|295.26|294.96|3
1646756920000|2022-03-08 16:28:40|295.21|294.91|295.16|294.91|295.21|294.91|295.16|294.86|2
1646756940000|2022-03-08 16:29:00|295.11|294.81|295.01|294.76|295.11|294.86|295.01|294.76|5
1646756950000|2022-03-08 16:29:10|||||||||4
1646756960000|2022-03-08 16:29:20|294.96|294.86|295.21|294.86|295.21|294.86|294.96|294.86|34
1646756970000|2022-03-08 16:29:30|295.26||295.21||295.26||295.21||0
1646756990000|2022-03-08 16:29:50|||||||||9
1646757000000|2022-03-08 16:30:00|295.16||295.16||295.16||295.16||7
1646757010000|2022-03-08 16:30:10|295.11|294.81|294.96|294.76|295.11|294.81|294.96|294.76|4
1646757020000|2022-03-08 16:30:20|295.06|294.96|295.06|294.86|295.16|294.96|295.06|294.86|9
1646757030000|2022-03-08 16:30:30|295.01|294.76|295.01|294.76|295.06|294.76|295.01|294.76|8
1646757050000|2022-03-08 16:30:50|294.96|294.66|294.91|294.66|294.96|294.66|294.91|294.66|3
1646757060000|2022-03-08 16:31:00|294.86|294.56|294.81|294.46|294.86|294.56|294.81|294.46|1
1646757080000|2022-03-08 16:31:20||294.51||294.51||294.51||294.51|0
1646757090000|2022-03-08 16:31:30|294.76|294.56|294.76|294.41|294.76|294.56|294.76|294.41|2
1646757100000|2022-03-08 16:31:40|294.71|294.36|294.71|294.36|294.71|294.36|294.71|294.36|0
1646757120000|2022-03-08 16:32:00||294.41||294.41||294.41||294.41|0
1646757130000|2022-03-08 16:32:10|294.66|294.36|294.66|294.21|294.66|294.36|294.66|294.21|4
1646757160000|2022-03-08 16:32:40||294.26||294.26||294.26||294.26|0
1646757170000|2022-03-08 16:32:50|294.56|294.11|294.56|294.16|294.56|294.16|294.56|294.11|11
1646757190000|2022-03-08 16:33:10|294.41|294.21|294.41|294.21|294.41|294.21|294.41|294.21|3
1646757200000|2022-03-08 16:33:20||294.16||294.16||294.16||294.16|22
1646757210000|2022-03-08 16:33:30|294.36||294.41||294.41||294.36||8
1646757220000|2022-03-08 16:33:40|294.56|294.31|294.51|294.31|294.56|294.31|294.51|294.31|6
1646757230000|2022-03-08 16:33:50|294.46|294.21|294.41|294.21|294.46|294.21|294.41|294.21|3
1646757240000|2022-03-08 16:34:00|294.36|294.16|294.31|294.01|294.36|294.16|294.31|294.01|8
1646757250000|2022-03-08 16:34:10|294.21||294.26||294.31||294.21||1
1646757270000|2022-03-08 16:34:30|294.36|294.16|294.36|294.16|294.41|294.16|294.36|294.16|9
1646757280000|2022-03-08 16:34:40|294.46|294.26|294.46|294.26|294.46|294.26|294.46|294.26|4
1646757290000|2022-03-08 16:34:50|294.56|294.31|294.51|294.31|294.56|294.31|294.46|294.31|5
1646757300000|2022-03-08 16:35:00|294.56|294.36|294.61|294.41|294.66|294.41|294.56|294.36|7
1646757310000|2022-03-08 16:35:10|294.56|294.36|294.56|294.31|294.56|294.36|294.56|294.31|9
1646757320000|2022-03-08 16:35:20|294.61||294.66||294.66||294.61||0
1646757340000|2022-03-08 16:35:40|294.56|294.36|294.56|294.36|294.56|294.36|294.56|294.36|0
1646757350000|2022-03-08 16:35:50|294.61||294.76||294.76||294.61||4
1646757370000|2022-03-08 16:36:10|294.81|294.41|294.86|294.46|294.86|294.46|294.81|294.41|5
1646757380000|2022-03-08 16:36:20|295.01|294.61|294.86|294.71|295.01|294.76|294.86|294.61|14
1646757390000|2022-03-08 16:36:30|294.81|294.66|294.81|294.66|294.81|294.66|294.81|294.66|4
1646757400000|2022-03-08 16:36:40|294.91|294.71|294.86|294.61|294.91|294.71|294.86|294.61|12
1646757410000|2022-03-08 16:36:50|294.81||294.81||294.81||294.81||2
1646757420000|2022-03-08 16:37:00|294.86||294.81||294.86||294.81||1
1646757430000|2022-03-08 16:37:10|294.76||294.91||294.91||294.76||2
1646757450000|2022-03-08 16:37:30|294.81|294.41|294.66|294.41|294.81|294.41|294.66|294.41|12
1646757460000|2022-03-08 16:37:40|294.76|294.46|294.76|294.46|294.76|294.46|294.76|294.46|2
1646757480000|2022-03-08 16:38:00|294.81|294.56|294.91|294.56|294.91|294.56|294.81|294.56|4
1646757490000|2022-03-08 16:38:10|294.96|294.66|294.91|294.71|295.01|294.81|294.91|294.66|3
1646757500000|2022-03-08 16:38:20|294.96||295.01||295.01||294.96||6
1646757520000|2022-03-08 16:38:40|||||||||1
1646757530000|2022-03-08 16:38:50|||||||||1
1646757540000|2022-03-08 16:39:00||294.76||294.76||294.76||294.76|1
1646757550000|2022-03-08 16:39:10||294.81||294.71||294.81||294.71|7
1646757560000|2022-03-08 16:39:20|294.91|294.61|294.91|294.61|294.91|294.61|294.91|294.61|1
1646757570000|2022-03-08 16:39:30|||||||||1
1646757590000|2022-03-08 16:39:50|294.81|294.66|294.91|294.66|294.91|294.66|294.81|294.66|7
1646757600000|2022-03-08 16:40:00|295.01|294.76|295.01|294.76|295.01|294.76|295.01|294.76|2
1646757610000|2022-03-08 16:40:10||294.81||294.81||294.81||294.81|0
1646757620000|2022-03-08 16:40:20|295.11|294.91|295.41|295.11|295.41|295.11|295.11|294.91|10
1646757640000|2022-03-08 16:40:40||295.16||295.16||295.16||295.16|0
1646757650000|2022-03-08 16:40:50|||||||||25
1646757660000|2022-03-08 16:41:00|295.31|295.21|295.31|294.96|295.31|295.21|295.31|294.96|9
1646757680000|2022-03-08 16:41:20|295.21||295.21||295.21||295.21||0
1646757700000|2022-03-08 16:41:40|||||||||1
1646757710000|2022-03-08 16:41:50|295.16||295.16||295.16||295.16||0
1646757720000|2022-03-08 16:42:00||294.91||294.76||294.91||294.76|7
1646757730000|2022-03-08 16:42:10|||||||||1
1646757740000|2022-03-08 16:42:20|295.01||295.01||295.01||295.01||1
1646757760000|2022-03-08 16:42:40||294.71||294.66||294.71||294.66|2
1646757780000|2022-03-08 16:43:00|294.91|294.71|295.01|294.71|295.01|294.71|294.91|294.71|6
1646757810000|2022-03-08 16:43:30|294.91||294.91||294.91||294.91||0
1646757820000|2022-03-08 16:43:40||294.61||294.61||294.61||294.61|3
1646757830000|2022-03-08 16:43:50||294.66||294.71||294.71||294.66|4
1646757840000|2022-03-08 16:44:00||294.61||294.61||294.61||294.61|4
1646757870000|2022-03-08 16:44:30||294.66||294.66||294.66||294.66|1
1646757880000|2022-03-08 16:44:40|295.06|294.71|295.16|294.81|295.16|294.81|295.06|294.71|17
1646757900000|2022-03-08 16:45:00|||||||||1
1646757910000|2022-03-08 16:45:10|295.26|294.86|295.31|294.86|295.31|294.86|295.26|294.86|3
1646757930000|2022-03-08 16:45:30|295.16||295.16||295.16||295.16||0
1646757940000|2022-03-08 16:45:40|||||||||1
1646757950000|2022-03-08 16:45:50|||||||||3
1646757960000|2022-03-08 16:46:00|295.31|294.96|295.31|294.96|295.31|294.96|295.31|294.96|3
1646757980000|2022-03-08 16:46:20|295.41|295.11|295.41|295.11|295.41|295.11|295.41|295.11|1
1646757990000|2022-03-08 16:46:30|295.56|295.31|295.56|295.31|295.56|295.31|295.56|295.31|4
1646758000000|2022-03-08 16:46:40|295.61|295.36|295.61|295.36|295.61|295.36|295.56|295.36|1
1646758010000|2022-03-08 16:46:50|295.76|295.56|295.71|295.46|295.76|295.56|295.71|295.46|4
1646758020000|2022-03-08 16:47:00|295.81||295.86||295.86||295.81||1
1646758050000|2022-03-08 16:47:30|295.76|295.51|296.06|295.71|296.06|295.71|295.76|295.51|7
1646758060000|2022-03-08 16:47:40||295.76||295.76||295.76||295.76|0
1646758070000|2022-03-08 16:47:50|||||||||1
1646758080000|2022-03-08 16:48:00||295.81||295.81||295.81||295.81|3
1646758090000|2022-03-08 16:48:10|296.01|295.76|296.01|295.71|296.01|295.76|296.01|295.71|8
1646758100000|2022-03-08 16:48:20||295.66||295.66||295.66||295.66|5
1646758110000|2022-03-08 16:48:30||295.56||295.56||295.56||295.56|1
1646758120000|2022-03-08 16:48:40|295.86||295.86||295.86||295.86||1
1646758130000|2022-03-08 16:48:50|296.01|295.71|296.01|295.71|296.01|295.71|296.01|295.71|3
1646758140000|2022-03-08 16:49:00|296.11|295.76|296.16|295.76|296.16|295.76|296.11|295.76|4
1646758160000|2022-03-08 16:49:20|296.26|295.91|296.26|295.91|296.26|295.91|296.26|295.91|1
1646758180000|2022-03-08 16:49:40|296.16||296.16||296.16||296.16||0
1646758190000|2022-03-08 16:49:50|||||||||1
1646758210000|2022-03-08 16:50:10|296.11||296.11||296.11||296.11||4
1646758220000|2022-03-08 16:50:20||295.76||295.76||295.76||295.76|3
1646758240000|2022-03-08 16:50:40|296.01|295.81|296.16|295.86|296.16|295.86|296.01|295.81|4
1646758250000|2022-03-08 16:50:50||295.91||295.91||295.91||295.91|0
1646758260000|2022-03-08 16:51:00|296.26|295.96|296.26|296.01|296.26|296.01|296.26|295.96|3
1646758300000|2022-03-08 16:51:40|296.21||296.21||296.21||296.21||0
1646758310000|2022-03-08 16:51:50||295.96||295.91||295.96||295.91|4
1646758320000|2022-03-08 16:52:00|||||||||2
1646758330000|2022-03-08 16:52:10|296.11|295.96|296.31|295.96|296.31|295.96|296.11|295.96|2
1646758340000|2022-03-08 16:52:20||296.01||296.01||296.01||296.01|0
1646758350000|2022-03-08 16:52:30||296.06||296.06||296.06||296.06|0
1646758360000|2022-03-08 16:52:40|296.26||296.26||296.26||296.26||0
1646758370000|2022-03-08 16:52:50||295.96||295.96||295.96||295.96|2
1646758390000|2022-03-08 16:53:10|296.16|296.01|296.16|296.01|296.16|296.01|296.16|296.01|0
1646758400000|2022-03-08 16:53:20|296.26||296.36||296.36||296.26||5
1646758420000|2022-03-08 16:53:40|296.26||296.26||296.26||296.26||0
1646758430000|2022-03-08 16:53:50|296.36|296.06|296.36|296.11|296.36|296.11|296.36|296.06|3
1646758440000|2022-03-08 16:54:00||296.16||296.16||296.16||296.16|2
1646758450000|2022-03-08 16:54:10|296.46|296.21|296.51|296.21|296.51|296.21|296.46|296.21|1
1646758480000|2022-03-08 16:54:40|296.41|296.26|296.41|296.21|296.41|296.26|296.41|296.21|1
1646758490000|2022-03-08 16:54:50||296.26||296.26||296.26||296.26|2
1646758500000|2022-03-08 16:55:00|296.51|296.21|296.56|296.21|296.56|296.21|296.51|296.21|2
1646758510000|2022-03-08 16:55:10|296.61||296.61||296.61||296.61||0
1646758520000|2022-03-08 16:55:20|296.76||296.76||296.76||296.76||2
1646758540000|2022-03-08 16:55:40||296.26||296.26||296.26||296.26|1
1646758560000|2022-03-08 16:56:00|296.71||296.71||296.71||296.71||0
1646758570000|2022-03-08 16:56:10|296.56||296.56||296.56||296.56||0
1646758580000|2022-03-08 16:56:20|296.71|296.31|296.71|296.31|296.71|296.31|296.71|296.31|2
1646758600000|2022-03-08 16:56:40|||||||||1
1646758610000|2022-03-08 16:56:50|296.66||296.66||296.66||296.66||1
1646758620000|2022-03-08 16:57:00|||||||||1
1646758630000|2022-03-08 16:57:10|296.56||296.56||296.56||296.56||0
1646758640000|2022-03-08 16:57:20|||||||||1
1646758650000|2022-03-08 16:57:30||296.26||296.26||296.26||296.26|5
1646758660000|2022-03-08 16:57:40|296.46|296.16|296.46|296.16|296.46|296.16|296.46|296.16|6
1646758670000|2022-03-08 16:57:50|296.41|296.21|296.41|296.21|296.41|296.21|296.31|296.21|5
1646758690000|2022-03-08 16:58:10|296.36|296.26|296.56|296.26|296.56|296.26|296.36|296.26|2
1646758710000|2022-03-08 16:58:30|296.51|296.21|296.51|296.11|296.51|296.21|296.51|296.11|6
1646758720000|2022-03-08 16:58:40|296.36|296.16|296.36|296.16|296.36|296.16|296.36|296.16|0
1646758730000|2022-03-08 16:58:50||296.06||296.06||296.06||296.06|1
1646758740000|2022-03-08 16:59:00||295.96||295.96||295.96||295.96|1
1646758750000|2022-03-08 16:59:10|296.21|296.01|296.21|296.01|296.21|296.01|296.21|296.01|2
1646758760000|2022-03-08 16:59:20|296.31||296.31||296.31||296.31||1
1646758780000|2022-03-08 16:59:40|296.21|296.06|296.31|296.06|296.31|296.06|296.21|296.06|1
1646758790000|2022-03-08 16:59:50|296.36||296.36||296.36||296.36||0
1646758800000|2022-03-08 17:00:00|296.46||296.46||296.46||296.46||0
1646758810000|2022-03-08 17:00:10|296.41||296.41||296.41||296.41||0
1646758850000|2022-03-08 17:00:50|296.36||296.36||296.36||296.36||0
1646758870000|2022-03-08 17:01:10|296.41|296.11|296.51|296.11|296.51|296.11|296.41|296.11|0
1646758890000|2022-03-08 17:01:30|296.61||296.61||296.61||296.61||1
1646758920000|2022-03-08 17:02:00|296.76||296.76||296.76||296.76||4
1646759020000|2022-03-08 17:03:40|296.81||296.81||296.81||296.81||0
1646759030000|2022-03-08 17:03:50|297.11|296.71|297.21|296.71|297.21|296.71|297.11|296.71|13
1646759040000|2022-03-08 17:04:00|297.31||297.26||297.31||297.26||1
1646759060000|2022-03-08 17:04:20|297.31||297.31||297.31||297.31||1
1646759070000|2022-03-08 17:04:30|297.26||297.26||297.26||297.26||0
1646759100000|2022-03-08 17:05:00|297.31||297.31||297.31||297.31||0
1646759140000|2022-03-08 17:05:40|297.61|296.96|297.61|297.31|297.61|297.36|297.61|296.96|15
1646759150000|2022-03-08 17:05:50|297.71||297.71||297.71||297.71||1
1646759170000|2022-03-08 17:06:10|297.81||297.81||297.81||297.81||1
1646759180000|2022-03-08 17:06:20|||||||||2
1646759190000|2022-03-08 17:06:30|||||||||3
1646759200000|2022-03-08 17:06:40|297.76||297.76||297.76||297.76||2
1646759210000|2022-03-08 17:06:50|297.81||297.81||297.81||297.81||2
1646759240000|2022-03-08 17:07:20|297.91||297.91||297.91||297.91||1
1646759320000|2022-03-08 17:08:40|||||||||2
1646759330000|2022-03-08 17:08:50|298.01||298.01||298.01||298.01||2
1646759340000|2022-03-08 17:09:00|297.91||297.91||297.91||297.91||1
1646759350000|2022-03-08 17:09:10|297.86||297.86||297.86||297.86||1
1646759360000|2022-03-08 17:09:20|297.91||297.96||297.96||297.76||2
1646759390000|2022-03-08 17:09:50|||||||||2
1646759400000|2022-03-08 17:10:00|298.01||298.01||298.01||298.01||0
1646759420000|2022-03-08 17:10:20|297.71||297.86||297.86||297.71||1
1646759430000|2022-03-08 17:10:30|297.96|297.66|298.01|297.66|298.01|297.66|297.96|297.66|2
1646759450000|2022-03-08 17:10:50|298.16||298.16||298.16||298.16||1
1646759470000|2022-03-08 17:11:10|||||||||2
1646759490000|2022-03-08 17:11:30|298.21||298.21||298.21||298.21||0
1646759510000|2022-03-08 17:11:50|||||||||1
1646759530000|2022-03-08 17:12:10|298.26||298.26||298.26||298.26||0
1646759540000|2022-03-08 17:12:20|298.21||298.21||298.21||298.21||0
1646759550000|2022-03-08 17:12:30|298.26|298.11|298.46|298.11|298.46|298.11|298.26|298.11|10
1646759560000|2022-03-08 17:12:40|298.51||298.51||298.51||298.51||0
1646759590000|2022-03-08 17:13:10|298.56||298.61||298.61||298.56||4
1646759600000|2022-03-08 17:13:20|298.56||298.61||298.61||298.56||0
1646759630000|2022-03-08 17:13:50|||||||||1
1646759640000|2022-03-08 17:14:00|298.56||298.61||298.61||298.56||1
1646759670000|2022-03-08 17:14:30|298.71||298.71||298.71||298.71||1
1646759680000|2022-03-08 17:14:40|||||||||2
1646759690000|2022-03-08 17:14:50|298.66||298.66||298.66||298.66||3
1646759700000|2022-03-08 17:15:00|298.61||298.61||298.61||298.61||4
1646759710000|2022-03-08 17:15:10|298.46|298.16|298.51|298.16|298.66|298.16|298.46|298.16|1
1646759720000|2022-03-08 17:15:20|298.46|298.36|298.81|298.36|298.81|298.36|298.46|298.36|4
1646759730000|2022-03-08 17:15:30|298.76||298.81||298.81||298.66||1
1646759740000|2022-03-08 17:15:40|298.66||298.81||298.81||298.66||1
1646759750000|2022-03-08 17:15:50|298.86|298.61|298.91|298.61|298.91|298.61|298.86|298.51|2
1646759760000|2022-03-08 17:16:00|||||||||5
1646759770000|2022-03-08 17:16:10|299.01||299.01||299.01||299.01||0
1646759790000|2022-03-08 17:16:30|299.06||299.06||299.06||299.06||0
1646759800000|2022-03-08 17:16:40|||||||||1
1646759810000|2022-03-08 17:16:50|||||||||1
1646759830000|2022-03-08 17:17:10||298.66||298.66||298.66||298.66|0
1646759840000|2022-03-08 17:17:20||298.71||298.71||298.71||298.71|0
1646759850000|2022-03-08 17:17:30||298.76||298.76||298.76||298.76|2
1646759860000|2022-03-08 17:17:40|||||||||1
1646759870000|2022-03-08 17:17:50|||||||||2
1646759900000|2022-03-08 17:18:20|299.11|298.81|299.11|298.81|299.11|298.81|299.11|298.81|6
1646759910000|2022-03-08 17:18:30|299.31||299.31||299.31||299.31||1
1646759930000|2022-03-08 17:18:50|299.41||299.41||299.41||299.41||2
1646759940000|2022-03-08 17:19:00|299.56||299.56||299.56||299.56||3
1646759950000|2022-03-08 17:19:10||298.86||298.86||298.86||298.86|0
1646760050000|2022-03-08 17:20:50|299.61||299.61||299.61||299.61||3
1646760070000|2022-03-08 17:21:10|299.56|298.91|299.56|298.91|299.56|298.91|299.56|298.91|0
1646760090000|2022-03-08 17:21:30|299.61||299.61||299.61||299.61||1
1646760150000|2022-03-08 17:22:30|299.56||299.56||299.56||299.56||0
1646760190000|2022-03-08 17:23:10|||||||||2
1646760210000|2022-03-08 17:23:30|299.51|298.81|298.21|297.96|299.51|298.81|298.16|297.86|48
1646760220000|2022-03-08 17:23:40|298.31|297.86|298.26|297.86|298.31|297.86|298.26|297.86|2
1646760230000|2022-03-08 17:23:50|298.16|297.76|298.16|297.76|298.16|297.76|298.16|297.76|1
1646760240000|2022-03-08 17:24:00|||||||||1
1646760250000|2022-03-08 17:24:10|298.26|297.81|298.26|297.91|298.26|297.91|298.26|297.81|2
1646760260000|2022-03-08 17:24:20|298.31|297.96|298.46|298.06|298.46|298.06|298.31|297.96|1
1646760270000|2022-03-08 17:24:30||298.16||298.16||298.16||298.16|0
1646760280000|2022-03-08 17:24:40||298.06||298.06||298.06||298.06|1
1646760350000|2022-03-08 17:25:50|298.41|297.91|298.41|297.91|298.41|297.91|298.41|297.91|2
1646760400000|2022-03-08 17:26:40|298.36||298.36||298.36||298.36||0
1646760430000|2022-03-08 17:27:10|298.41|297.96|298.41|297.96|298.41|297.96|298.41|297.96|0
1646760440000|2022-03-08 17:27:20|||||||||1
1646760450000|2022-03-08 17:27:30|298.46|298.01|298.51|298.01|298.51|298.01|298.46|298.01|0
1646760490000|2022-03-08 17:28:10|298.56|298.06|298.61|298.06|298.61|298.06|298.56|298.06|1
1646760500000|2022-03-08 17:28:20|298.66|298.11|298.66|298.16|298.66|298.16|298.66|298.11|0
1646760510000|2022-03-08 17:28:30|298.71||298.71||298.71||298.71||0
1646760520000|2022-03-08 17:28:40|298.76||298.81||298.81||298.76||0
1646760530000|2022-03-08 17:28:50||298.21||298.21||298.21||298.21|0
1646760550000|2022-03-08 17:29:10|298.86|298.26|298.91|298.26|298.91|298.26|298.81|298.26|0
1646760560000|2022-03-08 17:29:20|298.96|298.31|298.96|298.31|298.96|298.31|298.96|298.31|1
1646760580000|2022-03-08 17:29:40|299.01|298.36|299.01|298.36|299.01|298.36|299.01|298.36|0
1646760610000|2022-03-08 17:30:10||298.41||298.41||298.41||298.41|0
1646760630000|2022-03-08 17:30:30|||||||||1
1646760650000|2022-03-08 17:30:50|298.96||298.96||298.96||298.96||1
1646760680000|2022-03-08 17:31:20|298.91||298.91||298.91||298.91||0
1646760710000|2022-03-08 17:31:50|298.86||298.86||298.86||298.86||0
1646760760000|2022-03-08 17:32:40|298.71||298.81||298.81||298.71||5
1646760770000|2022-03-08 17:32:50|298.71|298.46|298.81|298.46|298.81|298.46|298.71|298.46|2
1646760780000|2022-03-08 17:33:00|298.86||298.91||298.91||298.86||0
1646760790000|2022-03-08 17:33:10|298.96||299.01||299.01||298.96||0
1646760810000|2022-03-08 17:33:30|299.06||299.16||299.16||299.06||0
1646760840000|2022-03-08 17:34:00|299.21||299.21||299.21||299.21||0
1646760850000|2022-03-08 17:34:10|299.26||299.26||299.26||299.26||0
1646760860000|2022-03-08 17:34:20|299.31||299.31||299.31||299.31||0
1646760870000|2022-03-08 17:34:30||298.51||298.51||298.51||298.51|0
1646760880000|2022-03-08 17:34:40|299.36|298.56|299.36|298.61|299.36|298.61|299.36|298.56|0
1646760940000|2022-03-08 17:35:40|299.31||299.26||299.31||299.26||0
1646760950000|2022-03-08 17:35:50|299.21||299.21||299.21||299.21||1
1646760970000|2022-03-08 17:36:10|||||||||1
1646760980000|2022-03-08 17:36:20|299.16||299.16||299.16||299.16||0
1646761000000|2022-03-08 17:36:40|299.11||299.11||299.11||299.11||0
1646761010000|2022-03-08 17:36:50|299.26||299.26||299.26||299.26||1
1646761020000|2022-03-08 17:37:00|299.31||299.31||299.31||299.31||0
1646761050000|2022-03-08 17:37:30|299.36||299.36||299.36||299.36||0
1646761070000|2022-03-08 17:37:50|299.41||299.41||299.41||299.41||1
1646761100000|2022-03-08 17:38:20|299.36||299.36||299.36||299.36||0
1646761190000|2022-03-08 17:39:50|299.41||299.41||299.41||299.41||2
1646761220000|2022-03-08 17:40:20|299.36||299.36||299.36||299.36||0
1646761240000|2022-03-08 17:40:40|||||||||1
1646761260000|2022-03-08 17:41:00|299.31||299.31||299.31||299.31||0
1646761310000|2022-03-08 17:41:50|||||||||1
1646761330000|2022-03-08 17:42:10||298.66||298.66||298.66||298.66|0
1646761360000|2022-03-08 17:42:40|299.01||298.96||299.01||298.96||0
1646761370000|2022-03-08 17:42:50|299.06||299.06||299.06||299.06||2
1646761380000|2022-03-08 17:43:00|299.11||299.11||299.11||299.11||0
1646761390000|2022-03-08 17:43:10|299.16||299.16||299.16||299.16||0
1646761420000|2022-03-08 17:43:40|299.21||299.31||299.31||299.21||0
1646761490000|2022-03-08 17:44:50|||||||||2
1646761580000|2022-03-08 17:46:20|299.41|299.11|299.41|299.11|299.41|299.11|299.41|299.11|3
1646761590000|2022-03-08 17:46:30|299.56||299.56||299.56||299.56||2
1646761610000|2022-03-08 17:46:50|||||||||1
1646761670000|2022-03-08 17:47:50|||||||||1
1646761730000|2022-03-08 17:48:50|299.51||299.51||299.51||299.51||0
1646761790000|2022-03-08 17:49:50|||||||||2
1646761810000|2022-03-08 17:50:10|299.46||299.46||299.46||299.46||0
1646761820000|2022-03-08 17:50:20|299.41|299.01|299.36|298.81|299.41|299.01|299.36|298.81|5
1646761830000|2022-03-08 17:50:30|299.31|298.76|299.26|298.76|299.31|298.76|299.26|298.76|0
1646761850000|2022-03-08 17:50:50|299.21|298.81|299.21|298.81|299.21|298.81|299.21|298.81|0
1646761870000|2022-03-08 17:51:10|299.16|298.66|299.16|298.66|299.16|298.66|299.16|298.66|1
1646761880000|2022-03-08 17:51:20|299.11||299.11||299.11||299.11||0
1646761890000|2022-03-08 17:51:30|299.06||299.06||299.06||299.06||0
1646761920000|2022-03-08 17:52:00|299.16||299.26||299.26||299.16||2
1646761950000|2022-03-08 17:52:30|299.21||299.21||299.21||299.21||0
1646761970000|2022-03-08 17:52:50|299.26||299.26||299.26||299.26||0
1646762000000|2022-03-08 17:53:20|299.36||299.36||299.36||299.36||0
1646762080000|2022-03-08 17:54:40|299.46||299.46||299.46||299.46||0
1646762090000|2022-03-08 17:54:50|299.56||299.56||299.56||299.56||2
1646762190000|2022-03-08 17:56:30|299.51||299.51||299.51||299.51||0
1646762210000|2022-03-08 17:56:50|||||||||1
1646762270000|2022-03-08 17:57:50|||||||||1
1646762290000|2022-03-08 17:58:10|299.41||299.41||299.41||299.41||1
1646762340000|2022-03-08 17:59:00|299.46|298.71|299.51|298.71|299.51|298.71|299.46|298.71|0
1646762380000|2022-03-08 17:59:40|299.56|299.01|299.86|299.51|299.86|299.51|299.56|299.01|12
1646762390000|2022-03-08 17:59:50|||||||||2
1646762420000|2022-03-08 18:00:20|299.91||299.86||299.91||299.86||0
1646762440000|2022-03-08 18:00:40|299.81|299.21|299.66|299.21|299.81|299.21|299.56|299.21|4
1646762480000|2022-03-08 18:01:20|299.86|299.26|299.86|299.56|299.86|299.56|299.86|299.26|4
1646762490000|2022-03-08 18:01:30||299.41||299.41||299.41||299.41|3
1646762550000|2022-03-08 18:02:30|299.91||299.91||299.91||299.91||2
1646762580000|2022-03-08 18:03:00|300.26||300.26||300.26||300.26||4
1646762600000|2022-03-08 18:03:20|300.21||300.21||300.21||300.21||0
1646762620000|2022-03-08 18:03:40|||||||||1
1646762660000|2022-03-08 18:04:20|300.16||300.16||300.16||300.16||0
1646762690000|2022-03-08 18:04:50|300.26|299.76|300.31|299.91|300.31|300.01|300.26|299.76|1
1646762700000|2022-03-08 18:05:00||299.86||299.66||299.86||299.66|0
1646762710000|2022-03-08 18:05:10|300.26|299.86|300.26|299.66|300.26|299.86|300.26|299.66|1
1646762730000|2022-03-08 18:05:30|300.21||300.21||300.21||300.21||2
1646762790000|2022-03-08 18:06:30||299.61||299.61||299.61||299.61|0
1646762800000|2022-03-08 18:06:40|300.16||300.11||300.16||300.11||0
1646762850000|2022-03-08 18:07:30|300.16||300.16||300.16||300.16||2
1646762870000|2022-03-08 18:07:50|||||||||1
1646762900000|2022-03-08 18:08:20||299.86||299.61||299.86||299.61|1
1646762970000|2022-03-08 18:09:30||299.81||299.86||299.86||299.76|1
1646762980000|2022-03-08 18:09:40||299.76||299.76||299.76||299.76|1
1646763000000|2022-03-08 18:10:00||299.61||299.61||299.61||299.61|0
1646763070000|2022-03-08 18:11:10|300.11||300.11||300.11||300.11||0
1646763090000|2022-03-08 18:11:30|||||||||2
1646763140000|2022-03-08 18:12:20|300.06||299.96||300.06||299.96||0
1646763150000|2022-03-08 18:12:30|300.16||300.16||300.16||300.16||5
1646763210000|2022-03-08 18:13:30|300.11||300.16||300.16||300.11||0
1646763220000|2022-03-08 18:13:40|||||||||1
1646763240000|2022-03-08 18:14:00|300.21||300.21||300.21||300.21||1
1646763250000|2022-03-08 18:14:10|300.26||300.26||300.26||300.26||2
1646763290000|2022-03-08 18:14:50|300.21||300.21||300.21||300.21||1
1646763300000|2022-03-08 18:15:00|||||||||17
1646763310000|2022-03-08 18:15:10|300.26||300.31||300.31||300.26||11
1646763320000|2022-03-08 18:15:20|300.26||300.46||300.46||300.26||19
1646763330000|2022-03-08 18:15:30|300.41||300.41||300.41||300.41||9
1646763380000|2022-03-08 18:16:20||299.66||299.66||299.66||299.66|0
1646763400000|2022-03-08 18:16:40|||||||||1
1646763410000|2022-03-08 18:16:50||299.71||300.06||300.06||299.71|2
1646763420000|2022-03-08 18:17:00|300.56||300.56||300.56||300.56||1
1646763480000|2022-03-08 18:18:00|300.51||300.51||300.51||300.51||0
1646763500000|2022-03-08 18:18:20|300.46||300.46||300.46||300.46||0
1646763510000|2022-03-08 18:18:30|||||||||1
1646763520000|2022-03-08 18:18:40|||||||||1
1646763530000|2022-03-08 18:18:50|300.41||300.41||300.41||300.41||0
1646763540000|2022-03-08 18:19:00|300.36|300.01|300.36|299.91|300.36|300.01|300.36|299.91|33
1646763550000|2022-03-08 18:19:10|300.31|299.86|300.21|299.86|300.31|299.86|300.21|299.86|1
1646763560000|2022-03-08 18:19:20|300.16||300.16||300.16||300.11||3
1646763570000|2022-03-08 18:19:30|300.21||300.21||300.21||300.11||1
1646763610000|2022-03-08 18:20:10||299.81||299.81||299.81||299.81|0
1646763650000|2022-03-08 18:20:50|300.16||300.16||300.16||300.16||0
1646763690000|2022-03-08 18:21:30||299.66||299.66||299.66||299.66|2
1646763700000|2022-03-08 18:21:40|300.11||300.11||300.11||300.11||0
1646763720000|2022-03-08 18:22:00|300.06||300.06||300.06||300.06||0
1646763800000|2022-03-08 18:23:20|300.01||300.01||300.01||300.01||0
1646763820000|2022-03-08 18:23:40|299.96|299.56|299.96|299.51|299.96|299.56|299.96|299.51|3
1646763850000|2022-03-08 18:24:10||299.46||299.46||299.46||299.46|0
1646763860000|2022-03-08 18:24:20|299.91||299.91||299.91||299.91||0
1646763870000|2022-03-08 18:24:30||299.41||299.41||299.41||299.41|0
1646763880000|2022-03-08 18:24:40|299.86|299.36|299.86|299.31|299.86|299.36|299.86|299.31|0
1646763890000|2022-03-08 18:24:50|299.81|299.16|299.41|299.01|299.81|299.16|299.41|299.01|8
1646763910000|2022-03-08 18:25:10|299.36|298.96|299.36|298.96|299.36|298.96|299.36|298.96|0
1646763920000|2022-03-08 18:25:20|299.31||299.31||299.31||299.31||0
1646763940000|2022-03-08 18:25:40||298.86||298.86||298.86||298.86|2
1646763960000|2022-03-08 18:26:00|299.26||299.26||299.26||299.26||0
1646763970000|2022-03-08 18:26:10|299.21|298.81|299.21|298.81|299.21|298.81|299.21|298.81|0
1646763980000|2022-03-08 18:26:20|299.16|298.71|299.16|298.66|299.16|298.71|299.16|298.66|2
1646763990000|2022-03-08 18:26:30|299.11||299.11||299.11||299.11||0
1646764000000|2022-03-08 18:26:40||298.61||298.61||298.61||298.61|0
1646764010000|2022-03-08 18:26:50|299.06||299.06||299.06||299.06||0
1646764050000|2022-03-08 18:27:30|299.01||299.01||299.01||299.01||0
1646764090000|2022-03-08 18:28:10|299.06|298.76|299.06|298.76|299.06|298.76|299.06|298.76|3
1646764100000|2022-03-08 18:28:20|299.01|298.66|299.01|298.61|299.01|298.66|299.01|298.61|1
1646764190000|2022-03-08 18:29:50|299.06||299.06||299.06||299.06||1
1646764200000|2022-03-08 18:30:00|299.01||299.01||299.01||299.01||0
1646764230000|2022-03-08 18:30:30|298.96|298.41|298.96|298.41|298.96|298.41|298.96|298.41|3
1646764260000|2022-03-08 18:31:00||298.31||298.31||298.31||298.31|1
1646764270000|2022-03-08 18:31:10|298.91||298.91||298.91||298.91||0
1646764290000|2022-03-08 18:31:30|298.86||298.86||298.86||298.86||0
1646764320000|2022-03-08 18:32:00|||||||||1
1646764340000|2022-03-08 18:32:20|298.81|298.11|298.81|298.11|298.81|298.11|298.81|298.11|2
1646764470000|2022-03-08 18:34:30|298.76||298.76||298.76||298.76||0
1646764540000|2022-03-08 18:35:40|||||||||1
1646764560000|2022-03-08 18:36:00|298.81||298.81||298.81||298.81||0
1646764570000|2022-03-08 18:36:10|298.71||298.71||298.71||298.71||0
1646764610000|2022-03-08 18:36:50|||||||||1
1646764650000|2022-03-08 18:37:30|298.66||298.51||298.66||298.51||1
1646764690000|2022-03-08 18:38:10|298.46|297.91|298.46|297.91|298.46|297.91|298.46|297.91|3
1646764880000|2022-03-08 18:41:20|298.41||298.41||298.41||298.41||1
1646764890000|2022-03-08 18:41:30||297.81||297.81||297.81||297.81|1
1646764910000|2022-03-08 18:41:50|298.36||298.36||298.36||298.36||0
1646765070000|2022-03-08 18:44:30|298.21||298.36||298.36||298.21||2
1646765090000|2022-03-08 18:44:50|||||||||1
1646765130000|2022-03-08 18:45:30|||||||||1
1646765230000|2022-03-08 18:47:10|||||||||2
1646765240000|2022-03-08 18:47:20|298.41||298.36||298.41||298.36||2
1646765250000|2022-03-08 18:47:30|||||||||1
1646765270000|2022-03-08 18:47:50||297.86||297.86||297.86||297.86|0
1646765310000|2022-03-08 18:48:30|298.31|297.81|298.31|297.81|298.31|297.81|298.31|297.81|0
1646765320000|2022-03-08 18:48:40|298.26||298.26||298.26||298.26||0
1646765330000|2022-03-08 18:48:50|298.21||298.21||298.21||298.21||0
1646765430000|2022-03-08 18:50:30|298.16||298.11||298.16||298.11||1
1646765490000|2022-03-08 18:51:30||297.71||297.71||297.71||297.71|1
1646765500000|2022-03-08 18:51:40|298.06|297.66|298.06|297.66|298.06|297.66|298.06|297.66|0
1646765650000|2022-03-08 18:54:10|297.86|297.56|297.66|297.36|297.86|297.56|297.56|297.36|10
1646765670000|2022-03-08 18:54:30|297.76||297.76||297.76||297.76||0
1646765690000|2022-03-08 18:54:50|297.81|297.41|297.81|297.41|297.81|297.41|297.81|297.41|0
1646765710000|2022-03-08 18:55:10||297.36||297.36||297.36||297.36|0
1646765730000|2022-03-08 18:55:30||297.41||297.41||297.41||297.41|0
1646765860000|2022-03-08 18:57:40|||||||||1
1646765900000|2022-03-08 18:58:20||297.26||297.26||297.26||297.26|3
1646765950000|2022-03-08 18:59:10|297.66||297.66||297.66||297.66||0
1646765960000|2022-03-08 18:59:20|297.61|297.16|297.61|297.16|297.61|297.16|297.61|297.16|2
1646765970000|2022-03-08 18:59:30|297.56|297.06|297.51|297.11|297.56|297.11|297.51|297.06|1
1646765980000|2022-03-08 18:59:40|297.41||297.41||297.41||297.41||0
1646766000000|2022-03-08 19:00:00||297.01||297.01||297.01||297.01|2
1646766010000|2022-03-08 19:00:10||296.91||297.06||297.06||296.91|2
1646766020000|2022-03-08 19:00:20|||||||||1
1646766030000|2022-03-08 19:00:30||297.01||297.01||297.01||297.01|1
1646766050000|2022-03-08 19:00:50||296.96||296.91||296.96||296.91|0
1646766060000|2022-03-08 19:01:00||296.86||296.86||296.86||296.86|0
1646766070000|2022-03-08 19:01:10||296.81||296.81||296.81||296.81|0
1646766100000|2022-03-08 19:01:40|296.91|296.61|296.91|296.66|296.91|296.66|296.91|296.61|5
1646766110000|2022-03-08 19:01:50|296.86|296.61|297.06|296.61|297.06|296.61|296.86|296.61|9
1646766150000|2022-03-08 19:02:30|296.71|296.41|296.71|296.46|296.71|296.46|296.71|296.41|1
1646766160000|2022-03-08 19:02:40|296.81||296.81||296.81||296.76||20
1646766190000|2022-03-08 19:03:10|296.86||296.86||296.86||296.86||0
1646766240000|2022-03-08 19:04:00|296.91|296.61|296.91|296.61|296.91|296.61|296.91|296.61|1
1646766270000|2022-03-08 19:04:30|297.01||297.01||297.01||297.01||2
1646766280000|2022-03-08 19:04:40|297.06||297.06||297.06||297.06||0
1646766350000|2022-03-08 19:05:50|297.16||297.16||297.16||297.16||1
1646766360000|2022-03-08 19:06:00|297.26|296.66|297.26|296.66|297.26|296.66|297.26|296.66|1
1646766370000|2022-03-08 19:06:10|297.31|296.71|297.36|296.71|297.36|296.71|297.31|296.71|0
1646766390000|2022-03-08 19:06:30|297.41|296.76|297.41|296.76|297.41|296.76|297.41|296.76|0
1646766400000|2022-03-08 19:06:40|297.46|296.81|297.46|296.81|297.46|296.81|297.46|296.81|0
1646766410000|2022-03-08 19:06:50|297.66|297.31|297.66|297.31|297.66|297.31|297.66|297.31|2
1646766420000|2022-03-08 19:07:00|297.61|297.11|297.61|297.01|297.61|297.11|297.61|297.01|8
1646766460000|2022-03-08 19:07:40|297.66||297.66||297.66||297.66||0
1646766480000|2022-03-08 19:08:00|||||||||1
1646766540000|2022-03-08 19:09:00|||||||||1
1646766660000|2022-03-08 19:11:00|||||||||1
1646766710000|2022-03-08 19:11:50|297.61||297.61||297.61||297.61||0
1646766720000|2022-03-08 19:12:00|297.56|296.86|296.91|296.56|297.56|296.86|296.91|296.56|10
1646766790000|2022-03-08 19:13:10|297.06||297.06||297.06||297.06||1
1646766800000|2022-03-08 19:13:20|297.16||297.16||297.16||297.16||0
1646766840000|2022-03-08 19:14:00|297.21|296.61|297.21|296.61|297.21|296.61|297.21|296.61|0
1646766850000|2022-03-08 19:14:10|297.26||297.26||297.26||297.26||0
1646766900000|2022-03-08 19:15:00||296.66||296.66||296.66||296.66|0
1646767010000|2022-03-08 19:16:50||296.71||296.71||296.71||296.71|0
1646767020000|2022-03-08 19:17:00|297.36||297.36||297.36||297.36||1
1646767080000|2022-03-08 19:18:00|||||||||1
1646767100000|2022-03-08 19:18:20|297.41||297.41||297.41||297.41||0
1646767110000|2022-03-08 19:18:30||296.76||296.76||296.76||296.76|0
1646767120000|2022-03-08 19:18:40|297.51|296.81|297.51|296.81|297.51|296.81|297.51|296.81|0
1646767140000|2022-03-08 19:19:00|297.56||297.56||297.56||297.51||1
1646767160000|2022-03-08 19:19:20||296.86||296.86||296.86||296.86|0
1646767200000|2022-03-08 19:20:00|||||||||1
1646767320000|2022-03-08 19:22:00|||||||||1
1646767350000|2022-03-08 19:22:30|296.81|296.56|296.91|296.56|296.91|296.56|296.81|296.56|7
1646767400000|2022-03-08 19:23:20|297.11||297.11||297.11||297.11||1
1646767410000|2022-03-08 19:23:30|297.21|296.61|297.21|296.61|297.21|296.61|297.21|296.61|0
1646767420000|2022-03-08 19:23:40|297.31|296.66|297.31|296.66|297.31|296.66|297.31|296.66|0
1646767430000|2022-03-08 19:23:50|297.41||297.41||297.41||297.41||0
1646767440000|2022-03-08 19:24:00|||||||||1
1646767450000|2022-03-08 19:24:10||296.71||296.71||296.71||296.71|0
1646767460000|2022-03-08 19:24:20||296.76||296.76||296.76||296.76|0
1646767480000|2022-03-08 19:24:40||296.81||296.81||296.81||296.81|0
1646767550000|2022-03-08 19:25:50|297.56||297.61||297.61||297.56||1
1646767560000|2022-03-08 19:26:00||296.86||296.86||296.86||296.86|0
1646767580000|2022-03-08 19:26:20|297.71|296.91|297.71|296.96|297.71|296.96|297.71|296.91|0
1646767620000|2022-03-08 19:27:00||297.01||297.01||297.01||297.01|0
1646767630000|2022-03-08 19:27:10|297.81|297.06|297.81|297.11|297.81|297.11|297.81|297.06|0
1646767660000|2022-03-08 19:27:40||297.16||297.16||297.16||297.16|0
1646767670000|2022-03-08 19:27:50|297.96||297.96||297.96||297.96||1
1646767730000|2022-03-08 19:28:50|||||||||1
1646767770000|2022-03-08 19:29:30|298.01||298.01||298.01||298.01||0
1646767790000|2022-03-08 19:29:50|298.06||298.06||298.06||298.06||1
1646767850000|2022-03-08 19:30:50|||||||||1
1646767930000|2022-03-08 19:32:10|298.01||298.01||298.01||298.01||0
1646767970000|2022-03-08 19:32:50|||||||||1
1646768010000|2022-03-08 19:33:30|297.96||297.96||297.96||297.96||0
1646768020000|2022-03-08 19:33:40|297.91||297.91||297.91||297.91||0
1646768030000|2022-03-08 19:33:50|297.86||297.86||297.86||297.86||0
1646768050000|2022-03-08 19:34:10||297.06||297.06||297.06||297.06|1
1646768090000|2022-03-08 19:34:50||297.01||297.01||297.01||297.01|0
1646768160000|2022-03-08 19:36:00||297.06||297.06||297.06||297.06|0
1646768230000|2022-03-08 19:37:10|297.91|297.11|297.91|297.11|297.91|297.11|297.91|297.11|0
1646768240000|2022-03-08 19:37:20|298.01|297.16|298.06|297.16|298.06|297.16|298.01|297.16|0
1646768250000|2022-03-08 19:37:30|298.11||298.11||298.11||298.11||0
1646768350000|2022-03-08 19:39:10|||||||||2
1646768360000|2022-03-08 19:39:20|297.86||298.11||298.11||297.86||1
1646768400000|2022-03-08 19:40:00|298.16||298.16||298.16||298.16||1
1646768430000|2022-03-08 19:40:30||297.76||297.86||297.86||297.76|2
1646768450000|2022-03-08 19:40:50|298.26||298.26||298.26||298.26||0
1646768520000|2022-03-08 19:42:00|298.21|297.51|298.21|297.51|298.21|297.51|298.21|297.51|1
1646768540000|2022-03-08 19:42:20|298.16||298.16||298.16||298.16||0
1646768580000|2022-03-08 19:43:00|298.21||298.21||298.21||298.21||1
1646768720000|2022-03-08 19:45:20|298.26||298.26||298.26||298.26||1
1646768830000|2022-03-08 19:47:10||297.56||297.56||297.56||297.56|0
1646768930000|2022-03-08 19:48:50|||||||||1
1646768960000|2022-03-08 19:49:20|||||||||1
1646768980000|2022-03-08 19:49:40||297.61||297.61||297.61||297.61|0
1646769000000|2022-03-08 19:50:00||297.66||297.66||297.66||297.66|0
1646769110000|2022-03-08 19:51:50||297.61||297.61||297.61||297.61|2
1646769440000|2022-03-08 19:57:20|298.21||298.21||298.21||298.21||0
1646769460000|2022-03-08 19:57:40||297.51||297.51||297.51||297.51|1
1646769500000|2022-03-08 19:58:20|298.16||298.16||298.16||298.16||0
1646769540000|2022-03-08 19:59:00|298.11||298.11||298.11||298.11||0
1646769740000|2022-03-08 20:02:20||297.56||297.56||297.56||297.56|0
1646769750000|2022-03-08 20:02:30||297.61||297.61||297.61||297.61|0
1646769770000|2022-03-08 20:02:50||297.66||297.66||297.66||297.66|0
1646769780000|2022-03-08 20:03:00|298.26||298.26||298.26||298.26||4
1646769840000|2022-03-08 20:04:00|298.71|297.71|298.71|297.71|298.71|297.71|298.71|297.71|11
1646769850000|2022-03-08 20:04:10|298.26||298.26||298.26||298.26||6
1646769870000|2022-03-08 20:04:30|298.51||298.71||298.71||298.26||0
1646769880000|2022-03-08 20:04:40|298.66|297.76|298.66|297.76|298.66|297.76|298.66|297.76|0
1646769930000|2022-03-08 20:05:30|298.61||298.56||298.61||298.56||0
1646769960000|2022-03-08 20:06:00|||||||||1
1646770240000|2022-03-08 20:10:40|298.51||298.51||298.51||298.51||0
1646770260000|2022-03-08 20:11:00|298.46||298.46||298.46||298.46||0
1646770270000|2022-03-08 20:11:10|298.41||298.41||298.41||298.41||0
1646770310000|2022-03-08 20:11:50|298.36||298.36||298.36||298.36||0
1646770330000|2022-03-08 20:12:10|298.31||298.31||298.31||298.31||0
1646770340000|2022-03-08 20:12:20|298.26|297.56|298.26|297.56|298.26|297.56|298.26|297.56|1
1646770350000|2022-03-08 20:12:30|298.21||298.21||298.21||298.21||0
1646770390000|2022-03-08 20:13:10||297.51||297.51||297.51||297.51|0
1646770410000|2022-03-08 20:13:30|298.16||298.16||298.16||298.16||0
1646770420000|2022-03-08 20:13:40|298.11||298.11||298.11||298.11||0
1646770550000|2022-03-08 20:15:50|298.06||298.11||298.11||298.06||1
1646770610000|2022-03-08 20:16:50||297.56||297.56||297.56||297.56|0
1646770720000|2022-03-08 20:18:40|297.91||297.91||297.91||297.81||1
1646770730000|2022-03-08 20:18:50|297.86||297.91||297.91||297.86||0
1646770740000|2022-03-08 20:19:00|298.01|297.71|298.01|297.71|298.01|297.71|297.91|297.71|2
1646770760000|2022-03-08 20:19:20|297.81|297.56|297.91|297.56|297.91|297.56|297.81|297.56|3
1646770840000|2022-03-08 20:20:40||297.51||297.41||297.51||297.41|6
1646770880000|2022-03-08 20:21:20||297.31||297.31||297.31||297.31|0
1646771210000|2022-03-08 20:26:50|||||||||2
1646771320000|2022-03-08 20:28:40|297.41|297.01|297.41|297.01|297.41|297.01|297.41|297.01|4
1646771330000|2022-03-08 20:28:50||296.96||296.96||296.96||296.96|0
1646771340000|2022-03-08 20:29:00|297.46||297.46||297.46||297.46||0
1646771410000|2022-03-08 20:30:10|297.41|296.86|297.36|296.66|297.41|296.86|297.36|296.66|0
1646771420000|2022-03-08 20:30:20|297.31||297.31||297.31||297.31||0
1646771430000|2022-03-08 20:30:30|297.26||297.26||297.26||297.26||0
1646771460000|2022-03-08 20:31:00||296.61||296.56||296.61||296.56|0
1646771650000|2022-03-08 20:34:10|296.71|296.36|296.71|296.36|296.71|296.36|296.71|296.36|2
1646771660000|2022-03-08 20:34:20||296.31||296.31||296.31||296.31|0
1646771690000|2022-03-08 20:34:50|296.81||296.81||296.81||296.81||1
1646771840000|2022-03-08 20:37:20|296.91|296.36|296.91|296.36|296.91|296.36|296.91|296.36|1
1646771870000|2022-03-08 20:37:50|296.96|296.71|297.01|296.66|297.06|296.71|296.96|296.66|2
1646771910000|2022-03-08 20:38:30|297.06||297.11||297.11||297.06||0
1646771930000|2022-03-08 20:38:50|297.16|296.71|297.16|296.66|297.16|296.71|297.16|296.66|0
1646772000000|2022-03-08 20:40:00|297.21|296.71|297.26|296.71|297.26|296.71|297.21|296.71|1
1646772070000|2022-03-08 20:41:10|297.21|296.76|297.21|296.76|297.21|296.76|297.21|296.76|0
1646772090000|2022-03-08 20:41:30|297.16|296.96|297.26|296.96|297.26|296.96|297.16|296.96|6
1646772100000|2022-03-08 20:41:40||296.76||296.76||296.76||296.76|1
1646772170000|2022-03-08 20:42:50||296.66||296.66||296.66||296.66|0
1646772180000|2022-03-08 20:43:00|297.21|296.71|297.16|296.61|297.21|296.71|297.16|296.61|0
1646772190000|2022-03-08 20:43:10||296.66||296.66||296.66||296.66|0
1646772270000|2022-03-08 20:44:30||296.51||296.41||296.51||296.36|2
1646772280000|2022-03-08 20:44:40||296.36||296.36||296.36||296.36|0
1646772300000|2022-03-08 20:45:00||296.41||296.41||296.41||296.36|0
1646772350000|2022-03-08 20:45:50|297.11||297.11||297.11||297.11||0
1646772420000|2022-03-08 20:47:00||296.46||296.46||296.51||296.46|0
1646772440000|2022-03-08 20:47:20|||||||||2
1646772500000|2022-03-08 20:48:20|297.06||297.06||297.06||297.06||0
1646772540000|2022-03-08 20:49:00||296.51||296.51||296.51||296.51|0
1646772580000|2022-03-08 20:49:40||296.56||296.51||296.56||296.51|0
1646772600000|2022-03-08 20:50:00||296.56||296.56||296.56||296.56|0
1646772690000|2022-03-08 20:51:30|297.21|296.61|297.21|296.61|297.21|296.61|297.21|296.61|1
1646772720000|2022-03-08 20:52:00|297.36||297.36||297.36||297.36||0
1646772740000|2022-03-08 20:52:20|297.41||297.46||297.46||297.41||0
1646772770000|2022-03-08 20:52:50|297.41|296.71|297.41|296.71|297.41|296.71|297.41|296.71|0
1646772800000|2022-03-08 20:53:20||296.66||296.66||296.71||296.66|0
1646772840000|2022-03-08 20:54:00||296.71||296.66||296.71||296.66|0
1646772940000|2022-03-08 20:55:40|297.36|296.71|297.36|296.71|297.36|296.71|297.36|296.71|1
1646773030000|2022-03-08 20:57:10||296.66||296.61||296.66||296.61|2
1646773150000|2022-03-08 20:59:10|297.31|297.06|297.16|296.61|297.31|297.06|297.16|296.61|11
1646773160000|2022-03-08 20:59:20|297.11||297.11||297.11||297.11||1
1646773170000|2022-03-08 20:59:30|||||||||5
1646773210000|2022-03-08 21:00:10|296.71|296.56|296.71|296.36|296.71|296.56|296.71|296.36|3
1646773230000|2022-03-08 21:00:30|296.91|296.41|296.91|296.36|296.91|296.41|296.91|296.36|0
1646773240000|2022-03-08 21:00:40|297.26||296.81||297.26||296.81||0
1646773250000|2022-03-08 21:00:50|297.26||296.86||297.26||296.81||0
1646773260000|2022-03-08 21:01:00|297.26||297.01||297.26||297.01||0
1646773280000|2022-03-08 21:01:20|296.96||296.96||296.96||296.96||0
1646773290000|2022-03-08 21:01:30|296.91|296.26|296.86|296.26|296.91|296.66|296.86|296.26|7
1646773440000|2022-03-08 21:04:00||296.21||296.21||296.21||296.21|0
1646773460000|2022-03-08 21:04:20|296.76|296.26|296.66|296.21|296.76|296.26|296.66|296.21|0
1646773530000|2022-03-08 21:05:30|296.61||296.66||296.66||296.61||0
1646773650000|2022-03-08 21:07:30|296.61||296.66||296.66||296.61||0
1646773740000|2022-03-08 21:09:00||296.41||296.41||296.41||296.41|0
1646773750000|2022-03-08 21:09:10||296.31||296.31||296.31||296.31|1
1646773810000|2022-03-08 21:10:10|||||||||1
1646773950000|2022-03-08 21:12:30||296.21||296.21||296.21||296.21|0
1646774040000|2022-03-08 21:14:00|296.76|296.16|296.86|296.26|296.86|296.26|296.76|296.16|2
1646774060000|2022-03-08 21:14:20|296.96|296.36|296.86|296.26|296.96|296.36|296.86|296.26|0
1646774080000|2022-03-08 21:14:40|296.76|296.16|296.76|296.16|296.76|296.16|296.76|296.16|0
1646774090000|2022-03-08 21:14:50|296.66|296.06|296.66|296.06|296.76|296.16|296.66|296.06|1
1646774100000|2022-03-08 21:15:00|296.76|296.16|296.66|296.06|296.76|296.16|296.66|296.06|0
1646774130000|2022-03-08 21:15:30|296.56|295.96|296.56|295.96|296.66|296.06|296.56|295.96|0
1646774160000|2022-03-08 21:16:00|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1646774170000|2022-03-08 21:16:10|296.56|295.96|296.46|295.86|296.56|295.96|296.46|295.86|0
1646774180000|2022-03-08 21:16:20|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646774200000|2022-03-08 21:16:40|296.66|296.06|296.66|296.06|296.66|296.06|296.56|295.96|0
1646774210000|2022-03-08 21:16:50|296.56|295.96|296.56|295.96|296.66|296.06|296.56|295.96|0
1646774250000|2022-03-08 21:17:30|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1646774280000|2022-03-08 21:18:00|296.56|295.96|296.56|295.96|296.56|295.96|296.46|295.86|0
1646774300000|2022-03-08 21:18:20|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646774310000|2022-03-08 21:18:30|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646774320000|2022-03-08 21:18:40|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646774330000|2022-03-08 21:18:50|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646774350000|2022-03-08 21:19:10|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1646774380000|2022-03-08 21:19:40|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646774510000|2022-03-08 21:21:50|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646774520000|2022-03-08 21:22:00|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646774530000|2022-03-08 21:22:10|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646774570000|2022-03-08 21:22:50|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1646774580000|2022-03-08 21:23:00|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1646774590000|2022-03-08 21:23:10|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646774640000|2022-03-08 21:24:00|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646774660000|2022-03-08 21:24:20|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646774670000|2022-03-08 21:24:30|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1646774690000|2022-03-08 21:24:50|296.36|295.76|296.26|295.66|296.36|295.76|296.26|295.66|0
1646774700000|2022-03-08 21:25:00|296.36|295.76|296.26|295.66|296.36|295.76|296.26|295.66|0
1646774710000|2022-03-08 21:25:10|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1646774720000|2022-03-08 21:25:20|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646774730000|2022-03-08 21:25:30|296.36|295.76|296.26|295.66|296.36|295.76|296.26|295.66|0
1646774800000|2022-03-08 21:26:40|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1646774830000|2022-03-08 21:27:10|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646774860000|2022-03-08 21:27:40|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646774880000|2022-03-08 21:28:00|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646774900000|2022-03-08 21:28:20|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646774910000|2022-03-08 21:28:30|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1646774920000|2022-03-08 21:28:40|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1646774930000|2022-03-08 21:28:50|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646774950000|2022-03-08 21:29:10|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646774960000|2022-03-08 21:29:20|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646775030000|2022-03-08 21:30:30|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646775050000|2022-03-08 21:30:50|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646775090000|2022-03-08 21:31:30|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646775110000|2022-03-08 21:31:50|296.36|295.76|296.26|295.66|296.36|295.76|296.26|295.66|0
1646775130000|2022-03-08 21:32:10|296.36|295.76|296.26|295.66|296.36|295.76|296.26|295.66|0
1646775160000|2022-03-08 21:32:40|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646775170000|2022-03-08 21:32:50|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646775210000|2022-03-08 21:33:30|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646775260000|2022-03-08 21:34:20|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1646775270000|2022-03-08 21:34:30|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646775360000|2022-03-08 21:36:00|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646775390000|2022-03-08 21:36:30|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646775590000|2022-03-08 21:39:50|296.16|295.56|296.16|295.56|296.16|295.56|296.16|295.56|0
1646775600000|2022-03-08 21:40:00|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646775620000|2022-03-08 21:40:20|296.16|295.56|296.16|295.56|296.16|295.56|296.16|295.56|0
1646775630000|2022-03-08 21:40:30|296.26|295.66|296.16|295.56|296.26|295.66|296.16|295.56|0
1646775670000|2022-03-08 21:41:10|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646775740000|2022-03-08 21:42:20|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646775770000|2022-03-08 21:42:50|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646775810000|2022-03-08 21:43:30|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646775830000|2022-03-08 21:43:50|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646775880000|2022-03-08 21:44:40|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646775900000|2022-03-08 21:45:00|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646775930000|2022-03-08 21:45:30|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646776010000|2022-03-08 21:46:50|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1646776020000|2022-03-08 21:47:00|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646776060000|2022-03-08 21:47:40|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646776070000|2022-03-08 21:47:50|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646776120000|2022-03-08 21:48:40|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646776140000|2022-03-08 21:49:00|296.46|295.86|296.46|295.86|296.46|295.86|296.36|295.76|0
1646776150000|2022-03-08 21:49:10|296.36|295.76|296.46|295.86|296.46|295.86|296.36|295.76|0
1646776190000|2022-03-08 21:49:50|296.56|295.96|296.46|295.86|296.56|295.96|296.46|295.86|0
1646776200000|2022-03-08 21:50:00|296.56|295.96|296.46|295.86|296.56|295.96|296.46|295.86|0
1646776210000|2022-03-08 21:50:10|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646776240000|2022-03-08 21:50:40|296.66|296.06|296.66|296.06|296.66|296.06|296.56|295.96|0
1646776250000|2022-03-08 21:50:50|296.56|295.96|296.56|295.96|296.66|296.06|296.56|295.96|0
1646776260000|2022-03-08 21:51:00|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1646776330000|2022-03-08 21:52:10|296.56|295.96|296.56|295.96|296.66|296.06|296.56|295.96|0
1646776350000|2022-03-08 21:52:30|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646776360000|2022-03-08 21:52:40|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646776370000|2022-03-08 21:52:50|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646776380000|2022-03-08 21:53:00|296.66|296.06|296.56|295.96|296.66|296.06|296.56|295.96|0
1646776390000|2022-03-08 21:53:10|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646776400000|2022-03-08 21:53:20|296.56|295.96|296.56|295.96|296.56|295.96|296.46|295.86|0
1646776410000|2022-03-08 21:53:30|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646776420000|2022-03-08 21:53:40|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646776430000|2022-03-08 21:53:50|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646776440000|2022-03-08 21:54:00|296.56|295.96|296.56|295.96|296.56|295.96|296.46|295.86|0
1646776530000|2022-03-08 21:55:30|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646776570000|2022-03-08 21:56:10|296.36|295.76|296.46|295.86|296.46|295.86|296.36|295.76|0
1646776590000|2022-03-08 21:56:30|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646776610000|2022-03-08 21:56:50|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1646776620000|2022-03-08 21:57:00|296.56|295.96|296.56|295.96|296.56|295.96|296.46|295.86|0
1646776640000|2022-03-08 21:57:20|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646776660000|2022-03-08 21:57:40|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646776710000|2022-03-08 21:58:30|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1646776790000|2022-03-08 21:59:50|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646776820000|2022-03-08 22:00:20|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646777230000|2022-03-08 22:07:10|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646777420000|2022-03-08 22:10:20|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646777940000|2022-03-08 22:19:00|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646779370000|2022-03-08 22:42:50|296.36|295.76|296.46|295.86|296.46|295.86|296.36|295.76|0
1646779710000|2022-03-08 22:48:30|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646779830000|2022-03-08 22:50:30|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1646780360000|2022-03-08 22:59:20|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646780380000|2022-03-08 22:59:40|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646780390000|2022-03-08 22:59:50|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646780400000|2022-03-08 23:00:00|296.66|296.06|296.66|296.06|296.66|296.06|296.56|295.96|0
1646780410000|2022-03-08 23:00:10|296.76|296.16|296.86|296.26|296.86|296.26|296.76|296.16|0
1646780420000|2022-03-08 23:00:20|296.96|296.36|296.96|296.36|296.96|296.36|296.86|296.26|0
1646780430000|2022-03-08 23:00:30|296.86|296.26|296.96|296.36|296.96|296.36|296.86|296.26|0
1646780440000|2022-03-08 23:00:40|296.86|296.26|296.86|296.26|296.96|296.36|296.86|296.26|0
1646780450000|2022-03-08 23:00:50|296.96|296.36|296.86|296.26|296.96|296.36|296.86|296.26|0
1646780460000|2022-03-08 23:01:00|296.96|296.36|297.06|296.46|297.06|296.46|296.96|296.36|0
1646780470000|2022-03-08 23:01:10|296.96|296.36|297.06|296.46|297.06|296.46|296.96|296.36|0
1646780480000|2022-03-08 23:01:20|296.96|296.36|296.96|296.36|297.06|296.46|296.96|296.36|0
1646780500000|2022-03-08 23:01:40|297.06|296.46|296.96|296.36|297.06|296.46|296.96|296.36|0
1646780560000|2022-03-08 23:02:40|297.06|296.46|296.96|296.36|297.06|296.46|296.96|296.36|0
1646780590000|2022-03-08 23:03:10|296.86|296.26|296.86|296.26|296.96|296.36|296.86|296.26|0
1646780630000|2022-03-08 23:03:50|296.76|296.16|296.86|296.26|296.86|296.26|296.76|296.16|0
1646780680000|2022-03-08 23:04:40|296.96|296.36|296.96|296.36|296.96|296.36|296.96|296.36|0
1646780710000|2022-03-08 23:05:10|297.06|296.46|296.96|296.36|297.06|296.46|296.96|296.36|0
1646780750000|2022-03-08 23:05:50|296.86|296.26|296.96|296.36|296.96|296.36|296.86|296.26|0
1646780830000|2022-03-08 23:07:10|296.86|296.26|296.86|296.26|296.86|296.26|296.86|296.26|0
1646780840000|2022-03-08 23:07:20|296.96|296.36|296.96|296.36|296.96|296.36|296.96|296.36|0
1646780890000|2022-03-08 23:08:10|296.86|296.26|296.96|296.36|296.96|296.36|296.86|296.26|0
1646780910000|2022-03-08 23:08:30|296.86|296.26|296.96|296.36|296.96|296.36|296.86|296.26|0
1646781020000|2022-03-08 23:10:20|296.86|296.26|296.86|296.26|296.86|296.26|296.86|296.26|0
1646781100000|2022-03-08 23:11:40|296.76|296.16|296.86|296.26|296.86|296.26|296.76|296.16|0
1646781170000|2022-03-08 23:12:50|296.96|296.36|296.96|296.36|296.96|296.36|296.86|296.26|0
1646781220000|2022-03-08 23:13:40|297.06|296.46|297.06|296.46|297.06|296.46|297.06|296.46|0
1646781250000|2022-03-08 23:14:10|296.96|296.36|296.96|296.36|297.06|296.46|296.96|296.36|0
1646781260000|2022-03-08 23:14:20|297.06|296.46|297.06|296.46|297.06|296.46|297.06|296.46|0
1646781300000|2022-03-08 23:15:00|296.96|296.36|296.96|296.36|296.96|296.36|296.96|296.36|0
1646781320000|2022-03-08 23:15:20|296.86|296.26|296.86|296.26|296.86|296.26|296.86|296.26|0
1646781330000|2022-03-08 23:15:30|296.96|296.36|296.56|295.96|296.96|296.36|296.56|295.96|0
1646781340000|2022-03-08 23:15:40|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1646781350000|2022-03-08 23:15:50|296.56|295.96|296.56|295.96|296.66|296.06|296.56|295.96|0
1646781410000|2022-03-08 23:16:50|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1646781460000|2022-03-08 23:17:40|296.56|295.96|296.56|295.96|296.66|296.06|296.56|295.96|0
1646781470000|2022-03-08 23:17:50|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1646781540000|2022-03-08 23:19:00|296.56|295.96|296.66|296.06|296.66|296.06|296.56|295.96|0
1646781570000|2022-03-08 23:19:30|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646781610000|2022-03-08 23:20:10|296.66|296.06|296.56|295.96|296.66|296.06|296.56|295.96|0
1646781650000|2022-03-08 23:20:50|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646781660000|2022-03-08 23:21:00|296.56|295.96|296.46|295.86|296.56|295.96|296.46|295.86|0
1646781670000|2022-03-08 23:21:10|296.56|295.96|296.46|295.86|296.56|295.96|296.46|295.86|0
1646781680000|2022-03-08 23:21:20|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646781690000|2022-03-08 23:21:30|296.66|296.06|296.56|295.96|296.66|296.06|296.56|295.96|0
1646781700000|2022-03-08 23:21:40|296.66|296.06|296.56|295.96|296.66|296.06|296.56|295.96|0
1646781720000|2022-03-08 23:22:00|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1646781780000|2022-03-08 23:23:00|296.56|295.96|296.66|296.06|296.66|296.06|296.56|295.96|0
1646781810000|2022-03-08 23:23:30|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646781820000|2022-03-08 23:23:40|296.66|296.06|296.56|295.96|296.66|296.06|296.56|295.96|0
1646781830000|2022-03-08 23:23:50|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1646781860000|2022-03-08 23:24:20|296.56|295.96|296.66|296.06|296.66|296.06|296.56|295.96|0
1646781880000|2022-03-08 23:24:40|296.56|295.96|296.66|296.06|296.66|296.06|296.56|295.96|0
1646781890000|2022-03-08 23:24:50|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646781910000|2022-03-08 23:25:10|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1646781930000|2022-03-08 23:25:30|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646781940000|2022-03-08 23:25:40|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646781950000|2022-03-08 23:25:50|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646781960000|2022-03-08 23:26:00|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1646782080000|2022-03-08 23:28:00|296.36|295.76|296.26|295.66|296.36|295.76|296.26|295.66|0
1646782090000|2022-03-08 23:28:10|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646782100000|2022-03-08 23:28:20|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646782110000|2022-03-08 23:28:30|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646782200000|2022-03-08 23:30:00|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646782210000|2022-03-08 23:30:10|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646782230000|2022-03-08 23:30:30|296.66|296.06|296.56|295.96|296.66|296.06|296.56|295.96|0
1646782280000|2022-03-08 23:31:20|296.66|296.06|296.56|295.96|296.66|296.06|296.56|295.96|0
1646782300000|2022-03-08 23:31:40|296.66|296.06|296.66|296.06|296.66|296.06|296.66|296.06|0
1646782310000|2022-03-08 23:31:50|296.56|295.96|296.56|295.96|296.66|296.06|296.56|295.96|0
1646782320000|2022-03-08 23:32:00|296.66|296.06|296.66|296.06|296.66|296.06|296.56|295.96|0
1646782360000|2022-03-08 23:32:40|296.56|295.96|296.66|296.06|296.66|296.06|296.56|295.96|0
1646782380000|2022-03-08 23:33:00|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646782720000|2022-03-08 23:38:40|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646782830000|2022-03-08 23:40:30|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646782840000|2022-03-08 23:40:40|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646782850000|2022-03-08 23:40:50|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646782860000|2022-03-08 23:41:00|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1646782870000|2022-03-08 23:41:10|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646783040000|2022-03-08 23:44:00|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646783050000|2022-03-08 23:44:10|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646783100000|2022-03-08 23:45:00|296.46|295.86|296.46|295.86|296.46|295.86|296.36|295.76|0
1646783110000|2022-03-08 23:45:10|296.36|295.76|296.46|295.86|296.46|295.86|296.36|295.76|0
1646783190000|2022-03-08 23:46:30|296.56|295.96|296.46|295.86|296.56|295.96|296.46|295.86|0
1646783270000|2022-03-08 23:47:50|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646783280000|2022-03-08 23:48:00|296.46|295.86|296.36|295.76|296.46|295.86|296.36|295.76|0
1646783370000|2022-03-08 23:49:30|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646783400000|2022-03-08 23:50:00|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646783450000|2022-03-08 23:50:50|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646783480000|2022-03-08 23:51:20|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646783520000|2022-03-08 23:52:00|296.36|295.76|296.26|295.66|296.36|295.76|296.26|295.66|0
1646783530000|2022-03-08 23:52:10|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646783580000|2022-03-08 23:53:00|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646783600000|2022-03-08 23:53:20|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646783610000|2022-03-08 23:53:30|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646783770000|2022-03-08 23:56:10|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646783910000|2022-03-08 23:58:30|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1646783920000|2022-03-08 23:58:40|296.56|295.96|296.56|295.96|296.56|295.96|296.46|295.86|0
1646783960000|2022-03-08 23:59:20|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646783970000|2022-03-08 23:59:30|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646783980000|2022-03-08 23:59:40|296.56|295.96|296.46|295.86|296.56|295.96|296.46|295.86|0
1646783990000|2022-03-08 23:59:50|296.56|295.96|296.56|295.96|296.56|295.96|296.46|295.86|0
1646784000000|2022-03-09 00:00:00|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646784010000|2022-03-09 00:00:10|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646784040000|2022-03-09 00:00:40|296.66|296.06|296.46|295.86|296.66|296.06|296.46|295.86|0
1646784050000|2022-03-09 00:00:50|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646784060000|2022-03-09 00:01:00|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646784290000|2022-03-09 00:04:50|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646784370000|2022-03-09 00:06:10|296.66|296.06|296.56|295.96|296.66|296.06|296.56|295.96|0
1646784390000|2022-03-09 00:06:30|296.66|296.06|296.66|296.06|296.66|296.06|296.56|295.96|0
1646784400000|2022-03-09 00:06:40|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646784420000|2022-03-09 00:07:00|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646784430000|2022-03-09 00:07:10|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646784440000|2022-03-09 00:07:20|296.56|295.96|296.56|295.96|296.56|295.96|296.46|295.86|0
1646784590000|2022-03-09 00:09:50|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646784600000|2022-03-09 00:10:00|296.46|295.86|296.46|295.86|296.46|295.86|296.36|295.76|0
1646784610000|2022-03-09 00:10:10|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646784680000|2022-03-09 00:11:20|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646784710000|2022-03-09 00:11:50|296.16|295.56|296.16|295.56|296.16|295.56|296.16|295.56|0
1646784790000|2022-03-09 00:13:10|296.06|295.46|296.16|295.56|296.16|295.56|296.06|295.46|0
1646784800000|2022-03-09 00:13:20|296.06|295.46|296.16|295.56|296.16|295.56|296.06|295.46|0
1646784810000|2022-03-09 00:13:30|296.06|295.46|296.16|295.56|296.16|295.56|296.06|295.46|0
1646784820000|2022-03-09 00:13:40|296.06|295.46|296.06|295.46|296.16|295.56|296.06|295.46|0
1646784830000|2022-03-09 00:13:50|296.16|295.56|296.16|295.56|296.16|295.56|296.16|295.56|0
1646784850000|2022-03-09 00:14:10|296.06|295.46|296.16|295.56|296.16|295.56|296.06|295.46|0
1646784890000|2022-03-09 00:14:50|296.06|295.46|296.16|295.56|296.16|295.56|296.06|295.46|0
1646784900000|2022-03-09 00:15:00|296.06|295.46|296.16|295.56|296.16|295.56|296.06|295.46|0
1646784910000|2022-03-09 00:15:10|296.26|295.66|296.16|295.56|296.26|295.66|296.16|295.56|0
1646784920000|2022-03-09 00:15:20|296.26|295.66|296.16|295.56|296.26|295.66|296.16|295.56|0
1646784960000|2022-03-09 00:16:00|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646784980000|2022-03-09 00:16:20|296.36|295.76|296.36|295.76|296.36|295.76|296.36|295.76|0
1646785040000|2022-03-09 00:17:20|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646785050000|2022-03-09 00:17:30|296.26|295.66|296.26|295.66|296.26|295.66|296.26|295.66|0
1646785070000|2022-03-09 00:17:50|296.16|295.56|296.16|295.56|296.26|295.66|296.16|295.56|0
1646785080000|2022-03-09 00:18:00|296.06|295.46|296.06|295.46|296.06|295.46|296.06|295.46|0
1646785090000|2022-03-09 00:18:10|296.16|295.56|296.16|295.56|296.16|295.56|296.06|295.46|0
1646785110000|2022-03-09 00:18:30|296.26|295.66|296.26|295.66|296.26|295.66|296.16|295.56|0
1646785120000|2022-03-09 00:18:40|296.16|295.56|296.16|295.56|296.16|295.56|296.16|295.56|0
1646785140000|2022-03-09 00:19:00|296.06|295.46|296.06|295.46|296.16|295.56|296.06|295.46|0
1646785160000|2022-03-09 00:19:20|296.16|295.56|296.16|295.56|296.16|295.56|296.06|295.46|0
1646785180000|2022-03-09 00:19:40|296.06|295.46|296.06|295.46|296.06|295.46|296.06|295.46|0
1646785230000|2022-03-09 00:20:30|296.16|295.56|296.06|295.46|296.16|295.56|296.06|295.46|0
1646785240000|2022-03-09 00:20:40|296.16|295.56|296.06|295.46|296.16|295.56|296.06|295.46|0
1646785260000|2022-03-09 00:21:00|296.16|295.56|296.16|295.56|296.16|295.56|296.16|295.56|0
1646785270000|2022-03-09 00:21:10|296.06|295.46|296.16|295.56|296.16|295.56|296.06|295.46|0
1646785300000|2022-03-09 00:21:40|296.06|295.46|296.06|295.46|296.06|295.46|296.06|295.46|0
1646785320000|2022-03-09 00:22:00|296.16|295.56|296.16|295.56|296.16|295.56|296.16|295.56|0
1646785350000|2022-03-09 00:22:30|296.06|295.46|296.06|295.46|296.16|295.56|296.06|295.46|0
1646785360000|2022-03-09 00:22:40|296.16|295.56|296.06|295.46|296.16|295.56|296.06|295.46|0
1646785420000|2022-03-09 00:23:40|296.16|295.56|296.16|295.56|296.16|295.56|296.16|295.56|0
1646785480000|2022-03-09 00:24:40|296.06|295.46|296.06|295.46|296.06|295.46|296.06|295.46|0
1646785490000|2022-03-09 00:24:50|296.16|295.56|296.06|295.46|296.16|295.56|296.06|295.46|0
1646785500000|2022-03-09 00:25:00|296.16|295.56|296.16|295.56|296.16|295.56|296.16|295.56|0
1646785540000|2022-03-09 00:25:40|296.06|295.46|295.56|294.96|296.06|295.46|295.56|294.96|0
1646785550000|2022-03-09 00:25:50|295.46|294.86|294.96|294.36|295.46|294.86|294.96|294.36|0
1646785560000|2022-03-09 00:26:00|294.76|294.16|294.76|294.16|294.86|294.26|294.76|294.16|0
1646785570000|2022-03-09 00:26:10|294.86|294.26|294.86|294.26|294.86|294.26|294.76|294.16|0
1646785600000|2022-03-09 00:26:40|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|0
1646785740000|2022-03-09 00:29:00|294.86|294.26|294.96|294.36|294.96|294.36|294.86|294.26|0
1646785760000|2022-03-09 00:29:20|294.86|294.26|294.86|294.26|294.96|294.36|294.86|294.26|0
1646785770000|2022-03-09 00:29:30|294.96|294.36|294.96|294.36|294.96|294.36|294.86|294.26|0
1646785800000|2022-03-09 00:30:00|297.16|296.91|296.81|296.46|297.16|296.96|296.81|296.46|57
1646785810000|2022-03-09 00:30:10||296.51||296.51||296.51||296.51|5
1646785820000|2022-03-09 00:30:20|296.76|296.56|297.21|296.91|297.21|296.91|296.76|296.56|72
1646785830000|2022-03-09 00:30:30|297.26|296.96|297.11|296.81|297.41|297.16|297.11|296.81|44
1646785840000|2022-03-09 00:30:40|296.96|296.41|296.61|296.36|296.96|296.61|296.61|296.36|9
1646785850000|2022-03-09 00:30:50|296.56|296.26|296.31|295.86|296.56|296.26|296.31|295.86|21
1646785860000|2022-03-09 00:31:00|296.26|295.96|295.51|295.36|296.26|295.96|295.51|295.36|32
1646785870000|2022-03-09 00:31:10|295.66|295.61|295.66|295.36|295.81|295.61|295.21|294.91|101
1646785880000|2022-03-09 00:31:20|295.46|295.26|296.76|296.41|296.76|296.41|295.46|295.26|67
1646785890000|2022-03-09 00:31:30|297.01|296.66|296.36|296.11|297.01|296.76|296.21|296.06|59
1646785900000|2022-03-09 00:31:40|296.41|296.26|296.21|295.91|296.51|296.26|296.21|295.91|24
1646785910000|2022-03-09 00:31:50|296.16|295.71|296.01|295.71|296.16|295.71|296.01|295.71|22
1646785920000|2022-03-09 00:32:00|295.96|295.61|295.66|295.46|295.96|295.61|295.66|295.46|18
1646785930000|2022-03-09 00:32:10|295.51|295.41|295.51|295.31|295.51|295.41|295.46|295.26|17
1646785940000|2022-03-09 00:32:20|295.61|295.36|295.66|295.41|295.71|295.41|295.56|295.36|56
1646785950000|2022-03-09 00:32:30||295.46||295.46||295.46||295.46|2
1646785960000|2022-03-09 00:32:40|295.61|295.41|296.36|296.06|296.36|296.06|295.61|295.41|40
1646785970000|2022-03-09 00:32:50|296.31|295.96|296.21|295.96|296.36|296.06|296.16|295.96|23
1646785980000|2022-03-09 00:33:00|296.26|296.01|296.41|296.16|296.46|296.31|296.26|296.01|24
1646785990000|2022-03-09 00:33:10|296.36|296.21|296.41|296.16|296.56|296.41|296.36|296.16|15
1646786000000|2022-03-09 00:33:20|296.26|296.06|296.21|295.96|296.26|296.06|296.21|295.96|16
1646786010000|2022-03-09 00:33:30|296.26|296.01|296.16|295.91|296.36|296.21|296.16|295.86|18
1646786020000|2022-03-09 00:33:40|296.21|295.96|296.36|296.06|296.36|296.16|296.21|295.96|16
1646786030000|2022-03-09 00:33:50|296.31|296.11|296.26|296.01|296.31|296.16|296.26|296.01|3
1646786040000|2022-03-09 00:34:00|296.21|296.06|296.21|295.96|296.21|296.06|296.16|295.96|4
1646786050000|2022-03-09 00:34:10|296.11|295.86|296.06|295.86|296.11|295.86|296.06|295.86|5
1646786060000|2022-03-09 00:34:20|296.11|295.91|296.16|295.91|296.16|295.91|296.06|295.91|12
1646786070000|2022-03-09 00:34:30||295.96||295.96||295.96||295.96|1
1646786080000|2022-03-09 00:34:40|296.11|295.91|296.11|295.91|296.11|295.91|296.11|295.91|3
1646786090000|2022-03-09 00:34:50|296.16|296.01|296.36|296.11|296.51|296.36|296.16|296.01|43
1646786100000|2022-03-09 00:35:00|296.31|296.16|296.26|296.06|296.36|296.16|296.26|296.06|6
1646786110000|2022-03-09 00:35:10|296.21|296.11|296.31|296.11|296.36|296.11|296.21|296.11|11
1646786120000|2022-03-09 00:35:20|296.36||296.31||296.36||296.31||2
1646786130000|2022-03-09 00:35:30|296.26|296.16|296.31|296.16|296.31|296.16|296.26|296.16|13
1646786140000|2022-03-09 00:35:40|296.36||296.36||296.36||296.36||2
1646786160000|2022-03-09 00:36:00|296.31|296.21|296.46|296.21|296.46|296.26|296.31|296.21|27
1646786170000|2022-03-09 00:36:10|296.41|296.26|296.46|296.26|296.46|296.31|296.41|296.26|4
1646786190000|2022-03-09 00:36:30|296.56|296.36|296.61|296.46|296.61|296.46|296.56|296.36|23
1646786200000|2022-03-09 00:36:40|296.66|296.51|296.66|296.41|296.66|296.51|296.66|296.41|14
1646786210000|2022-03-09 00:36:50|296.61|296.46|296.66|296.41|296.66|296.51|296.61|296.41|16
1646786220000|2022-03-09 00:37:00||296.46||296.46||296.46||296.46|1
1646786230000|2022-03-09 00:37:10|296.71|296.51|296.66|296.46|296.76|296.61|296.66|296.46|25
1646786260000|2022-03-09 00:37:40|296.56|296.41|296.51|296.31|296.66|296.41|296.51|296.26|26
1646786270000|2022-03-09 00:37:50|296.46|296.16|296.36|296.11|296.46|296.31|296.36|296.11|13
1646786280000|2022-03-09 00:38:00||296.21||296.11||296.21||296.11|3
1646786290000|2022-03-09 00:38:10|296.26|296.06|296.21|296.01|296.26|296.06|296.21|296.01|3
1646786300000|2022-03-09 00:38:20|296.16|295.96|296.16|296.01|296.16|296.01|296.16|295.96|1
1646786320000|2022-03-09 00:38:40|296.11|295.96|296.11|295.96|296.11|295.96|296.11|295.91|9
1646786330000|2022-03-09 00:38:50|296.06|295.91|296.11|295.91|296.11|295.91|296.06|295.91|4
1646786340000|2022-03-09 00:39:00|296.06|295.86|296.06|295.91|296.06|295.91|296.06|295.81|11
1646786350000|2022-03-09 00:39:10|296.11|295.86|296.06|295.81|296.11|295.96|296.06|295.81|48
1646786370000|2022-03-09 00:39:30|295.96|295.71|295.96|295.71|295.96|295.71|295.96|295.71|5
1646786380000|2022-03-09 00:39:40|295.91||295.86||295.91||295.86||3
1646786390000|2022-03-09 00:39:50|295.91|295.66|295.91|295.76|295.91|295.76|295.91|295.66|23
1646786400000|2022-03-09 00:40:00|295.86|295.71|295.91|295.71|295.91|295.71|295.86|295.71|6
1646786410000|2022-03-09 00:40:10|||||||||1
1646786420000|2022-03-09 00:40:20|||||||||1
1646786430000|2022-03-09 00:40:30|295.86|295.66|295.91|295.66|295.91|295.66|295.86|295.66|6
1646786440000|2022-03-09 00:40:40|||||||||1
1646786450000|2022-03-09 00:40:50|295.86||295.86||295.86||295.86||0
1646786460000|2022-03-09 00:41:00|||||||||3
1646786470000|2022-03-09 00:41:10|295.81|295.61|295.81|295.56|295.81|295.61|295.76|295.56|13
1646786480000|2022-03-09 00:41:20|||||||||1
1646786490000|2022-03-09 00:41:30|295.76|295.51|295.71|295.46|295.76|295.51|295.71|295.46|5
1646786500000|2022-03-09 00:41:40|295.66|295.36|295.61|295.36|295.66|295.36|295.61|295.36|9
1646786510000|2022-03-09 00:41:50|295.56|295.56|296.06|295.76|296.06|295.81|295.56|295.56|89
1646786520000|2022-03-09 00:42:00|295.96|295.71|295.86|295.71|295.96|295.71|295.86|295.56|11
1646786530000|2022-03-09 00:42:10|295.91|295.76|295.86|295.61|295.91|295.76|295.86|295.61|13
1646786540000|2022-03-09 00:42:20||295.66||295.66||295.66||295.61|2
1646786550000|2022-03-09 00:42:30|295.81|295.61|295.86|295.61|295.86|295.61|295.81|295.56|6
1646786560000|2022-03-09 00:42:40|||||||||1
1646786570000|2022-03-09 00:42:50|295.81||295.81||295.81||295.81||2
1646786580000|2022-03-09 00:43:00|||||||||3
1646786590000|2022-03-09 00:43:10|295.76|295.56|295.71|295.46|295.76|295.56|295.71|295.46|6
1646786600000|2022-03-09 00:43:20|295.66||295.66||295.66||295.66||3
1646786610000|2022-03-09 00:43:30|295.61|295.41|295.86|295.66|295.86|295.66|295.61|295.41|35
1646786620000|2022-03-09 00:43:40|295.81|295.71|295.81|295.56|295.81|295.71|295.81|295.56|8
1646786630000|2022-03-09 00:43:50|295.76|295.51|295.71|295.46|295.76|295.51|295.71|295.46|2
1646786640000|2022-03-09 00:44:00|295.66|295.41|295.66|295.41|295.66|295.41|295.66|295.41|11
1646786650000|2022-03-09 00:44:10|295.71|295.46|295.81|295.61|295.81|295.61|295.71|295.46|18
1646786660000|2022-03-09 00:44:20|295.76|295.51|295.71|295.56|295.76|295.56|295.71|295.51|6
1646786670000|2022-03-09 00:44:30||295.51||295.56||295.56||295.51|1
1646786680000|2022-03-09 00:44:40|295.76|295.61|295.81|295.61|295.81|295.61|295.76|295.61|16
1646786690000|2022-03-09 00:44:50|295.86||295.86||295.86||295.86||8
1646786700000|2022-03-09 00:45:00|295.81|295.56|295.81|295.56|295.81|295.56|295.81|295.56|3
1646786710000|2022-03-09 00:45:10|295.91|295.71|296.26|296.01|296.26|296.01|295.91|295.71|23
1646786720000|2022-03-09 00:45:20|296.11|296.06|296.46|296.26|296.46|296.26|296.11|295.91|47
1646786730000|2022-03-09 00:45:30|296.51|296.31|296.56|296.36|296.56|296.36|296.51|296.26|23
1646786740000|2022-03-09 00:45:40|296.61|296.41|296.66|296.46|296.66|296.46|296.61|296.36|20
1646786750000|2022-03-09 00:45:50|296.71|296.51|296.61|296.41|296.71|296.51|296.56|296.41|29
1646786760000|2022-03-09 00:46:00|296.46|296.26|296.51|296.26|296.51|296.31|296.41|296.16|37
1646786770000|2022-03-09 00:46:10|296.46||296.46||296.46||296.46||0
1646786780000|2022-03-09 00:46:20|296.36|296.31|296.36|296.11|296.46|296.31|296.36|296.11|25
1646786790000|2022-03-09 00:46:30|296.26|296.16|296.31|296.11|296.31|296.16|296.26|296.11|20
1646786810000|2022-03-09 00:46:50|296.26|296.01|296.31|296.11|296.31|296.11|296.16|295.96|29
1646786820000|2022-03-09 00:47:00|296.36|296.16|296.41|296.26|296.41|296.26|296.36|296.16|6
1646786830000|2022-03-09 00:47:10||296.21||296.21||296.26||296.21|4
1646786840000|2022-03-09 00:47:20||296.16||296.16||296.16||296.16|2
1646786850000|2022-03-09 00:47:30|296.31|296.11|296.31|296.16|296.31|296.16|296.31|296.11|6
1646786860000|2022-03-09 00:47:40|296.36|296.21|296.36|296.21|296.36|296.21|296.36|296.21|6
1646786870000|2022-03-09 00:47:50||296.11||296.16||296.16||296.11|2
1646786890000|2022-03-09 00:48:10|296.31||296.36||296.36||296.31||1
1646786900000|2022-03-09 00:48:20|296.31|296.11|296.26|296.11|296.31|296.11|296.26|296.11|1
1646786910000|2022-03-09 00:48:30|296.21|296.06|296.21|295.96|296.21|296.06|296.21|295.96|8
1646786920000|2022-03-09 00:48:40|296.16|295.86|296.11|295.86|296.16|295.86|296.11|295.86|5
1646786930000|2022-03-09 00:48:50||295.91||295.91||295.91||295.91|2
1646786940000|2022-03-09 00:49:00|296.06|295.86|296.06|295.91|296.06|295.91|296.06|295.86|10
1646786950000|2022-03-09 00:49:10|296.01|295.86|296.01|295.86|296.01|295.86|296.01|295.86|2
1646786960000|2022-03-09 00:49:20|295.96|295.76|295.91|295.76|295.96|295.76|295.91|295.71|23
1646786970000|2022-03-09 00:49:30|295.96||295.96||295.96||295.96||10
1646786980000|2022-03-09 00:49:40|295.91||295.91||295.91||295.91||5
1646786990000|2022-03-09 00:49:50|295.86|295.71|295.86|295.66|295.86|295.71|295.86|295.66|10
1646787000000|2022-03-09 00:50:00|||||||||1
1646787010000|2022-03-09 00:50:10|||||||||1
1646787020000|2022-03-09 00:50:20|295.81|295.71|296.06|295.86|296.06|295.91|295.81|295.71|39
1646787030000|2022-03-09 00:50:30|296.01|295.76|296.01|295.76|296.01|295.76|296.01|295.76|3
1646787040000|2022-03-09 00:50:40|295.96|295.71|295.86|295.66|295.96|295.71|295.86|295.66|8
1646787050000|2022-03-09 00:50:50|295.81|295.61|295.76|295.56|295.81|295.66|295.71|295.46|21
1646787060000|2022-03-09 00:51:00|295.71|295.51|295.56|295.31|295.71|295.51|295.56|295.31|14
1646787070000|2022-03-09 00:51:10|295.46|295.36|295.46|295.16|295.46|295.41|295.46|295.16|21
1646787080000|2022-03-09 00:51:20|295.51|295.21|295.51|295.31|295.51|295.31|295.51|295.21|3
1646787090000|2022-03-09 00:51:30|295.46|295.21|295.36|295.11|295.46|295.21|295.36|295.11|26
1646787100000|2022-03-09 00:51:40||295.21||295.11||295.21||295.11|9
1646787110000|2022-03-09 00:51:50|295.46|295.26|295.46|295.31|295.46|295.31|295.46|295.26|36
1646787120000|2022-03-09 00:52:00||295.26||295.26||295.31||295.26|1
1646787130000|2022-03-09 00:52:10|295.36|295.11|295.31|295.11|295.36|295.11|295.31|295.06|4
1646787140000|2022-03-09 00:52:20|||||||||1
1646787150000|2022-03-09 00:52:30|295.21|294.96|295.21|294.96|295.26|294.96|295.21|294.96|7
1646787160000|2022-03-09 00:52:40|295.26|295.06|295.36|295.21|295.36|295.21|295.26|295.06|26
1646787170000|2022-03-09 00:52:50|295.41|295.11|295.41|295.21|295.41|295.21|295.41|295.11|18
1646787180000|2022-03-09 00:53:00|295.36|295.16|295.36|295.21|295.36|295.21|295.36|295.16|4
1646787190000|2022-03-09 00:53:10||295.16||295.21||295.21||295.16|0
1646787200000|2022-03-09 00:53:20|295.31|295.16|295.36|295.16|295.36|295.16|295.31|295.16|8
1646787210000|2022-03-09 00:53:30||295.21||295.21||295.21||295.16|16
1646787220000|2022-03-09 00:53:40|295.41|295.26|295.41|295.26|295.41|295.26|295.41|295.26|6
1646787230000|2022-03-09 00:53:50||295.21||295.26||295.26||295.21|0
1646787240000|2022-03-09 00:54:00|295.46|295.21|295.51|295.36|295.51|295.36|295.46|295.21|16
1646787250000|2022-03-09 00:54:10||295.31||295.36||295.36||295.31|2
1646787260000|2022-03-09 00:54:20|295.56|295.31|295.56|295.36|295.56|295.36|295.56|295.31|8
1646787270000|2022-03-09 00:54:30||295.31||295.31||295.31||295.31|1
1646787290000|2022-03-09 00:54:50||295.36||295.31||295.36||295.31|1
1646787300000|2022-03-09 00:55:00||295.36||295.36||295.41||295.36|14
1646787310000|2022-03-09 00:55:10||295.41||295.41||295.41||295.36|6
1646787320000|2022-03-09 00:55:20|295.51|295.36|295.51|295.31|295.51|295.41|295.51|295.31|23
1646787330000|2022-03-09 00:55:30|295.46|295.36|295.51|295.36|295.51|295.36|295.46|295.36|3
1646787340000|2022-03-09 00:55:40||295.31||295.31||295.31||295.31|3
1646787350000|2022-03-09 00:55:50|||||||||1
1646787360000|2022-03-09 00:56:00|295.46|295.21|295.36|295.11|295.46|295.21|295.36|295.11|7
1646787370000|2022-03-09 00:56:10|295.31||295.31||295.31||295.31||1
1646787380000|2022-03-09 00:56:20|295.36|295.16|295.61|295.36|295.61|295.36|295.36|295.16|39
1646787390000|2022-03-09 00:56:30|295.56|295.41|295.56|295.31|295.56|295.46|295.56|295.31|8
1646787400000|2022-03-09 00:56:40|295.51|295.36|295.56|295.36|295.56|295.36|295.51|295.36|2
1646787410000|2022-03-09 00:56:50|295.51|295.26|295.66|295.41|295.66|295.41|295.46|295.26|39
1646787440000|2022-03-09 00:57:20|295.71|295.51|295.86|295.66|295.86|295.66|295.71|295.51|18
1646787450000|2022-03-09 00:57:30|295.91|295.71|295.96|295.76|295.96|295.81|295.91|295.71|5
1646787460000|2022-03-09 00:57:40|295.86|295.71|295.86|295.66|295.86|295.71|295.86|295.56|12
1646787470000|2022-03-09 00:57:50|295.91|295.71|296.01|295.86|296.01|295.86|295.91|295.71|14
1646787480000|2022-03-09 00:58:00|295.91|295.76|295.86|295.61|295.91|295.76|295.86|295.61|17
1646787490000|2022-03-09 00:58:10||295.66||295.66||295.66||295.66|0
1646787500000|2022-03-09 00:58:20||295.61||295.61||295.66||295.61|3
1646787510000|2022-03-09 00:58:30|295.81|295.66|295.66|295.46|295.81|295.66|295.66|295.41|15
1646787520000|2022-03-09 00:58:40|||||||||2
1646787530000|2022-03-09 00:58:50|295.61|295.51|295.66|295.46|295.71|295.51|295.61|295.46|10
1646787550000|2022-03-09 00:59:10|295.71|295.51|295.71|295.51|295.71|295.51|295.71|295.51|4
1646787560000|2022-03-09 00:59:20|295.66|295.46|295.66|295.46|295.66|295.46|295.66|295.46|7
1646787570000|2022-03-09 00:59:30|295.71||295.71||295.71||295.71||0
1646787600000|2022-03-09 01:00:00|295.66|295.66|296.06|295.86|296.06|295.86|295.66|295.66|71
1646787610000|2022-03-09 01:00:10|296.11|295.91|296.11|295.86|296.36|296.16|296.11|295.86|39
1646787620000|2022-03-09 01:00:20|295.91|295.91|295.41|295.16|295.91|295.91|295.36|295.16|27
1646787630000|2022-03-09 01:00:30|295.51|295.31|295.61|295.36|295.61|295.36|295.51|295.31|39
1646787640000|2022-03-09 01:00:40|295.66|295.51|295.66|295.46|295.66|295.51|295.66|295.41|30
1646787650000|2022-03-09 01:00:50|295.61|295.41|295.76|295.56|295.76|295.56|295.61|295.41|28
1646787660000|2022-03-09 01:01:00|295.71|295.61|296.26|296.01|296.36|296.06|295.71|295.61|58
1646787670000|2022-03-09 01:01:10|296.21|295.91|296.06|295.81|296.21|295.96|296.06|295.81|26
1646787680000|2022-03-09 01:01:20|296.11|295.86|296.16|296.01|296.21|296.01|296.11|295.86|24
1646787690000|2022-03-09 01:01:30|296.31|295.91|296.26|296.06|296.41|296.21|296.26|295.91|18
1646787700000|2022-03-09 01:01:40|296.21|295.96|296.31|296.11|296.31|296.11|296.21|295.91|17
1646787710000|2022-03-09 01:01:50|296.36|296.16|296.36|296.16|296.36|296.16|296.36|296.16|7
1646787720000|2022-03-09 01:02:00|296.31|296.26|296.56|296.36|296.56|296.36|296.31|296.26|22
1646787730000|2022-03-09 01:02:10|296.61|296.41|296.51|296.26|296.61|296.46|296.51|296.26|19
1646787740000|2022-03-09 01:02:20|296.56|296.41|296.66|296.41|296.66|296.41|296.56|296.41|9
1646787750000|2022-03-09 01:02:30|296.61|296.46|296.76|296.46|296.76|296.51|296.61|296.31|22
1646787760000|2022-03-09 01:02:40|296.71|296.26|296.56|296.26|296.71|296.26|296.56|296.26|13
1646787770000|2022-03-09 01:02:50|296.61|296.31|296.61|296.36|296.61|296.36|296.61|296.31|4
1646787780000|2022-03-09 01:03:00|296.66|296.46|296.66|296.46|296.66|296.46|296.66|296.46|10
1646787790000|2022-03-09 01:03:10||296.51||296.46||296.51||296.46|6
1646787800000|2022-03-09 01:03:20|296.61|296.36|296.61|296.41|296.61|296.46|296.61|296.36|31
1646787810000|2022-03-09 01:03:30|296.56|296.31|296.51|296.26|296.56|296.31|296.51|296.26|8
1646787820000|2022-03-09 01:03:40|296.36|296.31|296.26|296.06|296.36|296.31|296.26|296.06|29
1646787830000|2022-03-09 01:03:50|296.21|296.01|296.16|295.91|296.21|296.01|296.16|295.91|8
1646787840000|2022-03-09 01:04:00|296.21|296.01|296.46|296.21|296.46|296.21|296.21|295.96|47
1646787850000|2022-03-09 01:04:10|296.41|296.26|296.66|296.41|296.71|296.46|296.41|296.26|20
1646787860000|2022-03-09 01:04:20|296.56|296.36|296.46|296.16|296.56|296.36|296.46|296.16|6
1646787870000|2022-03-09 01:04:30|296.31|296.06|296.31|296.11|296.31|296.11|296.31|296.06|8
1646787880000|2022-03-09 01:04:40|296.21|295.96|296.21|295.96|296.21|295.96|295.91|295.71|52
1646787890000|2022-03-09 01:04:50|296.26|296.01|296.16|295.91|296.36|296.06|296.16|295.91|11
1646787900000|2022-03-09 01:05:00|296.06|295.86|296.36|296.16|296.36|296.16|296.01|295.76|24
1646787910000|2022-03-09 01:05:10|296.31|296.11|296.16|295.91|296.31|296.11|296.16|295.91|19
1646787920000|2022-03-09 01:05:20|296.11|295.86|296.11|295.86|296.11|295.86|296.11|295.86|10
1646787930000|2022-03-09 01:05:30|296.06|295.91|296.31|296.11|296.31|296.11|296.06|295.91|15
1646787940000|2022-03-09 01:05:40|296.26|295.96|296.26|295.96|296.26|295.96|296.16|295.91|24
1646787950000|2022-03-09 01:05:50|296.21|296.01|296.21|296.01|296.26|296.01|296.16|296.01|15
1646787960000|2022-03-09 01:06:00|296.16||296.21||296.26||296.16||24
1646787970000|2022-03-09 01:06:10|||||||||5
1646787980000|2022-03-09 01:06:20|296.16|296.06|296.21|296.06|296.21|296.06|296.16|296.01|10
1646787990000|2022-03-09 01:06:30|296.26||296.31||296.31||296.26||4
1646788000000|2022-03-09 01:06:40|296.46|296.11|296.46|296.26|296.56|296.31|296.46|296.11|37
1646788010000|2022-03-09 01:06:50|296.41|296.31|296.16|295.86|296.41|296.31|296.16|295.86|23
1646788020000|2022-03-09 01:07:00||295.91||295.91||295.91||295.91|0
1646788030000|2022-03-09 01:07:10|296.26|296.01|296.61|296.36|296.61|296.36|296.26|296.01|28
1646788040000|2022-03-09 01:07:20|296.51|296.26|296.41|296.16|296.51|296.26|296.41|296.16|10
1646788050000|2022-03-09 01:07:30|296.51|296.21|296.61|296.31|296.61|296.31|296.51|296.21|14
1646788060000|2022-03-09 01:07:40|296.56|296.41|296.51|296.26|296.56|296.41|296.51|296.26|5
1646788070000|2022-03-09 01:07:50|296.61|296.41|296.66|296.41|296.66|296.46|296.61|296.41|16
1646788090000|2022-03-09 01:08:10|296.61|296.36|296.61|296.46|296.61|296.46|296.61|296.36|12
1646788100000|2022-03-09 01:08:20|296.71|296.36|296.66|296.41|296.71|296.46|296.66|296.36|13
1646788110000|2022-03-09 01:08:30|296.86|296.61|296.91|296.66|296.91|296.66|296.86|296.61|20
1646788120000|2022-03-09 01:08:40|296.81|296.56|296.86|296.66|296.91|296.66|296.81|296.56|18
1646788130000|2022-03-09 01:08:50|296.81|296.71|296.91|296.76|296.91|296.76|296.81|296.66|9
1646788140000|2022-03-09 01:09:00|296.96|296.71|297.31|297.06|297.31|297.06|296.91|296.71|28
1646788150000|2022-03-09 01:09:10|297.21|297.01|296.96|296.71|297.21|297.01|296.96|296.71|30
1646788160000|2022-03-09 01:09:20|297.11|296.91|297.11|296.86|297.21|296.96|297.01|296.81|20
1646788170000|2022-03-09 01:09:30|297.01|296.91|297.11|296.91|297.11|296.91|297.01|296.91|6
1646788180000|2022-03-09 01:09:40|297.36|297.11|297.26|297.01|297.36|297.11|297.26|297.01|15
1646788190000|2022-03-09 01:09:50|297.21|297.06|297.26|296.96|297.26|297.11|297.21|296.96|2
1646788200000|2022-03-09 01:10:00|297.36|297.16|297.41|297.21|297.41|297.21|297.36|297.16|19
1646788210000|2022-03-09 01:10:10|297.36|297.16|297.61|297.36|297.61|297.36|297.36|297.16|22
1646788220000|2022-03-09 01:10:20|297.66|297.41|297.61|297.41|297.66|297.46|297.61|297.41|18
1646788230000|2022-03-09 01:10:30|297.66|297.46|297.61|297.46|297.66|297.46|297.61|297.36|14
1646788240000|2022-03-09 01:10:40|297.66|297.36|297.71|297.46|297.71|297.46|297.66|297.36|6
1646788250000|2022-03-09 01:10:50|297.76|297.51|297.86|297.61|297.86|297.66|297.76|297.51|11
1646788270000|2022-03-09 01:11:10|297.76|297.51|297.56|297.31|297.76|297.51|297.46|297.26|48
1646788280000|2022-03-09 01:11:20|297.41|297.16|297.46|297.21|297.46|297.21|297.41|297.16|5
1646788290000|2022-03-09 01:11:30|297.51|297.31|297.76|297.51|297.76|297.51|297.51|297.31|9
1646788300000|2022-03-09 01:11:40|297.71|297.56|297.66|297.41|297.71|297.56|297.66|297.41|6
1646788310000|2022-03-09 01:11:50|297.56|297.31|297.66|297.36|297.66|297.36|297.56|297.31|18
1646788320000|2022-03-09 01:12:00|297.86|297.61|297.81|297.61|297.86|297.71|297.81|297.61|29
1646788330000|2022-03-09 01:12:10|297.76|297.56|297.76|297.56|297.76|297.61|297.76|297.56|7
1646788340000|2022-03-09 01:12:20|297.86|297.66|298.01|297.76|298.01|297.76|297.86|297.66|15
1646788350000|2022-03-09 01:12:30|298.06|297.81|298.11|297.86|298.11|297.86|297.96|297.81|30
1646788360000|2022-03-09 01:12:40|298.16|297.91|298.16|297.91|298.21|297.96|298.01|297.81|46
1646788370000|2022-03-09 01:12:50||297.96||297.96||297.96||297.96|0
1646788380000|2022-03-09 01:13:00|298.11|297.86|298.16|297.96|298.16|298.01|298.11|297.86|21
1646788390000|2022-03-09 01:13:10|298.11|297.86|298.01|297.81|298.11|297.86|298.01|297.81|7
1646788400000|2022-03-09 01:13:20|297.96|297.76|297.96|297.71|297.96|297.76|297.96|297.66|14
1646788410000|2022-03-09 01:13:30|297.86|297.61|297.86|297.61|297.86|297.61|297.86|297.61|8
1646788420000|2022-03-09 01:13:40|297.81|297.56|297.76|297.56|297.81|297.56|297.76|297.56|5
1646788430000|2022-03-09 01:13:50||297.51||297.51||297.51||297.51|6
1646788440000|2022-03-09 01:14:00|297.61|297.36|297.61|297.36|297.61|297.36|297.61|297.36|9
1646788450000|2022-03-09 01:14:10|297.56|297.31|297.56|297.31|297.56|297.31|297.56|297.31|2
1646788460000|2022-03-09 01:14:20|||||||||2
1646788470000|2022-03-09 01:14:30|297.46|297.21|297.36|297.16|297.46|297.21|297.36|297.11|14
1646788480000|2022-03-09 01:14:40|297.31|297.11|297.41|297.16|297.41|297.16|297.31|297.06|31
1646788500000|2022-03-09 01:15:00||297.21||297.21||297.21||297.21|0
1646788510000|2022-03-09 01:15:10|297.46|297.26|297.51|297.31|297.66|297.41|297.46|297.26|22
1646788520000|2022-03-09 01:15:20|297.61|297.41|297.56|297.36|297.66|297.41|297.56|297.36|12
1646788530000|2022-03-09 01:15:30|297.66|297.41|297.71|297.51|297.71|297.51|297.66|297.41|2
1646788540000|2022-03-09 01:15:40|297.66|297.46|297.66|297.46|297.66|297.46|297.66|297.46|11
1646788550000|2022-03-09 01:15:50|297.61|297.41|297.56|297.36|297.61|297.41|297.56|297.36|6
1646788560000|2022-03-09 01:16:00|297.51|297.31|297.56|297.31|297.56|297.36|297.51|297.31|7
1646788580000|2022-03-09 01:16:20|||||||||1
1646788590000|2022-03-09 01:16:30|297.51||297.51||297.51||297.51||1
1646788600000|2022-03-09 01:16:40|297.56|297.36|297.56|297.36|297.56|297.36|297.56|297.36|1
1646788610000|2022-03-09 01:16:50|297.66|297.41|297.66|297.51|297.66|297.51|297.66|297.41|10
1646788620000|2022-03-09 01:17:00|297.71|297.56|298.01|297.81|298.06|297.81|297.66|297.46|30
1646788630000|2022-03-09 01:17:10|297.86|297.76|297.86|297.66|297.86|297.76|297.86|297.66|17
1646788640000|2022-03-09 01:17:20|297.81|297.61|297.76|297.56|297.81|297.61|297.76|297.56|4
1646788660000|2022-03-09 01:17:40|297.71|297.51|297.71|297.56|297.76|297.56|297.71|297.51|5
1646788670000|2022-03-09 01:17:50|297.76||297.76||297.76||297.76||3
1646788680000|2022-03-09 01:18:00|297.81|297.61|297.86|297.66|297.86|297.66|297.81|297.56|14
1646788690000|2022-03-09 01:18:10||297.71||297.66||297.71||297.66|7
1646788700000|2022-03-09 01:18:20|||||||||1
1646788710000|2022-03-09 01:18:30|297.81|297.61|297.81|297.61|297.81|297.61|297.81|297.61|5
1646788720000|2022-03-09 01:18:40|297.91|297.71|298.01|297.81|298.06|297.86|297.91|297.71|31
1646788730000|2022-03-09 01:18:50|298.06|297.86|298.06|297.81|298.06|297.86|298.01|297.81|17
1646788740000|2022-03-09 01:19:00|298.01|297.76|298.11|297.91|298.11|297.91|297.96|297.76|11
1646788750000|2022-03-09 01:19:10|||||||||2
1646788760000|2022-03-09 01:19:20|298.06|297.86|298.06|297.86|298.06|297.86|298.06|297.86|1
1646788770000|2022-03-09 01:19:30|298.01|297.81|298.01|297.86|298.06|297.86|298.01|297.81|7
1646788780000|2022-03-09 01:19:40|297.96|297.81|297.91|297.71|297.96|297.81|297.91|297.71|27
1646788790000|2022-03-09 01:19:50|297.86|297.66|297.86|297.61|297.86|297.66|297.76|297.61|10
1646788800000|2022-03-09 01:20:00||297.71||297.66||297.71||297.66|3
1646788810000|2022-03-09 01:20:10|297.91|297.71|297.96|297.76|297.96|297.76|297.91|297.71|6
1646788820000|2022-03-09 01:20:20|297.91|297.81|297.96|297.81|298.01|297.81|297.91|297.81|13
1646788830000|2022-03-09 01:20:30|||||||||1
1646788840000|2022-03-09 01:20:40|298.01|297.91|298.11|297.91|298.16|297.96|298.01|297.91|21
1646788850000|2022-03-09 01:20:50|298.06||298.06||298.06||298.06||1
1646788860000|2022-03-09 01:21:00|298.01|297.86|297.96|297.76|298.01|297.86|297.96|297.76|5
1646788870000|2022-03-09 01:21:10|297.91|297.71|297.91|297.71|297.91|297.71|297.91|297.71|5
1646788880000|2022-03-09 01:21:20|297.86||297.91||297.91||297.86||10
1646788890000|2022-03-09 01:21:30|297.86|297.66|297.86|297.71|297.86|297.71|297.86|297.66|4
1646788900000|2022-03-09 01:21:40|297.91|297.66|297.86|297.66|297.91|297.71|297.76|297.56|37
1646788910000|2022-03-09 01:21:50|297.81|297.61|297.86|297.66|297.86|297.66|297.81|297.56|8
1646788920000|2022-03-09 01:22:00|297.81|297.61|297.81|297.66|297.81|297.66|297.81|297.61|7
1646788930000|2022-03-09 01:22:10|297.86|297.61|297.86|297.71|297.86|297.71|297.86|297.61|12
1646788940000|2022-03-09 01:22:20|297.91|297.66|297.91|297.76|297.91|297.76|297.91|297.66|12
1646788950000|2022-03-09 01:22:30|297.96|297.81|297.96|297.76|298.01|297.81|297.96|297.76|16
1646788960000|2022-03-09 01:22:40|297.91||297.96||297.96||297.91||4
1646788970000|2022-03-09 01:22:50|297.91|297.71|297.91|297.76|297.91|297.76|297.91|297.71|2
1646788980000|2022-03-09 01:23:00|297.86|297.71|297.96|297.81|297.96|297.81|297.86|297.71|26
1646788990000|2022-03-09 01:23:10|298.01|297.76|297.96|297.76|298.01|297.76|297.96|297.76|3
1646789000000|2022-03-09 01:23:20|297.91|297.71|297.91|297.76|297.91|297.76|297.91|297.71|8
1646789010000|2022-03-09 01:23:30|297.86|297.71|297.86|297.66|297.86|297.76|297.86|297.66|13
1646789020000|2022-03-09 01:23:40|297.81||297.81||297.81||297.81||0
1646789030000|2022-03-09 01:23:50|297.76|297.61|297.76|297.56|297.76|297.61|297.76|297.56|19
1646789050000|2022-03-09 01:24:10|297.71|297.51|297.71|297.51|297.71|297.51|297.71|297.51|3
1646789060000|2022-03-09 01:24:20|||||||||1
1646789070000|2022-03-09 01:24:30|297.76|297.56|297.76|297.56|297.76|297.56|297.76|297.56|16
1646789080000|2022-03-09 01:24:40|297.71|297.51|297.71|297.51|297.71|297.51|297.71|297.51|10
1646789090000|2022-03-09 01:24:50|297.76|297.56|297.81|297.61|297.81|297.61|297.76|297.56|8
1646789100000|2022-03-09 01:25:00|297.91|297.71|297.91|297.71|297.91|297.71|297.91|297.71|11
1646789110000|2022-03-09 01:25:10|297.96|297.76|298.26|298.06|298.26|298.06|297.96|297.76|18
1646789120000|2022-03-09 01:25:20|298.31|298.01|298.41|298.21|298.41|298.21|298.16|297.91|58
1646789130000|2022-03-09 01:25:30|298.46|298.26|298.46|298.26|298.46|298.31|298.46|298.26|22
1646789140000|2022-03-09 01:25:40|298.41|298.36|298.51|298.36|298.56|298.41|298.41|298.26|63
1646789150000|2022-03-09 01:25:50||298.26||298.31||298.31||298.26|15
1646789160000|2022-03-09 01:26:00|298.46|298.26|298.46|298.26|298.46|298.26|298.46|298.26|3
1646789170000|2022-03-09 01:26:10|298.51|298.21|298.51|298.31|298.56|298.36|298.51|298.21|41
1646789180000|2022-03-09 01:26:20|298.56|298.26|298.56|298.36|298.56|298.36|298.56|298.26|11
1646789190000|2022-03-09 01:26:30|298.61|298.41|298.71|298.51|298.71|298.51|298.56|298.41|10
1646789200000|2022-03-09 01:26:40|298.66|298.46|298.66|298.46|298.66|298.46|298.56|298.41|16
1646789210000|2022-03-09 01:26:50|298.71|298.51|298.76|298.56|298.76|298.56|298.71|298.51|9
1646789220000|2022-03-09 01:27:00|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|5
1646789230000|2022-03-09 01:27:10|298.76|298.56|298.76|298.56|298.81|298.61|298.76|298.56|15
1646789240000|2022-03-09 01:27:20|298.71|298.61|298.81|298.61|298.81|298.61|298.71|298.61|8
1646789250000|2022-03-09 01:27:30||298.66||298.61||298.66||298.61|7
1646789260000|2022-03-09 01:27:40|298.76|298.66|299.01|298.81|299.01|298.81|298.76|298.66|18
1646789270000|2022-03-09 01:27:50|298.96|298.76|298.96|298.76|298.96|298.76|298.96|298.76|5
1646789280000|2022-03-09 01:28:00|298.91|298.71|298.91|298.71|298.91|298.71|298.81|298.61|11
1646789290000|2022-03-09 01:28:10|298.96|298.76|299.16|298.96|299.16|298.96|298.96|298.76|20
1646789300000|2022-03-09 01:28:20|299.11|298.91|299.06|298.86|299.11|298.91|299.06|298.86|5
1646789310000|2022-03-09 01:28:30|299.11|298.91|299.16|298.91|299.16|298.91|299.11|298.91|13
1646789320000|2022-03-09 01:28:40|299.11|298.96|299.11|298.91|299.11|298.96|299.11|298.86|6
1646789330000|2022-03-09 01:28:50|299.16|298.96|299.16|298.96|299.16|299.01|299.16|298.91|13
1646789340000|2022-03-09 01:29:00|299.11|298.91|298.91|298.71|299.11|298.91|298.91|298.71|28
1646789350000|2022-03-09 01:29:10|298.86|298.66|298.91|298.71|298.96|298.71|298.86|298.61|18
1646789360000|2022-03-09 01:29:20|298.96|298.76|299.01|298.81|299.01|298.81|298.96|298.76|9
1646789370000|2022-03-09 01:29:30|299.11|298.86|299.01|298.86|299.11|298.86|299.01|298.81|33
1646789380000|2022-03-09 01:29:40|299.06||299.06||299.06||299.01||13
1646789390000|2022-03-09 01:29:50||298.91||298.91||298.91||298.91|4
1646789400000|2022-03-09 01:30:00|299.16|298.96|299.31|299.06|299.31|299.06|299.16|298.96|22
1646789410000|2022-03-09 01:30:10|299.36|299.16|299.41|299.21|299.41|299.26|299.36|299.16|8
1646789420000|2022-03-09 01:30:20|299.36|299.16|299.21|299.01|299.36|299.16|299.21|299.01|17
1646789430000|2022-03-09 01:30:30|299.26|299.06|299.06|298.91|299.26|299.11|299.06|298.91|17
1646789440000|2022-03-09 01:30:40|299.01|298.86|299.01|298.86|299.01|298.86|299.01|298.86|1
1646789450000|2022-03-09 01:30:50|298.96|298.81|298.96|298.76|299.01|298.81|298.96|298.76|10
1646789460000|2022-03-09 01:31:00|298.91|298.71|298.91|298.71|298.91|298.71|298.91|298.71|11
1646789470000|2022-03-09 01:31:10|298.86|298.61|298.76|298.61|298.86|298.61|298.76|298.61|12
1646789480000|2022-03-09 01:31:20|298.81|298.56|298.71|298.51|298.81|298.56|298.71|298.51|23
1646789490000|2022-03-09 01:31:30|298.76|298.56|298.66|298.46|298.76|298.56|298.66|298.46|21
1646789500000|2022-03-09 01:31:40|298.61|298.51|298.66|298.46|298.66|298.51|298.61|298.46|17
1646789510000|2022-03-09 01:31:50|298.61|298.36|298.76|298.56|298.76|298.61|298.61|298.36|17
1646789520000|2022-03-09 01:32:00|298.86|298.61|298.91|298.71|298.91|298.71|298.86|298.61|12
1646789530000|2022-03-09 01:32:10|298.86|298.66|299.11|298.91|299.16|298.96|298.86|298.66|20
1646789540000|2022-03-09 01:32:20|299.16|298.96|299.21|299.06|299.31|299.06|299.16|298.91|49
1646789550000|2022-03-09 01:32:30|299.26|299.01|299.16|298.96|299.26|299.01|299.16|298.96|10
1646789560000|2022-03-09 01:32:40|299.11|299.01|299.21|299.06|299.31|299.06|299.11|299.01|11
1646789570000|2022-03-09 01:32:50|299.36|299.11|299.31|299.06|299.36|299.16|299.31|299.06|18
1646789580000|2022-03-09 01:33:00|299.51|299.26|299.36|299.21|299.51|299.26|299.36|299.21|18
1646789590000|2022-03-09 01:33:10|299.41||299.36||299.41||299.36||4
1646789600000|2022-03-09 01:33:20|299.31|299.16|299.06|298.86|299.31|299.16|299.06|298.86|23
1646789610000|2022-03-09 01:33:30|299.01|298.71|298.86|298.61|299.01|298.81|298.86|298.61|4
1646789620000|2022-03-09 01:33:40|298.81|298.51|298.91|298.66|298.91|298.66|298.76|298.51|20
1646789630000|2022-03-09 01:33:50|298.96|298.71|298.81|298.66|299.06|298.81|298.81|298.66|26
1646789640000|2022-03-09 01:34:00|298.86|298.61|298.86|298.71|298.91|298.71|298.86|298.61|14
1646789650000|2022-03-09 01:34:10|298.81|298.66|298.81|298.66|298.81|298.66|298.81|298.66|3
1646789660000|2022-03-09 01:34:20|298.86|298.61|298.96|298.76|298.96|298.76|298.86|298.61|18
1646789670000|2022-03-09 01:34:30|298.86|298.71|298.86|298.71|298.96|298.71|298.86|298.66|14
1646789680000|2022-03-09 01:34:40|298.91||298.86||298.91||298.86||4
1646789690000|2022-03-09 01:34:50|298.91||298.91||298.91||298.91||4
1646789700000|2022-03-09 01:35:00|298.86|298.66|298.81|298.56|298.86|298.66|298.66|298.51|13
1646789710000|2022-03-09 01:35:10|298.86|298.61|298.81|298.61|298.91|298.66|298.81|298.56|5
1646789720000|2022-03-09 01:35:20|298.76||298.81||298.81||298.76||4
1646789730000|2022-03-09 01:35:30|298.86|298.66|298.66|298.51|298.86|298.66|298.66|298.51|14
1646789740000|2022-03-09 01:35:40|298.61|298.46|298.66|298.46|298.71|298.51|298.61|298.46|12
1646789750000|2022-03-09 01:35:50|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|5
1646789760000|2022-03-09 01:36:00|298.71|298.46|298.96|298.71|298.96|298.71|298.71|298.46|10
1646789770000|2022-03-09 01:36:10|298.91||298.91||298.91||298.91||0
1646789780000|2022-03-09 01:36:20|298.86|298.76|298.91|298.71|298.91|298.76|298.86|298.71|5
1646789800000|2022-03-09 01:36:40|298.96|298.91|299.21|298.96|299.21|298.96|298.96|298.91|11
1646789810000|2022-03-09 01:36:50|||||||||1
1646789820000|2022-03-09 01:37:00|299.26|299.01|299.31|299.06|299.31|299.06|299.26|299.01|3
1646789830000|2022-03-09 01:37:10|299.36|299.11|299.26|299.06|299.51|299.26|299.26|299.06|35
1646789840000|2022-03-09 01:37:20|299.21|299.11|299.31|299.11|299.41|299.21|299.21|299.06|14
1646789850000|2022-03-09 01:37:30|299.26|299.16|299.41|299.21|299.41|299.21|299.26|299.16|2
1646789860000|2022-03-09 01:37:40|299.36|299.26|299.66|299.46|299.66|299.46|299.31|299.11|14
1646789870000|2022-03-09 01:37:50|299.61|299.41|299.66|299.41|299.66|299.41|299.56|299.41|7
1646789880000|2022-03-09 01:38:00|299.61|299.36|299.56|299.31|299.61|299.36|299.56|299.31|3
1646789890000|2022-03-09 01:38:10|299.51|299.41|299.71|299.51|299.76|299.51|299.51|299.41|15
1646789900000|2022-03-09 01:38:20|299.86|299.61|299.76|299.51|299.91|299.66|299.76|299.51|33
1646789910000|2022-03-09 01:38:30|299.71||299.71||299.71||299.71||1
1646789920000|2022-03-09 01:38:40|299.81|299.46|299.86|299.61|299.86|299.71|299.81|299.46|15
1646789930000|2022-03-09 01:38:50|299.81||299.81||299.81||299.81||0
1646789940000|2022-03-09 01:39:00|||||||||1
1646789950000|2022-03-09 01:39:10|299.76|299.51|299.71|299.51|299.76|299.51|299.66|299.51|9
1646789960000|2022-03-09 01:39:20|299.66|299.56|299.61|299.41|299.66|299.56|299.61|299.41|8
1646789970000|2022-03-09 01:39:30|299.56|299.36|299.76|299.56|299.76|299.56|299.56|299.36|21
1646789980000|2022-03-09 01:39:40|299.81|299.51|299.86|299.61|299.86|299.61|299.81|299.51|9
1646789990000|2022-03-09 01:39:50|299.81||299.81||299.81||299.81||1
1646790000000|2022-03-09 01:40:00|299.76|299.56|299.96|299.76|299.96|299.81|299.71|299.51|35
1646790010000|2022-03-09 01:40:10|300.06|299.81|299.96|299.76|300.06|299.86|299.96|299.76|15
1646790020000|2022-03-09 01:40:20|299.91|299.71|299.91|299.71|299.96|299.71|299.91|299.66|25
1646790030000|2022-03-09 01:40:30|299.86|299.66|299.86|299.61|299.86|299.71|299.86|299.61|33
1646790040000|2022-03-09 01:40:40|299.81||299.86||299.86||299.76||6
1646790050000|2022-03-09 01:40:50|299.81|299.66|299.76|299.51|299.81|299.66|299.76|299.51|6
1646790060000|2022-03-09 01:41:00|299.71|299.56|299.81|299.56|299.81|299.56|299.71|299.56|17
1646790070000|2022-03-09 01:41:10|299.86|299.61|299.81|299.61|299.86|299.66|299.81|299.61|11
1646790080000|2022-03-09 01:41:20|299.86|299.66|299.96|299.76|300.01|299.76|299.86|299.66|16
1646790090000|2022-03-09 01:41:30|300.01|299.81|300.06|299.86|300.06|299.86|300.01|299.81|5
1646790100000|2022-03-09 01:41:40|300.01|299.81|300.06|299.86|300.06|299.86|299.96|299.81|8
1646790110000|2022-03-09 01:41:50|300.01|299.81|300.01|299.81|300.01|299.81|300.01|299.81|2
1646790130000|2022-03-09 01:42:10|299.96||300.01||300.01||299.96||5
1646790140000|2022-03-09 01:42:20||299.86||299.81||299.86||299.81|7
1646790150000|2022-03-09 01:42:30|300.06|299.86|300.16|300.01|300.16|300.01|300.06|299.86|20
1646790160000|2022-03-09 01:42:40|300.21|299.96|300.16|299.96|300.21|300.06|300.16|299.96|39
1646790170000|2022-03-09 01:42:50|300.11|299.91|299.96|299.81|300.11|299.91|299.96|299.76|14
1646790180000|2022-03-09 01:43:00|299.91|299.76|299.86|299.66|299.91|299.76|299.66|299.46|31
1646790200000|2022-03-09 01:43:20|299.81|299.61|299.81|299.61|299.81|299.61|299.81|299.61|7
1646790210000|2022-03-09 01:43:30|299.76|299.56|299.66|299.46|299.76|299.56|299.66|299.46|4
1646790220000|2022-03-09 01:43:40|299.76|299.51|299.76|299.56|299.76|299.56|299.76|299.51|3
1646790230000|2022-03-09 01:43:50|299.71|299.61|299.81|299.61|299.81|299.61|299.71|299.61|10
1646790240000|2022-03-09 01:44:00|299.76|299.56|299.86|299.61|299.86|299.61|299.76|299.56|4
1646790250000|2022-03-09 01:44:10|299.91|299.66|299.91|299.66|299.91|299.66|299.91|299.66|3
1646790260000|2022-03-09 01:44:20|299.86|299.71|299.91|299.71|299.91|299.71|299.86|299.71|1
1646790270000|2022-03-09 01:44:30|300.01|299.81|299.91|299.71|300.01|299.81|299.91|299.71|13
1646790280000|2022-03-09 01:44:40|299.81|299.66|299.81|299.56|299.81|299.66|299.81|299.56|6
1646790290000|2022-03-09 01:44:50|299.76|299.51|299.71|299.51|299.76|299.51|299.71|299.51|4
1646790300000|2022-03-09 01:45:00|299.66|299.46|299.81|299.61|299.81|299.61|299.66|299.46|19
1646790320000|2022-03-09 01:45:20|299.76||299.81||299.81||299.76||1
1646790330000|2022-03-09 01:45:30|299.76||299.81||299.81||299.76||1
1646790340000|2022-03-09 01:45:40|299.86||299.86||299.86||299.86||3
1646790370000|2022-03-09 01:46:10|299.81||299.81||299.81||299.81||0
1646790380000|2022-03-09 01:46:20|299.76|299.56|299.76|299.56|299.76|299.56|299.76|299.56|5
1646790410000|2022-03-09 01:46:50|299.71||299.76||299.76||299.71||3
1646790420000|2022-03-09 01:47:00|299.71|299.51|299.71|299.51|299.76|299.51|299.71|299.51|6
1646790430000|2022-03-09 01:47:10|299.76|299.56|299.81|299.61|299.81|299.61|299.76|299.56|11
1646790440000|2022-03-09 01:47:20|299.86|299.71|300.01|299.81|300.01|299.86|299.86|299.71|8
1646790450000|2022-03-09 01:47:30|299.96|299.76|300.01|299.81|300.01|299.81|299.96|299.76|2
1646790460000|2022-03-09 01:47:40|299.96|299.86|300.01|299.81|300.11|299.86|299.96|299.81|14
1646790470000|2022-03-09 01:47:50|299.96||300.01||300.01||299.96||2
1646790490000|2022-03-09 01:48:10|300.06|299.86|300.21|300.01|300.21|300.01|300.06|299.86|17
1646790500000|2022-03-09 01:48:20|300.16|299.96|300.21|300.01|300.26|300.01|300.16|299.96|8
1646790510000|2022-03-09 01:48:30||300.06||300.06||300.06||300.06|0
1646790520000|2022-03-09 01:48:40|300.26|300.01|300.26|300.06|300.26|300.06|300.26|300.01|7
1646790530000|2022-03-09 01:48:50|300.21|300.11|300.21|300.01|300.21|300.11|300.21|300.01|7
1646790540000|2022-03-09 01:49:00|300.26|300.06|300.26|300.11|300.26|300.11|300.26|300.06|2
1646790550000|2022-03-09 01:49:10|300.31|300.16|300.36|300.21|300.36|300.21|300.31|300.16|7
1646790560000|2022-03-09 01:49:20|300.41|300.16|300.36|300.16|300.41|300.16|300.36|300.16|8
1646790570000|2022-03-09 01:49:30|300.41|300.21|300.46|300.31|300.46|300.31|300.41|300.21|11
1646790580000|2022-03-09 01:49:40|300.41|300.26|300.36|300.21|300.41|300.26|300.36|300.16|5
1646790590000|2022-03-09 01:49:50|||||||||1
1646790600000|2022-03-09 01:50:00|300.41|300.16|300.46|300.31|300.46|300.31|300.41|300.16|21
1646790610000|2022-03-09 01:50:10|300.61|300.36|300.56|300.41|300.61|300.41|300.56|300.36|10
1646790620000|2022-03-09 01:50:20|300.51|300.36|300.46|300.31|300.51|300.36|300.46|300.31|16
1646790630000|2022-03-09 01:50:30|300.41|300.26|300.36|300.16|300.41|300.26|300.36|300.16|9
1646790640000|2022-03-09 01:50:40|300.31|300.11|300.21|300.06|300.31|300.11|300.21|300.06|7
1646790650000|2022-03-09 01:50:50|300.26|300.11|300.31|300.11|300.31|300.11|300.26|300.11|5
1646790660000|2022-03-09 01:51:00|300.36|300.16|300.36|300.16|300.36|300.16|300.36|300.16|6
1646790670000|2022-03-09 01:51:10|300.31|300.11|300.26|300.11|300.31|300.11|300.26|300.11|6
1646790680000|2022-03-09 01:51:20|300.21|300.06|300.21|300.01|300.21|300.06|300.21|300.01|8
1646790690000|2022-03-09 01:51:30|300.16|299.96|300.11|299.91|300.16|299.96|300.11|299.91|17
1646790700000|2022-03-09 01:51:40|300.06|299.96|300.06|299.86|300.06|299.96|300.06|299.86|5
1646790720000|2022-03-09 01:52:00|300.01|299.81|300.11|299.86|300.11|299.86|299.96|299.81|23
1646790730000|2022-03-09 01:52:10|300.16|299.96|300.16|299.96|300.16|299.96|300.16|299.96|3
1646790740000|2022-03-09 01:52:20|300.21|300.01|300.26|300.11|300.26|300.11|300.21|300.01|22
1646790750000|2022-03-09 01:52:30|300.21|300.06|300.16|299.96|300.21|300.06|300.16|299.96|21
1646790760000|2022-03-09 01:52:40|300.11|299.91|300.11|299.91|300.16|299.96|300.01|299.86|34
1646790780000|2022-03-09 01:53:00|300.06|299.81|299.96|299.71|300.06|299.81|299.96|299.71|26
1646790790000|2022-03-09 01:53:10|299.91|299.61|299.71|299.51|299.91|299.66|299.71|299.51|45
1646790800000|2022-03-09 01:53:20|299.66|299.46|299.51|299.31|299.66|299.46|299.51|299.31|8
1646790810000|2022-03-09 01:53:30|299.46|299.36|299.61|299.41|299.66|299.41|299.46|299.36|10
1646790820000|2022-03-09 01:53:40|299.66|299.46|299.71|299.51|299.71|299.51|299.66|299.46|15
1646790830000|2022-03-09 01:53:50|299.76|299.56|299.61|299.46|299.76|299.61|299.61|299.41|26
1646790840000|2022-03-09 01:54:00|299.66|299.36|299.71|299.46|299.71|299.46|299.61|299.36|10
1646790850000|2022-03-09 01:54:10|299.76|299.51|299.76|299.56|299.76|299.56|299.71|299.51|4
1646790860000|2022-03-09 01:54:20|299.71|299.51|299.71|299.51|299.71|299.51|299.71|299.51|5
1646790880000|2022-03-09 01:54:40|299.76|299.56|299.56|299.36|299.76|299.56|299.56|299.36|16
1646790900000|2022-03-09 01:55:00|299.51||299.56||299.56||299.51||1
1646790910000|2022-03-09 01:55:10|299.61|299.41|299.61|299.41|299.61|299.41|299.61|299.41|2
1646790920000|2022-03-09 01:55:20|299.56|299.36|299.56|299.36|299.61|299.36|299.56|299.36|2
1646790930000|2022-03-09 01:55:30|299.51||299.51||299.51||299.51||0
1646790940000|2022-03-09 01:55:40|299.56|299.31|299.56|299.36|299.56|299.36|299.51|299.26|7
1646790970000|2022-03-09 01:56:10|299.61|299.41|299.66|299.46|299.66|299.46|299.61|299.41|6
1646790980000|2022-03-09 01:56:20|299.71|299.51|299.66|299.46|299.71|299.51|299.66|299.46|18
1646790990000|2022-03-09 01:56:30|299.61|299.36|299.51|299.36|299.61|299.36|299.51|299.36|2
1646791000000|2022-03-09 01:56:40|299.46|299.31|299.46|299.26|299.46|299.31|299.46|299.26|17
1646791010000|2022-03-09 01:56:50|299.51|299.31|299.56|299.36|299.56|299.36|299.51|299.31|5
1646791020000|2022-03-09 01:57:00|299.51|299.31|299.51|299.31|299.51|299.31|299.51|299.31|2
1646791040000|2022-03-09 01:57:20|299.46||299.46||299.46||299.46||0
1646791050000|2022-03-09 01:57:30|299.51||299.46||299.51||299.46||1
1646791060000|2022-03-09 01:57:40|299.51|299.36|299.46|299.26|299.51|299.36|299.46|299.26|17
1646791070000|2022-03-09 01:57:50|299.41||299.46||299.46||299.41||1
1646791080000|2022-03-09 01:58:00|299.41|299.21|299.36|299.16|299.41|299.21|299.31|299.16|9
1646791090000|2022-03-09 01:58:10|299.41|299.21|299.46|299.26|299.46|299.26|299.41|299.21|3
1646791100000|2022-03-09 01:58:20|299.56|299.31|299.56|299.36|299.56|299.36|299.56|299.31|9
1646791110000|2022-03-09 01:58:30|299.51|299.31|299.51|299.31|299.51|299.31|299.46|299.31|4
1646791120000|2022-03-09 01:58:40||299.36||299.36||299.36||299.36|1
1646791130000|2022-03-09 01:58:50|299.56|299.41|299.61|299.41|299.61|299.41|299.56|299.41|6
1646791150000|2022-03-09 01:59:10|299.66|299.46|299.61|299.41|299.66|299.46|299.61|299.41|9
1646791160000|2022-03-09 01:59:20|299.66|299.46|299.66|299.51|299.66|299.51|299.66|299.46|2
1646791170000|2022-03-09 01:59:30|299.71|299.56|299.76|299.56|299.76|299.56|299.71|299.56|8
1646791180000|2022-03-09 01:59:40|299.81|299.61|299.81|299.61|299.81|299.61|299.81|299.61|2
1646791190000|2022-03-09 01:59:50|299.71|299.51|299.71|299.51|299.71|299.51|299.71|299.51|7
1646791210000|2022-03-09 02:00:10|299.76|299.56|299.76|299.56|299.76|299.56|299.76|299.56|3
1646791220000|2022-03-09 02:00:20|299.71|299.61|299.71|299.56|299.71|299.61|299.71|299.56|2
1646791230000|2022-03-09 02:00:30|299.66|299.51|299.66|299.46|299.71|299.56|299.61|299.41|15
1646791240000|2022-03-09 02:00:40|299.71|299.56|299.86|299.66|299.86|299.66|299.71|299.56|10
1646791250000|2022-03-09 02:00:50|299.91|299.71|299.91|299.71|299.91|299.71|299.91|299.71|3
1646791260000|2022-03-09 02:01:00|299.96|299.76|300.01|299.81|300.01|299.81|299.96|299.76|8
1646791270000|2022-03-09 02:01:10|299.96|299.86|299.86|299.66|299.96|299.86|299.86|299.66|25
1646791280000|2022-03-09 02:01:20|299.96|299.71|299.91|299.66|299.96|299.71|299.91|299.66|5
1646791290000|2022-03-09 02:01:30|299.86||299.86||299.86||299.86||0
1646791300000|2022-03-09 02:01:40|299.81|299.61|299.81|299.61|299.81|299.61|299.81|299.61|2
1646791310000|2022-03-09 02:01:50|299.76|299.56|299.76|299.56|299.76|299.56|299.76|299.56|4
1646791320000|2022-03-09 02:02:00|299.71||299.76||299.76||299.71||7
1646791330000|2022-03-09 02:02:10|299.81|299.61|299.81|299.61|299.81|299.61|299.81|299.61|3
1646791340000|2022-03-09 02:02:20||299.56||299.61||299.61||299.56|5
1646791360000|2022-03-09 02:02:40|299.76|299.56|299.71|299.56|299.76|299.56|299.71|299.56|9
1646791370000|2022-03-09 02:02:50|299.66|299.46|299.71|299.51|299.71|299.51|299.66|299.46|13
1646791380000|2022-03-09 02:03:00|||||||||1
1646791400000|2022-03-09 02:03:20|299.66|299.46|299.51|299.36|299.66|299.51|299.51|299.36|16
1646791410000|2022-03-09 02:03:30|299.46|299.31|299.46|299.26|299.46|299.31|299.46|299.26|7
1646791420000|2022-03-09 02:03:40|299.41||299.41||299.41||299.41||2
1646791430000|2022-03-09 02:03:50|299.36|299.21|299.36|299.21|299.36|299.26|299.36|299.21|20
1646791440000|2022-03-09 02:04:00|299.31|299.16|299.31|299.16|299.36|299.16|299.31|299.16|5
1646791450000|2022-03-09 02:04:10|299.26|299.11|299.26|299.06|299.26|299.11|299.26|299.06|15
1646791460000|2022-03-09 02:04:20|299.31|299.11|299.26|299.06|299.31|299.11|299.26|299.06|2
1646791470000|2022-03-09 02:04:30|299.21|299.01|299.06|298.86|299.21|299.01|299.01|298.86|34
1646791480000|2022-03-09 02:04:40|||||||||1
1646791500000|2022-03-09 02:05:00||298.91||298.86||298.91||298.86|4
1646791510000|2022-03-09 02:05:10|298.96|298.91|299.06|298.86|299.06|298.91|298.96|298.76|61
1646791520000|2022-03-09 02:05:20|299.01||299.06||299.06||299.01||4
1646791530000|2022-03-09 02:05:30|299.01|298.76|298.91|298.71|299.01|298.76|298.91|298.71|11
1646791550000|2022-03-09 02:05:50|298.86|298.66|298.91|298.66|298.91|298.66|298.86|298.66|3
1646791560000|2022-03-09 02:06:00|298.86|298.71|298.96|298.76|298.96|298.76|298.86|298.71|10
1646791570000|2022-03-09 02:06:10|299.01|298.81|299.01|298.81|299.06|298.86|299.01|298.81|14
1646791580000|2022-03-09 02:06:20|||||||||1
1646791590000|2022-03-09 02:06:30|298.91|298.76|298.91|298.76|298.96|298.76|298.91|298.76|13
1646791600000|2022-03-09 02:06:40|298.86|298.71|298.86|298.66|298.86|298.71|298.86|298.66|10
1646791610000|2022-03-09 02:06:50|298.91|298.71|298.91|298.71|298.91|298.71|298.91|298.71|7
1646791620000|2022-03-09 02:07:00|298.86||298.91||298.91||298.86||1
1646791630000|2022-03-09 02:07:10|298.86||298.91||298.91||298.86||1
1646791640000|2022-03-09 02:07:20|298.96|298.76|298.96|298.76|298.96|298.76|298.86|298.71|13
1646791650000|2022-03-09 02:07:30|299.06|298.81|299.06|298.86|299.16|298.96|299.06|298.81|22
1646791670000|2022-03-09 02:07:50|299.11|298.81|299.01|298.81|299.11|298.81|299.01|298.81|2
1646791680000|2022-03-09 02:08:00|298.96|298.76|298.96|298.81|299.01|298.81|298.96|298.76|3
1646791690000|2022-03-09 02:08:10|299.01|298.86|299.21|299.01|299.21|299.01|298.96|298.86|14
1646791700000|2022-03-09 02:08:20|299.16|298.96|299.16|298.96|299.21|298.96|299.16|298.96|7
1646791720000|2022-03-09 02:08:40|299.21|299.01|299.21|299.01|299.21|299.01|299.21|299.01|3
1646791730000|2022-03-09 02:08:50|299.16|298.96|299.11|298.91|299.16|298.96|299.11|298.91|6
1646791740000|2022-03-09 02:09:00|299.06|298.86|299.21|299.01|299.21|299.01|299.06|298.86|36
1646791750000|2022-03-09 02:09:10||299.06||299.06||299.06||299.01|3
1646791760000|2022-03-09 02:09:20|299.16|298.96|299.16|298.96|299.16|298.96|299.11|298.91|34
1646791770000|2022-03-09 02:09:30|299.11|298.91|299.11|298.96|299.16|298.96|299.11|298.91|3
1646791780000|2022-03-09 02:09:40||298.91||298.91||298.91||298.91|3
1646791790000|2022-03-09 02:09:50|299.06|298.96|299.21|299.01|299.21|299.01|299.06|298.96|9
1646791800000|2022-03-09 02:10:00|299.16||299.21||299.21||299.16||1
1646791810000|2022-03-09 02:10:10|299.16|299.06|299.36|299.16|299.36|299.16|299.16|299.06|15
1646791820000|2022-03-09 02:10:20|299.41|299.21|299.36|299.16|299.46|299.26|299.31|299.16|14
1646791830000|2022-03-09 02:10:30|299.31|299.11|299.31|299.16|299.36|299.16|299.31|299.11|9
1646791840000|2022-03-09 02:10:40|299.36|299.21|299.41|299.21|299.41|299.21|299.36|299.21|9
1646791850000|2022-03-09 02:10:50|299.46|299.26|299.46|299.26|299.46|299.31|299.46|299.26|5
1646791860000|2022-03-09 02:11:00|299.51|299.31|299.46|299.26|299.61|299.41|299.41|299.26|23
1646791870000|2022-03-09 02:11:10|299.41|299.31|299.41|299.21|299.41|299.31|299.41|299.21|5
1646791880000|2022-03-09 02:11:20|299.46|299.26|299.46|299.26|299.46|299.26|299.46|299.26|1
1646791890000|2022-03-09 02:11:30|299.51|299.31|299.46|299.31|299.51|299.31|299.46|299.26|7
1646791900000|2022-03-09 02:11:40|299.41|299.26|299.46|299.26|299.46|299.26|299.36|299.21|15
1646791910000|2022-03-09 02:11:50|299.41|299.31|299.46|299.26|299.46|299.31|299.41|299.26|9
1646791920000|2022-03-09 02:12:00|299.41|299.21|299.41|299.26|299.46|299.26|299.41|299.21|4
1646791930000|2022-03-09 02:12:10|299.36|299.16|299.46|299.26|299.46|299.26|299.36|299.16|13
1646791940000|2022-03-09 02:12:20|299.41||299.41||299.41||299.41||2
1646791950000|2022-03-09 02:12:30|299.46|299.21|299.41|299.21|299.46|299.21|299.41|299.21|2
1646791960000|2022-03-09 02:12:40|299.46|299.26|299.36|299.21|299.46|299.26|299.36|299.21|4
1646791970000|2022-03-09 02:12:50|299.41|299.16|299.41|299.26|299.41|299.26|299.41|299.16|10
1646791980000|2022-03-09 02:13:00||299.21||299.21||299.21||299.21|2
1646791990000|2022-03-09 02:13:10|299.46|299.26|299.46|299.26|299.46|299.26|299.41|299.26|10
1646792000000|2022-03-09 02:13:20|299.36|299.21|299.36|299.21|299.36|299.21|299.31|299.16|8
1646792010000|2022-03-09 02:13:30|299.41|299.26|299.36|299.21|299.46|299.26|299.36|299.21|10
1646792020000|2022-03-09 02:13:40|299.31|299.16|299.31|299.16|299.31|299.16|299.31|299.16|4
1646792030000|2022-03-09 02:13:50||299.11||299.11||299.16||299.11|4
1646792040000|2022-03-09 02:14:00|299.26|299.06|299.26|299.06|299.26|299.06|299.26|299.06|13
1646792050000|2022-03-09 02:14:10|299.21|299.01|299.16|299.01|299.21|299.01|299.16|299.01|12
1646792060000|2022-03-09 02:14:20|299.21||299.21||299.21||299.16||4
1646792070000|2022-03-09 02:14:30|299.16||299.16||299.16||299.16||6
1646792080000|2022-03-09 02:14:40|299.21||299.21||299.21||299.16||3
1646792100000|2022-03-09 02:15:00|299.16|298.96|299.06|298.86|299.16|299.01|299.06|298.86|21
1646792110000|2022-03-09 02:15:10||298.91||298.86||298.91||298.86|5
1646792120000|2022-03-09 02:15:20|299.01|298.81|299.01|298.81|299.01|298.81|299.01|298.81|1
1646792130000|2022-03-09 02:15:30|298.96|298.71|299.01|298.81|299.01|298.81|298.96|298.71|17
1646792140000|2022-03-09 02:15:40|299.06|298.86|299.11|298.91|299.11|298.91|299.01|298.86|12
1646792150000|2022-03-09 02:15:50|299.06|298.81|299.01|298.86|299.06|298.86|299.01|298.81|10
1646792160000|2022-03-09 02:16:00|299.06|298.91|299.06|298.91|299.11|298.96|299.06|298.91|15
1646792170000|2022-03-09 02:16:10||298.86||298.91||298.91||298.86|8
1646792180000|2022-03-09 02:16:20|299.01|298.86|299.01|298.81|299.01|298.86|299.01|298.81|9
1646792190000|2022-03-09 02:16:30|298.96|298.76|299.01|298.81|299.01|298.81|298.96|298.76|10
1646792200000|2022-03-09 02:16:40|299.06|298.86|299.06|298.86|299.06|298.91|299.06|298.86|13
1646792210000|2022-03-09 02:16:50|299.11|298.91|299.16|298.91|299.16|298.91|299.11|298.91|7
1646792220000|2022-03-09 02:17:00|299.11|298.86|299.06|298.86|299.11|298.86|299.06|298.86|2
1646792250000|2022-03-09 02:17:30|299.01||299.06||299.06||299.01||1
1646792260000|2022-03-09 02:17:40|299.01|298.81|299.01|298.86|299.01|298.86|298.96|298.81|11
1646792270000|2022-03-09 02:17:50||298.81||298.81||298.81||298.81|2
1646792280000|2022-03-09 02:18:00|298.96||299.01||299.01||298.96||6
1646792290000|2022-03-09 02:18:10|298.96|298.76|298.96|298.76|298.96|298.76|298.91|298.76|19
1646792300000|2022-03-09 02:18:20|||||||||1
1646792320000|2022-03-09 02:18:40|298.91||298.91||298.91||298.91||0
1646792330000|2022-03-09 02:18:50||298.71||298.71||298.71||298.71|1
1646792340000|2022-03-09 02:19:00|298.96|298.76|298.96|298.76|298.96|298.76|298.96|298.76|4
1646792350000|2022-03-09 02:19:10|298.91||298.91||298.91||298.91||0
1646792360000|2022-03-09 02:19:20|298.86|298.71|298.96|298.76|298.96|298.76|298.86|298.71|18
1646792370000|2022-03-09 02:19:30|298.91|298.71|298.91|298.76|298.91|298.76|298.91|298.71|7
1646792380000|2022-03-09 02:19:40||298.71||298.76||298.76||298.71|2
1646792390000|2022-03-09 02:19:50|298.86|298.71|298.86|298.71|298.86|298.71|298.86|298.71|2
1646792400000|2022-03-09 02:20:00||298.66||298.71||298.71||298.66|4
1646792420000|2022-03-09 02:20:20|||||||||5
1646792430000|2022-03-09 02:20:30|298.81|298.66|298.81|298.66|298.86|298.66|298.81|298.66|6
1646792440000|2022-03-09 02:20:40|298.86|298.61|298.86|298.66|298.86|298.71|298.86|298.61|20
1646792450000|2022-03-09 02:20:50|298.81||298.86||298.86||298.81||10
1646792460000|2022-03-09 02:21:00||298.71||298.71||298.71||298.71|1
1646792470000|2022-03-09 02:21:10|298.91|298.76|298.91|298.76|298.91|298.76|298.91|298.71|13
1646792480000|2022-03-09 02:21:20|298.96|298.81|298.96|298.81|298.96|298.81|298.96|298.81|8
1646792490000|2022-03-09 02:21:30|298.91|298.76|298.91|298.76|298.91|298.76|298.91|298.76|1
1646792500000|2022-03-09 02:21:40|298.86|298.71|298.91|298.76|298.91|298.76|298.86|298.71|16
1646792510000|2022-03-09 02:21:50||298.71||298.76||298.76||298.71|1
1646792520000|2022-03-09 02:22:00|298.86|298.71|298.86|298.71|298.86|298.71|298.86|298.66|3
1646792530000|2022-03-09 02:22:10|298.81|298.66|298.81|298.66|298.86|298.66|298.81|298.66|8
1646792540000|2022-03-09 02:22:20|||||||||5
1646792550000|2022-03-09 02:22:30|298.86|298.71|298.86|298.71|298.86|298.71|298.86|298.71|9
1646792560000|2022-03-09 02:22:40|298.91||298.91||298.91||298.91||20
1646792570000|2022-03-09 02:22:50|298.86|298.66|298.81|298.61|298.86|298.66|298.81|298.61|10
1646792580000|2022-03-09 02:23:00|298.76||298.76||298.76||298.76||0
1646792590000|2022-03-09 02:23:10||298.56||298.61||298.61||298.56|11
1646792600000|2022-03-09 02:23:20|298.71|298.56|298.71|298.56|298.76|298.56|298.71|298.56|10
1646792610000|2022-03-09 02:23:30|298.76||298.76||298.76||298.71||5
1646792620000|2022-03-09 02:23:40|298.71|298.51|298.56|298.41|298.71|298.51|298.56|298.36|21
1646792630000|2022-03-09 02:23:50|298.51|298.36|298.36|298.21|298.51|298.41|298.36|298.21|41
1646792640000|2022-03-09 02:24:00|||||||||3
1646792650000|2022-03-09 02:24:10||298.16||298.21||298.21||298.16|2
1646792660000|2022-03-09 02:24:20|298.31|298.16|298.31|298.16|298.31|298.16|298.31|298.16|6
1646792670000|2022-03-09 02:24:30|298.36|298.11|298.31|298.11|298.36|298.11|298.31|298.11|17
1646792680000|2022-03-09 02:24:40|298.26|298.06|298.26|298.06|298.26|298.06|298.26|298.06|2
1646792690000|2022-03-09 02:24:50|298.21||298.21||298.21||298.21||0
1646792700000|2022-03-09 02:25:00||298.01||298.06||298.06||298.01|5
1646792710000|2022-03-09 02:25:10|298.16|298.01|298.16|298.01|298.16|298.01|298.06|297.91|12
1646792720000|2022-03-09 02:25:20||297.96||298.01||298.01||297.96|5
1646792730000|2022-03-09 02:25:30|||||||||2
1646792740000|2022-03-09 02:25:40||297.96||297.96||297.96||297.96|1
1646792750000|2022-03-09 02:25:50|||||||||1
1646792760000|2022-03-09 02:26:00|298.11|297.91|298.11|297.91|298.11|297.91|298.11|297.91|1
1646792770000|2022-03-09 02:26:10|298.06||298.06||298.06||298.06||2
1646792780000|2022-03-09 02:26:20|298.01|297.86|298.01|297.81|298.01|297.86|297.96|297.76|18
1646792790000|2022-03-09 02:26:30|297.96|297.76|297.96|297.76|297.96|297.76|297.96|297.76|19
1646792810000|2022-03-09 02:26:50|297.91|297.81|297.91|297.76|297.96|297.81|297.91|297.76|9
1646792820000|2022-03-09 02:27:00|297.96|297.81|297.96|297.81|297.96|297.81|297.96|297.76|30
1646792840000|2022-03-09 02:27:20|298.01|297.86|298.01|297.81|298.06|297.86|298.01|297.81|33
1646792850000|2022-03-09 02:27:30|297.96|297.86|298.06|297.91|298.06|297.91|297.96|297.86|12
1646792860000|2022-03-09 02:27:40|298.01|297.86|298.01|297.86|298.01|297.86|297.96|297.81|5
1646792870000|2022-03-09 02:27:50|298.06|297.91|298.06|297.86|298.06|297.91|298.06|297.86|10
1646792880000|2022-03-09 02:28:00|298.01|297.81|297.96|297.76|298.01|297.81|297.96|297.76|10
1646792890000|2022-03-09 02:28:10|297.91|297.81|297.91|297.76|297.91|297.81|297.91|297.76|3
1646792900000|2022-03-09 02:28:20|||||||||8
1646792910000|2022-03-09 02:28:30|297.96|297.81|297.96|297.81|297.96|297.81|297.96|297.81|3
1646792930000|2022-03-09 02:28:50|298.01|297.86|298.11|297.91|298.11|297.96|298.01|297.86|24
1646792940000|2022-03-09 02:29:00|298.01|297.86|298.06|297.91|298.06|297.91|298.01|297.86|6
1646792950000|2022-03-09 02:29:10|298.11||298.06||298.11||298.06||2
1646792960000|2022-03-09 02:29:20|298.11|297.86|298.16|298.01|298.16|298.01|298.11|297.86|12
1646792970000|2022-03-09 02:29:30|298.21|298.06|298.21|298.01|298.21|298.06|298.21|298.01|12
1646792980000|2022-03-09 02:29:40|298.26|298.06|298.26|298.11|298.26|298.11|298.26|298.06|11
1646792990000|2022-03-09 02:29:50|298.31|298.16|298.36|298.21|298.36|298.21|298.31|298.16|2
1646793000000|2022-03-09 02:30:00|298.31|298.16|298.41|298.26|298.41|298.26|298.31|298.11|16
1646793010000|2022-03-09 02:30:10|298.46|298.31|298.46|298.31|298.46|298.31|298.46|298.31|6
1646793020000|2022-03-09 02:30:20|298.41|298.26|298.46|298.26|298.46|298.26|298.41|298.21|11
1646793030000|2022-03-09 02:30:30|298.51|298.31|298.46|298.31|298.51|298.31|298.46|298.26|7
1646793040000|2022-03-09 02:30:40|298.51||298.51||298.51||298.51||2
1646793050000|2022-03-09 02:30:50|298.46|298.36|298.51|298.36|298.56|298.36|298.46|298.36|2
1646793060000|2022-03-09 02:31:00|298.56|298.31|298.51|298.36|298.56|298.36|298.51|298.31|8
1646793070000|2022-03-09 02:31:10|298.56|298.41|298.66|298.46|298.66|298.46|298.56|298.41|7
1646793080000|2022-03-09 02:31:20|298.71|298.51|298.66|298.51|298.71|298.51|298.66|298.46|10
1646793090000|2022-03-09 02:31:30|298.71||298.66||298.71||298.66||12
1646793100000|2022-03-09 02:31:40|298.71||298.71||298.71||298.71||0
1646793110000|2022-03-09 02:31:50|298.76|298.56|298.76|298.61|298.86|298.66|298.76|298.56|19
1646793120000|2022-03-09 02:32:00|298.71|298.56|298.76|298.56|298.76|298.56|298.71|298.51|9
1646793130000|2022-03-09 02:32:10|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|4
1646793140000|2022-03-09 02:32:20|298.66||298.66||298.66||298.66||0
1646793150000|2022-03-09 02:32:30|298.61|298.46|298.61|298.46|298.61|298.46|298.61|298.46|6
1646793160000|2022-03-09 02:32:40|||||||||1
1646793170000|2022-03-09 02:32:50|298.66||298.66||298.66||298.61||5
1646793180000|2022-03-09 02:33:00|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|1
1646793200000|2022-03-09 02:33:20|298.66||298.71||298.71||298.66||8
1646793210000|2022-03-09 02:33:30|298.76|298.56|298.81|298.66|298.81|298.66|298.76|298.56|9
1646793220000|2022-03-09 02:33:40|298.76|298.61|298.71|298.56|298.76|298.61|298.66|298.51|28
1646793230000|2022-03-09 02:33:50|298.76|298.61|298.66|298.51|298.76|298.61|298.66|298.46|20
1646793240000|2022-03-09 02:34:00||298.46||298.46||298.46||298.46|7
1646793250000|2022-03-09 02:34:10|298.71|298.51|298.71|298.56|298.71|298.56|298.71|298.51|1
1646793260000|2022-03-09 02:34:20|298.76|298.51|298.71|298.56|298.76|298.56|298.71|298.51|14
1646793270000|2022-03-09 02:34:30|298.76|298.51|298.66|298.51|298.76|298.51|298.66|298.51|7
1646793280000|2022-03-09 02:34:40|298.61|298.46|298.71|298.56|298.71|298.56|298.61|298.46|10
1646793300000|2022-03-09 02:35:00|||||||||6
1646793320000|2022-03-09 02:35:20|||||||||4
1646793330000|2022-03-09 02:35:30|298.66|298.51|298.66|298.51|298.66|298.51|298.66|298.51|6
1646793340000|2022-03-09 02:35:40|298.61|298.46|298.71|298.56|298.71|298.56|298.61|298.46|12
1646793350000|2022-03-09 02:35:50|||||||||3
1646793360000|2022-03-09 02:36:00||298.51||298.51||298.56||298.51|7
1646793370000|2022-03-09 02:36:10|298.76|298.56|298.86|298.66|298.86|298.71|298.76|298.56|11
1646793380000|2022-03-09 02:36:20|298.81||298.86||298.86||298.81||3
1646793390000|2022-03-09 02:36:30||298.71||298.71||298.71||298.71|2
1646793400000|2022-03-09 02:36:40||298.66||298.71||298.71||298.66|6
1646793420000|2022-03-09 02:37:00|298.81|298.66|298.81|298.61|298.81|298.66|298.71|298.56|11
1646793430000|2022-03-09 02:37:10||298.66||298.66||298.66||298.66|1
1646793440000|2022-03-09 02:37:20|298.86||298.86||298.86||298.86||6
1646793460000|2022-03-09 02:37:40|298.81||298.81||298.81||298.81||0
1646793470000|2022-03-09 02:37:50|298.86|298.71|298.91|298.76|298.91|298.76|298.86|298.71|15
1646793480000|2022-03-09 02:38:00|298.96|298.71|298.96|298.76|298.96|298.76|298.91|298.71|13
1646793490000|2022-03-09 02:38:10|298.91|298.81|298.96|298.81|299.01|298.81|298.91|298.81|2
1646793500000|2022-03-09 02:38:20|||||||||3
1646793510000|2022-03-09 02:38:30|299.01|298.76|298.91|298.76|299.01|298.76|298.91|298.76|8
1646793520000|2022-03-09 02:38:40|298.86|298.71|298.86|298.71|298.86|298.71|298.86|298.71|6
1646793530000|2022-03-09 02:38:50|298.81|298.66|298.86|298.66|298.86|298.66|298.81|298.66|8
1646793540000|2022-03-09 02:39:00|298.81||298.81||298.81||298.81||0
1646793550000|2022-03-09 02:39:10|298.76|298.61|298.71|298.56|298.76|298.61|298.71|298.56|9
1646793560000|2022-03-09 02:39:20|298.66|298.51|298.66|298.46|298.66|298.51|298.66|298.46|10
1646793570000|2022-03-09 02:39:30|298.61|298.41|298.46|298.26|298.61|298.41|298.41|298.26|26
1646793580000|2022-03-09 02:39:40|298.41||298.41||298.46||298.41||0
1646793590000|2022-03-09 02:39:50|298.46|298.21|298.36|298.21|298.46|298.21|298.36|298.21|9
1646793600000|2022-03-09 02:40:00|298.31|298.11|298.41|298.26|298.41|298.26|298.31|298.11|14
1646793610000|2022-03-09 02:40:10|298.46|298.31|298.41|298.26|298.46|298.31|298.41|298.26|9
1646793620000|2022-03-09 02:40:20|298.36|298.21|298.46|298.26|298.46|298.26|298.36|298.21|8
1646793630000|2022-03-09 02:40:30|298.41|298.31|298.46|298.31|298.46|298.31|298.41|298.31|3
1646793640000|2022-03-09 02:40:40||298.26||298.26||298.26||298.26|7
1646793650000|2022-03-09 02:40:50|298.41|298.31|298.41|298.21|298.41|298.31|298.41|298.21|5
1646793660000|2022-03-09 02:41:00|298.36||298.36||298.41||298.36||0
1646793670000|2022-03-09 02:41:10|298.41||298.41||298.41||298.41||13
1646793680000|2022-03-09 02:41:20|||||||||1
1646793700000|2022-03-09 02:41:40|298.36||298.41||298.41||298.36||0
1646793710000|2022-03-09 02:41:50|298.46|298.26|298.51|298.36|298.51|298.36|298.46|298.26|22
1646793720000|2022-03-09 02:42:00|298.46|298.26|298.46|298.26|298.46|298.26|298.46|298.26|13
1646793730000|2022-03-09 02:42:10|298.36|298.21|298.41|298.21|298.41|298.21|298.36|298.21|23
1646793740000|2022-03-09 02:42:20|298.36|298.11|298.31|298.11|298.36|298.11|298.31|298.11|4
1646793760000|2022-03-09 02:42:40|298.26|298.16|298.36|298.16|298.36|298.16|298.26|298.16|9
1646793770000|2022-03-09 02:42:50|298.41|298.21|298.56|298.36|298.56|298.36|298.41|298.21|6
1646793780000|2022-03-09 02:43:00|298.51|298.31|298.46|298.31|298.51|298.31|298.46|298.31|14
1646793790000|2022-03-09 02:43:10|298.41|298.21|298.46|298.26|298.46|298.26|298.36|298.21|12
1646793800000|2022-03-09 02:43:20|298.41|298.21|298.41|298.21|298.41|298.21|298.41|298.21|3
1646793810000|2022-03-09 02:43:30|298.36|298.26|298.41|298.26|298.41|298.26|298.36|298.26|7
1646793820000|2022-03-09 02:43:40|298.46|298.31|298.46|298.26|298.46|298.31|298.46|298.26|5
1646793830000|2022-03-09 02:43:50|298.51|298.31|298.66|298.46|298.66|298.46|298.51|298.31|11
1646793840000|2022-03-09 02:44:00|298.61|298.41|298.56|298.41|298.61|298.46|298.56|298.41|4
1646793850000|2022-03-09 02:44:10|298.61||298.61||298.61||298.56||7
1646793860000|2022-03-09 02:44:20|298.56||298.56||298.56||298.56||0
1646793870000|2022-03-09 02:44:30|298.61|298.46|298.66|298.46|298.66|298.46|298.61|298.46|11
1646793880000|2022-03-09 02:44:40|298.61||298.61||298.61||298.61||0
1646793890000|2022-03-09 02:44:50|298.66|298.51|298.56|298.36|298.66|298.51|298.56|298.36|22
1646793900000|2022-03-09 02:45:00|298.51|298.31|298.51|298.36|298.56|298.36|298.51|298.31|5
1646793910000|2022-03-09 02:45:10|298.56|298.41|298.61|298.41|298.61|298.41|298.56|298.41|3
1646793920000|2022-03-09 02:45:20|||||||||3
1646793930000|2022-03-09 02:45:30|298.56|298.31|298.46|298.31|298.56|298.31|298.46|298.31|11
1646793940000|2022-03-09 02:45:40|298.41|298.26|298.51|298.31|298.51|298.31|298.41|298.26|12
1646793950000|2022-03-09 02:45:50|298.56|298.36|298.61|298.41|298.61|298.41|298.56|298.36|5
1646793960000|2022-03-09 02:46:00||298.46||298.46||298.46||298.46|3
1646793970000|2022-03-09 02:46:10|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|5
1646793980000|2022-03-09 02:46:20|298.66|298.46|298.66|298.51|298.66|298.51|298.66|298.46|8
1646793990000|2022-03-09 02:46:30||298.46||298.46||298.46||298.46|6
1646794030000|2022-03-09 02:47:10|298.61||298.66||298.66||298.61||5
1646794040000|2022-03-09 02:47:20|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|13
1646794050000|2022-03-09 02:47:30|298.56||298.56||298.56||298.56||0
1646794060000|2022-03-09 02:47:40||298.36||298.41||298.41||298.31|18
1646794070000|2022-03-09 02:47:50||298.36||298.36||298.36||298.36|3
1646794080000|2022-03-09 02:48:00|298.51|298.31|298.56|298.36|298.56|298.36|298.46|298.31|5
1646794090000|2022-03-09 02:48:10|298.46|298.26|298.46|298.31|298.51|298.31|298.46|298.26|14
1646794100000|2022-03-09 02:48:20|298.51|298.36|298.56|298.41|298.56|298.41|298.51|298.36|9
1646794110000|2022-03-09 02:48:30|298.51|298.36|298.46|298.31|298.51|298.36|298.46|298.31|7
1646794120000|2022-03-09 02:48:40|298.51||298.51||298.51||298.51||6
1646794130000|2022-03-09 02:48:50|298.46|298.26|298.46|298.26|298.46|298.31|298.46|298.26|5
1646794140000|2022-03-09 02:49:00|298.41||298.46||298.46||298.41||7
1646794150000|2022-03-09 02:49:10|298.51|298.31|298.46|298.31|298.51|298.36|298.46|298.26|6
1646794160000|2022-03-09 02:49:20|298.41|298.26|298.46|298.26|298.46|298.26|298.41|298.26|4
1646794170000|2022-03-09 02:49:30|298.41|298.31|298.46|298.31|298.46|298.31|298.41|298.31|2
1646794180000|2022-03-09 02:49:40|298.41|298.26|298.41|298.21|298.41|298.26|298.41|298.21|4
1646794190000|2022-03-09 02:49:50|298.36||298.36||298.36||298.36||1
1646794200000|2022-03-09 02:50:00|298.31|298.16|298.26|298.06|298.31|298.16|298.26|298.06|8
1646794210000|2022-03-09 02:50:10|298.21|298.11|298.36|298.11|298.36|298.11|298.21|298.11|8
1646794220000|2022-03-09 02:50:20|298.31|298.06|298.21|298.06|298.31|298.06|298.21|298.06|4
1646794230000|2022-03-09 02:50:30|298.26|298.01|298.11|297.96|298.26|298.01|298.11|297.96|4
1646794240000|2022-03-09 02:50:40|298.16|297.91|298.11|297.91|298.16|297.91|298.11|297.91|9
1646794250000|2022-03-09 02:50:50|298.06|297.86|298.01|297.86|298.06|297.86|298.01|297.86|1
1646794260000|2022-03-09 02:51:00|298.06|297.81|298.01|297.81|298.06|297.81|297.96|297.81|12
1646794270000|2022-03-09 02:51:10|297.96|297.76|297.96|297.76|297.96|297.81|297.96|297.76|3
1646794280000|2022-03-09 02:51:20|297.91|297.71|297.91|297.71|297.91|297.71|297.91|297.71|7
1646794290000|2022-03-09 02:51:30|297.96|297.81|297.91|297.76|297.96|297.81|297.91|297.71|17
1646794300000|2022-03-09 02:51:40|297.86|297.71|297.91|297.71|297.91|297.71|297.86|297.71|5
1646794310000|2022-03-09 02:51:50|297.96|297.66|298.01|297.81|298.01|297.81|297.96|297.66|26
1646794320000|2022-03-09 02:52:00|298.06||298.06||298.06||298.06||0
1646794330000|2022-03-09 02:52:10|298.01|297.86|298.01|297.81|298.06|297.86|298.01|297.81|3
1646794350000|2022-03-09 02:52:30|297.96|297.76|298.01|297.81|298.01|297.81|297.96|297.76|13
1646794360000|2022-03-09 02:52:40|298.06|297.86|298.01|297.81|298.06|297.91|297.96|297.81|13
1646794370000|2022-03-09 02:52:50|297.96|297.76|297.96|297.81|297.96|297.81|297.91|297.76|4
1646794380000|2022-03-09 02:53:00|297.91|297.76|297.91|297.76|297.96|297.76|297.91|297.66|11
1646794390000|2022-03-09 02:53:10|297.96|297.81|297.96|297.81|297.96|297.81|297.96|297.81|9
1646794400000|2022-03-09 02:53:20|297.91|297.76|297.86|297.61|297.91|297.76|297.86|297.61|5
1646794410000|2022-03-09 02:53:30|297.81|297.56|297.76|297.61|297.81|297.61|297.71|297.56|25
1646794420000|2022-03-09 02:53:40|297.71|297.56|297.76|297.56|297.76|297.61|297.71|297.56|4
1646794430000|2022-03-09 02:53:50|297.71||297.76||297.76||297.71||1
1646794450000|2022-03-09 02:54:10|297.71|297.61|297.86|297.66|297.91|297.71|297.71|297.61|18
1646794470000|2022-03-09 02:54:30|297.81||297.81||297.81||297.81||0
1646794480000|2022-03-09 02:54:40||297.61||297.61||297.61||297.61|6
1646794490000|2022-03-09 02:54:50||297.66||297.66||297.66||297.66|4
1646794500000|2022-03-09 02:55:00||297.61||297.61||297.61||297.61|5
1646794510000|2022-03-09 02:55:10|297.76|297.66|297.81|297.61|297.81|297.66|297.76|297.61|9
1646794530000|2022-03-09 02:55:30|297.76|297.66|298.06|297.86|298.06|297.86|297.76|297.66|20
1646794540000|2022-03-09 02:55:40|298.11|297.91|298.11|297.91|298.16|297.96|298.06|297.91|3
1646794570000|2022-03-09 02:56:10|298.16|297.96|298.21|298.01|298.21|298.01|298.16|297.96|3
1646794590000|2022-03-09 02:56:30|298.31|298.06|298.31|298.06|298.31|298.06|298.31|298.06|8
1646794600000|2022-03-09 02:56:40|298.36|298.11|298.31|298.11|298.36|298.16|298.31|298.11|10
1646794620000|2022-03-09 02:57:00|298.36|298.16|298.31|298.16|298.41|298.21|298.31|298.16|9
1646794630000|2022-03-09 02:57:10|298.36|298.11|298.36|298.16|298.36|298.21|298.36|298.11|12
1646794640000|2022-03-09 02:57:20||298.21||298.21||298.21||298.21|1
1646794650000|2022-03-09 02:57:30|298.41|298.16|298.46|298.31|298.46|298.31|298.41|298.16|5
1646794660000|2022-03-09 02:57:40|298.51|298.26|298.51|298.31|298.51|298.31|298.51|298.26|18
1646794680000|2022-03-09 02:58:00|298.46||298.46||298.46||298.46||0
1646794690000|2022-03-09 02:58:10||298.26||298.26||298.26||298.26|6
1646794730000|2022-03-09 02:58:50|||||||||1
1646794740000|2022-03-09 02:59:00|298.41||298.41||298.41||298.41||1
1646794750000|2022-03-09 02:59:10|298.36|298.16|298.36|298.16|298.36|298.16|298.36|298.16|11
1646794760000|2022-03-09 02:59:20|298.41|298.21|298.46|298.26|298.46|298.26|298.41|298.21|9
1646794770000|2022-03-09 02:59:30|298.56|298.36|298.56|298.36|298.56|298.36|298.56|298.36|3
1646794780000|2022-03-09 02:59:40|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|1
1646794800000|2022-03-09 03:00:00|298.71|298.46|298.71|298.46|298.71|298.46|298.71|298.46|2
1646794810000|2022-03-09 03:00:10||298.51||298.51||298.51||298.51|0
1646794820000|2022-03-09 03:00:20|298.76|298.56|298.71|298.51|298.76|298.61|298.71|298.51|11
1646794830000|2022-03-09 03:00:30|298.76|298.56|298.76|298.56|298.76|298.56|298.76|298.56|3
1646794850000|2022-03-09 03:00:50|298.71||298.71||298.71||298.71||0
1646794860000|2022-03-09 03:01:00|298.81|298.61|298.86|298.61|298.86|298.61|298.71|298.61|11
1646794870000|2022-03-09 03:01:10||298.66||298.66||298.66||298.66|0
1646794880000|2022-03-09 03:01:20|298.81|298.61|298.81|298.61|298.81|298.61|298.81|298.61|5
1646794890000|2022-03-09 03:01:30|298.76|298.56|298.61|298.41|298.76|298.56|298.61|298.41|13
1646794900000|2022-03-09 03:01:40|298.56||298.61||298.61||298.56||5
1646794910000|2022-03-09 03:01:50|298.56|298.36|298.56|298.36|298.56|298.36|298.56|298.36|12
1646794920000|2022-03-09 03:02:00|298.66|298.46|298.66|298.46|298.66|298.46|298.66|298.46|8
1646794940000|2022-03-09 03:02:20|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|6
1646794950000|2022-03-09 03:02:30||298.46||298.46||298.46||298.46|2
1646794960000|2022-03-09 03:02:40|298.56|298.41|298.56|298.41|298.56|298.41|298.56|298.36|6
1646794970000|2022-03-09 03:02:50|298.51|298.36|298.51|298.31|298.51|298.36|298.51|298.31|8
1646794980000|2022-03-09 03:03:00|298.61|298.36|298.61|298.41|298.61|298.41|298.61|298.31|13
1646794990000|2022-03-09 03:03:10|298.56|298.36|298.51|298.36|298.56|298.36|298.51|298.36|2
1646795000000|2022-03-09 03:03:20|298.56|298.41|298.61|298.41|298.61|298.41|298.56|298.41|20
1646795010000|2022-03-09 03:03:30|298.66|298.46|298.66|298.46|298.66|298.46|298.61|298.46|0
1646795020000|2022-03-09 03:03:40|298.61|298.51|298.66|298.46|298.66|298.51|298.61|298.46|19
1646795030000|2022-03-09 03:03:50|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|5
1646795040000|2022-03-09 03:04:00|298.56|298.36|298.51|298.36|298.56|298.36|298.51|298.36|6
1646795050000|2022-03-09 03:04:10|298.56|298.41|298.56|298.36|298.56|298.41|298.51|298.36|13
1646795070000|2022-03-09 03:04:30|298.51|298.31|298.51|298.31|298.51|298.31|298.51|298.31|8
1646795090000|2022-03-09 03:04:50|298.41|298.21|298.41|298.21|298.41|298.21|298.41|298.21|21
1646795100000|2022-03-09 03:05:00|298.46|298.26|298.56|298.36|298.66|298.41|298.46|298.26|37
1646795120000|2022-03-09 03:05:20|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|3
1646795140000|2022-03-09 03:05:40|298.56|298.46|298.71|298.51|298.71|298.51|298.56|298.46|12
1646795150000|2022-03-09 03:05:50|298.76|298.56|298.71|298.51|298.76|298.56|298.71|298.51|9
1646795160000|2022-03-09 03:06:00|298.66|298.46|298.61|298.41|298.66|298.46|298.56|298.41|19
1646795170000|2022-03-09 03:06:10|||||||||2
1646795180000|2022-03-09 03:06:20|298.56||298.61||298.61||298.56||1
1646795200000|2022-03-09 03:06:40|298.66|298.46|298.61|298.46|298.66|298.46|298.61|298.46|9
1646795210000|2022-03-09 03:06:50|298.66||298.61||298.66||298.61||6
1646795220000|2022-03-09 03:07:00|298.56|298.41|298.56|298.36|298.56|298.41|298.51|298.36|23
1646795230000|2022-03-09 03:07:10|298.61|298.41|298.56|298.41|298.61|298.41|298.56|298.41|4
1646795240000|2022-03-09 03:07:20|298.51|298.36|298.56|298.36|298.56|298.36|298.51|298.36|10
1646795250000|2022-03-09 03:07:30|298.61|298.41|298.56|298.41|298.61|298.41|298.56|298.41|3
1646795260000|2022-03-09 03:07:40|298.51|298.36|298.46|298.31|298.51|298.36|298.46|298.31|17
1646795270000|2022-03-09 03:07:50||298.26||298.31||298.31||298.26|3
1646795280000|2022-03-09 03:08:00|298.41|298.26|298.41|298.21|298.41|298.26|298.36|298.16|12
1646795290000|2022-03-09 03:08:10|298.46|298.26|298.51|298.31|298.51|298.31|298.46|298.26|6
1646795300000|2022-03-09 03:08:20|298.46|298.36|298.51|298.36|298.51|298.36|298.46|298.36|3
1646795310000|2022-03-09 03:08:30|||||||||5
1646795320000|2022-03-09 03:08:40|298.46|298.31|298.56|298.36|298.56|298.36|298.46|298.26|16
1646795330000|2022-03-09 03:08:50|298.51|298.41|298.61|298.41|298.61|298.41|298.51|298.36|6
1646795340000|2022-03-09 03:09:00|298.56|298.36|298.56|298.36|298.56|298.36|298.51|298.36|3
1646795350000|2022-03-09 03:09:10|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|4
1646795360000|2022-03-09 03:09:20|298.66|298.46|298.71|298.46|298.71|298.51|298.66|298.41|10
1646795370000|2022-03-09 03:09:30|298.66|298.41|298.61|298.41|298.66|298.41|298.61|298.41|2
1646795390000|2022-03-09 03:09:50|298.66|298.46|298.71|298.51|298.71|298.51|298.66|298.46|4
1646795400000|2022-03-09 03:10:00|298.66|298.46|298.61|298.46|298.66|298.46|298.61|298.46|8
1646795410000|2022-03-09 03:10:10|298.66|298.51|298.71|298.56|298.76|298.56|298.61|298.51|11
1646795420000|2022-03-09 03:10:20|298.76||298.76||298.76||298.76||0
1646795440000|2022-03-09 03:10:40|298.71|298.51|298.66|298.46|298.71|298.56|298.66|298.46|8
1646795450000|2022-03-09 03:10:50|298.61|298.51|298.61|298.46|298.61|298.51|298.61|298.46|2
1646795460000|2022-03-09 03:11:00|298.66|298.41|298.56|298.36|298.66|298.41|298.56|298.36|23
1646795470000|2022-03-09 03:11:10|298.51||298.56||298.56||298.51||1
1646795480000|2022-03-09 03:11:20|298.51|298.31|298.46|298.26|298.51|298.31|298.46|298.26|6
1646795490000|2022-03-09 03:11:30|||||||||2
1646795500000|2022-03-09 03:11:40||298.31||298.26||298.31||298.26|6
1646795530000|2022-03-09 03:12:10|298.41||298.46||298.46||298.41||2
1646795540000|2022-03-09 03:12:20|298.41|298.16|298.51|298.31|298.51|298.31|298.41|298.16|31
1646795570000|2022-03-09 03:12:50|298.46|298.21|298.46|298.21|298.46|298.21|298.46|298.21|11
1646795580000|2022-03-09 03:13:00|298.41|298.26|298.46|298.26|298.46|298.26|298.41|298.26|12
1646795590000|2022-03-09 03:13:10|298.41|298.21|298.36|298.21|298.41|298.21|298.36|298.21|4
1646795600000|2022-03-09 03:13:20|298.41|298.16|298.41|298.21|298.41|298.26|298.41|298.16|22
1646795610000|2022-03-09 03:13:30|298.36||298.41||298.41||298.36||1
1646795620000|2022-03-09 03:13:40|298.46|298.31|298.46|298.26|298.46|298.31|298.46|298.26|11
1646795630000|2022-03-09 03:13:50|298.41||298.41||298.41||298.41||0
1646795640000|2022-03-09 03:14:00|298.46|298.31|298.46|298.31|298.46|298.31|298.41|298.26|12
1646795660000|2022-03-09 03:14:20|298.41|298.26|298.41|298.21|298.41|298.26|298.36|298.21|7
1646795670000|2022-03-09 03:14:30|298.51|298.31|298.56|298.36|298.56|298.36|298.51|298.31|18
1646795700000|2022-03-09 03:15:00|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|4
1646795710000|2022-03-09 03:15:10||298.46||298.46||298.46||298.46|1
1646795720000|2022-03-09 03:15:20||298.41||298.41||298.41||298.41|21
1646795760000|2022-03-09 03:16:00|298.56|298.36|298.51|298.36|298.56|298.36|298.51|298.36|9
1646795770000|2022-03-09 03:16:10|298.56|298.41|298.61|298.41|298.61|298.41|298.56|298.41|8
1646795800000|2022-03-09 03:16:40|298.56||298.56||298.56||298.56||0
1646795810000|2022-03-09 03:16:50|298.51|298.31|298.51|298.31|298.51|298.31|298.46|298.31|17
1646795820000|2022-03-09 03:17:00|||||||||1
1646795830000|2022-03-09 03:17:10|298.41|298.21|298.36|298.16|298.41|298.21|298.36|298.16|19
1646795840000|2022-03-09 03:17:20|298.31|298.11|298.31|298.11|298.31|298.11|298.26|298.01|38
1646795850000|2022-03-09 03:17:30|298.26||298.26||298.31||298.26||9
1646795860000|2022-03-09 03:17:40|298.31|298.16|298.31|298.16|298.31|298.16|298.31|298.16|4
1646795870000|2022-03-09 03:17:50|298.36|298.21|298.36|298.16|298.41|298.21|298.31|298.16|28
1646795880000|2022-03-09 03:18:00||298.21||298.16||298.21||298.16|7
1646795890000|2022-03-09 03:18:10|298.41|298.21|298.41|298.21|298.41|298.21|298.41|298.21|4
1646795900000|2022-03-09 03:18:20|298.36||298.36||298.41||298.36||2
1646795920000|2022-03-09 03:18:40|298.41||298.41||298.41||298.36||11
1646795940000|2022-03-09 03:19:00|298.36|298.16|298.41|298.21|298.41|298.21|298.36|298.16|7
1646795950000|2022-03-09 03:19:10|298.36||298.41||298.41||298.36||1
1646795970000|2022-03-09 03:19:30|298.36||298.36||298.36||298.36||0
1646795990000|2022-03-09 03:19:50||298.16||298.16||298.16||298.16|19
1646796000000|2022-03-09 03:20:00|298.31|298.11|298.26|298.11|298.31|298.11|298.26|298.11|3
1646796010000|2022-03-09 03:20:10|298.31|298.16|298.31|298.16|298.31|298.16|298.31|298.16|15
1646796020000|2022-03-09 03:20:20|298.36||298.36||298.36||298.36||5
1646796030000|2022-03-09 03:20:30|298.31|298.21|298.31|298.11|298.31|298.21|298.31|298.11|11
1646796040000|2022-03-09 03:20:40|298.26||298.26||298.26||298.26||0
1646796050000|2022-03-09 03:20:50|298.31||298.26||298.31||298.26||3
1646796060000|2022-03-09 03:21:00|298.31|298.16|298.56|298.41|298.56|298.41|298.31|298.16|18
1646796070000|2022-03-09 03:21:10|298.51|298.36|298.51|298.36|298.51|298.36|298.51|298.36|19
1646796080000|2022-03-09 03:21:20|298.46|298.31|298.56|298.36|298.56|298.36|298.46|298.31|24
1646796090000|2022-03-09 03:21:30||298.41||298.41||298.41||298.41|1
1646796100000|2022-03-09 03:21:40|||||||||4
1646796110000|2022-03-09 03:21:50||298.36||298.41||298.41||298.36|3
1646796130000|2022-03-09 03:22:10|298.61|298.46|298.61|298.46|298.61|298.46|298.61|298.46|6
1646796160000|2022-03-09 03:22:40|||||||||7
1646796170000|2022-03-09 03:22:50|298.66|298.51|298.71|298.51|298.71|298.51|298.66|298.51|9
1646796180000|2022-03-09 03:23:00|298.76|298.56|298.76|298.61|298.76|298.61|298.71|298.56|23
1646796190000|2022-03-09 03:23:10|298.81|298.66|298.76|298.61|298.81|298.66|298.76|298.61|16
1646796200000|2022-03-09 03:23:20|298.71|298.56|298.71|298.56|298.71|298.61|298.71|298.56|24
1646796220000|2022-03-09 03:23:40|298.76||298.71||298.76||298.71||22
1646796240000|2022-03-09 03:24:00||298.51||298.51||298.51||298.51|20
1646796250000|2022-03-09 03:24:10|298.61|298.46|298.61|298.41|298.61|298.46|298.61|298.41|36
1646796260000|2022-03-09 03:24:20|298.56||298.61||298.61||298.56||1
1646796280000|2022-03-09 03:24:40|298.56||298.56||298.61||298.56||1
1646796300000|2022-03-09 03:25:00|||||||||21
1646796310000|2022-03-09 03:25:10||298.36||298.36||298.36||298.36|9
1646796330000|2022-03-09 03:25:30|298.51||298.51||298.56||298.51||6
1646796340000|2022-03-09 03:25:40|298.46|298.31|298.41|298.26|298.46|298.31|298.41|298.26|19
1646796350000|2022-03-09 03:25:50|298.46||298.46||298.46||298.46||7
1646796380000|2022-03-09 03:26:20|298.41|298.21|298.41|298.26|298.41|298.26|298.41|298.21|10
1646796390000|2022-03-09 03:26:30|298.36|298.21|298.41|298.21|298.41|298.21|298.36|298.21|47
1646796400000|2022-03-09 03:26:40|298.36|298.16|298.31|298.11|298.36|298.16|298.31|298.11|6
1646796410000|2022-03-09 03:26:50|298.36|298.16|298.36|298.21|298.36|298.21|298.36|298.16|16
1646796420000|2022-03-09 03:27:00|298.46|298.26|298.46|298.26|298.46|298.26|298.46|298.26|28
1646796430000|2022-03-09 03:27:10|298.51|298.31|298.51|298.31|298.51|298.31|298.51|298.31|7
1646796450000|2022-03-09 03:27:30|298.46|298.26|298.46|298.26|298.46|298.26|298.41|298.26|8
1646796460000|2022-03-09 03:27:40|||||||||1
1646796470000|2022-03-09 03:27:50||298.31||298.31||298.31||298.31|0
1646796480000|2022-03-09 03:28:00|298.51|298.36|298.56|298.36|298.56|298.36|298.51|298.36|7
1646796500000|2022-03-09 03:28:20|298.51||298.51||298.51||298.51||0
1646796530000|2022-03-09 03:28:50|||||||||1
1646796540000|2022-03-09 03:29:00|||||||||3
1646796550000|2022-03-09 03:29:10|298.56||298.56||298.56||298.56||8
1646796560000|2022-03-09 03:29:20|298.51||298.51||298.51||298.51||0
1646796570000|2022-03-09 03:29:30|||||||||1
1646796580000|2022-03-09 03:29:40|298.56|298.41|298.56|298.36|298.56|298.41|298.51|298.36|11
1646796590000|2022-03-09 03:29:50|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|3
1646796600000|2022-03-09 03:30:00|298.56|298.36|298.76|298.56|298.76|298.56|298.56|298.36|8
1646796620000|2022-03-09 03:30:20|298.81|298.61|298.81|298.61|298.81|298.61|298.81|298.61|2
1646796630000|2022-03-09 03:30:30|298.76|298.66|298.81|298.66|298.81|298.66|298.76|298.66|4
1646796640000|2022-03-09 03:30:40|298.86|298.61|298.81|298.66|298.86|298.71|298.81|298.61|13
1646796650000|2022-03-09 03:30:50|298.86|298.61|298.86|298.66|298.86|298.66|298.86|298.61|2
1646796660000|2022-03-09 03:31:00|298.91|298.71|298.91|298.71|298.91|298.76|298.91|298.71|5
1646796670000|2022-03-09 03:31:10|298.86|298.76|298.86|298.66|298.86|298.76|298.86|298.66|13
1646796680000|2022-03-09 03:31:20|298.81|298.61|298.81|298.61|298.81|298.61|298.76|298.61|1
1646796690000|2022-03-09 03:31:30|298.86|298.66|298.86|298.71|298.86|298.71|298.86|298.66|1
1646796700000|2022-03-09 03:31:40|298.81|298.66|298.81|298.66|298.81|298.71|298.81|298.66|7
1646796710000|2022-03-09 03:31:50|298.86||298.86||298.86||298.86||1
1646796720000|2022-03-09 03:32:00|298.91|298.71|298.91|298.76|298.91|298.76|298.91|298.71|1
1646796730000|2022-03-09 03:32:10|298.86|298.71|298.86|298.71|298.86|298.71|298.86|298.71|4
1646796740000|2022-03-09 03:32:20|298.91|298.76|298.96|298.76|298.96|298.76|298.91|298.76|10
1646796750000|2022-03-09 03:32:30|298.91||298.91||298.91||298.91||1
1646796760000|2022-03-09 03:32:40|298.86|298.71|298.86|298.66|298.86|298.71|298.86|298.66|5
1646796770000|2022-03-09 03:32:50|298.81|298.71|298.86|298.71|298.86|298.71|298.81|298.71|2
1646796780000|2022-03-09 03:33:00||298.66||298.71||298.71||298.66|7
1646796790000|2022-03-09 03:33:10|298.81|298.66|298.76|298.61|298.81|298.66|298.76|298.61|7
1646796800000|2022-03-09 03:33:20||298.56||298.61||298.61||298.56|3
1646796810000|2022-03-09 03:33:30|||||||||3
1646796820000|2022-03-09 03:33:40||298.56||298.61||298.61||298.56|2
1646796830000|2022-03-09 03:33:50|298.71|298.56|298.71|298.56|298.71|298.56|298.66|298.51|4
1646796840000|2022-03-09 03:34:00|298.76|298.61|298.81|298.66|298.81|298.66|298.76|298.61|6
1646796850000|2022-03-09 03:34:10|298.76|298.61|298.76|298.61|298.76|298.61|298.76|298.61|2
1646796860000|2022-03-09 03:34:20|298.81|298.66|298.81|298.66|298.81|298.66|298.81|298.66|5
1646796870000|2022-03-09 03:34:30|298.86|298.61|298.81|298.66|298.86|298.66|298.81|298.61|3
1646796880000|2022-03-09 03:34:40|298.76|298.61|298.81|298.61|298.81|298.61|298.76|298.61|6
1646796900000|2022-03-09 03:35:00|298.86|298.66|298.86|298.71|298.91|298.71|298.86|298.66|6
1646796910000|2022-03-09 03:35:10|298.91||298.86||298.91||298.86||0
1646796920000|2022-03-09 03:35:20|298.91|298.66|298.91|298.71|298.91|298.71|298.91|298.66|9
1646796930000|2022-03-09 03:35:30|298.86||298.86||298.91||298.86||1
1646796950000|2022-03-09 03:35:50||298.66||298.66||298.66||298.66|6
1646796960000|2022-03-09 03:36:00|298.81||298.81||298.81||298.81||1
1646796970000|2022-03-09 03:36:10|298.76|298.61|298.76|298.61|298.76|298.61|298.71|298.56|4
1646796980000|2022-03-09 03:36:20|||||||||1
1646796990000|2022-03-09 03:36:30|298.71|298.56|298.76|298.56|298.76|298.56|298.71|298.51|4
1646797010000|2022-03-09 03:36:50|298.71|298.61|298.71|298.56|298.71|298.61|298.71|298.56|8
1646797020000|2022-03-09 03:37:00|298.76|298.61|298.76|298.61|298.76|298.61|298.76|298.61|5
1646797040000|2022-03-09 03:37:20|298.71|298.56|298.71|298.56|298.71|298.56|298.71|298.51|10
1646797050000|2022-03-09 03:37:30|298.76||298.76||298.76||298.76||2
1646797060000|2022-03-09 03:37:40|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|2
1646797070000|2022-03-09 03:37:50|298.66|298.56|298.66|298.46|298.66|298.56|298.66|298.46|6
1646797090000|2022-03-09 03:38:10|298.61|298.41|298.61|298.46|298.61|298.46|298.61|298.41|2
1646797100000|2022-03-09 03:38:20|||||||||1
1646797120000|2022-03-09 03:38:40|298.66|298.51|298.66|298.51|298.66|298.51|298.66|298.51|4
1646797130000|2022-03-09 03:38:50|298.71|298.56|298.71|298.56|298.71|298.56|298.71|298.56|3
1646797140000|2022-03-09 03:39:00|298.66|298.51|298.66|298.51|298.66|298.51|298.66|298.46|14
1646797150000|2022-03-09 03:39:10||298.46||298.46||298.51||298.46|4
1646797160000|2022-03-09 03:39:20|298.61|298.51|298.71|298.51|298.71|298.51|298.61|298.51|3
1646797170000|2022-03-09 03:39:30||298.56||298.56||298.56||298.56|1
1646797180000|2022-03-09 03:39:40|298.76|298.61|298.76|298.61|298.81|298.61|298.76|298.61|9
1646797190000|2022-03-09 03:39:50|298.81|298.56|298.76|298.56|298.81|298.56|298.76|298.56|2
1646797200000|2022-03-09 03:40:00|||||||||2
1646797210000|2022-03-09 03:40:10|298.71|298.51|298.71|298.56|298.71|298.56|298.71|298.51|2
1646797220000|2022-03-09 03:40:20||298.51||298.51||298.51||298.51|1
1646797230000|2022-03-09 03:40:30|298.66|298.46|298.66|298.46|298.66|298.46|298.66|298.46|2
1646797240000|2022-03-09 03:40:40||298.51||298.46||298.51||298.46|2
1646797270000|2022-03-09 03:41:10||298.51||298.51||298.51||298.51|1
1646797280000|2022-03-09 03:41:20|||||||||2
1646797300000|2022-03-09 03:41:40||298.46||298.46||298.46||298.46|9
1646797310000|2022-03-09 03:41:50|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|2
1646797330000|2022-03-09 03:42:10|298.56|298.46|298.56|298.36|298.56|298.46|298.56|298.36|3
1646797340000|2022-03-09 03:42:20|298.51||298.51||298.51||298.51||0
1646797350000|2022-03-09 03:42:30|298.56||298.56||298.56||298.56||7
1646797360000|2022-03-09 03:42:40||298.41||298.36||298.41||298.36|2
1646797370000|2022-03-09 03:42:50|298.51|298.31|298.51|298.31|298.51|298.31|298.51|298.31|4
1646797380000|2022-03-09 03:43:00||298.36||298.31||298.36||298.31|2
1646797390000|2022-03-09 03:43:10|298.46||298.46||298.46||298.46||0
1646797400000|2022-03-09 03:43:20|298.41|298.26|298.46|298.26|298.46|298.26|298.41|298.26|6
1646797410000|2022-03-09 03:43:30|298.41|298.31|298.41|298.26|298.41|298.31|298.41|298.26|2
1646797420000|2022-03-09 03:43:40||298.21||298.26||298.26||298.21|3
1646797440000|2022-03-09 03:44:00|298.46||298.46||298.46||298.46||12
1646797470000|2022-03-09 03:44:30|298.51|298.31|298.51|298.31|298.51|298.31|298.51|298.31|10
1646797480000|2022-03-09 03:44:40|298.46||298.46||298.46||298.46||1
1646797490000|2022-03-09 03:44:50|298.51||298.51||298.51||298.51||2
1646797500000|2022-03-09 03:45:00|298.46|298.36|298.51|298.31|298.51|298.36|298.46|298.31|11
1646797510000|2022-03-09 03:45:10|298.46|298.26|298.41|298.21|298.46|298.26|298.36|298.21|18
1646797530000|2022-03-09 03:45:30|298.51|298.26|298.51|298.31|298.51|298.31|298.51|298.26|8
1646797540000|2022-03-09 03:45:40|||||||||1
1646797560000|2022-03-09 03:46:00|298.56|298.36|298.56|298.36|298.56|298.36|298.56|298.36|2
1646797570000|2022-03-09 03:46:10|298.51|298.41|298.66|298.46|298.66|298.46|298.51|298.41|7
1646797590000|2022-03-09 03:46:30|298.61|298.51|298.61|298.46|298.61|298.51|298.61|298.46|2
1646797610000|2022-03-09 03:46:50|298.56|298.41|298.61|298.41|298.61|298.41|298.56|298.41|8
1646797630000|2022-03-09 03:47:10|298.76|298.61|298.76|298.61|298.81|298.61|298.76|298.61|14
1646797640000|2022-03-09 03:47:20|298.81|298.56|298.76|298.56|298.81|298.61|298.76|298.56|19
1646797650000|2022-03-09 03:47:30|298.71|298.51|298.71|298.51|298.71|298.51|298.71|298.51|1
1646797670000|2022-03-09 03:47:50||298.56||298.51||298.56||298.51|1
1646797680000|2022-03-09 03:48:00|298.66|298.46|298.66|298.46|298.66|298.46|298.66|298.46|4
1646797690000|2022-03-09 03:48:10|298.61|298.51|298.71|298.51|298.71|298.51|298.61|298.51|8
1646797700000|2022-03-09 03:48:20||298.56||298.51||298.56||298.51|1
1646797710000|2022-03-09 03:48:30|298.66||298.66||298.66||298.66||0
1646797720000|2022-03-09 03:48:40||298.46||298.46||298.46||298.46|1
1646797730000|2022-03-09 03:48:50|298.71|298.51|298.71|298.56|298.71|298.56|298.71|298.51|3
1646797740000|2022-03-09 03:49:00|||||||||1
1646797750000|2022-03-09 03:49:10|298.76|298.51|298.81|298.56|298.81|298.56|298.76|298.51|4
1646797760000|2022-03-09 03:49:20||298.61||298.61||298.61||298.61|0
1646797770000|2022-03-09 03:49:30|298.76||298.81||298.81||298.76||1
1646797780000|2022-03-09 03:49:40|298.76||298.76||298.76||298.76||1
1646797790000|2022-03-09 03:49:50|||||||||1
1646797800000|2022-03-09 03:50:00|||||||||2
1646797810000|2022-03-09 03:50:10|298.81||298.81||298.81||298.81||0
1646797820000|2022-03-09 03:50:20|298.86|298.66|298.86|298.66|298.86|298.66|298.86|298.66|9
1646797830000|2022-03-09 03:50:30|298.81|298.71|298.81|298.61|298.81|298.71|298.81|298.61|11
1646797840000|2022-03-09 03:50:40|298.76|298.56|298.76|298.61|298.76|298.61|298.76|298.56|2
1646797860000|2022-03-09 03:51:00|298.71|298.56|298.71|298.56|298.71|298.56|298.71|298.56|1
1646797870000|2022-03-09 03:51:10|298.76|298.61|298.76|298.61|298.76|298.61|298.76|298.61|5
1646797880000|2022-03-09 03:51:20|298.81|298.66|298.76|298.56|298.81|298.66|298.76|298.56|6
1646797900000|2022-03-09 03:51:40|298.81|298.61|298.81|298.61|298.81|298.61|298.76|298.61|4
1646797910000|2022-03-09 03:51:50||298.66||298.66||298.66||298.66|0
1646797920000|2022-03-09 03:52:00|298.86|298.71|298.91|298.76|298.91|298.76|298.86|298.71|16
1646797930000|2022-03-09 03:52:10|||||||||4
1646797940000|2022-03-09 03:52:20|298.96|298.81|298.91|298.71|298.96|298.81|298.91|298.71|13
1646797960000|2022-03-09 03:52:40||298.76||298.71||298.76||298.71|2
1646797970000|2022-03-09 03:52:50|298.96|298.76|298.91|298.76|298.96|298.76|298.91|298.76|3
1646797990000|2022-03-09 03:53:10||298.71||298.71||298.76||298.71|5
1646798000000|2022-03-09 03:53:20|298.86|298.66|298.86|298.66|298.86|298.66|298.86|298.66|0
1646798010000|2022-03-09 03:53:30||298.71||298.71||298.71||298.71|1
1646798020000|2022-03-09 03:53:40|298.91||298.91||298.91||298.91||3
1646798030000|2022-03-09 03:53:50|298.86|298.66|298.86|298.66|298.86|298.66|298.86|298.66|5
1646798050000|2022-03-09 03:54:10||298.71||298.71||298.71||298.71|1
1646798090000|2022-03-09 03:54:50|||||||||1
1646798100000|2022-03-09 03:55:00|||||||||2
1646798110000|2022-03-09 03:55:10||298.66||298.71||298.71||298.66|7
1646798130000|2022-03-09 03:55:30|298.81|298.66|298.81|298.66|298.81|298.66|298.81|298.61|0
1646798140000|2022-03-09 03:55:40|298.86||298.86||298.86||298.86||6
1646798150000|2022-03-09 03:55:50|298.81|298.61|298.71|298.51|298.81|298.61|298.71|298.51|14
1646798160000|2022-03-09 03:56:00|298.66|298.56|298.66|298.51|298.66|298.56|298.66|298.51|2
1646798170000|2022-03-09 03:56:10|298.71|298.56|298.71|298.56|298.71|298.56|298.71|298.56|3
1646798180000|2022-03-09 03:56:20|298.76|298.61|298.76|298.61|298.76|298.61|298.76|298.61|4
1646798190000|2022-03-09 03:56:30|||||||||2
1646798200000|2022-03-09 03:56:40|298.71|298.56|298.71|298.51|298.71|298.56|298.71|298.51|9
1646798210000|2022-03-09 03:56:50|298.66|298.46|298.66|298.46|298.66|298.46|298.61|298.46|12
1646798220000|2022-03-09 03:57:00||298.51||298.46||298.51||298.46|1
1646798230000|2022-03-09 03:57:10|298.61|298.41|298.61|298.41|298.61|298.41|298.61|298.41|1
1646798240000|2022-03-09 03:57:20|298.56|298.36|298.56|298.36|298.56|298.36|298.56|298.36|0
1646798250000|2022-03-09 03:57:30|298.51|298.31|298.41|298.26|298.51|298.36|298.41|298.26|6
1646798260000|2022-03-09 03:57:40|298.46|298.21|298.41|298.26|298.46|298.26|298.41|298.21|8
1646798270000|2022-03-09 03:57:50|298.36|298.21|298.36|298.21|298.36|298.21|298.36|298.21|1
1646798280000|2022-03-09 03:58:00|298.41|298.16|298.51|298.31|298.51|298.31|298.41|298.16|17
1646798290000|2022-03-09 03:58:10|298.46|298.26|298.46|298.21|298.46|298.26|298.46|298.21|0
1646798300000|2022-03-09 03:58:20||298.26||298.31||298.31||298.26|0
1646798310000|2022-03-09 03:58:30||298.26||298.26||298.31||298.26|2
1646798320000|2022-03-09 03:58:40|298.41|298.21|298.41|298.21|298.41|298.21|298.41|298.21|0
1646798330000|2022-03-09 03:58:50||298.26||298.26||298.26||298.26|1
1646798350000|2022-03-09 03:59:10|298.46||298.46||298.46||298.46||4
1646798360000|2022-03-09 03:59:20|298.41|298.31|298.41|298.26|298.41|298.31|298.41|298.26|3
1646798370000|2022-03-09 03:59:30||298.21||298.21||298.21||298.21|0
1646798380000|2022-03-09 03:59:40|298.46|298.26|298.46|298.26|298.46|298.26|298.46|298.26|3
1646798390000|2022-03-09 03:59:50|298.51|298.31|298.51|298.36|298.56|298.36|298.51|298.31|4
1646798400000|2022-03-09 04:00:00|298.46|298.31|298.46|298.31|298.46|298.31|298.46|298.31|5
1646798410000|2022-03-09 04:00:10|298.51|298.36|298.51|298.36|298.51|298.36|298.46|298.36|5
1646798420000|2022-03-09 04:00:20|298.56||298.56||298.56||298.56||3
1646798430000|2022-03-09 04:00:30|298.51||298.56||298.56||298.51||4
1646798450000|2022-03-09 04:00:50|298.61|298.41|298.56|298.36|298.61|298.41|298.56|298.36|14
1646798460000|2022-03-09 04:01:00|298.66|298.41|298.61|298.41|298.66|298.46|298.61|298.41|4
1646798470000|2022-03-09 04:01:10|298.71|298.46|298.71|298.46|298.71|298.46|298.71|298.46|2
1646798480000|2022-03-09 04:01:20|298.76|298.51|298.76|298.56|298.76|298.61|298.71|298.51|10
1646798500000|2022-03-09 04:01:40|298.81|298.61|299.01|298.86|299.01|298.86|298.81|298.61|9
1646798510000|2022-03-09 04:01:50|299.06|298.81|298.96|298.76|299.06|298.81|298.96|298.76|13
1646798520000|2022-03-09 04:02:00|299.01|298.81|298.96|298.76|299.01|298.81|298.96|298.76|3
1646798530000|2022-03-09 04:02:10|298.91|298.81|299.01|298.81|299.01|298.81|298.91|298.71|16
1646798550000|2022-03-09 04:02:30|298.96|298.76|298.96|298.76|298.96|298.76|298.96|298.76|1
1646798560000|2022-03-09 04:02:40||298.81||298.81||298.81||298.81|0
1646798570000|2022-03-09 04:02:50||298.76||298.76||298.76||298.76|1
1646798590000|2022-03-09 04:03:10||298.81||298.81||298.81||298.81|0
1646798600000|2022-03-09 04:03:20|299.01|298.86|299.06|298.86|299.06|298.86|299.01|298.81|24
1646798620000|2022-03-09 04:03:40||298.91||298.81||298.91||298.81|7
1646798640000|2022-03-09 04:04:00|299.01||299.01||299.01||299.01||0
1646798650000|2022-03-09 04:04:10||298.86||298.86||298.86||298.86|1
1646798680000|2022-03-09 04:04:40|||||||||1
1646798690000|2022-03-09 04:04:50||298.81||298.81||298.81||298.81|8
1646798700000|2022-03-09 04:05:00|299.06|298.86|299.06|298.86|299.06|298.86|299.06|298.86|9
1646798710000|2022-03-09 04:05:10||298.91||298.91||298.91||298.91|0
1646798720000|2022-03-09 04:05:20||298.86||298.86||298.86||298.86|1
1646798730000|2022-03-09 04:05:30|299.01|298.91|299.01|298.86|299.01|298.91|299.01|298.86|1
1646798760000|2022-03-09 04:06:00|299.06|298.91|299.06|298.91|299.06|298.91|299.06|298.91|1
1646798780000|2022-03-09 04:06:20|299.01|298.86|299.01|298.86|299.01|298.86|299.01|298.86|7
1646798790000|2022-03-09 04:06:30|299.06|298.91|299.16|298.96|299.16|299.01|299.06|298.91|16
1646798800000|2022-03-09 04:06:40|299.11|299.01|299.11|298.96|299.11|299.01|299.11|298.96|3
1646798810000|2022-03-09 04:06:50||298.91||298.91||298.91||298.91|5
1646798820000|2022-03-09 04:07:00|299.06|298.86|299.01|298.86|299.06|298.86|299.01|298.81|15
1646798850000|2022-03-09 04:07:30|298.96|298.81|299.01|298.81|299.01|298.86|298.96|298.81|2
1646798880000|2022-03-09 04:08:00||298.86||298.86||298.86||298.86|0
1646798960000|2022-03-09 04:09:20|298.96|298.81|298.96|298.76|298.96|298.81|298.96|298.76|16
1646798970000|2022-03-09 04:09:30|||||||||2
1646798980000|2022-03-09 04:09:40|298.91|298.71|298.96|298.76|298.96|298.76|298.91|298.71|7
1646798990000|2022-03-09 04:09:50||298.81||298.76||298.81||298.76|1
1646799000000|2022-03-09 04:10:00|298.91|298.71|298.91|298.71|298.91|298.76|298.91|298.71|1
1646799010000|2022-03-09 04:10:10|298.86||298.86||298.86||298.86||2
1646799020000|2022-03-09 04:10:20||298.66||298.66||298.71||298.66|2
1646799030000|2022-03-09 04:10:30||298.61||298.61||298.61||298.61|0
1646799050000|2022-03-09 04:10:50||298.66||298.71||298.71||298.66|1
1646799060000|2022-03-09 04:11:00|298.91||298.91||298.91||298.91||5
1646799080000|2022-03-09 04:11:20||298.76||298.76||298.76||298.76|0
1646799100000|2022-03-09 04:11:40|298.96|298.81|298.96|298.81|298.96|298.81|298.96|298.81|4
1646799110000|2022-03-09 04:11:50|299.01||299.01||299.01||299.01||1
1646799120000|2022-03-09 04:12:00|299.06||299.06||299.06||299.06||0
1646799150000|2022-03-09 04:12:30|299.01||299.01||299.01||299.01||0
1646799160000|2022-03-09 04:12:40|298.96||298.96||298.96||298.96||0
1646799190000|2022-03-09 04:13:10|||||||||1
1646799200000|2022-03-09 04:13:20|||||||||1
1646799230000|2022-03-09 04:13:50|299.01|298.86|299.01|298.86|299.01|298.86|299.01|298.86|6
1646799240000|2022-03-09 04:14:00|299.06||299.06||299.06||299.06||2
1646799300000|2022-03-09 04:15:00|||||||||2
1646799330000|2022-03-09 04:15:30|||||||||1
1646799360000|2022-03-09 04:16:00|||||||||1
1646799370000|2022-03-09 04:16:10|299.01|298.81|299.01|298.81|299.01|298.81|299.01|298.81|9
1646799380000|2022-03-09 04:16:20|298.96|298.86|298.96|298.81|298.96|298.86|298.96|298.81|1
1646799420000|2022-03-09 04:17:00|299.01|298.86|299.01|298.86|299.01|298.86|299.01|298.86|6
1646799440000|2022-03-09 04:17:20|299.06|298.91|299.06|298.91|299.06|298.91|299.06|298.91|1
1646799480000|2022-03-09 04:18:00|299.11||299.11||299.11||299.11||3
1646799510000|2022-03-09 04:18:30||298.96||298.96||298.96||298.96|1
1646799520000|2022-03-09 04:18:40|299.16|299.01|299.16|298.96|299.16|299.01|299.16|298.96|10
1646799570000|2022-03-09 04:19:30|299.11||299.11||299.11||299.11||0
1646799590000|2022-03-09 04:19:50|299.16|299.01|299.21|299.01|299.21|299.01|299.16|299.01|9
1646799600000|2022-03-09 04:20:00|299.26|299.06|299.26|299.06|299.26|299.06|299.26|299.06|1
1646799650000|2022-03-09 04:20:50|299.31|299.11|299.31|299.11|299.31|299.11|299.31|299.11|9
1646799680000|2022-03-09 04:21:20|299.36|299.16|299.36|299.16|299.36|299.16|299.36|299.16|4
1646799690000|2022-03-09 04:21:30||299.21||299.21||299.21||299.21|0
1646799700000|2022-03-09 04:21:40|299.31|299.11|299.31|299.11|299.31|299.16|299.31|299.11|14
1646799730000|2022-03-09 04:22:10|299.26||299.26||299.26||299.26||0
1646799750000|2022-03-09 04:22:30|299.31||299.26||299.31||299.26||4
1646799760000|2022-03-09 04:22:40|299.21|299.06|299.21|299.06|299.21|299.11|299.21|299.06|5
1646799800000|2022-03-09 04:23:20|||||||||1
1646799810000|2022-03-09 04:23:30|299.26|299.11|299.26|299.11|299.26|299.11|299.26|299.11|7
1646799860000|2022-03-09 04:24:20|299.21|299.06|299.26|299.06|299.26|299.06|299.21|299.06|13
1646799880000|2022-03-09 04:24:40|299.21||299.21||299.21||299.21||1
1646799910000|2022-03-09 04:25:10|299.16|299.01|299.21|299.01|299.21|299.01|299.16|299.01|3
1646799930000|2022-03-09 04:25:30|299.16|299.06|299.16|298.96|299.16|299.06|299.16|298.96|2
1646799950000|2022-03-09 04:25:50|299.11|298.91|299.16|298.96|299.16|298.96|299.11|298.91|11
1646799960000|2022-03-09 04:26:00||298.91||298.91||298.91||298.91|0
1646799970000|2022-03-09 04:26:10|||||||||1
1646799990000|2022-03-09 04:26:30|299.11||299.11||299.11||299.11||0
1646800000000|2022-03-09 04:26:40|||||||||1
1646800030000|2022-03-09 04:27:10|299.16|298.96|299.16|298.96|299.16|298.96|299.16|298.96|7
1646800040000|2022-03-09 04:27:20|299.11||299.11||299.11||299.11||1
1646800050000|2022-03-09 04:27:30||298.91||298.91||298.91||298.91|7
1646800060000|2022-03-09 04:27:40||298.96||298.96||298.96||298.96|0
1646800070000|2022-03-09 04:27:50|299.21|299.01|299.21|299.01|299.21|299.06|299.21|299.01|14
1646800080000|2022-03-09 04:28:00|299.16|299.06|299.16|298.96|299.21|299.06|299.11|298.96|19
1646800110000|2022-03-09 04:28:30|299.11|298.91|299.06|298.91|299.11|298.96|299.06|298.86|22
1646800120000|2022-03-09 04:28:40|299.11|298.96|299.16|298.96|299.16|298.96|299.11|298.96|7
1646800140000|2022-03-09 04:29:00|299.26|299.06|299.46|299.26|299.46|299.26|299.26|299.06|12
1646800150000|2022-03-09 04:29:10|299.41||299.41||299.41||299.41||0
1646800160000|2022-03-09 04:29:20|299.46|299.21|299.36|299.21|299.46|299.21|299.36|299.21|5
1646800170000|2022-03-09 04:29:30|299.31|299.16|299.36|299.16|299.36|299.16|299.31|299.16|15
1646800180000|2022-03-09 04:29:40||299.21||299.21||299.21||299.21|0
1646800190000|2022-03-09 04:29:50|299.41|299.26|299.46|299.26|299.46|299.26|299.41|299.26|1
1646800200000|2022-03-09 04:30:00|299.51|299.31|299.51|299.31|299.51|299.36|299.51|299.31|4
1646800220000|2022-03-09 04:30:20|299.46||299.46||299.46||299.46||1
1646800240000|2022-03-09 04:30:40||299.21||299.26||299.26||299.21|6
1646800250000|2022-03-09 04:30:50|||||||||2
1646800260000|2022-03-09 04:31:00|299.51|299.31|299.56|299.41|299.56|299.41|299.51|299.31|16
1646800270000|2022-03-09 04:31:10||299.31||299.31||299.31||299.31|4
1646800290000|2022-03-09 04:31:30|299.51||299.51||299.51||299.51||0
1646800330000|2022-03-09 04:32:10|299.46|299.26|299.51|299.26|299.51|299.26|299.46|299.26|5
1646800340000|2022-03-09 04:32:20|299.46||299.46||299.46||299.46||0
1646800360000|2022-03-09 04:32:40|299.41|299.21|299.41|299.16|299.41|299.21|299.41|299.16|1
1646800380000|2022-03-09 04:33:00||299.21||299.21||299.21||299.21|0
1646800410000|2022-03-09 04:33:30|299.36|299.16|299.31|299.16|299.36|299.16|299.31|299.16|4
1646800420000|2022-03-09 04:33:40||299.11||299.11||299.11||299.11|6
1646800430000|2022-03-09 04:33:50||299.16||299.16||299.16||299.11|1
1646800440000|2022-03-09 04:34:00||299.11||299.11||299.11||299.11|2
1646800450000|2022-03-09 04:34:10|299.26||299.26||299.26||299.26||0
1646800460000|2022-03-09 04:34:20|299.31|299.16|299.26|299.11|299.31|299.16|299.26|299.11|13
1646800470000|2022-03-09 04:34:30||299.06||299.11||299.11||299.06|2
1646800490000|2022-03-09 04:34:50||299.06||299.11||299.11||299.06|4
1646800500000|2022-03-09 04:35:00|||||||||2
1646800510000|2022-03-09 04:35:10||299.06||299.06||299.06||299.06|2
1646800530000|2022-03-09 04:35:30|299.31|299.11|299.31|299.11|299.31|299.16|299.31|299.11|7
1646800540000|2022-03-09 04:35:40|299.26||299.26||299.26||299.26||0
1646800550000|2022-03-09 04:35:50||299.06||299.06||299.06||299.06|1
1646800560000|2022-03-09 04:36:00|299.21||299.21||299.21||299.21||2
1646800590000|2022-03-09 04:36:30|||||||||2
1646800600000|2022-03-09 04:36:40|299.16|299.01|299.16|298.96|299.16|299.01|299.16|298.96|15
1646800610000|2022-03-09 04:36:50|299.11|299.01|299.16|299.01|299.16|299.01|299.11|299.01|3
1646800620000|2022-03-09 04:37:00||298.96||298.96||298.96||298.96|0
1646800640000|2022-03-09 04:37:20||299.01||299.01||299.01||299.01|0
1646800680000|2022-03-09 04:38:00|||||||||2
1646800740000|2022-03-09 04:39:00|299.26|299.06|299.26|299.11|299.26|299.11|299.26|299.06|26
1646800750000|2022-03-09 04:39:10|||||||||1
1646800760000|2022-03-09 04:39:20|299.31|299.16|299.31|299.16|299.31|299.16|299.31|299.16|7
1646800770000|2022-03-09 04:39:30|299.36|299.11|299.31|299.16|299.36|299.16|299.31|299.11|10
1646800780000|2022-03-09 04:39:40|299.36||299.36||299.36||299.36||1
1646800800000|2022-03-09 04:40:00|299.31||299.36||299.36||299.31||2
1646800810000|2022-03-09 04:40:10|299.31||299.31||299.36||299.31||5
1646800840000|2022-03-09 04:40:40|299.26|299.06|299.26|299.11|299.26|299.11|299.26|299.06|7
1646800860000|2022-03-09 04:41:00|299.21|299.06|299.21|299.06|299.21|299.06|299.21|299.06|4
1646800870000|2022-03-09 04:41:10|299.26|299.11|299.26|299.11|299.26|299.11|299.26|299.11|5
1646800880000|2022-03-09 04:41:20||299.06||299.11||299.11||299.06|0
1646800890000|2022-03-09 04:41:30||299.06||299.11||299.11||299.06|1
1646800900000|2022-03-09 04:41:40|||||||||1
1646800910000|2022-03-09 04:41:50|299.31|299.16|299.31|299.16|299.31|299.16|299.31|299.11|12
1646800930000|2022-03-09 04:42:10|299.26|299.11|299.26|299.11|299.26|299.11|299.26|299.11|3
1646800940000|2022-03-09 04:42:20||299.06||299.06||299.06||299.06|0
1646800950000|2022-03-09 04:42:30|299.21||299.21||299.21||299.21||8
1646800970000|2022-03-09 04:42:50|299.16|299.01|299.21|299.06|299.21|299.06|299.16|299.01|7
1646800980000|2022-03-09 04:43:00||299.01||299.01||299.01||299.01|0
1646800990000|2022-03-09 04:43:10|||||||||1
1646801000000|2022-03-09 04:43:20|299.16||299.16||299.16||299.16||0
1646801060000|2022-03-09 04:44:20|299.11|298.96|299.11|298.96|299.11|298.96|299.11|298.96|7
1646801070000|2022-03-09 04:44:30|299.16|299.01|299.16|298.96|299.16|299.01|299.16|298.96|13
1646801080000|2022-03-09 04:44:40|299.11||299.16||299.16||299.11||13
1646801100000|2022-03-09 04:45:00|||||||||2
1646801130000|2022-03-09 04:45:30|299.11||299.11||299.11||299.11||0
1646801140000|2022-03-09 04:45:40||298.91||298.91||298.91||298.91|1
1646801180000|2022-03-09 04:46:20|299.06|298.86|299.01|298.86|299.06|298.86|299.01|298.86|3
1646801220000|2022-03-09 04:47:00|299.11|298.91|299.11|298.91|299.11|298.91|299.11|298.91|15
1646801230000|2022-03-09 04:47:10||298.86||298.86||298.86||298.86|1
1646801250000|2022-03-09 04:47:30|299.06||299.01||299.06||299.01||0
1646801260000|2022-03-09 04:47:40||298.81||298.81||298.86||298.81|4
1646801290000|2022-03-09 04:48:10|||||||||3
1646801340000|2022-03-09 04:49:00|298.96||298.96||298.96||298.96||0
1646801350000|2022-03-09 04:49:10|||||||||2
1646801360000|2022-03-09 04:49:20|||||||||1
1646801370000|2022-03-09 04:49:30|299.06|298.86|299.11|298.96|299.16|298.96|299.06|298.86|27
1646801380000|2022-03-09 04:49:40||298.91||298.91||298.91||298.91|5
1646801400000|2022-03-09 04:50:00|299.06|298.86|299.06|298.91|299.06|298.91|299.06|298.86|9
1646801410000|2022-03-09 04:50:10||298.86||298.86||298.86||298.86|1
1646801450000|2022-03-09 04:50:50|299.01||299.01||299.01||299.01||3
1646801480000|2022-03-09 04:51:20||298.81||298.81||298.81||298.81|7
1646801540000|2022-03-09 04:52:20||298.86||298.81||298.86||298.81|2
1646801550000|2022-03-09 04:52:30|298.96||299.01||299.01||298.96||3
1646801580000|2022-03-09 04:53:00|298.96||299.01||299.01||298.96||2
1646801600000|2022-03-09 04:53:20|298.96||299.01||299.01||298.96||2
1646801630000|2022-03-09 04:53:50|299.06|298.86|299.06|298.86|299.06|298.86|299.06|298.86|12
1646801640000|2022-03-09 04:54:00||298.91||298.91||298.91||298.91|0
1646801690000|2022-03-09 04:54:50|||||||||2
1646801700000|2022-03-09 04:55:00|||||||||2
1646801710000|2022-03-09 04:55:10|299.11|298.96|299.11|298.96|299.11|298.96|299.11|298.96|5
1646801720000|2022-03-09 04:55:20|299.06|298.91|299.11|298.91|299.11|298.91|299.06|298.91|9
1646801760000|2022-03-09 04:56:00|299.06|298.86|299.06|298.86|299.06|298.86|299.06|298.86|3
1646801770000|2022-03-09 04:56:10||298.91||298.86||298.91||298.86|1
1646801780000|2022-03-09 04:56:20|299.01|298.81|299.01|298.81|299.01|298.81|299.01|298.81|1
1646801790000|2022-03-09 04:56:30|298.96||298.96||299.01||298.96||4
1646801800000|2022-03-09 04:56:40|299.01||299.01||299.01||299.01||7
1646801810000|2022-03-09 04:56:50|298.96||298.96||298.96||298.96||0
1646801820000|2022-03-09 04:57:00|||||||||1
1646801830000|2022-03-09 04:57:10|298.91|298.76|298.91|298.76|298.91|298.76|298.91|298.76|8
1646801840000|2022-03-09 04:57:20|298.86|298.71|298.86|298.71|298.86|298.71|298.86|298.71|4
1646801860000|2022-03-09 04:57:40|298.81|298.66|298.81|298.61|298.81|298.71|298.76|298.61|10
1646801870000|2022-03-09 04:57:50|298.76||298.76||298.76||298.76||0
1646801890000|2022-03-09 04:58:10|298.81|298.66|298.86|298.66|298.86|298.66|298.81|298.66|20
1646801900000|2022-03-09 04:58:20|298.81||298.86||298.86||298.81||2
1646801910000|2022-03-09 04:58:30||298.71||298.71||298.71||298.71|2
1646801930000|2022-03-09 04:58:50|||||||||2
1646801940000|2022-03-09 04:59:00|298.91|298.76|298.91|298.76|298.91|298.76|298.91|298.76|8
1646801950000|2022-03-09 04:59:10|298.86|298.66|298.86|298.66|298.86|298.66|298.86|298.66|3
1646802000000|2022-03-09 05:00:00|298.91|298.71|299.01|298.81|299.11|298.91|298.91|298.71|32
1646802010000|2022-03-09 05:00:10|299.06|298.91|299.16|299.01|299.16|299.01|299.06|298.86|35
1646802020000|2022-03-09 05:00:20|299.21|299.06|299.26|299.01|299.26|299.11|299.21|299.01|8
1646802070000|2022-03-09 05:01:10|299.21|298.96|299.16|298.91|299.21|299.01|299.16|298.91|10
1646802080000|2022-03-09 05:01:20|299.11|298.86|299.11|298.86|299.11|298.86|299.11|298.86|0
1646802090000|2022-03-09 05:01:30|299.06|298.91|298.91|298.71|299.06|298.91|298.91|298.66|37
1646802100000|2022-03-09 05:01:40|298.86|298.66|298.76|298.61|298.86|298.66|298.76|298.56|40
1646802110000|2022-03-09 05:01:50||298.56||298.61||298.61||298.56|4
1646802120000|2022-03-09 05:02:00||298.56||298.56||298.56||298.56|2
1646802140000|2022-03-09 05:02:20|298.71||298.76||298.76||298.71||2
1646802150000|2022-03-09 05:02:30|298.81|298.61|298.76|298.61|298.86|298.71|298.76|298.61|38
1646802160000|2022-03-09 05:02:40|298.81|298.56|298.71|298.51|298.81|298.56|298.71|298.51|7
1646802170000|2022-03-09 05:02:50|298.66|298.46|298.71|298.56|298.71|298.56|298.61|298.41|26
1646802180000|2022-03-09 05:03:00|298.81|298.61|298.86|298.66|298.86|298.66|298.81|298.61|21
1646802190000|2022-03-09 05:03:10|298.81|298.56|298.81|298.61|298.81|298.61|298.81|298.56|13
1646802200000|2022-03-09 05:03:20|298.86|298.66|298.86|298.66|298.86|298.71|298.86|298.66|19
1646802210000|2022-03-09 05:03:30||298.71||298.66||298.71||298.66|7
1646802220000|2022-03-09 05:03:40|298.81|298.71|298.86|298.71|298.86|298.71|298.81|298.71|8
1646802240000|2022-03-09 05:04:00|298.91|298.76|298.91|298.76|298.96|298.76|298.91|298.71|10
1646802250000|2022-03-09 05:04:10|298.96|299.01|299.16|298.96|299.21|299.01|298.96|298.96|24
1646802260000|2022-03-09 05:04:20|299.11|298.86|299.16|298.91|299.16|298.91|299.11|298.86|11
1646802270000|2022-03-09 05:04:30|299.11||299.11||299.11||299.11||0
1646802300000|2022-03-09 05:05:00|299.21|299.01|299.26|299.01|299.26|299.01|299.21|299.01|9
1646802330000|2022-03-09 05:05:30|299.21|298.96|299.16|298.96|299.21|298.96|299.16|298.96|15
1646802340000|2022-03-09 05:05:40|299.11|299.01|299.11|298.96|299.11|299.01|299.11|298.91|2
1646802360000|2022-03-09 05:06:00|299.06|298.86|299.11|298.91|299.11|298.91|299.06|298.86|15
1646802390000|2022-03-09 05:06:30||298.96||298.96||298.96||298.96|3
1646802400000|2022-03-09 05:06:40|299.21|298.91|299.21|299.01|299.21|299.01|299.21|298.91|12
1646802410000|2022-03-09 05:06:50|299.16|298.96|299.16|298.96|299.16|298.96|299.16|298.96|2
1646802420000|2022-03-09 05:07:00|299.11||299.11||299.11||299.11||0
1646802430000|2022-03-09 05:07:10|299.16|298.91|299.16|298.96|299.16|299.01|299.16|298.91|13
1646802450000|2022-03-09 05:07:30||298.91||298.91||298.91||298.91|1
1646802460000|2022-03-09 05:07:40|299.21|299.01|299.21|299.01|299.21|299.01|299.21|299.01|6
1646802500000|2022-03-09 05:08:20|||||||||1
1646802550000|2022-03-09 05:09:10|299.31|299.06|299.31|299.11|299.36|299.21|299.31|299.06|34
1646802560000|2022-03-09 05:09:20|299.26|299.06|299.26|299.06|299.26|299.06|299.26|299.06|0
1646802570000|2022-03-09 05:09:30|299.21|299.01|299.21|299.01|299.21|299.01|299.21|299.01|0
1646802580000|2022-03-09 05:09:40|299.16|298.96|299.21|298.96|299.21|298.96|299.16|298.96|4
1646802600000|2022-03-09 05:10:00|299.16|298.91|299.11|298.86|299.16|298.91|299.11|298.86|8
1646802610000|2022-03-09 05:10:10|299.06||299.01||299.06||299.01||4
1646802620000|2022-03-09 05:10:20|299.06|298.91|299.06|298.86|299.06|298.91|299.06|298.86|7
1646802630000|2022-03-09 05:10:30||298.91||298.86||298.91||298.86|7
1646802660000|2022-03-09 05:11:00|299.01||299.01||299.01||299.01||0
1646802670000|2022-03-09 05:11:10|299.06|298.91|299.06|298.91|299.06|298.91|299.06|298.91|12
1646802680000|2022-03-09 05:11:20|299.16||299.16||299.16||299.16||2
1646802710000|2022-03-09 05:11:50||298.96||298.91||298.96||298.91|6
1646802740000|2022-03-09 05:12:20|||||||||1
1646802750000|2022-03-09 05:12:30|299.11|298.96|299.11|298.96|299.11|298.96|299.11|298.96|1
1646802760000|2022-03-09 05:12:40|299.16||299.16||299.16||299.16||1
1646802770000|2022-03-09 05:12:50|||||||||2
1646802780000|2022-03-09 05:13:00|299.21|299.01|299.21|299.01|299.26|299.06|299.16|298.96|48
1646802790000|2022-03-09 05:13:10|299.26||299.26||299.26||299.26||2
1646802810000|2022-03-09 05:13:30|299.21||299.21||299.21||299.21||0
1646802860000|2022-03-09 05:14:20|299.16||299.16||299.16||299.16||0
1646802870000|2022-03-09 05:14:30|299.21|299.06|299.21|299.06|299.21|299.06|299.21|299.06|6
1646802880000|2022-03-09 05:14:40||299.01||299.06||299.06||299.01|20
1646802900000|2022-03-09 05:15:00|299.26|299.11|299.21|299.06|299.26|299.11|299.21|299.06|13
1646802910000|2022-03-09 05:15:10|299.16|298.96|299.16|298.96|299.16|298.96|299.16|298.96|4
1646802920000|2022-03-09 05:15:20||299.01||299.01||299.01||299.01|1
1646802950000|2022-03-09 05:15:50|||||||||1
1646802960000|2022-03-09 05:16:00|299.21|299.06|299.26|299.06|299.26|299.06|299.21|299.06|7
1646802970000|2022-03-09 05:16:10|299.21|299.11|299.16|298.96|299.21|299.11|299.16|298.96|16
1646802980000|2022-03-09 05:16:20|299.06|298.91|299.16|298.96|299.16|299.01|299.06|298.91|11
1646802990000|2022-03-09 05:16:30|299.11|298.91|299.11|298.91|299.11|298.91|299.11|298.91|2
1646803000000|2022-03-09 05:16:40|299.06|298.86|299.06|298.86|299.06|298.91|299.01|298.81|19
1646803010000|2022-03-09 05:16:50||298.81||298.81||298.81||298.81|0
1646803030000|2022-03-09 05:17:10|299.01||299.01||299.01||299.01||0
1646803050000|2022-03-09 05:17:30|298.96||298.96||298.96||298.96||0
1646803060000|2022-03-09 05:17:40|||||||||5
1646803080000|2022-03-09 05:18:00|299.01|298.86|299.01|298.81|299.01|298.86|299.01|298.81|12
1646803110000|2022-03-09 05:18:30|299.06|298.86|299.06|298.86|299.06|298.86|299.06|298.86|12
1646803120000|2022-03-09 05:18:40|299.11|298.91|299.06|298.91|299.11|298.96|299.06|298.91|17
1646803130000|2022-03-09 05:18:50|||||||||1
1646803140000|2022-03-09 05:19:00|299.11|298.96|299.11|298.96|299.11|298.96|299.11|298.96|4
1646803180000|2022-03-09 05:19:40|299.16|299.01|299.11|298.96|299.16|299.01|299.11|298.96|13
1646803190000|2022-03-09 05:19:50|||||||||1
1646803200000|2022-03-09 05:20:00|299.16|299.01|299.16|299.01|299.16|299.01|299.16|299.01|1
1646803220000|2022-03-09 05:20:20|299.21|299.06|299.26|299.11|299.31|299.11|299.21|299.06|27
1646803230000|2022-03-09 05:20:30|299.21|299.06|299.26|299.06|299.26|299.06|299.21|299.06|6
1646803250000|2022-03-09 05:20:50|299.21|299.11|299.21|299.06|299.21|299.11|299.21|299.06|3
1646803260000|2022-03-09 05:21:00|299.26|299.11|299.26|299.11|299.26|299.11|299.26|299.11|0
1646803270000|2022-03-09 05:21:10|||||||||2
1646803300000|2022-03-09 05:21:40|||||||||2
1646803310000|2022-03-09 05:21:50|299.31||299.31||299.31||299.31||6
1646803320000|2022-03-09 05:22:00||299.16||299.16||299.16||299.16|2
1646803330000|2022-03-09 05:22:10|299.36|299.21|299.36|299.21|299.36|299.21|299.36|299.21|19
1646803340000|2022-03-09 05:22:20||299.16||299.16||299.16||299.16|2
1646803350000|2022-03-09 05:22:30|299.31|299.21|299.36|299.21|299.36|299.21|299.31|299.21|0
1646803360000|2022-03-09 05:22:40|||||||||1
1646803370000|2022-03-09 05:22:50|299.41|299.16|299.36|299.21|299.41|299.21|299.36|299.16|18
1646803380000|2022-03-09 05:23:00|299.41|299.26|299.41|299.26|299.41|299.26|299.41|299.26|9
1646803390000|2022-03-09 05:23:10|299.36|299.21|299.36|299.21|299.36|299.21|299.36|299.21|2
1646803410000|2022-03-09 05:23:30|299.41||299.36||299.41||299.36||1
1646803420000|2022-03-09 05:23:40|||||||||1
1646803450000|2022-03-09 05:24:10|299.41|299.26|299.31|299.16|299.41|299.26|299.31|299.16|35
1646803460000|2022-03-09 05:24:20|299.36||299.31||299.36||299.31||1
1646803470000|2022-03-09 05:24:30|||||||||1
1646803490000|2022-03-09 05:24:50|299.26|299.11|299.36|299.21|299.36|299.21|299.26|299.11|17
1646803500000|2022-03-09 05:25:00|||||||||3
1646803510000|2022-03-09 05:25:10|299.31|299.16|299.31|299.16|299.31|299.16|299.26|299.06|12
1646803520000|2022-03-09 05:25:20|299.36||299.36||299.36||299.36||1
1646803530000|2022-03-09 05:25:30|299.41|299.21|299.41|299.21|299.41|299.26|299.41|299.21|7
1646803540000|2022-03-09 05:25:40|299.46|299.26|299.51|299.31|299.56|299.36|299.46|299.26|14
1646803550000|2022-03-09 05:25:50|299.46||299.51||299.51||299.46||0
1646803560000|2022-03-09 05:26:00|299.56|299.36|299.56|299.41|299.56|299.41|299.51|299.36|12
1646803570000|2022-03-09 05:26:10|299.61|299.46|299.66|299.51|299.66|299.51|299.61|299.46|5
1646803580000|2022-03-09 05:26:20|299.61|299.46|299.66|299.46|299.66|299.46|299.61|299.46|10
1646803590000|2022-03-09 05:26:30|299.61||299.61||299.61||299.61||1
1646803600000|2022-03-09 05:26:40|299.66|299.41|299.66|299.46|299.66|299.46|299.66|299.41|5
1646803610000|2022-03-09 05:26:50|299.61||299.61||299.61||299.61||0
1646803620000|2022-03-09 05:27:00|299.66|299.51|299.66|299.51|299.66|299.51|299.66|299.46|5
1646803630000|2022-03-09 05:27:10|299.61|299.46|299.61|299.46|299.61|299.46|299.61|299.46|1
1646803650000|2022-03-09 05:27:30|299.71|299.51|299.71|299.51|299.71|299.51|299.66|299.51|4
1646803660000|2022-03-09 05:27:40|299.66|299.56|299.71|299.51|299.76|299.56|299.66|299.51|14
1646803670000|2022-03-09 05:27:50||299.56||299.51||299.56||299.51|4
1646803680000|2022-03-09 05:28:00|299.76|299.56|299.76|299.61|299.76|299.61|299.76|299.56|7
1646803690000|2022-03-09 05:28:10|299.81|299.66|299.81|299.61|299.81|299.66|299.81|299.61|45
1646803700000|2022-03-09 05:28:20|299.76||299.81||299.81||299.76||2
1646803710000|2022-03-09 05:28:30|299.76|299.66|299.81|299.61|299.81|299.66|299.76|299.61|39
1646803720000|2022-03-09 05:28:40|299.76|299.66|299.76|299.61|299.81|299.66|299.76|299.61|5
1646803730000|2022-03-09 05:28:50|299.81|299.66|299.86|299.71|299.86|299.71|299.81|299.66|33
1646803740000|2022-03-09 05:29:00|299.91|299.76|299.91|299.76|299.91|299.76|299.91|299.76|12
1646803750000|2022-03-09 05:29:10||299.71||299.76||299.76||299.71|35
1646803760000|2022-03-09 05:29:20|||||||||8
1646803780000|2022-03-09 05:29:40|||||||||4
1646803790000|2022-03-09 05:29:50|299.96|299.81|300.01|299.86|300.01|299.86|299.96|299.81|20
1646803800000|2022-03-09 05:30:00|300.06|299.81|300.06|299.91|300.06|299.91|300.06|299.81|30
1646803810000|2022-03-09 05:30:10||299.86||299.86||299.86||299.86|7
1646803820000|2022-03-09 05:30:20|300.01|299.81|299.96|299.81|300.01|299.81|299.96|299.81|3
1646803850000|2022-03-09 05:30:50|299.91|299.76|299.86|299.66|299.91|299.76|299.81|299.61|21
1646803860000|2022-03-09 05:31:00|299.81|299.61|299.71|299.56|299.81|299.66|299.71|299.56|5
1646803870000|2022-03-09 05:31:10|299.66|299.51|299.71|299.51|299.71|299.51|299.66|299.46|14
1646803880000|2022-03-09 05:31:20|299.76|299.56|299.86|299.66|299.86|299.66|299.76|299.56|8
1646803890000|2022-03-09 05:31:30|299.91|299.71|299.86|299.71|299.91|299.76|299.86|299.71|13
1646803910000|2022-03-09 05:31:50||299.66||299.66||299.66||299.66|3
1646803920000|2022-03-09 05:32:00|299.81|299.61|299.81|299.66|299.86|299.66|299.81|299.61|2
1646803930000|2022-03-09 05:32:10|299.86|299.61|299.86|299.66|299.91|299.71|299.86|299.61|10
1646803940000|2022-03-09 05:32:20|299.81|299.61|299.81|299.61|299.81|299.61|299.81|299.61|1
1646803950000|2022-03-09 05:32:30|299.76|299.66|299.76|299.61|299.76|299.66|299.76|299.61|7
1646803960000|2022-03-09 05:32:40|299.71|299.56|299.71|299.51|299.76|299.61|299.71|299.51|11
1646803970000|2022-03-09 05:32:50|299.66|299.46|299.66|299.51|299.66|299.51|299.66|299.46|1
1646803980000|2022-03-09 05:33:00|299.61|299.46|299.66|299.46|299.66|299.46|299.61|299.41|23
1646803990000|2022-03-09 05:33:10|299.71|299.51|299.66|299.51|299.71|299.51|299.66|299.51|2
1646804000000|2022-03-09 05:33:20|299.71|299.46|299.66|299.51|299.71|299.51|299.66|299.46|9
1646804010000|2022-03-09 05:33:30|299.71||299.71||299.71||299.71||1
1646804020000|2022-03-09 05:33:40|299.66|299.46|299.66|299.46|299.66|299.46|299.66|299.46|4
1646804030000|2022-03-09 05:33:50|299.61|299.41|299.61|299.41|299.61|299.41|299.61|299.41|1
1646804040000|2022-03-09 05:34:00|299.66|299.46|299.61|299.46|299.66|299.46|299.61|299.46|2
1646804050000|2022-03-09 05:34:10|299.66|299.51|299.71|299.51|299.71|299.56|299.66|299.51|6
1646804060000|2022-03-09 05:34:20|299.66|299.46|299.66|299.51|299.66|299.51|299.66|299.46|4
1646804080000|2022-03-09 05:34:40|299.71|299.56|299.71|299.56|299.71|299.56|299.71|299.56|5
1646804100000|2022-03-09 05:35:00|299.66|299.51|299.66|299.51|299.66|299.51|299.66|299.51|12
1646804110000|2022-03-09 05:35:10|299.71|299.56|299.71|299.56|299.71|299.56|299.71|299.56|8
1646804120000|2022-03-09 05:35:20|299.66|299.51|299.71|299.51|299.71|299.51|299.66|299.51|7
1646804130000|2022-03-09 05:35:30|299.66||299.66||299.66||299.66||0
1646804140000|2022-03-09 05:35:40|299.71|299.56|299.76|299.61|299.76|299.61|299.71|299.51|16
1646804150000|2022-03-09 05:35:50|299.71|299.56|299.71|299.56|299.76|299.61|299.71|299.56|6
1646804160000|2022-03-09 05:36:00|299.76|299.51|299.66|299.46|299.76|299.51|299.66|299.46|9
1646804180000|2022-03-09 05:36:20|299.61|299.51|299.51|299.36|299.61|299.51|299.51|299.36|16
1646804190000|2022-03-09 05:36:30|299.56|299.41|299.56|299.41|299.56|299.41|299.56|299.41|9
1646804200000|2022-03-09 05:36:40|299.61|299.46|299.61|299.46|299.66|299.46|299.61|299.46|17
1646804210000|2022-03-09 05:36:50|299.66|299.51|299.71|299.56|299.71|299.56|299.66|299.51|12
1646804220000|2022-03-09 05:37:00|299.76|299.61|299.76|299.56|299.76|299.61|299.76|299.56|8
1646804230000|2022-03-09 05:37:10||299.61||299.56||299.61||299.56|11
1646804240000|2022-03-09 05:37:20|299.71|299.51|299.71|299.51|299.71|299.51|299.71|299.51|3
1646804250000|2022-03-09 05:37:30|299.66||299.66||299.66||299.66||0
1646804260000|2022-03-09 05:37:40|299.61|299.46|299.61|299.41|299.61|299.46|299.61|299.41|10
1646804270000|2022-03-09 05:37:50|299.56|299.46|299.56|299.41|299.56|299.46|299.56|299.36|21
1646804280000|2022-03-09 05:38:00|299.61|299.36|299.61|299.46|299.61|299.46|299.61|299.36|12
1646804290000|2022-03-09 05:38:10|299.66||299.66||299.66||299.66||4
1646804300000|2022-03-09 05:38:20|299.61||299.61||299.61||299.61||0
1646804310000|2022-03-09 05:38:30||299.41||299.41||299.41||299.41|14
1646804320000|2022-03-09 05:38:40|299.56|299.36|299.56|299.36|299.56|299.36|299.51|299.36|10
1646804330000|2022-03-09 05:38:50||299.41||299.41||299.41||299.41|0
1646804340000|2022-03-09 05:39:00|299.51|299.36|299.51|299.31|299.51|299.36|299.51|299.31|7
1646804350000|2022-03-09 05:39:10|299.46|299.36|299.46|299.31|299.51|299.36|299.46|299.31|16
1646804360000|2022-03-09 05:39:20|299.41|299.26|299.36|299.16|299.46|299.26|299.31|299.16|23
1646804370000|2022-03-09 05:39:30|299.31||299.31||299.31||299.31||2
1646804380000|2022-03-09 05:39:40|299.26|299.11|299.31|299.11|299.31|299.16|299.26|299.06|21
1646804390000|2022-03-09 05:39:50|299.26|299.16|299.21|299.06|299.26|299.16|299.21|299.06|26
1646804400000|2022-03-09 05:40:00|||||||||2
1646804410000|2022-03-09 05:40:10|299.26|299.11|299.31|299.11|299.31|299.16|299.26|299.11|13
1646804420000|2022-03-09 05:40:20|299.26|299.06|299.26|299.06|299.26|299.06|299.26|299.06|4
1646804430000|2022-03-09 05:40:30|299.21||299.21||299.21||299.21||3
1646804440000|2022-03-09 05:40:40|299.26|299.11|299.31|299.16|299.31|299.16|299.26|299.11|10
1646804450000|2022-03-09 05:40:50|299.26|299.11|299.31|299.11|299.31|299.16|299.26|299.11|11
1646804460000|2022-03-09 05:41:00|299.36|299.16|299.36|299.21|299.36|299.21|299.36|299.16|13
1646804470000|2022-03-09 05:41:10||299.16||299.21||299.21||299.16|3
1646804490000|2022-03-09 05:41:30|299.31|299.16|299.36|299.16|299.36|299.16|299.31|299.16|6
1646804500000|2022-03-09 05:41:40||299.21||299.21||299.21||299.21|0
1646804510000|2022-03-09 05:41:50|299.41|299.26|299.41|299.26|299.41|299.26|299.41|299.26|5
1646804520000|2022-03-09 05:42:00|299.46|299.31|299.46|299.26|299.46|299.31|299.46|299.26|15
1646804540000|2022-03-09 05:42:20||299.31||299.31||299.31||299.31|0
1646804550000|2022-03-09 05:42:30|299.51|299.36|299.51|299.36|299.51|299.36|299.51|299.36|4
1646804560000|2022-03-09 05:42:40|299.56|299.41|299.51|299.36|299.56|299.41|299.51|299.36|16
1646804570000|2022-03-09 05:42:50|299.56|299.41|299.51|299.36|299.56|299.41|299.51|299.36|8
1646804580000|2022-03-09 05:43:00|299.56||299.51||299.56||299.51||1
1646804590000|2022-03-09 05:43:10|299.56|299.41|299.46|299.31|299.56|299.41|299.46|299.31|7
1646804600000|2022-03-09 05:43:20|299.51||299.51||299.51||299.51||5
1646804610000|2022-03-09 05:43:30|299.56|299.36|299.56|299.41|299.56|299.41|299.56|299.36|3
1646804620000|2022-03-09 05:43:40|299.61|299.46|299.56|299.41|299.61|299.46|299.56|299.41|13
1646804640000|2022-03-09 05:44:00|299.61|299.46|299.61|299.46|299.61|299.46|299.61|299.46|2
1646804660000|2022-03-09 05:44:20||299.41||299.41||299.41||299.41|9
1646804680000|2022-03-09 05:44:40|299.56|299.31|299.46|299.31|299.56|299.31|299.46|299.31|4
1646804700000|2022-03-09 05:45:00|||||||||1
1646804710000|2022-03-09 05:45:10|299.41|299.21|299.41|299.21|299.41|299.21|299.36|299.21|9
1646804720000|2022-03-09 05:45:20||299.26||299.26||299.26||299.26|1
1646804730000|2022-03-09 05:45:30||299.21||299.21||299.21||299.21|4
1646804740000|2022-03-09 05:45:40||299.26||299.26||299.26||299.21|5
1646804760000|2022-03-09 05:46:00|299.46|299.31|299.41|299.26|299.46|299.31|299.41|299.26|22
1646804790000|2022-03-09 05:46:30|299.36|299.21|299.36|299.21|299.36|299.21|299.36|299.21|5
1646804800000|2022-03-09 05:46:40||299.16||299.16||299.16||299.16|2
1646804810000|2022-03-09 05:46:50|299.41|299.21|299.51|299.31|299.51|299.31|299.41|299.21|14
1646804820000|2022-03-09 05:47:00|299.46|299.36|299.41|299.26|299.46|299.36|299.41|299.26|14
1646804830000|2022-03-09 05:47:10|299.36|299.21|299.36|299.16|299.36|299.21|299.31|299.16|7
1646804840000|2022-03-09 05:47:20|299.31|299.21|299.31|299.11|299.36|299.21|299.31|299.11|5
1646804850000|2022-03-09 05:47:30|299.26|299.06|299.21|299.06|299.26|299.11|299.21|299.06|7
1646804860000|2022-03-09 05:47:40|299.16|299.01|299.26|299.11|299.26|299.11|299.16|299.01|23
1646804870000|2022-03-09 05:47:50|299.31|299.16|299.26|299.06|299.31|299.16|299.26|299.06|9
1646804880000|2022-03-09 05:48:00|299.21|299.11|299.16|299.01|299.21|299.11|299.16|299.01|3
1646804890000|2022-03-09 05:48:10|299.21|299.06|299.26|299.06|299.26|299.06|299.21|299.06|2
1646804900000|2022-03-09 05:48:20||299.11||299.11||299.11||299.06|3
1646804910000|2022-03-09 05:48:30|299.31|299.06|299.26|299.06|299.31|299.06|299.26|299.06|14
1646804920000|2022-03-09 05:48:40|299.21|299.01|299.11|298.91|299.21|299.01|299.06|298.91|17
1646804930000|2022-03-09 05:48:50||298.96||298.96||298.96||298.91|14
1646804940000|2022-03-09 05:49:00|299.16|298.91|299.11|298.96|299.16|298.96|299.06|298.91|24
1646804950000|2022-03-09 05:49:10||298.91||298.96||298.96||298.91|12
1646804960000|2022-03-09 05:49:20|299.16|299.01|299.11|298.96|299.16|299.01|299.11|298.96|12
1646804970000|2022-03-09 05:49:30|299.06|298.91|299.11|298.96|299.11|298.96|299.06|298.91|5
1646804980000|2022-03-09 05:49:40|299.06|298.91|299.11|298.91|299.11|298.96|299.06|298.91|5
1646804990000|2022-03-09 05:49:50|299.06||299.06||299.06||299.06||3
1646805000000|2022-03-09 05:50:00|299.11|298.96|299.11|298.96|299.11|298.96|299.06|298.91|10
1646805010000|2022-03-09 05:50:10|299.16|299.01|299.16|299.01|299.21|299.01|299.16|299.01|14
1646805020000|2022-03-09 05:50:20|299.11|298.96|299.11|298.91|299.11|298.96|299.06|298.91|22
1646805030000|2022-03-09 05:50:30|299.16|298.96|299.16|299.01|299.16|299.01|299.16|298.96|10
1646805040000|2022-03-09 05:50:40|299.21||299.21||299.21||299.16||5
1646805050000|2022-03-09 05:50:50|299.16|299.06|299.16|298.96|299.16|299.06|299.16|298.96|9
1646805060000|2022-03-09 05:51:00||299.01||298.96||299.01||298.96|7
1646805070000|2022-03-09 05:51:10|299.21|299.01|299.21|299.01|299.21|299.06|299.16|299.01|5
1646805080000|2022-03-09 05:51:20|299.16|299.06|299.16|299.01|299.16|299.06|299.16|299.01|7
1646805090000|2022-03-09 05:51:30|||||||||1
1646805100000|2022-03-09 05:51:40|299.21|299.06|299.21|299.06|299.21|299.06|299.21|299.06|9
1646805110000|2022-03-09 05:51:50|299.26|299.11|299.26|299.06|299.26|299.11|299.26|299.06|14
1646805120000|2022-03-09 05:52:00|299.21|299.01|299.11|298.96|299.21|299.06|299.11|298.96|14
1646805130000|2022-03-09 05:52:10|299.06|298.91|299.11|298.91|299.11|298.91|299.06|298.91|10
1646805140000|2022-03-09 05:52:20|299.16|298.96|299.16|298.96|299.16|298.96|299.11|298.91|16
1646805150000|2022-03-09 05:52:30|299.11|299.01|299.06|298.91|299.11|299.01|299.06|298.91|6
1646805160000|2022-03-09 05:52:40||298.86||298.86||298.91||298.86|4
1646805180000|2022-03-09 05:53:00|||||||||1
1646805190000|2022-03-09 05:53:10|299.01|298.81|298.91|298.76|299.01|298.81|298.91|298.76|32
1646805200000|2022-03-09 05:53:20|298.86|298.71|298.76|298.56|298.86|298.71|298.76|298.56|27
1646805220000|2022-03-09 05:53:40|298.81|298.61|298.86|298.71|298.86|298.71|298.81|298.61|16
1646805230000|2022-03-09 05:53:50||298.66||298.66||298.66||298.66|2
1646805240000|2022-03-09 05:54:00|298.91|298.71|298.91|298.76|298.91|298.76|298.91|298.71|20
1646805250000|2022-03-09 05:54:10|299.01|298.81|299.01|298.81|299.01|298.86|299.01|298.81|25
1646805270000|2022-03-09 05:54:30|299.06|298.86|299.06|298.86|299.06|298.86|299.06|298.86|3
1646805280000|2022-03-09 05:54:40|299.11|298.91|299.11|298.91|299.11|298.91|299.11|298.91|1
1646805290000|2022-03-09 05:54:50|299.06|298.96|299.16|298.96|299.16|298.96|299.06|298.96|2
1646805300000|2022-03-09 05:55:00|299.11|299.01|299.06|298.86|299.11|299.01|299.06|298.86|17
1646805310000|2022-03-09 05:55:10|299.11||299.11||299.11||299.11||3
1646805320000|2022-03-09 05:55:20|299.16|298.91|299.16|298.96|299.16|298.96|299.16|298.91|8
1646805330000|2022-03-09 05:55:30|299.11||299.11||299.11||299.11||0
1646805340000|2022-03-09 05:55:40|299.16|299.01|299.16|299.01|299.16|299.01|299.16|299.01|4
1646805350000|2022-03-09 05:55:50|299.11|298.96|299.06|298.91|299.11|298.96|299.06|298.91|14
1646805360000|2022-03-09 05:56:00|299.11||299.16||299.16||299.11||3
1646805390000|2022-03-09 05:56:30|299.21|298.96|299.26|299.06|299.26|299.06|299.21|298.96|7
1646805400000|2022-03-09 05:56:40|299.21|299.11|299.26|299.06|299.31|299.11|299.21|299.06|20
1646805410000|2022-03-09 05:56:50|299.21|299.01|299.21|299.01|299.21|299.06|299.21|299.01|9
1646805420000|2022-03-09 05:57:00|299.26|299.06|299.26|299.06|299.26|299.06|299.26|299.06|5
1646805430000|2022-03-09 05:57:10|299.31|299.16|299.31|299.11|299.31|299.16|299.31|299.11|8
1646805440000|2022-03-09 05:57:20|299.36|299.16|299.41|299.21|299.46|299.26|299.36|299.16|18
1646805450000|2022-03-09 05:57:30|299.36||299.41||299.41||299.36||1
1646805480000|2022-03-09 05:58:00|299.36|299.11|299.31|299.11|299.36|299.11|299.31|299.11|12
1646805490000|2022-03-09 05:58:10||299.16||299.16||299.16||299.16|4
1646805500000|2022-03-09 05:58:20|299.36||299.31||299.36||299.31||1
1646805510000|2022-03-09 05:58:30|299.36||299.31||299.36||299.31||3
1646805520000|2022-03-09 05:58:40|299.36||299.36||299.36||299.36||5
1646805530000|2022-03-09 05:58:50|299.31||299.36||299.36||299.31||2
1646805540000|2022-03-09 05:59:00|299.41|299.21|299.41|299.21|299.41|299.21|299.41|299.21|7
1646805550000|2022-03-09 05:59:10|299.36|299.16|299.36|299.16|299.36|299.16|299.36|299.16|5
1646805560000|2022-03-09 05:59:20|299.31|299.11|299.31|299.11|299.31|299.16|299.31|299.11|4
1646805570000|2022-03-09 05:59:30|299.36|299.16|299.36|299.16|299.36|299.16|299.36|299.16|3
1646805580000|2022-03-09 05:59:40|299.31|299.11|299.31|299.16|299.31|299.16|299.31|299.11|1
1646805590000|2022-03-09 05:59:50||299.11||299.11||299.11||299.11|5
1646805600000|2022-03-09 06:00:00|299.36|299.16|299.36|299.21|299.36|299.21|299.31|299.16|5
1646805610000|2022-03-09 06:00:10|299.41|299.26|299.41|299.21|299.41|299.26|299.36|299.21|8
1646805620000|2022-03-09 06:00:20|299.46|299.26|299.51|299.31|299.51|299.31|299.46|299.26|13
1646805630000|2022-03-09 06:00:30|299.56|299.41|299.61|299.41|299.61|299.41|299.56|299.36|12
1646805640000|2022-03-09 06:00:40|299.66|299.46|299.66|299.46|299.66|299.46|299.66|299.46|0
1646805660000|2022-03-09 06:01:00|299.61||299.66||299.66||299.61||10
1646805670000|2022-03-09 06:01:10||299.51||299.51||299.51||299.51|1
1646805680000|2022-03-09 06:01:20|299.71||299.71||299.71||299.71||3
1646805690000|2022-03-09 06:01:30|299.66|299.46|299.61|299.46|299.66|299.46|299.61|299.46|4
1646805700000|2022-03-09 06:01:40|299.66|299.51|299.71|299.51|299.71|299.51|299.66|299.51|7
1646805710000|2022-03-09 06:01:50||299.56||299.56||299.56||299.56|1
1646805730000|2022-03-09 06:02:10|299.76|299.51|299.76|299.56|299.76|299.56|299.76|299.51|18
1646805740000|2022-03-09 06:02:20|299.71|299.61|299.71|299.51|299.76|299.61|299.71|299.51|29
1646805760000|2022-03-09 06:02:40|299.66|299.46|299.66|299.46|299.66|299.46|299.61|299.46|12
1646805770000|2022-03-09 06:02:50|299.71|299.51|299.71|299.51|299.71|299.51|299.71|299.51|13
1646805780000|2022-03-09 06:03:00|299.66|299.56|299.76|299.56|299.76|299.56|299.66|299.56|2
1646805790000|2022-03-09 06:03:10|299.81|299.66|299.76|299.61|299.81|299.66|299.76|299.61|8
1646805800000|2022-03-09 06:03:20|299.81|299.66|299.81|299.66|299.81|299.66|299.81|299.66|6
1646805810000|2022-03-09 06:03:30||299.61||299.66||299.66||299.61|6
1646805820000|2022-03-09 06:03:40||299.61||299.66||299.66||299.61|2
1646805830000|2022-03-09 06:03:50|||||||||17
1646805840000|2022-03-09 06:04:00|299.76|299.61|299.46|299.31|299.76|299.61|299.46|299.31|57
1646805850000|2022-03-09 06:04:10|299.41|299.26|299.41|299.21|299.46|299.26|299.41|299.21|13
1646805860000|2022-03-09 06:04:20|299.36|299.26|299.41|299.26|299.41|299.26|299.36|299.21|24
1646805870000|2022-03-09 06:04:30|299.36|299.21|299.41|299.21|299.41|299.21|299.31|299.16|13
1646805880000|2022-03-09 06:04:40|299.46|299.26|299.51|299.31|299.51|299.36|299.46|299.26|18
1646805890000|2022-03-09 06:04:50|299.56|299.41|299.61|299.41|299.61|299.41|299.56|299.36|8
1646805900000|2022-03-09 06:05:00||299.46||299.46||299.46||299.46|3
1646805910000|2022-03-09 06:05:10|299.56|299.36|299.61|299.41|299.61|299.41|299.51|299.36|17
1646805920000|2022-03-09 06:05:20|299.56|299.36|299.56|299.36|299.56|299.36|299.56|299.36|6
1646805930000|2022-03-09 06:05:30|299.61|299.41|299.61|299.41|299.61|299.41|299.61|299.41|6
1646805940000|2022-03-09 06:05:40|299.56||299.61||299.61||299.56||0
1646805950000|2022-03-09 06:05:50|299.66|299.46|299.66|299.46|299.66|299.46|299.66|299.46|13
1646805960000|2022-03-09 06:06:00|299.71|299.51|299.61|299.41|299.71|299.56|299.56|299.41|26
1646805970000|2022-03-09 06:06:10|299.56|299.36|299.51|299.36|299.61|299.36|299.51|299.36|11
1646805980000|2022-03-09 06:06:20|299.46|299.31|299.46|299.31|299.46|299.36|299.46|299.31|2
1646805990000|2022-03-09 06:06:30|299.41|299.26|299.46|299.26|299.46|299.26|299.41|299.26|5
1646806000000|2022-03-09 06:06:40|299.41|299.31|299.46|299.26|299.46|299.31|299.41|299.26|5
1646806020000|2022-03-09 06:07:00|299.41||299.46||299.46||299.41||1
1646806030000|2022-03-09 06:07:10|299.56|299.36|299.56|299.41|299.56|299.41|299.56|299.36|18
1646806040000|2022-03-09 06:07:20|299.51|299.36|299.51|299.36|299.51|299.36|299.51|299.36|15
1646806050000|2022-03-09 06:07:30||299.31||299.31||299.31||299.31|2
1646806060000|2022-03-09 06:07:40|299.46||299.51||299.51||299.46||3
1646806070000|2022-03-09 06:07:50|299.41|299.16|299.41|299.21|299.41|299.21|299.36|299.16|17
1646806080000|2022-03-09 06:08:00|299.36|299.26|299.41|299.16|299.41|299.26|299.31|299.16|9
1646806090000|2022-03-09 06:08:10|299.36|299.21|299.36|299.21|299.41|299.26|299.36|299.21|13
1646806100000|2022-03-09 06:08:20|299.41|299.26|299.51|299.31|299.51|299.31|299.41|299.26|9
1646806110000|2022-03-09 06:08:30|299.46|299.36|299.56|299.41|299.56|299.41|299.46|299.36|16
1646806120000|2022-03-09 06:08:40|299.61|299.36|299.51|299.36|299.61|299.46|299.51|299.36|29
1646806130000|2022-03-09 06:08:50|299.46|299.31|299.51|299.31|299.51|299.31|299.46|299.31|7
1646806140000|2022-03-09 06:09:00|299.46|299.36|299.46|299.26|299.51|299.36|299.46|299.26|20
1646806150000|2022-03-09 06:09:10|299.41|299.31|299.46|299.31|299.46|299.31|299.41|299.31|2
1646806160000|2022-03-09 06:09:20|299.51|299.26|299.41|299.26|299.51|299.31|299.41|299.26|28
1646806170000|2022-03-09 06:09:30||299.21||299.21||299.21||299.21|7
1646806180000|2022-03-09 06:09:40|299.36|299.26|299.41|299.21|299.46|299.26|299.36|299.21|22
1646806190000|2022-03-09 06:09:50|299.36|299.16|299.36|299.16|299.41|299.16|299.31|299.16|19
1646806200000|2022-03-09 06:10:00|299.26|299.11|299.26|299.11|299.26|299.11|299.26|299.11|26
1646806210000|2022-03-09 06:10:10|299.31|299.16|299.21|299.06|299.36|299.21|299.21|299.06|61
1646806220000|2022-03-09 06:10:20|299.26|299.01|299.21|299.01|299.26|299.01|299.11|298.96|43
1646806230000|2022-03-09 06:10:30|299.16|299.06|299.21|299.01|299.26|299.06|299.16|299.01|19
1646806240000|2022-03-09 06:10:40|299.16|299.06|299.16|299.01|299.16|299.06|299.16|299.01|19
1646806250000|2022-03-09 06:10:50|299.21|299.06|299.21|299.06|299.21|299.06|299.21|299.06|4
1646806260000|2022-03-09 06:11:00|299.26||299.21||299.26||299.21||21
1646806270000|2022-03-09 06:11:10|299.16|299.01|299.21|299.06|299.21|299.06|299.16|299.01|14
1646806280000|2022-03-09 06:11:20|299.26|299.11|299.26|299.11|299.31|299.11|299.26|299.06|25
1646806290000|2022-03-09 06:11:30|299.21|299.06|299.21|299.06|299.21|299.06|299.21|299.06|7
1646806300000|2022-03-09 06:11:40|299.26|299.11|299.26|299.06|299.26|299.11|299.26|299.06|12
1646806310000|2022-03-09 06:11:50|299.31|299.11|299.36|299.16|299.36|299.16|299.26|299.11|19
1646806320000|2022-03-09 06:12:00||299.21||299.21||299.21||299.21|2
1646806350000|2022-03-09 06:12:30|299.31|299.11|299.31|299.11|299.31|299.11|299.31|299.11|7
1646806360000|2022-03-09 06:12:40||299.16||299.16||299.16||299.16|0
1646806370000|2022-03-09 06:12:50|||||||||3
1646806380000|2022-03-09 06:13:00|||||||||3
1646806390000|2022-03-09 06:13:10|299.36||299.31||299.36||299.31||3
1646806400000|2022-03-09 06:13:20|299.36|299.21|299.36|299.21|299.36|299.21|299.36|299.21|2
1646806410000|2022-03-09 06:13:30|299.31|299.16|299.31|299.16|299.36|299.21|299.31|299.16|18
1646806420000|2022-03-09 06:13:40|||||||||1
1646806440000|2022-03-09 06:14:00|299.36|299.11|299.36|299.21|299.36|299.21|299.36|299.11|13
1646806450000|2022-03-09 06:14:10||299.16||299.21||299.21||299.16|32
1646806460000|2022-03-09 06:14:20|299.41|299.26|299.46|299.31|299.46|299.31|299.41|299.26|25
1646806470000|2022-03-09 06:14:30||299.26||299.26||299.26||299.26|22
1646806490000|2022-03-09 06:14:50|299.41||299.41||299.41||299.41||2
1646806500000|2022-03-09 06:15:00|299.46|299.31|299.46|299.31|299.51|299.31|299.46|299.31|12
1646806510000|2022-03-09 06:15:10|299.51|299.36|299.56|299.41|299.56|299.41|299.51|299.36|9
1646806520000|2022-03-09 06:15:20|299.61|299.46|299.56|299.41|299.61|299.46|299.56|299.41|8
1646806530000|2022-03-09 06:15:30|||||||||1
1646806540000|2022-03-09 06:15:40|299.61||299.56||299.61||299.56||6
1646806550000|2022-03-09 06:15:50|||||||||1
1646806560000|2022-03-09 06:16:00|299.61||299.61||299.61||299.61||0
1646806570000|2022-03-09 06:16:10|299.56|299.46|299.61|299.46|299.61|299.46|299.56|299.41|1
1646806580000|2022-03-09 06:16:20|||||||||1
1646806590000|2022-03-09 06:16:30|||||||||1
1646806610000|2022-03-09 06:16:50|299.66|299.51|299.71|299.51|299.71|299.51|299.66|299.51|9
1646806620000|2022-03-09 06:17:00|299.66||299.66||299.66||299.66||0
1646806630000|2022-03-09 06:17:10|299.71|299.56|299.71|299.51|299.71|299.56|299.66|299.51|5
1646806640000|2022-03-09 06:17:20|299.66|299.56|299.66|299.51|299.66|299.56|299.66|299.46|11
1646806650000|2022-03-09 06:17:30|299.71||299.71||299.71||299.71||1
1646806660000|2022-03-09 06:17:40||299.56||299.56||299.56||299.56|1
1646806670000|2022-03-09 06:17:50||299.51||299.51||299.51||299.51|2
1646806680000|2022-03-09 06:18:00|299.66||299.71||299.71||299.66||5
1646806700000|2022-03-09 06:18:20||299.56||299.56||299.56||299.56|1
1646806710000|2022-03-09 06:18:30|||||||||1
1646806720000|2022-03-09 06:18:40|||||||||1
1646806740000|2022-03-09 06:19:00|||||||||4
1646806750000|2022-03-09 06:19:10|||||||||1
1646806780000|2022-03-09 06:19:40|299.66|299.51|299.71|299.51|299.71|299.51|299.66|299.51|17
1646806790000|2022-03-09 06:19:50|299.66|299.56|299.71|299.56|299.71|299.56|299.66|299.51|11
1646806800000|2022-03-09 06:20:00|299.76||299.76||299.76||299.76||10
1646806810000|2022-03-09 06:20:10|299.71||299.71||299.71||299.71||4
1646806820000|2022-03-09 06:20:20|299.76|299.61|299.81|299.66|299.81|299.66|299.76|299.61|14
1646806850000|2022-03-09 06:20:50|299.86|299.71|299.91|299.71|299.91|299.71|299.86|299.71|8
1646806860000|2022-03-09 06:21:00|299.96|299.76|299.91|299.76|299.96|299.81|299.91|299.71|20
1646806870000|2022-03-09 06:21:10|299.86|299.71|299.86|299.71|299.86|299.71|299.86|299.71|2
1646806880000|2022-03-09 06:21:20|||||||||1
1646806890000|2022-03-09 06:21:30|299.91||299.91||299.91||299.91||4
1646806900000|2022-03-09 06:21:40|299.86||299.91||299.91||299.86||3
1646806910000|2022-03-09 06:21:50|299.86||299.91||299.91||299.86||0
1646806920000|2022-03-09 06:22:00|299.86||299.91||299.91||299.86||0
1646806930000|2022-03-09 06:22:10|299.86||299.91||299.91||299.86||0
1646806980000|2022-03-09 06:23:00|299.86||299.91||299.91||299.86||1
1646806990000|2022-03-09 06:23:10|299.96|299.76|300.01|299.86|300.01|299.86|299.96|299.76|13
1646807000000|2022-03-09 06:23:20|299.96|299.81|299.91|299.76|299.96|299.81|299.91|299.76|39
1646807010000|2022-03-09 06:23:30|||||||||2
1646807020000|2022-03-09 06:23:40||299.71||299.71||299.71||299.71|1
1646807030000|2022-03-09 06:23:50|299.86||299.91||299.91||299.86||0
1646807050000|2022-03-09 06:24:10||299.76||299.71||299.76||299.71|1
1646807060000|2022-03-09 06:24:20|299.86|299.76|299.91|299.76|299.91|299.76|299.86|299.76|5
1646807070000|2022-03-09 06:24:30|299.96|299.81|299.91|299.76|299.96|299.81|299.91|299.76|14
1646807080000|2022-03-09 06:24:40|299.96|299.71|299.91|299.76|299.96|299.76|299.91|299.71|5
1646807090000|2022-03-09 06:24:50|299.96|299.81|299.96|299.76|299.96|299.81|299.96|299.76|6
1646807160000|2022-03-09 06:26:00|299.91||299.91||299.91||299.91||2
1646807180000|2022-03-09 06:26:20||299.71||299.71||299.71||299.71|1
1646807200000|2022-03-09 06:26:40|299.86|299.66|299.86|299.66|299.86|299.66|299.86|299.66|9
1646807210000|2022-03-09 06:26:50||299.71||299.71||299.71||299.71|3
1646807220000|2022-03-09 06:27:00||299.66||299.71||299.71||299.66|4
1646807240000|2022-03-09 06:27:20|||||||||3
1646807250000|2022-03-09 06:27:30|||||||||1
1646807260000|2022-03-09 06:27:40|299.91|299.76|299.91|299.76|299.96|299.76|299.91|299.76|33
1646807280000|2022-03-09 06:28:00|||||||||6
1646807300000|2022-03-09 06:28:20||299.71||299.71||299.71||299.71|3
1646807330000|2022-03-09 06:28:50|299.86||299.86||299.86||299.86||0
1646807340000|2022-03-09 06:29:00|299.91||299.86||299.91||299.86||5
1646807370000|2022-03-09 06:29:30|299.91|299.76|299.91|299.76|299.96|299.76|299.91|299.76|9
1646807380000|2022-03-09 06:29:40|299.96||299.91||299.96||299.91||3
1646807400000|2022-03-09 06:30:00|299.96|299.81|299.96|299.81|299.96|299.81|299.96|299.81|7
1646807410000|2022-03-09 06:30:10|||||||||4
1646807430000|2022-03-09 06:30:30|||||||||2
1646807450000|2022-03-09 06:30:50|||||||||1
1646807460000|2022-03-09 06:31:00|300.01|299.86|299.96|299.81|300.01|299.86|299.96|299.81|22
1646807470000|2022-03-09 06:31:10|300.01||300.01||300.01||300.01||2
1646807480000|2022-03-09 06:31:20||299.86||299.81||299.86||299.81|6
1646807490000|2022-03-09 06:31:30|299.96|299.76|299.91|299.76|299.96|299.76|299.91|299.76|7
1646807500000|2022-03-09 06:31:40|299.96|299.81|299.91|299.76|299.96|299.81|299.91|299.76|9
1646807510000|2022-03-09 06:31:50|299.96|299.81|299.91|299.76|299.96|299.81|299.91|299.76|25
1646807520000|2022-03-09 06:32:00||299.71||299.71||299.76||299.71|7
1646807530000|2022-03-09 06:32:10||299.76||299.76||299.76||299.76|4
1646807540000|2022-03-09 06:32:20|299.96|299.71|299.96|299.76|299.96|299.76|299.96|299.71|19
1646807550000|2022-03-09 06:32:30|299.91||299.96||299.96||299.91||2
1646807560000|2022-03-09 06:32:40||299.81||299.81||299.81||299.81|0
1646807570000|2022-03-09 06:32:50|300.01|299.76|300.01|299.81|300.01|299.81|300.01|299.76|8
1646807580000|2022-03-09 06:33:00|300.06|299.86|300.06|299.86|300.06|299.86|300.06|299.86|13
1646807590000|2022-03-09 06:33:10||299.91||299.91||299.91||299.91|3
1646807600000|2022-03-09 06:33:20|300.11||300.06||300.11||300.06||4
1646807610000|2022-03-09 06:33:30|300.01|299.86|300.06|299.86|300.06|299.86|300.01|299.86|6
1646807620000|2022-03-09 06:33:40|300.11|299.91|300.11|299.91|300.11|299.91|300.11|299.91|3
1646807630000|2022-03-09 06:33:50||299.96||299.96||299.96||299.96|0
1646807640000|2022-03-09 06:34:00|300.16|300.01|300.16|300.01|300.16|300.01|300.16|300.01|7
1646807650000|2022-03-09 06:34:10||299.96||300.01||300.01||299.96|5
1646807660000|2022-03-09 06:34:20|300.21|300.06|300.21|300.06|300.21|300.06|300.21|300.06|8
1646807670000|2022-03-09 06:34:30|300.26||300.21||300.26||300.21||11
1646807680000|2022-03-09 06:34:40|300.26|300.11|300.26|300.06|300.26|300.11|300.21|300.06|12
1646807690000|2022-03-09 06:34:50|300.21||300.21||300.21||300.21||1
1646807700000|2022-03-09 06:35:00|300.26|300.11|300.21|300.06|300.26|300.11|300.21|300.06|7
1646807720000|2022-03-09 06:35:20|300.26|300.11|300.26|300.11|300.26|300.11|300.26|300.11|9
1646807740000|2022-03-09 06:35:40|300.31|300.16|300.36|300.21|300.36|300.21|300.31|300.16|24
1646807750000|2022-03-09 06:35:50|||||||||1
1646807760000|2022-03-09 06:36:00|||||||||6
1646807770000|2022-03-09 06:36:10|300.31|300.16|300.31|300.16|300.31|300.16|300.31|300.16|1
1646807780000|2022-03-09 06:36:20|300.26|300.11|300.26|300.11|300.26|300.11|300.26|300.11|12
1646807790000|2022-03-09 06:36:30|300.21|300.06|300.21|300.06|300.21|300.06|300.21|300.06|6
1646807800000|2022-03-09 06:36:40|300.16|299.96|300.16|299.96|300.16|299.96|300.16|299.96|7
1646807820000|2022-03-09 06:37:00|300.21|300.01|300.26|300.11|300.26|300.11|300.21|300.01|7
1646807840000|2022-03-09 06:37:20||300.06||300.11||300.11||300.06|2
1646807860000|2022-03-09 06:37:40|300.21|300.06|300.21|300.06|300.21|300.06|300.21|300.06|5
1646807870000|2022-03-09 06:37:50|300.16|300.01|300.16|299.96|300.16|300.01|300.11|299.96|11
1646807890000|2022-03-09 06:38:10|300.21|300.01|300.26|300.11|300.26|300.11|300.21|300.01|11
1646807900000|2022-03-09 06:38:20|300.31|300.06|300.36|300.16|300.36|300.16|300.31|300.06|18
1646807910000|2022-03-09 06:38:30|300.31|300.21|300.31|300.11|300.31|300.21|300.31|300.11|12
1646807920000|2022-03-09 06:38:40|300.26||300.31||300.31||300.26||2
1646807930000|2022-03-09 06:38:50|300.26||300.26||300.26||300.26||0
1646807940000|2022-03-09 06:39:00|300.21|300.06|300.16|300.01|300.21|300.06|300.16|300.01|22
1646807950000|2022-03-09 06:39:10|300.21|299.96|300.16|300.01|300.21|300.01|300.16|299.96|10
1646807960000|2022-03-09 06:39:20|300.11|299.96|300.11|299.96|300.11|300.01|300.11|299.91|15
1646807970000|2022-03-09 06:39:30|300.06|299.91|300.01|299.81|300.06|299.91|299.96|299.76|30
1646807980000|2022-03-09 06:39:40|299.96||299.96||300.01||299.96||0
1646807990000|2022-03-09 06:39:50||299.76||299.76||299.76||299.76|2
1646808000000|2022-03-09 06:40:00|299.91||299.91||299.91||299.91||0
1646808010000|2022-03-09 06:40:10|299.96||299.91||299.96||299.91||4
1646808020000|2022-03-09 06:40:20|299.96|299.81|299.96|299.76|299.96|299.81|299.96|299.76|5
1646808030000|2022-03-09 06:40:30|||||||||4
1646808050000|2022-03-09 06:40:50|||||||||2
1646808070000|2022-03-09 06:41:10|300.01|299.81|299.96|299.76|300.01|299.81|299.96|299.76|14
1646808080000|2022-03-09 06:41:20|299.91|299.71|299.91|299.71|299.91|299.76|299.91|299.71|10
1646808090000|2022-03-09 06:41:30|299.86|299.76|299.91|299.71|299.91|299.76|299.86|299.71|8
1646808110000|2022-03-09 06:41:50|299.86|299.76|299.96|299.76|299.96|299.76|299.86|299.76|8
1646808120000|2022-03-09 06:42:00|300.01|299.81|299.96|299.76|300.01|299.81|299.96|299.76|12
1646808130000|2022-03-09 06:42:10|300.01|299.86|300.01|299.81|300.01|299.86|300.01|299.81|15
1646808140000|2022-03-09 06:42:20|300.06|299.86|300.06|299.86|300.06|299.86|300.06|299.86|6
1646808160000|2022-03-09 06:42:40|300.01||300.01||300.01||300.01||0
1646808170000|2022-03-09 06:42:50||299.81||299.81||299.81||299.81|2
1646808180000|2022-03-09 06:43:00||299.86||299.86||299.86||299.81|7
1646808190000|2022-03-09 06:43:10|300.06||300.06||300.06||300.01||8
1646808200000|2022-03-09 06:43:20||299.91||299.86||299.91||299.86|9
1646808210000|2022-03-09 06:43:30|300.01|299.91|299.96|299.81|300.01|299.91|299.96|299.81|8
1646808220000|2022-03-09 06:43:40|299.91|299.76|299.96|299.81|299.96|299.81|299.91|299.76|21
1646808230000|2022-03-09 06:43:50||299.76||299.76||299.76||299.76|6
1646808240000|2022-03-09 06:44:00||299.81||299.81||299.81||299.76|7
1646808250000|2022-03-09 06:44:10|299.91|299.76|299.96|299.76|299.96|299.81|299.91|299.71|33
1646808260000|2022-03-09 06:44:20|299.91|299.71|299.91|299.71|299.91|299.71|299.91|299.71|2
1646808270000|2022-03-09 06:44:30|299.86||299.91||299.91||299.86||0
1646808280000|2022-03-09 06:44:40|299.96|299.76|299.96|299.81|299.96|299.81|299.96|299.76|12
1646808290000|2022-03-09 06:44:50|300.01|299.86|300.06|299.86|300.06|299.86|300.01|299.86|13
1646808300000|2022-03-09 06:45:00||299.91||299.91||299.91||299.86|6
1646808310000|2022-03-09 06:45:10|300.01|299.86|300.01|299.86|300.06|299.91|300.01|299.86|8
1646808320000|2022-03-09 06:45:20|300.06||300.06||300.06||300.01||2
1646808350000|2022-03-09 06:45:50|300.01||300.01||300.01||300.01||0
1646808360000|2022-03-09 06:46:00|300.06||300.06||300.06||300.06||6
1646808370000|2022-03-09 06:46:10|300.01||300.06||300.06||300.01||2
1646808380000|2022-03-09 06:46:20|300.01|299.81|300.01|299.81|300.01|299.81|300.01|299.81|3
1646808390000|2022-03-09 06:46:30|299.96||299.96||300.01||299.96||4
1646808400000|2022-03-09 06:46:40|300.01|299.86|300.06|299.86|300.06|299.86|300.01|299.86|4
1646808440000|2022-03-09 06:47:20|300.11|299.96|300.11|299.91|300.11|299.96|300.11|299.91|6
1646808450000|2022-03-09 06:47:30|300.16|299.96|300.21|300.06|300.21|300.06|300.16|299.96|15
1646808460000|2022-03-09 06:47:40|300.16|300.01|300.16|300.01|300.16|300.01|300.16|300.01|6
1646808470000|2022-03-09 06:47:50|300.11|299.96|300.11|299.96|300.16|300.01|300.11|299.96|11
1646808480000|2022-03-09 06:48:00|300.16|300.01|300.06|299.91|300.16|300.01|300.06|299.91|13
1646808490000|2022-03-09 06:48:10|300.11||300.06||300.11||300.06||3
1646808500000|2022-03-09 06:48:20|300.11|299.96|300.16|300.01|300.16|300.01|300.11|299.96|2
1646808510000|2022-03-09 06:48:30|||||||||2
1646808520000|2022-03-09 06:48:40|300.21||300.16||300.21||300.16||6
1646808560000|2022-03-09 06:49:20|300.11|299.96|300.11|299.96|300.11|299.96|300.11|299.96|6
1646808570000|2022-03-09 06:49:30|300.06|299.91|300.01|299.86|300.06|299.91|300.01|299.86|30
1646808580000|2022-03-09 06:49:40|300.06|299.91|300.06|299.91|300.06|299.91|300.01|299.91|10
1646808590000|2022-03-09 06:49:50|300.01|299.86|300.06|299.86|300.06|299.86|300.01|299.86|5
1646808600000|2022-03-09 06:50:00|300.01|299.91|300.06|299.86|300.06|299.91|300.01|299.86|5
1646808610000|2022-03-09 06:50:10|300.11|299.91|300.11|299.96|300.16|299.96|300.06|299.91|17
1646808620000|2022-03-09 06:50:20|300.16|300.01|300.16|300.01|300.21|300.01|300.16|300.01|10
1646808630000|2022-03-09 06:50:30|||||||||1
1646808640000|2022-03-09 06:50:40|300.21||300.16||300.21||300.16||3
1646808650000|2022-03-09 06:50:50|||||||||6
1646808660000|2022-03-09 06:51:00|300.21|300.06|300.26|300.11|300.31|300.11|300.16|300.01|17
1646808670000|2022-03-09 06:51:10|300.31||300.31||300.31||300.31||4
1646808680000|2022-03-09 06:51:20|300.26||300.26||300.26||300.26||0
1646808700000|2022-03-09 06:51:40|300.31|300.06|300.31|300.16|300.31|300.16|300.31|300.06|7
1646808710000|2022-03-09 06:51:50|300.36|300.21|300.26|300.11|300.36|300.21|300.26|300.11|14
1646808720000|2022-03-09 06:52:00|300.31|300.16|300.36|300.21|300.36|300.21|300.31|300.11|8
1646808730000|2022-03-09 06:52:10|300.41|300.16|300.31|300.16|300.41|300.16|300.31|300.16|4
1646808760000|2022-03-09 06:52:40|300.36|300.21|300.41|300.21|300.41|300.21|300.36|300.21|21
1646808770000|2022-03-09 06:52:50|300.36|300.26|300.41|300.26|300.41|300.26|300.36|300.26|10
1646808780000|2022-03-09 06:53:00||300.21||300.26||300.26||300.21|5
1646808790000|2022-03-09 06:53:10|300.46|300.31|300.51|300.31|300.51|300.31|300.46|300.31|15
1646808800000|2022-03-09 06:53:20|300.56|300.36|300.51|300.36|300.56|300.36|300.51|300.36|6
1646808830000|2022-03-09 06:53:50|300.46|300.31|300.46|300.31|300.46|300.31|300.46|300.31|6
1646808850000|2022-03-09 06:54:10|300.41|300.26|300.41|300.26|300.41|300.26|300.41|300.26|4
1646808880000|2022-03-09 06:54:40|||||||||1
1646808890000|2022-03-09 06:54:50|300.36|300.21|300.36|300.21|300.36|300.21|300.36|300.16|19
1646808900000|2022-03-09 06:55:00|300.41||300.36||300.41||300.36||12
1646808910000|2022-03-09 06:55:10|300.41||300.36||300.41||300.36||5
1646808920000|2022-03-09 06:55:20|||||||||5
1646808930000|2022-03-09 06:55:30|||||||||5
1646808940000|2022-03-09 06:55:40|300.41|300.26|300.41|300.21|300.41|300.26|300.41|300.21|7
1646808950000|2022-03-09 06:55:50|300.46|300.26|300.46|300.31|300.46|300.31|300.46|300.26|9
1646808960000|2022-03-09 06:56:00|||||||||1
1646808970000|2022-03-09 06:56:10||300.26||300.31||300.31||300.26|1
1646808990000|2022-03-09 06:56:30||300.26||300.26||300.26||300.26|2
1646809020000|2022-03-09 06:57:00|300.51|300.31|300.56|300.36|300.56|300.36|300.51|300.31|11
1646809030000|2022-03-09 06:57:10|300.51||300.51||300.51||300.51||6
1646809040000|2022-03-09 06:57:20|||||||||5
1646809050000|2022-03-09 06:57:30|300.46|300.31|300.46|300.31|300.46|300.31|300.46|300.31|6
1646809060000|2022-03-09 06:57:40|||||||||5
1646809070000|2022-03-09 06:57:50|300.51|300.36|300.56|300.36|300.56|300.36|300.51|300.36|9
1646809080000|2022-03-09 06:58:00|300.51||300.56||300.56||300.51||5
1646809090000|2022-03-09 06:58:10|300.51|300.41|300.61|300.41|300.66|300.51|300.51|300.41|31
1646809100000|2022-03-09 06:58:20|300.56|300.46|300.61|300.46|300.61|300.46|300.56|300.41|8
1646809110000|2022-03-09 06:58:30|300.66|300.51|300.66|300.51|300.66|300.51|300.66|300.51|12
1646809120000|2022-03-09 06:58:40|300.71|300.56|300.66|300.51|300.76|300.56|300.66|300.51|21
1646809130000|2022-03-09 06:58:50|300.71||300.71||300.71||300.71||1
1646809140000|2022-03-09 06:59:00|300.66|300.56|300.61|300.46|300.71|300.56|300.61|300.46|20
1646809150000|2022-03-09 06:59:10|300.56|300.41|300.51|300.36|300.56|300.41|300.51|300.36|17
1646809160000|2022-03-09 06:59:20|300.56||300.56||300.56||300.56||4
1646809170000|2022-03-09 06:59:30|300.51||300.56||300.56||300.51||2
1646809180000|2022-03-09 06:59:40|300.51||300.51||300.51||300.51||0
1646809190000|2022-03-09 06:59:50||300.31||300.36||300.36||300.31|4
1646809200000|2022-03-09 07:00:00|300.56|300.41|300.56|300.36|300.56|300.41|300.51|300.31|14
1646809210000|2022-03-09 07:00:10|300.51|300.31|300.51|300.36|300.56|300.36|300.51|300.31|2
1646809220000|2022-03-09 07:00:20||300.31||300.31||300.36||300.31|6
1646809230000|2022-03-09 07:00:30|300.46||300.46||300.46||300.46||1
1646809240000|2022-03-09 07:00:40|||||||||1
1646809260000|2022-03-09 07:01:00|300.41|300.26|300.46|300.26|300.46|300.26|300.41|300.26|7
1646809280000|2022-03-09 07:01:20|300.41|300.21|300.36|300.21|300.41|300.21|300.36|300.21|8
1646809290000|2022-03-09 07:01:30|300.31|300.16|300.26|300.11|300.36|300.21|300.26|300.11|17
1646809300000|2022-03-09 07:01:40|300.21|300.06|300.21|300.06|300.21|300.06|300.21|300.06|8
1646809310000|2022-03-09 07:01:50|300.26||300.26||300.26||300.26||10
1646809320000|2022-03-09 07:02:00|300.21|300.11|300.26|300.11|300.26|300.11|300.21|300.11|7
1646809330000|2022-03-09 07:02:10|300.31||300.31||300.31||300.31||6
1646809340000|2022-03-09 07:02:20|300.26||300.31||300.31||300.26||1
1646809350000|2022-03-09 07:02:30|300.26|300.06|300.21|300.06|300.26|300.06|300.21|300.06|4
1646809360000|2022-03-09 07:02:40|300.26||300.26||300.26||300.26||16
1646809380000|2022-03-09 07:03:00|300.31|300.11|300.31|300.11|300.31|300.11|300.31|300.11|15
1646809390000|2022-03-09 07:03:10|300.36|300.16|300.41|300.21|300.41|300.21|300.36|300.16|9
1646809400000|2022-03-09 07:03:20|300.46|300.26|300.46|300.26|300.46|300.26|300.46|300.26|3
1646809410000|2022-03-09 07:03:30|300.51|300.31|300.56|300.36|300.56|300.36|300.51|300.31|12
1646809420000|2022-03-09 07:03:40|300.51||300.56||300.56||300.51||1
1646809430000|2022-03-09 07:03:50||300.41||300.41||300.41||300.41|0
1646809440000|2022-03-09 07:04:00|300.61|300.46|300.66|300.51|300.66|300.51|300.61|300.46|13
1646809450000|2022-03-09 07:04:10|300.71|300.56|300.76|300.56|300.76|300.56|300.66|300.51|33
1646809460000|2022-03-09 07:04:20|300.71|300.51|300.71|300.51|300.71|300.51|300.71|300.51|9
1646809470000|2022-03-09 07:04:30|300.66||300.66||300.66||300.66||1
1646809480000|2022-03-09 07:04:40||300.46||300.46||300.46||300.46|10
1646809490000|2022-03-09 07:04:50|300.61||300.66||300.66||300.61||4
1646809500000|2022-03-09 07:05:00|300.71|300.51|300.71|300.51|300.71|300.51|300.71|300.51|8
1646809510000|2022-03-09 07:05:10|300.76|300.56|300.81|300.61|300.81|300.61|300.76|300.56|35
1646809520000|2022-03-09 07:05:20|300.91|300.66|300.91|300.71|300.91|300.71|300.91|300.66|8
1646809530000|2022-03-09 07:05:30|300.96|300.76|300.91|300.76|300.96|300.76|300.91|300.76|17
1646809540000|2022-03-09 07:05:40|300.96||300.96||300.96||300.96||3
1646809550000|2022-03-09 07:05:50|300.91|300.71|300.91|300.71|300.91|300.71|300.91|300.71|5
1646809560000|2022-03-09 07:06:00|300.96|300.76|300.96|300.76|300.96|300.76|300.91|300.71|9
1646809570000|2022-03-09 07:06:10|301.01|300.81|301.01|300.81|301.01|300.81|301.01|300.81|5
1646809580000|2022-03-09 07:06:20|300.96||301.01||301.01||300.96||1
1646809590000|2022-03-09 07:06:30|301.11|300.91|301.11|300.91|301.11|300.91|301.11|300.91|13
1646809600000|2022-03-09 07:06:40||300.96||300.91||300.96||300.91|7
1646809610000|2022-03-09 07:06:50|301.06|300.96|301.11|300.96|301.11|300.96|301.06|300.96|6
1646809620000|2022-03-09 07:07:00|||||||||1
1646809630000|2022-03-09 07:07:10|301.16|301.01|301.16|301.01|301.21|301.06|301.16|301.01|26
1646809640000|2022-03-09 07:07:20|301.21|301.06|301.21|301.01|301.21|301.06|301.21|301.01|5
1646809650000|2022-03-09 07:07:30|||||||||7
1646809660000|2022-03-09 07:07:40|301.26|301.06|301.26|301.06|301.31|301.06|301.26|301.06|16
1646809670000|2022-03-09 07:07:50|301.21|301.01|301.21|301.01|301.21|301.01|301.21|301.01|17
1646809680000|2022-03-09 07:08:00|||||||||1
1646809710000|2022-03-09 07:08:30|301.16||301.21||301.21||301.16||2
1646809730000|2022-03-09 07:08:50|301.26|301.06|301.31|301.11|301.31|301.11|301.26|301.06|16
1646809740000|2022-03-09 07:09:00||301.16||301.11||301.16||301.11|20
1646809750000|2022-03-09 07:09:10|301.26|301.06|301.16|300.96|301.26|301.06|301.16|300.96|27
1646809770000|2022-03-09 07:09:30|301.11|301.01|301.01|300.81|301.11|301.01|301.01|300.81|15
1646809780000|2022-03-09 07:09:40|301.06|300.86|301.01|300.81|301.06|300.86|301.01|300.81|15
1646809790000|2022-03-09 07:09:50|301.06|300.86|301.06|300.86|301.06|300.86|301.06|300.86|0
1646809810000|2022-03-09 07:10:10|301.01|300.81|301.06|300.86|301.06|300.86|300.96|300.81|12
1646809830000|2022-03-09 07:10:30||300.91||300.91||300.91||300.91|0
1646809840000|2022-03-09 07:10:40|||||||||7
1646809850000|2022-03-09 07:10:50|301.01|300.86|301.01|300.86|301.01|300.86|301.01|300.86|2
1646809860000|2022-03-09 07:11:00|301.06|300.91|301.06|300.86|301.06|300.91|301.01|300.86|8
1646809870000|2022-03-09 07:11:10|301.01||301.06||301.06||301.01||0
1646809880000|2022-03-09 07:11:20|301.01|300.91|301.01|300.81|301.01|300.91|301.01|300.81|10
1646809890000|2022-03-09 07:11:30|300.96||300.96||300.96||300.96||0
1646809900000|2022-03-09 07:11:40|301.01||301.01||301.01||301.01||3
1646809910000|2022-03-09 07:11:50|300.96|300.76|300.96|300.81|300.96|300.81|300.91|300.76|19
1646809920000|2022-03-09 07:12:00|300.91|300.76|300.91|300.76|300.96|300.76|300.91|300.76|14
1646809930000|2022-03-09 07:12:10|300.86|300.71|300.86|300.66|300.91|300.71|300.86|300.66|16
1646809940000|2022-03-09 07:12:20|300.81|300.71|300.86|300.66|300.86|300.71|300.81|300.66|9
1646809950000|2022-03-09 07:12:30|300.81||300.81||300.81||300.81||0
1646809960000|2022-03-09 07:12:40|300.76|300.61|300.71|300.56|300.76|300.61|300.71|300.56|16
1646809970000|2022-03-09 07:12:50|300.76||300.71||300.76||300.71||9
1646809980000|2022-03-09 07:13:00|300.76||300.76||300.76||300.71||6
1646809990000|2022-03-09 07:13:10||300.61||300.61||300.61||300.61|2
1646810000000|2022-03-09 07:13:20|300.81||300.81||300.81||300.81||9
1646810010000|2022-03-09 07:13:30|300.76||300.76||300.76||300.76||0
1646810020000|2022-03-09 07:13:40|||||||||4
1646810030000|2022-03-09 07:13:50|300.81||300.81||300.81||300.81||2
1646810040000|2022-03-09 07:14:00|300.86|300.66|300.86|300.66|300.91|300.66|300.86|300.66|15
1646810050000|2022-03-09 07:14:10|300.91|300.71|300.86|300.71|300.91|300.71|300.86|300.71|13
1646810060000|2022-03-09 07:14:20||300.66||300.66||300.71||300.66|7
1646810080000|2022-03-09 07:14:40|300.81|300.51|300.86|300.66|300.86|300.66|300.71|300.51|45
1646810100000|2022-03-09 07:15:00|300.91|300.71|300.96|300.81|300.96|300.81|300.91|300.71|11
1646810120000|2022-03-09 07:15:20|301.01|300.86|301.11|300.91|301.11|300.91|301.01|300.86|13
1646810130000|2022-03-09 07:15:30|301.06|300.96|301.06|300.86|301.06|300.96|301.06|300.86|11
1646810140000|2022-03-09 07:15:40|301.01|300.91|301.06|300.91|301.06|300.91|301.01|300.91|2
1646810150000|2022-03-09 07:15:50|301.11|300.96|301.11|300.91|301.11|300.96|301.11|300.91|3
1646810170000|2022-03-09 07:16:10|301.16|300.96|301.16|300.96|301.16|300.96|301.16|300.96|10
1646810180000|2022-03-09 07:16:20|301.21|301.01|301.21|301.01|301.21|301.01|301.21|301.01|0
1646810190000|2022-03-09 07:16:30|301.26|301.11|301.26|301.06|301.26|301.11|301.26|301.06|6
1646810230000|2022-03-09 07:17:10|301.31|301.11|301.31|301.11|301.31|301.16|301.31|301.11|11
1646810250000|2022-03-09 07:17:30|301.26||301.26||301.26||301.26||0
1646810270000|2022-03-09 07:17:50|301.31|301.16|301.41|301.21|301.41|301.21|301.31|301.16|12
1646810280000|2022-03-09 07:18:00||301.26||301.26||301.26||301.26|0
1646810290000|2022-03-09 07:18:10|301.46|301.31|301.51|301.26|301.51|301.36|301.46|301.26|16
1646810300000|2022-03-09 07:18:20||301.31||301.31||301.31||301.31|0
1646810320000|2022-03-09 07:18:40|301.46|301.36|301.51|301.31|301.51|301.36|301.46|301.31|3
1646810350000|2022-03-09 07:19:10|301.56|301.36|301.61|301.46|301.61|301.46|301.56|301.36|19
1646810360000|2022-03-09 07:19:20||301.41||301.41||301.41||301.41|12
1646810390000|2022-03-09 07:19:50|301.56|301.36|301.56|301.36|301.56|301.36|301.56|301.36|8
1646810400000|2022-03-09 07:20:00|301.51|301.31|301.26|301.06|301.51|301.31|301.21|301.06|40
1646810410000|2022-03-09 07:20:10|301.21||301.21||301.26||301.21||1
1646810420000|2022-03-09 07:20:20|301.16|301.01|301.16|300.96|301.21|301.01|301.16|300.96|6
1646810440000|2022-03-09 07:20:40|301.21|301.01|301.41|301.21|301.41|301.21|301.21|301.01|24
1646810450000|2022-03-09 07:20:50|301.36|301.26|301.41|301.26|301.41|301.26|301.36|301.26|7
1646810460000|2022-03-09 07:21:00|301.46|301.31|301.61|301.41|301.61|301.41|301.46|301.31|13
1646810470000|2022-03-09 07:21:10|301.56|301.36|301.56|301.31|301.56|301.36|301.56|301.31|19
1646810480000|2022-03-09 07:21:20|301.51||301.51||301.51||301.51||0
1646810490000|2022-03-09 07:21:30|301.46|301.26|301.31|301.11|301.46|301.26|301.31|301.11|19
1646810500000|2022-03-09 07:21:40|301.26|301.01|301.26|301.06|301.26|301.06|301.21|301.01|7
1646810510000|2022-03-09 07:21:50||301.01||301.06||301.06||301.01|1
1646810520000|2022-03-09 07:22:00|301.21|301.01|301.16|300.96|301.21|301.01|301.16|300.96|3
1646810530000|2022-03-09 07:22:10|301.21|301.01|301.21|301.01|301.21|301.01|301.21|301.01|7
1646810540000|2022-03-09 07:22:20|301.26|301.06|301.21|301.01|301.26|301.06|301.21|301.01|25
1646810550000|2022-03-09 07:22:30|301.26|301.06|301.26|301.11|301.31|301.11|301.26|301.06|7
1646810560000|2022-03-09 07:22:40|301.21|301.06|301.21|301.06|301.26|301.06|301.21|301.01|12
1646810570000|2022-03-09 07:22:50||301.01||301.06||301.06||301.01|4
1646810580000|2022-03-09 07:23:00|301.16|301.01|301.16|300.96|301.16|301.01|301.16|300.96|6
1646810590000|2022-03-09 07:23:10|301.26|301.01|301.26|301.11|301.26|301.11|301.26|301.01|16
1646810600000|2022-03-09 07:23:20|301.31|301.06|301.31|301.11|301.31|301.11|301.26|301.06|3
1646810620000|2022-03-09 07:23:40|301.26|301.06|301.31|301.11|301.31|301.11|301.26|301.06|3
1646810640000|2022-03-09 07:24:00|301.36|301.16|301.36|301.16|301.36|301.16|301.36|301.16|7
1646810650000|2022-03-09 07:24:10|301.31|301.11|301.31|301.11|301.31|301.11|301.31|301.11|3
1646810660000|2022-03-09 07:24:20|301.36|301.16|301.36|301.16|301.36|301.16|301.36|301.16|6
1646810680000|2022-03-09 07:24:40|301.41|301.21|301.41|301.26|301.41|301.26|301.41|301.21|12
1646810690000|2022-03-09 07:24:50|301.46|301.31|301.41|301.26|301.46|301.31|301.41|301.26|12
1646810700000|2022-03-09 07:25:00||301.21||301.21||301.26||301.21|2
1646810710000|2022-03-09 07:25:10|301.36|301.26|301.41|301.21|301.41|301.26|301.36|301.21|5
1646810720000|2022-03-09 07:25:20|301.46|301.26|301.46|301.26|301.46|301.26|301.46|301.26|4
1646810730000|2022-03-09 07:25:30|301.41|301.21|301.41|301.26|301.41|301.26|301.36|301.21|9
1646810740000|2022-03-09 07:25:40||301.21||301.26||301.26||301.21|4
1646810750000|2022-03-09 07:25:50||301.21||301.26||301.26||301.21|3
1646810760000|2022-03-09 07:26:00|301.46||301.46||301.46||301.46||11
1646810770000|2022-03-09 07:26:10|301.51|301.31|301.56|301.41|301.56|301.41|301.51|301.31|11
1646810780000|2022-03-09 07:26:20|301.61|301.36|301.61|301.41|301.61|301.41|301.61|301.36|5
1646810790000|2022-03-09 07:26:30|301.56|301.36|301.51|301.36|301.56|301.36|301.51|301.36|2
1646810800000|2022-03-09 07:26:40||301.31||301.31||301.36||301.31|12
1646810810000|2022-03-09 07:26:50||301.36||301.31||301.36||301.31|3
1646810820000|2022-03-09 07:27:00||301.36||301.36||301.36||301.36|0
1646810840000|2022-03-09 07:27:20|301.56||301.56||301.56||301.56||8
1646810850000|2022-03-09 07:27:30|301.61|301.41|301.71|301.51|301.76|301.56|301.61|301.41|28
1646810860000|2022-03-09 07:27:40|301.66|301.46|301.71|301.51|301.71|301.51|301.61|301.46|18
1646810870000|2022-03-09 07:27:50|301.66||301.71||301.71||301.66||2
1646810880000|2022-03-09 07:28:00|301.66|301.56|301.81|301.61|301.81|301.61|301.66|301.56|16
1646810890000|2022-03-09 07:28:10|301.76|301.66|301.76|301.56|301.76|301.66|301.76|301.56|19
1646810900000|2022-03-09 07:28:20|301.71|301.51|301.71|301.51|301.71|301.51|301.71|301.51|8
1646810910000|2022-03-09 07:28:30|301.76|301.56|301.76|301.61|301.76|301.61|301.71|301.56|7
1646810920000|2022-03-09 07:28:40|301.71|301.56|301.66|301.51|301.71|301.56|301.66|301.51|11
1646810930000|2022-03-09 07:28:50|301.61|301.46|301.61|301.41|301.61|301.46|301.56|301.41|22
1646810940000|2022-03-09 07:29:00|301.56||301.61||301.61||301.56||2
1646810950000|2022-03-09 07:29:10|301.56|301.46|301.61|301.41|301.66|301.46|301.56|301.41|11
1646810960000|2022-03-09 07:29:20|301.66|301.46|301.61|301.46|301.66|301.51|301.61|301.46|10
1646810970000|2022-03-09 07:29:30|301.66||301.61||301.66||301.61||2
1646810990000|2022-03-09 07:29:50|||||||||1
1646811000000|2022-03-09 07:30:00|301.56|301.41|301.46|301.26|301.56|301.41|301.46|301.26|15
1646811020000|2022-03-09 07:30:20|301.41|301.21|301.41|301.21|301.41|301.21|301.36|301.21|1
1646811030000|2022-03-09 07:30:30|301.46|301.26|301.46|301.26|301.46|301.26|301.46|301.26|9
1646811040000|2022-03-09 07:30:40|301.41|301.31|301.41|301.21|301.41|301.31|301.41|301.21|9
1646811050000|2022-03-09 07:30:50|301.36|301.11|301.31|301.11|301.36|301.11|301.31|301.11|4
1646811060000|2022-03-09 07:31:00|301.26|301.06|301.26|301.06|301.26|301.06|301.26|301.06|1
1646811070000|2022-03-09 07:31:10|301.21|301.11|301.31|301.11|301.31|301.11|301.21|301.11|9
1646811080000|2022-03-09 07:31:20|301.36|301.16|301.36|301.16|301.36|301.21|301.36|301.16|16
1646811090000|2022-03-09 07:31:30|301.31||301.31||301.36||301.31||0
1646811100000|2022-03-09 07:31:40|301.36|301.21|301.36|301.16|301.36|301.21|301.36|301.16|9
1646811110000|2022-03-09 07:31:50|||||||||1
1646811130000|2022-03-09 07:32:10|||||||||1
1646811140000|2022-03-09 07:32:20|301.31|301.11|301.26|301.06|301.31|301.11|301.26|301.06|13
1646811150000|2022-03-09 07:32:30|301.21||301.21||301.21||301.21||2
1646811160000|2022-03-09 07:32:40|301.26|301.11|301.31|301.11|301.31|301.11|301.26|301.11|9
1646811170000|2022-03-09 07:32:50|301.36|301.16|301.36|301.16|301.36|301.16|301.36|301.16|3
1646811180000|2022-03-09 07:33:00|||||||||2
1646811200000|2022-03-09 07:33:20|301.41|301.21|301.36|301.16|301.41|301.21|301.36|301.16|12
1646811210000|2022-03-09 07:33:30|||||||||1
1646811240000|2022-03-09 07:34:00|301.31||301.36||301.36||301.31||4
1646811250000|2022-03-09 07:34:10|301.41|301.21|301.36|301.16|301.41|301.21|301.36|301.16|16
1646811260000|2022-03-09 07:34:20|301.31||301.36||301.36||301.31||2
1646811270000|2022-03-09 07:34:30|301.41|301.21|301.41|301.21|301.41|301.21|301.36|301.21|5
1646811290000|2022-03-09 07:34:50|301.46|301.26|301.46|301.31|301.51|301.36|301.46|301.26|17
1646811300000|2022-03-09 07:35:00|301.41|301.26|301.41|301.26|301.41|301.26|301.41|301.26|21
1646811310000|2022-03-09 07:35:10||301.21||301.21||301.21||301.21|18
1646811320000|2022-03-09 07:35:20|301.36|301.16|301.36|301.16|301.36|301.21|301.36|301.16|6
1646811330000|2022-03-09 07:35:30|301.31||301.31||301.31||301.31||0
1646811340000|2022-03-09 07:35:40|301.41||301.41||301.41||301.41||4
1646811350000|2022-03-09 07:35:50||301.21||301.21||301.21||301.21|1
1646811370000|2022-03-09 07:36:10|301.36|301.16|301.31|301.06|301.36|301.16|301.31|301.06|2
1646811380000|2022-03-09 07:36:20|301.36|301.11|301.36|301.21|301.36|301.21|301.36|301.11|4
1646811390000|2022-03-09 07:36:30|301.41||301.41||301.41||301.41||2
1646811420000|2022-03-09 07:37:00||301.26||301.26||301.26||301.26|3
1646811430000|2022-03-09 07:37:10||301.21||301.21||301.21||301.21|3
1646811440000|2022-03-09 07:37:20|301.46|301.26|301.46|301.26|301.46|301.26|301.46|301.26|7
1646811450000|2022-03-09 07:37:30|301.51|301.31|301.41|301.21|301.51|301.31|301.41|301.21|7
1646811490000|2022-03-09 07:38:10|||||||||1
1646811500000|2022-03-09 07:38:20||301.26||301.21||301.26||301.21|3
1646811520000|2022-03-09 07:38:40||301.26||301.26||301.26||301.26|2
1646811530000|2022-03-09 07:38:50|301.46||301.46||301.46||301.46||9
1646811550000|2022-03-09 07:39:10|||||||||2
1646811570000|2022-03-09 07:39:30|301.51|301.31|301.51|301.31|301.51|301.31|301.51|301.31|3
1646811580000|2022-03-09 07:39:40||301.36||301.31||301.36||301.31|3
1646811590000|2022-03-09 07:39:50||301.36||301.31||301.36||301.31|5
1646811600000|2022-03-09 07:40:00|||||||||1
1646811620000|2022-03-09 07:40:20|||||||||1
1646811630000|2022-03-09 07:40:30|301.46|301.36|301.51|301.31|301.51|301.36|301.46|301.31|13
1646811640000|2022-03-09 07:40:40|301.56|301.36|301.66|301.46|301.66|301.46|301.56|301.36|11
1646811650000|2022-03-09 07:40:50|301.61|301.41|301.36|301.16|301.61|301.46|301.31|301.16|43
1646811660000|2022-03-09 07:41:00|301.31|301.11|301.31|301.11|301.31|301.11|301.31|301.11|2
1646811680000|2022-03-09 07:41:20|301.26|301.06|301.26|301.06|301.26|301.06|301.26|301.06|3
1646811690000|2022-03-09 07:41:30|301.21|301.01|301.21|301.01|301.21|301.01|301.16|300.96|22
1646811700000|2022-03-09 07:41:40|301.16|300.96|301.21|301.01|301.21|301.01|301.16|300.96|3
1646811710000|2022-03-09 07:41:50|301.16|301.06|301.16|300.96|301.16|301.06|301.16|300.96|5
1646811730000|2022-03-09 07:42:10|301.11|300.91|301.06|300.86|301.11|300.91|301.06|300.86|1
1646811740000|2022-03-09 07:42:20|301.11|300.91|301.06|300.91|301.11|300.91|301.06|300.91|7
1646811750000|2022-03-09 07:42:30|301.01|300.86|301.01|300.81|301.01|300.86|301.01|300.81|8
1646811760000|2022-03-09 07:42:40|300.96|300.76|300.91|300.71|300.96|300.76|300.86|300.71|9
1646811770000|2022-03-09 07:42:50||300.66||300.71||300.71||300.66|3
1646811790000|2022-03-09 07:43:10|300.86||300.91||300.91||300.86||2
1646811810000|2022-03-09 07:43:30|300.86|300.66|300.86|300.66|300.86|300.66|300.86|300.66|1
1646811830000|2022-03-09 07:43:50|300.81|300.71|300.91|300.71|300.91|300.71|300.81|300.71|12
1646811840000|2022-03-09 07:44:00|300.96|300.76|300.96|300.76|301.01|300.76|300.96|300.76|3
1646811850000|2022-03-09 07:44:10|301.01|300.81|301.01|300.81|301.06|300.86|301.01|300.76|11
1646811860000|2022-03-09 07:44:20|300.96|300.76|300.96|300.76|300.96|300.76|300.96|300.76|1
1646811870000|2022-03-09 07:44:30|300.91||300.96||300.96||300.91||1
1646811880000|2022-03-09 07:44:40||300.81||300.81||300.81||300.81|0
1646811890000|2022-03-09 07:44:50||300.76||300.76||300.76||300.76|4
1646811900000|2022-03-09 07:45:00|301.01|300.81|300.96|300.81|301.01|300.81|300.96|300.81|9
1646811910000|2022-03-09 07:45:10|301.01|300.76|301.01|300.76|301.01|300.86|301.01|300.76|6
1646811920000|2022-03-09 07:45:20|300.96|300.81|301.06|300.86|301.06|300.86|300.96|300.81|21
1646811930000|2022-03-09 07:45:30||300.81||300.81||300.81||300.81|2
1646811940000|2022-03-09 07:45:40|301.01||301.01||301.01||301.01||0
1646811960000|2022-03-09 07:46:00||300.86||300.81||300.86||300.81|2
1646811980000|2022-03-09 07:46:20||300.86||300.81||300.86||300.81|1
1646811990000|2022-03-09 07:46:30|300.96|300.76|301.01|300.86|301.01|300.86|300.96|300.76|16
1646812000000|2022-03-09 07:46:40|301.06|300.91|301.11|300.91|301.11|300.91|301.06|300.91|10
1646812010000|2022-03-09 07:46:50|301.16|300.96|301.06|300.86|301.16|300.96|301.06|300.86|26
1646812020000|2022-03-09 07:47:00|||||||||2
1646812030000|2022-03-09 07:47:10|301.11|300.91|301.11|300.91|301.11|300.96|301.11|300.91|12
1646812040000|2022-03-09 07:47:20||300.96||300.91||300.96||300.91|1
1646812070000|2022-03-09 07:47:50|301.06||301.11||301.11||301.06||1
1646812080000|2022-03-09 07:48:00|301.06||301.11||301.11||301.06||5
1646812090000|2022-03-09 07:48:10||300.96||300.91||300.96||300.91|3
1646812110000|2022-03-09 07:48:30|301.06|300.96|301.06|300.91|301.06|300.96|301.06|300.86|15
1646812120000|2022-03-09 07:48:40|301.11|300.96|301.16|300.96|301.16|300.96|301.11|300.96|14
1646812130000|2022-03-09 07:48:50|301.11|300.91|301.06|300.91|301.11|300.91|301.06|300.91|19
1646812140000|2022-03-09 07:49:00|301.11|300.96|301.11|300.91|301.11|300.96|301.11|300.91|10
1646812150000|2022-03-09 07:49:10|301.06|300.96|301.06|300.86|301.06|300.96|301.06|300.86|12
1646812160000|2022-03-09 07:49:20|301.11|300.91|301.11|300.91|301.11|300.91|301.11|300.91|7
1646812170000|2022-03-09 07:49:30|301.06|300.86|301.06|300.91|301.06|300.91|301.06|300.86|7
1646812180000|2022-03-09 07:49:40|||||||||1
1646812190000|2022-03-09 07:49:50|301.11|300.96|301.16|301.01|301.16|301.01|301.11|300.96|9
1646812200000|2022-03-09 07:50:00|301.21|300.96|301.21|301.06|301.21|301.06|301.21|300.96|9
1646812210000|2022-03-09 07:50:10|301.26|301.11|301.26|301.11|301.26|301.11|301.26|301.06|13
1646812220000|2022-03-09 07:50:20|301.31|301.16|301.26|301.11|301.31|301.16|301.26|301.11|12
1646812230000|2022-03-09 07:50:30|301.31|301.16|301.31|301.16|301.36|301.21|301.31|301.16|17
1646812240000|2022-03-09 07:50:40|301.36|301.21|301.36|301.21|301.41|301.26|301.36|301.16|15
1646812250000|2022-03-09 07:50:50|301.31|301.16|301.31|301.16|301.31|301.16|301.31|301.16|4
1646812260000|2022-03-09 07:51:00|301.26|301.11|301.16|301.01|301.26|301.11|301.16|301.01|31
1646812270000|2022-03-09 07:51:10|301.21|300.96|301.21|301.01|301.21|301.01|301.21|300.96|9
1646812280000|2022-03-09 07:51:20|301.16|301.06|301.16|301.01|301.21|301.06|301.16|301.01|4
1646812290000|2022-03-09 07:51:30|301.21|300.96|301.21|301.01|301.21|301.01|301.21|300.96|9
1646812300000|2022-03-09 07:51:40|301.26|301.06|301.31|301.11|301.31|301.11|301.26|301.01|12
1646812310000|2022-03-09 07:51:50|301.41|301.16|301.36|301.16|301.41|301.16|301.36|301.16|14
1646812320000|2022-03-09 07:52:00|301.31|301.21|301.31|301.16|301.36|301.21|301.31|301.16|4
1646812330000|2022-03-09 07:52:10|301.36|301.21|301.41|301.26|301.46|301.26|301.36|301.21|17
1646812340000|2022-03-09 07:52:20|301.46|301.31|301.46|301.26|301.46|301.31|301.46|301.26|2
1646812350000|2022-03-09 07:52:30|301.51|301.31|301.46|301.31|301.51|301.31|301.46|301.31|7
1646812360000|2022-03-09 07:52:40|301.51||301.51||301.51||301.51||2
1646812370000|2022-03-09 07:52:50|301.46|301.26|301.46|301.26|301.46|301.26|301.46|301.26|3
1646812400000|2022-03-09 07:53:20||301.31||301.31||301.31||301.26|2
1646812410000|2022-03-09 07:53:30|301.41|301.26|301.41|301.26|301.41|301.31|301.41|301.21|13
1646812420000|2022-03-09 07:53:40|301.46|301.31|301.51|301.31|301.51|301.31|301.46|301.26|12
1646812430000|2022-03-09 07:53:50|301.46|301.26|301.46|301.26|301.46|301.26|301.46|301.26|3
1646812440000|2022-03-09 07:54:00|301.41|301.31|301.41|301.21|301.41|301.31|301.41|301.21|7
1646812450000|2022-03-09 07:54:10||301.26||301.26||301.26||301.26|0
1646812460000|2022-03-09 07:54:20|301.51|301.31|301.51|301.36|301.51|301.36|301.51|301.31|16
1646812470000|2022-03-09 07:54:30|301.56|301.41|301.51|301.36|301.56|301.41|301.51|301.36|7
1646812490000|2022-03-09 07:54:50|301.46|301.31|301.46|301.31|301.46|301.31|301.46|301.31|6
1646812500000|2022-03-09 07:55:00|301.51|301.26|301.46|301.26|301.51|301.26|301.46|301.26|21
1646812510000|2022-03-09 07:55:10|301.41|301.31|301.51|301.31|301.51|301.31|301.41|301.26|9
1646812530000|2022-03-09 07:55:30||301.36||301.36||301.36||301.36|0
1646812540000|2022-03-09 07:55:40|||||||||3
1646812550000|2022-03-09 07:55:50||301.31||301.31||301.36||301.31|8
1646812560000|2022-03-09 07:56:00||301.36||301.36||301.36||301.31|5
1646812570000|2022-03-09 07:56:10|301.56||301.56||301.56||301.56||8
1646812580000|2022-03-09 07:56:20|301.61|301.41|301.61|301.46|301.61|301.46|301.61|301.41|2
1646812590000|2022-03-09 07:56:30|301.66|301.51|301.66|301.51|301.66|301.51|301.61|301.46|4
1646812600000|2022-03-09 07:56:40|301.61|301.46|301.61|301.46|301.61|301.46|301.61|301.46|3
1646812610000|2022-03-09 07:56:50|||||||||1
1646812620000|2022-03-09 07:57:00|301.56|301.41|301.46|301.31|301.56|301.41|301.46|301.31|33
1646812630000|2022-03-09 07:57:10|301.41|301.21|301.46|301.26|301.46|301.26|301.41|301.21|18
1646812640000|2022-03-09 07:57:20|301.41|301.21|301.41|301.26|301.41|301.26|301.41|301.21|4
1646812650000|2022-03-09 07:57:30|301.36|301.21|301.36|301.21|301.36|301.26|301.36|301.21|5
1646812660000|2022-03-09 07:57:40|301.41|301.26|301.41|301.21|301.41|301.26|301.41|301.21|10
1646812670000|2022-03-09 07:57:50||301.26||301.21||301.26||301.21|2
1646812680000|2022-03-09 07:58:00|301.36|301.16|301.36|301.16|301.36|301.21|301.31|301.16|31
1646812690000|2022-03-09 07:58:10|301.41|301.21|301.46|301.31|301.46|301.31|301.41|301.21|16
1646812700000|2022-03-09 07:58:20|301.51||301.51||301.51||301.46||4
1646812710000|2022-03-09 07:58:30|301.46||301.46||301.51||301.46||9
1646812720000|2022-03-09 07:58:40|301.41|301.26|301.51|301.36|301.51|301.36|301.41|301.26|17
1646812730000|2022-03-09 07:58:50||301.31||301.36||301.36||301.31|6
1646812740000|2022-03-09 07:59:00|301.56|301.31|301.66|301.51|301.66|301.51|301.56|301.31|14
1646812750000|2022-03-09 07:59:10|301.71|301.46|301.66|301.46|301.71|301.51|301.61|301.46|13
1646812760000|2022-03-09 07:59:20|301.61|301.51|301.66|301.46|301.66|301.51|301.61|301.41|13
1646812770000|2022-03-09 07:59:30||301.51||301.51||301.51||301.51|2
1646812780000|2022-03-09 07:59:40|301.71|301.56|301.76|301.56|301.76|301.56|301.71|301.51|19
1646812800000|2022-03-09 08:00:00|301.71|301.51|301.71|301.51|301.71|301.61|301.71|301.51|6
1646812810000|2022-03-09 08:00:10|301.61|301.46|301.36|301.16|301.61|301.46|301.36|301.16|25
1646812820000|2022-03-09 08:00:20|301.31|301.11|301.31|301.06|301.31|301.11|301.21|301.01|16
1646812830000|2022-03-09 08:00:30|301.26|301.01|301.16|300.96|301.26|301.06|301.16|300.96|11
1646812840000|2022-03-09 08:00:40|301.11|300.91|301.31|301.11|301.31|301.11|301.11|300.91|9
1646812850000|2022-03-09 08:00:50|301.26|301.06|301.26|301.01|301.26|301.11|301.21|301.01|5
1646812860000|2022-03-09 08:01:00||301.06||301.06||301.11||301.06|3
1646812870000|2022-03-09 08:01:10|301.21|301.01|301.16|300.96|301.21|301.01|301.16|300.96|9
1646812880000|2022-03-09 08:01:20|301.11|300.91|301.16|300.96|301.16|300.96|301.11|300.91|10
1646812890000|2022-03-09 08:01:30|301.11|300.91|301.06|300.86|301.11|300.96|301.06|300.86|6
1646812900000|2022-03-09 08:01:40|301.11|300.91|301.11|300.91|301.11|300.91|301.06|300.91|7
1646812910000|2022-03-09 08:01:50|||||||||1
1646812920000|2022-03-09 08:02:00|301.21|301.01|301.21|301.01|301.31|301.06|301.21|301.01|18
1646812930000|2022-03-09 08:02:10|301.16|300.96|301.16|300.96|301.16|300.96|301.11|300.96|9
1646812940000|2022-03-09 08:02:20|301.21|301.01|301.21|301.01|301.21|301.01|301.16|301.01|6
1646812950000|2022-03-09 08:02:30|301.26|301.06|301.21|301.06|301.26|301.06|301.21|301.06|7
1646812960000|2022-03-09 08:02:40|301.26|301.11|301.41|301.21|301.41|301.21|301.26|301.11|10
1646812970000|2022-03-09 08:02:50|301.36|301.16|301.36|301.21|301.36|301.21|301.36|301.16|9
1646812980000|2022-03-09 08:03:00|301.41|301.26|301.31|301.16|301.41|301.26|301.31|301.11|5
1646812990000|2022-03-09 08:03:10|301.36|301.21|301.36|301.16|301.41|301.21|301.31|301.16|4
1646813000000|2022-03-09 08:03:20|301.31|301.11|301.26|301.06|301.31|301.11|301.21|301.06|11
1646813010000|2022-03-09 08:03:30|301.21|301.11|301.16|300.96|301.21|301.11|301.16|300.96|11
1646813020000|2022-03-09 08:03:40|301.21|300.91|301.21|301.01|301.21|301.01|301.21|300.91|11
1646813030000|2022-03-09 08:03:50|301.26|301.06|301.26|301.06|301.26|301.06|301.26|301.06|1
1646813040000|2022-03-09 08:04:00||301.11||301.06||301.11||301.06|2
1646813050000|2022-03-09 08:04:10||301.11||301.11||301.11||301.11|0
1646813060000|2022-03-09 08:04:20|301.31|301.06|301.31|301.11|301.31|301.11|301.31|301.06|5
1646813070000|2022-03-09 08:04:30|301.26||301.26||301.26||301.26||0
1646813080000|2022-03-09 08:04:40|301.31|301.16|301.36|301.16|301.36|301.21|301.31|301.16|9
1646813090000|2022-03-09 08:04:50|301.31|301.11|301.31|301.11|301.31|301.11|301.26|301.11|9
1646813100000|2022-03-09 08:05:00||301.16||301.11||301.16||301.11|8
1646813110000|2022-03-09 08:05:10||301.06||301.06||301.06||301.06|1
1646813120000|2022-03-09 08:05:20|301.26|301.01|301.26|301.06|301.26|301.06|301.21|301.01|5
1646813130000|2022-03-09 08:05:30|301.21||301.21||301.21||301.21||0
1646813140000|2022-03-09 08:05:40|301.26||301.26||301.26||301.26||1
1646813150000|2022-03-09 08:05:50|301.31|301.11|301.41|301.21|301.41|301.21|301.31|301.11|14
1646813160000|2022-03-09 08:06:00|301.36|301.26|301.36|301.16|301.41|301.26|301.36|301.16|9
1646813170000|2022-03-09 08:06:10|301.31|301.11|301.31|301.11|301.31|301.11|301.31|301.11|10
1646813180000|2022-03-09 08:06:20|301.36|301.16|301.36|301.16|301.36|301.16|301.36|301.16|4
1646813190000|2022-03-09 08:06:30|301.41|301.21|301.36|301.21|301.41|301.26|301.36|301.21|12
1646813200000|2022-03-09 08:06:40|301.41|301.26|301.41|301.21|301.41|301.26|301.41|301.21|4
1646813210000|2022-03-09 08:06:50|301.46|301.26|301.51|301.26|301.56|301.31|301.46|301.26|20
1646813220000|2022-03-09 08:07:00|301.46|301.31|301.51|301.31|301.51|301.31|301.46|301.26|6
1646813230000|2022-03-09 08:07:10|||||||||1
1646813240000|2022-03-09 08:07:20|301.46|301.36|301.51|301.31|301.51|301.36|301.46|301.31|13
1646813250000|2022-03-09 08:07:30|301.56|301.36|301.56|301.36|301.56|301.36|301.56|301.36|5
1646813260000|2022-03-09 08:07:40|301.61|301.41|301.66|301.46|301.71|301.51|301.61|301.41|29
1646813280000|2022-03-09 08:08:00|301.61|301.51|301.66|301.41|301.66|301.51|301.61|301.41|12
1646813290000|2022-03-09 08:08:10|301.61|301.46|301.61|301.41|301.61|301.51|301.61|301.41|4
1646813300000|2022-03-09 08:08:20||301.46||301.41||301.46||301.41|2
1646813310000|2022-03-09 08:08:30|301.66|301.46|301.66|301.46|301.66|301.46|301.61|301.46|5
1646813320000|2022-03-09 08:08:40|301.71|301.51|301.76|301.56|301.76|301.61|301.71|301.51|20
1646813330000|2022-03-09 08:08:50|301.81|301.61|301.81|301.61|301.81|301.66|301.81|301.56|11
1646813340000|2022-03-09 08:09:00|301.76|301.66|301.76|301.56|301.76|301.66|301.71|301.56|14
1646813350000|2022-03-09 08:09:10|301.71|301.51|301.71|301.51|301.71|301.51|301.71|301.51|12
1646813360000|2022-03-09 08:09:20|301.76|301.56|301.81|301.56|301.81|301.61|301.76|301.56|4
1646813370000|2022-03-09 08:09:30|301.76||301.71||301.76||301.71||0
1646813380000|2022-03-09 08:09:40|301.76||301.76||301.76||301.76||2
1646813400000|2022-03-09 08:10:00||301.61||301.56||301.61||301.56|1
1646813410000|2022-03-09 08:10:10|301.71|301.51|301.71|301.51|301.71|301.51|301.71|301.51|7
1646813420000|2022-03-09 08:10:20||301.56||301.56||301.56||301.51|13
1646813430000|2022-03-09 08:10:30|301.76||301.71||301.76||301.71||5
1646813440000|2022-03-09 08:10:40|301.76||301.76||301.76||301.76||2
1646813450000|2022-03-09 08:10:50|||||||||4
1646813460000|2022-03-09 08:11:00|301.71|301.51|301.71|301.51|301.71|301.56|301.71|301.51|8
1646813470000|2022-03-09 08:11:10|301.66|301.56|301.51|301.31|301.66|301.56|301.51|301.31|24
1646813480000|2022-03-09 08:11:20|301.56|301.36|301.41|301.26|301.56|301.36|301.41|301.26|11
1646813490000|2022-03-09 08:11:30|301.46||301.41||301.46||301.41||8
1646813500000|2022-03-09 08:11:40|301.46||301.46||301.46||301.41||1
1646813520000|2022-03-09 08:12:00|301.41|301.31|301.46|301.26|301.46|301.31|301.41|301.26|14
1646813530000|2022-03-09 08:12:10|301.51|301.31|301.61|301.36|301.61|301.36|301.51|301.31|10
1646813540000|2022-03-09 08:12:20|301.56|301.41|301.56|301.41|301.56|301.41|301.56|301.41|0
1646813550000|2022-03-09 08:12:30|301.61|301.46|301.61|301.46|301.71|301.51|301.61|301.46|14
1646813560000|2022-03-09 08:12:40|301.56|301.41|301.61|301.41|301.61|301.41|301.56|301.41|2
1646813570000|2022-03-09 08:12:50|301.66|301.46|301.66|301.46|301.66|301.46|301.66|301.46|4
1646813580000|2022-03-09 08:13:00|301.71||301.71||301.71||301.71||5
1646813590000|2022-03-09 08:13:10|||||||||3
1646813600000|2022-03-09 08:13:20|301.76|301.51|301.71|301.51|301.76|301.51|301.71|301.51|8
1646813610000|2022-03-09 08:13:30|301.66|301.46|301.61|301.41|301.66|301.46|301.61|301.41|11
1646813620000|2022-03-09 08:13:40|301.56||301.56||301.61||301.56||2
1646813630000|2022-03-09 08:13:50|301.51|301.36|301.51|301.31|301.51|301.41|301.51|301.31|17
1646813640000|2022-03-09 08:14:00|301.46|301.26|301.51|301.26|301.51|301.26|301.46|301.26|6
1646813650000|2022-03-09 08:14:10|301.46||301.46||301.46||301.46||0
1646813660000|2022-03-09 08:14:20|301.51|301.31|301.51|301.31|301.51|301.31|301.51|301.31|5
1646813670000|2022-03-09 08:14:30|301.46|301.26|301.46|301.26|301.46|301.26|301.46|301.26|6
1646813680000|2022-03-09 08:14:40||301.21||301.21||301.21||301.21|2
1646813690000|2022-03-09 08:14:50|||||||||1
1646813700000|2022-03-09 08:15:00|301.36|301.16|301.26|301.01|301.36|301.16|301.26|301.01|14
1646813710000|2022-03-09 08:15:10||301.06||301.06||301.06||301.06|1
1646813720000|2022-03-09 08:15:20|301.31|301.11|301.26|301.01|301.31|301.11|301.26|301.01|11
1646813730000|2022-03-09 08:15:30|301.21||301.21||301.21||301.21||5
1646813740000|2022-03-09 08:15:40|301.26|301.06|301.31|301.06|301.31|301.06|301.26|301.06|9
1646813750000|2022-03-09 08:15:50||301.11||301.11||301.11||301.11|2
1646813760000|2022-03-09 08:16:00|301.26|301.06|301.26|301.01|301.26|301.06|301.26|301.01|6
1646813780000|2022-03-09 08:16:20|301.16|301.06|301.11|300.86|301.16|301.06|301.11|300.86|13
1646813790000|2022-03-09 08:16:30|301.06|300.81|301.06|300.81|301.06|300.91|301.06|300.81|7
1646813800000|2022-03-09 08:16:40|301.01|300.76|301.01|300.71|301.01|300.76|301.01|300.71|6
1646813810000|2022-03-09 08:16:50|300.96||300.96||300.96||300.96||7
1646813820000|2022-03-09 08:17:00|300.91|300.66|300.91|300.66|300.91|300.66|300.91|300.66|9
1646813830000|2022-03-09 08:17:10|300.86|300.61|300.86|300.61|300.86|300.61|300.86|300.61|5
1646813840000|2022-03-09 08:17:20||300.71||300.66||300.71||300.66|13
1646813850000|2022-03-09 08:17:30|300.81|300.61|300.81|300.56|300.81|300.61|300.81|300.56|8
1646813860000|2022-03-09 08:17:40|||||||||11
1646813870000|2022-03-09 08:17:50|300.76|300.51|300.86|300.66|300.86|300.66|300.76|300.51|14
1646813880000|2022-03-09 08:18:00||300.61||300.61||300.61||300.61|1
1646813890000|2022-03-09 08:18:10|300.81||300.86||300.86||300.81||13
1646813900000|2022-03-09 08:18:20|300.91|300.66|300.91|300.66|300.91|300.76|300.91|300.66|2
1646813910000|2022-03-09 08:18:30|300.96|300.71|301.01|300.81|301.01|300.81|300.96|300.71|18
1646813920000|2022-03-09 08:18:40||300.76||300.76||300.76||300.76|5
1646813930000|2022-03-09 08:18:50|301.06|300.86|301.06|300.86|301.06|300.86|301.06|300.86|8
1646813940000|2022-03-09 08:19:00|301.11|300.96|301.16|300.96|301.16|300.96|301.11|300.96|2
1646813950000|2022-03-09 08:19:10||300.91||300.91||300.91||300.91|8
1646813960000|2022-03-09 08:19:20|301.11|300.86|301.11|300.86|301.11|300.86|301.11|300.86|3
1646813970000|2022-03-09 08:19:30|301.06||301.06||301.06||301.06||0
1646813980000|2022-03-09 08:19:40||300.81||300.81||300.81||300.81|5
1646814000000|2022-03-09 08:20:00|||||||||2
1646814010000|2022-03-09 08:20:10|301.01||301.01||301.01||301.01||0
1646814030000|2022-03-09 08:20:30|300.96|300.71|300.96|300.71|301.01|300.71|300.96|300.71|11
1646814040000|2022-03-09 08:20:40|300.91|300.66|300.86|300.66|300.91|300.71|300.76|300.61|22
1646814050000|2022-03-09 08:20:50|300.91|300.71|300.91|300.76|300.91|300.76|300.91|300.71|8
1646814060000|2022-03-09 08:21:00|301.01||301.01||301.01||301.01||3
1646814070000|2022-03-09 08:21:10|300.96|300.71|301.01|300.76|301.01|300.86|300.86|300.71|8
1646814080000|2022-03-09 08:21:20|300.96||300.96||300.96||300.96||0
1646814090000|2022-03-09 08:21:30|300.91||300.96||300.96||300.91||1
1646814100000|2022-03-09 08:21:40||300.71||300.76||300.76||300.71|3
1646814110000|2022-03-09 08:21:50||300.71||300.71||300.71||300.71|3
1646814120000|2022-03-09 08:22:00||300.76||300.76||300.81||300.76|6
1646814130000|2022-03-09 08:22:10|300.91|300.71|301.06|300.86|301.06|300.86|300.91|300.71|14
1646814150000|2022-03-09 08:22:30|301.11|300.91|301.11|300.91|301.11|300.91|301.11|300.91|5
1646814160000|2022-03-09 08:22:40||300.86||300.91||300.91||300.86|4
1646814170000|2022-03-09 08:22:50|301.06|300.96|301.16|300.96|301.16|300.96|301.06|300.96|4
1646814190000|2022-03-09 08:23:10|301.11|300.91|301.06|300.91|301.11|300.96|301.06|300.91|3
1646814200000|2022-03-09 08:23:20|301.11|300.86|301.11|300.86|301.11|300.86|301.11|300.86|19
1646814210000|2022-03-09 08:23:30|301.16|300.91|301.21|301.01|301.26|301.11|301.16|300.91|11
1646814220000|2022-03-09 08:23:40||300.96||301.01||301.01||300.96|4
1646814230000|2022-03-09 08:23:50|301.11|300.96|301.11|300.91|301.11|300.96|301.11|300.91|5
1646814240000|2022-03-09 08:24:00||300.86||300.86||300.86||300.86|4
1646814250000|2022-03-09 08:24:10|||||||||6
1646814260000|2022-03-09 08:24:20|301.06|300.81|301.01|300.81|301.06|300.81|301.01|300.81|10
1646814270000|2022-03-09 08:24:30|300.96|300.76|300.91|300.66|300.96|300.76|300.86|300.66|19
1646814280000|2022-03-09 08:24:40|300.86|300.61|300.76|300.51|300.86|300.61|300.76|300.51|12
1646814290000|2022-03-09 08:24:50|300.81|300.56|300.91|300.71|300.91|300.71|300.76|300.56|6
1646814300000|2022-03-09 08:25:00|300.86|300.66|300.81|300.66|300.86|300.66|300.81|300.66|5
1646814310000|2022-03-09 08:25:10||300.56||300.61||300.66||300.56|7
1646814320000|2022-03-09 08:25:20|300.76|300.66|300.86|300.66|300.86|300.66|300.76|300.66|8
1646814330000|2022-03-09 08:25:30||300.61||300.61||300.61||300.61|4
1646814340000|2022-03-09 08:25:40|300.81|300.56|300.86|300.61|300.86|300.61|300.76|300.56|15
1646814350000|2022-03-09 08:25:50|300.91|300.66|300.91|300.71|300.91|300.71|300.91|300.66|0
1646814360000|2022-03-09 08:26:00|||||||||1
1646814370000|2022-03-09 08:26:10|300.96||300.96||300.96||300.91||6
1646814380000|2022-03-09 08:26:20|301.01|300.76|301.01|300.81|301.01|300.86|301.01|300.76|1
1646814410000|2022-03-09 08:26:50|301.06|300.86|301.11|300.86|301.11|300.86|301.06|300.86|3
1646814430000|2022-03-09 08:27:10|301.06|300.91|301.16|300.91|301.16|300.96|301.06|300.91|6
1646814440000|2022-03-09 08:27:20|301.06|300.96|301.16|300.96|301.16|300.96|301.06|300.96|4
1646814450000|2022-03-09 08:27:30|301.11|300.91|301.06|300.86|301.11|300.96|301.06|300.86|9
1646814460000|2022-03-09 08:27:40|301.01|300.91|301.01|300.81|301.01|300.91|301.01|300.81|10
1646814480000|2022-03-09 08:28:00|301.06|300.86|301.06|300.86|301.06|300.91|301.06|300.86|6
1646814490000|2022-03-09 08:28:10|301.11|300.91|301.11|300.91|301.11|300.91|301.11|300.86|4
1646814500000|2022-03-09 08:28:20|301.21|300.96|301.11|300.91|301.21|300.96|301.11|300.91|8
1646814510000|2022-03-09 08:28:30|301.16|301.01|301.16|300.91|301.16|301.01|301.16|300.91|5
1646814520000|2022-03-09 08:28:40|301.21|300.96|301.21|300.96|301.21|300.96|301.16|300.96|20
1646814530000|2022-03-09 08:28:50|301.26|301.01|301.21|300.96|301.26|301.01|301.21|300.96|15
1646814540000|2022-03-09 08:29:00|301.26|301.01|301.21|301.01|301.26|301.06|301.21|301.01|10
1646814550000|2022-03-09 08:29:10||300.96||300.96||300.96||300.96|4
1646814560000|2022-03-09 08:29:20|301.26|301.01|301.21|300.96|301.26|301.01|301.21|300.96|10
1646814570000|2022-03-09 08:29:30|301.26|301.01|301.26|301.06|301.26|301.06|301.26|301.01|10
1646814580000|2022-03-09 08:29:40||301.11||301.01||301.11||301.01|9
1646814600000|2022-03-09 08:30:00|301.31|301.11|301.36|301.16|301.36|301.16|301.26|301.06|19
1646814610000|2022-03-09 08:30:10||301.21||301.16||301.21||301.16|15
1646814630000|2022-03-09 08:30:30|301.41|301.21|301.56|301.31|301.56|301.31|301.41|301.21|29
1646814640000|2022-03-09 08:30:40|301.51|301.26|301.46|301.26|301.51|301.31|301.46|301.26|26
1646814650000|2022-03-09 08:30:50|301.41|301.31|301.46|301.26|301.46|301.31|301.41|301.26|2
1646814660000|2022-03-09 08:31:00|301.41|301.31|301.41|301.21|301.41|301.31|301.36|301.21|17
1646814670000|2022-03-09 08:31:10|301.46|301.26|301.46|301.26|301.46|301.31|301.46|301.21|13
1646814680000|2022-03-09 08:31:20|301.56|301.31|301.56|301.31|301.56|301.31|301.56|301.31|9
1646814690000|2022-03-09 08:31:30|301.51|301.36|301.51|301.31|301.51|301.36|301.46|301.31|7
1646814700000|2022-03-09 08:31:40||301.36||301.26||301.36||301.26|7
1646814710000|2022-03-09 08:31:50||301.31||301.31||301.31||301.31|1
1646814720000|2022-03-09 08:32:00|||||||||1
1646814730000|2022-03-09 08:32:10|301.56|301.36|301.51|301.31|301.56|301.36|301.51|301.31|15
1646814740000|2022-03-09 08:32:20|301.56||301.56||301.56||301.56||4
1646814750000|2022-03-09 08:32:30||301.36||301.36||301.36||301.36|1
1646814760000|2022-03-09 08:32:40|301.61|301.41|301.81|301.56|301.81|301.61|301.61|301.41|25
1646814770000|2022-03-09 08:32:50|301.71|301.61|301.91|301.66|301.91|301.66|301.71|301.61|23
1646814780000|2022-03-09 08:33:00|302.06|301.71|302.01|301.76|302.06|301.81|302.01|301.71|16
1646814790000|2022-03-09 08:33:10|301.96|301.71|301.56|301.31|301.96|301.81|301.56|301.31|52
1646814800000|2022-03-09 08:33:20|301.61|301.36|301.61|301.36|301.61|301.41|301.61|301.36|3
1646814810000|2022-03-09 08:33:30|301.66|301.41|301.66|301.46|301.66|301.46|301.66|301.41|0
1646814820000|2022-03-09 08:33:40|301.71|301.51|301.71|301.46|301.71|301.51|301.71|301.46|14
1646814830000|2022-03-09 08:33:50|||||||||1
1646814840000|2022-03-09 08:34:00||301.51||301.51||301.56||301.51|2
1646814850000|2022-03-09 08:34:10|301.66|301.41|301.56|301.31|301.66|301.41|301.56|301.31|20
1646814860000|2022-03-09 08:34:20|301.61|301.41|301.61|301.41|301.61|301.41|301.61|301.41|6
1646814870000|2022-03-09 08:34:30|301.56|301.46|301.61|301.41|301.61|301.46|301.56|301.41|5
1646814880000|2022-03-09 08:34:40||301.36||301.31||301.36||301.31|4
1646814890000|2022-03-09 08:34:50||301.46||301.36||301.46||301.36|2
1646814900000|2022-03-09 08:35:00|301.56|301.41|301.56|301.36|301.56|301.41|301.56|301.36|1
1646814910000|2022-03-09 08:35:10||301.31||301.31||301.31||301.31|9
1646814920000|2022-03-09 08:35:20||301.41||301.31||301.41||301.31|1
1646814930000|2022-03-09 08:35:30|301.51||301.51||301.51||301.46||7
1646814940000|2022-03-09 08:35:40|301.56|301.36|301.56|301.31|301.56|301.41|301.56|301.31|35
1646814950000|2022-03-09 08:35:50||301.41||301.31||301.41||301.31|1
1646814960000|2022-03-09 08:36:00|301.51|301.41|301.56|301.31|301.56|301.41|301.51|301.31|17
1646814970000|2022-03-09 08:36:10|301.51|301.41|301.51|301.31|301.51|301.41|301.51|301.26|28
1646814990000|2022-03-09 08:36:30||301.26||301.26||301.26||301.26|12
1646815000000|2022-03-09 08:36:40|301.46|301.21|301.36|301.11|301.46|301.21|301.36|301.11|36
1646815010000|2022-03-09 08:36:50|301.31|301.01|301.31|301.06|301.31|301.06|301.31|301.01|9
1646815020000|2022-03-09 08:37:00|301.26|301.11|301.26|301.01|301.26|301.11|301.26|301.01|7
1646815030000|2022-03-09 08:37:10|301.21|300.96|301.21|300.91|301.21|300.96|301.21|300.91|21
1646815040000|2022-03-09 08:37:20|||||||||3
1646815050000|2022-03-09 08:37:30|301.16||301.16||301.16||301.16||6
1646815060000|2022-03-09 08:37:40|301.11|301.01|301.11|300.86|301.11|301.01|301.11|300.86|9
1646815070000|2022-03-09 08:37:50|301.21|300.91|301.21|301.01|301.21|301.01|301.21|300.86|29
1646815080000|2022-03-09 08:38:00||300.96||301.01||301.06||300.96|4
1646815090000|2022-03-09 08:38:10|301.16|300.96|301.16|300.91|301.16|300.96|301.16|300.91|3
1646815100000|2022-03-09 08:38:20|301.11|300.96|301.11|300.91|301.11|301.01|301.11|300.91|13
1646815110000|2022-03-09 08:38:30|301.16|300.96|301.21|301.01|301.21|301.06|301.16|300.96|21
1646815120000|2022-03-09 08:38:40|301.16|300.96|301.21|301.01|301.26|301.06|301.11|300.96|22
1646815130000|2022-03-09 08:38:50|301.26|301.06|301.26|301.06|301.26|301.11|301.26|301.01|6
1646815140000|2022-03-09 08:39:00||301.01||301.01||301.01||301.01|5
1646815150000|2022-03-09 08:39:10||301.06||301.06||301.11||301.06|2
1646815160000|2022-03-09 08:39:20|301.21|300.96|301.21|300.96|301.21|301.06|301.21|300.96|7
1646815170000|2022-03-09 08:39:30|301.16||301.16||301.16||301.16||1
1646815180000|2022-03-09 08:39:40|301.21|301.01|301.31|301.11|301.31|301.11|301.21|301.01|23
1646815190000|2022-03-09 08:39:50||301.06||301.06||301.11||301.06|18
1646815200000|2022-03-09 08:40:00|301.26|301.16|301.26|301.01|301.26|301.16|301.26|301.01|12
1646815210000|2022-03-09 08:40:10|301.31|301.06|301.26|301.06|301.31|301.11|301.26|301.06|11
1646815220000|2022-03-09 08:40:20|301.21|301.01|301.11|300.96|301.21|301.06|301.11|300.96|26
1646815230000|2022-03-09 08:40:30|301.16|301.01|301.06|300.86|301.16|301.01|301.01|300.86|22
1646815240000|2022-03-09 08:40:40||300.91||300.86||300.91||300.86|1
1646815250000|2022-03-09 08:40:50|301.01|300.81|301.06|300.86|301.06|300.86|301.01|300.81|17
1646815260000|2022-03-09 08:41:00|301.11|300.91|301.06|300.86|301.11|300.91|301.06|300.86|11
1646815270000|2022-03-09 08:41:10|301.01|300.91|301.06|300.91|301.11|300.91|301.01|300.86|12
1646815280000|2022-03-09 08:41:20|301.11|300.86|301.01|300.86|301.11|300.86|301.01|300.86|26
1646815290000|2022-03-09 08:41:30||300.81||300.81||300.81||300.81|4
1646815300000|2022-03-09 08:41:40|301.06|300.86|301.01|300.86|301.06|300.86|301.01|300.86|7
1646815310000|2022-03-09 08:41:50||300.81||300.81||300.81||300.81|4
1646815320000|2022-03-09 08:42:00||300.86||300.81||300.86||300.81|6
1646815340000|2022-03-09 08:42:20|300.96|300.76|301.01|300.81|301.01|300.81|300.96|300.76|26
1646815350000|2022-03-09 08:42:30|301.06|300.86|301.06|300.91|301.06|300.91|301.06|300.86|6
1646815360000|2022-03-09 08:42:40|||||||||2
1646815370000|2022-03-09 08:42:50|301.01|300.86|301.01|300.81|301.01|300.86|300.96|300.81|29
1646815380000|2022-03-09 08:43:00|||||||||1
1646815390000|2022-03-09 08:43:10|||||||||1
1646815400000|2022-03-09 08:43:20|300.96|300.76|300.96|300.76|300.96|300.76|300.96|300.76|10
1646815410000|2022-03-09 08:43:30|300.91|300.81|300.86|300.66|300.91|300.81|300.86|300.66|18
1646815420000|2022-03-09 08:43:40|300.81||300.86||300.86||300.81||11
1646815430000|2022-03-09 08:43:50|300.81|300.61|300.81|300.61|300.86|300.61|300.81|300.61|32
1646815440000|2022-03-09 08:44:00|300.86|300.66|300.91|300.71|300.91|300.76|300.81|300.66|26
1646815450000|2022-03-09 08:44:10|300.96|300.76|301.01|300.86|301.01|300.86|300.96|300.76|17
1646815460000|2022-03-09 08:44:20|300.96|300.81|300.96|300.76|300.96|300.81|300.91|300.76|21
1646815470000|2022-03-09 08:44:30|301.01|300.81|301.01|300.81|301.01|300.81|301.01|300.81|8
1646815480000|2022-03-09 08:44:40||300.86||300.86||300.86||300.86|2
1646815490000|2022-03-09 08:44:50|300.96|300.81|301.01|300.81|301.01|300.81|300.96|300.81|8
1646815500000|2022-03-09 08:45:00|300.96|300.76|300.96|300.76|300.96|300.76|300.96|300.76|10
1646815510000|2022-03-09 08:45:10||300.81||300.76||300.81||300.76|3
1646815520000|2022-03-09 08:45:20||300.81||300.76||300.81||300.76|9
1646815530000|2022-03-09 08:45:30|300.91|300.71|300.91|300.71|300.91|300.71|300.91|300.71|19
1646815540000|2022-03-09 08:45:40|300.86|300.76|300.91|300.71|300.91|300.76|300.86|300.71|13
1646815550000|2022-03-09 08:45:50|||||||||1
1646815560000|2022-03-09 08:46:00|300.96|300.76|300.96|300.71|300.96|300.76|300.96|300.71|21
1646815580000|2022-03-09 08:46:20|300.91|300.66|300.91|300.71|300.91|300.71|300.91|300.66|16
1646815590000|2022-03-09 08:46:30|300.96|300.76|300.96|300.76|300.96|300.76|300.96|300.76|8
1646815600000|2022-03-09 08:46:40|300.91|300.71|300.91|300.71|300.96|300.71|300.86|300.71|13
1646815610000|2022-03-09 08:46:50|300.86|300.66|300.96|300.71|300.96|300.71|300.86|300.66|27
1646815620000|2022-03-09 08:47:00||300.76||300.76||300.81||300.76|5
1646815630000|2022-03-09 08:47:10||300.81||300.81||300.81||300.76|13
1646815640000|2022-03-09 08:47:20|301.01||301.01||301.01||301.01||13
1646815650000|2022-03-09 08:47:30|300.96|300.86|301.01|300.86|301.01|300.86|300.96|300.81|13
1646815660000|2022-03-09 08:47:40|301.06|300.91|301.11|300.91|301.11|300.91|301.06|300.91|9
1646815670000|2022-03-09 08:47:50|301.16|300.96|301.16|300.96|301.16|301.01|301.16|300.91|20
1646815680000|2022-03-09 08:48:00||301.01||301.01||301.01||301.01|7
1646815690000|2022-03-09 08:48:10|301.11|300.96|301.11|300.91|301.11|300.96|301.11|300.91|15
1646815710000|2022-03-09 08:48:30|301.06|300.96|301.11|300.91|301.11|300.96|301.06|300.91|9
1646815730000|2022-03-09 08:48:50|301.06||301.06||301.06||301.06||1
1646815740000|2022-03-09 08:49:00|||||||||18
1646815750000|2022-03-09 08:49:10|301.01|300.81|301.01|300.81|301.01|300.86|301.01|300.81|49
1646815760000|2022-03-09 08:49:20|301.06|300.86|301.06|300.86|301.06|300.86|301.06|300.86|11
1646815770000|2022-03-09 08:49:30||300.91||300.91||300.91||300.91|2
1646815780000|2022-03-09 08:49:40|301.01|300.86|301.06|300.86|301.06|300.86|301.01|300.86|23
1646815800000|2022-03-09 08:50:00|301.11|300.91|301.21|301.01|301.21|301.01|301.11|300.91|38
1646815810000|2022-03-09 08:50:10|301.26|301.06|301.26|301.06|301.26|301.06|301.26|301.06|8
1646815820000|2022-03-09 08:50:20|301.21|301.01|301.21|301.01|301.21|301.01|301.21|301.01|33
1646815830000|2022-03-09 08:50:30|301.16|301.06|301.16|301.01|301.16|301.06|301.16|301.01|3
1646815840000|2022-03-09 08:50:40|301.21||301.16||301.21||301.16||7
1646815850000|2022-03-09 08:50:50|301.21|301.06|301.21|301.01|301.21|301.06|301.21|301.01|19
1646815860000|2022-03-09 08:51:00||301.06||301.01||301.06||301.01|2
1646815870000|2022-03-09 08:51:10||301.06||301.06||301.06||301.01|7
1646815880000|2022-03-09 08:51:20|301.16|301.01|301.11|300.96|301.16|301.01|301.11|300.96|58
1646815890000|2022-03-09 08:51:30|301.06|300.91|301.06|300.91|301.06|300.91|301.06|300.91|22
1646815900000|2022-03-09 08:51:40|301.01|300.86|301.01|300.81|301.01|300.86|301.01|300.81|16
1646815910000|2022-03-09 08:51:50||300.86||300.81||300.86||300.81|2
1646815920000|2022-03-09 08:52:00|300.96|300.76|301.01|300.81|301.01|300.81|300.96|300.76|32
1646815930000|2022-03-09 08:52:10|||||||||1
1646815940000|2022-03-09 08:52:20|300.96|300.76|300.96|300.81|300.96|300.81|300.96|300.76|19
1646815950000|2022-03-09 08:52:30|300.91|300.76|300.96|300.76|300.96|300.76|300.91|300.76|10
1646815960000|2022-03-09 08:52:40||300.81||300.76||300.81||300.76|3
1646815970000|2022-03-09 08:52:50||300.81||300.76||300.81||300.76|12
1646815980000|2022-03-09 08:53:00||300.81||300.76||300.81||300.76|13
1646815990000|2022-03-09 08:53:10|300.91|300.81|300.91|300.76|300.91|300.81|300.91|300.76|2
1646816010000|2022-03-09 08:53:30|||||||||1
1646816020000|2022-03-09 08:53:40|300.86|300.71|300.86|300.66|300.86|300.71|300.86|300.66|51
1646816030000|2022-03-09 08:53:50|||||||||19
1646816040000|2022-03-09 08:54:00|300.91|300.71|301.01|300.81|301.01|300.81|300.91|300.71|58
1646816050000|2022-03-09 08:54:10|301.11|300.86|301.11|300.96|301.11|300.96|301.11|300.86|27
1646816060000|2022-03-09 08:54:20|301.16|301.01|301.26|301.01|301.26|301.01|301.16|301.01|9
1646816070000|2022-03-09 08:54:30|301.21|300.96|301.11|300.96|301.21|301.01|301.11|300.96|39
1646816080000|2022-03-09 08:54:40|301.06|300.91|300.96|300.81|301.06|300.91|300.96|300.81|29
1646816090000|2022-03-09 08:54:50|300.91|300.76|300.81|300.66|300.91|300.76|300.81|300.66|20
1646816100000|2022-03-09 08:55:00|300.91|300.61|300.91|300.66|300.91|300.71|300.86|300.61|68
1646816110000|2022-03-09 08:55:10|300.86|300.71|300.96|300.76|300.96|300.76|300.86|300.71|14
1646816120000|2022-03-09 08:55:20|301.01|300.81|301.01|300.81|301.01|300.81|301.01|300.81|8
1646816130000|2022-03-09 08:55:30|300.96|300.76|300.96|300.76|300.96|300.76|300.96|300.76|17
1646816140000|2022-03-09 08:55:40||300.81||300.81||300.81||300.81|9
1646816150000|2022-03-09 08:55:50|301.01|300.86|301.01|300.86|301.01|300.86|301.01|300.86|20
1646816160000|2022-03-09 08:56:00|301.06|300.91|301.06|300.91|301.06|300.91|301.06|300.91|31
1646816170000|2022-03-09 08:56:10|301.11|300.96|301.06|300.91|301.11|300.96|301.06|300.91|12
1646816180000|2022-03-09 08:56:20|||||||||7
1646816190000|2022-03-09 08:56:30|301.11|300.96|301.26|301.01|301.36|301.16|301.11|300.96|135
1646816200000|2022-03-09 08:56:40|301.21||301.21||301.21||301.16||9
1646816210000|2022-03-09 08:56:50|301.26|301.06|301.26|301.11|301.36|301.16|301.26|301.06|24
1646816220000|2022-03-09 08:57:00|301.31|301.16|301.26|301.11|301.31|301.16|301.26|301.11|11
1646816230000|2022-03-09 08:57:10|301.31|301.16|301.36|301.16|301.36|301.16|301.31|301.11|31
1646816240000|2022-03-09 08:57:20|301.41|301.21|301.41|301.21|301.46|301.26|301.41|301.21|47
1646816250000|2022-03-09 08:57:30||301.26||301.26||301.26||301.26|6
1646816260000|2022-03-09 08:57:40|301.46|301.21|301.46|301.26|301.46|301.26|301.46|301.21|40
1646816270000|2022-03-09 08:57:50|301.51|301.31|301.51|301.31|301.51|301.31|301.51|301.26|20
1646816280000|2022-03-09 08:58:00|301.46|301.26|301.51|301.36|301.51|301.36|301.46|301.26|53
1646816290000|2022-03-09 08:58:10|301.56|301.31|301.46|301.31|301.56|301.31|301.46|301.31|56
1646816300000|2022-03-09 08:58:20|301.41|301.26|301.41|301.26|301.41|301.26|301.41|301.26|14
1646816310000|2022-03-09 08:58:30|301.46|301.31|301.41|301.26|301.46|301.31|301.41|301.26|16
1646816320000|2022-03-09 08:58:40|301.36|301.21|301.31|301.16|301.36|301.21|301.31|301.16|37
1646816330000|2022-03-09 08:58:50|301.36|301.21|301.36|301.21|301.36|301.21|301.36|301.21|16
1646816340000|2022-03-09 08:59:00|301.31|301.16|301.31|301.16|301.36|301.16|301.31|301.11|19
1646816350000|2022-03-09 08:59:10|||||||||6
1646816360000|2022-03-09 08:59:20|301.26|301.11|301.26|301.11|301.26|301.11|301.26|301.11|11
1646816370000|2022-03-09 08:59:30|301.21|301.06|301.31|301.16|301.31|301.16|301.21|301.06|23
1646816380000|2022-03-09 08:59:40|301.36|301.21|301.36|301.21|301.36|301.21|301.36|301.16|14
1646816390000|2022-03-09 08:59:50|||||||||14
1646816400000|2022-03-09 09:00:00|301.46|301.31|301.51|301.31|301.51|301.31|301.41|301.26|28
1646816410000|2022-03-09 09:00:10|301.56|301.36|301.81|301.66|301.81|301.66|301.56|301.36|52
1646816420000|2022-03-09 09:00:20|301.91|301.71|301.81|301.66|301.91|301.71|301.81|301.66|25
1646816430000|2022-03-09 09:00:30||301.61||301.61||301.66||301.61|116
1646816440000|2022-03-09 09:00:40|301.86|301.66|301.86|301.66|301.86|301.71|301.86|301.66|8
1646816450000|2022-03-09 09:00:50|301.81|301.71|301.86|301.71|301.86|301.71|301.81|301.66|8
1646816460000|2022-03-09 09:01:00|301.81|301.66|301.81|301.66|301.81|301.66|301.81|301.66|28
1646816470000|2022-03-09 09:01:10|||||||||20
1646816480000|2022-03-09 09:01:20|301.86||301.81||301.86||301.81||33
1646816490000|2022-03-09 09:01:30|||||||||19
1646816500000|2022-03-09 09:01:40|||||||||12
1646816510000|2022-03-09 09:01:50|||||||||6
1646816520000|2022-03-09 09:02:00|301.91|301.71|301.86|301.71|301.91|301.71|301.86|301.71|15
1646816530000|2022-03-09 09:02:10|301.91|301.76|301.96|301.76|301.96|301.76|301.91|301.76|10
1646816540000|2022-03-09 09:02:20|302.01|301.81|302.01|301.86|302.01|301.86|301.96|301.81|13
1646816550000|2022-03-09 09:02:30||301.81||301.86||301.86||301.81|1
1646816560000|2022-03-09 09:02:40|301.96|301.81|302.01|301.81|302.01|301.86|301.96|301.81|28
1646816570000|2022-03-09 09:02:50||301.86||301.86||301.86||301.81|9
1646816580000|2022-03-09 09:03:00|302.06|301.91|302.21|302.06|302.31|302.11|302.06|301.86|65
1646816590000|2022-03-09 09:03:10|302.26|302.01|302.31|302.11|302.31|302.11|302.26|302.01|40
1646816600000|2022-03-09 09:03:20|302.36|302.16|302.46|302.26|302.46|302.26|302.36|302.11|48
1646816610000|2022-03-09 09:03:30|302.51|302.31|302.51|302.36|302.51|302.36|302.51|302.31|23
1646816620000|2022-03-09 09:03:40|302.46|302.31|302.21|302.01|302.46|302.31|302.21|302.01|236
1646816630000|2022-03-09 09:03:50|302.31|302.06|302.36|302.21|302.36|302.21|302.31|302.06|17
1646816640000|2022-03-09 09:04:00|302.31|302.16|302.26|302.06|302.31|302.16|302.26|302.06|61
1646816650000|2022-03-09 09:04:10|302.11|301.96|301.91|301.71|302.11|301.96|301.91|301.71|80
1646816660000|2022-03-09 09:04:20|301.96||301.96||301.96||301.96||4
1646816670000|2022-03-09 09:04:30||301.76||301.76||301.76||301.76|4
1646816680000|2022-03-09 09:04:40|302.01|301.81|302.26|302.06|302.31|302.06|302.01|301.81|81
1646816690000|2022-03-09 09:04:50|302.21|301.96|302.11|301.91|302.26|302.06|302.11|301.91|88
1646816700000|2022-03-09 09:05:00|302.06|301.86|301.86|301.61|302.06|301.86|301.81|301.56|68
1646816710000|2022-03-09 09:05:10|301.96|301.66|302.06|301.86|302.06|301.86|301.96|301.66|7
1646816720000|2022-03-09 09:05:20||301.91||301.86||301.91||301.86|1
1646816730000|2022-03-09 09:05:30|302.11|301.91|302.01|301.86|302.16|301.91|302.01|301.86|9
1646816740000|2022-03-09 09:05:40|301.96|301.81|301.96|301.81|301.96|301.81|301.96|301.81|0
1646816750000|2022-03-09 09:05:50|302.01||302.01||302.01||302.01||5
1646816760000|2022-03-09 09:06:00||301.76||301.86||301.86||301.76|18
1646816770000|2022-03-09 09:06:10|302.11|301.91|302.11|301.91|302.11|301.91|302.06|301.91|4
1646816780000|2022-03-09 09:06:20|302.21|301.96|302.26|302.06|302.26|302.11|302.21|301.96|12
1646816790000|2022-03-09 09:06:30|302.31||302.26||302.31||302.26||3
1646816800000|2022-03-09 09:06:40|302.31|302.11|302.36|302.11|302.36|302.11|302.31|302.11|11
1646816810000|2022-03-09 09:06:50|302.41|302.16|302.41|302.16|302.41|302.16|302.41|302.16|3
1646816820000|2022-03-09 09:07:00|302.46|302.21|302.41|302.21|302.46|302.21|302.41|302.21|1
1646816830000|2022-03-09 09:07:10|302.36||302.41||302.41||302.36||7
1646816840000|2022-03-09 09:07:20|302.36|302.16|302.21|302.01|302.36|302.16|302.21|302.01|32
1646816850000|2022-03-09 09:07:30|302.31|302.06|302.41|302.16|302.41|302.16|302.31|302.06|9
1646816860000|2022-03-09 09:07:40|302.36|302.11|302.26|302.06|302.36|302.11|302.26|302.06|6
1646816870000|2022-03-09 09:07:50|302.21|301.96|302.21|302.01|302.21|302.01|302.21|301.96|23
1646816880000|2022-03-09 09:08:00||302.06||302.06||302.06||302.06|0
1646816890000|2022-03-09 09:08:10|||||||||6
1646816900000|2022-03-09 09:08:20||302.01||302.01||302.01||302.01|15
1646816920000|2022-03-09 09:08:40|302.16|301.96|302.11|301.96|302.16|301.96|302.11|301.96|5
1646816940000|2022-03-09 09:09:00|302.06|301.91|302.06|301.86|302.06|301.91|302.06|301.86|14
1646816950000|2022-03-09 09:09:10|302.01|301.81|301.96|301.81|302.01|301.81|301.96|301.81|2
1646816960000|2022-03-09 09:09:20||301.76||301.76||301.76||301.76|1
1646816970000|2022-03-09 09:09:30|301.91|301.81|301.91|301.76|301.91|301.81|301.91|301.76|19
1646816990000|2022-03-09 09:09:50|301.86|301.71|301.91|301.71|301.91|301.76|301.86|301.71|8
1646817000000|2022-03-09 09:10:00|301.96|301.76|301.91|301.76|301.96|301.76|301.86|301.71|12
1646817010000|2022-03-09 09:10:10|301.96|301.81|302.01|301.86|302.06|301.86|301.96|301.81|10
1646817020000|2022-03-09 09:10:20|302.06|301.91|302.11|301.91|302.11|301.91|302.06|301.91|3
1646817030000|2022-03-09 09:10:30|302.06|301.86|302.11|301.91|302.11|301.91|302.06|301.86|1
1646817040000|2022-03-09 09:10:40|302.06|301.86|302.11|301.86|302.11|301.91|302.06|301.86|2
1646817050000|2022-03-09 09:10:50||301.91||301.86||301.91||301.86|0
1646817060000|2022-03-09 09:11:00|302.06|301.91|302.16|301.96|302.16|301.96|302.06|301.91|5
1646817070000|2022-03-09 09:11:10||302.01||301.96||302.01||301.96|1
1646817080000|2022-03-09 09:11:20|302.11|301.91|302.06|301.91|302.11|301.91|302.06|301.91|16
1646817110000|2022-03-09 09:11:50|302.01|301.86|302.01|301.81|302.01|301.91|302.01|301.81|15
1646817120000|2022-03-09 09:12:00|301.96||302.01||302.01||301.96||1
1646817130000|2022-03-09 09:12:10|301.96|301.76|301.96|301.81|301.96|301.81|301.91|301.76|29
1646817140000|2022-03-09 09:12:20|301.91|301.76|301.96|301.76|301.96|301.81|301.91|301.76|4
1646817160000|2022-03-09 09:12:40|301.91||301.96||301.96||301.91||5
1646817170000|2022-03-09 09:12:50|301.91|301.81|301.91|301.76|301.91|301.81|301.91|301.76|0
1646817180000|2022-03-09 09:13:00|301.96|301.81|301.96|301.76|301.96|301.81|301.96|301.76|1
1646817190000|2022-03-09 09:13:10|301.91||301.96||301.96||301.91||1
1646817200000|2022-03-09 09:13:20|301.91||301.91||301.96||301.91||4
1646817210000|2022-03-09 09:13:30|||||||||7
1646817230000|2022-03-09 09:13:50|301.86|301.71|301.86|301.71|301.86|301.71|301.86|301.71|9
1646817240000|2022-03-09 09:14:00|301.81|301.66|301.86|301.66|301.86|301.66|301.81|301.66|9
1646817260000|2022-03-09 09:14:20|301.81||301.86||301.86||301.81||3
1646817270000|2022-03-09 09:14:30|301.81||301.81||301.81||301.81||3
1646817280000|2022-03-09 09:14:40|||||||||1
1646817290000|2022-03-09 09:14:50|||||||||3
1646817300000|2022-03-09 09:15:00|301.86|301.71|301.91|301.76|301.91|301.76|301.86|301.71|8
1646817310000|2022-03-09 09:15:10|301.86|301.71|301.91|301.76|301.91|301.76|301.86|301.71|7
1646817320000|2022-03-09 09:15:20|301.96|301.81|302.11|301.86|302.11|301.86|301.96|301.81|10
1646817330000|2022-03-09 09:15:30||301.91||301.91||301.91||301.91|0
1646817340000|2022-03-09 09:15:40|302.06|301.86|302.06|301.91|302.06|301.91|302.06|301.86|2
1646817350000|2022-03-09 09:15:50|302.11|301.96|302.11|301.96|302.16|301.96|302.11|301.96|1
1646817360000|2022-03-09 09:16:00|302.06|301.91|302.11|301.96|302.11|301.96|302.06|301.86|6
1646817380000|2022-03-09 09:16:20|||||||||1
1646817390000|2022-03-09 09:16:30|302.06|301.91|302.16|301.91|302.16|301.91|302.06|301.86|3
1646817400000|2022-03-09 09:16:40|302.06|301.86|302.06|301.86|302.16|301.86|302.06|301.86|2
1646817410000|2022-03-09 09:16:50||301.91||301.91||301.91||301.91|0
1646817420000|2022-03-09 09:17:00|302.01|301.86|302.06|301.86|302.11|301.86|302.01|301.86|5
1646817430000|2022-03-09 09:17:10|302.11|301.91|302.06|301.91|302.11|301.91|302.01|301.91|1
1646817440000|2022-03-09 09:17:20|302.11|301.96|302.11|301.96|302.11|301.96|302.11|301.96|1
1646817450000|2022-03-09 09:17:30|||||||||7
1646817460000|2022-03-09 09:17:40|302.16||302.16||302.16||302.16||1
1646817470000|2022-03-09 09:17:50|302.11||302.16||302.16||302.11||0
1646817480000|2022-03-09 09:18:00||302.01||302.01||302.01||302.01|1
1646817490000|2022-03-09 09:18:10|302.21|302.06|302.16|301.96|302.21|302.06|302.16|301.96|15
1646817500000|2022-03-09 09:18:20||302.01||301.96||302.01||301.96|1
1646817510000|2022-03-09 09:18:30|||||||||1
1646817520000|2022-03-09 09:18:40|302.21|302.06|302.21|302.06|302.21|302.06|302.21|302.06|2
1646817530000|2022-03-09 09:18:50|302.16|302.01|302.16|301.96|302.16|302.01|302.16|301.96|6
1646817540000|2022-03-09 09:19:00|302.21|302.01|302.26|302.01|302.26|302.01|302.21|302.01|3
1646817550000|2022-03-09 09:19:10|302.16|302.06|302.26|302.06|302.26|302.06|302.16|302.06|1
1646817560000|2022-03-09 09:19:20|302.31|302.11|302.31|302.06|302.31|302.11|302.31|302.06|3
1646817570000|2022-03-09 09:19:30|302.26||302.26||302.26||302.26||0
1646817580000|2022-03-09 09:19:40|302.31|302.01|302.21|302.06|302.31|302.06|302.21|302.01|5
1646817590000|2022-03-09 09:19:50||302.01||302.06||302.06||302.01|9
1646817600000|2022-03-09 09:20:00|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1646817610000|2022-03-09 09:20:10|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1646817620000|2022-03-09 09:20:20|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1646817650000|2022-03-09 09:20:50|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1646817660000|2022-03-09 09:21:00|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1646817670000|2022-03-09 09:21:10|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1646817690000|2022-03-09 09:21:30|302.36|301.76|302.36|301.76|302.46|301.86|302.36|301.76|0
1646817700000|2022-03-09 09:21:40|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1646817720000|2022-03-09 09:22:00|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1646817730000|2022-03-09 09:22:10|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1646817760000|2022-03-09 09:22:40|302.56|301.96|302.56|301.96|302.56|301.96|302.46|301.86|0
1646817770000|2022-03-09 09:22:50|302.46|301.86|302.56|301.96|302.56|301.96|302.46|301.86|0
1646817780000|2022-03-09 09:23:00|302.46|301.86|302.56|301.96|302.56|301.96|302.46|301.86|0
1646817810000|2022-03-09 09:23:30|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1646817820000|2022-03-09 09:23:40|302.76|302.16|302.76|302.16|302.76|302.16|302.76|302.16|0
1646817830000|2022-03-09 09:23:50|302.66|302.06|302.66|302.06|302.76|302.16|302.66|302.06|0
1646817840000|2022-03-09 09:24:00|302.76|302.16|302.66|302.06|302.76|302.16|302.66|302.06|0
1646817850000|2022-03-09 09:24:10|302.76|302.16|302.76|302.16|302.76|302.16|302.76|302.16|0
1646817870000|2022-03-09 09:24:30|302.66|302.06|302.76|302.16|302.76|302.16|302.66|302.06|0
1646817900000|2022-03-09 09:25:00|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|9
1646817910000|2022-03-09 09:25:10|302.76|302.16|302.76|302.16|302.76|302.16|302.66|302.06|0
1646817930000|2022-03-09 09:25:30|302.86|302.26|302.86|302.26|302.86|302.26|302.86|302.26|0
1646817950000|2022-03-09 09:25:50|302.96|302.36|302.96|302.36|302.96|302.36|302.96|302.36|0
1646817960000|2022-03-09 09:26:00|302.86|302.26|302.96|302.36|302.96|302.36|302.86|302.26|0
1646817980000|2022-03-09 09:26:20|303.06|302.46|303.06|302.46|303.06|302.46|303.06|302.46|0
1646817990000|2022-03-09 09:26:30|302.96|302.36|303.06|302.46|303.06|302.46|302.96|302.36|0
1646818010000|2022-03-09 09:26:50|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1646818020000|2022-03-09 09:27:00|303.06|302.46|303.16|302.56|303.16|302.56|303.06|302.46|0
1646818030000|2022-03-09 09:27:10|303.26|302.66|303.16|302.56|303.26|302.66|303.16|302.56|0
1646818040000|2022-03-09 09:27:20|303.26|302.66|303.16|302.56|303.26|302.66|303.06|302.46|0
1646818100000|2022-03-09 09:28:20|303.06|302.46|303.06|302.46|303.16|302.56|303.06|302.46|0
1646818110000|2022-03-09 09:28:30|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1646818120000|2022-03-09 09:28:40|303.06|302.46|303.16|302.56|303.16|302.56|303.06|302.46|0
1646818130000|2022-03-09 09:28:50|303.06|302.46|303.16|302.56|303.16|302.56|303.06|302.46|0
1646818140000|2022-03-09 09:29:00|303.26|302.66|303.16|302.56|303.26|302.66|303.16|302.56|0
1646818150000|2022-03-09 09:29:10|303.26|302.66|303.16|302.56|303.26|302.66|303.16|302.56|0
1646818170000|2022-03-09 09:29:30|303.26|302.66|303.26|302.66|303.26|302.66|303.16|302.56|0
1646818180000|2022-03-09 09:29:40|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1646818220000|2022-03-09 09:30:20|303.26|302.66|303.26|302.66|303.26|302.66|303.16|302.56|0
1646818230000|2022-03-09 09:30:30|303.16|302.56|303.16|302.56|303.26|302.66|303.16|302.56|0
1646818240000|2022-03-09 09:30:40|303.26|302.66|303.26|302.66|303.26|302.66|303.26|302.66|0
1646818270000|2022-03-09 09:31:10|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1646818300000|2022-03-09 09:31:40|303.26|302.66|303.26|302.66|303.26|302.66|303.26|302.66|0
1646818320000|2022-03-09 09:32:00|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1646818330000|2022-03-09 09:32:10|303.06|302.46|303.16|302.56|303.16|302.56|303.06|302.46|0
1646818340000|2022-03-09 09:32:20|303.06|302.46|303.16|302.56|303.16|302.56|303.06|302.46|0
1646818350000|2022-03-09 09:32:30|303.06|302.46|303.06|302.46|303.06|302.46|303.06|302.46|0
1646818360000|2022-03-09 09:32:40|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1646818370000|2022-03-09 09:32:50|303.06|302.46|303.06|302.46|303.06|302.46|303.06|302.46|0
1646818380000|2022-03-09 09:33:00|302.96|302.36|303.06|302.46|303.06|302.46|302.96|302.36|0
1646818390000|2022-03-09 09:33:10|302.96|302.36|303.06|302.46|303.06|302.46|302.96|302.36|0
1646818400000|2022-03-09 09:33:20|302.96|302.36|302.96|302.36|302.96|302.36|302.96|302.36|0
1646818410000|2022-03-09 09:33:30|303.06|302.46|303.06|302.46|303.06|302.46|303.06|302.46|0
1646818420000|2022-03-09 09:33:40|302.96|302.36|302.96|302.36|303.06|302.46|302.96|302.36|0
1646818430000|2022-03-09 09:33:50|303.06|302.46|303.06|302.46|303.06|302.46|303.06|302.46|0
1646818440000|2022-03-09 09:34:00|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1646818450000|2022-03-09 09:34:10|303.26|302.66|303.26|302.66|303.26|302.66|303.16|302.56|0
1646818460000|2022-03-09 09:34:20|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1646818480000|2022-03-09 09:34:40|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1646818490000|2022-03-09 09:34:50|303.46|302.86|303.36|302.76|303.46|302.86|303.36|302.76|0
1646818530000|2022-03-09 09:35:30|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1646818550000|2022-03-09 09:35:50|303.46|302.86|303.36|302.76|303.46|302.86|303.36|302.76|0
1646818570000|2022-03-09 09:36:10|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1646818590000|2022-03-09 09:36:30|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1646818600000|2022-03-09 09:36:40|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1646818610000|2022-03-09 09:36:50|303.46|302.86|303.36|302.76|303.46|302.86|303.36|302.76|0
1646818620000|2022-03-09 09:37:00|303.46|302.86|303.36|302.76|303.46|302.86|303.36|302.76|0
1646818650000|2022-03-09 09:37:30|303.46|302.86|303.36|302.76|303.46|302.86|303.36|302.76|0
1646818660000|2022-03-09 09:37:40|303.46|302.86|303.36|302.76|303.46|302.86|303.36|302.76|0
1646818670000|2022-03-09 09:37:50|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1646818690000|2022-03-09 09:38:10|303.46|302.86|303.46|302.86|303.46|302.86|303.46|302.86|0
1646818700000|2022-03-09 09:38:20|303.36|302.76|303.36|302.76|303.46|302.86|303.36|302.76|0
1646818710000|2022-03-09 09:38:30|303.46|302.86|303.46|302.86|303.46|302.86|303.36|302.76|0
1646818740000|2022-03-09 09:39:00|303.56|302.96|303.46|302.86|303.56|302.96|303.46|302.86|0
1646818750000|2022-03-09 09:39:10|303.56|302.96|303.56|302.96|303.56|302.96|303.46|302.86|0
1646818760000|2022-03-09 09:39:20|303.46|302.86|303.46|302.86|303.56|302.96|303.46|302.86|0
1646818770000|2022-03-09 09:39:30|303.56|302.96|303.66|303.06|303.66|303.06|303.46|302.86|0
1646818780000|2022-03-09 09:39:40|303.56|302.96|303.56|302.96|303.56|302.96|303.56|302.96|0
1646818830000|2022-03-09 09:40:30|303.66|303.06|303.66|303.06|303.66|303.06|303.66|303.06|0
1646818860000|2022-03-09 09:41:00|303.56|302.96|303.56|302.96|303.66|303.06|303.46|302.86|0
1646818900000|2022-03-09 09:41:40|303.66|303.06|303.56|302.96|303.66|303.06|303.56|302.96|0
1646818910000|2022-03-09 09:41:50|303.66|303.06|303.56|302.96|303.66|303.06|303.56|302.96|0
1646818920000|2022-03-09 09:42:00|303.66|303.06|303.66|303.06|303.66|303.06|303.56|302.96|0
1646818940000|2022-03-09 09:42:20|303.76|303.16|303.66|303.06|303.76|303.16|303.66|303.06|0
1646818950000|2022-03-09 09:42:30|303.76|303.16|303.76|303.16|303.76|303.16|303.76|303.16|0
1646818980000|2022-03-09 09:43:00|303.66|303.06|303.76|303.16|303.76|303.16|303.66|303.06|0
1646818990000|2022-03-09 09:43:10|303.66|303.06|303.76|303.16|303.76|303.16|303.66|303.06|0
1646819000000|2022-03-09 09:43:20|303.86|303.26|303.86|303.26|303.86|303.26|303.86|303.26|0
1646819040000|2022-03-09 09:44:00|303.76|303.16|303.86|303.26|303.86|303.26|303.76|303.16|0
1646819060000|2022-03-09 09:44:20|303.96|303.36|303.86|303.26|303.96|303.36|303.86|303.26|0
1646819090000|2022-03-09 09:44:50|303.76|303.16|303.86|303.26|303.86|303.26|303.76|303.16|0
1646819100000|2022-03-09 09:45:00|303.76|303.16|303.86|303.26|303.86|303.26|303.76|303.16|0
1646819120000|2022-03-09 09:45:20|303.76|303.16|303.86|303.26|303.86|303.26|303.76|303.16|0
1646819140000|2022-03-09 09:45:40|303.76|303.16|303.86|303.26|303.86|303.26|303.76|303.16|0
1646819150000|2022-03-09 09:45:50|303.76|303.16|303.86|303.26|303.86|303.26|303.76|303.16|0
1646819160000|2022-03-09 09:46:00|303.76|303.16|303.76|303.16|303.76|303.16|303.66|303.06|0
1646819170000|2022-03-09 09:46:10|303.66|303.06|303.66|303.06|303.66|303.06|303.66|303.06|0
1646819180000|2022-03-09 09:46:20|303.56|302.96|303.56|302.96|303.56|302.96|303.56|302.96|0
1646819190000|2022-03-09 09:46:30|303.46|302.86|303.46|302.86|303.56|302.96|303.46|302.86|0
1646819240000|2022-03-09 09:47:20|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1646819260000|2022-03-09 09:47:40|303.26|302.66|303.26|302.66|303.26|302.66|303.26|302.66|0
1646819270000|2022-03-09 09:47:50|303.36|302.76|303.26|302.66|303.36|302.76|303.26|302.66|0
1646819280000|2022-03-09 09:48:00|303.36|302.76|303.36|302.76|303.36|302.76|303.26|302.66|0
1646819290000|2022-03-09 09:48:10|303.46|302.86|303.46|302.86|303.46|302.86|303.46|302.86|0
1646819300000|2022-03-09 09:48:20|303.36|302.76|303.36|302.76|303.46|302.86|303.36|302.76|0
1646819310000|2022-03-09 09:48:30|303.46|302.86|303.46|302.86|303.46|302.86|303.36|302.76|0
1646819330000|2022-03-09 09:48:50|303.56|302.96|303.46|302.86|303.56|302.96|303.46|302.86|0
1646819340000|2022-03-09 09:49:00|303.36|302.76|303.46|302.86|303.46|302.86|303.36|302.76|0
1646819350000|2022-03-09 09:49:10|303.36|302.76|303.46|302.86|303.46|302.86|303.36|302.76|0
1646819360000|2022-03-09 09:49:20|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1646819370000|2022-03-09 09:49:30|303.46|302.86|303.36|302.76|303.46|302.86|303.36|302.76|0
1646819380000|2022-03-09 09:49:40|303.46|302.86|303.46|302.86|303.46|302.86|303.36|302.76|0
1646819390000|2022-03-09 09:49:50|303.36|302.76|303.36|302.76|303.46|302.86|303.36|302.76|0
1646819400000|2022-03-09 09:50:00|303.21|302.71|303.21|302.86|303.21|302.86|303.16|302.71|12
1646819410000|2022-03-09 09:50:10||302.96||302.86||302.96||302.86|0
1646819420000|2022-03-09 09:50:20|303.31|302.91|303.21|302.91|303.31|302.91|303.21|302.91|1
1646819430000|2022-03-09 09:50:30|303.26||303.26||303.26||303.26||0
1646819450000|2022-03-09 09:50:50|||||||||1
1646819460000|2022-03-09 09:51:00|303.21|303.06|303.26|303.01|303.26|303.06|303.21|302.91|2
1646819470000|2022-03-09 09:51:10||302.91||302.91||303.06||302.91|2
1646819480000|2022-03-09 09:51:20|303.21||303.21||303.21||303.21||0
1646819490000|2022-03-09 09:51:30||302.86||302.86||302.91||302.86|3
1646819500000|2022-03-09 09:51:40|303.11|302.91|303.16|302.91|303.21|302.91|303.06|302.86|2
1646819510000|2022-03-09 09:51:50|303.11|302.86|303.11|302.86|303.11|302.86|303.11|302.86|0
1646819520000|2022-03-09 09:52:00|303.06|302.81|303.06|302.81|303.06|302.81|303.06|302.81|0
1646819530000|2022-03-09 09:52:10||302.86||302.86||302.86||302.86|0
1646819560000|2022-03-09 09:52:40|303.01|302.76|303.06|302.81|303.06|302.81|303.01|302.76|6
1646819580000|2022-03-09 09:53:00|303.11|302.86|303.16|302.96|303.21|302.96|303.11|302.86|2
1646819590000|2022-03-09 09:53:10|303.21||303.21||303.21||303.21||0
1646819600000|2022-03-09 09:53:20|303.31|303.01|303.31|303.01|303.31|303.01|303.31|303.01|1
1646819610000|2022-03-09 09:53:30|||||||||1
1646819630000|2022-03-09 09:53:50|303.26||303.26||303.26||303.26||0
1646819640000|2022-03-09 09:54:00|303.31||303.31||303.31||303.31||0
1646819650000|2022-03-09 09:54:10||302.96||302.96||302.96||302.96|0
1646819660000|2022-03-09 09:54:20||302.91||302.91||302.91||302.91|0
1646819670000|2022-03-09 09:54:30|303.26||303.26||303.26||303.26||1
1646819680000|2022-03-09 09:54:40||302.86||302.86||302.86||302.86|0
1646819700000|2022-03-09 09:55:00|303.21|302.81|303.21|302.81|303.21|302.81|303.21|302.81|2
1646819710000|2022-03-09 09:55:10|303.11|302.61|302.96|302.61|303.11|302.71|302.96|302.51|14
1646819720000|2022-03-09 09:55:20|302.91|302.66|302.91|302.71|302.91|302.71|302.91|302.66|0
1646819730000|2022-03-09 09:55:30|302.96||302.96||302.96||302.96||1
1646819740000|2022-03-09 09:55:40|302.91|302.76|302.91|302.66|302.91|302.76|302.86|302.61|8
1646819750000|2022-03-09 09:55:50|302.96|302.71|303.06|302.81|303.06|302.81|302.96|302.66|14
1646819760000|2022-03-09 09:56:00||302.86||302.86||302.86||302.86|0
1646819770000|2022-03-09 09:56:10|303.11||303.11||303.11||303.11||0
1646819800000|2022-03-09 09:56:40|303.06|302.81|303.11|302.86|303.11|302.86|303.06|302.81|0
1646819810000|2022-03-09 09:56:50||302.81||302.81||302.81||302.81|0
1646819820000|2022-03-09 09:57:00|303.06|302.86|303.06|302.81|303.11|302.86|303.06|302.81|2
1646819830000|2022-03-09 09:57:10|303.01|302.71|302.96|302.66|303.01|302.71|302.96|302.66|1
1646819840000|2022-03-09 09:57:20|302.91|302.71|302.96|302.71|302.96|302.71|302.91|302.71|1
1646819850000|2022-03-09 09:57:30|303.01|302.76|302.96|302.71|303.01|302.76|302.96|302.71|3
1646819860000|2022-03-09 09:57:40|302.91|302.66|302.91|302.66|302.91|302.66|302.91|302.66|0
1646819920000|2022-03-09 09:58:40|302.96||302.96||302.96||302.96||0
1646819930000|2022-03-09 09:58:50||302.71||302.71||302.71||302.71|0
1646819940000|2022-03-09 09:59:00|303.06|302.76|303.11|302.76|303.11|302.76|303.06|302.76|1
1646819950000|2022-03-09 09:59:10|303.16|302.81|303.21|302.81|303.21|302.81|303.16|302.81|0
1646819970000|2022-03-09 09:59:30||302.86||302.91||302.91||302.86|0
1646819980000|2022-03-09 09:59:40|303.16||303.16||303.16||303.16||0
1646819990000|2022-03-09 09:59:50|303.21||303.31||303.31||303.21||1
1646820000000|2022-03-09 10:00:00|303.26||303.26||303.26||303.26||0
1646820030000|2022-03-09 10:00:30|303.21||303.16||303.21||303.16||0
1646820040000|2022-03-09 10:00:40|303.11|302.81|303.06|302.81|303.11|302.86|303.01|302.76|4
1646820050000|2022-03-09 10:00:50|303.01|302.71|302.96|302.71|303.01|302.71|302.96|302.71|1
1646820060000|2022-03-09 10:01:00|302.91|302.66|302.96|302.66|302.96|302.66|302.91|302.66|0
1646820140000|2022-03-09 10:02:20|302.91||302.91||302.91||302.91||0
1646820150000|2022-03-09 10:02:30|302.86|302.61|302.86|302.56|302.86|302.61|302.86|302.56|0
1646820170000|2022-03-09 10:02:50|302.81|302.46|302.71|302.51|302.81|302.51|302.71|302.46|1
1646820180000|2022-03-09 10:03:00|302.81||302.81||302.81||302.81||3
1646820220000|2022-03-09 10:03:40|302.91|302.56|302.91|302.56|302.91|302.56|302.91|302.56|2
1646820230000|2022-03-09 10:03:50|303.01|302.61|303.01|302.61|303.01|302.61|303.01|302.61|2
1646820260000|2022-03-09 10:04:20|302.96|302.76|303.01|302.76|303.01|302.76|302.91|302.66|4
1646820270000|2022-03-09 10:04:30||302.81||302.81||302.81||302.81|0
1646820280000|2022-03-09 10:04:40|302.96|302.76|303.01|302.81|303.01|302.81|302.96|302.76|1
1646820290000|2022-03-09 10:04:50|303.11|302.91|303.11|302.91|303.16|302.91|303.06|302.91|2
1646820300000|2022-03-09 10:05:00|303.06|302.81|303.06|302.81|303.06|302.81|303.06|302.81|1
1646820330000|2022-03-09 10:05:30|303.01|302.76|303.01|302.76|303.01|302.76|303.01|302.76|0
1646820340000|2022-03-09 10:05:40|303.06|302.81|303.16|302.81|303.16|302.81|303.06|302.81|3
1646820380000|2022-03-09 10:06:20||302.86||302.86||302.86||302.86|0
1646820420000|2022-03-09 10:07:00||302.91||302.91||302.91||302.91|0
1646820440000|2022-03-09 10:07:20|303.11|302.86|303.06|302.76|303.11|302.86|303.06|302.76|2
1646820480000|2022-03-09 10:08:00||302.81||302.81||302.81||302.81|0
1646820500000|2022-03-09 10:08:20|303.16||303.16||303.16||303.16||2
1646820510000|2022-03-09 10:08:30|303.11|302.86|303.01|302.71|303.16|302.86|303.01|302.71|5
1646820530000|2022-03-09 10:08:50||302.66||302.71||302.71||302.66|0
1646820570000|2022-03-09 10:09:30||302.76||302.71||302.76||302.71|1
1646820660000|2022-03-09 10:11:00|302.96|302.56|302.96|302.56|302.96|302.56|302.96|302.56|2
1646820710000|2022-03-09 10:11:50||302.51||302.51||302.51||302.51|0
1646820730000|2022-03-09 10:12:10|302.91||302.91||302.91||302.91||0
1646820750000|2022-03-09 10:12:30||302.46||302.46||302.46||302.46|0
1646820770000|2022-03-09 10:12:50|302.86||302.86||302.86||302.86||0
1646820790000|2022-03-09 10:13:10||302.51||302.51||302.51||302.51|0
1646820800000|2022-03-09 10:13:20|||||||||3
1646820890000|2022-03-09 10:14:50||302.56||302.56||302.56||302.56|0
1646820910000|2022-03-09 10:15:10|||||||||1
1646820940000|2022-03-09 10:15:40|302.81||302.81||302.81||302.81||0
1646821080000|2022-03-09 10:18:00|302.91||302.91||302.91||302.91||6
1646821090000|2022-03-09 10:18:10|302.86|302.61|302.91|302.61|302.91|302.61|302.86|302.61|1
1646821120000|2022-03-09 10:18:40|303.01||302.96||303.01||302.96||4
1646821160000|2022-03-09 10:19:20|||||||||1
1646821170000|2022-03-09 10:19:30|303.01||303.01||303.01||303.01||0
1646821190000|2022-03-09 10:19:50|303.06||303.06||303.06||303.06||1
1646821250000|2022-03-09 10:20:50|303.01||302.96||303.01||302.96||0
1646821280000|2022-03-09 10:21:20|302.91||302.91||302.91||302.91||0
1646821320000|2022-03-09 10:22:00|302.86|302.56|302.66|302.41|302.86|302.56|302.66|302.41|14
1646821330000|2022-03-09 10:22:10||302.46||302.46||302.46||302.46|0
1646821340000|2022-03-09 10:22:20|302.61|302.41|302.61|302.36|302.61|302.41|302.61|302.36|6
1646821420000|2022-03-09 10:23:40|302.66||302.66||302.66||302.66||1
1646821430000|2022-03-09 10:23:50|302.71||302.71||302.71||302.71||0
1646821440000|2022-03-09 10:24:00||302.41||302.41||302.41||302.41|0
1646821490000|2022-03-09 10:24:50||302.46||302.46||302.46||302.46|0
1646821560000|2022-03-09 10:26:00|302.81||302.81||302.81||302.81||2
1646821740000|2022-03-09 10:29:00|302.86|302.51|302.86|302.51|302.86|302.51|302.86|302.51|0
1646821830000|2022-03-09 10:30:30||302.66||302.66||302.66||302.66|0
1646821840000|2022-03-09 10:30:40|302.81||302.86||302.86||302.81||2
1646821850000|2022-03-09 10:30:50|302.81||302.86||302.86||302.81||1
1646821860000|2022-03-09 10:31:00|302.91||302.91||302.91||302.91||0
1646821900000|2022-03-09 10:31:40|302.86||302.96||302.96||302.86||6
1646821920000|2022-03-09 10:32:00|303.01||303.06||303.06||303.01||0
1646821930000|2022-03-09 10:32:10|303.11|302.81|303.21|302.81|303.21|302.81|303.11|302.81|0
1646821980000|2022-03-09 10:33:00|303.16||303.16||303.16||303.16||3
1646822020000|2022-03-09 10:33:40||302.66||302.66||302.66||302.66|0
1646822220000|2022-03-09 10:37:00|303.31|302.81|303.41|302.86|303.41|302.86|303.31|302.81|10
1646822250000|2022-03-09 10:37:30||303.06||303.06||303.06||303.06|0
1646822320000|2022-03-09 10:38:40|303.36||303.36||303.36||303.36||0
1646822350000|2022-03-09 10:39:10||302.91||302.91||302.91||302.91|0
1646822480000|2022-03-09 10:41:20|303.41||303.41||303.41||303.41||0
1646822770000|2022-03-09 10:46:10|||||||||1
1646822780000|2022-03-09 10:46:20|303.46||303.46||303.46||303.46||3
1646822850000|2022-03-09 10:47:30|||||||||3
1646822860000|2022-03-09 10:47:40||302.96||302.96||302.96||302.96|0
1646822880000|2022-03-09 10:48:00|||||||||1
1646822890000|2022-03-09 10:48:10|303.41||303.41||303.41||303.41||0
1646822920000|2022-03-09 10:48:40|303.36||303.36||303.36||303.36||0
1646822940000|2022-03-09 10:49:00|303.31||303.31||303.31||303.31||0
1646822950000|2022-03-09 10:49:10||303.01||302.96||303.01||302.96|0
1646823000000|2022-03-09 10:50:00||303.01||303.01||303.01||303.01|0
1646823030000|2022-03-09 10:50:30||302.96||302.96||302.96||302.96|0
1646823110000|2022-03-09 10:51:50|303.26|302.91|303.26|302.91|303.26|302.91|303.26|302.91|0
1646823130000|2022-03-09 10:52:10||302.96||302.96||302.96||302.96|10
1646823150000|2022-03-09 10:52:30|303.21|302.81|303.16|302.81|303.21|302.81|303.11|302.81|16
1646823200000|2022-03-09 10:53:20|303.11|302.86|303.16|302.86|303.16|302.86|303.11|302.86|0
1646823210000|2022-03-09 10:53:30||302.91||302.91||302.91||302.91|0
1646823220000|2022-03-09 10:53:40|303.21|302.96|303.26|302.96|303.26|302.96|303.21|302.96|4
1646823240000|2022-03-09 10:54:00|303.21||303.21||303.21||303.21||0
1646823300000|2022-03-09 10:55:00|303.16|302.86|303.16|302.86|303.16|302.86|303.16|302.86|4
1646823340000|2022-03-09 10:55:40|303.11|302.76|303.11|302.76|303.11|302.76|303.11|302.76|1
1646823360000|2022-03-09 10:56:00|303.06||303.06||303.06||303.06||0
1646823430000|2022-03-09 10:57:10|303.01|302.61|303.01|302.61|303.01|302.61|303.01|302.61|3
1646823450000|2022-03-09 10:57:30|302.96||302.96||302.96||302.96||0
1646823480000|2022-03-09 10:58:00|302.91|302.66|302.91|302.66|302.91|302.66|302.91|302.66|1
1646823490000|2022-03-09 10:58:10|302.86|302.61|302.86|302.61|302.86|302.61|302.86|302.61|3
1646823530000|2022-03-09 10:58:50|302.81|302.46|302.81|302.46|302.81|302.46|302.81|302.46|5
1646823790000|2022-03-09 11:03:10|||||||||1
1646823820000|2022-03-09 11:03:40|||||||||1
1646823850000|2022-03-09 11:04:10|302.91||302.91||302.91||302.91||6
1646823870000|2022-03-09 11:04:30|303.21|302.81|303.16|302.81|303.21|302.81|303.16|302.81|17
1646823880000|2022-03-09 11:04:40||302.86||302.86||302.86||302.86|0
1646823890000|2022-03-09 11:04:50|303.11|302.91|303.16|302.96|303.16|302.96|303.11|302.91|2
1646823900000|2022-03-09 11:05:00|303.21|303.01|303.21|303.01|303.21|303.01|303.16|303.01|4
1646823910000|2022-03-09 11:05:10|303.26||303.26||303.26||303.26||2
1646823980000|2022-03-09 11:06:20|303.21||303.26||303.26||303.21||5
1646824010000|2022-03-09 11:06:50|303.21|303.06|303.21|303.01|303.21|303.06|303.21|303.01|6
1646824060000|2022-03-09 11:07:40||302.91||303.01||303.01||302.91|7
1646824090000|2022-03-09 11:08:10|303.26|303.06|303.36|303.06|303.36|303.06|303.26|303.06|17
1646824100000|2022-03-09 11:08:20|303.41|303.16|303.56|303.21|303.56|303.21|303.41|303.16|10
1646824110000|2022-03-09 11:08:30||303.36||303.36||303.36||303.26|13
1646824120000|2022-03-09 11:08:40|303.61|303.41|303.61|303.41|303.61|303.41|303.61|303.41|25
1646824140000|2022-03-09 11:09:00||303.46||303.46||303.46||303.46|7
1646824150000|2022-03-09 11:09:10|||||||||17
1646824160000|2022-03-09 11:09:20|303.56|303.36|303.56|303.36|303.56|303.36|303.56|303.36|6
1646824180000|2022-03-09 11:09:40|303.61||303.61||303.61||303.61||5
1646824220000|2022-03-09 11:10:20|303.56|303.26|303.51|303.26|303.56|303.26|303.51|303.26|3
1646824230000|2022-03-09 11:10:30|303.46|303.21|303.41|303.21|303.46|303.21|303.41|303.21|2
1646824280000|2022-03-09 11:11:20|303.46||303.46||303.46||303.46||4
1646824350000|2022-03-09 11:12:30|303.41||303.41||303.41||303.41||0
1646824420000|2022-03-09 11:13:40||303.16||303.16||303.16||303.16|3
1646824430000|2022-03-09 11:13:50||303.11||303.11||303.11||303.11|3
1646824440000|2022-03-09 11:14:00|303.36|303.06|303.26|303.01|303.36|303.06|303.26|303.01|10
1646824470000|2022-03-09 11:14:30|303.21|302.96|303.21|302.96|303.21|302.96|303.21|302.96|1
1646824500000|2022-03-09 11:15:00|||||||||1
1646824510000|2022-03-09 11:15:10||302.86||302.86||302.86||302.86|1
1646824540000|2022-03-09 11:15:40|||||||||1
1646824560000|2022-03-09 11:16:00|303.16|302.91|303.16|302.91|303.16|302.91|303.16|302.91|0
1646824610000|2022-03-09 11:16:50|303.21||303.21||303.21||303.21||4
1646824650000|2022-03-09 11:17:30||302.96||302.96||302.96||302.96|0
1646824680000|2022-03-09 11:18:00|303.26||303.26||303.26||303.26||2
1646824720000|2022-03-09 11:18:40|303.36||303.46||303.46||303.36||10
1646824740000|2022-03-09 11:19:00||303.01||303.01||303.01||303.01|0
1646824760000|2022-03-09 11:19:20||303.06||303.16||303.16||303.06|0
1646824770000|2022-03-09 11:19:30|303.56|303.21|303.46|303.21|303.56|303.21|303.46|303.21|2
1646824780000|2022-03-09 11:19:40|303.51|303.31|303.56|303.36|303.61|303.36|303.51|303.31|14
1646824790000|2022-03-09 11:19:50|303.51|303.31|303.51|303.36|303.51|303.36|303.51|303.31|3
1646824800000|2022-03-09 11:20:00|303.56||303.56||303.56||303.56||3
1646824820000|2022-03-09 11:20:20|303.61|303.26|303.56|303.16|303.61|303.26|303.56|303.16|7
1646824850000|2022-03-09 11:20:50|303.51||303.46||303.51||303.46||0
1646824860000|2022-03-09 11:21:00|303.41||303.51||303.51||303.36||1
1646824880000|2022-03-09 11:21:20|303.46|303.21|303.46|303.21|303.46|303.21|303.46|303.21|1
1646824970000|2022-03-09 11:22:50|||||||||1
1646825000000|2022-03-09 11:23:20|||||||||1
1646825040000|2022-03-09 11:24:00|||||||||1
1646825050000|2022-03-09 11:24:10|||||||||2
1646825060000|2022-03-09 11:24:20|303.51|303.26|303.61|303.26|303.61|303.26|303.51|303.26|11
1646825070000|2022-03-09 11:24:30|303.66||303.66||303.66||303.66||1
1646825120000|2022-03-09 11:25:20||303.31||303.31||303.31||303.31|0
1646825130000|2022-03-09 11:25:30||303.36||303.36||303.36||303.36|0
1646825150000|2022-03-09 11:25:50|303.81||303.81||303.81||303.81||3
1646825160000|2022-03-09 11:26:00||303.41||303.41||303.41||303.41|0
1646825260000|2022-03-09 11:27:40|303.76|303.36|303.56|303.31|303.76|303.36|303.56|303.31|2
1646825280000|2022-03-09 11:28:00|303.51|303.26|303.51|303.26|303.51|303.26|303.46|303.26|6
1646825290000|2022-03-09 11:28:10|303.56||303.56||303.56||303.56||0
1646825320000|2022-03-09 11:28:40||303.21||303.21||303.21||303.21|2
1646825340000|2022-03-09 11:29:00|303.51||303.51||303.51||303.51||0
1646825360000|2022-03-09 11:29:20||303.16||303.16||303.16||303.16|1
1646825380000|2022-03-09 11:29:40||303.06||303.06||303.06||303.06|1
1646825420000|2022-03-09 11:30:20|303.46||303.46||303.46||303.46||0
1646825430000|2022-03-09 11:30:30|303.41|302.91|303.41|303.01|303.41|303.01|303.41|302.91|9
1646825440000|2022-03-09 11:30:40||302.91||302.91||302.91||302.91|5
1646825470000|2022-03-09 11:31:10|||||||||1
1646825500000|2022-03-09 11:31:40|||||||||1
1646825580000|2022-03-09 11:33:00|||||||||1
1646825620000|2022-03-09 11:33:40||302.96||302.96||302.96||302.96|0
1646825650000|2022-03-09 11:34:10|||||||||1
1646825680000|2022-03-09 11:34:40|||||||||1
1646825710000|2022-03-09 11:35:10||303.01||303.06||303.06||303.01|0
1646825720000|2022-03-09 11:35:20|303.26|302.91|303.26|303.01|303.26|303.01|303.26|302.91|6
1646825730000|2022-03-09 11:35:30|303.16||303.21||303.21||303.16||3
1646825760000|2022-03-09 11:36:00|303.16||303.16||303.16||303.16||0
1646825780000|2022-03-09 11:36:20|303.26||303.26||303.26||303.26||4
1646825810000|2022-03-09 11:36:50||302.96||302.96||302.96||302.96|2
1646825820000|2022-03-09 11:37:00||302.91||302.91||302.91||302.91|6
1646825930000|2022-03-09 11:38:50|303.21|302.81|303.01|302.81|303.21|302.81|303.01|302.81|1
1646825940000|2022-03-09 11:39:00|302.96|302.76|302.91|302.66|302.96|302.76|302.81|302.66|15
1646825970000|2022-03-09 11:39:30|303.06|302.71|303.06|302.71|303.06|302.71|303.06|302.71|4
1646826000000|2022-03-09 11:40:00|303.01||303.01||303.01||303.01||0
1646826080000|2022-03-09 11:41:20|||||||||1
1646826150000|2022-03-09 11:42:30||302.66||302.66||302.66||302.66|1
1646826180000|2022-03-09 11:43:00|||||||||2
1646826220000|2022-03-09 11:43:40|||||||||1
1646826240000|2022-03-09 11:44:00||302.61||302.66||302.66||302.61|1
1646826250000|2022-03-09 11:44:10||302.61||302.56||302.61||302.56|1
1646826300000|2022-03-09 11:45:00|||||||||1
1646826320000|2022-03-09 11:45:20||302.51||302.51||302.51||302.51|0
1646826330000|2022-03-09 11:45:30|||||||||1
1646826360000|2022-03-09 11:46:00|||||||||2
1646826400000|2022-03-09 11:46:40|||||||||1
1646826420000|2022-03-09 11:47:00|||||||||1
1646826480000|2022-03-09 11:48:00|||||||||1
1646826500000|2022-03-09 11:48:20|||||||||1
1646826540000|2022-03-09 11:49:00|||||||||1
1646826570000|2022-03-09 11:49:30|||||||||2
1646826580000|2022-03-09 11:49:40|||||||||1
1646826650000|2022-03-09 11:50:50|||||||||1
1646826680000|2022-03-09 11:51:20|||||||||1
1646826750000|2022-03-09 11:52:30|||||||||1
1646826760000|2022-03-09 11:52:40|302.96|302.56|302.91|302.56|302.96|302.56|302.91|302.56|0
1646826830000|2022-03-09 11:53:50|||||||||2
1646826840000|2022-03-09 11:54:00|302.86||302.86||302.86||302.86||0
1646826850000|2022-03-09 11:54:10||302.61||302.61||302.61||302.61|0
1646826860000|2022-03-09 11:54:20|||||||||1
1646826900000|2022-03-09 11:55:00|||||||||1
1646826920000|2022-03-09 11:55:20||302.56||302.56||302.56||302.56|1
1646827000000|2022-03-09 11:56:40|||||||||1
1646827040000|2022-03-09 11:57:20|||||||||1
1646827080000|2022-03-09 11:58:00|||||||||1
1646827140000|2022-03-09 11:59:00|302.81||302.81||302.81||302.81||0
1646827150000|2022-03-09 11:59:10|302.76||302.71||302.76||302.71||2
1646827160000|2022-03-09 11:59:20|302.76|302.61|302.81|302.61|302.81|302.61|302.76|302.56|10
1646827190000|2022-03-09 11:59:50||302.51||302.51||302.51||302.51|2
1646827260000|2022-03-09 12:01:00||302.41||302.41||302.41||302.41|1
1646827370000|2022-03-09 12:02:50||302.46||302.46||302.46||302.46|0
1646827480000|2022-03-09 12:04:40||302.51||302.51||302.51||302.51|0
1646827530000|2022-03-09 12:05:30|302.76|302.41|302.76|302.46|302.76|302.46|302.76|302.41|4
1646827560000|2022-03-09 12:06:00|302.71||302.71||302.71||302.71||0
1646827620000|2022-03-09 12:07:00|302.81|302.51|302.81|302.61|302.81|302.66|302.81|302.51|9
1646827680000|2022-03-09 12:08:00||302.56||302.56||302.56||302.56|1
1646827710000|2022-03-09 12:08:30|302.86|302.61|302.86|302.61|302.86|302.61|302.86|302.61|0
1646827720000|2022-03-09 12:08:40|302.91||302.96||302.96||302.91||0
1646827920000|2022-03-09 12:12:00|||||||||1
1646827990000|2022-03-09 12:13:10|||||||||1
1646828020000|2022-03-09 12:13:40|302.91||302.91||302.91||302.91||0
1646828040000|2022-03-09 12:14:00|303.01|302.66|303.01|302.66|303.01|302.66|303.01|302.66|2
1646828050000|2022-03-09 12:14:10|303.06||303.06||303.06||303.06||0
1646828100000|2022-03-09 12:15:00|303.11||303.11||303.11||303.11||0
1646828110000|2022-03-09 12:15:10|303.16||303.16||303.16||303.16||2
1646828120000|2022-03-09 12:15:20||302.81||302.81||302.81||302.81|0
1646828130000|2022-03-09 12:15:30|303.21|302.91|303.21|302.91|303.21|302.91|303.21|302.91|3
1646828190000|2022-03-09 12:16:30|||||||||1
1646828260000|2022-03-09 12:17:40||303.01||302.96||303.01||302.96|4
1646828300000|2022-03-09 12:18:20|||||||||1
1646828320000|2022-03-09 12:18:40|303.16|303.01|303.21|303.01|303.21|303.01|303.16|303.01|1
1646828340000|2022-03-09 12:19:00|||||||||1
1646828350000|2022-03-09 12:19:10|303.26||303.26||303.26||303.26||0
1646828400000|2022-03-09 12:20:00|303.36||303.36||303.36||303.36||2
1646828420000|2022-03-09 12:20:20|303.41||303.41||303.41||303.41||2
1646828490000|2022-03-09 12:21:30|||||||||1
1646828570000|2022-03-09 12:22:50|||||||||1
1646828620000|2022-03-09 12:23:40|303.46||303.46||303.46||303.46||0
1646828660000|2022-03-09 12:24:20|303.51||303.51||303.51||303.51||1
1646828730000|2022-03-09 12:25:30|||||||||1
1646828800000|2022-03-09 12:26:40|303.46||303.46||303.46||303.46||0
1646828820000|2022-03-09 12:27:00|||||||||3
1646828830000|2022-03-09 12:27:10|||||||||5
1646829000000|2022-03-09 12:30:00|303.51||303.51||303.51||303.51||0
1646829020000|2022-03-09 12:30:20|303.56||303.56||303.56||303.56||1
1646829090000|2022-03-09 12:31:30|||||||||1
1646829220000|2022-03-09 12:33:40|||||||||2
1646829360000|2022-03-09 12:36:00|||||||||3
1646829460000|2022-03-09 12:37:40|||||||||1
1646829530000|2022-03-09 12:38:50|303.46||303.46||303.46||303.46||0
1646829560000|2022-03-09 12:39:20|||||||||2
1646829570000|2022-03-09 12:39:30|303.51||303.51||303.51||303.51||0
1646829640000|2022-03-09 12:40:40|||||||||1
1646829720000|2022-03-09 12:42:00|||||||||1
1646829760000|2022-03-09 12:42:40|303.46||303.41||303.46||303.41||0
1646829770000|2022-03-09 12:42:50|303.36||303.36||303.36||303.36||0
1646829800000|2022-03-09 12:43:20|303.46||303.51||303.51||303.46||2
1646829840000|2022-03-09 12:44:00|303.56||303.56||303.56||303.56||0
1646829880000|2022-03-09 12:44:40|303.61||303.61||303.61||303.61||1
1646829960000|2022-03-09 12:46:00|||||||||1
1646830050000|2022-03-09 12:47:30|303.66||303.66||303.66||303.66||1
1646830070000|2022-03-09 12:47:50|||||||||1
1646830160000|2022-03-09 12:49:20|303.71||303.71||303.71||303.71||1
1646830190000|2022-03-09 12:49:50|303.76||303.76||303.76||303.76||0
1646830200000|2022-03-09 12:50:00||303.06||303.06||303.06||303.06|0
1646830240000|2022-03-09 12:50:40|303.81||303.81||303.81||303.81||1
1646830270000|2022-03-09 12:51:10||303.11||303.11||303.11||303.11|0
1646830320000|2022-03-09 12:52:00|303.86||303.86||303.86||303.86||1
1646830340000|2022-03-09 12:52:20||303.16||303.16||303.16||303.16|0
1646830350000|2022-03-09 12:52:30||303.21||303.21||303.21||303.21|0
1646830360000|2022-03-09 12:52:40||303.26||303.26||303.26||303.26|0
1646830390000|2022-03-09 12:53:10|303.91||303.91||303.91||303.91||1
1646830450000|2022-03-09 12:54:10|303.81||303.81||303.81||303.81||0
1646830470000|2022-03-09 12:54:30|303.76|303.31|303.81|303.31|303.81|303.31|303.66|303.31|3
1646830550000|2022-03-09 12:55:50|||||||||1
1646830620000|2022-03-09 12:57:00|||||||||1
1646830700000|2022-03-09 12:58:20|||||||||1
1646830770000|2022-03-09 12:59:30|||||||||1
1646830780000|2022-03-09 12:59:40|||||||||1
1646830800000|2022-03-09 13:00:00||303.36||303.41||303.41||303.36|12
1646830850000|2022-03-09 13:00:50|303.91|303.56|303.81|303.66|303.91|303.66|303.81|303.56|22
1646830860000|2022-03-09 13:01:00|303.76|303.61|303.76|303.61|303.76|303.61|303.76|303.61|15
1646830870000|2022-03-09 13:01:10|303.81||303.81||303.81||303.81||0
1646830900000|2022-03-09 13:01:40|||||||||1
1646830920000|2022-03-09 13:02:00|303.76||303.81||303.81||303.76||1
1646830930000|2022-03-09 13:02:10||303.66||303.66||303.66||303.66|5
1646830940000|2022-03-09 13:02:20|303.91||303.91||303.91||303.81||7
1646830950000|2022-03-09 13:02:30|||||||||1
1646830970000|2022-03-09 13:02:50|304.01||304.01||304.01||304.01||2
1646830990000|2022-03-09 13:03:10|303.96||303.96||303.96||303.96||0
1646831040000|2022-03-09 13:04:00|||||||||1
1646831090000|2022-03-09 13:04:50|||||||||1
1646831110000|2022-03-09 13:05:10|||||||||1
1646831140000|2022-03-09 13:05:40||303.76||303.71||303.76||303.71|4
1646831210000|2022-03-09 13:06:50|||||||||1
1646831240000|2022-03-09 13:07:20|304.01||304.06||304.06||304.01||7
1646831260000|2022-03-09 13:07:40|304.11||304.11||304.11||304.11||2
1646831280000|2022-03-09 13:08:00|||||||||1
1646831320000|2022-03-09 13:08:40|||||||||1
1646831360000|2022-03-09 13:09:20|||||||||1
1646831370000|2022-03-09 13:09:30|304.21|303.76|304.21|303.86|304.21|303.86|304.21|303.76|2
1646831390000|2022-03-09 13:09:50|304.26||304.26||304.26||304.26||5
1646831410000|2022-03-09 13:10:10|||||||||1
1646831420000|2022-03-09 13:10:20|||||||||1
1646831430000|2022-03-09 13:10:30|||||||||1
1646831480000|2022-03-09 13:11:20|||||||||2
1646831490000|2022-03-09 13:11:30|||||||||1
1646831510000|2022-03-09 13:11:50|304.21||304.26||304.26||304.21||1
1646831540000|2022-03-09 13:12:20|||||||||1
1646831610000|2022-03-09 13:13:30||303.91||303.91||303.91||303.91|0
1646831620000|2022-03-09 13:13:40|||||||||3
1646831640000|2022-03-09 13:14:00|304.21|303.96|304.21|303.96|304.21|303.96|304.21|303.96|18
1646831650000|2022-03-09 13:14:10|304.26||304.26||304.26||304.21||7
1646831660000|2022-03-09 13:14:20|||||||||1
1646831670000|2022-03-09 13:14:30|304.21||304.26||304.26||304.21||3
1646831680000|2022-03-09 13:14:40|304.21||304.21||304.26||304.21||1
1646831690000|2022-03-09 13:14:50|304.26||304.26||304.26||304.21||6
1646831700000|2022-03-09 13:15:00|||||||||1
1646831710000|2022-03-09 13:15:10|304.36|304.01|304.31|304.01|304.36|304.01|304.31|304.01|5
1646831720000|2022-03-09 13:15:20|||||||||1
1646831740000|2022-03-09 13:15:40|||||||||1
1646831760000|2022-03-09 13:16:00|||||||||1
1646831780000|2022-03-09 13:16:20|||||||||1
1646831790000|2022-03-09 13:16:30|||||||||1
1646831830000|2022-03-09 13:17:10|||||||||1
1646831880000|2022-03-09 13:18:00|304.26||304.26||304.26||304.26||0
1646831890000|2022-03-09 13:18:10|304.21|304.06|304.26|304.06|304.26|304.06|304.21|304.06|15
1646831900000|2022-03-09 13:18:20|304.21||304.21||304.26||304.21||19
1646831910000|2022-03-09 13:18:30|304.26||304.21||304.26||304.21||12
1646831920000|2022-03-09 13:18:40|304.26||304.21||304.26||304.21||13
1646831930000|2022-03-09 13:18:50|304.26||304.26||304.26||304.26||4
1646831940000|2022-03-09 13:19:00|||||||||3
1646831960000|2022-03-09 13:19:20|||||||||1
1646831980000|2022-03-09 13:19:40||304.11||304.11||304.11||304.11|5
1646831990000|2022-03-09 13:19:50||304.06||304.06||304.06||304.06|5
1646832000000|2022-03-09 13:20:00|304.21||304.26||304.26||304.21||2
1646832030000|2022-03-09 13:20:30|||||||||1
1646832060000|2022-03-09 13:21:00|||||||||1
1646832080000|2022-03-09 13:21:20|||||||||1
1646832110000|2022-03-09 13:21:50||304.01||304.01||304.01||304.01|11
1646832120000|2022-03-09 13:22:00||304.06||304.06||304.06||304.06|0
1646832150000|2022-03-09 13:22:30|304.21||304.26||304.26||304.21||4
1646832170000|2022-03-09 13:22:50|||||||||1
1646832180000|2022-03-09 13:23:00||304.01||304.06||304.06||304.01|8
1646832200000|2022-03-09 13:23:20||304.01||304.01||304.01||304.01|4
1646832210000|2022-03-09 13:23:30||304.06||304.06||304.06||304.06|0
1646832220000|2022-03-09 13:23:40||304.01||304.01||304.01||304.01|5
1646832240000|2022-03-09 13:24:00|304.21|304.06|304.26|304.06|304.26|304.06|304.21|304.06|18
1646832270000|2022-03-09 13:24:30|304.31|304.11|304.26|304.11|304.31|304.11|304.26|304.11|19
1646832280000|2022-03-09 13:24:40||304.06||304.11||304.11||304.06|12
1646832310000|2022-03-09 13:25:10||304.06||304.06||304.06||304.06|3
1646832320000|2022-03-09 13:25:20||304.01||303.96||304.06||303.96|25
1646832330000|2022-03-09 13:25:30|304.21||304.26||304.26||304.21||3
1646832430000|2022-03-09 13:27:10|||||||||2
1646832440000|2022-03-09 13:27:20|304.31|304.06|304.26|304.11|304.31|304.11|304.26|304.06|14
1646832450000|2022-03-09 13:27:30|304.31||304.26||304.31||304.26||11
1646832460000|2022-03-09 13:27:40||304.06||304.06||304.06||304.06|8
1646832500000|2022-03-09 13:28:20|||||||||1
1646832510000|2022-03-09 13:28:30|||||||||1
1646832530000|2022-03-09 13:28:50|304.31|304.11|304.26|304.11|304.31|304.11|304.26|304.11|5
1646832540000|2022-03-09 13:29:00|304.31||304.26||304.31||304.26||4
1646832550000|2022-03-09 13:29:10|304.31||304.36||304.36||304.31||8
1646832560000|2022-03-09 13:29:20|||||||||1
1646832580000|2022-03-09 13:29:40|304.31||304.31||304.31||304.31||1
1646832600000|2022-03-09 13:30:00|||||||||2
1646832610000|2022-03-09 13:30:10|304.36|304.16|304.31|304.16|304.41|304.16|304.31|304.16|24
1646832620000|2022-03-09 13:30:20|304.41||304.31||304.41||304.31||12
1646832640000|2022-03-09 13:30:40||304.11||304.11||304.11||304.11|7
1646832650000|2022-03-09 13:30:50|304.26||304.31||304.31||304.26||2
1646832660000|2022-03-09 13:31:00||304.16||304.16||304.16||304.16|2
1646832670000|2022-03-09 13:31:10|304.41||304.31||304.41||304.31||1
1646832680000|2022-03-09 13:31:20|304.41||304.31||304.41||304.31||4
1646832690000|2022-03-09 13:31:30|304.41||304.31||304.41||304.31||2
1646832700000|2022-03-09 13:31:40|304.41||304.41||304.41||304.41||12
1646832720000|2022-03-09 13:32:00|304.46||304.46||304.46||304.46||5
1646832730000|2022-03-09 13:32:10|||||||||1
1646832740000|2022-03-09 13:32:20|304.51||304.56||304.56||304.51||11
1646832750000|2022-03-09 13:32:30|304.51|304.21|304.56|304.21|304.56|304.21|304.51|304.21|5
1646832760000|2022-03-09 13:32:40|304.51||304.56||304.56||304.51||2
1646832780000|2022-03-09 13:33:00|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.31|4
1646832790000|2022-03-09 13:33:10|304.61|304.36|304.61|304.36|304.61|304.36|304.51|304.36|26
1646832800000|2022-03-09 13:33:20|304.51||304.51||304.56||304.51||10
1646832810000|2022-03-09 13:33:30|304.56||304.51||304.56||304.51||16
1646832820000|2022-03-09 13:33:40|304.56||304.56||304.56||304.51||7
1646832830000|2022-03-09 13:33:50||304.41||304.41||304.41||304.41|1
1646832840000|2022-03-09 13:34:00|304.61||304.56||304.61||304.56||4
1646832850000|2022-03-09 13:34:10|304.61||304.56||304.61||304.56||3
1646832860000|2022-03-09 13:34:20|304.61|304.36|304.56|304.36|304.61|304.36|304.56|304.36|11
1646832890000|2022-03-09 13:34:50|||||||||6
1646832900000|2022-03-09 13:35:00||304.41||304.41||304.41||304.41|8
1646832910000|2022-03-09 13:35:10|304.61|304.36|304.56|304.36|304.61|304.36|304.56|304.36|14
1646832920000|2022-03-09 13:35:20|304.51||304.56||304.56||304.51||5
1646832930000|2022-03-09 13:35:30|||||||||2
1646832940000|2022-03-09 13:35:40|304.51|304.31|304.56|304.36|304.56|304.36|304.51|304.31|11
1646832950000|2022-03-09 13:35:50||304.31||304.31||304.31||304.31|7
1646832970000|2022-03-09 13:36:10|||||||||1
1646832990000|2022-03-09 13:36:30|||||||||2
1646833000000|2022-03-09 13:36:40|||||||||1
1646833020000|2022-03-09 13:37:00|||||||||1
1646833040000|2022-03-09 13:37:20|||||||||1
1646833050000|2022-03-09 13:37:30|||||||||1
1646833070000|2022-03-09 13:37:50|||||||||1
1646833080000|2022-03-09 13:38:00||304.36||304.36||304.36||304.36|3
1646833100000|2022-03-09 13:38:20|||||||||1
1646833110000|2022-03-09 13:38:30||304.31||304.31||304.31||304.31|5
1646833130000|2022-03-09 13:38:50|||||||||2
1646833140000|2022-03-09 13:39:00||304.36||304.36||304.36||304.36|1
1646833160000|2022-03-09 13:39:20|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.31|11
1646833170000|2022-03-09 13:39:30|304.56||304.56||304.56||304.56||5
1646833190000|2022-03-09 13:39:50|||||||||1
1646833200000|2022-03-09 13:40:00||304.36||304.36||304.36||304.36|1
1646833210000|2022-03-09 13:40:10|||||||||1
1646833230000|2022-03-09 13:40:30|||||||||1
1646833260000|2022-03-09 13:41:00||304.31||304.31||304.31||304.31|3
1646833280000|2022-03-09 13:41:20|304.51|304.21|304.56|304.21|304.56|304.21|304.51|304.21|23
1646833310000|2022-03-09 13:41:50||304.26||304.26||304.26||304.26|3
1646833320000|2022-03-09 13:42:00|||||||||2
1646833360000|2022-03-09 13:42:40|||||||||1
1646833390000|2022-03-09 13:43:10|||||||||1
1646833420000|2022-03-09 13:43:40|||||||||1
1646833440000|2022-03-09 13:44:00|||||||||1
1646833460000|2022-03-09 13:44:20|304.61|304.31|304.61|304.41|304.61|304.41|304.61|304.31|19
1646833470000|2022-03-09 13:44:30|||||||||1
1646833480000|2022-03-09 13:44:40||304.36||304.36||304.36||304.36|4
1646833490000|2022-03-09 13:44:50|||||||||1
1646833500000|2022-03-09 13:45:00|||||||||1
1646833530000|2022-03-09 13:45:30|304.66||304.66||304.66||304.66||18
1646833540000|2022-03-09 13:45:40|||||||||2
1646833560000|2022-03-09 13:46:00||304.46||304.46||304.46||304.46|1
1646833570000|2022-03-09 13:46:10|304.71||304.71||304.71||304.71||2
1646833580000|2022-03-09 13:46:20|304.76||304.76||304.76||304.76||0
1646833590000|2022-03-09 13:46:30|304.81|304.56|304.86|304.56|304.86|304.56|304.81|304.56|15
1646833600000|2022-03-09 13:46:40|304.91||304.96||304.96||304.91||30
1646833610000|2022-03-09 13:46:50|||||||||3
1646833620000|2022-03-09 13:47:00|||||||||2
1646833640000|2022-03-09 13:47:20|305.01||305.01||305.01||305.01||2
1646833660000|2022-03-09 13:47:40|||||||||1
1646833680000|2022-03-09 13:48:00|||||||||1
1646833690000|2022-03-09 13:48:10|||||||||2
1646833720000|2022-03-09 13:48:40|305.11||305.11||305.11||305.11||1
1646833730000|2022-03-09 13:48:50||304.61||304.61||304.61||304.61|1
1646833740000|2022-03-09 13:49:00|||||||||2
1646833760000|2022-03-09 13:49:20||304.81||304.81||304.81||304.81|0
1646833770000|2022-03-09 13:49:30|305.16||305.16||305.16||305.16||1
1646833790000|2022-03-09 13:49:50|305.21||305.21||305.21||305.21||1
1646833800000|2022-03-09 13:50:00|||||||||1
1646833820000|2022-03-09 13:50:20|305.16||305.16||305.16||305.16||0
1646833860000|2022-03-09 13:51:00|305.11||305.11||305.11||305.11||1
1646833900000|2022-03-09 13:51:40|305.06||305.06||305.06||305.06||0
1646833910000|2022-03-09 13:51:50|305.11||305.06||305.11||305.06||1
1646833920000|2022-03-09 13:52:00||304.71||304.76||304.76||304.71|12
1646833930000|2022-03-09 13:52:10|305.01|304.71|304.96|304.71|305.01|304.71|304.96|304.71|5
1646833940000|2022-03-09 13:52:20||304.66||304.66||304.66||304.66|5
1646833980000|2022-03-09 13:53:00|||||||||1
1646834020000|2022-03-09 13:53:40|||||||||2
1646834030000|2022-03-09 13:53:50|304.91||304.81||304.91||304.81||2
1646834040000|2022-03-09 13:54:00|304.86||304.86||304.86||304.86||4
1646834060000|2022-03-09 13:54:20|||||||||1
1646834070000|2022-03-09 13:54:30||304.71||304.66||304.71||304.66|3
1646834110000|2022-03-09 13:55:10|||||||||1
1646834120000|2022-03-09 13:55:20||304.71||304.71||304.71||304.71|0
1646834130000|2022-03-09 13:55:30||304.66||304.66||304.66||304.66|2
1646834160000|2022-03-09 13:56:00||304.61||304.61||304.61||304.61|2
1646834200000|2022-03-09 13:56:40||304.56||304.61||304.61||304.56|1
1646834220000|2022-03-09 13:57:00|||||||||3
1646834240000|2022-03-09 13:57:20|||||||||1
1646834250000|2022-03-09 13:57:30|||||||||1
1646834280000|2022-03-09 13:58:00||304.66||304.66||304.66||304.66|1
1646834290000|2022-03-09 13:58:10||304.61||304.61||304.61||304.61|0
1646834330000|2022-03-09 13:58:50|||||||||2
1646834340000|2022-03-09 13:59:00||304.51||304.51||304.51||304.51|1
1646834350000|2022-03-09 13:59:10|||||||||1
1646834370000|2022-03-09 13:59:30|||||||||1
1646834380000|2022-03-09 13:59:40|||||||||2
1646834390000|2022-03-09 13:59:50|||||||||1
1646834420000|2022-03-09 14:00:20|||||||||2
1646834430000|2022-03-09 14:00:30||304.61||304.61||304.61||304.61|0
1646834440000|2022-03-09 14:00:40||304.56||304.41||304.56||304.41|5
1646834460000|2022-03-09 14:01:00|||||||||1
1646834480000|2022-03-09 14:01:20||304.56||304.56||304.56||304.56|0
1646834490000|2022-03-09 14:01:30||304.61||304.36||304.61||304.36|13
1646834510000|2022-03-09 14:01:50|||||||||2
1646834520000|2022-03-09 14:02:00|304.71|304.41|304.71|304.41|304.71|304.41|304.71|304.41|8
1646834560000|2022-03-09 14:02:40|304.76||304.76||304.76||304.76||4
1646834570000|2022-03-09 14:02:50|||||||||4
1646834580000|2022-03-09 14:03:00||304.46||304.46||304.46||304.46|0
1646834590000|2022-03-09 14:03:10|304.81|304.56|304.81|304.61|304.81|304.66|304.81|304.56|13
1646834600000|2022-03-09 14:03:20|304.86||304.86||304.86||304.86||7
1646834610000|2022-03-09 14:03:30|304.91||304.91||304.91||304.91||6
1646834620000|2022-03-09 14:03:40||304.66||304.66||304.66||304.66|1
1646834630000|2022-03-09 14:03:50|304.96||305.01||305.01||304.96||5
1646834640000|2022-03-09 14:04:00||304.76||304.76||304.76||304.76|1
1646834660000|2022-03-09 14:04:20|305.06|304.81|305.06|304.81|305.06|304.81|305.06|304.81|10
1646834670000|2022-03-09 14:04:30|||||||||1
1646834680000|2022-03-09 14:04:40|||||||||1
1646834690000|2022-03-09 14:04:50|305.11||305.11||305.11||305.11||5
1646834700000|2022-03-09 14:05:00|305.16||305.11||305.16||305.11||2
1646834720000|2022-03-09 14:05:20|305.16|304.86|305.16|304.86|305.16|304.86|305.16|304.86|7
1646834740000|2022-03-09 14:05:40|305.11||305.11||305.11||305.11||1
1646834750000|2022-03-09 14:05:50|305.16||305.21||305.21||305.16||3
1646834760000|2022-03-09 14:06:00|||||||||1
1646834770000|2022-03-09 14:06:10|||||||||1
1646834780000|2022-03-09 14:06:20||304.96||304.96||304.96||304.96|0
1646834790000|2022-03-09 14:06:30|305.26|305.01|305.31|305.01|305.31|305.01|305.26|305.01|8
1646834800000|2022-03-09 14:06:40|305.26||305.31||305.31||305.26||3
1646834810000|2022-03-09 14:06:50|||||||||2
1646834820000|2022-03-09 14:07:00|||||||||1
1646834830000|2022-03-09 14:07:10|||||||||2
1646834840000|2022-03-09 14:07:20|305.26||305.36||305.36||305.26||3
1646834860000|2022-03-09 14:07:40|305.31||305.31||305.31||305.31||2
1646834880000|2022-03-09 14:08:00|305.41|305.06|305.76|305.11|305.76|305.11|305.41|305.06|15
1646834890000|2022-03-09 14:08:10|305.81||305.81||305.81||305.76||0
1646834910000|2022-03-09 14:08:30|||||||||2
1646834930000|2022-03-09 14:08:50|||||||||1
1646834950000|2022-03-09 14:09:10||305.16||305.16||305.16||305.16|1
1646834960000|2022-03-09 14:09:20||305.21||305.26||305.26||305.21|2
1646834970000|2022-03-09 14:09:30|305.86||305.86||305.86||305.86||1
1646834980000|2022-03-09 14:09:40|305.91|305.41|305.91|305.41|305.91|305.41|305.91|305.41|2
1646834990000|2022-03-09 14:09:50|306.06||305.96||306.06||305.96||3
1646835000000|2022-03-09 14:10:00|306.01||306.01||306.01||306.01||1
1646835020000|2022-03-09 14:10:20||305.51||305.51||305.51||305.51|1
1646835040000|2022-03-09 14:10:40|305.96||305.96||305.96||305.96||0
1646835050000|2022-03-09 14:10:50|306.01||306.01||306.01||306.01||1
1646835060000|2022-03-09 14:11:00|||||||||1
1646835070000|2022-03-09 14:11:10|||||||||1
1646835090000|2022-03-09 14:11:30|306.06||306.16||306.16||306.06||1
1646835100000|2022-03-09 14:11:40|||||||||1
1646835110000|2022-03-09 14:11:50||305.56||305.56||305.56||305.56|3
1646835120000|2022-03-09 14:12:00|306.21||306.21||306.21||306.21||3
1646835140000|2022-03-09 14:12:20|306.26||306.26||306.26||306.26||1
1646835160000|2022-03-09 14:12:40|306.31|305.61|306.36|305.61|306.36|305.61|306.11|305.61|11
1646835170000|2022-03-09 14:12:50|306.31|305.66|306.36|305.66|306.36|305.66|306.31|305.66|9
1646835180000|2022-03-09 14:13:00|306.31||306.36||306.36||306.31||2
1646835190000|2022-03-09 14:13:10||305.71||305.71||305.71||305.71|0
1646835200000|2022-03-09 14:13:20|306.41||306.41||306.41||306.41||3
1646835210000|2022-03-09 14:13:30|306.36||306.36||306.36||306.36||0
1646835220000|2022-03-09 14:13:40||305.66||305.71||305.71||305.66|22
1646835240000|2022-03-09 14:14:00|306.31|305.81|306.41|305.81|306.41|305.81|306.31|305.81|48
1646835270000|2022-03-09 14:14:30|||||||||1
1646835300000|2022-03-09 14:15:00||305.91||305.91||305.91||305.91|1
1646835320000|2022-03-09 14:15:20|||||||||1
1646835330000|2022-03-09 14:15:30||305.96||305.96||305.96||305.96|10
1646835350000|2022-03-09 14:15:50|306.46||306.56||306.56||306.46||2
1646835400000|2022-03-09 14:16:40||306.01||306.01||306.01||306.01|0
1646835410000|2022-03-09 14:16:50|306.61|306.11|306.66|306.16|306.66|306.16|306.61|306.11|11
1646835420000|2022-03-09 14:17:00||306.21||306.21||306.21||306.21|5
1646835430000|2022-03-09 14:17:10|306.61||306.61||306.66||306.61||2
1646835440000|2022-03-09 14:17:20|306.71|306.36|306.71|306.36|306.71|306.36|306.61|306.36|12
1646835450000|2022-03-09 14:17:30|306.61||306.71||306.71||306.61||2
1646835460000|2022-03-09 14:17:40|||||||||1
1646835470000|2022-03-09 14:17:50|306.66||306.61||306.66||306.61||6
1646835480000|2022-03-09 14:18:00|306.66|306.41|306.66|306.36|306.66|306.41|306.66|306.36|17
1646835500000|2022-03-09 14:18:20|306.61||306.61||306.61||306.61||5
1646835510000|2022-03-09 14:18:30|306.66||306.66||306.66||306.66||1
1646835520000|2022-03-09 14:18:40|||||||||1
1646835550000|2022-03-09 14:19:10|306.61|306.41|306.66|306.41|306.66|306.41|306.61|306.41|16
1646835560000|2022-03-09 14:19:20|306.71|306.46|306.71|306.46|306.71|306.46|306.71|306.46|2
1646835580000|2022-03-09 14:19:40|306.81||306.81||306.81||306.81||5
1646835600000|2022-03-09 14:20:00|||||||||2
1646835610000|2022-03-09 14:20:10||306.56||306.56||306.56||306.56|1
1646835620000|2022-03-09 14:20:20|||||||||2
1646835640000|2022-03-09 14:20:40|306.86|306.61|306.96|306.66|306.96|306.66|306.86|306.61|12
1646835650000|2022-03-09 14:20:50||306.71||306.81||306.81||306.71|1
1646835660000|2022-03-09 14:21:00|307.01|306.76|307.01|306.76|307.01|306.76|307.01|306.76|11
1646835670000|2022-03-09 14:21:10|306.96|306.71|306.76|306.61|306.96|306.71|306.76|306.61|36
1646835680000|2022-03-09 14:21:20||306.56||306.61||306.61||306.56|10
1646835690000|2022-03-09 14:21:30|306.71|306.56|306.71|306.56|306.71|306.56|306.71|306.56|6
1646835700000|2022-03-09 14:21:40|306.66|306.51|306.66|306.46|306.66|306.51|306.66|306.46|11
1646835710000|2022-03-09 14:21:50|306.61|306.41|306.51|306.36|306.66|306.41|306.51|306.36|28
1646835720000|2022-03-09 14:22:00||306.31||306.36||306.36||306.31|26
1646835730000|2022-03-09 14:22:10|306.56|306.31|306.56|306.31|306.56|306.31|306.56|306.31|30
1646835740000|2022-03-09 14:22:20|306.66||306.56||306.66||306.56||16
1646835750000|2022-03-09 14:22:30|306.66||306.61||306.66||306.56||15
1646835760000|2022-03-09 14:22:40||306.36||306.41||306.41||306.36|14
1646835770000|2022-03-09 14:22:50|306.66|306.46|306.61|306.46|306.66|306.46|306.61|306.46|14
1646835780000|2022-03-09 14:23:00|306.66||306.66||306.66||306.66||8
1646835790000|2022-03-09 14:23:10|||||||||3
1646835800000|2022-03-09 14:23:20||306.41||306.36||306.46||306.36|19
1646835810000|2022-03-09 14:23:30|306.61||306.61||306.61||306.61||2
1646835820000|2022-03-09 14:23:40|306.46|306.31|306.46|306.31|306.61|306.31|306.46|306.31|11
1646835830000|2022-03-09 14:23:50|306.61|306.36|306.61|306.36|306.61|306.36|306.61|306.36|13
1646835840000|2022-03-09 14:24:00|306.56|306.31|306.56|306.31|306.56|306.31|306.56|306.31|5
1646835850000|2022-03-09 14:24:10|306.41|306.26|306.41|306.26|306.41|306.26|306.41|306.26|15
1646835860000|2022-03-09 14:24:20|||||||||18
1646835880000|2022-03-09 14:24:40|306.46||306.41||306.46||306.41||4
1646835890000|2022-03-09 14:24:50|306.46|306.21|306.46|306.21|306.46|306.21|306.36|306.21|16
1646835900000|2022-03-09 14:25:00||306.26||306.26||306.26||306.26|0
1646835920000|2022-03-09 14:25:20|306.41|306.16|306.41|306.16|306.41|306.16|306.41|306.16|14
1646835960000|2022-03-09 14:26:00|306.31|306.11|306.26|306.06|306.31|306.11|306.21|306.06|25
1646835970000|2022-03-09 14:26:10|306.31||306.31||306.31||306.31||2
1646835980000|2022-03-09 14:26:20|||||||||12
1646836000000|2022-03-09 14:26:40|306.36||306.36||306.36||306.36||0
1646836010000|2022-03-09 14:26:50|306.41|306.11|306.46|306.11|306.46|306.11|306.41|306.11|7
1646836020000|2022-03-09 14:27:00|306.41||306.41||306.41||306.41||0
1646836050000|2022-03-09 14:27:30|306.46||306.46||306.46||306.46||0
1646836130000|2022-03-09 14:28:50|||||||||2
1646836170000|2022-03-09 14:29:30|306.51||306.51||306.51||306.51||1
1646836190000|2022-03-09 14:29:50|||||||||1
1646836200000|2022-03-09 14:30:00|306.56||306.56||306.56||306.56||4
1646836210000|2022-03-09 14:30:10|306.51||306.51||306.51||306.51||0
1646836220000|2022-03-09 14:30:20|306.46|306.06|306.36|306.06|306.46|306.06|306.31|306.06|7
1646836240000|2022-03-09 14:30:40|||||||||1
1646836250000|2022-03-09 14:30:50|306.31|306.01|306.26|306.06|306.31|306.06|306.26|306.01|9
1646836260000|2022-03-09 14:31:00|306.21|306.01|305.86|305.61|306.21|306.01|305.86|305.61|27
1646836270000|2022-03-09 14:31:10|305.76|305.66|305.71|305.46|305.76|305.66|305.71|305.46|13
1646836280000|2022-03-09 14:31:20|305.76|305.41|305.81|305.56|305.86|305.61|305.71|305.41|21
1646836290000|2022-03-09 14:31:30|305.86||305.86||305.86||305.86||10
1646836300000|2022-03-09 14:31:40||305.66||305.66||305.66||305.66|0
1646836310000|2022-03-09 14:31:50|305.96|305.71|306.11|305.71|306.11|305.86|305.96|305.71|36
1646836320000|2022-03-09 14:32:00|306.06|305.76|306.06|305.76|306.06|305.76|306.06|305.76|0
1646836330000|2022-03-09 14:32:10|306.11|305.81|306.16|305.81|306.16|305.81|306.11|305.81|6
1646836340000|2022-03-09 14:32:20||305.86||305.96||305.96||305.86|6
1646836350000|2022-03-09 14:32:30|306.21|306.01|306.41|306.06|306.41|306.06|306.21|306.01|11
1646836370000|2022-03-09 14:32:50|306.31|306.01|306.26|306.06|306.31|306.06|306.26|306.01|8
1646836380000|2022-03-09 14:33:00|306.21|306.01|306.31|306.01|306.31|306.01|306.16|306.01|10
1646836410000|2022-03-09 14:33:30|306.26|305.96|306.26|305.96|306.26|305.96|306.26|305.96|7
1646836420000|2022-03-09 14:33:40||305.86||305.76||305.86||305.76|16
1646836430000|2022-03-09 14:33:50|306.21|305.71|306.21|305.61|306.21|305.71|306.21|305.61|4
1646836450000|2022-03-09 14:34:10|||||||||1
1646836460000|2022-03-09 14:34:20|306.11||306.11||306.11||306.11||0
1646836470000|2022-03-09 14:34:30|306.06|305.51|306.01|305.51|306.06|305.51|306.01|305.51|13
1646836490000|2022-03-09 14:34:50|||||||||1
1646836500000|2022-03-09 14:35:00|||||||||1
1646836510000|2022-03-09 14:35:10|305.96||305.96||305.96||305.96||2
1646836530000|2022-03-09 14:35:30|305.91||305.91||305.91||305.91||0
1646836540000|2022-03-09 14:35:40|||||||||1
1646836550000|2022-03-09 14:35:50|305.86|305.31|305.41|305.21|305.86|305.31|305.41|305.21|15
1646836560000|2022-03-09 14:36:00|305.46|305.16|305.46|305.06|305.46|305.16|305.46|305.06|12
1646836580000|2022-03-09 14:36:20|||||||||1
1646836590000|2022-03-09 14:36:30||305.01||304.96||305.01||304.96|9
1646836610000|2022-03-09 14:36:50||304.71||304.71||304.71||304.71|7
1646836620000|2022-03-09 14:37:00|||||||||16
1646836660000|2022-03-09 14:37:40||304.76||304.81||304.81||304.76|0
1646836680000|2022-03-09 14:38:00||304.86||304.96||304.96||304.86|0
1646836700000|2022-03-09 14:38:20|305.36|305.01|305.31|305.01|305.36|305.01|305.31|305.01|4
1646836710000|2022-03-09 14:38:30|305.36|305.06|305.46|305.16|305.46|305.16|305.36|305.06|15
1646836720000|2022-03-09 14:38:40|||||||||12
1646836730000|2022-03-09 14:38:50|305.71|305.21|305.71|305.46|305.71|305.51|305.71|305.21|35
1646836740000|2022-03-09 14:39:00|305.66|305.41|305.66|305.41|305.66|305.41|305.66|305.41|8
1646836760000|2022-03-09 14:39:20|305.71|305.51|305.71|305.56|305.71|305.56|305.66|305.51|10
1646836770000|2022-03-09 14:39:30|305.86|305.61|305.81|305.61|305.86|305.61|305.81|305.61|17
1646836780000|2022-03-09 14:39:40|305.76|305.66|305.76|305.61|305.76|305.66|305.76|305.61|36
1646836790000|2022-03-09 14:39:50||305.56||305.56||305.56||305.56|17
1646836800000|2022-03-09 14:40:00|305.91|305.66|306.06|305.71|306.06|305.71|305.91|305.66|16
1646836810000|2022-03-09 14:40:10|306.11|305.86|306.11|305.86|306.16|305.86|306.11|305.86|14
1646836820000|2022-03-09 14:40:20|306.16||306.16||306.16||306.11||2
1646836830000|2022-03-09 14:40:30|306.11||306.16||306.16||306.11||1
1646836840000|2022-03-09 14:40:40|306.21|305.96|306.36|306.16|306.36|306.16|306.21|305.96|18
1646836850000|2022-03-09 14:40:50|306.31|306.11|306.26|306.01|306.31|306.11|306.26|306.01|9
1646836860000|2022-03-09 14:41:00|||||||||1
1646836870000|2022-03-09 14:41:10|306.31||306.31||306.31||306.31||0
1646836880000|2022-03-09 14:41:20|306.36||306.36||306.36||306.36||0
1646836910000|2022-03-09 14:41:50|306.26|305.96|306.26|305.96|306.26|305.96|306.26|305.96|11
1646836920000|2022-03-09 14:42:00|306.21|306.01|306.21|305.91|306.21|306.01|306.21|305.91|8
1646836930000|2022-03-09 14:42:10|306.16||306.16||306.16||306.16||3
1646836940000|2022-03-09 14:42:20|306.21|305.96|306.46|305.96|306.46|305.96|306.21|305.96|7
1646836950000|2022-03-09 14:42:30|306.51|306.01|306.56|306.01|306.56|306.01|306.51|306.01|1
1646836980000|2022-03-09 14:43:00|306.61||306.56||306.61||306.56||1
1646836990000|2022-03-09 14:43:10|306.51||306.51||306.51||306.51||0
1646837000000|2022-03-09 14:43:20|||||||||2
1646837030000|2022-03-09 14:43:50|306.46||306.46||306.46||306.46||0
1646837040000|2022-03-09 14:44:00|306.41||306.41||306.41||306.41||0
1646837080000|2022-03-09 14:44:40|||||||||1
1646837100000|2022-03-09 14:45:00|306.36||306.41||306.41||306.36||4
1646837120000|2022-03-09 14:45:20|306.46||306.51||306.51||306.46||0
1646837140000|2022-03-09 14:45:40|||||||||1
1646837150000|2022-03-09 14:45:50|306.56||306.66||306.66||306.56||15
1646837160000|2022-03-09 14:46:00|306.71||306.71||306.71||306.71||2
1646837170000|2022-03-09 14:46:10|306.81|306.11|306.91|306.11|306.91|306.11|306.81|306.11|38
1646837180000|2022-03-09 14:46:20|306.86||306.86||306.86||306.86||10
1646837190000|2022-03-09 14:46:30|||||||||3
1646837200000|2022-03-09 14:46:40|||||||||1
1646837210000|2022-03-09 14:46:50|306.81||306.81||306.81||306.81||0
1646837220000|2022-03-09 14:47:00|306.71||306.71||306.71||306.71||24
1646837240000|2022-03-09 14:47:20|307.06|306.06|307.01|306.06|307.06|306.06|307.01|306.06|41
1646837250000|2022-03-09 14:47:30|307.06||307.06||307.06||307.06||5
1646837260000|2022-03-09 14:47:40|307.01|306.11|306.96|306.11|307.01|306.11|306.96|306.11|6
1646837270000|2022-03-09 14:47:50|||||||||1
1646837280000|2022-03-09 14:48:00||306.31||306.31||306.31||306.31|0
1646837310000|2022-03-09 14:48:30|306.91||306.91||306.91||306.91||0
1646837320000|2022-03-09 14:48:40|306.86||306.81||306.86||306.81||0
1646837330000|2022-03-09 14:48:50|306.76|306.21|306.51|306.11|306.76|306.31|306.41|306.11|31
1646837340000|2022-03-09 14:49:00|306.46||306.46||306.46||306.46||0
1646837350000|2022-03-09 14:49:10|||||||||3
1646837360000|2022-03-09 14:49:20|306.51|306.26|306.61|306.31|306.61|306.31|306.51|306.26|0
1646837370000|2022-03-09 14:49:30|306.66|306.36|306.66|306.31|306.66|306.36|306.66|306.31|11
1646837380000|2022-03-09 14:49:40|306.61|306.46|306.56|306.31|306.61|306.46|306.51|306.31|9
1646837400000|2022-03-09 14:50:00||306.36||306.36||306.36||306.36|12
1646837410000|2022-03-09 14:50:10|306.51|306.41|306.56|306.41|306.56|306.41|306.51|306.41|5
1646837420000|2022-03-09 14:50:20|306.71|306.46|306.76|306.46|306.76|306.46|306.71|306.46|2
1646837430000|2022-03-09 14:50:30|306.81||306.81||306.81||306.81||2
1646837440000|2022-03-09 14:50:40|||||||||1
1646837460000|2022-03-09 14:51:00|||||||||3
1646837470000|2022-03-09 14:51:10|||||||||2
1646837480000|2022-03-09 14:51:20||306.51||306.51||306.51||306.51|1
1646837490000|2022-03-09 14:51:30|306.61|306.36|306.61|306.36|306.61|306.36|306.61|306.36|11
1646837500000|2022-03-09 14:51:40|||||||||14
1646837510000|2022-03-09 14:51:50|||||||||6
1646837520000|2022-03-09 14:52:00|306.56|306.31|306.41|306.06|306.56|306.31|306.41|306.06|15
1646837530000|2022-03-09 14:52:10|306.36||306.31||306.36||306.31||3
1646837540000|2022-03-09 14:52:20|306.36|306.16|306.36|306.06|306.36|306.16|306.36|306.06|22
1646837550000|2022-03-09 14:52:30|||||||||1
1646837580000|2022-03-09 14:53:00||306.11||306.11||306.11||306.11|0
1646837590000|2022-03-09 14:53:10||306.16||306.16||306.16||306.16|0
1646837600000|2022-03-09 14:53:20|306.41|306.21|306.36|306.16|306.41|306.21|306.31|306.16|15
1646837610000|2022-03-09 14:53:30|306.31|306.11|306.31|306.11|306.31|306.11|306.31|306.11|12
1646837620000|2022-03-09 14:53:40|306.36|306.16|306.36|306.11|306.36|306.16|306.36|306.11|1
1646837630000|2022-03-09 14:53:50||306.16||306.16||306.16||306.16|0
1646837640000|2022-03-09 14:54:00|306.31|306.11|306.31|306.06|306.31|306.11|306.26|306.06|9
1646837650000|2022-03-09 14:54:10|306.36||306.36||306.36||306.36||2
1646837670000|2022-03-09 14:54:30||306.01||306.01||306.01||306.01|9
1646837690000|2022-03-09 14:54:50|306.26|305.96|306.21|305.96|306.26|305.96|306.21|305.96|15
1646837710000|2022-03-09 14:55:10|306.16||306.11||306.16||306.11||3
1646837720000|2022-03-09 14:55:20|306.16||306.16||306.16||306.11||1
1646837730000|2022-03-09 14:55:30||305.91||305.91||305.91||305.91|11
1646837770000|2022-03-09 14:56:10|306.21||306.16||306.21||306.16||9
1646837780000|2022-03-09 14:56:20|306.21|306.01|306.21|305.96|306.21|306.01|306.21|305.96|15
1646837800000|2022-03-09 14:56:40|||||||||2
1646837830000|2022-03-09 14:57:10|306.26|306.01|306.26|306.01|306.26|306.01|306.26|306.01|33
1646837850000|2022-03-09 14:57:30|||||||||2
1646837870000|2022-03-09 14:57:50|306.16|305.96|306.16|305.91|306.16|305.96|306.11|305.91|17
1646837880000|2022-03-09 14:58:00||305.86||305.86||305.86||305.86|1
1646837890000|2022-03-09 14:58:10||305.91||305.91||305.91||305.91|3
1646837910000|2022-03-09 14:58:30||305.96||305.96||305.96||305.96|0
1646837920000|2022-03-09 14:58:40||306.01||305.96||306.01||305.96|9
1646837930000|2022-03-09 14:58:50||306.01||305.96||306.01||305.96|13
1646837940000|2022-03-09 14:59:00|306.11|306.01|306.11|305.86|306.11|306.01|306.11|305.86|16
1646837950000|2022-03-09 14:59:10|306.06|305.81|306.06|305.86|306.06|305.86|306.06|305.81|8
1646837960000|2022-03-09 14:59:20|306.11|305.91|306.11|305.91|306.11|305.91|306.11|305.86|11
1646837980000|2022-03-09 14:59:40|306.16|305.96|306.16|305.96|306.16|305.96|306.16|305.96|22
1646837990000|2022-03-09 14:59:50|306.06|305.86|306.01|305.66|306.06|305.86|306.01|305.66|20
1646838000000|2022-03-09 15:00:00|305.96||305.96||305.96||305.96||0
1646838010000|2022-03-09 15:00:10|305.91|305.71|305.91|305.71|305.91|305.71|305.91|305.71|1
1646838020000|2022-03-09 15:00:20|305.96|305.76|306.01|305.81|306.01|305.81|305.96|305.76|1
1646838030000|2022-03-09 15:00:30|305.96||306.01||306.01||305.96||19
1646838040000|2022-03-09 15:00:40|||||||||9
1646838050000|2022-03-09 15:00:50|306.06|305.86|306.06|305.81|306.06|305.86|306.06|305.81|11
1646838060000|2022-03-09 15:01:00||305.86||305.81||305.86||305.81|5
1646838070000|2022-03-09 15:01:10||305.86||305.86||305.86||305.86|8
1646838080000|2022-03-09 15:01:20|306.16|305.91|306.16|305.96|306.16|305.96|306.16|305.91|3
1646838090000|2022-03-09 15:01:30|306.11|305.91|306.11|305.91|306.11|305.91|306.11|305.91|17
1646838100000|2022-03-09 15:01:40|306.06|305.96|306.06|305.86|306.06|305.96|306.06|305.86|5
1646838110000|2022-03-09 15:01:50|306.11|305.96|306.11|305.96|306.11|305.96|306.11|305.96|0
1646838120000|2022-03-09 15:02:00|306.16|305.86|306.16|305.96|306.16|306.01|306.16|305.86|19
1646838140000|2022-03-09 15:02:20|306.11|306.01|306.11|305.91|306.11|306.01|306.11|305.91|25
1646838150000|2022-03-09 15:02:30|306.16||306.16||306.16||306.16||14
1646838160000|2022-03-09 15:02:40||305.96||305.96||305.96||305.96|15
1646838170000|2022-03-09 15:02:50|306.21||306.21||306.21||306.21||8
1646838180000|2022-03-09 15:03:00||306.01||306.01||306.01||305.96|23
1646838190000|2022-03-09 15:03:10||305.96||305.96||305.96||305.96|15
1646838200000|2022-03-09 15:03:20|306.16|306.06|306.11|305.96|306.16|306.06|306.11|305.96|10
1646838210000|2022-03-09 15:03:30|306.21|305.91|306.06|305.91|306.21|305.91|306.06|305.91|12
1646838220000|2022-03-09 15:03:40|306.11|305.86|306.11|305.86|306.11|305.86|306.11|305.81|4
1646838230000|2022-03-09 15:03:50|||||||||2
1646838240000|2022-03-09 15:04:00|306.01|305.96|306.06|305.86|306.06|305.96|306.01|305.76|15
1646838250000|2022-03-09 15:04:10||305.81||305.66||305.81||305.66|0
1646838270000|2022-03-09 15:04:30|||||||||1
1646838290000|2022-03-09 15:04:50||305.71||305.71||305.71||305.71|0
1646838300000|2022-03-09 15:05:00||305.76||305.76||305.76||305.76|2
1646838310000|2022-03-09 15:05:10|306.01|305.81|305.96|305.81|306.01|305.81|305.96|305.81|6
1646838320000|2022-03-09 15:05:20||305.71||305.71||305.71||305.71|3
1646838340000|2022-03-09 15:05:40|306.01|305.81|306.01|305.76|306.01|305.81|306.01|305.76|11
1646838360000|2022-03-09 15:06:00||305.86||305.76||305.86||305.76|10
1646838370000|2022-03-09 15:06:10|||||||||2
1646838380000|2022-03-09 15:06:20||305.86||305.81||305.86||305.76|8
1646838390000|2022-03-09 15:06:30||305.86||305.86||305.86||305.86|4
1646838400000|2022-03-09 15:06:40|305.96|305.76|306.01|305.81|306.01|305.81|305.96|305.76|2
1646838410000|2022-03-09 15:06:50|||||||||11
1646838420000|2022-03-09 15:07:00|306.06|305.86|306.06|305.76|306.06|305.86|306.06|305.76|20
1646838450000|2022-03-09 15:07:30|||||||||3
1646838460000|2022-03-09 15:07:40||305.81||305.81||305.81||305.81|1
1646838470000|2022-03-09 15:07:50|306.01||306.01||306.01||306.01||8
1646838480000|2022-03-09 15:08:00|306.06|305.86|306.06|305.76|306.06|305.86|306.06|305.76|6
1646838500000|2022-03-09 15:08:20||305.81||305.81||305.81||305.81|0
1646838510000|2022-03-09 15:08:30||305.86||305.76||305.86||305.76|3
1646838530000|2022-03-09 15:08:50||305.81||305.81||305.81||305.81|0
1646838540000|2022-03-09 15:09:00|306.11|305.91|306.01|305.76|306.11|305.91|306.01|305.76|15
1646838560000|2022-03-09 15:09:20|306.06|305.81|306.06|305.81|306.06|305.81|306.06|305.81|6
1646838570000|2022-03-09 15:09:30|||||||||1
1646838580000|2022-03-09 15:09:40||305.91||305.81||305.91||305.81|8
1646838590000|2022-03-09 15:09:50||305.86||305.81||305.86||305.81|1
1646838600000|2022-03-09 15:10:00|306.01||306.01||306.01||305.96||7
1646838610000|2022-03-09 15:10:10|305.91|305.76|305.91|305.71|305.91|305.76|305.91|305.66|9
1646838620000|2022-03-09 15:10:20|305.96|305.76|305.96|305.76|305.96|305.76|305.96|305.76|2
1646838630000|2022-03-09 15:10:30|306.01|305.81|306.01|305.81|306.01|305.81|306.01|305.81|5
1646838640000|2022-03-09 15:10:40||305.86||305.86||305.86||305.86|16
1646838650000|2022-03-09 15:10:50|306.06|305.81|305.96|305.81|306.06|305.81|305.96|305.81|21
1646838660000|2022-03-09 15:11:00||305.71||305.71||305.71||305.71|10
1646838680000|2022-03-09 15:11:20||305.81||305.71||305.81||305.71|4
1646838690000|2022-03-09 15:11:30||305.76||305.76||305.76||305.76|3
1646838700000|2022-03-09 15:11:40||305.81||305.81||305.81||305.81|8
1646838710000|2022-03-09 15:11:50|306.01||306.01||306.01||306.01||10
1646838720000|2022-03-09 15:12:00|305.96|305.86|305.96|305.81|305.96|305.86|305.96|305.81|16
1646838730000|2022-03-09 15:12:10|306.01|305.76|306.01|305.76|306.01|305.86|306.01|305.76|15
1646838740000|2022-03-09 15:12:20|306.06|305.86|306.06|305.81|306.06|305.86|306.01|305.81|19
1646838760000|2022-03-09 15:12:40|306.11|305.91|306.16|306.01|306.16|306.01|306.06|305.81|79
1646838770000|2022-03-09 15:12:50|306.11|305.96|306.11|305.96|306.16|306.01|306.11|305.96|23
1646838780000|2022-03-09 15:13:00|306.16|306.01|306.26|306.11|306.26|306.11|306.16|305.96|70
1646838790000|2022-03-09 15:13:10|306.21|305.96|306.26|305.96|306.26|306.11|306.21|305.96|74
1646838800000|2022-03-09 15:13:20|306.21|306.01|306.31|306.01|306.31|306.16|306.21|305.91|83
1646838810000|2022-03-09 15:13:30||306.11||306.11||306.11||306.11|0
1646838820000|2022-03-09 15:13:40||306.16||306.16||306.16||306.11|6
1646838830000|2022-03-09 15:13:50|306.36|306.21|306.31|306.16|306.36|306.21|306.31|306.11|18
1646838840000|2022-03-09 15:14:00|306.36||306.36||306.41||306.31||7
1646838850000|2022-03-09 15:14:10|306.41|306.21|306.46|306.31|306.46|306.31|306.41|306.21|10
1646838860000|2022-03-09 15:14:20|306.51|306.36|306.51|306.36|306.51|306.36|306.51|306.36|12
1646838870000|2022-03-09 15:14:30|306.56||306.56||306.56||306.56||1
1646838880000|2022-03-09 15:14:40|306.61|306.46|306.61|306.46|306.61|306.46|306.61|306.46|2
1646838890000|2022-03-09 15:14:50|306.66|306.51|306.76|306.56|306.76|306.56|306.66|306.51|22
1646838900000|2022-03-09 15:15:00||306.51||306.51||306.51||306.51|5
1646838910000|2022-03-09 15:15:10|306.86||306.86||306.86||306.86||3
1646838920000|2022-03-09 15:15:20|306.76||306.76||306.86||306.76||13
1646838930000|2022-03-09 15:15:30|306.81|306.46|306.61|306.46|306.81|306.46|306.61|306.46|55
1646838940000|2022-03-09 15:15:40|306.66|306.21|306.61|306.16|306.66|306.21|306.61|306.16|13
1646838960000|2022-03-09 15:16:00||306.26||306.31||306.31||306.26|0
1646838970000|2022-03-09 15:16:10|306.41|306.41|306.46|306.16|306.46|306.41|306.41|306.16|12
1646838980000|2022-03-09 15:16:20||306.21||306.21||306.21||306.21|0
1646838990000|2022-03-09 15:16:30|306.56|306.31|306.66|306.46|306.66|306.46|306.56|306.31|1
1646839000000|2022-03-09 15:16:40|306.61|306.36|306.61|306.21|306.61|306.36|306.61|306.21|8
1646839020000|2022-03-09 15:17:00||306.26||306.31||306.31||306.26|0
1646839030000|2022-03-09 15:17:10||306.36||306.36||306.36||306.36|0
1646839040000|2022-03-09 15:17:20||306.41||306.41||306.46||306.41|12
1646839050000|2022-03-09 15:17:30|306.71||306.71||306.71||306.71||7
1646839060000|2022-03-09 15:17:40|306.61|306.51|306.71|306.51|306.71|306.51|306.61|306.41|7
1646839070000|2022-03-09 15:17:50|306.81|306.56|306.81|306.56|306.86|306.56|306.81|306.51|17
1646839080000|2022-03-09 15:18:00|306.91|306.61|307.01|306.71|307.01|306.71|306.91|306.61|4
1646839090000|2022-03-09 15:18:10|307.06|306.81|307.21|306.96|307.21|306.96|307.06|306.76|18
1646839100000|2022-03-09 15:18:20|307.26|307.01|307.51|307.26|307.51|307.26|307.26|307.01|75
1646839110000|2022-03-09 15:18:30|307.41|307.31|307.56|307.41|307.56|307.41|307.41|307.31|18
1646839120000|2022-03-09 15:18:40|307.61|307.26|307.41|307.11|307.61|307.26|307.31|307.06|71
1646839130000|2022-03-09 15:18:50||307.16||307.16||307.16||307.16|2
1646839140000|2022-03-09 15:19:00|307.51|307.26|307.51|307.26|307.51|307.26|307.51|307.26|1
1646839150000|2022-03-09 15:19:10|307.66|307.31|307.61|307.31|307.66|307.41|307.61|307.31|9
1646839160000|2022-03-09 15:19:20|307.46|307.16|307.36|307.11|307.46|307.16|307.36|307.11|2
1646839170000|2022-03-09 15:19:30||307.06||307.06||307.06||307.06|0
1646839190000|2022-03-09 15:19:50|307.31|307.11|307.31|307.11|307.31|307.11|307.31|307.11|0
1646839200000|2022-03-09 15:20:00||307.06||306.86||307.06||306.86|7
1646839210000|2022-03-09 15:20:10|||||||||1
1646839230000|2022-03-09 15:20:30|||||||||1
1646839250000|2022-03-09 15:20:50||307.01||306.96||307.01||306.96|1
1646839260000|2022-03-09 15:21:00|||||||||2
1646839270000|2022-03-09 15:21:10|307.21||307.21||307.21||307.21||0
1646839280000|2022-03-09 15:21:20|307.31||307.31||307.31||307.31||0
1646839290000|2022-03-09 15:21:30|307.21||307.21||307.21||307.21||0
1646839320000|2022-03-09 15:22:00||306.86||306.86||306.86||306.86|3
1646839330000|2022-03-09 15:22:10||306.91||306.91||306.91||306.91|0
1646839340000|2022-03-09 15:22:20||306.96||307.01||307.01||306.96|0
1646839350000|2022-03-09 15:22:30|307.31|307.06|307.31|307.16|307.31|307.16|307.31|307.06|2
1646839360000|2022-03-09 15:22:40||307.06||307.06||307.06||307.06|1
1646839370000|2022-03-09 15:22:50|307.36||307.36||307.36||307.36||1
1646839380000|2022-03-09 15:23:00||307.11||307.16||307.16||307.11|0
1646839400000|2022-03-09 15:23:20||307.21||307.21||307.21||307.21|0
1646839410000|2022-03-09 15:23:30|307.31|307.11|307.31|307.11|307.31|307.11|307.31|307.11|6
1646839420000|2022-03-09 15:23:40|307.36|307.16|307.36|307.16|307.36|307.16|307.36|307.16|1
1646839430000|2022-03-09 15:23:50|307.41|307.21|307.36|307.21|307.41|307.21|307.36|307.21|0
1646839440000|2022-03-09 15:24:00|307.41|307.16|307.41|307.16|307.41|307.16|307.41|307.16|3
1646839460000|2022-03-09 15:24:20||307.21||307.21||307.21||307.21|0
1646839470000|2022-03-09 15:24:30|307.51|307.31|307.51|307.31|307.51|307.36|307.51|307.31|2
1646839490000|2022-03-09 15:24:50|307.61||307.61||307.61||307.61||1
1646839510000|2022-03-09 15:25:10||307.36||307.36||307.36||307.36|0
1646839520000|2022-03-09 15:25:20|||||||||1
1646839530000|2022-03-09 15:25:30|||||||||1
1646839540000|2022-03-09 15:25:40||307.31||307.16||307.31||307.16|9
1646839550000|2022-03-09 15:25:50|||||||||1
1646839560000|2022-03-09 15:26:00|307.56||307.56||307.56||307.56||0
1646839570000|2022-03-09 15:26:10|307.51||307.51||307.51||307.51||0
1646839620000|2022-03-09 15:27:00|307.46||307.36||307.46||307.36||0
1646839630000|2022-03-09 15:27:10|307.41|307.11|307.41|307.16|307.41|307.16|307.26|307.11|4
1646839640000|2022-03-09 15:27:20|||||||||3
1646839650000|2022-03-09 15:27:30|307.51|307.21|307.51|307.31|307.51|307.31|307.51|307.21|2
1646839670000|2022-03-09 15:27:50|307.56|307.36|307.51|307.36|307.56|307.36|307.51|307.36|0
1646839680000|2022-03-09 15:28:00|307.46|307.31|307.51|307.26|307.51|307.31|307.41|307.26|7
1646839690000|2022-03-09 15:28:10|307.56|307.31|307.51|307.31|307.61|307.31|307.51|307.31|0
1646839710000|2022-03-09 15:28:30|||||||||1
1646839730000|2022-03-09 15:28:50|307.61|307.36|307.61|307.36|307.61|307.36|307.61|307.36|8
1646839740000|2022-03-09 15:29:00|307.66|307.51|307.71|307.46|307.71|307.51|307.66|307.46|4
1646839770000|2022-03-09 15:29:30||307.36||307.36||307.36||307.36|3
1646839800000|2022-03-09 15:30:00||307.41||307.41||307.41||307.41|0
1646839810000|2022-03-09 15:30:10|307.66|307.36|307.66|307.21|307.66|307.36|307.66|307.21|4
1646839820000|2022-03-09 15:30:20|||||||||1
1646839880000|2022-03-09 15:31:20|||||||||3
1646839960000|2022-03-09 15:32:40||307.41||307.36||307.41||307.26|9
1646839970000|2022-03-09 15:32:50||307.41||307.41||307.41||307.41|0
1646839980000|2022-03-09 15:33:00||307.46||307.46||307.46||307.46|0
1646839990000|2022-03-09 15:33:10||307.41||307.41||307.41||307.41|2
1646840000000|2022-03-09 15:33:20|||||||||1
1646840020000|2022-03-09 15:33:40|307.71|307.51|307.71|307.51|307.71|307.51|307.71|307.51|0
1646840030000|2022-03-09 15:33:50||307.41||307.41||307.41||307.41|3
1646840040000|2022-03-09 15:34:00|307.66|307.46|307.71|307.46|307.71|307.46|307.66|307.46|1
1646840070000|2022-03-09 15:34:30|307.81|307.51|307.81|307.51|307.81|307.51|307.81|307.51|3
1646840080000|2022-03-09 15:34:40|307.86|307.61|307.86|307.61|307.86|307.61|307.86|307.61|0
1646840090000|2022-03-09 15:34:50|307.91|307.66|308.01|307.71|308.01|307.71|307.91|307.66|7
1646840100000|2022-03-09 15:35:00||307.76||307.76||307.76||307.76|2
1646840120000|2022-03-09 15:35:20|307.96|307.71|308.01|307.71|308.01|307.71|307.96|307.71|2
1646840130000|2022-03-09 15:35:30||307.76||307.76||307.76||307.76|0
1646840140000|2022-03-09 15:35:40|308.06|307.86|308.11|307.86|308.11|307.86|308.06|307.86|4
1646840150000|2022-03-09 15:35:50|308.16|307.91|308.46|308.01|308.46|308.01|308.16|307.91|35
1646840160000|2022-03-09 15:36:00||307.96||307.96||307.96||307.96|6
1646840180000|2022-03-09 15:36:20||308.01||308.01||308.01||308.01|0
1646840190000|2022-03-09 15:36:30|||||||||1
1646840200000|2022-03-09 15:36:40|308.31||308.31||308.31||308.31||0
1646840220000|2022-03-09 15:37:00|308.26|307.96|308.26|307.96|308.26|307.96|308.26|307.96|1
1646840240000|2022-03-09 15:37:20|308.06|307.76|308.06|307.76|308.06|307.76|308.06|307.76|3
1646840250000|2022-03-09 15:37:30||307.81||307.81||307.81||307.81|0
1646840260000|2022-03-09 15:37:40|308.16|307.96|308.21|307.96|308.21|307.96|308.16|307.96|2
1646840270000|2022-03-09 15:37:50|308.26|308.11|308.36|308.11|308.36|308.11|308.26|308.11|0
1646840280000|2022-03-09 15:38:00|||||||||2
1646840300000|2022-03-09 15:38:20|308.41||308.41||308.41||308.41||1
1646840320000|2022-03-09 15:38:40|308.36||308.36||308.36||308.36||0
1646840350000|2022-03-09 15:39:10|308.31|308.06|308.26|308.06|308.31|308.06|308.26|308.06|1
1646840360000|2022-03-09 15:39:20|308.31|308.11|308.31|308.11|308.31|308.11|308.31|308.11|5
1646840380000|2022-03-09 15:39:40|308.41||308.41||308.41||308.41||5
1646840390000|2022-03-09 15:39:50||308.21||308.21||308.21||308.21|1
1646840400000|2022-03-09 15:40:00||308.26||308.21||308.26||308.21|5
1646840410000|2022-03-09 15:40:10||308.26||308.26||308.26||308.26|0
1646840420000|2022-03-09 15:40:20|308.46|308.21|308.46|308.26|308.46|308.26|308.46|308.21|2
1646840430000|2022-03-09 15:40:30|||||||||1
1646840440000|2022-03-09 15:40:40|||||||||1
1646840450000|2022-03-09 15:40:50|308.61|308.36|308.56|308.36|308.61|308.36|308.56|308.36|6
1646840460000|2022-03-09 15:41:00|308.51|308.31|308.51|308.26|308.51|308.36|308.51|308.26|25
1646840510000|2022-03-09 15:41:50|308.46||308.46||308.46||308.46||6
1646840520000|2022-03-09 15:42:00|308.41|308.16|308.41|308.16|308.41|308.26|308.41|308.16|6
1646840540000|2022-03-09 15:42:20|308.56|308.31|308.51|308.21|308.56|308.31|308.51|308.21|10
1646840560000|2022-03-09 15:42:40|||||||||1
1646840580000|2022-03-09 15:43:00||308.26||308.26||308.26||308.26|2
1646840590000|2022-03-09 15:43:10|||||||||3
1646840600000|2022-03-09 15:43:20|308.56|308.36|308.46|308.26|308.56|308.36|308.46|308.26|9
1646840610000|2022-03-09 15:43:30|308.56||308.61||308.61||308.56||9
1646840620000|2022-03-09 15:43:40|||||||||6
1646840640000|2022-03-09 15:44:00||308.31||308.31||308.31||308.31|1
1646840650000|2022-03-09 15:44:10|308.56|308.21|308.41|308.26|308.56|308.26|308.41|308.21|9
1646840660000|2022-03-09 15:44:20|308.31|308.21|308.21|308.01|308.31|308.21|308.21|308.01|9
1646840670000|2022-03-09 15:44:30|308.26||308.26||308.26||308.26||1
1646840680000|2022-03-09 15:44:40|||||||||1
1646840690000|2022-03-09 15:44:50|308.21|307.96|308.21|307.81|308.21|307.96|308.21|307.81|2
1646840710000|2022-03-09 15:45:10|||||||||2
1646840770000|2022-03-09 15:46:10|||||||||1
1646840780000|2022-03-09 15:46:20|||||||||1
1646840790000|2022-03-09 15:46:30|308.16||308.16||308.16||308.16||0
1646840800000|2022-03-09 15:46:40|308.21||308.21||308.21||308.21||0
1646840810000|2022-03-09 15:46:50|||||||||1
1646840820000|2022-03-09 15:47:00|308.16||308.16||308.16||308.16||1
1646840830000|2022-03-09 15:47:10|308.11||308.11||308.11||308.11||0
1646840850000|2022-03-09 15:47:30|308.06||308.06||308.06||308.06||0
1646840880000|2022-03-09 15:48:00|||||||||4
1646840890000|2022-03-09 15:48:10||307.86||307.76||307.86||307.76|4
1646840930000|2022-03-09 15:48:50|308.01||308.06||308.06||308.01||0
1646840940000|2022-03-09 15:49:00|308.11|307.91|308.11|307.91|308.11|307.91|308.11|307.91|1
1646840950000|2022-03-09 15:49:10||307.96||307.96||307.96||307.96|0
1646840960000|2022-03-09 15:49:20|308.06|307.91|308.06|307.81|308.06|307.91|308.06|307.81|3
1646840970000|2022-03-09 15:49:30|308.11|307.86|308.11|307.91|308.11|307.91|308.11|307.86|0
1646840980000|2022-03-09 15:49:40|308.16|307.96|308.16|307.96|308.16|307.96|308.16|307.96|0
1646840990000|2022-03-09 15:49:50|308.11||308.16||308.16||308.11||0
1646841000000|2022-03-09 15:50:00|308.21||308.21||308.21||308.21||1
1646841010000|2022-03-09 15:50:10|308.26||308.26||308.26||308.26||0
1646841020000|2022-03-09 15:50:20|308.31||308.31||308.31||308.31||0
1646841070000|2022-03-09 15:51:10|||||||||24
1646841080000|2022-03-09 15:51:20|||||||||1
1646841090000|2022-03-09 15:51:30|308.26|307.91|308.11|307.81|308.26|307.91|308.11|307.81|3
1646841130000|2022-03-09 15:52:10|308.06||308.06||308.06||308.06||0
1646841140000|2022-03-09 15:52:20|308.11||308.11||308.11||308.11||0
1646841170000|2022-03-09 15:52:50|308.16||308.16||308.16||308.16||0
1646841240000|2022-03-09 15:54:00|308.11|307.71|308.06|307.71|308.11|307.71|308.06|307.71|4
1646841250000|2022-03-09 15:54:10|308.01||308.01||308.01||308.01||0
1646841260000|2022-03-09 15:54:20|307.96|307.76|307.91|307.71|307.96|307.76|307.91|307.71|2
1646841270000|2022-03-09 15:54:30|307.96||307.96||307.96||307.96||2
1646841300000|2022-03-09 15:55:00|308.01||308.01||308.01||308.01||2
1646841320000|2022-03-09 15:55:20||307.76||307.76||307.76||307.76|0
1646841330000|2022-03-09 15:55:30|308.11|307.81|308.06|307.86|308.11|307.91|308.06|307.81|8
1646841340000|2022-03-09 15:55:40|308.01||308.01||308.01||308.01||0
1646841350000|2022-03-09 15:55:50|308.11||308.11||308.11||308.11||7
1646841360000|2022-03-09 15:56:00|308.16||308.16||308.16||308.16||0
1646841370000|2022-03-09 15:56:10|308.21|307.96|308.21|307.96|308.21|307.96|308.21|307.96|0
1646841380000|2022-03-09 15:56:20||308.01||308.01||308.01||308.01|0
1646841390000|2022-03-09 15:56:30|308.26||308.26||308.26||308.26||0
1646841400000|2022-03-09 15:56:40|308.21||308.21||308.21||308.21||3
1646841420000|2022-03-09 15:57:00|308.16||308.26||308.26||308.16||3
1646841430000|2022-03-09 15:57:10|308.21||308.21||308.21||308.21||1
1646841440000|2022-03-09 15:57:20|||||||||2
1646841450000|2022-03-09 15:57:30|||||||||1
1646841460000|2022-03-09 15:57:40|308.16||308.21||308.21||308.16||6
1646841490000|2022-03-09 15:58:10|308.36|308.16|308.36|308.16|308.36|308.16|308.31|308.16|7
1646841500000|2022-03-09 15:58:20|308.31|308.01|308.31|308.01|308.31|308.01|308.31|308.01|5
1646841510000|2022-03-09 15:58:30|308.26||308.31||308.31||308.26||2
1646841520000|2022-03-09 15:58:40|||||||||1
1646841530000|2022-03-09 15:58:50|308.46|308.06|308.51|308.21|308.51|308.21|308.46|308.06|5
1646841540000|2022-03-09 15:59:00|308.56|308.31|308.56|308.31|308.56|308.31|308.56|308.31|2
1646841550000|2022-03-09 15:59:10|308.51|308.21|308.51|308.21|308.51|308.21|308.51|308.21|2
1646841560000|2022-03-09 15:59:20|308.46|308.06|308.46|308.11|308.46|308.11|308.46|308.06|1
1646841570000|2022-03-09 15:59:30||308.16||308.21||308.21||308.16|0
1646841580000|2022-03-09 15:59:40|308.41|308.26|308.46|308.21|308.46|308.26|308.36|308.21|6
1646841600000|2022-03-09 16:00:00|308.51|308.31|308.46|308.21|308.51|308.31|308.46|308.21|3
1646841640000|2022-03-09 16:00:40|308.41|308.26|308.41|308.21|308.41|308.26|308.41|308.21|4
1646841650000|2022-03-09 16:00:50||308.11||308.11||308.11||308.11|2
1646841660000|2022-03-09 16:01:00|308.36|308.06|308.36|308.06|308.36|308.06|308.36|308.06|0
1646841690000|2022-03-09 16:01:30||308.11||308.11||308.11||308.11|0
1646841710000|2022-03-09 16:01:50|308.31|308.06|308.31|308.06|308.31|308.06|308.31|308.06|1
1646841720000|2022-03-09 16:02:00|308.26|308.01|308.21|307.86|308.26|308.01|308.21|307.86|3
1646841760000|2022-03-09 16:02:40|308.01|307.81|308.01|307.81|308.01|307.81|308.01|307.81|19
1646841770000|2022-03-09 16:02:50|307.96|307.71|307.96|307.71|307.96|307.71|307.96|307.71|4
1646841780000|2022-03-09 16:03:00|308.16|307.91|308.01|307.71|308.16|307.91|308.01|307.71|8
1646841800000|2022-03-09 16:03:20|307.81|307.56|307.81|307.51|307.81|307.56|307.81|307.51|5
1646841830000|2022-03-09 16:03:50|||||||||2
1646841840000|2022-03-09 16:04:00|307.71||307.81||307.81||307.71||2
1646841850000|2022-03-09 16:04:10|307.86|307.56|307.86|307.51|307.86|307.56|307.86|307.51|18
1646841940000|2022-03-09 16:05:40|307.81||307.81||307.81||307.81||2
1646841970000|2022-03-09 16:06:10|307.91||307.91||307.91||307.91||4
1646841980000|2022-03-09 16:06:20||307.56||307.56||307.56||307.56|0
1646841990000|2022-03-09 16:06:30|307.81||307.81||307.81||307.81||9
1646842010000|2022-03-09 16:06:50|307.91||307.91||307.91||307.91||5
1646842030000|2022-03-09 16:07:10|||||||||1
1646842060000|2022-03-09 16:07:40||307.61||307.61||307.61||307.61|0
1646842070000|2022-03-09 16:07:50|307.86|307.66|307.91|307.66|307.91|307.66|307.86|307.66|2
1646842080000|2022-03-09 16:08:00|||||||||1
1646842090000|2022-03-09 16:08:10|||||||||1
1646842110000|2022-03-09 16:08:30|308.01||308.06||308.06||308.01||5
1646842120000|2022-03-09 16:08:40|||||||||1
1646842150000|2022-03-09 16:09:10|||||||||1
1646842160000|2022-03-09 16:09:20|||||||||3
1646842170000|2022-03-09 16:09:30|307.91|307.61|307.76|307.61|307.91|307.61|307.76|307.61|3
1646842180000|2022-03-09 16:09:40|307.81||307.81||307.81||307.81||6
1646842200000|2022-03-09 16:10:00||307.56||307.56||307.56||307.56|7
1646842210000|2022-03-09 16:10:10|307.76|307.51|307.76|307.41|307.76|307.51|307.76|307.41|7
1646842260000|2022-03-09 16:11:00|307.51|307.26|307.41|307.26|307.51|307.26|307.41|307.26|14
1646842270000|2022-03-09 16:11:10|307.36|307.21|307.36|307.11|307.36|307.21|307.36|307.11|8
1646842280000|2022-03-09 16:11:20||307.16||307.16||307.16||307.16|0
1646842290000|2022-03-09 16:11:30|||||||||1
1646842300000|2022-03-09 16:11:40|307.46|307.21|307.51|307.21|307.51|307.21|307.46|307.21|7
1646842320000|2022-03-09 16:12:00|||||||||2
1646842340000|2022-03-09 16:12:20|||||||||1
1646842360000|2022-03-09 16:12:40||307.06||307.06||307.06||307.06|8
1646842440000|2022-03-09 16:14:00|307.46||307.46||307.46||307.46||0
1646842510000|2022-03-09 16:15:10|307.41|307.01|307.41|307.01|307.41|307.01|307.41|307.01|9
1646842520000|2022-03-09 16:15:20|307.11|306.81|307.11|306.81|307.11|306.81|307.11|306.81|14
1646842590000|2022-03-09 16:16:30|307.06|306.86|307.06|306.86|307.06|306.86|307.06|306.86|5
1646842600000|2022-03-09 16:16:40|307.11||307.16||307.16||307.11||1
1646842610000|2022-03-09 16:16:50|307.21||307.21||307.21||307.21||0
1646842650000|2022-03-09 16:17:30|||||||||2
1646842670000|2022-03-09 16:17:50|307.31||307.31||307.31||307.31||3
1646842710000|2022-03-09 16:18:30|307.36||307.41||307.41||307.36||1
1646842750000|2022-03-09 16:19:10|307.36|306.91|307.36|306.91|307.36|306.91|307.36|306.91|0
1646842760000|2022-03-09 16:19:20|307.21|306.96|307.36|306.96|307.36|306.96|307.21|306.96|1
1646842800000|2022-03-09 16:20:00|307.51||307.51||307.51||307.51||3
1646842810000|2022-03-09 16:20:10|||||||||1
1646842820000|2022-03-09 16:20:20|307.56|307.01|307.61|307.01|307.61|307.01|307.56|307.01|1
1646842830000|2022-03-09 16:20:30|307.66||307.71||307.71||307.66||1
1646842900000|2022-03-09 16:21:40||307.11||307.11||307.11||307.11|0
1646842910000|2022-03-09 16:21:50|||||||||3
1646842970000|2022-03-09 16:22:50|||||||||1
1646842990000|2022-03-09 16:23:10|||||||||1
1646843000000|2022-03-09 16:23:20|||||||||1
1646843010000|2022-03-09 16:23:30|307.76|307.16|307.76|307.16|307.76|307.16|307.76|307.16|3
1646843030000|2022-03-09 16:23:50|||||||||1
1646843100000|2022-03-09 16:25:00|307.71||307.71||307.71||307.71||3
1646843110000|2022-03-09 16:25:10|||||||||1
1646843130000|2022-03-09 16:25:30|||||||||1
1646843170000|2022-03-09 16:26:10|307.76||307.76||307.76||307.76||5
1646843180000|2022-03-09 16:26:20||307.21||307.21||307.21||307.21|1
1646843190000|2022-03-09 16:26:30|307.81||307.81||307.81||307.81||6
1646843200000|2022-03-09 16:26:40|307.91||307.91||307.91||307.81||3
1646843210000|2022-03-09 16:26:50|||||||||4
1646843220000|2022-03-09 16:27:00|308.01||308.01||308.01||308.01||3
1646843240000|2022-03-09 16:27:20|308.06||308.06||308.06||308.06||3
1646843250000|2022-03-09 16:27:30|||||||||3
1646843260000|2022-03-09 16:27:40|308.11||308.11||308.11||308.11||3
1646843270000|2022-03-09 16:27:50|308.21||308.21||308.21||308.21||3
1646843280000|2022-03-09 16:28:00|||||||||3
1646843290000|2022-03-09 16:28:10|||||||||3
1646843300000|2022-03-09 16:28:20|||||||||3
1646843310000|2022-03-09 16:28:30|||||||||4
1646843320000|2022-03-09 16:28:40|308.31|308.16|308.91|308.16|308.91|308.16|308.31|308.16|59
1646843330000|2022-03-09 16:28:50|308.96||309.11||309.11||308.96||10
1646843340000|2022-03-09 16:29:00|309.06||309.11||309.11||309.06||2
1646843350000|2022-03-09 16:29:10|309.16||309.16||309.16||309.16||2
1646843360000|2022-03-09 16:29:20|||||||||2
1646843370000|2022-03-09 16:29:30|308.36|308.11|308.26|308.11|308.36|308.11|308.26|308.11|40
1646843380000|2022-03-09 16:29:40|308.21|308.06|308.21|308.06|308.21|308.06|308.21|308.06|11
1646843390000|2022-03-09 16:29:50|308.36||308.36||308.36||308.36||8
1646843400000|2022-03-09 16:30:00|308.41|308.11|308.36|308.11|308.41|308.11|308.36|308.11|0
1646843410000|2022-03-09 16:30:10|308.46|307.96|308.31|307.96|308.46|308.01|308.31|307.96|8
1646843420000|2022-03-09 16:30:20|308.21|308.01|308.21|307.81|308.21|308.01|308.21|307.81|5
1646843430000|2022-03-09 16:30:30|||||||||1
1646843460000|2022-03-09 16:31:00|308.16||308.11||308.16||308.11||0
1646843470000|2022-03-09 16:31:10|308.16||308.16||308.16||308.16||0
1646843510000|2022-03-09 16:31:50|308.31||308.31||308.31||308.31||3
1646843560000|2022-03-09 16:32:40|||||||||1
1646843590000|2022-03-09 16:33:10|||||||||2
1646843600000|2022-03-09 16:33:20|||||||||2
1646843610000|2022-03-09 16:33:30|308.26||308.26||308.26||308.26||0
1646843630000|2022-03-09 16:33:50|308.31||308.31||308.31||308.31||2
1646843640000|2022-03-09 16:34:00|||||||||4
1646843650000|2022-03-09 16:34:10|||||||||2
1646843660000|2022-03-09 16:34:20||307.86||307.91||307.91||307.86|0
1646843670000|2022-03-09 16:34:30||308.01||308.11||308.11||308.01|6
1646843680000|2022-03-09 16:34:40|||||||||18
1646843700000|2022-03-09 16:35:00|308.41|308.16|308.41|308.21|308.41|308.21|308.41|308.11|27
1646843710000|2022-03-09 16:35:10|308.51|308.16|308.31|308.16|308.51|308.16|308.31|308.16|17
1646843720000|2022-03-09 16:35:20||308.11||308.11||308.11||308.11|10
1646843730000|2022-03-09 16:35:30|||||||||11
1646843740000|2022-03-09 16:35:40||308.06||308.06||308.06||308.06|14
1646843750000|2022-03-09 16:35:50|308.26|308.01|308.26|308.06|308.26|308.06|308.26|308.01|7
1646843760000|2022-03-09 16:36:00|308.31||308.31||308.31||308.31||15
1646843780000|2022-03-09 16:36:20|||||||||8
1646843800000|2022-03-09 16:36:40||308.01||308.01||308.01||308.01|6
1646843810000|2022-03-09 16:36:50|308.26|307.96|308.21|307.96|308.26|307.96|308.21|307.96|4
1646843820000|2022-03-09 16:37:00||307.91||307.91||307.91||307.91|6
1646843850000|2022-03-09 16:37:30|308.16|307.86|308.16|307.81|308.16|307.86|308.16|307.81|11
1646843860000|2022-03-09 16:37:40|308.11||308.11||308.11||308.11||0
1646843880000|2022-03-09 16:38:00||307.86||307.81||307.86||307.81|0
1646843950000|2022-03-09 16:39:10|||||||||4
1646843960000|2022-03-09 16:39:20|||||||||1
1646844000000|2022-03-09 16:40:00|||||||||1
1646844050000|2022-03-09 16:40:50|308.06||308.06||308.06||308.06||12
1646844060000|2022-03-09 16:41:00|308.11||308.06||308.11||308.06||5
1646844090000|2022-03-09 16:41:30|308.11||308.11||308.11||308.11||3
1646844120000|2022-03-09 16:42:00|308.31|308.01|308.31|308.01|308.31|308.01|308.11|307.91|22
1646844180000|2022-03-09 16:43:00|308.26|307.96|308.21|307.96|308.26|307.96|308.21|307.96|14
1646844200000|2022-03-09 16:43:20|308.16|307.91|308.06|307.86|308.16|307.91|308.06|307.86|18
1646844210000|2022-03-09 16:43:30|308.16|307.91|308.11|307.91|308.16|307.91|308.11|307.91|4
1646844220000|2022-03-09 16:43:40|308.06|307.86|308.11|307.86|308.11|307.91|308.06|307.86|1
1646844240000|2022-03-09 16:44:00|308.06|307.81|308.01|307.81|308.06|307.81|308.01|307.81|1
1646844250000|2022-03-09 16:44:10||307.76||307.76||307.76||307.76|0
1646844260000|2022-03-09 16:44:20|308.06|307.81|308.06|307.81|308.06|307.81|308.06|307.81|2
1646844280000|2022-03-09 16:44:40|308.11||308.11||308.11||308.11||0
1646844310000|2022-03-09 16:45:10|308.06||308.06||308.06||308.06||0
1646844320000|2022-03-09 16:45:20|308.11|307.86|308.11|307.86|308.11|307.86|308.11|307.86|2
1646844360000|2022-03-09 16:46:00|308.21|307.91|308.21|307.91|308.21|307.91|308.21|307.91|3
1646844380000|2022-03-09 16:46:20|308.26||308.26||308.26||308.26||0
1646844430000|2022-03-09 16:47:10|308.21||308.21||308.21||308.21||0
1646844470000|2022-03-09 16:47:50|308.16||308.16||308.16||308.16||0
1646844480000|2022-03-09 16:48:00|||||||||1
1646844500000|2022-03-09 16:48:20|308.26|307.96|308.26|307.96|308.26|307.96|308.26|307.96|4
1646844530000|2022-03-09 16:48:50|308.21||308.21||308.21||308.21||0
1646844540000|2022-03-09 16:49:00||308.01||308.01||308.01||308.01|0
1646844560000|2022-03-09 16:49:20|||||||||19
1646844570000|2022-03-09 16:49:30|308.31|308.06|308.31|308.06|308.31|308.06|308.31|308.06|5
1646844580000|2022-03-09 16:49:40|308.36||308.36||308.36||308.36||0
1646844590000|2022-03-09 16:49:50|308.26||308.26||308.26||308.26||0
1646844600000|2022-03-09 16:50:00|308.21|308.01|308.26|308.06|308.26|308.11|308.21|308.01|10
1646844610000|2022-03-09 16:50:10|308.21|308.01|308.21|307.91|308.21|308.01|308.21|307.91|1
1646844620000|2022-03-09 16:50:20|308.11|307.81|308.01|307.81|308.11|307.81|308.01|307.81|1
1646844630000|2022-03-09 16:50:30|308.11||308.11||308.11||308.11||2
1646844660000|2022-03-09 16:51:00|308.16||308.01||308.16||308.01||0
1646844680000|2022-03-09 16:51:20|307.91|307.76|307.96|307.76|307.96|307.76|307.91|307.76|13
1646844690000|2022-03-09 16:51:30|307.91|307.71|307.91|307.71|307.96|307.71|307.91|307.71|2
1646844700000|2022-03-09 16:51:40|307.86|307.66|307.86|307.66|307.86|307.71|307.86|307.66|0
1646844710000|2022-03-09 16:51:50|307.91||307.91||307.91||307.91||1
1646844740000|2022-03-09 16:52:20||307.71||307.71||307.71||307.71|0
1646844760000|2022-03-09 16:52:40|307.86|307.66|307.71|307.46|307.86|307.71|307.71|307.46|13
1646844770000|2022-03-09 16:52:50|307.66||307.71||307.71||307.66||3
1646844880000|2022-03-09 16:54:40|||||||||9
1646844900000|2022-03-09 16:55:00|307.76||307.86||307.86||307.76||8
1646844920000|2022-03-09 16:55:20|307.76||307.86||307.86||307.76||2
1646844930000|2022-03-09 16:55:30||307.51||307.51||307.51||307.51|0
1646844940000|2022-03-09 16:55:40||307.56||307.56||307.56||307.56|0
1646844950000|2022-03-09 16:55:50|307.96||307.96||307.96||307.96||2
1646844960000|2022-03-09 16:56:00|308.01||308.01||308.01||308.01||0
1646844970000|2022-03-09 16:56:10|307.96||307.96||307.96||307.96||0
1646844990000|2022-03-09 16:56:30|307.66|307.51|307.81|307.51|307.81|307.51|307.66|307.51|36
1646845080000|2022-03-09 16:58:00|||||||||1
1646845100000|2022-03-09 16:58:20|||||||||1
1646845190000|2022-03-09 16:59:50|307.86||307.86||307.86||307.86||3
1646845200000|2022-03-09 17:00:00|||||||||1
1646845220000|2022-03-09 17:00:20|||||||||1
1646845260000|2022-03-09 17:01:00|307.96||307.96||307.96||307.96||1
1646845350000|2022-03-09 17:02:30|||||||||1
1646845360000|2022-03-09 17:02:40|307.91||307.91||307.91||307.91||0
1646845380000|2022-03-09 17:03:00|||||||||1
1646845390000|2022-03-09 17:03:10|307.86||307.86||307.86||307.86||0
1646845400000|2022-03-09 17:03:20|307.91||307.91||307.91||307.91||1
1646845440000|2022-03-09 17:04:00|307.81||307.81||307.81||307.81||0
1646845450000|2022-03-09 17:04:10|307.76||307.76||307.76||307.76||1
1646845500000|2022-03-09 17:05:00|307.81||307.81||307.81||307.81||1
1646845520000|2022-03-09 17:05:20|||||||||1
1646845580000|2022-03-09 17:06:20|307.91||307.91||307.91||307.91||0
1646845630000|2022-03-09 17:07:10|||||||||1
1646845640000|2022-03-09 17:07:20|307.86|307.61|307.76|307.51|307.86|307.61|307.76|307.51|5
1646845650000|2022-03-09 17:07:30|||||||||1
1646845680000|2022-03-09 17:08:00|||||||||1
1646845700000|2022-03-09 17:08:20|||||||||1
1646845750000|2022-03-09 17:09:10|307.66||307.66||307.66||307.66||0
1646845760000|2022-03-09 17:09:20|307.61|307.46|307.66|307.46|307.66|307.46|307.61|307.46|10
1646845770000|2022-03-09 17:09:30|307.61||307.66||307.66||307.61||0
1646845790000|2022-03-09 17:09:50|307.76||307.76||307.76||307.76||1
1646845800000|2022-03-09 17:10:00|||||||||1
1646845880000|2022-03-09 17:11:20|307.81||307.81||307.81||307.81||0
1646845960000|2022-03-09 17:12:40|307.86||307.86||307.86||307.86||0
1646845980000|2022-03-09 17:13:00|||||||||1
1646846000000|2022-03-09 17:13:20|307.91|307.51|307.91|307.51|307.91|307.51|307.91|307.51|1
1646846010000|2022-03-09 17:13:30|307.96||307.96||307.96||307.96||1
1646846090000|2022-03-09 17:14:50|308.01||308.01||308.01||308.01||1
1646846120000|2022-03-09 17:15:20|||||||||1
1646846200000|2022-03-09 17:16:40|||||||||1
1646846280000|2022-03-09 17:18:00|||||||||1
1646846300000|2022-03-09 17:18:20|||||||||1
1646846360000|2022-03-09 17:19:20|||||||||1
1646846390000|2022-03-09 17:19:50|||||||||1
1646846400000|2022-03-09 17:20:00|||||||||4
1646846410000|2022-03-09 17:20:10|||||||||1
1646846530000|2022-03-09 17:22:10|307.96||307.86||307.96||307.86||0
1646846540000|2022-03-09 17:22:20|307.81||307.96||307.96||307.81||1
1646846550000|2022-03-09 17:22:30|307.91||307.91||307.91||307.91||1
1646846560000|2022-03-09 17:22:40|307.96||308.01||308.01||307.96||1
1646846570000|2022-03-09 17:22:50|||||||||1
1646846590000|2022-03-09 17:23:10|||||||||1
1646846680000|2022-03-09 17:24:40|307.96||307.96||307.96||307.96||0
1646846690000|2022-03-09 17:24:50|||||||||1
1646846710000|2022-03-09 17:25:10||307.61||307.61||307.61||307.61|1
1646846730000|2022-03-09 17:25:30|||||||||1
1646846740000|2022-03-09 17:25:40|307.91|307.36|307.71|307.41|307.91|307.41|307.66|307.36|17
1646846760000|2022-03-09 17:26:00|307.81||307.81||307.81||307.81||1
1646846780000|2022-03-09 17:26:20|307.76||307.76||307.76||307.76||0
1646846810000|2022-03-09 17:26:50|307.86||307.86||307.86||307.86||1
1646846930000|2022-03-09 17:28:50|307.91||307.91||307.91||307.91||0
1646846950000|2022-03-09 17:29:10|||||||||1
1646846990000|2022-03-09 17:29:50|||||||||1
1646847010000|2022-03-09 17:30:10|307.96||307.96||307.96||307.96||1
1646847170000|2022-03-09 17:32:50|||||||||1
1646847190000|2022-03-09 17:33:10|||||||||1
1646847210000|2022-03-09 17:33:30|||||||||2
1646847290000|2022-03-09 17:34:50|||||||||1
1646847310000|2022-03-09 17:35:10|||||||||1
1646847330000|2022-03-09 17:35:30||307.46||307.46||307.46||307.46|0
1646847350000|2022-03-09 17:35:50|308.01|307.51|308.11|307.51|308.11|307.51|308.01|307.51|7
1646847360000|2022-03-09 17:36:00|308.16||308.16||308.16||308.16||0
1646847470000|2022-03-09 17:37:50|308.21||308.21||308.21||308.21||1
1646847490000|2022-03-09 17:38:10|308.31||308.31||308.31||308.31||1
1646847550000|2022-03-09 17:39:10||307.61||307.66||307.66||307.61|0
1646847570000|2022-03-09 17:39:30|308.36|307.71|308.36|307.76|308.36|307.76|308.36|307.71|0
1646847580000|2022-03-09 17:39:40||307.81||307.86||307.86||307.81|0
1646847590000|2022-03-09 17:39:50|||||||||1
1646847600000|2022-03-09 17:40:00||307.91||307.91||307.91||307.91|0
1646847610000|2022-03-09 17:40:10|308.46||308.51||308.51||308.46||4
1646847770000|2022-03-09 17:42:50|||||||||1
1646847780000|2022-03-09 17:43:00|||||||||1
1646847790000|2022-03-09 17:43:10|||||||||1
1646847880000|2022-03-09 17:44:40|||||||||1
1646847890000|2022-03-09 17:44:50|||||||||1
1646847910000|2022-03-09 17:45:10|||||||||1
1646847960000|2022-03-09 17:46:00|||||||||1
1646848070000|2022-03-09 17:47:50|||||||||1
1646848090000|2022-03-09 17:48:10|||||||||1
1646848130000|2022-03-09 17:48:50|||||||||1
1646848180000|2022-03-09 17:49:40|||||||||1
1646848200000|2022-03-09 17:50:00|||||||||1
1646848330000|2022-03-09 17:52:10|||||||||1
1646848360000|2022-03-09 17:52:40|||||||||1
1646848380000|2022-03-09 17:53:00|||||||||1
1646848480000|2022-03-09 17:54:40|||||||||1
1646848500000|2022-03-09 17:55:00|||||||||1
1646848510000|2022-03-09 17:55:10|||||||||1
1646848600000|2022-03-09 17:56:40|||||||||1
1646848660000|2022-03-09 17:57:40|||||||||2
1646848680000|2022-03-09 17:58:00|||||||||1
1646848730000|2022-03-09 17:58:50|308.46||308.46||308.46||308.46||0
1646848780000|2022-03-09 17:59:40|||||||||1
1646848800000|2022-03-09 18:00:00|||||||||1
1646848850000|2022-03-09 18:00:50|||||||||1
1646848880000|2022-03-09 18:01:20|308.41||308.41||308.41||308.41||0
1646848940000|2022-03-09 18:02:20|308.36||308.36||308.36||308.36||0
1646848960000|2022-03-09 18:02:40|||||||||1
1646848980000|2022-03-09 18:03:00|||||||||1
1646849010000|2022-03-09 18:03:30|308.31||308.26||308.31||308.26||1
1646849030000|2022-03-09 18:03:50|308.21|307.76|308.21|307.76|308.21|307.76|308.21|307.76|7
1646849040000|2022-03-09 18:04:00|308.16||308.16||308.16||308.16||0
1646849050000|2022-03-09 18:04:10|308.11||308.01||308.11||308.01||0
1646849060000|2022-03-09 18:04:20|307.86|307.31|307.86|307.51|307.86|307.51|307.86|307.31|15
1646849160000|2022-03-09 18:06:00|||||||||1
1646849270000|2022-03-09 18:07:50|||||||||3
1646849310000|2022-03-09 18:08:30|307.96||307.96||307.96||307.96||0
1646849330000|2022-03-09 18:08:50|308.01||308.01||308.01||308.01||0
1646849370000|2022-03-09 18:09:30|307.96||307.81||307.96||307.81||0
1646849380000|2022-03-09 18:09:40|307.96||308.01||308.01||307.96||2
1646849400000|2022-03-09 18:10:00|||||||||1
1646849470000|2022-03-09 18:11:10|308.06||308.06||308.06||308.06||0
1646849500000|2022-03-09 18:11:40|308.11||308.11||308.11||308.11||0
1646849530000|2022-03-09 18:12:10|308.16||308.16||308.16||308.16||0
1646849560000|2022-03-09 18:12:40|308.21||308.21||308.21||308.21||1
1646849580000|2022-03-09 18:13:00|308.26||308.26||308.26||308.26||1
1646849600000|2022-03-09 18:13:20|308.21||308.21||308.21||308.21||0
1646849680000|2022-03-09 18:14:40|||||||||1
1646849700000|2022-03-09 18:15:00|||||||||1
1646849780000|2022-03-09 18:16:20||307.61||307.61||307.61||307.61|0
1646849820000|2022-03-09 18:17:00|||||||||2
1646849860000|2022-03-09 18:17:40|308.31||308.31||308.31||308.31||1
1646849890000|2022-03-09 18:18:10|||||||||1
1646849980000|2022-03-09 18:19:40|||||||||1
1646850000000|2022-03-09 18:20:00|||||||||1
1646850070000|2022-03-09 18:21:10|||||||||1
1646850120000|2022-03-09 18:22:00|||||||||1
1646850160000|2022-03-09 18:22:40|||||||||1
1646850240000|2022-03-09 18:24:00|||||||||1
1646850270000|2022-03-09 18:24:30|||||||||1
1646850290000|2022-03-09 18:24:50|308.36||308.36||308.36||308.36||0
1646850300000|2022-03-09 18:25:00|||||||||1
1646850400000|2022-03-09 18:26:40||307.66||307.66||307.66||307.66|0
1646850410000|2022-03-09 18:26:50|||||||||1
1646850420000|2022-03-09 18:27:00|||||||||1
1646850450000|2022-03-09 18:27:30|||||||||1
1646850550000|2022-03-09 18:29:10||307.71||307.66||307.71||307.66|0
1646850570000|2022-03-09 18:29:30|||||||||1
1646850590000|2022-03-09 18:29:50|||||||||2
1646850710000|2022-03-09 18:31:50|||||||||1
1646850750000|2022-03-09 18:32:30|||||||||1
1646850760000|2022-03-09 18:32:40|||||||||1
1646850870000|2022-03-09 18:34:30|||||||||1
1646850890000|2022-03-09 18:34:50|||||||||1
1646850930000|2022-03-09 18:35:30|||||||||1
1646851010000|2022-03-09 18:36:50|||||||||1
1646851050000|2022-03-09 18:37:30|||||||||1
1646851110000|2022-03-09 18:38:30|||||||||1
1646851170000|2022-03-09 18:39:30|308.31||308.31||308.31||308.31||1
1646851190000|2022-03-09 18:39:50|||||||||1
1646851300000|2022-03-09 18:41:40|||||||||1
1646851310000|2022-03-09 18:41:50|||||||||1
1646851330000|2022-03-09 18:42:10|308.06|307.96|308.06|307.66|308.06|307.96|308.06|307.66|6
1646851340000|2022-03-09 18:42:20|308.16|307.81|308.31|307.96|308.31|307.96|308.11|307.81|21
1646851350000|2022-03-09 18:42:30|308.26|307.91|308.21|307.91|308.26|307.91|308.21|307.91|2
1646851370000|2022-03-09 18:42:50|308.16||308.16||308.16||308.16||4
1646851400000|2022-03-09 18:43:20|308.11|307.81|308.01|307.71|308.11|307.81|308.01|307.71|4
1646851410000|2022-03-09 18:43:30|307.91|307.76|308.01|307.76|308.01|307.76|307.91|307.76|3
1646851430000|2022-03-09 18:43:50|308.06||308.06||308.06||308.06||0
1646851470000|2022-03-09 18:44:30|||||||||1
1646851490000|2022-03-09 18:44:50|||||||||1
1646851510000|2022-03-09 18:45:10|308.01||308.01||308.01||308.01||0
1646851550000|2022-03-09 18:45:50|307.96|307.71|307.96|307.71|307.96|307.71|307.96|307.71|5
1646851560000|2022-03-09 18:46:00|307.91||307.91||307.91||307.91||0
1646851580000|2022-03-09 18:46:20|307.81|307.61|307.71|307.46|307.81|307.61|307.71|307.46|5
1646851590000|2022-03-09 18:46:30|307.66|307.41|307.61|307.41|307.66|307.41|307.61|307.41|5
1646851600000|2022-03-09 18:46:40|307.66||307.66||307.66||307.66||6
1646851730000|2022-03-09 18:48:50||307.31||307.31||307.31||307.31|6
1646851740000|2022-03-09 18:49:00|307.56|307.21|307.46|307.16|307.56|307.21|307.46|307.16|4
1646851750000|2022-03-09 18:49:10|307.41||307.41||307.41||307.41||0
1646851760000|2022-03-09 18:49:20|307.46||307.46||307.46||307.46||0
1646851770000|2022-03-09 18:49:30|307.51||307.51||307.51||307.51||0
1646851780000|2022-03-09 18:49:40|307.56|307.21|307.71|307.21|307.71|307.21|307.56|307.21|4
1646851920000|2022-03-09 18:52:00|307.76||307.76||307.76||307.76||0
1646851930000|2022-03-09 18:52:10|307.81||307.81||307.81||307.81||0
1646851950000|2022-03-09 18:52:30|307.86||307.86||307.86||307.86||1
1646851980000|2022-03-09 18:53:00||307.26||307.26||307.26||307.26|0
1646852060000|2022-03-09 18:54:20|||||||||1
1646852090000|2022-03-09 18:54:50|||||||||1
1646852150000|2022-03-09 18:55:50|||||||||1
1646852200000|2022-03-09 18:56:40|||||||||1
1646852250000|2022-03-09 18:57:30|||||||||1
1646852300000|2022-03-09 18:58:20|||||||||1
1646852360000|2022-03-09 18:59:20|||||||||1
1646852380000|2022-03-09 18:59:40|||||||||1
1646852430000|2022-03-09 19:00:30||307.31||307.26||307.31||307.26|0
1646852500000|2022-03-09 19:01:40|307.96||307.96||307.96||307.96||2
1646852520000|2022-03-09 19:02:00|308.01||308.01||308.01||308.01||0
1646852540000|2022-03-09 19:02:20|||||||||1
1646852660000|2022-03-09 19:04:20|||||||||1
1646852670000|2022-03-09 19:04:30|||||||||1
1646852680000|2022-03-09 19:04:40|||||||||1
1646852780000|2022-03-09 19:06:20||307.31||307.36||307.36||307.31|0
1646852790000|2022-03-09 19:06:30||307.41||307.41||307.41||307.41|0
1646852800000|2022-03-09 19:06:40||307.46||307.46||307.46||307.46|1
1646852810000|2022-03-09 19:06:50|308.11|307.51|308.01|307.51|308.11|307.51|308.01|307.51|5
1646852830000|2022-03-09 19:07:10|307.96||308.01||308.01||307.96||1
1646852840000|2022-03-09 19:07:20|||||||||1
1646852850000|2022-03-09 19:07:30|308.06||308.06||308.06||308.06||0
1646852870000|2022-03-09 19:07:50|||||||||1
1646852940000|2022-03-09 19:09:00|308.01||308.01||308.01||308.01||0
1646852960000|2022-03-09 19:09:20|307.96||307.96||307.96||307.96||1
1646852980000|2022-03-09 19:09:40|||||||||1
1646853030000|2022-03-09 19:10:30|||||||||1
1646853080000|2022-03-09 19:11:20|||||||||1
1646853090000|2022-03-09 19:11:30|307.91||307.91||307.91||307.91||0
1646853100000|2022-03-09 19:11:40|||||||||1
1646853220000|2022-03-09 19:13:40|||||||||1
1646853240000|2022-03-09 19:14:00|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|13
1646853250000|2022-03-09 19:14:10|307.71||307.71||307.71||307.71||5
1646853290000|2022-03-09 19:14:50|307.66|307.41|307.56|307.36|307.66|307.41|307.56|307.36|14
1646853300000|2022-03-09 19:15:00||307.31||307.31||307.31||307.31|6
1646853320000|2022-03-09 19:15:20|||||||||4
1646853340000|2022-03-09 19:15:40||307.26||307.21||307.26||307.21|1
1646853350000|2022-03-09 19:15:50|307.46||307.46||307.46||307.46||0
1646853360000|2022-03-09 19:16:00|307.41|307.11|307.41|307.11|307.41|307.11|307.41|307.11|4
1646853370000|2022-03-09 19:16:10||307.16||307.16||307.16||307.16|0
1646853430000|2022-03-09 19:17:10|307.36||307.36||307.36||307.36||0
1646853440000|2022-03-09 19:17:20||307.06||307.06||307.06||307.06|7
1646853500000|2022-03-09 19:18:20|307.41|307.16|307.46|307.16|307.46|307.16|307.41|307.16|1
1646853530000|2022-03-09 19:18:50|307.51||307.51||307.51||307.51||1
1646853540000|2022-03-09 19:19:00|307.46||307.46||307.46||307.46||0
1646853550000|2022-03-09 19:19:10|307.41||307.41||307.41||307.41||0
1646853560000|2022-03-09 19:19:20|307.46||307.46||307.46||307.46||1
1646853610000|2022-03-09 19:20:10|307.41||307.41||307.41||307.41||0
1646853640000|2022-03-09 19:20:40|307.46||307.46||307.46||307.46||1
1646853650000|2022-03-09 19:20:50|307.51||307.51||307.51||307.51||0
1646853680000|2022-03-09 19:21:20|307.56||307.56||307.56||307.56||1
1646853700000|2022-03-09 19:21:40|307.61||307.61||307.61||307.61||1
1646853730000|2022-03-09 19:22:10|307.56||307.56||307.56||307.56||0
1646853750000|2022-03-09 19:22:30|307.51||307.51||307.51||307.51||0
1646853760000|2022-03-09 19:22:40|307.46||307.46||307.46||307.46||0
1646853780000|2022-03-09 19:23:00|307.41||307.41||307.41||307.41||0
1646853800000|2022-03-09 19:23:20|307.46||307.46||307.46||307.46||1
1646853850000|2022-03-09 19:24:10|307.56||307.56||307.56||307.56||1
1646853860000|2022-03-09 19:24:20|307.61||307.61||307.61||307.61||1
1646853880000|2022-03-09 19:24:40|||||||||1
1646853900000|2022-03-09 19:25:00|307.56||307.56||307.56||307.56||0
1646853910000|2022-03-09 19:25:10|307.51||307.51||307.51||307.51||0
1646853920000|2022-03-09 19:25:20|307.46||307.46||307.46||307.46||0
1646853940000|2022-03-09 19:25:40|307.51||307.51||307.51||307.51||1
1646853980000|2022-03-09 19:26:20|307.56||307.56||307.56||307.56||1
1646853990000|2022-03-09 19:26:30|307.51||307.51||307.51||307.51||0
1646854000000|2022-03-09 19:26:40|307.61||307.61||307.61||307.61||1
1646854080000|2022-03-09 19:28:00|307.56||307.56||307.56||307.56||0
1646854090000|2022-03-09 19:28:10|||||||||1
1646854100000|2022-03-09 19:28:20|307.61||307.61||307.61||307.61||0
1646854150000|2022-03-09 19:29:10|||||||||1
1646854180000|2022-03-09 19:29:40|||||||||1
1646854200000|2022-03-09 19:30:00|307.66||307.66||307.66||307.66||1
1646854250000|2022-03-09 19:30:50|||||||||1
1646854270000|2022-03-09 19:31:10|307.71||307.71||307.71||307.71||1
1646854290000|2022-03-09 19:31:30|||||||||1
1646854350000|2022-03-09 19:32:30||307.21||307.21||307.21||307.21|0
1646854410000|2022-03-09 19:33:30|307.81||307.81||307.81||307.81||2
1646854430000|2022-03-09 19:33:50|307.86||307.91||307.91||307.86||2
1646854450000|2022-03-09 19:34:10|||||||||1
1646854470000|2022-03-09 19:34:30|||||||||1
1646854570000|2022-03-09 19:36:10|||||||||2
1646854590000|2022-03-09 19:36:30|||||||||2
1646854750000|2022-03-09 19:39:10|||||||||1
1646854760000|2022-03-09 19:39:20||307.26||307.26||307.26||307.26|1
1646854770000|2022-03-09 19:39:30|||||||||1
1646854800000|2022-03-09 19:40:00|||||||||1
1646854860000|2022-03-09 19:41:00||307.31||307.31||307.31||307.31|0
1646854870000|2022-03-09 19:41:10|||||||||1
1646854890000|2022-03-09 19:41:30|||||||||1
1646854960000|2022-03-09 19:42:40|||||||||1
1646855050000|2022-03-09 19:44:10|||||||||1
1646855070000|2022-03-09 19:44:30|||||||||1
1646855080000|2022-03-09 19:44:40|||||||||1
1646855130000|2022-03-09 19:45:30|||||||||1
1646855170000|2022-03-09 19:46:10|307.96||307.96||307.96||307.96||1
1646855190000|2022-03-09 19:46:30|||||||||1
1646855300000|2022-03-09 19:48:20|||||||||1
1646855350000|2022-03-09 19:49:10|||||||||1
1646855370000|2022-03-09 19:49:30|||||||||1
1646855470000|2022-03-09 19:51:10|308.01||308.01||308.01||308.01||1
1646855480000|2022-03-09 19:51:20|308.06||308.06||308.06||308.06||1
1646855490000|2022-03-09 19:51:30|||||||||1
1646855500000|2022-03-09 19:51:40||307.36||307.36||307.36||307.36|0
1646855650000|2022-03-09 19:54:10|||||||||1
1646855670000|2022-03-09 19:54:30|||||||||2
1646855770000|2022-03-09 19:56:10|||||||||1
1646855790000|2022-03-09 19:56:30|308.11||308.11||308.11||308.11||1
1646855820000|2022-03-09 19:57:00|||||||||1
1646855950000|2022-03-09 19:59:10|||||||||1
1646855970000|2022-03-09 19:59:30|||||||||1
1646855980000|2022-03-09 19:59:40|308.16||308.16||308.16||308.16||0
1646856000000|2022-03-09 20:00:00|||||||||1
1646856060000|2022-03-09 20:01:00|||||||||1
1646856090000|2022-03-09 20:01:30|||||||||1
1646856180000|2022-03-09 20:03:00|||||||||1
1646856200000|2022-03-09 20:03:20|||||||||1
1646856240000|2022-03-09 20:04:00|||||||||1
1646856260000|2022-03-09 20:04:20|||||||||1
1646856340000|2022-03-09 20:05:40|308.21||308.21||308.21||308.21||1
1646856360000|2022-03-09 20:06:00|||||||||1
1646856380000|2022-03-09 20:06:20|308.31||308.31||308.31||308.31||1
1646856440000|2022-03-09 20:07:20|308.36||308.36||308.36||308.36||0
1646856520000|2022-03-09 20:08:40|308.41||308.41||308.41||308.41||1
1646856540000|2022-03-09 20:09:00|308.46||308.46||308.46||308.46||1
1646856560000|2022-03-09 20:09:20|308.51||308.51||308.51||308.51||1
1646856600000|2022-03-09 20:10:00|308.56||308.56||308.56||308.56||0
1646856660000|2022-03-09 20:11:00|308.61||308.61||308.61||308.61||1
1646856670000|2022-03-09 20:11:10|308.66||308.66||308.66||308.66||1
1646856680000|2022-03-09 20:11:20|||||||||1
1646856690000|2022-03-09 20:11:30|||||||||1
1646856780000|2022-03-09 20:13:00|||||||||1
1646856800000|2022-03-09 20:13:20|||||||||1
1646856860000|2022-03-09 20:14:20|||||||||1
1646857010000|2022-03-09 20:16:50|||||||||1
1646857160000|2022-03-09 20:19:20|||||||||1
1646857260000|2022-03-09 20:21:00|308.91|308.01|308.91|308.41|308.91|308.56|308.91|308.01|12
1646857300000|2022-03-09 20:21:40|308.51|308.31|308.51|308.31|308.51|308.31|308.51|308.31|28
1646857310000|2022-03-09 20:21:50|308.36|308.21|308.41|308.16|308.41|308.21|308.36|308.16|6
1646857330000|2022-03-09 20:22:10|||||||||1
1646857350000|2022-03-09 20:22:30|308.51||308.51||308.51||308.51||2
1646857360000|2022-03-09 20:22:40|308.46||308.46||308.46||308.46||0
1646857370000|2022-03-09 20:22:50|308.41||308.41||308.41||308.41||0
1646857380000|2022-03-09 20:23:00|308.36||308.36||308.36||308.36||0
1646857390000|2022-03-09 20:23:10||308.11||308.06||308.11||308.06|5
1646857400000|2022-03-09 20:23:20|308.31||308.31||308.31||308.31||0
1646857410000|2022-03-09 20:23:30|308.26||308.26||308.26||308.26||0
1646857420000|2022-03-09 20:23:40|308.46||308.46||308.46||308.46||1
1646857450000|2022-03-09 20:24:10|308.41||308.41||308.41||308.41||0
1646857460000|2022-03-09 20:24:20|308.36||308.36||308.36||308.36||0
1646857480000|2022-03-09 20:24:40|308.31||308.31||308.31||308.31||0
1646857490000|2022-03-09 20:24:50|308.26||308.26||308.26||308.26||0
1646857500000|2022-03-09 20:25:00|308.36||308.36||308.36||308.36||2
1646857530000|2022-03-09 20:25:30|308.31||308.31||308.31||308.31||0
1646857550000|2022-03-09 20:25:50|308.26||308.26||308.26||308.26||0
1646857560000|2022-03-09 20:26:00|308.41||308.41||308.41||308.41||1
1646857590000|2022-03-09 20:26:30|||||||||1
1646857600000|2022-03-09 20:26:40|308.36||308.36||308.36||308.36||0
1646857610000|2022-03-09 20:26:50||307.96||307.96||307.96||307.96|6
1646857620000|2022-03-09 20:27:00|308.21||308.21||308.21||308.21||0
1646857640000|2022-03-09 20:27:20|308.16||308.16||308.16||308.16||0
1646857660000|2022-03-09 20:27:40|||||||||2
1646857680000|2022-03-09 20:28:00|308.31|308.06|308.31|308.06|308.31|308.06|308.31|308.06|5
1646857700000|2022-03-09 20:28:20|308.21|307.96|308.21|307.96|308.21|307.96|308.21|307.96|2
1646857710000|2022-03-09 20:28:30|308.16||308.16||308.16||308.16||0
1646857720000|2022-03-09 20:28:40|308.11||308.11||308.11||308.11||1
1646857740000|2022-03-09 20:29:00||307.86||307.91||307.91||307.86|6
1646857760000|2022-03-09 20:29:20|308.06|307.86|308.06|307.86|308.06|307.86|308.06|307.86|2
1646857770000|2022-03-09 20:29:30|308.11|307.91|308.11|307.91|308.11|307.91|308.11|307.91|3
1646857820000|2022-03-09 20:30:20|||||||||1
1646857830000|2022-03-09 20:30:30|||||||||4
1646857850000|2022-03-09 20:30:50|308.31||308.31||308.31||308.31||4
1646857930000|2022-03-09 20:32:10|308.26||308.26||308.26||308.26||0
1646857960000|2022-03-09 20:32:40|308.21||308.16||308.21||308.16||0
1646857990000|2022-03-09 20:33:10|308.31||308.31||308.31||308.31||3
1646858000000|2022-03-09 20:33:20|||||||||1
1646858040000|2022-03-09 20:34:00|||||||||1
1646858090000|2022-03-09 20:34:50||308.06||308.06||308.06||308.06|1
1646858100000|2022-03-09 20:35:00||308.01||308.01||308.01||308.01|2
1646858120000|2022-03-09 20:35:20|||||||||1
1646858130000|2022-03-09 20:35:30|308.26||308.26||308.26||308.26||0
1646858140000|2022-03-09 20:35:40||308.06||308.06||308.06||308.06|3
1646858150000|2022-03-09 20:35:50|308.31||308.36||308.36||308.31||1
1646858200000|2022-03-09 20:36:40|||||||||1
1646858210000|2022-03-09 20:36:50|308.31||308.31||308.31||308.31||0
1646858220000|2022-03-09 20:37:00||308.01||307.91||308.01||307.91|10
1646858230000|2022-03-09 20:37:10|308.16||308.16||308.16||308.16||0
1646858240000|2022-03-09 20:37:20||307.96||307.96||307.96||307.96|0
1646858270000|2022-03-09 20:37:50|308.31||308.31||308.31||308.31||3
1646858310000|2022-03-09 20:38:30|308.26||308.21||308.26||308.21||0
1646858320000|2022-03-09 20:38:40|308.16||308.11||308.16||308.11||0
1646858330000|2022-03-09 20:38:50|308.21||308.21||308.21||308.21||1
1646858350000|2022-03-09 20:39:10|308.16||308.16||308.16||308.16||0
1646858360000|2022-03-09 20:39:20|308.11|307.91|308.01|307.86|308.11|307.91|308.01|307.81|5
1646858380000|2022-03-09 20:39:40|307.91|307.76|308.11|307.81|308.11|307.86|307.91|307.76|8
1646858390000|2022-03-09 20:39:50|308.06|307.86|308.06|307.81|308.06|307.86|308.06|307.81|0
1646858410000|2022-03-09 20:40:10|308.16||308.16||308.16||308.16||1
1646858420000|2022-03-09 20:40:20|308.11||308.11||308.11||308.11||0
1646858430000|2022-03-09 20:40:30|308.21|307.86|308.21|307.96|308.21|307.96|308.21|307.86|4
1646858440000|2022-03-09 20:40:40|308.26||308.26||308.26||308.26||0
1646858450000|2022-03-09 20:40:50|308.31||308.31||308.31||308.31||0
1646858530000|2022-03-09 20:42:10|308.26||308.26||308.26||308.26||3
1646858550000|2022-03-09 20:42:30|308.21||308.21||308.21||308.21||0
1646858570000|2022-03-09 20:42:50|308.16||308.16||308.16||308.16||3
1646858580000|2022-03-09 20:43:00|308.11|307.86|308.16|307.86|308.16|307.86|308.01|307.81|6
1646858590000|2022-03-09 20:43:10|308.21||308.21||308.21||308.21||1
1646858650000|2022-03-09 20:44:10|308.16||308.16||308.16||308.16||0
1646858660000|2022-03-09 20:44:20|308.11||308.11||308.11||308.11||0
1646858670000|2022-03-09 20:44:30|308.06|307.61|308.06|307.61|308.06|307.61|307.96|307.61|7
1646858700000|2022-03-09 20:45:00|307.96|307.66|307.96|307.71|307.96|307.71|307.96|307.66|2
1646858720000|2022-03-09 20:45:20||307.76||307.76||307.81||307.76|2
1646858730000|2022-03-09 20:45:30|307.91|307.66|307.91|307.66|307.91|307.76|307.91|307.66|1
1646858760000|2022-03-09 20:46:00|||||||||1
1646858810000|2022-03-09 20:46:50|||||||||1
1646858830000|2022-03-09 20:47:10|||||||||1
1646858870000|2022-03-09 20:47:50|307.96||308.06||308.06||307.96||4
1646858890000|2022-03-09 20:48:10||307.71||307.71||307.71||307.71|0
1646858930000|2022-03-09 20:48:50|307.81|307.41|307.81|307.36|307.81|307.56|307.76|307.36|18
1646858940000|2022-03-09 20:49:00|307.76|307.56|307.81|307.36|307.81|307.56|307.76|307.36|3
1646858950000|2022-03-09 20:49:10|307.66||307.66||307.66||307.66||0
1646858980000|2022-03-09 20:49:40|307.76||307.76||307.76||307.76||2
1646859010000|2022-03-09 20:50:10|308.01||308.01||308.01||308.01||1
1646859020000|2022-03-09 20:50:20|307.96||307.96||307.96||307.96||0
1646859030000|2022-03-09 20:50:30||307.61||307.61||307.61||307.61|0
1646859040000|2022-03-09 20:50:40|307.86|307.41|307.76|307.41|307.86|307.56|307.76|307.41|6
1646859070000|2022-03-09 20:51:10|307.71||307.71||307.71||307.71||0
1646859080000|2022-03-09 20:51:20|307.61||307.61||307.61||307.61||0
1646859110000|2022-03-09 20:51:50|307.71||307.71||307.71||307.71||1
1646859120000|2022-03-09 20:52:00|307.51|307.16|307.51|307.16|307.51|307.16|307.51|307.16|8
1646859150000|2022-03-09 20:52:30|307.41||307.51||307.51||307.41||1
1646859210000|2022-03-09 20:53:30|||||||||1
1646859230000|2022-03-09 20:53:50|307.66|307.31|307.66|307.36|307.66|307.46|307.66|307.31|3
1646859240000|2022-03-09 20:54:00||307.31||307.31||307.31||307.31|0
1646859270000|2022-03-09 20:54:30|307.61|307.16|307.41|307.16|307.61|307.16|307.41|307.16|3
1646859280000|2022-03-09 20:54:40|307.46|307.21|307.46|307.21|307.46|307.21|307.46|307.21|4
1646859310000|2022-03-09 20:55:10|||||||||1
1646859320000|2022-03-09 20:55:20|307.41||307.41||307.41||307.41||0
1646859330000|2022-03-09 20:55:30|307.36||307.36||307.36||307.36||0
1646859340000|2022-03-09 20:55:40|307.41||307.41||307.41||307.41||1
1646859350000|2022-03-09 20:55:50|||||||||1
1646859360000|2022-03-09 20:56:00|307.36|307.01|307.41|306.96|307.41|307.01|307.11|306.96|16
1646859370000|2022-03-09 20:56:10|307.36||307.36||307.36||307.36||0
1646859380000|2022-03-09 20:56:20|307.31||307.21||307.31||307.21||6
1646859400000|2022-03-09 20:56:40|307.16||307.16||307.16||307.16||0
1646859420000|2022-03-09 20:57:00||307.01||307.01||307.01||307.01|0
1646859430000|2022-03-09 20:57:10|307.21||307.21||307.21||307.21||2
1646859450000|2022-03-09 20:57:30|307.16||307.16||307.16||307.16||0
1646859470000|2022-03-09 20:57:50|||||||||1
1646859480000|2022-03-09 20:58:00|307.11|306.96|307.01|306.86|307.11|306.96|307.01|306.86|7
1646859490000|2022-03-09 20:58:10|306.96|306.81|307.06|306.81|307.06|306.86|306.96|306.81|5
1646859510000|2022-03-09 20:58:30||306.91||306.91||306.91||306.91|0
1646859530000|2022-03-09 20:58:50|||||||||1
1646859540000|2022-03-09 20:59:00|307.11||307.11||307.11||307.11||1
1646859550000|2022-03-09 20:59:10|307.16|306.86|307.06|306.86|307.16|306.86|307.06|306.86|5
1646859560000|2022-03-09 20:59:20|307.01|306.81|307.01|306.71|307.01|306.81|306.96|306.71|7
1646859570000|2022-03-09 20:59:30|||||||||1
1646859580000|2022-03-09 20:59:40|307.06||307.06||307.06||307.06||3
1646859590000|2022-03-09 20:59:50|307.11|306.76|307.11|306.76|307.11|306.76|307.11|306.76|3
1646859600000|2022-03-09 21:00:00|307.01|306.71|307.11|306.71|307.11|306.71|307.01|306.71|2
1646859610000|2022-03-09 21:00:10|307.16|306.76|307.36|306.76|307.36|306.76|307.16|306.71|0
1646859620000|2022-03-09 21:00:20|307.31|306.71|307.31|306.71|307.31|306.71|307.31|306.71|0
1646859650000|2022-03-09 21:00:50|307.26|306.76|307.01|306.71|307.26|306.76|307.01|306.71|0
1646859660000|2022-03-09 21:01:00|306.96||306.86||306.96||306.86||0
1646859670000|2022-03-09 21:01:10|306.81|306.61|307.01|306.66|307.06|306.71|306.76|306.61|8
1646859680000|2022-03-09 21:01:20||306.71||306.71||306.76||306.71|1
1646859690000|2022-03-09 21:01:30|306.96|306.66|307.01|306.66|307.01|306.66|306.96|306.66|0
1646859820000|2022-03-09 21:03:40|306.86||306.81||306.86||306.81||0
1646859830000|2022-03-09 21:03:50||306.61||306.61||306.61||306.61|0
1646860040000|2022-03-09 21:07:20|306.71|306.56|307.01|306.36|307.01|306.56|306.51|306.36|11
1646860050000|2022-03-09 21:07:30|306.81|306.31|306.46|306.31|307.01|306.41|306.46|306.31|16
1646860060000|2022-03-09 21:07:40|306.86|306.36|306.86|306.36|306.86|306.36|306.86|306.31|3
1646860070000|2022-03-09 21:07:50|306.51|306.31|306.66|306.31|306.86|306.31|306.51|306.31|0
1646860080000|2022-03-09 21:08:00|306.76||306.71||306.76||306.71||0
1646860090000|2022-03-09 21:08:10|306.66|306.36|306.66|306.31|306.66|306.36|306.66|306.31|0
1646860130000|2022-03-09 21:08:50|306.71|306.36|306.71|306.31|306.71|306.36|306.71|306.31|0
1646860140000|2022-03-09 21:09:00|306.66||306.46||306.66||306.46||0
1646860150000|2022-03-09 21:09:10|306.41|306.26|306.26|306.01|306.41|306.26|306.26|306.01|11
1646860160000|2022-03-09 21:09:20|306.16||306.36||306.36||306.16||1
1646860170000|2022-03-09 21:09:30|306.21||306.21||306.21||306.21||0
1646860180000|2022-03-09 21:09:40|306.36||306.36||306.36||306.36||4
1646860190000|2022-03-09 21:09:50|306.21|306.06|306.21|306.01|306.21|306.06|306.21|306.01|0
1646860200000|2022-03-09 21:10:00|306.36|306.06|306.36|306.01|306.36|306.06|306.36|306.01|1
1646860250000|2022-03-09 21:10:50|306.11|305.96|306.06|305.91|306.11|305.96|306.06|305.91|5
1646860260000|2022-03-09 21:11:00|306.36||306.36||306.36||306.36||8
1646860290000|2022-03-09 21:11:30|306.31||306.31||306.31||306.31||0
1646860320000|2022-03-09 21:12:00|306.36|306.11|306.36|306.11|306.36|306.11|306.36|306.11|3
1646860410000|2022-03-09 21:13:30|||||||||3
1646860440000|2022-03-09 21:14:00|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|1
1646860450000|2022-03-09 21:14:10|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|3
1646860460000|2022-03-09 21:14:20|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1646860470000|2022-03-09 21:14:30|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646860490000|2022-03-09 21:14:50|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646860500000|2022-03-09 21:15:00|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646860550000|2022-03-09 21:15:50|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646860570000|2022-03-09 21:16:10|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646860580000|2022-03-09 21:16:20|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646860590000|2022-03-09 21:16:30|306.66|306.06|306.66|306.06|306.76|306.16|306.66|306.06|0
1646860600000|2022-03-09 21:16:40|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1646860610000|2022-03-09 21:16:50|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646860740000|2022-03-09 21:19:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1646860770000|2022-03-09 21:19:30|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646860790000|2022-03-09 21:19:50|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1646860800000|2022-03-09 21:20:00|306.86|306.26|306.86|306.26|306.96|306.36|306.86|306.26|0
1646860890000|2022-03-09 21:21:30|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646860950000|2022-03-09 21:22:30|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1646861030000|2022-03-09 21:23:50|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646861050000|2022-03-09 21:24:10|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646861200000|2022-03-09 21:26:40|306.86|306.26|306.86|306.26|306.86|306.26|306.76|306.16|0
1646861210000|2022-03-09 21:26:50|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646861520000|2022-03-09 21:32:00|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646861540000|2022-03-09 21:32:20|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1646861680000|2022-03-09 21:34:40|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646861700000|2022-03-09 21:35:00|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646861710000|2022-03-09 21:35:10|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646861750000|2022-03-09 21:35:50|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646861760000|2022-03-09 21:36:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646861810000|2022-03-09 21:36:50|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646861820000|2022-03-09 21:37:00|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646861830000|2022-03-09 21:37:10|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646861890000|2022-03-09 21:38:10|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646861900000|2022-03-09 21:38:20|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646861910000|2022-03-09 21:38:30|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646861940000|2022-03-09 21:39:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646861950000|2022-03-09 21:39:10|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646861970000|2022-03-09 21:39:30|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646861980000|2022-03-09 21:39:40|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646861990000|2022-03-09 21:39:50|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646862000000|2022-03-09 21:40:00|306.86|306.26|306.86|306.26|306.96|306.36|306.86|306.26|0
1646862010000|2022-03-09 21:40:10|306.76|306.16|306.96|306.36|306.96|306.36|306.76|306.16|0
1646862020000|2022-03-09 21:40:20|306.86|306.26|307.06|306.46|307.06|306.46|306.86|306.26|0
1646862030000|2022-03-09 21:40:30|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1646862040000|2022-03-09 21:40:40|306.96|306.36|306.96|306.36|307.06|306.46|306.96|306.36|0
1646862050000|2022-03-09 21:40:50|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646862060000|2022-03-09 21:41:00|306.96|306.36|306.96|306.36|306.96|306.36|306.86|306.26|0
1646862070000|2022-03-09 21:41:10|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1646862080000|2022-03-09 21:41:20|307.06|306.46|307.06|306.46|307.06|306.46|307.06|306.46|0
1646862090000|2022-03-09 21:41:30|307.16|306.56|307.16|306.56|307.16|306.56|307.16|306.56|0
1646862100000|2022-03-09 21:41:40|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1646862110000|2022-03-09 21:41:50|307.16|306.56|307.06|306.46|307.26|306.66|307.06|306.46|0
1646862120000|2022-03-09 21:42:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1646862130000|2022-03-09 21:42:10|307.06|306.46|307.06|306.46|307.16|306.56|307.06|306.46|0
1646862140000|2022-03-09 21:42:20|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1646862160000|2022-03-09 21:42:40|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1646862170000|2022-03-09 21:42:50|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1646862180000|2022-03-09 21:43:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1646862230000|2022-03-09 21:43:50|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1646862240000|2022-03-09 21:44:00|307.16|306.56|307.16|306.56|307.26|306.66|307.16|306.56|0
1646862250000|2022-03-09 21:44:10|307.26|306.66|307.16|306.56|307.26|306.66|307.16|306.56|0
1646862260000|2022-03-09 21:44:20|307.26|306.66|307.26|306.66|307.26|306.66|307.16|306.56|0
1646862290000|2022-03-09 21:44:50|307.16|306.56|307.26|306.66|307.26|306.66|307.16|306.56|0
1646862300000|2022-03-09 21:45:00|307.16|306.56|307.16|306.56|307.16|306.56|307.16|306.56|0
1646862310000|2022-03-09 21:45:10|307.06|306.46|307.16|306.56|307.16|306.56|307.06|306.46|0
1646862320000|2022-03-09 21:45:20|307.06|306.46|307.16|306.56|307.16|306.56|307.06|306.46|0
1646862330000|2022-03-09 21:45:30|307.06|306.46|307.06|306.46|307.16|306.56|307.06|306.46|0
1646862340000|2022-03-09 21:45:40|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1646862350000|2022-03-09 21:45:50|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1646862360000|2022-03-09 21:46:00|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1646862370000|2022-03-09 21:46:10|307.16|306.56|307.16|306.56|307.16|306.56|307.16|306.56|0
1646862400000|2022-03-09 21:46:40|307.06|306.46|307.16|306.56|307.16|306.56|307.06|306.46|0
1646862410000|2022-03-09 21:46:50|307.06|306.46|307.06|306.46|307.06|306.46|307.06|306.46|0
1646862420000|2022-03-09 21:47:00|307.16|306.56|307.16|306.56|307.16|306.56|307.16|306.56|0
1646862460000|2022-03-09 21:47:40|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1646862470000|2022-03-09 21:47:50|307.16|306.56|307.16|306.56|307.26|306.66|307.16|306.56|0
1646862480000|2022-03-09 21:48:00|307.26|306.66|307.26|306.66|307.26|306.66|307.16|306.56|0
1646862490000|2022-03-09 21:48:10|307.16|306.56|307.16|306.56|307.16|306.56|307.16|306.56|0
1646862510000|2022-03-09 21:48:30|307.06|306.46|307.06|306.46|307.16|306.56|307.06|306.46|0
1646862540000|2022-03-09 21:49:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1646862560000|2022-03-09 21:49:20|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1646862670000|2022-03-09 21:51:10|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646862690000|2022-03-09 21:51:30|306.96|306.36|306.86|306.26|306.96|306.36|306.86|306.26|0
1646862710000|2022-03-09 21:51:50|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1646862730000|2022-03-09 21:52:10|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646862760000|2022-03-09 21:52:40|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1646862780000|2022-03-09 21:53:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646862790000|2022-03-09 21:53:10|306.96|306.36|306.96|306.36|306.96|306.36|306.86|306.26|0
1646862860000|2022-03-09 21:54:20|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646862870000|2022-03-09 21:54:30|306.96|306.36|306.86|306.26|306.96|306.36|306.86|306.26|0
1646862880000|2022-03-09 21:54:40|306.96|306.36|306.96|306.36|306.96|306.36|306.86|306.26|0
1646862900000|2022-03-09 21:55:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646862920000|2022-03-09 21:55:20|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1646863390000|2022-03-09 22:03:10|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646864170000|2022-03-09 22:16:10|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1646864190000|2022-03-09 22:16:30|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646864200000|2022-03-09 22:16:40|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646864210000|2022-03-09 22:16:50|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646864260000|2022-03-09 22:17:40|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646864280000|2022-03-09 22:18:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646864320000|2022-03-09 22:18:40|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646864330000|2022-03-09 22:18:50|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646864340000|2022-03-09 22:19:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646864580000|2022-03-09 22:23:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646865010000|2022-03-09 22:30:10|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646865030000|2022-03-09 22:30:30|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646865270000|2022-03-09 22:34:30|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646866530000|2022-03-09 22:55:30|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646866610000|2022-03-09 22:56:50|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646866800000|2022-03-09 23:00:00|306.86|306.26|306.76|306.16|306.86|306.26|306.66|306.06|0
1646866860000|2022-03-09 23:01:00|306.66|306.06|306.66|306.06|306.76|306.16|306.66|306.06|0
1646866880000|2022-03-09 23:01:20|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646866900000|2022-03-09 23:01:40|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646866910000|2022-03-09 23:01:50|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646866920000|2022-03-09 23:02:00|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646866990000|2022-03-09 23:03:10|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1646867010000|2022-03-09 23:03:30|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1646867120000|2022-03-09 23:05:20|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646867140000|2022-03-09 23:05:40|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646867150000|2022-03-09 23:05:50|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646867160000|2022-03-09 23:06:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646867180000|2022-03-09 23:06:20|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646867210000|2022-03-09 23:06:50|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1646867260000|2022-03-09 23:07:40|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646867270000|2022-03-09 23:07:50|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646867280000|2022-03-09 23:08:00|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1646867290000|2022-03-09 23:08:10|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1646867320000|2022-03-09 23:08:40|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646867390000|2022-03-09 23:09:50|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646867410000|2022-03-09 23:10:10|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646867420000|2022-03-09 23:10:20|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646867450000|2022-03-09 23:10:50|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646867470000|2022-03-09 23:11:10|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646867480000|2022-03-09 23:11:20|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1646867500000|2022-03-09 23:11:40|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646867520000|2022-03-09 23:12:00|306.96|306.36|306.86|306.26|306.96|306.36|306.86|306.26|0
1646867530000|2022-03-09 23:12:10|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1646867600000|2022-03-09 23:13:20|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646867640000|2022-03-09 23:14:00|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1646867660000|2022-03-09 23:14:20|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646867700000|2022-03-09 23:15:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646867710000|2022-03-09 23:15:10|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1646867720000|2022-03-09 23:15:20|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1646867740000|2022-03-09 23:15:40|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1646867760000|2022-03-09 23:16:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1646867810000|2022-03-09 23:16:50|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1646867820000|2022-03-09 23:17:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1646867830000|2022-03-09 23:17:10|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646867840000|2022-03-09 23:17:20|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1646867850000|2022-03-09 23:17:30|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646867890000|2022-03-09 23:18:10|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646867900000|2022-03-09 23:18:20|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646868000000|2022-03-09 23:20:00|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646868010000|2022-03-09 23:20:10|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646868050000|2022-03-09 23:20:50|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646868140000|2022-03-09 23:22:20|306.56|305.96|306.56|305.96|306.66|306.06|306.56|305.96|0
1646868150000|2022-03-09 23:22:30|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1646868160000|2022-03-09 23:22:40|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646868200000|2022-03-09 23:23:20|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646868210000|2022-03-09 23:23:30|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646868220000|2022-03-09 23:23:40|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646868230000|2022-03-09 23:23:50|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646868240000|2022-03-09 23:24:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646868250000|2022-03-09 23:24:10|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646868260000|2022-03-09 23:24:20|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646868270000|2022-03-09 23:24:30|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1646868280000|2022-03-09 23:24:40|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1646868500000|2022-03-09 23:28:20|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646868510000|2022-03-09 23:28:30|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646868970000|2022-03-09 23:36:10|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646869070000|2022-03-09 23:37:50|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646869090000|2022-03-09 23:38:10|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646869100000|2022-03-09 23:38:20|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646869130000|2022-03-09 23:38:50|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646869140000|2022-03-09 23:39:00|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646869340000|2022-03-09 23:42:20|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646869360000|2022-03-09 23:42:40|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646869370000|2022-03-09 23:42:50|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646869490000|2022-03-09 23:44:50|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646869510000|2022-03-09 23:45:10|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646869670000|2022-03-09 23:47:50|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646869680000|2022-03-09 23:48:00|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646869710000|2022-03-09 23:48:30|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646869720000|2022-03-09 23:48:40|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646869730000|2022-03-09 23:48:50|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646869780000|2022-03-09 23:49:40|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646869790000|2022-03-09 23:49:50|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646869800000|2022-03-09 23:50:00|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1646869960000|2022-03-09 23:52:40|306.36|305.76|306.36|305.76|306.36|305.76|306.36|305.76|0
1646869970000|2022-03-09 23:52:50|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646870050000|2022-03-09 23:54:10|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646870100000|2022-03-09 23:55:00|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1646870390000|2022-03-09 23:59:50|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1646870400000|2022-03-10 00:00:00|306.66|306.06|306.86|306.26|306.86|306.26|306.66|306.06|0
1646870410000|2022-03-10 00:00:10|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646870460000|2022-03-10 00:01:00|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646870480000|2022-03-10 00:01:20|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646870490000|2022-03-10 00:01:30|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646870520000|2022-03-10 00:02:00|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646870550000|2022-03-10 00:02:30|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646870560000|2022-03-10 00:02:40|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646870580000|2022-03-10 00:03:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646870620000|2022-03-10 00:03:40|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646870630000|2022-03-10 00:03:50|306.56|305.96|306.56|305.96|306.66|306.06|306.56|305.96|0
1646870640000|2022-03-10 00:04:00|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646870650000|2022-03-10 00:04:10|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646870710000|2022-03-10 00:05:10|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646870770000|2022-03-10 00:06:10|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646870780000|2022-03-10 00:06:20|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646870790000|2022-03-10 00:06:30|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646870800000|2022-03-10 00:06:40|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646870810000|2022-03-10 00:06:50|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646870900000|2022-03-10 00:08:20|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646870910000|2022-03-10 00:08:30|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646870930000|2022-03-10 00:08:50|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646870940000|2022-03-10 00:09:00|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646870950000|2022-03-10 00:09:10|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646871020000|2022-03-10 00:10:20|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646871030000|2022-03-10 00:10:30|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1646871050000|2022-03-10 00:10:50|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646871080000|2022-03-10 00:11:20|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646871090000|2022-03-10 00:11:30|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1646871130000|2022-03-10 00:12:10|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646871190000|2022-03-10 00:13:10|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646871200000|2022-03-10 00:13:20|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646871280000|2022-03-10 00:14:40|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646871290000|2022-03-10 00:14:50|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1646871330000|2022-03-10 00:15:30|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1646871340000|2022-03-10 00:15:40|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646871350000|2022-03-10 00:15:50|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646871370000|2022-03-10 00:16:10|306.36|305.76|306.26|305.66|306.36|305.76|306.26|305.66|0
1646871380000|2022-03-10 00:16:20|306.36|305.76|306.36|305.76|306.36|305.76|306.26|305.66|0
1646871430000|2022-03-10 00:17:10|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646871440000|2022-03-10 00:17:20|306.36|305.76|306.36|305.76|306.36|305.76|306.36|305.76|0
1646871450000|2022-03-10 00:17:30|306.46|305.86|306.46|305.86|306.46|305.86|306.36|305.76|0
1646871460000|2022-03-10 00:17:40|306.36|305.76|306.46|305.86|306.46|305.86|306.36|305.76|0
1646871480000|2022-03-10 00:18:00|306.36|305.76|306.36|305.76|306.36|305.76|306.36|305.76|0
1646871490000|2022-03-10 00:18:10|306.46|305.86|306.46|305.86|306.46|305.86|306.36|305.76|0
1646871520000|2022-03-10 00:18:40|306.36|305.76|306.36|305.76|306.46|305.86|306.36|305.76|0
1646871530000|2022-03-10 00:18:50|306.46|305.86|306.36|305.76|306.46|305.86|306.36|305.76|0
1646871570000|2022-03-10 00:19:30|306.26|305.66|306.26|305.66|306.26|305.66|306.26|305.66|0
1646871620000|2022-03-10 00:20:20|306.36|305.76|306.26|305.66|306.36|305.76|306.26|305.66|0
1646871630000|2022-03-10 00:20:30|306.36|305.76|306.36|305.76|306.36|305.76|306.26|305.66|0
1646871740000|2022-03-10 00:22:20|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646871760000|2022-03-10 00:22:40|306.36|305.76|306.46|305.86|306.46|305.86|306.36|305.76|0
1646871770000|2022-03-10 00:22:50|306.36|305.76|306.36|305.76|306.46|305.86|306.36|305.76|0
1646871780000|2022-03-10 00:23:00|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646871800000|2022-03-10 00:23:20|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646871810000|2022-03-10 00:23:30|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646871850000|2022-03-10 00:24:10|306.66|306.06|306.66|306.06|306.66|306.06|306.66|306.06|0
1646871860000|2022-03-10 00:24:20|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646871930000|2022-03-10 00:25:30|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646871940000|2022-03-10 00:25:40|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646871980000|2022-03-10 00:26:20|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646871990000|2022-03-10 00:26:30|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646872010000|2022-03-10 00:26:50|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646872020000|2022-03-10 00:27:00|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646872030000|2022-03-10 00:27:10|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646872040000|2022-03-10 00:27:20|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646872090000|2022-03-10 00:28:10|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646872100000|2022-03-10 00:28:20|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646872120000|2022-03-10 00:28:40|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1646872140000|2022-03-10 00:29:00|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646872180000|2022-03-10 00:29:40|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1646872190000|2022-03-10 00:29:50|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1646872200000|2022-03-10 00:30:00|308.21|306.56|306.56|306.01|308.21|307.26|306.56|306.01|110
1646872210000|2022-03-10 00:30:10|306.51|306.11|306.71|306.41|307.06|306.61|306.41|306.11|143
1646872220000|2022-03-10 00:30:20|306.66|306.31|306.56|306.31|306.66|306.36|306.56|306.26|29
1646872230000|2022-03-10 00:30:30|306.51|306.26|306.41|306.06|306.51|306.26|306.41|306.06|17
1646872240000|2022-03-10 00:30:40|306.36|306.11|306.31|306.01|306.36|306.11|306.31|305.96|7
1646872250000|2022-03-10 00:30:50|306.21|305.86|306.06|305.81|306.21|305.96|305.96|305.81|21
1646872260000|2022-03-10 00:31:00|306.01|305.86|306.16|305.91|306.16|305.96|306.01|305.86|50
1646872270000|2022-03-10 00:31:10|306.21|305.96|306.06|305.76|306.21|305.96|306.06|305.76|27
1646872280000|2022-03-10 00:31:20|306.01|305.81|305.81|305.61|306.01|305.81|305.81|305.61|11
1646872290000|2022-03-10 00:31:30|305.86|305.66|305.66|305.41|305.86|305.71|305.66|305.41|63
1646872300000|2022-03-10 00:31:40|305.71|305.51|305.66|305.46|305.76|305.56|305.66|305.46|58
1646872310000|2022-03-10 00:31:50|305.71|305.51|305.71|305.46|305.86|305.61|305.61|305.41|56
1646872320000|2022-03-10 00:32:00||305.56||305.51||305.56||305.46|13
1646872330000|2022-03-10 00:32:10|305.66|305.56|305.51|305.26|305.66|305.56|305.51|305.26|13
1646872340000|2022-03-10 00:32:20|305.56|305.36|305.71|305.46|305.76|305.56|305.51|305.36|87
1646872350000|2022-03-10 00:32:30|305.66|305.51|305.66|305.51|305.66|305.51|305.66|305.41|49
1646872360000|2022-03-10 00:32:40|305.71|305.56|305.61|305.41|305.71|305.56|305.61|305.41|51
1646872370000|2022-03-10 00:32:50||305.46||305.46||305.46||305.46|3
1646872380000|2022-03-10 00:33:00|305.56|305.41|305.16|304.96|305.56|305.41|305.11|304.91|56
1646872390000|2022-03-10 00:33:10|305.11|304.86|305.06|304.81|305.11|304.91|305.06|304.81|19
1646872400000|2022-03-10 00:33:20|305.11|304.91|304.91|304.66|305.11|304.96|304.91|304.66|47
1646872410000|2022-03-10 00:33:30|304.86|304.71|304.66|304.46|304.86|304.71|304.66|304.46|62
1646872420000|2022-03-10 00:33:40|304.71|304.51|304.66|304.41|304.71|304.56|304.66|304.41|50
1646872430000|2022-03-10 00:33:50|304.56|304.36|304.36|304.11|304.56|304.36|304.36|304.11|14
1646872440000|2022-03-10 00:34:00|304.46|304.21|304.36|304.21|304.46|304.31|304.36|304.21|77
1646872450000|2022-03-10 00:34:10|304.41|304.16|304.31|304.11|304.41|304.16|304.31|304.11|32
1646872460000|2022-03-10 00:34:20|304.21|304.16|304.11|303.96|304.21|304.16|304.11|303.96|22
1646872470000|2022-03-10 00:34:30|304.21|303.91|304.21|303.96|304.21|303.96|304.21|303.86|62
1646872480000|2022-03-10 00:34:40|304.16|304.06|303.96|303.76|304.16|304.06|303.96|303.76|33
1646872490000|2022-03-10 00:34:50|303.91|303.71|303.91|303.71|303.96|303.71|303.91|303.71|7
1646872500000|2022-03-10 00:35:00|304.06|303.81|303.96|303.81|304.06|303.86|303.96|303.81|49
1646872510000|2022-03-10 00:35:10|303.91|303.76|303.96|303.76|303.96|303.76|303.91|303.76|16
1646872520000|2022-03-10 00:35:20|304.01|303.81|304.01|303.86|304.06|303.86|304.01|303.76|38
1646872530000|2022-03-10 00:35:30|303.96|303.81|303.96|303.76|303.96|303.81|303.96|303.76|8
1646872540000|2022-03-10 00:35:40|303.91|303.81|303.91|303.76|303.91|303.81|303.91|303.76|11
1646872550000|2022-03-10 00:35:50|303.86|303.71|303.86|303.66|303.86|303.71|303.86|303.66|10
1646872560000|2022-03-10 00:36:00|303.91|303.71|304.01|303.86|304.06|303.86|303.91|303.71|61
1646872570000|2022-03-10 00:36:10|304.11|303.96|304.06|303.91|304.21|303.96|304.01|303.86|67
1646872580000|2022-03-10 00:36:20|304.11|303.86|304.11|303.96|304.16|303.96|304.11|303.86|78
1646872590000|2022-03-10 00:36:30|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|6
1646872600000|2022-03-10 00:36:40|304.11|303.96|304.11|303.96|304.11|303.96|304.06|303.96|27
1646872610000|2022-03-10 00:36:50|||||||||4
1646872620000|2022-03-10 00:37:00|304.36|304.11|304.41|304.21|304.41|304.21|304.36|304.11|65
1646872630000|2022-03-10 00:37:10|304.46|304.31|304.36|304.21|304.46|304.31|304.36|304.21|31
1646872640000|2022-03-10 00:37:20|304.41|304.16|304.46|304.26|304.46|304.26|304.36|304.16|38
1646872650000|2022-03-10 00:37:30|304.51|304.31|304.51|304.36|304.51|304.36|304.51|304.31|13
1646872660000|2022-03-10 00:37:40|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|10
1646872670000|2022-03-10 00:37:50|304.51|304.36|304.61|304.46|304.61|304.46|304.51|304.36|27
1646872680000|2022-03-10 00:38:00|304.71|304.51|304.66|304.51|304.76|304.56|304.66|304.51|28
1646872690000|2022-03-10 00:38:10|||||||||1
1646872700000|2022-03-10 00:38:20|304.71|304.56|304.76|304.61|304.76|304.61|304.71|304.51|32
1646872720000|2022-03-10 00:38:40|304.81|304.66|304.76|304.56|304.81|304.66|304.71|304.56|67
1646872730000|2022-03-10 00:38:50|304.71|304.51|304.61|304.41|304.71|304.51|304.61|304.41|36
1646872740000|2022-03-10 00:39:00|304.56|304.46|304.61|304.46|304.61|304.46|304.56|304.41|40
1646872760000|2022-03-10 00:39:20|304.56|304.41|304.51|304.36|304.56|304.41|304.51|304.36|22
1646872780000|2022-03-10 00:39:40|304.56|304.41|304.56|304.41|304.56|304.41|304.51|304.36|31
1646872790000|2022-03-10 00:39:50|||||||||1
1646872800000|2022-03-10 00:40:00|304.61|304.46|304.76|304.61|304.81|304.61|304.61|304.46|47
1646872810000|2022-03-10 00:40:10|304.81|304.56|304.76|304.56|304.81|304.56|304.76|304.56|13
1646872820000|2022-03-10 00:40:20|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|6
1646872840000|2022-03-10 00:40:40|304.76|304.56|304.76|304.56|304.76|304.56|304.71|304.56|16
1646872850000|2022-03-10 00:40:50|304.71|304.51|304.71|304.51|304.71|304.51|304.71|304.51|4
1646872860000|2022-03-10 00:41:00|304.76|304.56|304.96|304.81|304.96|304.81|304.76|304.56|42
1646872870000|2022-03-10 00:41:10|305.01|304.76|304.96|304.76|305.06|304.91|304.96|304.76|24
1646872880000|2022-03-10 00:41:20|304.91|304.81|305.06|304.86|305.06|304.86|304.91|304.81|18
1646872900000|2022-03-10 00:41:40|305.11|304.91|305.11|304.96|305.11|304.96|305.11|304.91|6
1646872910000|2022-03-10 00:41:50|305.16|305.01|305.21|305.01|305.31|305.11|305.16|305.01|42
1646872920000|2022-03-10 00:42:00|305.16|304.96|305.11|304.96|305.16|304.96|305.11|304.96|4
1646872930000|2022-03-10 00:42:10|305.06|304.91|305.11|304.91|305.11|304.91|305.01|304.86|27
1646872940000|2022-03-10 00:42:20||304.96||304.96||304.96||304.96|6
1646872950000|2022-03-10 00:42:30|305.06|304.91|305.11|304.96|305.11|304.96|305.06|304.91|7
1646872970000|2022-03-10 00:42:50|||||||||1
1646872990000|2022-03-10 00:43:10|305.06|304.91|305.06|304.91|305.06|304.91|305.06|304.91|15
1646873000000|2022-03-10 00:43:20|||||||||21
1646873010000|2022-03-10 00:43:30|305.01|304.86|305.06|304.86|305.06|304.86|305.01|304.86|16
1646873020000|2022-03-10 00:43:40|305.01||305.01||305.01||305.01||3
1646873030000|2022-03-10 00:43:50|305.06|304.91|305.06|304.91|305.06|304.91|305.06|304.91|3
1646873040000|2022-03-10 00:44:00|305.11||305.11||305.11||305.11||12
1646873050000|2022-03-10 00:44:10||304.96||304.96||304.96||304.96|4
1646873060000|2022-03-10 00:44:20|305.06|304.91|305.01|304.86|305.06|304.91|305.01|304.86|6
1646873070000|2022-03-10 00:44:30|304.96|304.81|304.96|304.81|304.96|304.81|304.96|304.76|7
1646873080000|2022-03-10 00:44:40|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.76|13
1646873090000|2022-03-10 00:44:50|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.71|13
1646873100000|2022-03-10 00:45:00|304.91|304.76|305.36|305.16|305.36|305.16|304.91|304.76|43
1646873110000|2022-03-10 00:45:10|305.31|305.21|305.71|305.56|305.71|305.56|305.31|305.16|75
1646873120000|2022-03-10 00:45:20|305.66|305.51|305.66|305.46|305.71|305.51|305.61|305.41|50
1646873130000|2022-03-10 00:45:30|305.71|305.51|305.76|305.56|305.76|305.61|305.71|305.51|22
1646873140000|2022-03-10 00:45:40|305.71|305.51|305.71|305.56|305.71|305.56|305.71|305.51|5
1646873150000|2022-03-10 00:45:50|305.66|305.51|305.66|305.46|305.66|305.56|305.61|305.41|7
1646873160000|2022-03-10 00:46:00|305.61||305.66||305.66||305.61||3
1646873170000|2022-03-10 00:46:10|305.61|305.36|305.51|305.36|305.61|305.36|305.51|305.36|15
1646873180000|2022-03-10 00:46:20|305.46|305.31|305.46|305.31|305.46|305.31|305.46|305.26|5
1646873190000|2022-03-10 00:46:30|305.41|305.26|305.41|305.21|305.41|305.31|305.31|305.11|16
1646873200000|2022-03-10 00:46:40|||||||||3
1646873210000|2022-03-10 00:46:50|305.36|305.11|305.36|305.11|305.36|305.11|305.36|305.11|7
1646873220000|2022-03-10 00:47:00|305.31|305.06|305.16|304.96|305.31|305.06|305.16|304.96|4
1646873230000|2022-03-10 00:47:10|305.11|304.91|305.11|304.91|305.16|304.91|305.11|304.91|12
1646873240000|2022-03-10 00:47:20||304.96||304.91||304.96||304.91|9
1646873250000|2022-03-10 00:47:30|305.06|304.81|305.01|304.81|305.06|304.81|305.01|304.81|5
1646873260000|2022-03-10 00:47:40|304.96|304.86|304.91|304.71|304.96|304.86|304.91|304.71|12
1646873270000|2022-03-10 00:47:50|304.86|304.61|304.86|304.66|304.91|304.71|304.81|304.61|14
1646873280000|2022-03-10 00:48:00||304.71||304.71||304.71||304.66|6
1646873290000|2022-03-10 00:48:10|304.91|304.76|304.96|304.81|304.96|304.81|304.91|304.76|24
1646873300000|2022-03-10 00:48:20|305.01|304.71|304.96|304.71|305.01|304.71|304.96|304.71|15
1646873310000|2022-03-10 00:48:30|304.91||304.86||304.91||304.86||7
1646873320000|2022-03-10 00:48:40|304.91|304.76|304.76|304.56|304.91|304.76|304.76|304.56|60
1646873330000|2022-03-10 00:48:50|304.71|304.51|304.76|304.61|304.76|304.61|304.66|304.51|23
1646873340000|2022-03-10 00:49:00|304.81|304.66|304.86|304.66|304.86|304.66|304.81|304.66|12
1646873350000|2022-03-10 00:49:10|304.81|304.71|305.16|304.96|305.16|304.96|304.81|304.71|31
1646873360000|2022-03-10 00:49:20|305.11|305.01|305.06|304.86|305.11|305.01|305.06|304.86|13
1646873370000|2022-03-10 00:49:30|||||||||9
1646873380000|2022-03-10 00:49:40|305.11|304.91|305.21|305.01|305.21|305.01|305.11|304.91|17
1646873390000|2022-03-10 00:49:50|305.26|305.06|305.21|304.96|305.41|305.26|305.21|304.96|16
1646873400000|2022-03-10 00:50:00|305.16|305.01|305.16|305.01|305.16|305.01|305.11|305.01|9
1646873410000|2022-03-10 00:50:10|305.21|304.96|305.06|304.86|305.21|304.96|305.06|304.86|9
1646873420000|2022-03-10 00:50:20|305.11|304.91|305.11|304.91|305.11|304.96|305.11|304.91|8
1646873430000|2022-03-10 00:50:30|305.06|305.01|305.21|305.01|305.21|305.01|305.06|305.01|11
1646873440000|2022-03-10 00:50:40|305.16|304.91|305.06|304.91|305.16|304.91|305.06|304.91|16
1646873450000|2022-03-10 00:50:50|305.01|304.86|305.06|304.86|305.06|304.86|304.96|304.81|8
1646873460000|2022-03-10 00:51:00|305.01|304.91|305.01|304.86|305.01|304.91|305.01|304.86|7
1646873470000|2022-03-10 00:51:10||304.81||304.81||304.81||304.81|7
1646873480000|2022-03-10 00:51:20|305.21|304.86|305.21|304.96|305.21|305.01|305.21|304.86|22
1646873490000|2022-03-10 00:51:30||305.01||305.01||305.01||305.01|4
1646873500000|2022-03-10 00:51:40|305.26|305.06|305.26|305.06|305.26|305.06|305.26|305.06|2
1646873510000|2022-03-10 00:51:50||305.11||305.06||305.11||305.06|6
1646873520000|2022-03-10 00:52:00|305.21|304.96|305.16|304.91|305.21|304.96|305.16|304.91|3
1646873530000|2022-03-10 00:52:10|305.11|304.86|305.11|304.86|305.16|304.86|305.06|304.86|11
1646873540000|2022-03-10 00:52:20|305.06|304.81|304.96|304.76|305.06|304.81|304.96|304.76|6
1646873550000|2022-03-10 00:52:30|304.91|304.81|305.01|304.81|305.01|304.81|304.91|304.81|9
1646873560000|2022-03-10 00:52:40|305.06|304.86|305.01|304.76|305.06|304.86|305.01|304.76|12
1646873570000|2022-03-10 00:52:50||304.81||304.81||304.81||304.81|3
1646873580000|2022-03-10 00:53:00|305.06|304.86|305.16|304.96|305.16|304.96|305.06|304.86|17
1646873590000|2022-03-10 00:53:10|305.21|305.01|305.26|305.06|305.26|305.06|305.21|305.01|10
1646873600000|2022-03-10 00:53:20|305.21|305.11|305.21|305.01|305.21|305.11|305.21|305.01|7
1646873610000|2022-03-10 00:53:30|305.16||305.16||305.16||305.16||0
1646873620000|2022-03-10 00:53:40|305.21|305.16|305.36|305.16|305.36|305.16|305.21|305.16|13
1646873630000|2022-03-10 00:53:50||305.11||305.11||305.11||305.11|1
1646873640000|2022-03-10 00:54:00|305.31|305.06|305.21|305.01|305.31|305.06|305.21|305.01|6
1646873650000|2022-03-10 00:54:10||305.06||305.06||305.06||305.06|0
1646873660000|2022-03-10 00:54:20||304.96||304.96||304.96||304.96|10
1646873670000|2022-03-10 00:54:30||305.01||305.01||305.01||305.01|0
1646873680000|2022-03-10 00:54:40|305.26|305.06|305.31|305.11|305.31|305.11|305.26|305.06|6
1646873690000|2022-03-10 00:54:50|||||||||1
1646873700000|2022-03-10 00:55:00|305.41|305.16|305.41|305.26|305.41|305.26|305.41|305.11|11
1646873710000|2022-03-10 00:55:10|305.36|305.21|305.46|305.31|305.46|305.31|305.36|305.21|21
1646873720000|2022-03-10 00:55:20|305.41|305.26|305.56|305.36|305.56|305.36|305.41|305.21|19
1646873730000|2022-03-10 00:55:30|305.61|305.41|305.61|305.41|305.61|305.46|305.56|305.36|13
1646873740000|2022-03-10 00:55:40|305.81|305.46|305.81|305.61|305.81|305.61|305.81|305.46|24
1646873750000|2022-03-10 00:55:50||305.66||305.66||305.66||305.61|7
1646873760000|2022-03-10 00:56:00|305.91|305.71|305.96|305.81|305.96|305.81|305.86|305.66|26
1646873770000|2022-03-10 00:56:10|306.01|305.86|306.01|305.81|306.01|305.86|306.01|305.81|13
1646873780000|2022-03-10 00:56:20|305.96|305.91|306.11|305.86|306.26|306.11|305.96|305.86|22
1646873790000|2022-03-10 00:56:30|306.06||306.01||306.06||306.01||0
1646873800000|2022-03-10 00:56:40|305.96|305.81|306.06|305.86|306.06|305.86|305.96|305.71|21
1646873810000|2022-03-10 00:56:50|306.01|305.91|306.06|305.91|306.11|305.91|306.01|305.91|5
1646873820000|2022-03-10 00:57:00|306.01|305.86|306.01|305.76|306.01|305.86|306.01|305.76|5
1646873830000|2022-03-10 00:57:10|305.96||306.01||306.01||305.96||1
1646873840000|2022-03-10 00:57:20|305.96|305.71|305.91|305.71|305.96|305.71|305.86|305.71|15
1646873850000|2022-03-10 00:57:30|305.86|305.76|305.91|305.76|305.96|305.76|305.86|305.76|12
1646873860000|2022-03-10 00:57:40|305.86|305.71|305.96|305.81|305.96|305.81|305.86|305.71|8
1646873870000|2022-03-10 00:57:50|306.16|305.91|306.51|306.31|306.51|306.31|306.06|305.81|80
1646873880000|2022-03-10 00:58:00|306.46|306.36|306.26|306.01|306.91|306.61|306.26|306.01|36
1646873890000|2022-03-10 00:58:10|306.21|306.11|306.26|306.11|306.61|306.41|306.21|306.06|30
1646873900000|2022-03-10 00:58:20|306.31|306.21|306.36|306.21|306.46|306.26|306.31|306.16|13
1646873910000|2022-03-10 00:58:30|306.26|306.11|306.16|305.91|306.26|306.11|306.16|305.91|9
1646873920000|2022-03-10 00:58:40|306.11|306.01|306.11|305.91|306.11|306.01|306.06|305.91|13
1646873930000|2022-03-10 00:58:50|306.06|306.01|306.21|306.01|306.21|306.01|306.06|306.01|26
1646873940000|2022-03-10 00:59:00|306.26|306.06|306.61|306.36|306.61|306.36|306.16|305.96|45
1646873950000|2022-03-10 00:59:10|306.56|306.41|306.56|306.36|306.56|306.41|306.51|306.31|13
1646873960000|2022-03-10 00:59:20|306.51|306.41|306.51|306.31|306.51|306.41|306.51|306.31|8
1646873970000|2022-03-10 00:59:30|306.46|306.21|306.46|306.21|306.46|306.21|306.46|306.21|11
1646873980000|2022-03-10 00:59:40|306.56|306.31|306.56|306.36|306.56|306.36|306.51|306.31|31
1646873990000|2022-03-10 00:59:50|306.51||306.56||306.56||306.51||5
1646874000000|2022-03-10 01:00:00|306.76|306.51|307.56|307.31|307.61|307.36|306.76|306.51|191
1646874010000|2022-03-10 01:00:10|307.51|307.26|307.16|306.91|307.51|307.26|307.11|306.86|73
1646874020000|2022-03-10 01:00:20|307.21|307.01|307.16|306.91|307.21|307.01|307.01|306.86|30
1646874030000|2022-03-10 01:00:30|307.11|306.86|307.41|307.11|307.41|307.11|307.01|306.86|45
1646874040000|2022-03-10 01:00:40|307.31|307.06|307.11|306.86|307.41|307.11|306.86|306.66|126
1646874050000|2022-03-10 01:00:50|307.06|306.81|306.96|306.71|307.06|306.81|306.76|306.51|62
1646874060000|2022-03-10 01:01:00|306.91|306.81|306.71|306.46|306.96|306.81|306.66|306.46|56
1646874070000|2022-03-10 01:01:10|306.66|306.51|306.66|306.46|306.71|306.51|306.61|306.36|32
1646874080000|2022-03-10 01:01:20|306.71|306.56|306.81|306.66|306.86|306.71|306.71|306.51|55
1646874090000|2022-03-10 01:01:30|306.86|306.61|306.86|306.66|306.86|306.66|306.81|306.61|27
1646874100000|2022-03-10 01:01:40|306.81|306.71|306.81|306.61|306.86|306.71|306.81|306.61|18
1646874110000|2022-03-10 01:01:50|306.76|306.56|306.61|306.36|306.76|306.56|306.56|306.36|51
1646874120000|2022-03-10 01:02:00|306.66|306.46|307.41|307.11|307.41|307.11|306.66|306.46|73
1646874130000|2022-03-10 01:02:10|307.46|307.21|307.46|307.26|307.61|307.31|307.46|307.21|72
1646874140000|2022-03-10 01:02:20|307.36|307.21|307.26|307.06|307.46|307.21|307.26|307.06|52
1646874150000|2022-03-10 01:02:30|307.21|306.96|307.06|306.91|307.21|306.96|307.06|306.86|29
1646874160000|2022-03-10 01:02:40|307.01|306.86|306.91|306.71|307.01|306.86|306.86|306.66|44
1646874170000|2022-03-10 01:02:50|||||||||1
1646874180000|2022-03-10 01:03:00|306.86|306.66|306.61|306.41|306.86|306.66|306.56|306.36|71
1646874190000|2022-03-10 01:03:10|306.56|306.36|306.51|306.26|306.56|306.36|306.51|306.26|10
1646874200000|2022-03-10 01:03:20|306.61|306.36|306.56|306.36|306.61|306.36|306.56|306.31|28
1646874210000|2022-03-10 01:03:30|306.51|306.41|306.46|306.31|306.51|306.41|306.46|306.31|32
1646874220000|2022-03-10 01:03:40|306.51|306.36|306.56|306.36|306.61|306.36|306.51|306.36|30
1646874230000|2022-03-10 01:03:50|306.51|306.41|307.26|306.96|307.36|307.11|306.51|306.41|95
1646874240000|2022-03-10 01:04:00|307.31|307.06|307.26|307.06|307.31|307.06|307.21|307.06|3
1646874250000|2022-03-10 01:04:10|307.21|307.01|307.51|307.26|307.56|307.31|307.11|306.91|87
1646874260000|2022-03-10 01:04:20|307.46|307.21|307.21|306.96|307.46|307.21|307.16|306.96|46
1646874270000|2022-03-10 01:04:30|307.16||307.16||307.16||307.16||0
1646874280000|2022-03-10 01:04:40|307.11|306.91|307.11|306.91|307.16|306.91|307.06|306.91|14
1646874290000|2022-03-10 01:04:50|307.06|306.81|306.86|306.61|307.06|306.81|306.81|306.61|22
1646874300000|2022-03-10 01:05:00|306.76|306.51|306.71|306.46|306.76|306.51|306.56|306.36|72
1646874310000|2022-03-10 01:05:10|306.66|306.31|306.46|306.21|306.66|306.31|306.46|306.21|9
1646874320000|2022-03-10 01:05:20|306.41|306.16|306.51|306.26|306.51|306.26|306.26|306.06|33
1646874330000|2022-03-10 01:05:30|306.46|306.21|306.61|306.36|306.61|306.36|306.46|306.21|25
1646874340000|2022-03-10 01:05:40|306.71|306.41|306.46|306.26|306.71|306.46|306.46|306.26|12
1646874350000|2022-03-10 01:05:50|306.56|306.31|306.46|306.21|306.61|306.46|306.41|306.16|17
1646874360000|2022-03-10 01:06:00|||||||||2
1646874370000|2022-03-10 01:06:10|306.41|306.26|306.36|306.16|306.46|306.26|306.36|306.16|41
1646874380000|2022-03-10 01:06:20|306.31|306.06|306.31|306.11|306.31|306.11|306.31|306.06|14
1646874400000|2022-03-10 01:06:40|306.26|306.16|306.81|306.56|307.01|306.76|306.26|306.11|48
1646874410000|2022-03-10 01:06:50|306.76|306.46|306.71|306.46|306.76|306.46|306.71|306.46|7
1646874420000|2022-03-10 01:07:00|307.06|306.51|306.81|306.61|307.06|306.81|306.81|306.51|28
1646874430000|2022-03-10 01:07:10|306.91|306.66|306.91|306.66|307.06|306.81|306.91|306.61|21
1646874440000|2022-03-10 01:07:20|307.06|306.71|307.06|306.86|307.06|306.86|307.06|306.71|11
1646874450000|2022-03-10 01:07:30|307.16|306.91|307.06|306.81|307.16|307.01|307.01|306.81|28
1646874460000|2022-03-10 01:07:40|307.11|306.86|307.11|306.86|307.11|306.86|307.11|306.86|13
1646874470000|2022-03-10 01:07:50|307.06|306.91|306.86|306.56|307.06|306.91|306.76|306.56|28
1646874480000|2022-03-10 01:08:00|306.81|306.66|306.66|306.41|306.81|306.66|306.46|306.26|37
1646874490000|2022-03-10 01:08:10|306.81|306.46|307.06|306.81|307.21|306.96|306.81|306.46|36
1646874500000|2022-03-10 01:08:20|307.11|306.86|307.21|306.96|307.26|306.96|307.11|306.86|5
1646874510000|2022-03-10 01:08:30|307.16|307.06|307.21|307.01|307.31|307.06|307.16|306.96|14
1646874520000|2022-03-10 01:08:40|307.31|307.06|307.46|307.21|307.46|307.21|307.31|307.06|18
1646874530000|2022-03-10 01:08:50|307.41|307.11|307.41|307.16|307.41|307.16|307.31|307.11|13
1646874540000|2022-03-10 01:09:00|307.36|307.11|307.41|307.11|307.41|307.11|307.06|306.86|38
1646874550000|2022-03-10 01:09:10|307.36|307.21|307.31|307.11|307.36|307.21|307.31|307.11|7
1646874560000|2022-03-10 01:09:20|307.26|307.16|307.26|307.11|307.36|307.16|307.26|307.11|16
1646874570000|2022-03-10 01:09:30|307.21|307.01|307.06|306.81|307.21|307.01|306.91|306.76|46
1646874580000|2022-03-10 01:09:40|307.01|306.86|306.96|306.81|307.01|306.86|306.96|306.81|0
1646874590000|2022-03-10 01:09:50|||||||||1
1646874600000|2022-03-10 01:10:00|307.11|306.86|307.01|306.81|307.11|306.86|306.96|306.81|27
1646874610000|2022-03-10 01:10:10|306.96|306.86|307.16|306.91|307.16|306.91|306.96|306.86|7
1646874620000|2022-03-10 01:10:20|307.21|307.06|307.36|307.16|307.66|307.36|307.21|307.06|31
1646874630000|2022-03-10 01:10:30|307.31|307.21|307.21|306.96|307.31|307.21|307.11|306.91|23
1646874640000|2022-03-10 01:10:40|307.31|307.06|307.26|307.01|307.31|307.06|307.21|306.96|5
1646874650000|2022-03-10 01:10:50|307.21|306.91|307.11|306.91|307.21|306.91|307.11|306.91|10
1646874660000|2022-03-10 01:11:00|307.16|306.96|307.31|307.11|307.31|307.11|307.11|306.96|14
1646874670000|2022-03-10 01:11:10|307.21|307.06|307.31|307.11|307.31|307.11|307.21|306.96|14
1646874680000|2022-03-10 01:11:20|307.41|307.16|307.36|307.11|307.41|307.16|307.31|307.11|11
1646874690000|2022-03-10 01:11:30|307.26|307.01|307.36|307.11|307.36|307.11|307.21|307.01|22
1646874700000|2022-03-10 01:11:40|307.31||307.31||307.31||307.31||0
1646874710000|2022-03-10 01:11:50|307.26|307.16|307.26|307.06|307.26|307.16|307.26|307.06|5
1646874720000|2022-03-10 01:12:00|307.31|307.11|307.36|307.16|307.36|307.16|307.31|307.11|13
1646874730000|2022-03-10 01:12:10|307.41|307.21|307.71|307.46|307.71|307.46|307.41|307.21|17
1646874740000|2022-03-10 01:12:20|307.66|307.51|307.71|307.41|307.71|307.51|307.56|307.31|44
1646874750000|2022-03-10 01:12:30|307.66|307.46|307.71|307.46|307.71|307.46|307.66|307.46|2
1646874760000|2022-03-10 01:12:40|307.76|307.56|307.91|307.66|307.91|307.76|307.76|307.56|37
1646874770000|2022-03-10 01:12:50|307.76|307.51|307.71|307.51|307.76|307.56|307.66|307.51|17
1646874780000|2022-03-10 01:13:00|307.81|307.56|307.91|307.71|308.01|307.76|307.81|307.56|38
1646874790000|2022-03-10 01:13:10|307.86|307.76|308.01|307.86|308.06|307.86|307.86|307.71|29
1646874800000|2022-03-10 01:13:20|307.96|307.81|307.96|307.76|307.96|307.86|307.91|307.71|18
1646874810000|2022-03-10 01:13:30|307.86|307.71|308.01|307.86|308.01|307.86|307.86|307.66|11
1646874820000|2022-03-10 01:13:40|308.06|307.81|307.91|307.71|308.06|307.81|307.91|307.71|12
1646874830000|2022-03-10 01:13:50|307.86|307.76|307.96|307.76|307.96|307.76|307.86|307.76|10
1646874840000|2022-03-10 01:14:00|307.91|307.66|307.86|307.66|307.96|307.66|307.86|307.66|16
1646874850000|2022-03-10 01:14:10|307.81|307.71|307.91|307.71|307.91|307.71|307.81|307.61|5
1646874860000|2022-03-10 01:14:20|307.86||307.91||307.91||307.86||1
1646874870000|2022-03-10 01:14:30|307.86|307.76|307.76|307.56|307.86|307.76|307.76|307.56|21
1646874880000|2022-03-10 01:14:40|307.71|307.46|307.91|307.66|307.91|307.66|307.66|307.46|36
1646874890000|2022-03-10 01:14:50||307.71||307.71||307.71||307.71|0
1646874900000|2022-03-10 01:15:00|307.96|307.66|307.91|307.66|307.96|307.66|307.71|307.51|56
1646874910000|2022-03-10 01:15:10|307.96|307.76|308.01|307.81|308.01|307.81|307.96|307.76|9
1646874920000|2022-03-10 01:15:20|307.91|307.71|307.91|307.71|307.91|307.76|307.86|307.61|22
1646874930000|2022-03-10 01:15:30|307.86|307.76|307.81|307.66|307.86|307.76|307.81|307.66|10
1646874940000|2022-03-10 01:15:40|307.86|307.61|307.91|307.71|307.91|307.71|307.81|307.61|7
1646874950000|2022-03-10 01:15:50|307.96|307.76|307.91|307.76|308.01|307.86|307.91|307.76|19
1646874960000|2022-03-10 01:16:00|307.96|307.66|307.81|307.61|307.96|307.66|307.81|307.61|12
1646874970000|2022-03-10 01:16:10|307.76|307.66|307.91|307.66|307.91|307.66|307.76|307.66|6
1646874980000|2022-03-10 01:16:20|307.96|307.71|307.96|307.76|307.96|307.76|307.91|307.71|6
1646874990000|2022-03-10 01:16:30|307.91|307.81|307.81|307.66|307.91|307.81|307.81|307.66|11
1646875000000|2022-03-10 01:16:40|307.86|307.71|307.81|307.61|307.91|307.71|307.81|307.61|17
1646875010000|2022-03-10 01:16:50|307.76|307.66|307.81|307.61|307.81|307.66|307.76|307.56|21
1646875020000|2022-03-10 01:17:00|307.71|307.46|307.61|307.41|307.71|307.46|307.56|307.36|99
1646875030000|2022-03-10 01:17:10|307.56|307.36|307.71|307.46|307.71|307.46|307.56|307.36|53
1646875040000|2022-03-10 01:17:20|307.76|307.56|307.71|307.51|307.76|307.56|307.71|307.51|6
1646875050000|2022-03-10 01:17:30|307.61|307.46|307.71|307.46|307.71|307.46|307.61|307.46|8
1646875060000|2022-03-10 01:17:40|307.81|307.51|307.81|307.61|307.81|307.61|307.81|307.51|3
1646875070000|2022-03-10 01:17:50|307.76|307.56|307.76|307.61|307.76|307.61|307.76|307.56|0
1646875080000|2022-03-10 01:18:00|307.81|307.66|307.81|307.61|307.91|307.71|307.76|307.61|11
1646875090000|2022-03-10 01:18:10|307.76|307.56|307.86|307.66|307.86|307.66|307.76|307.56|14
1646875100000|2022-03-10 01:18:20|307.91|307.71|308.01|307.81|308.01|307.81|307.91|307.71|5
1646875110000|2022-03-10 01:18:30|308.06|307.86|308.01|307.86|308.06|307.86|308.01|307.86|11
1646875120000|2022-03-10 01:18:40|308.06|307.91|307.96|307.81|308.11|307.96|307.96|307.76|30
1646875130000|2022-03-10 01:18:50|308.01|307.76|308.01|307.76|308.01|307.76|308.01|307.76|6
1646875140000|2022-03-10 01:19:00|307.96|307.81|307.96|307.71|307.96|307.81|307.96|307.71|2
1646875150000|2022-03-10 01:19:10|307.91|307.66|307.86|307.66|307.91|307.66|307.86|307.66|3
1646875160000|2022-03-10 01:19:20|307.81|307.71|307.86|307.66|307.86|307.71|307.81|307.56|37
1646875170000|2022-03-10 01:19:30|307.81|307.61|307.86|307.66|307.86|307.71|307.81|307.61|10
1646875180000|2022-03-10 01:19:40|307.81||307.86||307.86||307.81||9
1646875190000|2022-03-10 01:19:50|307.81|307.71|307.86|307.71|307.91|307.71|307.81|307.71|24
1646875200000|2022-03-10 01:20:00|307.91|307.66|308.06|307.91|308.06|307.91|307.86|307.66|39
1646875210000|2022-03-10 01:20:10|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|13
1646875220000|2022-03-10 01:20:20|308.06|307.91|308.06|307.91|308.11|307.91|308.06|307.91|12
1646875230000|2022-03-10 01:20:30||307.86||307.86||307.91||307.86|9
1646875240000|2022-03-10 01:20:40|308.01|307.91|308.01|307.86|308.06|307.91|308.01|307.86|30
1646875250000|2022-03-10 01:20:50|308.06|307.91|308.06|307.91|308.06|307.91|308.06|307.86|29
1646875260000|2022-03-10 01:21:00|308.11|307.96|307.96|307.76|308.11|307.96|307.91|307.76|28
1646875270000|2022-03-10 01:21:10|307.91|307.71|307.76|307.56|307.91|307.71|307.76|307.56|31
1646875280000|2022-03-10 01:21:20|307.81|307.61|307.81|307.61|307.81|307.61|307.76|307.61|27
1646875290000|2022-03-10 01:21:30|307.76|307.71|307.81|307.66|307.96|307.76|307.76|307.66|37
1646875300000|2022-03-10 01:21:40|307.86|307.61|307.81|307.61|307.86|307.66|307.81|307.61|13
1646875310000|2022-03-10 01:21:50|307.91|307.66|307.86|307.66|307.91|307.71|307.81|307.66|31
1646875320000|2022-03-10 01:22:00|307.81|307.71|307.81|307.66|307.91|307.76|307.81|307.66|32
1646875330000|2022-03-10 01:22:10|307.86|307.71|307.86|307.66|307.86|307.71|307.81|307.66|21
1646875340000|2022-03-10 01:22:20|307.81||307.81||307.81||307.81||1
1646875350000|2022-03-10 01:22:30|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|10
1646875360000|2022-03-10 01:22:40|307.91|307.66|307.91|307.71|307.91|307.71|307.86|307.66|33
1646875370000|2022-03-10 01:22:50|307.86||307.86||307.86||307.86||11
1646875380000|2022-03-10 01:23:00|307.91|307.66|308.01|307.86|308.01|307.86|307.86|307.66|27
1646875390000|2022-03-10 01:23:10|307.96|307.81|308.01|307.81|308.01|307.86|307.96|307.81|26
1646875400000|2022-03-10 01:23:20|307.96||307.96||307.96||307.96||4
1646875410000|2022-03-10 01:23:30|307.91|307.76|307.86|307.71|307.91|307.76|307.86|307.71|22
1646875420000|2022-03-10 01:23:40|307.81|307.66|307.86|307.66|307.86|307.71|307.81|307.66|25
1646875430000|2022-03-10 01:23:50||307.71||307.66||307.71||307.66|2
1646875440000|2022-03-10 01:24:00|307.81||307.81||307.81||307.81||0
1646875450000|2022-03-10 01:24:10|307.86|307.61|307.81|307.61|307.86|307.61|307.76|307.61|22
1646875460000|2022-03-10 01:24:20|307.76|307.56|307.76|307.61|307.76|307.61|307.71|307.56|12
1646875470000|2022-03-10 01:24:30|307.71|307.56|307.66|307.51|307.76|307.56|307.66|307.51|15
1646875480000|2022-03-10 01:24:40|307.61|307.46|307.66|307.51|307.66|307.51|307.61|307.46|25
1646875490000|2022-03-10 01:24:50|||||||||7
1646875500000|2022-03-10 01:25:00|307.61|307.46|307.66|307.51|307.66|307.51|307.61|307.41|26
1646875510000|2022-03-10 01:25:10||307.46||307.51||307.51||307.46|5
1646875520000|2022-03-10 01:25:20|307.71||307.66||307.71||307.66||20
1646875530000|2022-03-10 01:25:30|307.71|307.61|307.81|307.66|307.86|307.71|307.71|307.61|26
1646875540000|2022-03-10 01:25:40|307.86||307.81||307.86||307.81||27
1646875550000|2022-03-10 01:25:50|307.86|307.71|307.91|307.76|307.91|307.76|307.86|307.71|8
1646875560000|2022-03-10 01:26:00|307.96|307.81|307.96|307.81|308.01|307.81|307.96|307.81|39
1646875570000|2022-03-10 01:26:10|||||||||3
1646875580000|2022-03-10 01:26:20|307.91|307.76|307.91|307.76|307.91|307.76|307.86|307.71|25
1646875590000|2022-03-10 01:26:30|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|12
1646875600000|2022-03-10 01:26:40|307.81|307.66|307.76|307.61|307.81|307.66|307.76|307.61|9
1646875610000|2022-03-10 01:26:50|||||||||1
1646875620000|2022-03-10 01:27:00|307.71|307.51|307.76|307.56|307.76|307.61|307.66|307.51|22
1646875640000|2022-03-10 01:27:20|307.71|307.51|307.66|307.51|307.71|307.51|307.66|307.51|14
1646875650000|2022-03-10 01:27:30|307.61|307.41|307.66|307.51|307.66|307.51|307.61|307.41|17
1646875660000|2022-03-10 01:27:40|307.61|307.46|307.66|307.46|307.66|307.46|307.61|307.46|5
1646875670000|2022-03-10 01:27:50|307.61|307.51|307.66|307.46|307.66|307.51|307.61|307.46|4
1646875680000|2022-03-10 01:28:00|307.61|307.41|307.66|307.51|307.66|307.51|307.61|307.41|31
1646875690000|2022-03-10 01:28:10|307.71|307.46|307.66|307.46|307.71|307.46|307.61|307.46|29
1646875700000|2022-03-10 01:28:20|307.61|307.51|307.66|307.51|307.66|307.51|307.61|307.51|13
1646875720000|2022-03-10 01:28:40|307.61|307.46|307.66|307.51|307.66|307.51|307.61|307.46|11
1646875730000|2022-03-10 01:28:50|307.61|307.46|307.56|307.36|307.61|307.46|307.56|307.36|18
1646875740000|2022-03-10 01:29:00|307.51|307.31|307.51|307.31|307.51|307.36|307.41|307.26|44
1646875750000|2022-03-10 01:29:10|307.46|307.26|307.41|307.21|307.46|307.26|307.41|307.21|4
1646875760000|2022-03-10 01:29:20|307.36|307.16|307.21|307.06|307.36|307.16|307.21|307.01|29
1646875770000|2022-03-10 01:29:30|307.26|307.01|307.31|307.11|307.31|307.11|307.26|307.01|13
1646875780000|2022-03-10 01:29:40|307.26|307.16|307.31|307.11|307.36|307.21|307.26|307.11|9
1646875790000|2022-03-10 01:29:50|307.36|307.16|307.31|307.16|307.36|307.16|307.31|307.16|7
1646875800000|2022-03-10 01:30:00|307.26|307.11|307.16|307.01|307.26|307.11|306.96|306.81|81
1646875810000|2022-03-10 01:30:10|307.11|306.96|307.16|307.01|307.21|307.01|307.11|306.96|19
1646875820000|2022-03-10 01:30:20|307.11|306.96|307.16|307.01|307.16|307.01|307.11|306.96|12
1646875830000|2022-03-10 01:30:30|||||||||8
1646875840000|2022-03-10 01:30:40|307.21||307.21||307.21||307.21||0
1646875850000|2022-03-10 01:30:50|307.16|307.06|307.31|307.16|307.36|307.16|307.16|307.06|29
1646875860000|2022-03-10 01:31:00|307.26|307.11|307.26|307.11|307.26|307.11|307.21|307.06|7
1646875870000|2022-03-10 01:31:10|307.31|307.16|307.21|307.06|307.36|307.16|307.21|307.06|38
1646875880000|2022-03-10 01:31:20|307.26|307.11|307.26|307.11|307.31|307.16|307.26|307.11|6
1646875890000|2022-03-10 01:31:30|307.31|307.21|307.41|307.26|307.46|307.26|307.31|307.21|19
1646875900000|2022-03-10 01:31:40|307.46|307.31|307.56|307.36|307.56|307.41|307.46|307.31|7
1646875910000|2022-03-10 01:31:50|307.51|307.31|307.51|307.36|307.56|307.36|307.41|307.26|13
1646875920000|2022-03-10 01:32:00|307.56|307.41|307.56|307.41|307.56|307.41|307.51|307.36|7
1646875930000|2022-03-10 01:32:10|307.61|307.36|307.61|307.46|307.66|307.46|307.61|307.36|13
1646875940000|2022-03-10 01:32:20|307.66||307.61||307.66||307.61||4
1646875950000|2022-03-10 01:32:30|307.66||307.61||307.66||307.61||22
1646875960000|2022-03-10 01:32:40|307.66||307.66||307.66||307.61||18
1646875970000|2022-03-10 01:32:50||307.51||307.46||307.51||307.46|5
1646875980000|2022-03-10 01:33:00|307.61|307.41|307.56|307.36|307.61|307.41|307.56|307.36|29
1646875990000|2022-03-10 01:33:10|307.66|307.41|307.66|307.46|307.66|307.51|307.61|307.41|15
1646876000000|2022-03-10 01:33:20||307.51||307.51||307.51||307.51|1
1646876010000|2022-03-10 01:33:30|307.71|307.56|307.81|307.61|307.86|307.66|307.71|307.56|31
1646876020000|2022-03-10 01:33:40|307.76|307.56|307.61|307.46|307.76|307.61|307.61|307.41|16
1646876030000|2022-03-10 01:33:50|307.66||307.61||307.66||307.61||5
1646876040000|2022-03-10 01:34:00|307.66|307.51|307.66|307.46|307.71|307.56|307.61|307.46|12
1646876050000|2022-03-10 01:34:10|307.71|307.51|307.71|307.56|307.71|307.56|307.71|307.51|1
1646876060000|2022-03-10 01:34:20|307.76||307.76||307.76||307.76||2
1646876070000|2022-03-10 01:34:30|307.81|307.61|307.91|307.71|307.91|307.71|307.81|307.61|23
1646876080000|2022-03-10 01:34:40|307.86|307.66|307.91|307.71|307.91|307.71|307.86|307.66|4
1646876090000|2022-03-10 01:34:50|307.96|307.76|308.01|307.81|308.01|307.81|307.96|307.76|30
1646876100000|2022-03-10 01:35:00|308.06|307.86|308.06|307.86|308.06|307.86|308.01|307.81|5
1646876110000|2022-03-10 01:35:10|308.01|307.71|307.86|307.66|308.01|307.71|307.81|307.66|21
1646876120000|2022-03-10 01:35:20|307.66|307.46|307.71|307.51|307.71|307.51|307.61|307.46|20
1646876130000|2022-03-10 01:35:30|307.66|307.46|307.71|307.51|307.71|307.51|307.66|307.46|9
1646876140000|2022-03-10 01:35:40|307.66|307.56|307.71|307.46|307.71|307.56|307.61|307.41|21
1646876150000|2022-03-10 01:35:50|307.66|307.51|307.71|307.51|307.71|307.56|307.66|307.41|33
1646876160000|2022-03-10 01:36:00|307.66|307.56|307.71|307.56|307.71|307.56|307.66|307.46|28
1646876170000|2022-03-10 01:36:10|307.66|307.51|307.71|307.56|307.71|307.56|307.66|307.51|9
1646876180000|2022-03-10 01:36:20|307.76|307.51|307.71|307.51|307.76|307.56|307.61|307.41|68
1646876190000|2022-03-10 01:36:30|307.66|307.46|307.71|307.56|307.71|307.56|307.66|307.46|14
1646876200000|2022-03-10 01:36:40|307.66|307.51|307.71|307.51|307.71|307.56|307.66|307.51|7
1646876210000|2022-03-10 01:36:50|307.66|307.56|307.71|307.56|307.71|307.56|307.66|307.56|1
1646876220000|2022-03-10 01:37:00|307.76|307.61|307.76|307.51|307.81|307.61|307.76|307.51|21
1646876230000|2022-03-10 01:37:10||307.56||307.61||307.61||307.56|0
1646876240000|2022-03-10 01:37:20|307.81|307.56|307.86|307.66|307.91|307.71|307.76|307.56|18
1646876250000|2022-03-10 01:37:30|307.81|307.61|307.81|307.61|307.81|307.61|307.81|307.61|4
1646876260000|2022-03-10 01:37:40|307.76|307.66|307.91|307.71|307.91|307.76|307.76|307.66|5
1646876270000|2022-03-10 01:37:50|307.86|307.76|307.91|307.71|307.91|307.76|307.86|307.71|5
1646876280000|2022-03-10 01:38:00||307.76||307.76||307.76||307.76|0
1646876290000|2022-03-10 01:38:10|307.86|307.71|307.91|307.71|307.91|307.76|307.86|307.71|7
1646876300000|2022-03-10 01:38:20|307.86|307.66|307.81|307.61|307.91|307.66|307.81|307.61|3
1646876310000|2022-03-10 01:38:30|307.71|307.56|307.71|307.51|307.71|307.56|307.66|307.51|5
1646876320000|2022-03-10 01:38:40|307.76|307.56|307.76|307.56|307.76|307.56|307.76|307.56|0
1646876330000|2022-03-10 01:38:50|307.71||307.71||307.76||307.71||0
1646876340000|2022-03-10 01:39:00|307.61|307.41|307.61|307.41|307.61|307.41|307.56|307.41|13
1646876350000|2022-03-10 01:39:10|307.66|307.46|307.61|307.46|307.66|307.46|307.61|307.46|4
1646876360000|2022-03-10 01:39:20|307.66|307.51|307.61|307.46|307.66|307.51|307.61|307.46|6
1646876370000|2022-03-10 01:39:30|307.66|307.51|307.81|307.61|307.91|307.71|307.66|307.51|53
1646876380000|2022-03-10 01:39:40|307.76|307.66|307.86|307.66|307.86|307.71|307.76|307.66|7
1646876390000|2022-03-10 01:39:50|307.81|307.56|307.76|307.56|307.81|307.56|307.76|307.56|12
1646876400000|2022-03-10 01:40:00|307.71|307.66|307.86|307.71|307.86|307.71|307.71|307.66|12
1646876410000|2022-03-10 01:40:10|307.91|307.76|307.96|307.76|308.01|307.86|307.91|307.76|27
1646876420000|2022-03-10 01:40:20|308.01|307.81|308.06|307.86|308.06|307.86|308.01|307.81|27
1646876430000|2022-03-10 01:40:30|307.96|307.71|307.96|307.81|307.96|307.81|307.96|307.71|18
1646876440000|2022-03-10 01:40:40|307.91|307.76|307.91|307.71|307.91|307.76|307.91|307.71|15
1646876450000|2022-03-10 01:40:50|307.86|307.66|307.86|307.66|307.86|307.71|307.86|307.66|0
1646876460000|2022-03-10 01:41:00|307.81|307.71|307.86|307.71|307.86|307.71|307.81|307.71|4
1646876480000|2022-03-10 01:41:20||307.66||307.61||307.66||307.61|5
1646876490000|2022-03-10 01:41:30|||||||||2
1646876500000|2022-03-10 01:41:40|307.81|307.56|307.71|307.56|307.81|307.61|307.71|307.56|3
1646876510000|2022-03-10 01:41:50|307.66|307.51|307.66|307.46|307.66|307.51|307.66|307.46|3
1646876520000|2022-03-10 01:42:00|307.61|307.41|307.71|307.51|307.71|307.51|307.56|307.41|25
1646876530000|2022-03-10 01:42:10|307.66|307.56|307.66|307.51|307.66|307.56|307.66|307.46|5
1646876540000|2022-03-10 01:42:20||307.46||307.46||307.46||307.46|1
1646876550000|2022-03-10 01:42:30||307.51||307.46||307.51||307.46|1
1646876570000|2022-03-10 01:42:50|307.61|307.41|307.66|307.46|307.66|307.46|307.61|307.41|10
1646876580000|2022-03-10 01:43:00|307.71|307.51|307.66|307.51|307.71|307.56|307.66|307.46|36
1646876590000|2022-03-10 01:43:10|307.71|307.56|307.71|307.51|307.71|307.56|307.71|307.51|7
1646876600000|2022-03-10 01:43:20|307.76|307.56|307.76|307.61|307.76|307.61|307.76|307.56|1
1646876610000|2022-03-10 01:43:30|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|6
1646876620000|2022-03-10 01:43:40|307.76|307.61|307.86|307.61|307.86|307.61|307.76|307.61|8
1646876630000|2022-03-10 01:43:50||307.66||307.71||307.71||307.66|0
1646876640000|2022-03-10 01:44:00|307.91|307.76|307.96|307.81|307.96|307.81|307.91|307.76|20
1646876650000|2022-03-10 01:44:10|308.01|307.86|308.11|307.91|308.11|307.91|308.01|307.86|11
1646876670000|2022-03-10 01:44:30|308.06|307.86|308.01|307.86|308.06|307.86|308.01|307.86|27
1646876680000|2022-03-10 01:44:40|308.06|307.91|308.11|307.91|308.11|307.91|308.06|307.91|20
1646876690000|2022-03-10 01:44:50||307.96||307.96||307.96||307.96|0
1646876720000|2022-03-10 01:45:20|308.21|308.01|308.06|307.86|308.21|308.06|308.06|307.86|61
1646876730000|2022-03-10 01:45:30|308.01|307.81|307.86|307.71|308.01|307.81|307.86|307.71|10
1646876740000|2022-03-10 01:45:40|307.91|307.66|307.86|307.66|307.91|307.76|307.86|307.66|18
1646876750000|2022-03-10 01:45:50|307.81|307.71|307.91|307.76|307.91|307.76|307.81|307.71|3
1646876760000|2022-03-10 01:46:00|307.96|307.81|307.96|307.81|308.01|307.81|307.96|307.81|26
1646876770000|2022-03-10 01:46:10|308.01|307.86|308.06|307.86|308.06|307.86|308.01|307.86|19
1646876780000|2022-03-10 01:46:20|308.01|307.91|307.96|307.81|308.01|307.91|307.96|307.76|6
1646876790000|2022-03-10 01:46:30|308.01|307.86|308.06|307.86|308.06|307.86|308.01|307.86|5
1646876800000|2022-03-10 01:46:40||307.91||307.91||307.91||307.91|0
1646876810000|2022-03-10 01:46:50|308.01|307.86|308.01|307.81|308.01|307.86|308.01|307.81|6
1646876820000|2022-03-10 01:47:00|307.96|307.86|308.01|307.86|308.01|307.86|307.96|307.81|3
1646876830000|2022-03-10 01:47:10|307.96|307.81|307.86|307.71|307.96|307.81|307.86|307.71|9
1646876840000|2022-03-10 01:47:20|307.91|307.76|307.96|307.76|307.96|307.76|307.91|307.76|4
1646876850000|2022-03-10 01:47:30|307.91||307.91||307.96||307.91||4
1646876860000|2022-03-10 01:47:40|307.96|307.71|307.81|307.66|307.96|307.71|307.81|307.66|9
1646876870000|2022-03-10 01:47:50|307.91|307.71|307.91|307.76|307.91|307.76|307.91|307.71|7
1646876880000|2022-03-10 01:48:00|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|3
1646876890000|2022-03-10 01:48:10|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|3
1646876900000|2022-03-10 01:48:20|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|5
1646876910000|2022-03-10 01:48:30|308.01||308.01||308.01||307.96||1
1646876920000|2022-03-10 01:48:40|307.96|307.86|308.11|307.96|308.11|307.96|307.96|307.86|16
1646876930000|2022-03-10 01:48:50|||||||||1
1646876940000|2022-03-10 01:49:00|308.16|308.01|308.26|308.11|308.26|308.11|308.16|308.01|11
1646876960000|2022-03-10 01:49:20|308.21|308.06|308.26|308.06|308.26|308.06|308.21|308.01|14
1646876970000|2022-03-10 01:49:30|308.21||308.21||308.21||308.21||1
1646876980000|2022-03-10 01:49:40|308.16|308.01|308.16|308.01|308.16|308.01|308.16|308.01|7
1646876990000|2022-03-10 01:49:50|308.26|308.06|308.36|308.21|308.36|308.21|308.26|308.06|17
1646877000000|2022-03-10 01:50:00|308.41|308.16|308.06|307.91|308.41|308.16|308.06|307.91|38
1646877010000|2022-03-10 01:50:10|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|5
1646877020000|2022-03-10 01:50:20|308.21|308.01|308.41|308.21|308.41|308.21|308.21|308.01|62
1646877030000|2022-03-10 01:50:30|308.36||308.36||308.41||308.36||3
1646877040000|2022-03-10 01:50:40|308.31|308.16|308.36|308.21|308.36|308.21|308.31|308.16|7
1646877060000|2022-03-10 01:51:00|308.31|308.11|308.26|308.06|308.31|308.16|308.26|308.06|24
1646877070000|2022-03-10 01:51:10|308.21|308.11|308.21|308.06|308.21|308.11|308.21|308.01|4
1646877080000|2022-03-10 01:51:20|308.26|308.01|308.36|308.21|308.36|308.21|308.26|308.01|9
1646877090000|2022-03-10 01:51:30|308.41||308.36||308.41||308.36||4
1646877100000|2022-03-10 01:51:40|308.31|308.11|308.21|308.06|308.31|308.16|308.21|308.06|13
1646877110000|2022-03-10 01:51:50|308.16|308.01|308.31|308.11|308.31|308.11|308.16|308.01|8
1646877120000|2022-03-10 01:52:00|308.26|308.16|308.36|308.16|308.36|308.16|308.26|308.16|15
1646877130000|2022-03-10 01:52:10|308.41|308.21|308.31|308.16|308.41|308.21|308.31|308.16|2
1646877140000|2022-03-10 01:52:20|308.36|308.21|308.31|308.16|308.36|308.21|308.31|308.16|6
1646877150000|2022-03-10 01:52:30|308.41|308.11|308.36|308.16|308.41|308.21|308.36|308.11|12
1646877160000|2022-03-10 01:52:40|308.31|308.11|308.31|308.16|308.31|308.16|308.31|308.11|1
1646877170000|2022-03-10 01:52:50|308.26|308.11|308.31|308.16|308.31|308.16|308.16|308.01|7
1646877180000|2022-03-10 01:53:00|308.26|308.11|308.26|308.06|308.26|308.11|308.26|308.06|6
1646877190000|2022-03-10 01:53:10|308.21|308.11|308.36|308.16|308.36|308.16|308.21|308.11|3
1646877200000|2022-03-10 01:53:20|308.31|308.11|308.26|308.06|308.31|308.11|308.21|308.06|2
1646877210000|2022-03-10 01:53:30|308.31|308.11|308.31|308.11|308.36|308.16|308.31|308.11|2
1646877220000|2022-03-10 01:53:40|308.26|308.06|308.21|308.01|308.31|308.06|308.21|308.01|9
1646877230000|2022-03-10 01:53:50|308.26|308.06|308.26|308.06|308.26|308.06|308.26|308.01|3
1646877240000|2022-03-10 01:54:00|308.21|308.01|308.16|308.01|308.21|308.01|308.16|308.01|3
1646877250000|2022-03-10 01:54:10|308.26|308.06|308.26|308.11|308.26|308.11|308.26|308.06|3
1646877260000|2022-03-10 01:54:20|308.21|308.06|308.21|308.06|308.21|308.06|308.21|308.06|4
1646877270000|2022-03-10 01:54:30|308.26|308.01|308.26|308.11|308.26|308.11|308.26|308.01|6
1646877280000|2022-03-10 01:54:40|308.31||308.31||308.31||308.31||1
1646877290000|2022-03-10 01:54:50|308.36|308.16|308.41|308.21|308.41|308.21|308.36|308.16|8
1646877300000|2022-03-10 01:55:00|308.36|308.26|308.41|308.21|308.41|308.26|308.36|308.21|14
1646877310000|2022-03-10 01:55:10|308.36|308.16|308.41|308.21|308.41|308.21|308.31|308.16|5
1646877320000|2022-03-10 01:55:20|308.36|308.26|308.41|308.26|308.41|308.26|308.36|308.26|1
1646877330000|2022-03-10 01:55:30|308.51|308.31|308.51|308.36|308.51|308.36|308.51|308.31|21
1646877340000|2022-03-10 01:55:40|308.46|308.31|308.36|308.21|308.46|308.31|308.36|308.21|7
1646877350000|2022-03-10 01:55:50||308.16||308.16||308.21||308.16|4
1646877360000|2022-03-10 01:56:00|308.41|308.21|308.41|308.26|308.41|308.26|308.41|308.21|8
1646877370000|2022-03-10 01:56:10|308.46|308.31|308.41|308.21|308.51|308.31|308.41|308.21|8
1646877380000|2022-03-10 01:56:20|308.36|308.16|308.26|308.06|308.36|308.16|308.26|308.06|6
1646877390000|2022-03-10 01:56:30|308.21|308.01|308.21|308.01|308.21|308.01|308.16|308.01|7
1646877400000|2022-03-10 01:56:40||308.06||308.06||308.06||308.06|1
1646877410000|2022-03-10 01:56:50|||||||||1
1646877420000|2022-03-10 01:57:00|308.26|308.21|308.41|308.21|308.41|308.21|308.26|308.21|7
1646877430000|2022-03-10 01:57:10|308.46|308.26|308.41|308.21|308.51|308.31|308.41|308.21|26
1646877440000|2022-03-10 01:57:20|308.36||308.36||308.36||308.36||1
1646877450000|2022-03-10 01:57:30|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|3
1646877460000|2022-03-10 01:57:40|308.36|308.21|308.36|308.21|308.41|308.21|308.36|308.21|13
1646877480000|2022-03-10 01:58:00|308.41|308.26|308.56|308.36|308.56|308.41|308.41|308.26|11
1646877490000|2022-03-10 01:58:10|308.51|308.41|308.51|308.36|308.56|308.41|308.51|308.36|6
1646877500000|2022-03-10 01:58:20|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|8
1646877510000|2022-03-10 01:58:30|308.51|308.36|308.46|308.26|308.51|308.36|308.46|308.26|18
1646877520000|2022-03-10 01:58:40|308.41|308.21|308.56|308.36|308.56|308.36|308.41|308.21|6
1646877530000|2022-03-10 01:58:50||308.41||308.41||308.41||308.41|0
1646877540000|2022-03-10 01:59:00|308.51|308.36|308.41|308.26|308.51|308.36|308.41|308.26|5
1646877550000|2022-03-10 01:59:10|308.51|308.31|308.51|308.36|308.51|308.36|308.51|308.31|1
1646877560000|2022-03-10 01:59:20|308.46|308.31|308.41|308.21|308.46|308.31|308.41|308.21|7
1646877570000|2022-03-10 01:59:30|308.36|308.26|308.46|308.31|308.46|308.31|308.36|308.26|6
1646877590000|2022-03-10 01:59:50|308.51|308.36|308.51|308.31|308.56|308.41|308.51|308.31|7
1646877600000|2022-03-10 02:00:00|308.46|308.36|308.56|308.41|308.56|308.41|308.46|308.31|8
1646877610000|2022-03-10 02:00:10|308.51|308.36|308.41|308.26|308.51|308.36|308.41|308.26|10
1646877620000|2022-03-10 02:00:20|308.36|308.21|308.31|308.16|308.36|308.21|308.31|308.16|10
1646877630000|2022-03-10 02:00:30|||||||||1
1646877640000|2022-03-10 02:00:40||308.11||308.11||308.11||308.11|5
1646877650000|2022-03-10 02:00:50||308.16||308.16||308.16||308.16|0
1646877660000|2022-03-10 02:01:00|308.36|308.21|308.31|308.11|308.36|308.21|308.31|308.11|29
1646877670000|2022-03-10 02:01:10|308.36|308.16|308.36|308.21|308.36|308.21|308.36|308.16|9
1646877680000|2022-03-10 02:01:20|308.41|308.26|308.26|308.11|308.41|308.26|308.26|308.11|20
1646877690000|2022-03-10 02:01:30|308.21|308.06|308.26|308.06|308.26|308.11|308.21|308.01|6
1646877700000|2022-03-10 02:01:40|308.21|308.11|308.26|308.11|308.26|308.11|308.21|308.06|6
1646877710000|2022-03-10 02:01:50|308.36|308.06|308.36|308.16|308.36|308.16|308.31|308.06|16
1646877720000|2022-03-10 02:02:00|308.31|308.21|308.51|308.36|308.51|308.36|308.31|308.16|38
1646877730000|2022-03-10 02:02:10|308.56|308.41|308.51|308.31|308.61|308.41|308.51|308.31|7
1646877740000|2022-03-10 02:02:20|308.46|308.26|308.36|308.21|308.46|308.26|308.36|308.21|30
1646877750000|2022-03-10 02:02:30|308.46|308.31|308.41|308.26|308.51|308.31|308.41|308.21|11
1646877760000|2022-03-10 02:02:40|308.46|308.31|308.51|308.36|308.51|308.36|308.46|308.31|3
1646877770000|2022-03-10 02:02:50|308.46|308.31|308.51|308.31|308.51|308.31|308.46|308.31|4
1646877780000|2022-03-10 02:03:00|308.46|308.26|308.51|308.31|308.51|308.31|308.46|308.26|3
1646877790000|2022-03-10 02:03:10|308.46|308.26|308.51|308.31|308.51|308.31|308.41|308.26|13
1646877800000|2022-03-10 02:03:20|308.46|308.36|308.61|308.46|308.61|308.46|308.46|308.31|19
1646877810000|2022-03-10 02:03:30|308.66|308.51|308.66|308.46|308.66|308.51|308.56|308.41|8
1646877820000|2022-03-10 02:03:40|308.61|308.51|308.56|308.36|308.61|308.51|308.56|308.36|13
1646877830000|2022-03-10 02:03:50|308.61|308.26|308.41|308.21|308.61|308.26|308.41|308.21|7
1646877840000|2022-03-10 02:04:00|308.36|308.16|308.36|308.16|308.36|308.21|308.36|308.16|27
1646877850000|2022-03-10 02:04:10|308.31||308.31||308.36||308.31||17
1646877860000|2022-03-10 02:04:20||308.11||308.16||308.16||308.11|15
1646877870000|2022-03-10 02:04:30||308.11||308.11||308.11||308.11|6
1646877880000|2022-03-10 02:04:40|308.26|308.01|308.06|307.91|308.26|308.01|308.06|307.91|16
1646877890000|2022-03-10 02:04:50|308.01|307.86|308.01|307.86|308.01|307.86|307.96|307.81|18
1646877900000|2022-03-10 02:05:00|307.96|307.81|307.91|307.76|308.01|307.81|307.91|307.76|18
1646877910000|2022-03-10 02:05:10|307.86|307.71|307.91|307.71|307.91|307.76|307.81|307.66|10
1646877920000|2022-03-10 02:05:20|307.86|307.66|307.86|307.71|307.86|307.71|307.81|307.66|4
1646877930000|2022-03-10 02:05:30|307.91||307.91||307.91||307.91||5
1646877940000|2022-03-10 02:05:40|307.86|307.66|308.01|307.86|308.01|307.86|307.86|307.66|14
1646877950000|2022-03-10 02:05:50|307.96|307.81|307.91|307.76|307.96|307.81|307.91|307.71|5
1646877960000|2022-03-10 02:06:00|307.96|307.81|307.96|307.76|307.96|307.81|307.91|307.76|14
1646877970000|2022-03-10 02:06:10|307.91|307.71|307.96|307.81|307.96|307.81|307.86|307.71|13
1646877980000|2022-03-10 02:06:20|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|0
1646877990000|2022-03-10 02:06:30|307.96|307.86|308.06|307.91|308.06|307.91|307.96|307.86|9
1646878000000|2022-03-10 02:06:40|308.01|307.86|307.96|307.76|308.01|307.86|307.96|307.76|2
1646878010000|2022-03-10 02:06:50|307.91|307.81|307.96|307.76|308.01|307.81|307.91|307.76|2
1646878020000|2022-03-10 02:07:00|307.91|307.81|308.01|307.81|308.01|307.81|307.91|307.81|21
1646878030000|2022-03-10 02:07:10|307.96|307.86|308.06|307.91|308.06|307.91|307.96|307.81|4
1646878040000|2022-03-10 02:07:20|||||||||1
1646878050000|2022-03-10 02:07:30|308.11||308.11||308.11||308.11||1
1646878060000|2022-03-10 02:07:40|308.06|307.86|308.01|307.81|308.06|307.86|307.96|307.81|7
1646878070000|2022-03-10 02:07:50|307.96||307.96||307.96||307.96||0
1646878080000|2022-03-10 02:08:00|308.01|307.86|308.11|307.96|308.16|307.96|308.01|307.86|4
1646878090000|2022-03-10 02:08:10|308.16||308.16||308.16||308.11||7
1646878100000|2022-03-10 02:08:20|308.11||308.11||308.11||308.11||2
1646878110000|2022-03-10 02:08:30|308.06|307.86|308.06|307.86|308.06|307.86|307.96|307.81|9
1646878120000|2022-03-10 02:08:40|308.11|307.91|308.11|307.91|308.11|307.91|308.11|307.86|9
1646878130000|2022-03-10 02:08:50|308.16|307.96|308.16|307.96|308.16|307.96|308.11|307.96|4
1646878140000|2022-03-10 02:09:00|308.11|308.01|308.21|308.01|308.21|308.01|308.11|308.01|5
1646878150000|2022-03-10 02:09:10|308.16|308.06|308.21|308.01|308.21|308.06|308.16|308.01|7
1646878160000|2022-03-10 02:09:20|308.16|308.06|308.11|307.91|308.21|308.06|308.11|307.91|16
1646878170000|2022-03-10 02:09:30|308.06||308.06||308.06||308.06||1
1646878180000|2022-03-10 02:09:40|308.01|307.86|308.11|307.91|308.11|307.91|308.01|307.86|9
1646878190000|2022-03-10 02:09:50|308.06|307.96|308.21|308.01|308.21|308.01|308.06|307.96|11
1646878200000|2022-03-10 02:10:00|308.31|308.06|308.26|308.11|308.31|308.11|308.26|308.06|9
1646878210000|2022-03-10 02:10:10|308.21|308.01|308.21|308.01|308.21|308.06|308.16|308.01|18
1646878220000|2022-03-10 02:10:20|308.16|308.06|308.21|308.01|308.26|308.11|308.16|308.01|16
1646878230000|2022-03-10 02:10:30|308.26|308.06|308.36|308.16|308.36|308.21|308.26|308.06|6
1646878240000|2022-03-10 02:10:40|308.31||308.36||308.36||308.31||2
1646878250000|2022-03-10 02:10:50|308.31||308.31||308.31||308.31||1
1646878260000|2022-03-10 02:11:00|308.41|308.21|308.41|308.26|308.46|308.26|308.41|308.21|10
1646878270000|2022-03-10 02:11:10|308.36|308.16|308.36|308.16|308.36|308.16|308.31|308.16|9
1646878280000|2022-03-10 02:11:20|308.41|308.21|308.41|308.21|308.41|308.21|308.41|308.21|4
1646878290000|2022-03-10 02:11:30|308.36|308.26|308.46|308.26|308.46|308.26|308.36|308.26|1
1646878300000|2022-03-10 02:11:40|308.41||308.41||308.41||308.41||3
1646878310000|2022-03-10 02:11:50|308.46|308.31|308.41|308.21|308.51|308.31|308.41|308.21|16
1646878320000|2022-03-10 02:12:00|308.36|308.16|308.51|308.31|308.51|308.36|308.36|308.16|22
1646878330000|2022-03-10 02:12:10|308.46|308.26|308.41|308.21|308.46|308.26|308.41|308.21|4
1646878340000|2022-03-10 02:12:20|308.36|308.16|308.36|308.21|308.41|308.21|308.36|308.16|2
1646878350000|2022-03-10 02:12:30|308.46|308.31|308.46|308.31|308.51|308.31|308.46|308.26|4
1646878360000|2022-03-10 02:12:40|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|3
1646878370000|2022-03-10 02:12:50|||||||||2
1646878380000|2022-03-10 02:13:00|308.36|308.21|308.36|308.21|308.36|308.21|308.36|308.21|2
1646878390000|2022-03-10 02:13:10|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|5
1646878400000|2022-03-10 02:13:20|308.51|308.31|308.41|308.21|308.51|308.31|308.41|308.21|6
1646878410000|2022-03-10 02:13:30|||||||||1
1646878420000|2022-03-10 02:13:40||308.26||308.26||308.26||308.26|1
1646878430000|2022-03-10 02:13:50|||||||||1
1646878440000|2022-03-10 02:14:00|308.51|308.31|308.61|308.41|308.61|308.41|308.51|308.31|6
1646878450000|2022-03-10 02:14:10|308.56|308.36|308.51|308.36|308.56|308.41|308.51|308.36|5
1646878460000|2022-03-10 02:14:20|308.56|308.41|308.56|308.41|308.61|308.41|308.56|308.41|4
1646878470000|2022-03-10 02:14:30|308.51|308.36|308.56|308.36|308.56|308.36|308.51|308.36|1
1646878480000|2022-03-10 02:14:40|308.51||308.51||308.51||308.51||2
1646878490000|2022-03-10 02:14:50|308.61|308.41|308.61|308.41|308.61|308.41|308.61|308.41|5
1646878500000|2022-03-10 02:15:00|308.56|308.36|308.51|308.31|308.56|308.36|308.41|308.26|11
1646878510000|2022-03-10 02:15:10|308.46||308.51||308.51||308.46||1
1646878520000|2022-03-10 02:15:20||308.36||308.36||308.36||308.31|0
1646878530000|2022-03-10 02:15:30|308.46|308.31|308.46|308.31|308.46|308.31|308.46|308.31|4
1646878540000|2022-03-10 02:15:40|308.41|308.21|308.31|308.16|308.41|308.21|308.26|308.11|14
1646878550000|2022-03-10 02:15:50|308.26|308.11|308.31|308.16|308.31|308.16|308.26|308.11|5
1646878560000|2022-03-10 02:16:00||308.11||308.11||308.11||308.11|1
1646878570000|2022-03-10 02:16:10|308.26|308.16|308.46|308.26|308.46|308.26|308.26|308.16|15
1646878580000|2022-03-10 02:16:20|308.41|308.31|308.41|308.26|308.41|308.31|308.41|308.26|3
1646878600000|2022-03-10 02:16:40|||||||||1
1646878610000|2022-03-10 02:16:50|308.46|308.31|308.51|308.36|308.51|308.36|308.46|308.31|6
1646878620000|2022-03-10 02:17:00|308.56|308.31|308.61|308.46|308.66|308.46|308.56|308.31|21
1646878630000|2022-03-10 02:17:10|308.56|308.36|308.66|308.51|308.66|308.51|308.56|308.36|5
1646878640000|2022-03-10 02:17:20|308.71|308.46|308.81|308.66|308.81|308.66|308.71|308.46|25
1646878650000|2022-03-10 02:17:30|308.91|308.71|308.86|308.71|308.91|308.71|308.86|308.71|28
1646878660000|2022-03-10 02:17:40|308.91|308.76|308.86|308.71|308.91|308.76|308.86|308.71|6
1646878670000|2022-03-10 02:17:50|||||||||1
1646878680000|2022-03-10 02:18:00|308.81|308.66|308.96|308.81|308.96|308.81|308.81|308.66|13
1646878690000|2022-03-10 02:18:10|308.91|308.76|308.91|308.76|308.91|308.76|308.91|308.76|5
1646878700000|2022-03-10 02:18:20|309.01|308.71|309.01|308.76|309.06|308.91|309.01|308.71|14
1646878710000|2022-03-10 02:18:30|308.96|308.81|308.96|308.81|308.96|308.81|308.96|308.81|1
1646878720000|2022-03-10 02:18:40|308.91|308.76|308.86|308.71|308.91|308.76|308.81|308.66|9
1646878730000|2022-03-10 02:18:50|308.81|308.66|308.81|308.61|308.81|308.66|308.76|308.61|6
1646878740000|2022-03-10 02:19:00|308.76|308.66|308.81|308.66|308.81|308.66|308.76|308.56|4
1646878750000|2022-03-10 02:19:10|308.76|308.61|308.76|308.61|308.76|308.61|308.76|308.56|5
1646878760000|2022-03-10 02:19:20|308.86|308.56|308.81|308.61|308.86|308.66|308.81|308.56|15
1646878770000|2022-03-10 02:19:30|308.76||308.81||308.81||308.76||1
1646878780000|2022-03-10 02:19:40|308.76|308.56|308.81|308.61|308.81|308.61|308.71|308.56|6
1646878790000|2022-03-10 02:19:50|308.76||308.76||308.76||308.76||0
1646878800000|2022-03-10 02:20:00|308.81|308.66|308.76|308.61|308.81|308.66|308.76|308.61|11
1646878810000|2022-03-10 02:20:10|308.71|308.56|308.76|308.61|308.76|308.61|308.71|308.51|7
1646878820000|2022-03-10 02:20:20|308.71|308.56|308.71|308.51|308.71|308.56|308.71|308.51|0
1646878830000|2022-03-10 02:20:30|308.66|308.46|308.71|308.51|308.71|308.51|308.66|308.46|11
1646878840000|2022-03-10 02:20:40|308.81|308.56|308.96|308.81|308.96|308.81|308.81|308.56|28
1646878850000|2022-03-10 02:20:50|308.91|308.76|308.91|308.76|308.91|308.76|308.91|308.76|6
1646878860000|2022-03-10 02:21:00|308.86|308.71|308.81|308.66|308.86|308.71|308.81|308.66|6
1646878870000|2022-03-10 02:21:10|308.86|308.61|308.81|308.66|308.86|308.66|308.81|308.61|8
1646878890000|2022-03-10 02:21:30|308.86|308.71|308.86|308.71|308.91|308.76|308.86|308.71|17
1646878900000|2022-03-10 02:21:40|||||||||2
1646878910000|2022-03-10 02:21:50|||||||||2
1646878920000|2022-03-10 02:22:00|309.01|308.66|309.01|308.86|309.01|308.86|308.96|308.66|28
1646878930000|2022-03-10 02:22:10|309.06|308.81|308.96|308.76|309.06|308.81|308.96|308.71|12
1646878940000|2022-03-10 02:22:20|308.91|308.81|308.91|308.71|308.91|308.81|308.86|308.71|3
1646878950000|2022-03-10 02:22:30|308.96|308.76|308.96|308.81|308.96|308.81|308.96|308.76|4
1646878960000|2022-03-10 02:22:40|308.91|308.76|309.01|308.81|309.01|308.86|308.91|308.76|21
1646878970000|2022-03-10 02:22:50|308.96|308.86|308.91|308.76|308.96|308.86|308.91|308.76|2
1646878980000|2022-03-10 02:23:00|308.96|308.81|308.91|308.76|309.01|308.81|308.91|308.76|4
1646878990000|2022-03-10 02:23:10|309.01|308.81|309.01|308.81|309.01|308.81|309.01|308.81|5
1646879000000|2022-03-10 02:23:20||308.86||308.81||308.86||308.81|5
1646879010000|2022-03-10 02:23:30|308.96|308.86|309.06|308.91|309.11|308.91|308.96|308.86|4
1646879020000|2022-03-10 02:23:40|309.01|308.86|309.01|308.81|309.01|308.86|309.01|308.81|2
1646879030000|2022-03-10 02:23:50|308.96|308.86|309.01|308.86|309.01|308.86|308.96|308.86|3
1646879040000|2022-03-10 02:24:00|308.96|308.81|308.96|308.81|308.96|308.81|308.96|308.81|4
1646879050000|2022-03-10 02:24:10|309.01||308.96||309.01||308.96||6
1646879060000|2022-03-10 02:24:20|309.01|308.86|309.01|308.86|309.01|308.86|309.01|308.86|4
1646879070000|2022-03-10 02:24:30|309.06|308.91|309.01|308.86|309.11|308.96|309.01|308.86|10
1646879080000|2022-03-10 02:24:40|309.11|308.91|309.06|308.86|309.11|308.91|309.06|308.86|1
1646879090000|2022-03-10 02:24:50|||||||||1
1646879100000|2022-03-10 02:25:00|309.01||309.06||309.06||309.01||2
1646879110000|2022-03-10 02:25:10|309.01|308.91|309.06|308.91|309.06|308.91|309.01|308.91|4
1646879120000|2022-03-10 02:25:20|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|7
1646879130000|2022-03-10 02:25:30||308.91||308.96||308.96||308.91|10
1646879140000|2022-03-10 02:25:40||308.91||308.96||308.96||308.91|7
1646879150000|2022-03-10 02:25:50|||||||||10
1646879160000|2022-03-10 02:26:00||308.91||308.96||308.96||308.91|9
1646879170000|2022-03-10 02:26:10||308.91||308.91||308.91||308.91|2
1646879180000|2022-03-10 02:26:20|309.06|308.86|308.96|308.76|309.06|308.86|308.96|308.76|3
1646879190000|2022-03-10 02:26:30|309.01|308.81|309.01|308.86|309.01|308.86|309.01|308.81|9
1646879200000|2022-03-10 02:26:40|||||||||5
1646879210000|2022-03-10 02:26:50|309.06||309.01||309.06||309.01||7
1646879220000|2022-03-10 02:27:00|309.11|308.91|309.16|309.01|309.16|309.01|309.11|308.91|33
1646879230000|2022-03-10 02:27:10|||||||||1
1646879240000|2022-03-10 02:27:20|||||||||17
1646879250000|2022-03-10 02:27:30||308.96||309.01||309.01||308.96|6
1646879260000|2022-03-10 02:27:40|309.21|309.06|309.31|309.11|309.31|309.16|309.21|309.06|29
1646879270000|2022-03-10 02:27:50|309.36|309.16|309.46|309.31|309.46|309.31|309.36|309.16|37
1646879280000|2022-03-10 02:28:00|309.41|309.21|309.41|309.26|309.41|309.26|309.36|309.21|11
1646879290000|2022-03-10 02:28:10|309.36|309.21|309.36|309.21|309.36|309.21|309.26|309.11|14
1646879300000|2022-03-10 02:28:20|309.31|309.16|309.26|309.11|309.31|309.16|309.26|309.11|3
1646879310000|2022-03-10 02:28:30|309.21|309.06|309.21|309.01|309.21|309.06|309.21|309.01|11
1646879320000|2022-03-10 02:28:40|309.16||309.21||309.21||309.16||22
1646879330000|2022-03-10 02:28:50|309.16|309.06|309.26|309.11|309.26|309.11|309.16|309.06|6
1646879340000|2022-03-10 02:29:00|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|3
1646879350000|2022-03-10 02:29:10|309.36|309.21|309.41|309.26|309.41|309.26|309.36|309.21|15
1646879360000|2022-03-10 02:29:20|||||||||1
1646879370000|2022-03-10 02:29:30|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|4
1646879390000|2022-03-10 02:29:50|309.51|309.36|309.46|309.31|309.51|309.36|309.41|309.26|30
1646879400000|2022-03-10 02:30:00|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|10
1646879410000|2022-03-10 02:30:10|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|7
1646879420000|2022-03-10 02:30:20||309.26||309.26||309.26||309.26|13
1646879430000|2022-03-10 02:30:30|309.41|309.31|309.56|309.36|309.56|309.36|309.41|309.26|34
1646879440000|2022-03-10 02:30:40|309.51|309.41|309.51|309.36|309.51|309.41|309.51|309.36|9
1646879450000|2022-03-10 02:30:50|309.56||309.56||309.56||309.56||10
1646879460000|2022-03-10 02:31:00|309.51||309.51||309.51||309.51||0
1646879470000|2022-03-10 02:31:10|309.56|309.41|309.61|309.41|309.61|309.46|309.56|309.41|7
1646879480000|2022-03-10 02:31:20|309.56|309.36|309.51|309.36|309.56|309.41|309.51|309.36|26
1646879490000|2022-03-10 02:31:30|309.46|309.26|309.41|309.26|309.46|309.26|309.41|309.26|3
1646879500000|2022-03-10 02:31:40|309.51|309.31|309.51|309.31|309.51|309.31|309.46|309.26|9
1646879510000|2022-03-10 02:31:50|309.46|309.26|309.41|309.26|309.46|309.26|309.41|309.26|8
1646879520000|2022-03-10 02:32:00|309.46|309.31|309.46|309.31|309.51|309.31|309.46|309.31|28
1646879540000|2022-03-10 02:32:20|||||||||1
1646879550000|2022-03-10 02:32:30|309.41|309.26|309.46|309.31|309.46|309.31|309.41|309.26|21
1646879570000|2022-03-10 02:32:50|309.56|309.36|309.56|309.36|309.56|309.41|309.56|309.36|8
1646879580000|2022-03-10 02:33:00|309.51||309.51||309.51||309.51||0
1646879590000|2022-03-10 02:33:10|309.46|309.26|309.46|309.31|309.46|309.31|309.46|309.26|20
1646879600000|2022-03-10 02:33:20||309.26||309.31||309.31||309.26|7
1646879610000|2022-03-10 02:33:30||309.26||309.31||309.31||309.26|1
1646879630000|2022-03-10 02:33:50|309.56|309.36|309.51|309.31|309.56|309.36|309.51|309.31|8
1646879640000|2022-03-10 02:34:00|309.46|309.26|309.51|309.31|309.51|309.31|309.41|309.26|6
1646879650000|2022-03-10 02:34:10||309.36||309.31||309.36||309.31|5
1646879660000|2022-03-10 02:34:20|309.46||309.46||309.51||309.46||0
1646879680000|2022-03-10 02:34:40|309.51|309.36|309.56|309.41|309.61|309.41|309.51|309.36|14
1646879690000|2022-03-10 02:34:50|309.61|309.46|309.61|309.46|309.61|309.46|309.61|309.46|1
1646879700000|2022-03-10 02:35:00|309.66|309.51|309.71|309.56|309.71|309.56|309.61|309.51|63
1646879710000|2022-03-10 02:35:10|309.66|309.46|309.66|309.46|309.66|309.51|309.61|309.46|17
1646879720000|2022-03-10 02:35:20|309.61||309.66||309.66||309.61||3
1646879730000|2022-03-10 02:35:30||309.51||309.51||309.51||309.46|4
1646879740000|2022-03-10 02:35:40|309.71|309.56|309.71|309.56|309.76|309.56|309.71|309.56|9
1646879750000|2022-03-10 02:35:50|309.76||309.76||309.76||309.76||11
1646879760000|2022-03-10 02:36:00|309.71|309.61|309.81|309.61|309.81|309.61|309.71|309.61|72
1646879770000|2022-03-10 02:36:10|309.76|309.66|309.86|309.66|309.86|309.66|309.76|309.66|20
1646879780000|2022-03-10 02:36:20|309.91|309.71|309.91|309.71|309.91|309.71|309.86|309.71|43
1646879790000|2022-03-10 02:36:30|309.96|309.76|309.96|309.81|309.96|309.81|309.96|309.76|16
1646879800000|2022-03-10 02:36:40|309.91|309.71|309.91|309.76|309.91|309.76|309.91|309.71|26
1646879810000|2022-03-10 02:36:50|309.86|309.66|309.86|309.66|309.86|309.66|309.76|309.61|12
1646879820000|2022-03-10 02:37:00|309.91|309.71|309.86|309.71|309.91|309.76|309.86|309.71|7
1646879830000|2022-03-10 02:37:10|309.91|309.76|309.96|309.76|310.01|309.86|309.91|309.71|69
1646879840000|2022-03-10 02:37:20|309.91||309.91||309.91||309.91||0
1646879850000|2022-03-10 02:37:30|309.96|309.81|310.06|309.86|310.06|309.91|309.96|309.81|1
1646879860000|2022-03-10 02:37:40|310.01|309.91|310.11|309.96|310.16|310.01|310.01|309.91|42
1646879870000|2022-03-10 02:37:50|310.21|310.01|310.21|310.01|310.21|310.06|310.16|310.01|8
1646879880000|2022-03-10 02:38:00|310.16|310.06|310.21|310.01|310.21|310.06|310.16|310.01|11
1646879890000|2022-03-10 02:38:10||310.06||310.06||310.06||310.06|0
1646879900000|2022-03-10 02:38:20|||||||||5
1646879920000|2022-03-10 02:38:40|||||||||3
1646879930000|2022-03-10 02:38:50|310.16|310.01|310.21|310.01|310.21|310.01|310.16|309.96|43
1646879940000|2022-03-10 02:39:00||310.06||310.01||310.06||310.01|2
1646879950000|2022-03-10 02:39:10|310.16|310.06|310.21|310.06|310.21|310.06|310.16|310.01|8
1646879960000|2022-03-10 02:39:20||310.01||310.06||310.06||310.01|6
1646879970000|2022-03-10 02:39:30|310.16|310.01|310.21|310.06|310.21|310.06|310.16|310.01|6
1646879980000|2022-03-10 02:39:40|310.16|310.01|310.21|310.01|310.21|310.01|310.16|310.01|4
1646879990000|2022-03-10 02:39:50|310.26|310.11|310.21|310.01|310.26|310.11|310.11|309.96|53
1646880000000|2022-03-10 02:40:00|310.16|309.96|310.21|310.01|310.21|310.01|310.16|309.96|2
1646880010000|2022-03-10 02:40:10|310.16|310.06|310.16|309.96|310.16|310.06|310.16|309.96|8
1646880030000|2022-03-10 02:40:30|310.21|310.01|310.21|310.06|310.21|310.06|310.21|310.01|3
1646880040000|2022-03-10 02:40:40|310.26|310.11|310.31|310.06|310.31|310.11|310.26|310.06|21
1646880050000|2022-03-10 02:40:50|310.26|310.11|310.26|310.11|310.26|310.11|310.21|310.11|12
1646880060000|2022-03-10 02:41:00||310.06||310.06||310.06||310.06|5
1646880070000|2022-03-10 02:41:10||310.11||310.11||310.11||310.11|0
1646880080000|2022-03-10 02:41:20|||||||||1
1646880090000|2022-03-10 02:41:30|310.21|310.06|310.21|310.06|310.21|310.06|310.16|310.01|16
1646880110000|2022-03-10 02:41:50|||||||||2
1646880120000|2022-03-10 02:42:00|310.31|310.11|310.26|310.11|310.31|310.11|310.26|310.06|66
1646880130000|2022-03-10 02:42:10|310.31|310.16|310.31|310.11|310.31|310.16|310.31|310.11|6
1646880140000|2022-03-10 02:42:20|310.26|310.06|310.21|310.01|310.26|310.06|310.16|310.01|11
1646880150000|2022-03-10 02:42:30|310.16|309.96|310.16|309.96|310.16|309.96|310.11|309.96|13
1646880160000|2022-03-10 02:42:40|310.11||310.11||310.11||310.11||14
1646880170000|2022-03-10 02:42:50||309.91||309.91||309.96||309.91|5
1646880180000|2022-03-10 02:43:00|310.06|309.96|310.01|309.86|310.06|309.96|310.01|309.86|11
1646880190000|2022-03-10 02:43:10|310.06|309.91|310.06|309.91|310.06|309.91|310.06|309.91|10
1646880200000|2022-03-10 02:43:20|310.16|309.96|310.21|310.01|310.26|310.06|310.11|309.96|16
1646880210000|2022-03-10 02:43:30||310.06||310.06||310.06||310.06|0
1646880220000|2022-03-10 02:43:40|310.16|310.01|310.11|309.91|310.16|310.01|310.11|309.91|6
1646880240000|2022-03-10 02:44:00|310.06|309.96|310.06|309.86|310.06|309.96|310.06|309.86|8
1646880250000|2022-03-10 02:44:10|310.11|309.91|310.06|309.91|310.11|309.91|310.06|309.91|4
1646880260000|2022-03-10 02:44:20|310.11||310.06||310.11||310.06||2
1646880270000|2022-03-10 02:44:30|||||||||8
1646880290000|2022-03-10 02:44:50|310.01|309.86|310.06|309.91|310.06|309.91|310.01|309.86|11
1646880300000|2022-03-10 02:45:00|||||||||1
1646880310000|2022-03-10 02:45:10|310.01|309.86|310.01|309.86|310.01|309.86|310.01|309.86|5
1646880320000|2022-03-10 02:45:20|309.96|309.81|309.96|309.81|309.96|309.81|309.96|309.81|11
1646880330000|2022-03-10 02:45:30|309.91|309.76|309.91|309.76|309.91|309.76|309.91|309.71|24
1646880370000|2022-03-10 02:46:10|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.71|10
1646880390000|2022-03-10 02:46:30|309.91|309.76|310.01|309.81|310.01|309.81|309.91|309.76|12
1646880400000|2022-03-10 02:46:40|309.96||310.01||310.01||309.96||2
1646880410000|2022-03-10 02:46:50||309.86||309.81||309.86||309.81|0
1646880420000|2022-03-10 02:47:00|310.11|309.86|310.01|309.86|310.11|309.91|310.01|309.86|63
1646880430000|2022-03-10 02:47:10|309.96|309.81|309.96|309.81|309.96|309.81|309.96|309.81|4
1646880440000|2022-03-10 02:47:20|||||||||1
1646880460000|2022-03-10 02:47:40|||||||||5
1646880470000|2022-03-10 02:47:50|||||||||1
1646880480000|2022-03-10 02:48:00|310.01|309.86|310.01|309.86|310.01|309.86|310.01|309.86|6
1646880490000|2022-03-10 02:48:10|309.96|309.81|309.91|309.76|309.96|309.81|309.91|309.76|20
1646880510000|2022-03-10 02:48:30|309.96|309.81|309.96|309.81|309.96|309.81|309.96|309.81|7
1646880520000|2022-03-10 02:48:40|||||||||6
1646880530000|2022-03-10 02:48:50|309.91|309.76|309.91|309.76|309.91|309.76|309.91|309.76|6
1646880560000|2022-03-10 02:49:20|||||||||1
1646880570000|2022-03-10 02:49:30|309.86|309.71|309.86|309.66|309.86|309.71|309.86|309.66|12
1646880580000|2022-03-10 02:49:40|309.81|309.56|309.71|309.56|309.81|309.56|309.71|309.56|10
1646880590000|2022-03-10 02:49:50|||||||||3
1646880600000|2022-03-10 02:50:00|309.76||309.76||309.76||309.76||6
1646880610000|2022-03-10 02:50:10|309.71|309.51|309.66|309.46|309.71|309.51|309.66|309.46|5
1646880630000|2022-03-10 02:50:30|||||||||2
1646880640000|2022-03-10 02:50:40|309.61|309.41|309.61|309.41|309.66|309.41|309.61|309.41|1
1646880650000|2022-03-10 02:50:50||309.46||309.46||309.46||309.46|0
1646880660000|2022-03-10 02:51:00|309.56|309.41|309.56|309.41|309.56|309.41|309.46|309.31|22
1646880670000|2022-03-10 02:51:10|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.31|4
1646880680000|2022-03-10 02:51:20|309.56|309.41|309.56|309.36|309.56|309.41|309.56|309.36|5
1646880690000|2022-03-10 02:51:30||309.41||309.41||309.41||309.41|0
1646880710000|2022-03-10 02:51:50|309.51|309.26|309.41|309.26|309.51|309.31|309.41|309.21|12
1646880720000|2022-03-10 02:52:00|309.46|309.21|309.61|309.41|309.61|309.46|309.46|309.21|16
1646880750000|2022-03-10 02:52:30||309.46||309.46||309.46||309.41|23
1646880760000|2022-03-10 02:52:40|309.56|309.36|309.56|309.41|309.56|309.41|309.51|309.36|22
1646880770000|2022-03-10 02:52:50|||||||||10
1646880780000|2022-03-10 02:53:00|||||||||10
1646880800000|2022-03-10 02:53:20|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|12
1646880810000|2022-03-10 02:53:30|309.56|309.41|309.61|309.41|309.61|309.41|309.56|309.36|7
1646880820000|2022-03-10 02:53:40|309.66|309.46|309.71|309.51|309.71|309.51|309.66|309.46|2
1646880830000|2022-03-10 02:53:50||309.56||309.56||309.56||309.56|0
1646880840000|2022-03-10 02:54:00|309.76|309.61|309.81|309.61|309.86|309.66|309.76|309.61|10
1646880850000|2022-03-10 02:54:10|309.76|309.66|309.76|309.61|309.81|309.66|309.76|309.56|3
1646880870000|2022-03-10 02:54:30|309.81||309.81||309.81||309.81||7
1646880880000|2022-03-10 02:54:40|309.76||309.76||309.76||309.76||0
1646880890000|2022-03-10 02:54:50|||||||||2
1646880900000|2022-03-10 02:55:00|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|12
1646880910000|2022-03-10 02:55:10|309.76||309.76||309.76||309.76||3
1646880920000|2022-03-10 02:55:20||309.61||309.61||309.61||309.61|1
1646880930000|2022-03-10 02:55:30|||||||||1
1646880940000|2022-03-10 02:55:40|309.71|309.56|309.66|309.51|309.71|309.56|309.66|309.51|3
1646880950000|2022-03-10 02:55:50|309.56|309.46|309.56|309.41|309.56|309.46|309.56|309.36|7
1646880960000|2022-03-10 02:56:00|309.61||309.61||309.61||309.61||2
1646880980000|2022-03-10 02:56:20|309.66|309.46|309.56|309.41|309.66|309.51|309.56|309.36|27
1646880990000|2022-03-10 02:56:30|309.61|309.36|309.56|309.31|309.61|309.36|309.51|309.31|4
1646881000000|2022-03-10 02:56:40|309.51||309.46||309.51||309.46||2
1646881010000|2022-03-10 02:56:50|309.51|309.26|309.56|309.36|309.56|309.36|309.51|309.26|5
1646881020000|2022-03-10 02:57:00|309.61|309.41|309.56|309.41|309.61|309.41|309.56|309.36|18
1646881030000|2022-03-10 02:57:10|309.51|309.36|309.36|309.21|309.51|309.36|309.36|309.21|10
1646881040000|2022-03-10 02:57:20||309.16||309.21||309.21||309.16|3
1646881050000|2022-03-10 02:57:30|309.41|309.16|309.41|309.26|309.41|309.26|309.41|309.16|1
1646881060000|2022-03-10 02:57:40||309.21||309.16||309.21||309.16|3
1646881070000|2022-03-10 02:57:50|309.36||309.31||309.36||309.31||0
1646881080000|2022-03-10 02:58:00||309.11||309.11||309.11||309.11|3
1646881100000|2022-03-10 02:58:20|309.26||309.26||309.26||309.26||5
1646881110000|2022-03-10 02:58:30|||||||||2
1646881120000|2022-03-10 02:58:40|309.31|309.16|309.31|309.16|309.36|309.21|309.31|309.16|15
1646881130000|2022-03-10 02:58:50|309.26|309.11|309.26|309.11|309.26|309.11|309.26|309.11|1
1646881150000|2022-03-10 02:59:10|309.31|309.16|309.46|309.26|309.46|309.26|309.31|309.16|6
1646881160000|2022-03-10 02:59:20|309.41|309.31|309.46|309.26|309.46|309.31|309.41|309.26|7
1646881170000|2022-03-10 02:59:30|309.51|309.31|309.46|309.31|309.51|309.31|309.46|309.31|1
1646881180000|2022-03-10 02:59:40|309.41|309.26|309.51|309.31|309.51|309.31|309.41|309.26|8
1646881190000|2022-03-10 02:59:50|309.46|309.26|309.41|309.26|309.46|309.26|309.41|309.26|2
1646881200000|2022-03-10 03:00:00|309.46|309.31|309.51|309.36|309.51|309.36|309.46|309.26|4
1646881210000|2022-03-10 03:00:10|309.56|309.41|309.56|309.41|309.56|309.41|309.56|309.41|1
1646881220000|2022-03-10 03:00:20|309.51|309.36|309.46|309.26|309.51|309.36|309.41|309.26|12
1646881230000|2022-03-10 03:00:30|309.41||309.41||309.41||309.41||0
1646881240000|2022-03-10 03:00:40|309.46||309.41||309.46||309.41||1
1646881250000|2022-03-10 03:00:50|309.36|309.21|309.46|309.31|309.46|309.31|309.36|309.21|13
1646881260000|2022-03-10 03:01:00|309.41|309.26|309.36|309.21|309.41|309.26|309.36|309.21|7
1646881270000|2022-03-10 03:01:10|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|3
1646881280000|2022-03-10 03:01:20|||||||||5
1646881290000|2022-03-10 03:01:30|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|9
1646881300000|2022-03-10 03:01:40|||||||||4
1646881320000|2022-03-10 03:02:00|309.51||309.51||309.51||309.46||10
1646881330000|2022-03-10 03:02:10|309.41|309.36|309.36|309.21|309.41|309.36|309.36|309.21|20
1646881340000|2022-03-10 03:02:20|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|4
1646881350000|2022-03-10 03:02:30|309.26|309.11|309.31|309.11|309.31|309.16|309.26|309.11|8
1646881360000|2022-03-10 03:02:40|309.26|309.06|309.16|309.01|309.31|309.06|309.16|309.01|11
1646881370000|2022-03-10 03:02:50|309.21|309.06|309.26|309.06|309.26|309.06|309.21|309.06|10
1646881380000|2022-03-10 03:03:00||309.11||309.11||309.11||309.11|0
1646881390000|2022-03-10 03:03:10|309.31|309.16|309.31|309.11|309.31|309.16|309.31|309.11|11
1646881400000|2022-03-10 03:03:20|309.26|309.06|309.21|309.06|309.26|309.06|309.21|309.06|2
1646881410000|2022-03-10 03:03:30|309.26|309.01|309.21|309.01|309.26|309.11|309.21|309.01|3
1646881420000|2022-03-10 03:03:40|309.16||309.16||309.16||309.16||0
1646881430000|2022-03-10 03:03:50|309.21||309.21||309.21||309.21||7
1646881440000|2022-03-10 03:04:00|309.26|309.06|309.26|309.11|309.26|309.11|309.26|309.06|7
1646881450000|2022-03-10 03:04:10|309.31|309.16|309.36|309.16|309.36|309.16|309.31|309.16|6
1646881460000|2022-03-10 03:04:20|309.31|309.21|309.31|309.16|309.31|309.21|309.31|309.16|4
1646881470000|2022-03-10 03:04:30|309.26|309.11|309.26|309.11|309.26|309.11|309.21|309.06|7
1646881480000|2022-03-10 03:04:40|309.21|309.06|309.26|309.11|309.26|309.11|309.21|309.06|2
1646881500000|2022-03-10 03:05:00|309.21|309.01|309.16|309.01|309.21|309.01|309.16|309.01|2
1646881520000|2022-03-10 03:05:20|309.21|309.06|309.26|309.06|309.26|309.06|309.21|309.06|10
1646881530000|2022-03-10 03:05:30||309.11||309.11||309.11||309.11|0
1646881560000|2022-03-10 03:06:00|309.36|309.16|309.31|309.11|309.36|309.16|309.26|309.11|22
1646881570000|2022-03-10 03:06:10|309.26|309.06|309.21|309.06|309.26|309.06|309.21|309.06|8
1646881590000|2022-03-10 03:06:30|309.26|309.11|309.31|309.16|309.31|309.16|309.26|309.11|15
1646881610000|2022-03-10 03:06:50|309.36|309.21|309.41|309.21|309.41|309.21|309.36|309.21|6
1646881620000|2022-03-10 03:07:00|309.36|309.26|309.31|309.16|309.36|309.26|309.31|309.16|20
1646881630000|2022-03-10 03:07:10|309.36|309.21|309.41|309.21|309.41|309.21|309.36|309.21|3
1646881640000|2022-03-10 03:07:20|309.36|309.26|309.41|309.26|309.41|309.26|309.36|309.26|2
1646881660000|2022-03-10 03:07:40|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|10
1646881680000|2022-03-10 03:08:00|309.51||309.51||309.51||309.51||7
1646881690000|2022-03-10 03:08:10|309.46||309.46||309.46||309.46||0
1646881710000|2022-03-10 03:08:30|309.51||309.51||309.51||309.46||14
1646881720000|2022-03-10 03:08:40||309.36||309.31||309.36||309.31|0
1646881730000|2022-03-10 03:08:50|309.46||309.46||309.46||309.46||0
1646881740000|2022-03-10 03:09:00|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|22
1646881750000|2022-03-10 03:09:10|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|11
1646881760000|2022-03-10 03:09:20|||||||||2
1646881770000|2022-03-10 03:09:30|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|4
1646881780000|2022-03-10 03:09:40|309.36|309.21|309.41|309.21|309.41|309.21|309.36|309.21|6
1646881790000|2022-03-10 03:09:50|309.36|309.11|309.26|309.11|309.36|309.16|309.26|309.11|15
1646881800000|2022-03-10 03:10:00|||||||||5
1646881810000|2022-03-10 03:10:10|309.21|309.06|309.21|309.01|309.21|309.06|309.21|309.01|3
1646881820000|2022-03-10 03:10:20||309.06||309.06||309.06||309.06|0
1646881830000|2022-03-10 03:10:30|309.26||309.26||309.26||309.21||13
1646881840000|2022-03-10 03:10:40|309.21|309.11|309.21|309.06|309.21|309.11|309.21|309.06|5
1646881850000|2022-03-10 03:10:50|309.16|309.01|309.26|309.11|309.26|309.11|309.16|309.01|14
1646881860000|2022-03-10 03:11:00|309.31|309.16|309.31|309.16|309.31|309.16|309.26|309.16|7
1646881870000|2022-03-10 03:11:10|||||||||2
1646881880000|2022-03-10 03:11:20|309.26|309.11|309.26|309.11|309.26|309.11|309.26|309.11|9
1646881890000|2022-03-10 03:11:30|309.21|309.06|309.31|309.11|309.31|309.11|309.21|309.06|9
1646881900000|2022-03-10 03:11:40|309.26||309.31||309.31||309.26||1
1646881910000|2022-03-10 03:11:50|309.41|309.21|309.36|309.16|309.41|309.21|309.31|309.16|10
1646881920000|2022-03-10 03:12:00|309.31|309.21|309.36|309.21|309.46|309.21|309.31|309.16|65
1646881930000|2022-03-10 03:12:10|309.31|309.16|309.31|309.11|309.31|309.16|309.31|309.11|7
1646881940000|2022-03-10 03:12:20|309.26||309.31||309.31||309.26||11
1646881950000|2022-03-10 03:12:30|309.26|309.06|309.26|309.06|309.31|309.06|309.21|309.01|28
1646881960000|2022-03-10 03:12:40|||||||||1
1646881970000|2022-03-10 03:12:50|309.31|309.11|309.26|309.06|309.31|309.11|309.26|309.06|16
1646881980000|2022-03-10 03:13:00|309.21|309.01|309.21|309.01|309.21|309.01|309.21|309.01|7
1646881990000|2022-03-10 03:13:10|309.16||309.16||309.16||309.16||0
1646882000000|2022-03-10 03:13:20|309.11|308.96|309.16|308.96|309.16|308.96|309.11|308.96|17
1646882010000|2022-03-10 03:13:30|309.11||309.11||309.16||309.11||0
1646882030000|2022-03-10 03:13:50|309.16||309.16||309.16||309.16||4
1646882060000|2022-03-10 03:14:20||309.01||308.96||309.01||308.96|4
1646882070000|2022-03-10 03:14:30|309.11|308.91|309.11|308.91|309.11|308.91|309.11|308.91|6
1646882080000|2022-03-10 03:14:40|309.06|308.86|308.96|308.81|309.06|308.86|308.96|308.81|7
1646882090000|2022-03-10 03:14:50|||||||||1
1646882100000|2022-03-10 03:15:00|308.91|308.76|308.91|308.71|308.91|308.76|308.91|308.71|7
1646882120000|2022-03-10 03:15:20|308.86||308.91||308.91||308.86||5
1646882130000|2022-03-10 03:15:30|308.96|308.76|308.96|308.81|308.96|308.81|308.96|308.76|10
1646882140000|2022-03-10 03:15:40|309.01|308.76|308.96|308.76|309.01|308.76|308.96|308.76|11
1646882160000|2022-03-10 03:16:00|308.91|308.71|308.81|308.66|308.91|308.71|308.81|308.66|0
1646882180000|2022-03-10 03:16:20|308.76|308.61|308.76|308.61|308.76|308.61|308.76|308.61|2
1646882220000|2022-03-10 03:17:00|308.86|308.66|308.86|308.71|308.86|308.71|308.86|308.66|13
1646882240000|2022-03-10 03:17:20|||||||||1
1646882250000|2022-03-10 03:17:30|308.91||308.91||308.91||308.91||2
1646882260000|2022-03-10 03:17:40|308.86||308.86||308.86||308.86||0
1646882270000|2022-03-10 03:17:50|308.91|308.76|308.91|308.76|308.91|308.76|308.91|308.76|9
1646882280000|2022-03-10 03:18:00|308.96|308.81|308.71|308.51|308.96|308.81|308.71|308.51|43
1646882290000|2022-03-10 03:18:10|308.76|308.46|308.61|308.41|308.76|308.46|308.51|308.36|36
1646882300000|2022-03-10 03:18:20|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.36|4
1646882310000|2022-03-10 03:18:30|308.61|308.41|308.61|308.41|308.61|308.41|308.61|308.41|6
1646882320000|2022-03-10 03:18:40|308.56||308.61||308.61||308.56||2
1646882330000|2022-03-10 03:18:50|308.66|308.46|308.71|308.51|308.71|308.51|308.66|308.46|8
1646882340000|2022-03-10 03:19:00|308.76|308.56|308.76|308.56|308.76|308.56|308.76|308.56|8
1646882350000|2022-03-10 03:19:10|308.71|308.51|308.71|308.51|308.71|308.51|308.71|308.51|6
1646882360000|2022-03-10 03:19:20|308.66||308.66||308.66||308.66||0
1646882370000|2022-03-10 03:19:30|308.61|308.41|308.61|308.41|308.61|308.41|308.61|308.41|2
1646882380000|2022-03-10 03:19:40|308.56|308.36|308.61|308.41|308.61|308.41|308.56|308.36|8
1646882390000|2022-03-10 03:19:50|308.56|308.46|308.61|308.41|308.66|308.46|308.56|308.41|3
1646882400000|2022-03-10 03:20:00|308.66|308.46|308.66|308.46|308.66|308.46|308.66|308.46|3
1646882430000|2022-03-10 03:20:30|308.61||308.61||308.61||308.61||0
1646882460000|2022-03-10 03:21:00|308.56|308.41|308.56|308.36|308.56|308.41|308.51|308.36|13
1646882470000|2022-03-10 03:21:10|308.51|308.31|308.51|308.31|308.51|308.31|308.46|308.31|16
1646882480000|2022-03-10 03:21:20|308.46|308.26|308.36|308.16|308.46|308.26|308.36|308.16|12
1646882490000|2022-03-10 03:21:30|308.41|308.21|308.41|308.21|308.41|308.21|308.41|308.21|13
1646882510000|2022-03-10 03:21:50|308.46|308.26|308.46|308.31|308.46|308.31|308.41|308.21|9
1646882520000|2022-03-10 03:22:00||308.26||308.26||308.26||308.26|19
1646882530000|2022-03-10 03:22:10|308.41||308.41||308.41||308.41||0
1646882560000|2022-03-10 03:22:40|308.36|308.21|308.31|308.11|308.36|308.21|308.31|308.11|20
1646882570000|2022-03-10 03:22:50|308.36|308.16|308.36|308.16|308.36|308.21|308.36|308.16|3
1646882590000|2022-03-10 03:23:10||308.21||308.21||308.21||308.21|0
1646882610000|2022-03-10 03:23:30||308.16||308.16||308.16||308.16|6
1646882620000|2022-03-10 03:23:40|308.46|308.21|308.41|308.26|308.46|308.26|308.41|308.21|4
1646882630000|2022-03-10 03:23:50||308.21||308.21||308.21||308.21|1
1646882640000|2022-03-10 03:24:00|308.36|308.26|308.36|308.16|308.36|308.26|308.36|308.16|7
1646882650000|2022-03-10 03:24:10|308.31|308.11|308.31|308.16|308.36|308.16|308.31|308.11|2
1646882670000|2022-03-10 03:24:30|308.26|308.11|308.26|308.11|308.31|308.16|308.26|308.11|8
1646882680000|2022-03-10 03:24:40||308.06||308.11||308.11||308.06|0
1646882700000|2022-03-10 03:25:00|||||||||8
1646882710000|2022-03-10 03:25:10||308.06||308.06||308.06||308.06|6
1646882720000|2022-03-10 03:25:20||308.11||308.06||308.11||308.06|0
1646882730000|2022-03-10 03:25:30|||||||||1
1646882740000|2022-03-10 03:25:40|308.31|308.11|308.36|308.21|308.36|308.21|308.31|308.11|15
1646882750000|2022-03-10 03:25:50|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.21|0
1646882760000|2022-03-10 03:26:00|||||||||1
1646882780000|2022-03-10 03:26:20|308.46|308.31|308.51|308.31|308.51|308.31|308.46|308.31|6
1646882790000|2022-03-10 03:26:30|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.36|3
1646882800000|2022-03-10 03:26:40||308.41||308.41||308.41||308.41|0
1646882810000|2022-03-10 03:26:50|308.51|308.36|308.46|308.26|308.51|308.36|308.46|308.26|13
1646882820000|2022-03-10 03:27:00|308.51|308.36|308.56|308.36|308.56|308.36|308.51|308.36|30
1646882830000|2022-03-10 03:27:10||308.41||308.41||308.41||308.36|0
1646882840000|2022-03-10 03:27:20|308.51|308.31|308.51|308.31|308.51|308.36|308.51|308.31|7
1646882860000|2022-03-10 03:27:40|308.46|308.36|308.46|308.31|308.51|308.36|308.46|308.31|8
1646882870000|2022-03-10 03:27:50|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|3
1646882880000|2022-03-10 03:28:00|308.36|308.21|308.41|308.26|308.41|308.26|308.36|308.21|5
1646882890000|2022-03-10 03:28:10|308.46||308.46||308.46||308.46||5
1646882900000|2022-03-10 03:28:20|308.41|308.21|308.41|308.21|308.41|308.21|308.41|308.21|1
1646882920000|2022-03-10 03:28:40||308.26||308.26||308.26||308.26|0
1646882930000|2022-03-10 03:28:50|308.46|308.31|308.36|308.16|308.46|308.31|308.31|308.16|10
1646882940000|2022-03-10 03:29:00|308.31|308.11|308.26|308.01|308.36|308.11|308.21|308.01|3
1646882950000|2022-03-10 03:29:10|308.21|307.96|308.11|307.91|308.21|307.96|308.11|307.91|9
1646882960000|2022-03-10 03:29:20|308.06||308.11||308.11||308.06||6
1646882970000|2022-03-10 03:29:30|308.16|307.96|308.21|307.96|308.21|308.06|308.16|307.96|5
1646882990000|2022-03-10 03:29:50|308.16|308.01|308.16|308.01|308.16|308.01|308.16|308.01|0
1646883000000|2022-03-10 03:30:00|308.26|308.06|308.31|308.11|308.31|308.11|308.26|308.06|8
1646883010000|2022-03-10 03:30:10|308.26|308.06|308.26|308.06|308.26|308.06|308.26|308.06|1
1646883020000|2022-03-10 03:30:20|308.31|308.11|308.36|308.16|308.36|308.16|308.31|308.11|6
1646883030000|2022-03-10 03:30:30|308.41|308.21|308.26|308.06|308.41|308.21|308.26|308.06|6
1646883050000|2022-03-10 03:30:50|308.21||308.26||308.26||308.21||0
1646883060000|2022-03-10 03:31:00|308.21|308.01|308.21|308.01|308.21|308.01|308.21|308.01|1
1646883070000|2022-03-10 03:31:10|308.31|308.06|308.31|308.11|308.31|308.11|308.31|308.06|9
1646883080000|2022-03-10 03:31:20||308.16||308.11||308.16||308.11|2
1646883090000|2022-03-10 03:31:30|308.26|308.06|308.26|308.06|308.26|308.06|308.26|308.06|1
1646883100000|2022-03-10 03:31:40|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.16|4
1646883110000|2022-03-10 03:31:50||308.11||308.11||308.11||308.06|0
1646883120000|2022-03-10 03:32:00|308.36|308.16|308.36|308.21|308.36|308.21|308.31|308.16|1
1646883130000|2022-03-10 03:32:10|308.31|308.16|308.26|308.06|308.31|308.16|308.26|308.06|10
1646883150000|2022-03-10 03:32:30|308.21|308.01|308.26|308.06|308.26|308.06|308.16|308.01|1
1646883160000|2022-03-10 03:32:40|308.21||308.21||308.21||308.21||0
1646883170000|2022-03-10 03:32:50|308.26|308.11|308.36|308.16|308.36|308.16|308.26|308.11|6
1646883180000|2022-03-10 03:33:00|308.31|308.21|308.21|308.01|308.31|308.21|308.21|308.01|5
1646883210000|2022-03-10 03:33:30|308.26|308.06|308.26|308.06|308.26|308.06|308.26|308.06|2
1646883220000|2022-03-10 03:33:40|308.31|308.11|308.31|308.11|308.31|308.11|308.31|308.11|0
1646883230000|2022-03-10 03:33:50||308.16||308.16||308.16||308.16|0
1646883240000|2022-03-10 03:34:00|308.26|308.11|308.36|308.16|308.36|308.16|308.26|308.11|11
1646883250000|2022-03-10 03:34:10|308.31|308.11|308.31|308.11|308.31|308.11|308.31|308.11|0
1646883270000|2022-03-10 03:34:30|308.26|308.06|308.26|308.06|308.26|308.06|308.26|308.06|0
1646883280000|2022-03-10 03:34:40|308.21|308.11|308.26|308.06|308.26|308.11|308.21|308.06|1
1646883290000|2022-03-10 03:34:50|308.21|308.11|308.21|308.01|308.21|308.11|308.21|308.01|4
1646883300000|2022-03-10 03:35:00|308.16||308.16||308.16||308.16||1
1646883320000|2022-03-10 03:35:20|308.11|307.96|308.16|308.01|308.16|308.01|308.11|307.96|9
1646883340000|2022-03-10 03:35:40|308.26|308.06|308.21|308.01|308.26|308.06|308.21|308.01|5
1646883350000|2022-03-10 03:35:50||308.06||308.01||308.06||308.01|6
1646883360000|2022-03-10 03:36:00|308.16|307.96|308.16|307.96|308.16|307.96|308.16|307.96|0
1646883370000|2022-03-10 03:36:10|308.11||308.11||308.11||308.11||0
1646883380000|2022-03-10 03:36:20|308.06|307.91|308.11|307.91|308.11|307.91|308.06|307.91|1
1646883390000|2022-03-10 03:36:30|||||||||1
1646883400000|2022-03-10 03:36:40|308.06|308.01|308.36|308.16|308.36|308.16|308.06|308.01|24
1646883420000|2022-03-10 03:37:00||308.21||308.16||308.21||308.16|13
1646883450000|2022-03-10 03:37:30|308.31|308.11|308.26|308.06|308.31|308.11|308.26|308.06|15
1646883460000|2022-03-10 03:37:40|308.21|308.01|308.21|308.01|308.21|308.01|308.21|308.01|4
1646883470000|2022-03-10 03:37:50|308.26|308.06|308.26|308.06|308.26|308.06|308.26|308.06|10
1646883480000|2022-03-10 03:38:00|308.31|308.11|308.31|308.11|308.36|308.11|308.31|308.11|2
1646883490000|2022-03-10 03:38:10|308.26|308.06|308.26|308.11|308.26|308.11|308.26|308.06|3
1646883500000|2022-03-10 03:38:20|308.36|308.16|308.36|308.21|308.36|308.21|308.36|308.16|5
1646883510000|2022-03-10 03:38:30|308.41|308.26|308.41|308.26|308.41|308.26|308.36|308.26|6
1646883520000|2022-03-10 03:38:40||308.21||308.26||308.26||308.21|0
1646883530000|2022-03-10 03:38:50|308.46|308.31|308.46|308.31|308.46|308.31|308.46|308.26|4
1646883540000|2022-03-10 03:39:00||308.26||308.26||308.26||308.26|5
1646883560000|2022-03-10 03:39:20||308.31||308.26||308.31||308.26|1
1646883580000|2022-03-10 03:39:40|308.41|308.21|308.36|308.16|308.41|308.21|308.31|308.11|8
1646883590000|2022-03-10 03:39:50|||||||||1
1646883630000|2022-03-10 03:40:30|308.31|308.11|308.31|308.11|308.31|308.11|308.31|308.11|12
1646883660000|2022-03-10 03:41:00|||||||||1
1646883670000|2022-03-10 03:41:10|308.26||308.31||308.31||308.26||2
1646883680000|2022-03-10 03:41:20|308.46|308.26|308.46|308.26|308.46|308.26|308.41|308.21|24
1646883690000|2022-03-10 03:41:30|308.51|308.31|308.51|308.31|308.51|308.31|308.51|308.31|8
1646883700000|2022-03-10 03:41:40|308.46|308.36|308.51|308.26|308.51|308.36|308.46|308.26|4
1646883720000|2022-03-10 03:42:00|308.46|308.36|308.51|308.31|308.51|308.36|308.41|308.31|7
1646883730000|2022-03-10 03:42:10|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.31|5
1646883740000|2022-03-10 03:42:20|308.51|308.41|308.51|308.36|308.56|308.41|308.51|308.36|8
1646883750000|2022-03-10 03:42:30||308.31||308.31||308.36||308.31|13
1646883760000|2022-03-10 03:42:40|||||||||1
1646883780000|2022-03-10 03:43:00|308.46|308.26|308.41|308.21|308.46|308.26|308.41|308.21|17
1646883790000|2022-03-10 03:43:10|||||||||1
1646883820000|2022-03-10 03:43:40|308.31|308.11|308.26|308.11|308.31|308.11|308.26|308.11|32
1646883830000|2022-03-10 03:43:50|308.31|308.06|308.31|308.11|308.31|308.11|308.31|308.06|5
1646883840000|2022-03-10 03:44:00|308.26|308.06|308.26|308.06|308.26|308.06|308.26|308.06|1
1646883860000|2022-03-10 03:44:20|308.21|308.11|308.26|308.06|308.26|308.11|308.21|308.06|4
1646883900000|2022-03-10 03:45:00|308.21|308.01|308.11|307.86|308.21|308.01|308.11|307.86|8
1646883910000|2022-03-10 03:45:10|308.06|307.91|308.11|307.96|308.11|307.96|308.01|307.91|8
1646883920000|2022-03-10 03:45:20|308.06|307.91|308.06|307.91|308.06|307.91|308.06|307.91|1
1646883930000|2022-03-10 03:45:30|308.01|307.86|308.01|307.81|308.01|307.91|308.01|307.81|5
1646883940000|2022-03-10 03:45:40|308.06|307.91|308.06|307.86|308.06|307.91|308.06|307.86|3
1646883950000|2022-03-10 03:45:50|308.01|307.96|308.11|307.96|308.11|307.96|308.01|307.91|4
1646883960000|2022-03-10 03:46:00|308.16|308.01|308.16|307.96|308.21|308.01|308.16|307.96|11
1646883970000|2022-03-10 03:46:10||308.01||307.96||308.01||307.96|4
1646883980000|2022-03-10 03:46:20|308.11||308.16||308.16||308.11||2
1646883990000|2022-03-10 03:46:30|308.11|308.01|308.16|308.01|308.16|308.01|308.11|307.96|1
1646884000000|2022-03-10 03:46:40|308.26|308.06|308.26|308.06|308.31|308.11|308.26|308.06|7
1646884030000|2022-03-10 03:47:10|308.21|308.11|308.21|308.06|308.21|308.11|308.21|308.06|4
1646884040000|2022-03-10 03:47:20|308.16|308.01|308.16|307.96|308.16|308.01|308.16|307.96|2
1646884050000|2022-03-10 03:47:30|308.21|308.01|308.21|308.01|308.21|308.01|308.21|308.01|6
1646884060000|2022-03-10 03:47:40|308.16||308.16||308.16||308.16||0
1646884070000|2022-03-10 03:47:50|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|2
1646884080000|2022-03-10 03:48:00|308.06|307.91|308.16|308.01|308.16|308.01|308.01|307.86|13
1646884090000|2022-03-10 03:48:10|308.21||308.26||308.26||308.21||2
1646884100000|2022-03-10 03:48:20|308.31|308.06|308.31|308.11|308.31|308.11|308.31|308.06|9
1646884110000|2022-03-10 03:48:30|308.26|308.06|308.26|308.06|308.26|308.06|308.26|308.06|1
1646884120000|2022-03-10 03:48:40|308.21|308.01|308.21|308.01|308.21|308.01|308.21|308.01|1
1646884130000|2022-03-10 03:48:50|308.16||308.16||308.16||308.16||0
1646884140000|2022-03-10 03:49:00|308.06|307.96|308.06|307.91|308.06|307.96|308.06|307.91|15
1646884150000|2022-03-10 03:49:10||307.86||307.86||307.86||307.86|4
1646884160000|2022-03-10 03:49:20|308.01||308.06||308.06||308.01||3
1646884170000|2022-03-10 03:49:30||307.91||307.91||307.91||307.91|0
1646884180000|2022-03-10 03:49:40|308.11|307.96|308.16|307.96|308.16|307.96|308.11|307.96|10
1646884200000|2022-03-10 03:50:00||308.01||308.01||308.01||308.01|0
1646884210000|2022-03-10 03:50:10|308.21||308.21||308.21||308.21||3
1646884220000|2022-03-10 03:50:20|308.16|307.91|308.16|307.91|308.16|307.91|308.16|307.91|2
1646884240000|2022-03-10 03:50:40||307.96||307.96||307.96||307.96|0
1646884250000|2022-03-10 03:50:50|308.11|308.01|308.06|307.86|308.11|308.01|308.06|307.86|10
1646884260000|2022-03-10 03:51:00|308.11|307.91|308.11|307.86|308.11|307.91|308.06|307.86|3
1646884280000|2022-03-10 03:51:20|308.06||308.01||308.06||308.01||1
1646884290000|2022-03-10 03:51:30|307.96|307.81|307.96|307.71|307.96|307.81|307.96|307.71|9
1646884300000|2022-03-10 03:51:40|307.91|307.76|307.96|307.76|307.96|307.81|307.91|307.76|2
1646884310000|2022-03-10 03:51:50||307.81||307.81||307.81||307.81|0
1646884320000|2022-03-10 03:52:00|308.01|307.76|308.11|307.91|308.11|307.91|308.01|307.76|30
1646884330000|2022-03-10 03:52:10|308.06|307.86|308.06|307.86|308.06|307.86|308.06|307.86|1
1646884340000|2022-03-10 03:52:20||307.91||307.86||307.91||307.86|0
1646884360000|2022-03-10 03:52:40||307.91||307.91||307.91||307.91|0
1646884370000|2022-03-10 03:52:50|308.01|307.86|307.96|307.81|308.01|307.86|307.96|307.76|8
1646884380000|2022-03-10 03:53:00|307.91|307.76|307.91|307.71|307.91|307.76|307.91|307.71|8
1646884400000|2022-03-10 03:53:20|307.86||307.91||307.91||307.86||1
1646884410000|2022-03-10 03:53:30|307.86||307.86||307.86||307.86||0
1646884420000|2022-03-10 03:53:40|307.81|307.66|307.86|307.71|307.86|307.71|307.81|307.66|28
1646884430000|2022-03-10 03:53:50|307.91||307.91||307.91||307.91||2
1646884450000|2022-03-10 03:54:10|307.86||307.86||307.86||307.86||0
1646884460000|2022-03-10 03:54:20||307.66||307.66||307.66||307.66|4
1646884470000|2022-03-10 03:54:30|307.91|307.71|307.91|307.71|307.91|307.71|307.91|307.71|7
1646884500000|2022-03-10 03:55:00|307.86|307.66|307.91|307.71|307.91|307.71|307.86|307.66|6
1646884510000|2022-03-10 03:55:10|307.86||307.86||307.86||307.86||0
1646884520000|2022-03-10 03:55:20|307.91||307.91||307.91||307.91||7
1646884530000|2022-03-10 03:55:30||307.76||307.76||307.76||307.76|0
1646884540000|2022-03-10 03:55:40||307.71||307.71||307.71||307.71|1
1646884560000|2022-03-10 03:56:00|307.86|307.76|307.86|307.71|307.86|307.76|307.86|307.71|4
1646884610000|2022-03-10 03:56:50|307.91||307.86||307.91||307.86||6
1646884620000|2022-03-10 03:57:00|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|1
1646884640000|2022-03-10 03:57:20|308.01|307.81|308.01|307.86|308.01|307.86|308.01|307.81|12
1646884650000|2022-03-10 03:57:30|308.06||308.06||308.06||308.01||3
1646884660000|2022-03-10 03:57:40|308.01|307.81|307.96|307.76|308.01|307.81|307.96|307.76|13
1646884670000|2022-03-10 03:57:50||307.81||307.76||307.81||307.76|0
1646884680000|2022-03-10 03:58:00|307.91|307.81|307.96|307.76|307.96|307.81|307.91|307.76|1
1646884710000|2022-03-10 03:58:30|||||||||1
1646884730000|2022-03-10 03:58:50|||||||||1
1646884740000|2022-03-10 03:59:00|307.91|307.71|307.86|307.66|307.91|307.71|307.86|307.66|26
1646884750000|2022-03-10 03:59:10|307.81||307.81||307.86||307.81||5
1646884760000|2022-03-10 03:59:20|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|3
1646884770000|2022-03-10 03:59:30|307.96|307.76|307.96|307.76|307.96|307.76|307.96|307.76|6
1646884780000|2022-03-10 03:59:40|308.01|307.81|308.01|307.81|308.01|307.81|307.96|307.81|4
1646884800000|2022-03-10 04:00:00|307.96|307.76|308.01|307.81|308.01|307.81|307.96|307.76|5
1646884810000|2022-03-10 04:00:10||307.86||307.81||307.86||307.81|1
1646884820000|2022-03-10 04:00:20|308.06|307.86|308.06|307.86|308.06|307.86|308.06|307.86|2
1646884830000|2022-03-10 04:00:30|308.11|307.91|308.06|307.86|308.11|307.91|308.06|307.86|13
1646884840000|2022-03-10 04:00:40|308.01|307.81|307.96|307.81|308.01|307.81|307.96|307.81|1
1646884850000|2022-03-10 04:00:50|308.01||308.01||308.01||308.01||0
1646884860000|2022-03-10 04:01:00|||||||||2
1646884870000|2022-03-10 04:01:10|307.96||307.96||307.96||307.96||0
1646884880000|2022-03-10 04:01:20|||||||||3
1646884900000|2022-03-10 04:01:40|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|3
1646884920000|2022-03-10 04:02:00|307.86|307.71|307.91|307.76|307.91|307.76|307.86|307.71|2
1646884930000|2022-03-10 04:02:10|307.96|307.81|308.01|307.86|308.01|307.86|307.96|307.81|5
1646884940000|2022-03-10 04:02:20|307.96|307.81|307.96|307.76|307.96|307.81|307.96|307.76|3
1646884950000|2022-03-10 04:02:30||307.81||307.76||307.81||307.76|5
1646884970000|2022-03-10 04:02:50|307.91|307.71|307.91|307.71|307.91|307.71|307.91|307.71|1
1646884980000|2022-03-10 04:03:00|307.86||307.91||307.91||307.86||1
1646884990000|2022-03-10 04:03:10||307.76||307.76||307.76||307.76|0
1646885000000|2022-03-10 04:03:20|308.01||308.01||308.01||308.01||10
1646885040000|2022-03-10 04:04:00|307.96|307.81|307.96|307.76|307.96|307.81|307.96|307.76|8
1646885050000|2022-03-10 04:04:10|||||||||1
1646885090000|2022-03-10 04:04:50|307.91||307.91||307.91||307.91||0
1646885100000|2022-03-10 04:05:00|307.86|307.71|308.01|307.81|308.01|307.86|307.86|307.71|7
1646885130000|2022-03-10 04:05:30|308.06|307.86|308.06|307.86|308.06|307.86|308.06|307.86|2
1646885140000|2022-03-10 04:05:40|308.01||308.01||308.01||308.01||2
1646885150000|2022-03-10 04:05:50||307.81||307.81||307.81||307.81|3
1646885160000|2022-03-10 04:06:00|307.96|307.86|308.06|307.86|308.06|307.86|307.96|307.86|2
1646885170000|2022-03-10 04:06:10|308.11|307.91|308.11|307.91|308.16|307.91|308.11|307.91|3
1646885180000|2022-03-10 04:06:20|308.06|307.86|308.06|307.86|308.06|307.86|308.06|307.86|2
1646885190000|2022-03-10 04:06:30|308.01|307.81|308.01|307.81|308.06|307.81|307.96|307.81|2
1646885210000|2022-03-10 04:06:50||307.86||307.86||307.86||307.86|0
1646885220000|2022-03-10 04:07:00|||||||||4
1646885240000|2022-03-10 04:07:20|307.96|307.76|308.01|307.86|308.01|307.86|307.91|307.76|14
1646885250000|2022-03-10 04:07:30|308.06||308.06||308.06||308.06||1
1646885260000|2022-03-10 04:07:40|308.01||308.01||308.01||308.01||0
1646885270000|2022-03-10 04:07:50|307.96|307.76|307.96|307.71|307.96|307.76|307.96|307.71|9
1646885280000|2022-03-10 04:08:00|308.01|307.76|308.01|307.76|308.01|307.76|308.01|307.76|0
1646885310000|2022-03-10 04:08:30||307.81||307.81||307.81||307.81|0
1646885320000|2022-03-10 04:08:40|308.11|307.86|308.06|307.86|308.11|307.86|308.06|307.86|3
1646885340000|2022-03-10 04:09:00|308.01||308.06||308.06||308.01||1
1646885350000|2022-03-10 04:09:10||307.91||307.91||307.91||307.91|2
1646885360000|2022-03-10 04:09:20||307.86||307.86||307.86||307.86|0
1646885370000|2022-03-10 04:09:30|308.01|307.76|308.01|307.76|308.01|307.76|308.01|307.76|7
1646885380000|2022-03-10 04:09:40|307.96||307.96||307.96||307.96||1
1646885390000|2022-03-10 04:09:50|308.01|307.86|308.06|307.86|308.06|307.91|308.01|307.86|2
1646885400000|2022-03-10 04:10:00|308.01|307.76|307.96|307.76|308.01|307.76|307.96|307.76|3
1646885410000|2022-03-10 04:10:10|308.01|307.81|308.01|307.76|308.01|307.81|307.96|307.76|8
1646885420000|2022-03-10 04:10:20|308.06|307.81|308.06|307.86|308.06|307.86|308.06|307.81|3
1646885430000|2022-03-10 04:10:30||307.91||307.86||307.91||307.86|0
1646885440000|2022-03-10 04:10:40|308.01||308.01||308.01||308.01||0
1646885450000|2022-03-10 04:10:50|307.96|307.76|307.96|307.76|307.96|307.76|307.96|307.76|6
1646885460000|2022-03-10 04:11:00|307.91|307.71|307.91|307.71|307.91|307.71|307.86|307.71|0
1646885470000|2022-03-10 04:11:10|307.86|307.66|307.86|307.66|307.86|307.66|307.86|307.66|2
1646885490000|2022-03-10 04:11:30|307.91|307.71|307.91|307.71|307.91|307.71|307.91|307.71|4
1646885510000|2022-03-10 04:11:50|||||||||1
1646885520000|2022-03-10 04:12:00|307.86|307.76|307.91|307.76|307.96|307.76|307.86|307.76|4
1646885540000|2022-03-10 04:12:20||307.71||307.66||307.71||307.66|4
1646885570000|2022-03-10 04:12:50|307.86|307.71|307.86|307.66|307.86|307.71|307.86|307.66|3
1646885580000|2022-03-10 04:13:00|307.81|307.61|307.81|307.61|307.86|307.61|307.81|307.61|6
1646885600000|2022-03-10 04:13:20|307.76||307.81||307.81||307.76||0
1646885620000|2022-03-10 04:13:40||307.66||307.61||307.66||307.61|2
1646885630000|2022-03-10 04:13:50|307.76||307.76||307.76||307.76||2
1646885640000|2022-03-10 04:14:00|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|5
1646885650000|2022-03-10 04:14:10||307.51||307.51||307.51||307.51|2
1646885660000|2022-03-10 04:14:20|307.76|307.56|307.71|307.56|307.76|307.56|307.71|307.56|5
1646885680000|2022-03-10 04:14:40|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.51|3
1646885690000|2022-03-10 04:14:50|307.71||307.71||307.71||307.71||5
1646885710000|2022-03-10 04:15:10|307.66|307.56|307.86|307.61|307.86|307.61|307.66|307.56|19
1646885720000|2022-03-10 04:15:20||307.66||307.71||307.71||307.66|0
1646885730000|2022-03-10 04:15:30|307.91||307.86||307.96||307.86||1
1646885740000|2022-03-10 04:15:40|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|6
1646885760000|2022-03-10 04:16:00|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|3
1646885770000|2022-03-10 04:16:10||307.56||307.56||307.56||307.56|3
1646885790000|2022-03-10 04:16:30|307.71||307.71||307.71||307.71||0
1646885800000|2022-03-10 04:16:40||307.51||307.51||307.51||307.51|4
1646885810000|2022-03-10 04:16:50|307.76|307.56|307.76|307.56|307.76|307.56|307.76|307.56|8
1646885830000|2022-03-10 04:17:10|307.71||307.71||307.71||307.71||0
1646885850000|2022-03-10 04:17:30|307.76|307.61|307.86|307.66|307.86|307.66|307.76|307.61|14
1646885860000|2022-03-10 04:17:40|307.81|307.61|307.76|307.56|307.81|307.61|307.71|307.56|12
1646885880000|2022-03-10 04:18:00|307.81|307.61|307.81|307.61|307.81|307.66|307.81|307.61|0
1646885890000|2022-03-10 04:18:10|307.76||307.76||307.76||307.76||0
1646885900000|2022-03-10 04:18:20||307.56||307.61||307.61||307.56|4
1646885920000|2022-03-10 04:18:40||307.56||307.61||307.61||307.56|3
1646885940000|2022-03-10 04:19:00|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|8
1646885950000|2022-03-10 04:19:10|307.76||307.76||307.76||307.76||5
1646885960000|2022-03-10 04:19:20|307.71||307.71||307.71||307.71||0
1646885970000|2022-03-10 04:19:30|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|2
1646885980000|2022-03-10 04:19:40|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|4
1646885990000|2022-03-10 04:19:50||307.51||307.56||307.56||307.51|3
1646886000000|2022-03-10 04:20:00|307.76|307.61|307.81|307.66|307.81|307.66|307.71|307.61|6
1646886010000|2022-03-10 04:20:10|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|0
1646886020000|2022-03-10 04:20:20|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|5
1646886040000|2022-03-10 04:20:40|307.76|307.61|307.76|307.56|307.76|307.61|307.76|307.56|7
1646886050000|2022-03-10 04:20:50|307.71|307.61|307.76|307.61|307.76|307.61|307.71|307.56|4
1646886070000|2022-03-10 04:21:10|||||||||6
1646886080000|2022-03-10 04:21:20|307.81|307.66|307.86|307.66|307.86|307.66|307.81|307.66|4
1646886090000|2022-03-10 04:21:30|307.81||307.81||307.81||307.81||0
1646886100000|2022-03-10 04:21:40|307.86||307.86||307.86||307.86||2
1646886110000|2022-03-10 04:21:50||307.71||307.66||307.71||307.66|5
1646886120000|2022-03-10 04:22:00||307.71||307.71||307.71||307.71|0
1646886140000|2022-03-10 04:22:20||307.66||307.71||307.71||307.66|6
1646886150000|2022-03-10 04:22:30|||||||||1
1646886180000|2022-03-10 04:23:00|||||||||2
1646886240000|2022-03-10 04:24:00|307.81|307.66|307.86|307.71|307.86|307.71|307.81|307.66|6
1646886260000|2022-03-10 04:24:20|307.81|307.61|307.86|307.66|307.86|307.66|307.81|307.61|10
1646886270000|2022-03-10 04:24:30||307.71||307.71||307.71||307.71|0
1646886280000|2022-03-10 04:24:40|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.61|3
1646886290000|2022-03-10 04:24:50|||||||||1
1646886300000|2022-03-10 04:25:00||307.61||307.61||307.61||307.61|2
1646886330000|2022-03-10 04:25:30|||||||||1
1646886340000|2022-03-10 04:25:40||307.66||307.66||307.66||307.66|0
1646886350000|2022-03-10 04:25:50|||||||||2
1646886380000|2022-03-10 04:26:20|||||||||1
1646886390000|2022-03-10 04:26:30|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|13
1646886410000|2022-03-10 04:26:50|||||||||1
1646886420000|2022-03-10 04:27:00|307.86|307.66|307.86|307.66|307.86|307.66|307.86|307.66|16
1646886440000|2022-03-10 04:27:20|307.76|307.61|307.76|307.61|307.81|307.61|307.76|307.61|14
1646886480000|2022-03-10 04:28:00||307.56||307.56||307.61||307.56|11
1646886490000|2022-03-10 04:28:10|||||||||3
1646886510000|2022-03-10 04:28:30||307.61||307.61||307.61||307.61|0
1646886530000|2022-03-10 04:28:50|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|5
1646886540000|2022-03-10 04:29:00|||||||||9
1646886560000|2022-03-10 04:29:20|307.66|307.51|307.71|307.51|307.71|307.51|307.66|307.51|17
1646886580000|2022-03-10 04:29:40||307.56||307.56||307.56||307.56|0
1646886590000|2022-03-10 04:29:50|307.76||307.76||307.76||307.76||5
1646886600000|2022-03-10 04:30:00|307.71|307.51|307.71|307.51|307.71|307.51|307.61|307.41|8
1646886610000|2022-03-10 04:30:10|307.66|307.46|307.66|307.46|307.66|307.46|307.66|307.46|1
1646886620000|2022-03-10 04:30:20|307.71|307.51|307.71|307.51|307.71|307.51|307.71|307.51|7
1646886630000|2022-03-10 04:30:30|307.76|307.56|307.76|307.56|307.76|307.56|307.76|307.56|0
1646886640000|2022-03-10 04:30:40|307.71|307.61|307.71|307.51|307.71|307.61|307.66|307.51|6
1646886660000|2022-03-10 04:31:00||307.56||307.56||307.56||307.51|5
1646886670000|2022-03-10 04:31:10|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.46|19
1646886690000|2022-03-10 04:31:30|||||||||1
1646886700000|2022-03-10 04:31:40|||||||||1
1646886710000|2022-03-10 04:31:50|307.71|307.56|307.76|307.56|307.76|307.61|307.71|307.56|54
1646886720000|2022-03-10 04:32:00|307.71|307.51|307.71|307.51|307.71|307.51|307.71|307.51|4
1646886730000|2022-03-10 04:32:10|307.66||307.66||307.66||307.66||5
1646886740000|2022-03-10 04:32:20|||||||||1
1646886750000|2022-03-10 04:32:30|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|7
1646886770000|2022-03-10 04:32:50|307.66|307.51|307.66|307.46|307.66|307.51|307.61|307.46|7
1646886820000|2022-03-10 04:33:40||307.51||307.51||307.51||307.51|0
1646886830000|2022-03-10 04:33:50|||||||||1
1646886840000|2022-03-10 04:34:00|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|8
1646886860000|2022-03-10 04:34:20||307.41||307.41||307.41||307.41|2
1646886870000|2022-03-10 04:34:30|||||||||1
1646886880000|2022-03-10 04:34:40||307.46||307.46||307.46||307.46|0
1646886890000|2022-03-10 04:34:50||307.41||307.41||307.41||307.41|7
1646886900000|2022-03-10 04:35:00|307.56|307.36|307.51|307.31|307.56|307.36|307.51|307.31|5
1646886910000|2022-03-10 04:35:10|||||||||4
1646886920000|2022-03-10 04:35:20|307.56|307.36|307.56|307.41|307.56|307.41|307.56|307.36|13
1646886950000|2022-03-10 04:35:50||307.36||307.36||307.36||307.36|6
1646886960000|2022-03-10 04:36:00|307.51||307.56||307.56||307.51||1
1646886970000|2022-03-10 04:36:10|307.61|307.41|307.66|307.41|307.66|307.41|307.61|307.41|6
1646886980000|2022-03-10 04:36:20|307.61|307.46|307.66|307.51|307.66|307.51|307.61|307.46|5
1646886990000|2022-03-10 04:36:30||307.41||307.46||307.46||307.41|5
1646887020000|2022-03-10 04:37:00|307.76|307.56|307.71|307.56|307.76|307.56|307.71|307.56|14
1646887040000|2022-03-10 04:37:20|||||||||9
1646887060000|2022-03-10 04:37:40|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|4
1646887070000|2022-03-10 04:37:50|307.81||307.81||307.81||307.81||0
1646887080000|2022-03-10 04:38:00||307.66||307.66||307.66||307.66|0
1646887100000|2022-03-10 04:38:20|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|9
1646887120000|2022-03-10 04:38:40|307.71|307.56|307.76|307.61|307.76|307.61|307.71|307.56|7
1646887130000|2022-03-10 04:38:50|307.81||307.76||307.81||307.76||3
1646887140000|2022-03-10 04:39:00|||||||||1
1646887150000|2022-03-10 04:39:10|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|7
1646887160000|2022-03-10 04:39:20|307.66|307.51|307.71|307.51|307.71|307.51|307.66|307.51|4
1646887180000|2022-03-10 04:39:40||307.56||307.51||307.56||307.51|0
1646887190000|2022-03-10 04:39:50|307.66|307.56|307.66|307.51|307.66|307.56|307.66|307.51|4
1646887210000|2022-03-10 04:40:10|307.71||307.71||307.71||307.71||4
1646887220000|2022-03-10 04:40:20|307.76|307.56|307.76|307.61|307.76|307.61|307.71|307.56|9
1646887240000|2022-03-10 04:40:40|307.71|307.56|307.66|307.46|307.71|307.56|307.66|307.46|12
1646887270000|2022-03-10 04:41:10|||||||||1
1646887280000|2022-03-10 04:41:20|307.71|307.51|307.66|307.51|307.71|307.56|307.66|307.51|15
1646887290000|2022-03-10 04:41:30|307.71|307.56|307.66|307.51|307.71|307.56|307.66|307.51|2
1646887310000|2022-03-10 04:41:50||307.46||307.46||307.46||307.46|2
1646887320000|2022-03-10 04:42:00|307.61|307.41|307.66|307.46|307.66|307.51|307.61|307.41|5
1646887330000|2022-03-10 04:42:10|307.61|307.51|307.71|307.56|307.71|307.56|307.61|307.51|3
1646887360000|2022-03-10 04:42:40|||||||||4
1646887380000|2022-03-10 04:43:00|307.66|307.51|307.71|307.51|307.71|307.51|307.66|307.51|10
1646887410000|2022-03-10 04:43:30||307.56||307.51||307.56||307.51|0
1646887420000|2022-03-10 04:43:40|307.66||307.71||307.71||307.66||3
1646887460000|2022-03-10 04:44:20||307.56||307.56||307.56||307.56|0
1646887490000|2022-03-10 04:44:50|||||||||2
1646887500000|2022-03-10 04:45:00|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|14
1646887510000|2022-03-10 04:45:10|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|9
1646887520000|2022-03-10 04:45:20||307.61||307.61||307.61||307.61|13
1646887530000|2022-03-10 04:45:30|307.86|307.66|307.81|307.61|307.86|307.66|307.81|307.61|20
1646887540000|2022-03-10 04:45:40|307.76||307.76||307.76||307.76||0
1646887570000|2022-03-10 04:46:10|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|5
1646887580000|2022-03-10 04:46:20|307.81|307.66|307.81|307.66|307.81|307.71|307.81|307.66|18
1646887600000|2022-03-10 04:46:40|||||||||2
1646887620000|2022-03-10 04:47:00|||||||||4
1646887680000|2022-03-10 04:48:00|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|18
1646887690000|2022-03-10 04:48:10|||||||||2
1646887700000|2022-03-10 04:48:20||307.71||307.76||307.76||307.71|36
1646887760000|2022-03-10 04:49:20|||||||||1
1646887770000|2022-03-10 04:49:30|307.86|307.71|307.86|307.71|307.86|307.76|307.86|307.71|33
1646887790000|2022-03-10 04:49:50|307.81|307.66|307.86|307.66|307.86|307.71|307.81|307.66|5
1646887810000|2022-03-10 04:50:10|307.81||307.81||307.81||307.81||0
1646887820000|2022-03-10 04:50:20|307.76|307.61|307.76|307.61|307.81|307.61|307.76|307.61|9
1646887830000|2022-03-10 04:50:30|307.81||307.76||307.81||307.76||1
1646887840000|2022-03-10 04:50:40|307.81|307.66|307.76|307.61|307.81|307.66|307.76|307.61|3
1646887870000|2022-03-10 04:51:10|307.86|307.66|307.81|307.66|307.86|307.66|307.81|307.66|3
1646887890000|2022-03-10 04:51:30|307.86|307.71|307.91|307.71|307.91|307.71|307.86|307.71|10
1646887900000|2022-03-10 04:51:40||307.76||307.76||307.76||307.76|2
1646887910000|2022-03-10 04:51:50|||||||||1
1646887920000|2022-03-10 04:52:00|||||||||6
1646887950000|2022-03-10 04:52:30||307.71||307.76||307.76||307.71|9
1646887960000|2022-03-10 04:52:40|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|3
1646887970000|2022-03-10 04:52:50|||||||||1
1646888000000|2022-03-10 04:53:20|||||||||1
1646888020000|2022-03-10 04:53:40|||||||||1
1646888030000|2022-03-10 04:53:50|||||||||1
1646888050000|2022-03-10 04:54:10|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|9
1646888060000|2022-03-10 04:54:20|307.76|307.61|307.81|307.66|307.81|307.66|307.76|307.61|14
1646888130000|2022-03-10 04:55:30|||||||||1
1646888140000|2022-03-10 04:55:40|||||||||1
1646888150000|2022-03-10 04:55:50|307.86||307.81||307.86||307.81||13
1646888180000|2022-03-10 04:56:20|307.76|307.61|307.76|307.56|307.76|307.61|307.71|307.56|13
1646888200000|2022-03-10 04:56:40|307.71||307.71||307.71||307.71||0
1646888210000|2022-03-10 04:56:50|||||||||1
1646888230000|2022-03-10 04:57:10|||||||||8
1646888280000|2022-03-10 04:58:00|||||||||2
1646888290000|2022-03-10 04:58:10|||||||||3
1646888310000|2022-03-10 04:58:30|307.76|307.61|307.81|307.66|307.81|307.66|307.76|307.61|8
1646888330000|2022-03-10 04:58:50|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|5
1646888340000|2022-03-10 04:59:00|||||||||4
1646888360000|2022-03-10 04:59:20|307.81|307.61|307.76|307.56|307.81|307.61|307.76|307.56|10
1646888370000|2022-03-10 04:59:30|307.71|307.61|307.76|307.61|307.76|307.61|307.71|307.61|3
1646888390000|2022-03-10 04:59:50|||||||||5
1646888400000|2022-03-10 05:00:00|307.86|307.71|308.01|307.86|308.06|307.86|307.86|307.71|32
1646888410000|2022-03-10 05:00:10|308.06||308.06||308.06||308.06||8
1646888420000|2022-03-10 05:00:20|308.01|307.91|308.01|307.86|308.06|307.91|308.01|307.86|13
1646888430000|2022-03-10 05:00:30|307.96|307.81|308.01|307.86|308.06|307.86|307.96|307.81|16
1646888440000|2022-03-10 05:00:40|307.96|307.81|307.86|307.66|307.96|307.81|307.86|307.66|20
1646888450000|2022-03-10 05:00:50|307.91|307.71|307.86|307.66|307.91|307.71|307.86|307.66|11
1646888460000|2022-03-10 05:01:00|307.81|307.71|307.86|307.66|307.86|307.71|307.76|307.61|19
1646888470000|2022-03-10 05:01:10|307.81|307.71|307.81|307.66|307.81|307.71|307.81|307.66|4
1646888480000|2022-03-10 05:01:20||307.61||307.66||307.66||307.61|5
1646888490000|2022-03-10 05:01:30|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|0
1646888500000|2022-03-10 05:01:40||307.56||307.61||307.61||307.56|2
1646888510000|2022-03-10 05:01:50|307.71|307.56|307.71|307.51|307.76|307.61|307.71|307.51|10
1646888520000|2022-03-10 05:02:00|307.76|307.56|307.71|307.51|307.76|307.61|307.71|307.51|16
1646888530000|2022-03-10 05:02:10|307.76|307.56|307.76|307.61|307.76|307.61|307.76|307.56|18
1646888540000|2022-03-10 05:02:20|307.71|307.56|307.76|307.56|307.76|307.56|307.71|307.51|17
1646888560000|2022-03-10 05:02:40|307.71|307.51|307.66|307.51|307.71|307.51|307.66|307.51|11
1646888570000|2022-03-10 05:02:50|||||||||3
1646888580000|2022-03-10 05:03:00|307.61|307.46|307.86|307.66|307.86|307.66|307.61|307.41|44
1646888590000|2022-03-10 05:03:10|||||||||2
1646888600000|2022-03-10 05:03:20|308.01|307.71|308.11|307.86|308.11|307.86|308.01|307.71|17
1646888620000|2022-03-10 05:03:40||307.91||307.91||307.91||307.91|0
1646888640000|2022-03-10 05:04:00|308.06|307.86|308.01|307.81|308.06|307.86|308.01|307.81|49
1646888650000|2022-03-10 05:04:10|||||||||2
1646888660000|2022-03-10 05:04:20|||||||||1
1646888670000|2022-03-10 05:04:30|307.96|307.71|307.91|307.71|307.96|307.71|307.91|307.71|27
1646888680000|2022-03-10 05:04:40|307.86|307.66|307.96|307.81|307.96|307.81|307.81|307.66|30
1646888690000|2022-03-10 05:04:50||307.76||307.76||307.76||307.76|3
1646888700000|2022-03-10 05:05:00||307.81||307.81||307.81||307.81|0
1646888740000|2022-03-10 05:05:40|308.01|307.86|308.16|308.01|308.16|308.01|308.01|307.81|41
1646888750000|2022-03-10 05:05:50|308.11|307.91|308.06|307.91|308.11|307.91|308.06|307.91|6
1646888760000|2022-03-10 05:06:00|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|3
1646888770000|2022-03-10 05:06:10|307.96|307.81|308.01|307.86|308.01|307.86|307.96|307.76|17
1646888780000|2022-03-10 05:06:20|||||||||9
1646888800000|2022-03-10 05:06:40|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|4
1646888810000|2022-03-10 05:06:50|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.81|4
1646888820000|2022-03-10 05:07:00|307.96|307.81|307.91|307.76|307.96|307.86|307.91|307.76|16
1646888840000|2022-03-10 05:07:20|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.76|16
1646888850000|2022-03-10 05:07:30||307.76||307.76||307.76||307.76|1
1646888860000|2022-03-10 05:07:40|307.91|307.71|307.86|307.71|307.91|307.71|307.86|307.66|15
1646888870000|2022-03-10 05:07:50|||||||||2
1646888880000|2022-03-10 05:08:00|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|6
1646888900000|2022-03-10 05:08:20|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|16
1646888910000|2022-03-10 05:08:30|||||||||12
1646888930000|2022-03-10 05:08:50|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|7
1646888940000|2022-03-10 05:09:00|||||||||2
1646888950000|2022-03-10 05:09:10|307.76|307.56|307.76|307.61|307.76|307.61|307.76|307.56|6
1646888970000|2022-03-10 05:09:30|||||||||7
1646888980000|2022-03-10 05:09:40||307.56||307.61||307.61||307.56|3
1646888990000|2022-03-10 05:09:50|307.71|307.56|307.71|307.56|307.76|307.56|307.71|307.56|3
1646889000000|2022-03-10 05:10:00|307.76||307.76||307.76||307.76||9
1646889030000|2022-03-10 05:10:30|307.71|307.51|307.71|307.56|307.71|307.56|307.66|307.51|16
1646889040000|2022-03-10 05:10:40|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|1
1646889060000|2022-03-10 05:11:00|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|4
1646889070000|2022-03-10 05:11:10|||||||||1
1646889080000|2022-03-10 05:11:20|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.51|4
1646889090000|2022-03-10 05:11:30|||||||||1
1646889100000|2022-03-10 05:11:40|307.71|307.56|307.76|307.56|307.76|307.56|307.71|307.56|13
1646889110000|2022-03-10 05:11:50|307.71||307.76||307.76||307.71||2
1646889120000|2022-03-10 05:12:00|307.81|307.61|307.91|307.71|307.91|307.71|307.81|307.61|8
1646889130000|2022-03-10 05:12:10|307.86|307.76|307.91|307.71|307.91|307.76|307.86|307.71|4
1646889140000|2022-03-10 05:12:20|307.86|307.76|307.86|307.71|307.86|307.76|307.86|307.71|3
1646889150000|2022-03-10 05:12:30|||||||||3
1646889170000|2022-03-10 05:12:50|307.81|307.66|307.81|307.61|307.81|307.66|307.76|307.61|20
1646889180000|2022-03-10 05:13:00|307.76||307.76||307.76||307.76||0
1646889210000|2022-03-10 05:13:30|307.71|307.56|307.66|307.51|307.71|307.56|307.66|307.51|10
1646889220000|2022-03-10 05:13:40|307.71|307.46|307.66|307.51|307.71|307.51|307.66|307.46|24
1646889230000|2022-03-10 05:13:50|307.61|307.46|307.66|307.51|307.66|307.51|307.61|307.46|9
1646889240000|2022-03-10 05:14:00|307.71|307.56|307.76|307.56|307.76|307.56|307.71|307.56|2
1646889250000|2022-03-10 05:14:10||307.61||307.61||307.61||307.61|6
1646889270000|2022-03-10 05:14:30|||||||||2
1646889280000|2022-03-10 05:14:40|||||||||1
1646889290000|2022-03-10 05:14:50|307.71|307.56|307.76|307.56|307.76|307.56|307.71|307.56|9
1646889300000|2022-03-10 05:15:00|307.71|307.61|307.76|307.61|307.76|307.61|307.71|307.61|1
1646889310000|2022-03-10 05:15:10|307.81||307.81||307.81||307.81||3
1646889320000|2022-03-10 05:15:20||307.66||307.66||307.66||307.66|0
1646889330000|2022-03-10 05:15:30|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|7
1646889340000|2022-03-10 05:15:40|307.71|307.56|307.71|307.56|307.76|307.56|307.71|307.56|8
1646889380000|2022-03-10 05:16:20|307.76||307.76||307.76||307.76||8
1646889390000|2022-03-10 05:16:30|307.81|307.61|307.76|307.56|307.81|307.66|307.76|307.56|1
1646889400000|2022-03-10 05:16:40|307.71||307.71||307.71||307.71||3
1646889410000|2022-03-10 05:16:50||307.51||307.51||307.56||307.51|2
1646889420000|2022-03-10 05:17:00|307.66||307.66||307.66||307.66||0
1646889430000|2022-03-10 05:17:10|307.61|307.46|307.66|307.46|307.66|307.46|307.61|307.46|4
1646889460000|2022-03-10 05:17:40|307.61|307.36|307.56|307.36|307.61|307.36|307.56|307.36|2
1646889470000|2022-03-10 05:17:50|307.51|307.41|307.46|307.26|307.51|307.41|307.46|307.26|5
1646889480000|2022-03-10 05:18:00|307.41|307.21|307.31|307.16|307.41|307.21|307.31|307.16|1
1646889490000|2022-03-10 05:18:10|307.36|307.11|307.31|307.11|307.36|307.11|307.31|307.06|5
1646889510000|2022-03-10 05:18:30|307.26|307.06|307.26|307.06|307.26|307.06|307.26|307.06|4
1646889540000|2022-03-10 05:19:00|||||||||2
1646889550000|2022-03-10 05:19:10|307.36|307.11|307.36|307.21|307.36|307.21|307.36|307.11|19
1646889560000|2022-03-10 05:19:20|307.46|307.26|307.41|307.16|307.46|307.26|307.41|307.16|13
1646889570000|2022-03-10 05:19:30||307.21||307.21||307.21||307.21|0
1646889580000|2022-03-10 05:19:40|307.36||307.36||307.36||307.36||6
1646889600000|2022-03-10 05:20:00|307.41|307.26|307.46|307.26|307.51|307.31|307.41|307.26|12
1646889620000|2022-03-10 05:20:20|||||||||1
1646889640000|2022-03-10 05:20:40|307.41||307.41||307.41||307.41||0
1646889650000|2022-03-10 05:20:50|307.46|307.31|307.51|307.31|307.51|307.31|307.46|307.31|19
1646889660000|2022-03-10 05:21:00|307.46|307.26|307.46|307.26|307.51|307.36|307.46|307.26|18
1646889670000|2022-03-10 05:21:10|307.41|307.31|307.41|307.26|307.46|307.31|307.41|307.26|2
1646889680000|2022-03-10 05:21:20||307.21||307.26||307.26||307.21|3
1646889690000|2022-03-10 05:21:30|307.46|307.31|307.46|307.26|307.46|307.31|307.46|307.26|11
1646889700000|2022-03-10 05:21:40|||||||||1
1646889720000|2022-03-10 05:22:00|307.41|307.31|307.36|307.21|307.41|307.31|307.36|307.21|11
1646889730000|2022-03-10 05:22:10|||||||||5
1646889740000|2022-03-10 05:22:20||307.16||307.16||307.16||307.16|3
1646889760000|2022-03-10 05:22:40|307.31|307.11|307.26|307.06|307.31|307.11|307.26|307.06|5
1646889770000|2022-03-10 05:22:50|307.21|307.01|307.21|307.01|307.21|307.01|307.21|307.01|3
1646889780000|2022-03-10 05:23:00|307.16||307.16||307.16||307.16||0
1646889790000|2022-03-10 05:23:10|307.26|307.06|307.26|307.06|307.26|307.11|307.21|307.06|18
1646889800000|2022-03-10 05:23:20||307.11||307.11||307.11||307.11|0
1646889820000|2022-03-10 05:23:40|307.31|307.16|307.21|307.06|307.31|307.16|307.21|307.06|14
1646889830000|2022-03-10 05:23:50|307.26||307.26||307.26||307.26||2
1646889870000|2022-03-10 05:24:30|307.21|307.11|307.21|307.06|307.21|307.11|307.21|307.06|6
1646889880000|2022-03-10 05:24:40|||||||||2
1646889900000|2022-03-10 05:25:00|||||||||2
1646889910000|2022-03-10 05:25:10|307.26||307.26||307.26||307.26||18
1646889920000|2022-03-10 05:25:20|||||||||1
1646889930000|2022-03-10 05:25:30||307.11||307.11||307.11||307.11|0
1646889940000|2022-03-10 05:25:40|307.31|307.16|307.31|307.16|307.36|307.16|307.31|307.16|4
1646889950000|2022-03-10 05:25:50|307.36|307.21|307.41|307.21|307.41|307.21|307.31|307.21|10
1646889960000|2022-03-10 05:26:00|307.36|307.26|307.41|307.26|307.41|307.26|307.36|307.26|7
1646889980000|2022-03-10 05:26:20|||||||||4
1646889990000|2022-03-10 05:26:30||307.21||307.21||307.21||307.21|13
1646890010000|2022-03-10 05:26:50|307.36|307.16|307.36|307.16|307.36|307.16|307.36|307.16|2
1646890020000|2022-03-10 05:27:00|307.41|307.21|307.41|307.21|307.41|307.21|307.41|307.21|4
1646890030000|2022-03-10 05:27:10|307.46|307.26|307.46|307.26|307.46|307.26|307.46|307.26|1
1646890040000|2022-03-10 05:27:20|307.41|307.21|307.41|307.21|307.41|307.21|307.36|307.21|5
1646890080000|2022-03-10 05:28:00|307.36|307.16|307.36|307.16|307.36|307.16|307.36|307.16|1
1646890090000|2022-03-10 05:28:10|||||||||1
1646890100000|2022-03-10 05:28:20|307.31|307.21|307.36|307.21|307.36|307.21|307.31|307.21|1
1646890110000|2022-03-10 05:28:30|||||||||1
1646890120000|2022-03-10 05:28:40|||||||||1
1646890130000|2022-03-10 05:28:50|307.31|307.16|307.31|307.16|307.36|307.16|307.31|307.11|4
1646890140000|2022-03-10 05:29:00|||||||||6
1646890160000|2022-03-10 05:29:20||307.11||307.16||307.16||307.11|4
1646890170000|2022-03-10 05:29:30|||||||||2
1646890180000|2022-03-10 05:29:40|307.26|307.11|307.26|307.11|307.26|307.11|307.26|307.11|7
1646890190000|2022-03-10 05:29:50|307.21|307.06|307.36|307.16|307.36|307.16|307.21|307.06|24
1646890200000|2022-03-10 05:30:00||307.21||307.21||307.21||307.16|1
1646890210000|2022-03-10 05:30:10|307.31|307.16|307.26|307.11|307.31|307.16|307.26|307.11|7
1646890220000|2022-03-10 05:30:20||307.06||307.06||307.06||307.06|2
1646890230000|2022-03-10 05:30:30|307.36|307.16|307.36|307.16|307.36|307.16|307.36|307.16|18
1646890240000|2022-03-10 05:30:40|307.31|307.11|307.31|307.11|307.36|307.11|307.31|307.11|1
1646890250000|2022-03-10 05:30:50|307.26||307.26||307.31||307.26||0
1646890260000|2022-03-10 05:31:00||307.06||307.11||307.11||307.06|0
1646890270000|2022-03-10 05:31:10||307.06||307.11||307.11||307.06|1
1646890280000|2022-03-10 05:31:20|||||||||3
1646890300000|2022-03-10 05:31:40|||||||||6
1646890310000|2022-03-10 05:31:50|307.31||307.31||307.31||307.31||23
1646890320000|2022-03-10 05:32:00|307.26|307.16|307.36|307.16|307.36|307.16|307.26|307.16|0
1646890330000|2022-03-10 05:32:10|||||||||5
1646890340000|2022-03-10 05:32:20|307.31||307.31||307.31||307.31||3
1646890350000|2022-03-10 05:32:30|307.26|307.11|307.21|307.06|307.26|307.11|307.21|307.06|19
1646890360000|2022-03-10 05:32:40|307.16|307.01|307.21|307.06|307.21|307.06|307.16|307.01|9
1646890370000|2022-03-10 05:32:50|307.26|307.11|307.26|307.06|307.31|307.11|307.26|307.06|11
1646890400000|2022-03-10 05:33:20|307.21|307.11|307.21|307.06|307.21|307.11|307.21|307.06|5
1646890420000|2022-03-10 05:33:40|307.26||307.26||307.26||307.21||17
1646890440000|2022-03-10 05:34:00|307.31|307.11|307.31|307.11|307.31|307.11|307.31|307.11|9
1646890450000|2022-03-10 05:34:10|307.26|307.16|307.26|307.11|307.26|307.16|307.26|307.11|4
1646890460000|2022-03-10 05:34:20|307.31||307.31||307.31||307.31||1
1646890490000|2022-03-10 05:34:50|307.26|307.16|307.26|307.11|307.26|307.16|307.26|307.11|13
1646890500000|2022-03-10 05:35:00|307.31||307.31||307.31||307.31||14
1646890510000|2022-03-10 05:35:10|307.26|307.16|307.36|307.16|307.36|307.16|307.26|307.16|7
1646890530000|2022-03-10 05:35:30|||||||||2
1646890540000|2022-03-10 05:35:40|307.31|307.21|307.31|307.16|307.31|307.21|307.31|307.16|8
1646890550000|2022-03-10 05:35:50||307.11||307.16||307.16||307.11|6
1646890560000|2022-03-10 05:36:00|307.26|307.11|307.31|307.11|307.31|307.11|307.26|307.11|5
1646890570000|2022-03-10 05:36:10|307.26|307.16|307.31|307.16|307.31|307.16|307.26|307.11|18
1646890580000|2022-03-10 05:36:20||307.11||307.11||307.11||307.11|2
1646890590000|2022-03-10 05:36:30|307.26|307.16|307.31|307.16|307.31|307.16|307.26|307.16|2
1646890620000|2022-03-10 05:37:00|307.36||307.31||307.36||307.31||28
1646890630000|2022-03-10 05:37:10|||||||||2
1646890640000|2022-03-10 05:37:20|307.36|307.21|307.36|307.21|307.36|307.21|307.36|307.21|13
1646890650000|2022-03-10 05:37:30|||||||||2
1646890680000|2022-03-10 05:38:00|307.31|307.16|307.36|307.16|307.36|307.16|307.31|307.16|16
1646890690000|2022-03-10 05:38:10||307.21||307.21||307.21||307.21|1
1646890700000|2022-03-10 05:38:20|307.46|307.26|307.46|307.26|307.46|307.26|307.46|307.26|16
1646890710000|2022-03-10 05:38:30|307.41|307.21|307.36|307.21|307.41|307.21|307.36|307.21|7
1646890720000|2022-03-10 05:38:40|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|9
1646890730000|2022-03-10 05:38:50|307.36|307.21|307.36|307.21|307.36|307.21|307.36|307.21|1
1646890740000|2022-03-10 05:39:00|||||||||1
1646890760000|2022-03-10 05:39:20|307.31|307.16|307.31|307.16|307.31|307.16|307.31|307.16|14
1646890770000|2022-03-10 05:39:30|307.26|307.11|307.31|307.16|307.31|307.16|307.26|307.11|14
1646890780000|2022-03-10 05:39:40|||||||||1
1646890790000|2022-03-10 05:39:50|307.36||307.36||307.36||307.36||19
1646890810000|2022-03-10 05:40:10|307.46|307.21|307.46|307.26|307.46|307.26|307.46|307.21|24
1646890820000|2022-03-10 05:40:20||307.31||307.31||307.31||307.31|0
1646890850000|2022-03-10 05:40:50|||||||||6
1646890860000|2022-03-10 05:41:00|307.51|307.36|307.46|307.31|307.51|307.36|307.46|307.31|16
1646890870000|2022-03-10 05:41:10||307.26||307.26||307.26||307.26|9
1646890890000|2022-03-10 05:41:30|307.41||307.41||307.41||307.41||1
1646890920000|2022-03-10 05:42:00|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|15
1646890930000|2022-03-10 05:42:10|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.36|15
1646890940000|2022-03-10 05:42:20|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|6
1646890950000|2022-03-10 05:42:30|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|6
1646890960000|2022-03-10 05:42:40|307.56|307.41|307.56|307.36|307.56|307.41|307.56|307.36|8
1646890970000|2022-03-10 05:42:50|307.51|307.31|307.51|307.36|307.51|307.36|307.51|307.31|0
1646890980000|2022-03-10 05:43:00||307.31||307.31||307.31||307.31|0
1646891000000|2022-03-10 05:43:20|307.46|307.26|307.46|307.26|307.46|307.31|307.46|307.26|1
1646891010000|2022-03-10 05:43:30|307.51|307.31|307.51|307.36|307.51|307.36|307.51|307.31|6
1646891020000|2022-03-10 05:43:40|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|3
1646891050000|2022-03-10 05:44:10|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.36|14
1646891060000|2022-03-10 05:44:20|307.46|307.31|307.46|307.26|307.46|307.31|307.46|307.26|2
1646891070000|2022-03-10 05:44:30|307.41|307.21|307.51|307.31|307.51|307.31|307.41|307.21|10
1646891080000|2022-03-10 05:44:40|307.46|307.26|307.46|307.31|307.46|307.31|307.46|307.26|3
1646891090000|2022-03-10 05:44:50|307.41|307.26|307.51|307.36|307.51|307.36|307.41|307.21|11
1646891100000|2022-03-10 05:45:00|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|5
1646891110000|2022-03-10 05:45:10|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|2
1646891130000|2022-03-10 05:45:30|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|5
1646891150000|2022-03-10 05:45:50|307.41|307.26|307.46|307.26|307.46|307.31|307.41|307.26|8
1646891170000|2022-03-10 05:46:10|307.51|307.31|307.56|307.36|307.56|307.36|307.51|307.31|12
1646891180000|2022-03-10 05:46:20|307.61|307.41|307.66|307.46|307.66|307.46|307.61|307.36|9
1646891190000|2022-03-10 05:46:30|307.61|307.41|307.56|307.36|307.61|307.41|307.56|307.36|6
1646891200000|2022-03-10 05:46:40|307.51||307.51||307.51||307.51||1
1646891210000|2022-03-10 05:46:50||307.31||307.31||307.31||307.31|2
1646891220000|2022-03-10 05:47:00|307.56|307.36|307.56|307.41|307.56|307.41|307.56|307.36|2
1646891230000|2022-03-10 05:47:10|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|3
1646891240000|2022-03-10 05:47:20|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|7
1646891270000|2022-03-10 05:47:50|307.51|307.36|307.51|307.31|307.51|307.36|307.51|307.31|11
1646891280000|2022-03-10 05:48:00|307.46|307.26|307.41|307.21|307.46|307.26|307.41|307.21|3
1646891290000|2022-03-10 05:48:10|307.36||307.36||307.36||307.36||0
1646891300000|2022-03-10 05:48:20|307.41|307.26|307.41|307.26|307.41|307.26|307.36|307.26|13
1646891320000|2022-03-10 05:48:40|307.36|307.21|307.36|307.21|307.36|307.21|307.36|307.21|9
1646891330000|2022-03-10 05:48:50||307.16||307.21||307.21||307.16|2
1646891340000|2022-03-10 05:49:00|||||||||2
1646891350000|2022-03-10 05:49:10|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|3
1646891360000|2022-03-10 05:49:20|||||||||2
1646891380000|2022-03-10 05:49:40|307.36|307.21|307.31|307.16|307.36|307.21|307.31|307.16|11
1646891390000|2022-03-10 05:49:50|307.36|307.21|307.41|307.21|307.41|307.21|307.36|307.21|24
1646891400000|2022-03-10 05:50:00||307.26||307.26||307.26||307.26|0
1646891410000|2022-03-10 05:50:10|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|1
1646891420000|2022-03-10 05:50:20|||||||||1
1646891430000|2022-03-10 05:50:30||307.26||307.26||307.26||307.26|8
1646891440000|2022-03-10 05:50:40||307.31||307.31||307.31||307.31|3
1646891460000|2022-03-10 05:51:00|307.56|307.36|307.61|307.46|307.66|307.46|307.56|307.36|14
1646891470000|2022-03-10 05:51:10|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.51|5
1646891480000|2022-03-10 05:51:20|307.71|307.56|307.76|307.56|307.76|307.61|307.71|307.56|2
1646891490000|2022-03-10 05:51:30|307.71|307.51|307.61|307.46|307.71|307.51|307.61|307.46|15
1646891500000|2022-03-10 05:51:40|307.66|307.51|307.66|307.46|307.66|307.51|307.61|307.46|6
1646891510000|2022-03-10 05:51:50|307.61|307.51|307.71|307.51|307.71|307.51|307.61|307.46|1
1646891520000|2022-03-10 05:52:00|307.66|307.46|307.56|307.41|307.66|307.46|307.56|307.41|19
1646891530000|2022-03-10 05:52:10||307.36||307.36||307.36||307.36|2
1646891540000|2022-03-10 05:52:20|307.61|307.41|307.66|307.46|307.66|307.46|307.61|307.41|4
1646891560000|2022-03-10 05:52:40|307.61||307.61||307.61||307.61||0
1646891570000|2022-03-10 05:52:50|307.66||307.66||307.66||307.66||2
1646891580000|2022-03-10 05:53:00||307.51||307.51||307.51||307.51|0
1646891590000|2022-03-10 05:53:10|307.61|307.41|307.56|307.41|307.61|307.41|307.56|307.41|7
1646891610000|2022-03-10 05:53:30|307.51|307.36|307.56|307.41|307.61|307.41|307.51|307.36|7
1646891640000|2022-03-10 05:54:00||307.36||307.36||307.36||307.36|1
1646891650000|2022-03-10 05:54:10||307.41||307.41||307.41||307.41|0
1646891660000|2022-03-10 05:54:20|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|12
1646891680000|2022-03-10 05:54:40|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.51|5
1646891690000|2022-03-10 05:54:50|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|7
1646891700000|2022-03-10 05:55:00|307.56|307.41|307.61|307.41|307.61|307.41|307.56|307.41|7
1646891710000|2022-03-10 05:55:10|307.66|307.46|307.66|307.51|307.66|307.51|307.66|307.46|6
1646891720000|2022-03-10 05:55:20|||||||||2
1646891740000|2022-03-10 05:55:40|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|5
1646891770000|2022-03-10 05:56:10|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|4
1646891780000|2022-03-10 05:56:20|||||||||1
1646891790000|2022-03-10 05:56:30|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.36|2
1646891800000|2022-03-10 05:56:40||307.31||307.31||307.31||307.31|10
1646891810000|2022-03-10 05:56:50|307.46||307.46||307.46||307.46||1
1646891830000|2022-03-10 05:57:10||307.26||307.26||307.26||307.26|9
1646891840000|2022-03-10 05:57:20|307.41|307.31|307.41|307.26|307.46|307.31|307.41|307.26|10
1646891860000|2022-03-10 05:57:40|307.36|307.21|307.36|307.21|307.36|307.21|307.36|307.21|8
1646891870000|2022-03-10 05:57:50||307.16||307.16||307.16||307.16|22
1646891880000|2022-03-10 05:58:00|307.31||307.31||307.31||307.31||0
1646891910000|2022-03-10 05:58:30|307.36|307.21|307.36|307.21|307.41|307.21|307.31|307.16|24
1646891920000|2022-03-10 05:58:40|||||||||2
1646891940000|2022-03-10 05:59:00|307.31|307.16|307.31|307.11|307.36|307.16|307.26|307.11|24
1646891950000|2022-03-10 05:59:10|307.26||307.26||307.26||307.26||1
1646891960000|2022-03-10 05:59:20||307.06||307.06||307.06||307.06|3
1646891970000|2022-03-10 05:59:30|307.21|307.11|307.16|307.01|307.21|307.11|307.16|307.01|22
1646891980000|2022-03-10 05:59:40|307.11|306.96|307.11|306.96|307.11|306.96|307.06|306.91|11
1646891990000|2022-03-10 05:59:50|307.21|306.91|307.21|307.06|307.21|307.06|307.21|306.91|15
1646892000000|2022-03-10 06:00:00|307.26|307.11|307.36|307.21|307.36|307.21|307.26|307.11|17
1646892010000|2022-03-10 06:00:10|307.31|307.16|307.31|307.16|307.36|307.16|307.31|307.11|2
1646892020000|2022-03-10 06:00:20|307.26|307.11|307.26|307.11|307.26|307.11|307.26|307.11|10
1646892050000|2022-03-10 06:00:50|307.21|307.06|307.21|307.06|307.21|307.06|307.21|307.06|7
1646892060000|2022-03-10 06:01:00|307.26|307.11|307.26|307.06|307.26|307.11|307.26|307.06|18
1646892070000|2022-03-10 06:01:10|307.21|307.01|307.16|306.96|307.21|307.01|307.11|306.96|4
1646892090000|2022-03-10 06:01:30|307.11|306.91|307.11|306.96|307.11|306.96|307.11|306.91|4
1646892100000|2022-03-10 06:01:40|307.06|306.91|307.06|306.91|307.06|306.91|307.06|306.91|13
1646892110000|2022-03-10 06:01:50|307.11|306.96|307.11|306.96|307.11|306.96|307.11|306.96|8
1646892120000|2022-03-10 06:02:00|307.16|307.01|307.26|307.11|307.26|307.11|307.16|307.01|21
1646892130000|2022-03-10 06:02:10|307.21|307.06|307.21|307.06|307.21|307.06|307.21|307.06|7
1646892140000|2022-03-10 06:02:20||307.01||307.06||307.06||307.01|1
1646892160000|2022-03-10 06:02:40|307.26||307.21||307.26||307.21||8
1646892170000|2022-03-10 06:02:50|307.16|307.01|307.26|307.06|307.26|307.06|307.16|307.01|12
1646892210000|2022-03-10 06:03:30|307.21|307.11|307.26|307.11|307.26|307.11|307.21|307.11|1
1646892220000|2022-03-10 06:03:40|307.21|307.06|307.21|307.06|307.21|307.06|307.21|307.06|9
1646892230000|2022-03-10 06:03:50|307.26||307.26||307.26||307.26||14
1646892240000|2022-03-10 06:04:00|307.21|307.11|307.21|307.06|307.21|307.11|307.21|307.06|9
1646892280000|2022-03-10 06:04:40|307.16|307.01|307.16|307.01|307.16|307.01|307.16|307.01|4
1646892300000|2022-03-10 06:05:00|307.21|307.06|307.26|307.06|307.26|307.06|307.21|307.06|12
1646892310000|2022-03-10 06:05:10||307.11||307.06||307.11||307.06|5
1646892320000|2022-03-10 06:05:20|307.21||307.26||307.26||307.21||0
1646892330000|2022-03-10 06:05:30|307.21||307.26||307.26||307.21||1
1646892370000|2022-03-10 06:06:10|307.21||307.21||307.21||307.21||11
1646892380000|2022-03-10 06:06:20|307.26|307.11|307.31|307.11|307.31|307.11|307.26|307.11|13
1646892400000|2022-03-10 06:06:40|307.26|307.06|307.21|307.06|307.26|307.06|307.21|307.01|17
1646892410000|2022-03-10 06:06:50|307.26|307.11|307.31|307.11|307.31|307.11|307.26|307.11|5
1646892420000|2022-03-10 06:07:00|307.26|307.06|307.26|307.11|307.26|307.11|307.26|307.06|1
1646892430000|2022-03-10 06:07:10|||||||||1
1646892440000|2022-03-10 06:07:20|307.21|307.06|307.21|307.06|307.21|307.06|307.21|307.06|3
1646892450000|2022-03-10 06:07:30|307.16|307.01|307.16|307.01|307.16|307.01|307.16|307.01|3
1646892460000|2022-03-10 06:07:40|307.21|307.06|307.21|307.01|307.21|307.06|307.21|307.01|10
1646892480000|2022-03-10 06:08:00||307.06||307.06||307.06||307.06|0
1646892490000|2022-03-10 06:08:10|307.31|307.11|307.21|307.01|307.31|307.11|307.21|307.01|14
1646892500000|2022-03-10 06:08:20|307.16||307.16||307.16||307.16||0
1646892510000|2022-03-10 06:08:30|307.11|306.91|307.11|306.96|307.11|306.96|307.06|306.91|5
1646892520000|2022-03-10 06:08:40|307.06|306.91|307.06|306.91|307.06|306.91|307.06|306.91|7
1646892570000|2022-03-10 06:09:30|307.01|306.86|307.11|306.91|307.11|306.91|307.01|306.86|30
1646892580000|2022-03-10 06:09:40|307.06||307.06||307.06||307.06||0
1646892600000|2022-03-10 06:10:00|307.01|306.86|306.96|306.81|307.01|306.86|306.96|306.76|24
1646892610000|2022-03-10 06:10:10|||||||||1
1646892620000|2022-03-10 06:10:20||306.76||306.76||306.76||306.76|9
1646892630000|2022-03-10 06:10:30|306.91||306.96||306.96||306.91||1
1646892660000|2022-03-10 06:11:00|306.91|306.71|306.86|306.71|306.91|306.71|306.86|306.71|12
1646892670000|2022-03-10 06:11:10|306.91|306.76|306.91|306.71|306.91|306.76|306.91|306.71|24
1646892680000|2022-03-10 06:11:20||306.76||306.76||306.76||306.71|4
1646892690000|2022-03-10 06:11:30|306.86|306.71|306.86|306.71|306.86|306.71|306.86|306.71|4
1646892700000|2022-03-10 06:11:40|306.81|306.66|306.81|306.66|306.81|306.66|306.81|306.66|9
1646892740000|2022-03-10 06:12:20|||||||||3
1646892750000|2022-03-10 06:12:30|306.86|306.71|306.96|306.81|307.01|306.81|306.86|306.71|39
1646892760000|2022-03-10 06:12:40|306.91|306.76|306.91|306.76|306.96|306.81|306.91|306.76|22
1646892770000|2022-03-10 06:12:50||306.71||306.76||306.76||306.71|6
1646892790000|2022-03-10 06:13:10|306.96|306.81|306.96|306.81|306.96|306.81|306.96|306.81|9
1646892820000|2022-03-10 06:13:40|306.91|306.76|306.91|306.76|306.91|306.76|306.91|306.76|3
1646892830000|2022-03-10 06:13:50|306.96|306.81|307.06|306.86|307.06|306.86|306.96|306.81|15
1646892840000|2022-03-10 06:14:00|307.01|306.91|307.01|306.86|307.01|306.91|307.01|306.86|2
1646892850000|2022-03-10 06:14:10|307.06|306.81|307.16|306.96|307.16|306.96|307.06|306.81|15
1646892860000|2022-03-10 06:14:20|307.11|306.91|307.06|306.91|307.11|306.91|307.06|306.86|6
1646892870000|2022-03-10 06:14:30|||||||||1
1646892890000|2022-03-10 06:14:50||306.86||306.86||306.86||306.86|4
1646892900000|2022-03-10 06:15:00|307.01|306.91|307.06|306.91|307.06|306.91|307.01|306.91|1
1646892910000|2022-03-10 06:15:10|||||||||1
1646892920000|2022-03-10 06:15:20|307.11||307.06||307.11||307.06||12
1646892930000|2022-03-10 06:15:30|307.01|306.86|307.06|306.86|307.06|306.86|307.01|306.86|8
1646892940000|2022-03-10 06:15:40|307.01||307.06||307.06||307.01||1
1646892950000|2022-03-10 06:15:50||306.91||306.91||306.91||306.91|1
1646892960000|2022-03-10 06:16:00|||||||||1
1646892980000|2022-03-10 06:16:20||306.86||306.86||306.86||306.86|6
1646893010000|2022-03-10 06:16:50||306.91||306.91||306.91||306.91|0
1646893020000|2022-03-10 06:17:00|307.11|306.96|307.11|306.96|307.11|306.96|307.11|306.96|12
1646893030000|2022-03-10 06:17:10||306.91||306.91||306.91||306.91|12
1646893040000|2022-03-10 06:17:20|307.06||307.11||307.11||307.06||1
1646893050000|2022-03-10 06:17:30|307.06||307.06||307.06||307.06||0
1646893080000|2022-03-10 06:18:00||306.86||306.91||306.91||306.86|8
1646893090000|2022-03-10 06:18:10|||||||||1
1646893120000|2022-03-10 06:18:40|307.01|306.86|307.06|306.86|307.06|306.86|307.01|306.86|15
1646893130000|2022-03-10 06:18:50|307.01||307.01||307.01||307.01||3
1646893140000|2022-03-10 06:19:00|306.96|306.81|307.01|306.86|307.01|306.86|306.96|306.81|11
1646893150000|2022-03-10 06:19:10|306.96|306.76|306.96|306.81|306.96|306.81|306.96|306.76|9
1646893160000|2022-03-10 06:19:20||306.76||306.81||306.81||306.76|2
1646893170000|2022-03-10 06:19:30|307.01|306.86|307.01|306.86|307.01|306.86|307.01|306.86|7
1646893190000|2022-03-10 06:19:50|306.96|306.81|306.96|306.81|306.96|306.81|306.96|306.81|4
1646893200000|2022-03-10 06:20:00|306.91|306.76|306.91|306.76|306.91|306.76|306.91|306.76|2
1646893210000|2022-03-10 06:20:10|||||||||1
1646893220000|2022-03-10 06:20:20|306.86|306.66|306.81|306.61|306.86|306.66|306.81|306.61|15
1646893230000|2022-03-10 06:20:30|306.76|306.66|306.86|306.66|306.86|306.71|306.76|306.66|6
1646893240000|2022-03-10 06:20:40|306.81|306.61|306.71|306.56|306.86|306.66|306.71|306.51|24
1646893250000|2022-03-10 06:20:50|||||||||1
1646893260000|2022-03-10 06:21:00|306.76|306.61|306.81|306.61|306.81|306.66|306.76|306.61|14
1646893270000|2022-03-10 06:21:10||306.66||306.66||306.66||306.61|9
1646893280000|2022-03-10 06:21:20|306.86|306.71|306.76|306.56|306.86|306.71|306.76|306.56|35
1646893290000|2022-03-10 06:21:30|306.71|306.61|306.71|306.56|306.76|306.61|306.71|306.51|15
1646893300000|2022-03-10 06:21:40|306.76|306.61|306.71|306.56|306.76|306.61|306.71|306.56|7
1646893310000|2022-03-10 06:21:50|306.76|306.61|306.76|306.56|306.76|306.61|306.76|306.56|3
1646893340000|2022-03-10 06:22:20|306.81|306.61|306.81|306.61|306.81|306.66|306.76|306.61|14
1646893360000|2022-03-10 06:22:40|306.76|306.66|306.81|306.61|306.81|306.66|306.76|306.61|7
1646893370000|2022-03-10 06:22:50|306.86|306.66|306.86|306.66|306.86|306.66|306.81|306.61|16
1646893400000|2022-03-10 06:23:20|306.91|306.71|307.01|306.81|307.01|306.81|306.91|306.71|10
1646893420000|2022-03-10 06:23:40||306.86||306.81||306.86||306.81|6
1646893450000|2022-03-10 06:24:10|307.06|306.86|307.06|306.86|307.06|306.86|307.06|306.86|5
1646893470000|2022-03-10 06:24:30|307.11|306.91|307.16|306.96|307.16|306.96|307.11|306.91|14
1646893480000|2022-03-10 06:24:40|307.11|307.01|307.16|306.96|307.16|307.01|307.11|306.96|8
1646893490000|2022-03-10 06:24:50|307.11||307.11||307.11||307.11||0
1646893510000|2022-03-10 06:25:10|307.16|307.01|307.16|307.01|307.16|307.01|307.16|307.01|2
1646893520000|2022-03-10 06:25:20|307.21|307.06|307.21|307.06|307.21|307.06|307.21|307.06|11
1646893530000|2022-03-10 06:25:30||307.01||307.01||307.01||307.01|7
1646893540000|2022-03-10 06:25:40|||||||||1
1646893550000|2022-03-10 06:25:50|||||||||1
1646893560000|2022-03-10 06:26:00||307.06||307.01||307.06||307.01|5
1646893580000|2022-03-10 06:26:20|||||||||1
1646893600000|2022-03-10 06:26:40||307.06||307.06||307.06||307.06|0
1646893610000|2022-03-10 06:26:50||307.01||307.01||307.01||307.01|5
1646893630000|2022-03-10 06:27:10||307.06||307.01||307.06||307.01|6
1646893640000|2022-03-10 06:27:20||307.06||307.01||307.06||307.01|6
1646893650000|2022-03-10 06:27:30|||||||||6
1646893670000|2022-03-10 06:27:50|307.16|307.06|307.21|307.01|307.21|307.06|307.16|307.01|4
1646893690000|2022-03-10 06:28:10|307.16||307.21||307.21||307.16||7
1646893700000|2022-03-10 06:28:20|||||||||2
1646893730000|2022-03-10 06:28:50||307.06||307.01||307.06||307.01|6
1646893740000|2022-03-10 06:29:00|307.16||307.16||307.16||307.16||0
1646893750000|2022-03-10 06:29:10|307.11|306.96|307.11|306.96|307.11|306.96|307.11|306.96|15
1646893760000|2022-03-10 06:29:20|307.16|307.01|307.16|307.01|307.16|307.01|307.16|307.01|19
1646893780000|2022-03-10 06:29:40|307.26|307.06|307.26|307.11|307.26|307.11|307.26|307.06|9
1646893790000|2022-03-10 06:29:50|307.31||307.31||307.31||307.31||1
1646893800000|2022-03-10 06:30:00||307.16||307.16||307.16||307.16|2
1646893810000|2022-03-10 06:30:10|307.36|307.21|307.41|307.21|307.41|307.26|307.36|307.21|18
1646893820000|2022-03-10 06:30:20|307.36||307.36||307.36||307.36||0
1646893830000|2022-03-10 06:30:30|307.31|307.16|307.31|307.16|307.31|307.16|307.31|307.16|5
1646893840000|2022-03-10 06:30:40|307.26|307.11|307.31|307.11|307.31|307.11|307.26|307.11|13
1646893850000|2022-03-10 06:30:50||307.16||307.16||307.16||307.16|1
1646893860000|2022-03-10 06:31:00|307.36|307.21|307.36|307.21|307.36|307.21|307.36|307.21|5
1646893880000|2022-03-10 06:31:20||307.16||307.21||307.21||307.16|4
1646893900000|2022-03-10 06:31:40||307.16||307.16||307.16||307.16|8
1646893910000|2022-03-10 06:31:50|307.31||307.31||307.31||307.31||0
1646893920000|2022-03-10 06:32:00||307.11||307.16||307.16||307.11|10
1646893930000|2022-03-10 06:32:10|307.36|307.21|307.36|307.16|307.36|307.21|307.31|307.16|10
1646893940000|2022-03-10 06:32:20||307.21||307.21||307.21||307.21|5
1646893960000|2022-03-10 06:32:40|307.31|307.16|307.31|307.16|307.31|307.16|307.31|307.16|4
1646893970000|2022-03-10 06:32:50|307.36|307.21|307.36|307.21|307.36|307.21|307.31|307.16|7
1646893980000|2022-03-10 06:33:00|307.41|307.26|307.46|307.26|307.46|307.26|307.41|307.26|21
1646893990000|2022-03-10 06:33:10|307.41|307.31|307.46|307.26|307.46|307.31|307.41|307.26|8
1646894000000|2022-03-10 06:33:20||307.31||307.31||307.31||307.31|1
1646894010000|2022-03-10 06:33:30||307.26||307.26||307.26||307.26|6
1646894020000|2022-03-10 06:33:40||307.31||307.31||307.31||307.31|0
1646894030000|2022-03-10 06:33:50|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.36|4
1646894040000|2022-03-10 06:34:00|307.46|307.31|307.46|307.26|307.46|307.31|307.46|307.26|9
1646894050000|2022-03-10 06:34:10|||||||||1
1646894070000|2022-03-10 06:34:30|307.51|307.31|307.56|307.36|307.56|307.36|307.51|307.31|15
1646894080000|2022-03-10 06:34:40|307.61|307.41|307.61|307.41|307.61|307.41|307.61|307.36|14
1646894100000|2022-03-10 06:35:00|||||||||1
1646894110000|2022-03-10 06:35:10|307.66|307.46|307.76|307.51|307.76|307.51|307.66|307.46|14
1646894130000|2022-03-10 06:35:30|307.81|307.56|307.86|307.66|307.86|307.66|307.81|307.56|2
1646894140000|2022-03-10 06:35:40|307.81|307.61|307.81|307.61|307.81|307.61|307.76|307.61|8
1646894160000|2022-03-10 06:36:00||307.66||307.66||307.66||307.66|0
1646894180000|2022-03-10 06:36:20||307.61||307.61||307.61||307.61|6
1646894190000|2022-03-10 06:36:30|307.86|307.66|307.81|307.66|307.86|307.66|307.81|307.66|8
1646894200000|2022-03-10 06:36:40|307.76|307.61|307.76|307.56|307.76|307.61|307.71|307.56|6
1646894210000|2022-03-10 06:36:50|307.71||307.71||307.71||307.71||0
1646894220000|2022-03-10 06:37:00|307.66|307.51|307.66|307.51|307.66|307.56|307.66|307.51|3
1646894230000|2022-03-10 06:37:10||307.46||307.46||307.46||307.46|11
1646894260000|2022-03-10 06:37:40|307.71|307.51|307.76|307.56|307.76|307.56|307.71|307.51|6
1646894270000|2022-03-10 06:37:50||307.61||307.61||307.61||307.61|0
1646894290000|2022-03-10 06:38:10|307.81|307.66|307.81|307.61|307.81|307.66|307.81|307.61|13
1646894330000|2022-03-10 06:38:50|307.76|307.56|307.71|307.51|307.76|307.56|307.71|307.51|11
1646894340000|2022-03-10 06:39:00|307.66||307.71||307.71||307.66||7
1646894350000|2022-03-10 06:39:10|307.66||307.71||307.71||307.66||1
1646894370000|2022-03-10 06:39:30|307.76|307.56|307.76|307.61|307.76|307.61|307.76|307.56|8
1646894380000|2022-03-10 06:39:40||307.56||307.61||307.61||307.56|6
1646894390000|2022-03-10 06:39:50|307.81||307.76||307.81||307.76||14
1646894400000|2022-03-10 06:40:00|307.81|307.56|307.81|307.61|307.81|307.66|307.76|307.56|15
1646894410000|2022-03-10 06:40:10|307.86|307.66|307.76|307.61|307.86|307.66|307.76|307.61|1
1646894420000|2022-03-10 06:40:20|||||||||5
1646894430000|2022-03-10 06:40:30|307.81|307.66|307.86|307.66|307.86|307.66|307.81|307.66|6
1646894440000|2022-03-10 06:40:40|307.76|307.61|307.81|307.61|307.81|307.61|307.76|307.61|13
1646894450000|2022-03-10 06:40:50|307.76|307.66|307.76|307.61|307.76|307.66|307.76|307.61|0
1646894460000|2022-03-10 06:41:00|307.81||307.81||307.81||307.81||4
1646894470000|2022-03-10 06:41:10|307.86|307.66|307.81|307.66|307.86|307.66|307.81|307.66|1
1646894480000|2022-03-10 06:41:20|307.76|307.61|307.81|307.61|307.81|307.66|307.76|307.61|10
1646894490000|2022-03-10 06:41:30|307.76|307.66|307.81|307.66|307.81|307.66|307.76|307.66|8
1646894500000|2022-03-10 06:41:40|307.76|307.61|307.81|307.61|307.81|307.61|307.76|307.61|12
1646894510000|2022-03-10 06:41:50|307.76||307.81||307.81||307.76||1
1646894520000|2022-03-10 06:42:00|307.76||307.81||307.81||307.76||1
1646894530000|2022-03-10 06:42:10|307.76||307.81||307.81||307.76||6
1646894540000|2022-03-10 06:42:20|307.76||307.76||307.76||307.76||0
1646894550000|2022-03-10 06:42:30|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|2
1646894560000|2022-03-10 06:42:40|||||||||3
1646894570000|2022-03-10 06:42:50|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.56|8
1646894580000|2022-03-10 06:43:00||307.56||307.61||307.61||307.56|2
1646894590000|2022-03-10 06:43:10||307.56||307.61||307.61||307.56|2
1646894620000|2022-03-10 06:43:40|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|9
1646894630000|2022-03-10 06:43:50|307.76|307.61|307.76|307.61|307.81|307.61|307.76|307.61|13
1646894640000|2022-03-10 06:44:00|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|1
1646894670000|2022-03-10 06:44:30|||||||||1
1646894680000|2022-03-10 06:44:40|||||||||3
1646894700000|2022-03-10 06:45:00|307.86|307.71|307.96|307.76|307.96|307.76|307.86|307.71|25
1646894710000|2022-03-10 06:45:10|307.91||307.91||307.91||307.91||0
1646894720000|2022-03-10 06:45:20|||||||||1
1646894730000|2022-03-10 06:45:30|307.86|307.71|307.81|307.66|307.86|307.71|307.81|307.66|9
1646894740000|2022-03-10 06:45:40|307.86|307.71|307.91|307.71|307.91|307.71|307.86|307.71|5
1646894750000|2022-03-10 06:45:50|307.86||307.86||307.86||307.86||2
1646894760000|2022-03-10 06:46:00|307.91|307.76|307.91|307.76|307.96|307.76|307.91|307.76|2
1646894770000|2022-03-10 06:46:10|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|4
1646894790000|2022-03-10 06:46:30|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|12
1646894800000|2022-03-10 06:46:40|307.86|307.71|307.91|307.76|307.91|307.76|307.86|307.71|7
1646894810000|2022-03-10 06:46:50|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|14
1646894820000|2022-03-10 06:47:00|||||||||2
1646894830000|2022-03-10 06:47:10|||||||||1
1646894840000|2022-03-10 06:47:20|307.91|307.76|307.86|307.71|307.91|307.76|307.86|307.71|18
1646894850000|2022-03-10 06:47:30||307.66||307.66||307.66||307.66|2
1646894860000|2022-03-10 06:47:40||307.71||307.71||307.71||307.71|1
1646894870000|2022-03-10 06:47:50|307.81|307.66|307.81|307.66|307.86|307.66|307.81|307.66|10
1646894880000|2022-03-10 06:48:00|307.86|307.71|307.81|307.66|307.86|307.71|307.81|307.66|7
1646894890000|2022-03-10 06:48:10||307.61||307.61||307.61||307.61|4
1646894900000|2022-03-10 06:48:20|307.76|307.66|307.81|307.66|307.81|307.66|307.76|307.66|3
1646894910000|2022-03-10 06:48:30|||||||||2
1646894930000|2022-03-10 06:48:50|307.76|307.61|307.76|307.61|307.76|307.66|307.76|307.61|8
1646894950000|2022-03-10 06:49:10||307.56||307.56||307.56||307.56|1
1646894960000|2022-03-10 06:49:20|307.71||307.71||307.71||307.71||2
1646895000000|2022-03-10 06:50:00|307.76|307.61|307.81|307.66|307.81|307.66|307.76|307.61|26
1646895020000|2022-03-10 06:50:20||307.61||307.61||307.61||307.61|9
1646895030000|2022-03-10 06:50:30|307.76|307.56|307.71|307.56|307.76|307.56|307.71|307.56|8
1646895050000|2022-03-10 06:50:50|307.66|307.51|307.71|307.56|307.71|307.56|307.66|307.51|4
1646895080000|2022-03-10 06:51:20|307.66|307.46|307.61|307.46|307.66|307.46|307.61|307.46|8
1646895090000|2022-03-10 06:51:30|307.56|307.41|307.61|307.41|307.61|307.41|307.56|307.41|4
1646895100000|2022-03-10 06:51:40|307.56|307.46|307.61|307.46|307.61|307.46|307.56|307.46|7
1646895120000|2022-03-10 06:52:00|307.56|307.41|307.56|307.36|307.56|307.41|307.51|307.36|13
1646895130000|2022-03-10 06:52:10|307.51||307.51||307.51||307.51||2
1646895140000|2022-03-10 06:52:20|307.46|307.31|307.51|307.31|307.51|307.31|307.46|307.31|5
1646895150000|2022-03-10 06:52:30||307.36||307.31||307.36||307.31|7
1646895160000|2022-03-10 06:52:40|307.46|307.26|307.46|307.26|307.46|307.26|307.46|307.26|2
1646895170000|2022-03-10 06:52:50|307.41|307.31|307.46|307.31|307.51|307.31|307.41|307.31|14
1646895180000|2022-03-10 06:53:00|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.36|3
1646895190000|2022-03-10 06:53:10|307.56||307.56||307.56||307.56||0
1646895200000|2022-03-10 06:53:20|307.61|307.41|307.61|307.41|307.61|307.41|307.61|307.41|24
1646895210000|2022-03-10 06:53:30|307.56|307.46|307.56|307.41|307.56|307.46|307.56|307.41|9
1646895220000|2022-03-10 06:53:40||307.36||307.41||307.41||307.36|6
1646895240000|2022-03-10 06:54:00|307.61|307.36|307.56|307.36|307.61|307.36|307.56|307.36|13
1646895250000|2022-03-10 06:54:10|307.51||307.51||307.51||307.51||0
1646895260000|2022-03-10 06:54:20||307.31||307.31||307.36||307.31|6
1646895270000|2022-03-10 06:54:30|||||||||2
1646895280000|2022-03-10 06:54:40|307.46||307.51||307.51||307.46||6
1646895290000|2022-03-10 06:54:50|307.46|307.26|307.46|307.26|307.46|307.31|307.46|307.26|7
1646895320000|2022-03-10 06:55:20||307.31||307.31||307.31||307.31|0
1646895330000|2022-03-10 06:55:30|||||||||5
1646895350000|2022-03-10 06:55:50|||||||||3
1646895360000|2022-03-10 06:56:00|307.41|307.26|307.41|307.26|307.41|307.31|307.41|307.26|8
1646895400000|2022-03-10 06:56:40|307.46||307.46||307.46||307.46||17
1646895410000|2022-03-10 06:56:50|307.41|307.31|307.46|307.31|307.46|307.31|307.41|307.31|5
1646895420000|2022-03-10 06:57:00|307.51|307.36|307.51|307.36|307.51|307.36|307.46|307.36|4
1646895430000|2022-03-10 06:57:10|307.46|307.31|307.51|307.31|307.51|307.31|307.46|307.31|13
1646895450000|2022-03-10 06:57:30|307.56|307.36|307.56|307.41|307.56|307.41|307.56|307.31|12
1646895460000|2022-03-10 06:57:40|307.51|307.36|307.56|307.36|307.56|307.36|307.51|307.36|7
1646895480000|2022-03-10 06:58:00||307.41||307.36||307.41||307.36|21
1646895490000|2022-03-10 06:58:10|307.51|307.41|307.51|307.31|307.51|307.41|307.51|307.31|16
1646895500000|2022-03-10 06:58:20|307.46||307.51||307.51||307.46||0
1646895510000|2022-03-10 06:58:30|307.46|307.26|307.46|307.31|307.51|307.31|307.46|307.26|21
1646895520000|2022-03-10 06:58:40|307.41|307.26|307.51|307.31|307.51|307.31|307.41|307.26|27
1646895530000|2022-03-10 06:58:50|307.46||307.51||307.51||307.46||1
1646895540000|2022-03-10 06:59:00|307.56|307.41|307.61|307.41|307.61|307.41|307.56|307.41|9
1646895550000|2022-03-10 06:59:10|307.36|307.11|307.31|307.11|307.36|307.11|307.26|307.06|49
1646895560000|2022-03-10 06:59:20|||||||||1
1646895570000|2022-03-10 06:59:30|||||||||1
1646895580000|2022-03-10 06:59:40|307.26|307.21|307.46|307.31|307.46|307.31|307.26|307.21|26
1646895590000|2022-03-10 06:59:50|307.51|307.26|307.41|307.21|307.51|307.26|307.41|307.21|6
1646895600000|2022-03-10 07:00:00|307.46|307.31|307.51|307.36|307.51|307.36|307.46|307.31|6
1646895610000|2022-03-10 07:00:10||307.31||307.31||307.31||307.26|3
1646895620000|2022-03-10 07:00:20|307.56|307.36|307.51|307.36|307.56|307.36|307.51|307.36|3
1646895630000|2022-03-10 07:00:30|307.46|307.31|307.51|307.31|307.51|307.31|307.46|307.31|12
1646895640000|2022-03-10 07:00:40|307.46|307.26|307.41|307.26|307.46|307.26|307.41|307.26|8
1646895650000|2022-03-10 07:00:50|307.36|307.21|307.36|307.21|307.36|307.26|307.36|307.21|5
1646895660000|2022-03-10 07:01:00|307.41|307.16|307.51|307.31|307.51|307.31|307.41|307.16|15
1646895670000|2022-03-10 07:01:10|307.46|307.36|307.56|307.36|307.56|307.36|307.46|307.36|9
1646895680000|2022-03-10 07:01:20|307.61|307.41|307.61|307.46|307.61|307.46|307.61|307.41|6
1646895690000|2022-03-10 07:01:30|307.56|307.41|307.51|307.36|307.56|307.41|307.51|307.36|4
1646895710000|2022-03-10 07:01:50|307.56|307.41|307.61|307.41|307.61|307.41|307.56|307.41|3
1646895720000|2022-03-10 07:02:00|307.56|307.36|307.56|307.41|307.56|307.41|307.56|307.36|2
1646895730000|2022-03-10 07:02:10|307.61||307.61||307.61||307.61||5
1646895740000|2022-03-10 07:02:20|307.56|307.36|307.56|307.36|307.56|307.36|307.56|307.36|9
1646895750000|2022-03-10 07:02:30|307.51||307.51||307.51||307.51||2
1646895760000|2022-03-10 07:02:40|307.46|307.31|307.51|307.31|307.51|307.36|307.46|307.31|5
1646895770000|2022-03-10 07:02:50|307.46|307.26|307.46|307.26|307.46|307.26|307.41|307.26|4
1646895780000|2022-03-10 07:03:00|307.41|307.36|307.56|307.36|307.56|307.36|307.41|307.36|25
1646895790000|2022-03-10 07:03:10|307.51|307.26|307.46|307.26|307.51|307.26|307.46|307.26|3
1646895810000|2022-03-10 07:03:30|307.41|307.21|307.41|307.21|307.41|307.26|307.41|307.21|16
1646895820000|2022-03-10 07:03:40|307.36||307.41||307.41||307.36||1
1646895860000|2022-03-10 07:04:20|307.36||307.36||307.36||307.36||0
1646895870000|2022-03-10 07:04:30|307.31|307.16|307.31|307.16|307.31|307.16|307.31|307.16|9
1646895880000|2022-03-10 07:04:40|307.26|307.11|307.26|307.11|307.26|307.11|307.21|307.06|15
1646895900000|2022-03-10 07:05:00|307.31||307.26||307.31||307.26||16
1646895910000|2022-03-10 07:05:10||307.06||307.06||307.06||307.06|9
1646895920000|2022-03-10 07:05:20||307.11||307.11||307.11||307.11|0
1646895950000|2022-03-10 07:05:50|307.31|307.16|307.36|307.16|307.36|307.16|307.31|307.16|13
1646895960000|2022-03-10 07:06:00|307.31||307.31||307.31||307.31||0
1646895970000|2022-03-10 07:06:10|307.36||307.36||307.36||307.36||1
1646895980000|2022-03-10 07:06:20||307.21||307.21||307.21||307.21|1
1646895990000|2022-03-10 07:06:30|307.31|307.16|307.31|307.16|307.31|307.16|307.31|307.11|9
1646896000000|2022-03-10 07:06:40|307.36|307.11|307.41|307.21|307.41|307.21|307.36|307.11|7
1646896010000|2022-03-10 07:06:50|307.46|307.26|307.46|307.26|307.46|307.26|307.46|307.26|6
1646896020000|2022-03-10 07:07:00|307.41||307.41||307.46||307.41||1
1646896030000|2022-03-10 07:07:10|307.46|307.31|307.46|307.26|307.46|307.31|307.46|307.26|1
1646896040000|2022-03-10 07:07:20||307.31||307.31||307.31||307.31|0
1646896050000|2022-03-10 07:07:30|||||||||4
1646896060000|2022-03-10 07:07:40|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.21|22
1646896070000|2022-03-10 07:07:50|307.36|307.21|307.41|307.21|307.41|307.21|307.36|307.21|1
1646896080000|2022-03-10 07:08:00||307.26||307.26||307.26||307.26|0
1646896090000|2022-03-10 07:08:10|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|8
1646896100000|2022-03-10 07:08:20|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.36|8
1646896110000|2022-03-10 07:08:30||307.31||307.31||307.31||307.31|0
1646896120000|2022-03-10 07:08:40|307.46|307.26|307.41|307.26|307.46|307.26|307.41|307.26|33
1646896130000|2022-03-10 07:08:50|307.46|307.31|307.51|307.31|307.51|307.36|307.46|307.31|5
1646896140000|2022-03-10 07:09:00|307.46||307.46||307.46||307.46||0
1646896160000|2022-03-10 07:09:20|307.56|307.36|307.51|307.36|307.56|307.36|307.51|307.36|7
1646896170000|2022-03-10 07:09:30|||||||||5
1646896180000|2022-03-10 07:09:40|307.56||307.56||307.56||307.56||4
1646896190000|2022-03-10 07:09:50|307.51|307.41|307.56|307.41|307.56|307.41|307.51|307.41|1
1646896220000|2022-03-10 07:10:20|307.61|307.36|307.56|307.36|307.61|307.36|307.56|307.36|34
1646896230000|2022-03-10 07:10:30|307.61|307.41|307.61|307.46|307.61|307.46|307.61|307.41|1
1646896240000|2022-03-10 07:10:40|307.66|307.51|307.66|307.46|307.66|307.51|307.61|307.46|6
1646896250000|2022-03-10 07:10:50|307.61|307.41|307.61|307.41|307.61|307.46|307.56|307.41|4
1646896260000|2022-03-10 07:11:00|307.56||307.56||307.61||307.56||1
1646896270000|2022-03-10 07:11:10|307.51|307.36|307.46|307.31|307.51|307.36|307.46|307.31|12
1646896280000|2022-03-10 07:11:20|307.41|307.26|307.46|307.31|307.46|307.31|307.41|307.26|4
1646896300000|2022-03-10 07:11:40||307.26||307.26||307.26||307.26|6
1646896310000|2022-03-10 07:11:50|307.41||307.46||307.46||307.41||5
1646896320000|2022-03-10 07:12:00|307.41|307.21|307.41|307.21|307.41|307.21|307.41|307.21|5
1646896330000|2022-03-10 07:12:10|307.36||307.36||307.36||307.36||0
1646896340000|2022-03-10 07:12:20|307.31|307.16|307.31|307.16|307.31|307.16|307.31|307.16|6
1646896350000|2022-03-10 07:12:30|307.26|307.11|307.26|307.11|307.26|307.11|307.26|307.11|5
1646896360000|2022-03-10 07:12:40|307.31|307.16|307.31|307.16|307.31|307.16|307.31|307.16|9
1646896370000|2022-03-10 07:12:50|307.36|307.21|307.36|307.21|307.41|307.21|307.36|307.16|3
1646896380000|2022-03-10 07:13:00|307.41|307.26|307.41|307.26|307.41|307.26|307.36|307.26|5
1646896390000|2022-03-10 07:13:10|307.46||307.46||307.46||307.46||6
1646896400000|2022-03-10 07:13:20||307.31||307.31||307.31||307.31|0
1646896420000|2022-03-10 07:13:40|307.51|307.36|307.56|307.36|307.56|307.36|307.51|307.36|13
1646896430000|2022-03-10 07:13:50|307.61|307.41|307.56|307.36|307.61|307.41|307.56|307.36|15
1646896440000|2022-03-10 07:14:00||307.41||307.36||307.41||307.36|0
1646896450000|2022-03-10 07:14:10||307.41||307.41||307.41||307.41|0
1646896460000|2022-03-10 07:14:20|307.61|307.46|307.66|307.51|307.66|307.51|307.61|307.46|11
1646896470000|2022-03-10 07:14:30|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|5
1646896490000|2022-03-10 07:14:50|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.51|9
1646896500000|2022-03-10 07:15:00|307.61|307.46|307.61|307.41|307.61|307.46|307.56|307.41|8
1646896520000|2022-03-10 07:15:20|307.66|307.46|307.71|307.56|307.71|307.56|307.66|307.46|15
1646896530000|2022-03-10 07:15:30|307.76||307.76||307.76||307.71||10
1646896540000|2022-03-10 07:15:40|307.71|307.61|307.76|307.61|307.76|307.61|307.71|307.61|1
1646896550000|2022-03-10 07:15:50|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|2
1646896560000|2022-03-10 07:16:00|307.86|307.71|307.86|307.66|307.86|307.71|307.86|307.66|13
1646896590000|2022-03-10 07:16:30|||||||||3
1646896600000|2022-03-10 07:16:40|307.81||307.81||307.81||307.81||3
1646896620000|2022-03-10 07:17:00|307.76|307.61|307.71|307.56|307.76|307.61|307.71|307.56|37
1646896640000|2022-03-10 07:17:20|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.51|8
1646896650000|2022-03-10 07:17:30|307.61|307.46|307.71|307.51|307.71|307.51|307.61|307.46|12
1646896660000|2022-03-10 07:17:40|307.66||307.71||307.71||307.66||0
1646896670000|2022-03-10 07:17:50|307.66||307.66||307.66||307.66||0
1646896680000|2022-03-10 07:18:00|307.71|307.46|307.71|307.56|307.71|307.56|307.71|307.46|15
1646896690000|2022-03-10 07:18:10|307.81|307.51|307.71|307.51|307.81|307.51|307.71|307.51|28
1646896700000|2022-03-10 07:18:20|307.61|307.56|307.61|307.46|307.61|307.56|307.61|307.46|12
1646896710000|2022-03-10 07:18:30||307.41||307.41||307.41||307.41|4
1646896720000|2022-03-10 07:18:40|307.56||307.56||307.56||307.56||4
1646896730000|2022-03-10 07:18:50|307.66|307.46|307.61|307.46|307.66|307.46|307.61|307.46|5
1646896740000|2022-03-10 07:19:00|307.66||307.66||307.66||307.66||0
1646896750000|2022-03-10 07:19:10||307.51||307.46||307.51||307.46|4
1646896760000|2022-03-10 07:19:20|307.61|307.41|307.66|307.46|307.66|307.46|307.61|307.41|18
1646896770000|2022-03-10 07:19:30|307.61||307.61||307.61||307.61||0
1646896780000|2022-03-10 07:19:40|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|4
1646896790000|2022-03-10 07:19:50|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|1
1646896810000|2022-03-10 07:20:10|307.56|307.41|307.56|307.36|307.56|307.41|307.56|307.36|7
1646896820000|2022-03-10 07:20:20|307.51||307.51||307.51||307.51||0
1646896830000|2022-03-10 07:20:30|307.56|307.31|307.51|307.31|307.56|307.36|307.51|307.31|23
1646896840000|2022-03-10 07:20:40|307.56|307.36|307.56|307.36|307.56|307.36|307.56|307.36|10
1646896850000|2022-03-10 07:20:50|307.51||307.51||307.51||307.51||0
1646896860000|2022-03-10 07:21:00|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|9
1646896870000|2022-03-10 07:21:10|307.51|307.36|307.56|307.36|307.56|307.36|307.51|307.36|9
1646896880000|2022-03-10 07:21:20|||||||||2
1646896900000|2022-03-10 07:21:40|307.51|307.41|307.51|307.36|307.51|307.41|307.51|307.36|8
1646896910000|2022-03-10 07:21:50|307.56|307.41|307.61|307.41|307.61|307.41|307.56|307.41|14
1646896920000|2022-03-10 07:22:00|307.56|307.46|307.61|307.41|307.61|307.46|307.56|307.41|7
1646896930000|2022-03-10 07:22:10|307.66|307.46|307.61|307.46|307.66|307.51|307.61|307.46|2
1646896940000|2022-03-10 07:22:20|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.51|7
1646896970000|2022-03-10 07:22:50|307.71|307.56|307.76|307.61|307.76|307.61|307.71|307.56|8
1646896980000|2022-03-10 07:23:00|307.81|307.66|307.86|307.66|307.86|307.66|307.81|307.66|1
1646896990000|2022-03-10 07:23:10|307.81|307.71|307.76|307.61|307.81|307.71|307.76|307.61|30
1646897000000|2022-03-10 07:23:20|307.71|307.56|307.76|307.56|307.76|307.61|307.71|307.56|20
1646897010000|2022-03-10 07:23:30||307.61||307.61||307.61||307.61|0
1646897040000|2022-03-10 07:24:00|307.71|307.56|307.71|307.56|307.71|307.56|307.66|307.51|15
1646897050000|2022-03-10 07:24:10|307.81|307.61|307.81|307.66|307.81|307.66|307.81|307.61|8
1646897060000|2022-03-10 07:24:20|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|4
1646897100000|2022-03-10 07:25:00|307.91||307.91||307.91||307.91||10
1646897110000|2022-03-10 07:25:10|307.86||307.86||307.86||307.86||3
1646897120000|2022-03-10 07:25:20|307.91||307.86||307.91||307.86||7
1646897130000|2022-03-10 07:25:30|307.91||307.91||307.91||307.91||5
1646897140000|2022-03-10 07:25:40|307.86||307.91||307.91||307.86||1
1646897150000|2022-03-10 07:25:50||307.76||307.76||307.76||307.76|1
1646897160000|2022-03-10 07:26:00|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|20
1646897200000|2022-03-10 07:26:40|308.01||307.96||308.01||307.96||13
1646897220000|2022-03-10 07:27:00|307.91|307.71|307.86|307.66|307.91|307.71|307.81|307.61|50
1646897230000|2022-03-10 07:27:10|307.81||307.86||307.86||307.81||4
1646897240000|2022-03-10 07:27:20||307.71||307.66||307.71||307.66|0
1646897250000|2022-03-10 07:27:30||307.71||307.71||307.71||307.71|0
1646897270000|2022-03-10 07:27:50|307.91||307.91||307.91||307.91||5
1646897280000|2022-03-10 07:28:00|307.86||307.91||307.91||307.86||2
1646897290000|2022-03-10 07:28:10|307.96|307.76|307.96|307.81|308.01|307.81|307.96|307.76|7
1646897310000|2022-03-10 07:28:30|307.91|307.76|307.91|307.76|307.96|307.76|307.91|307.76|16
1646897350000|2022-03-10 07:29:10|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|13
1646897360000|2022-03-10 07:29:20|307.81|307.66|307.81|307.66|307.86|307.66|307.81|307.66|25
1646897390000|2022-03-10 07:29:50|307.86||307.86||307.86||307.86||10
1646897400000|2022-03-10 07:30:00|307.81|307.71|307.86|307.71|307.86|307.71|307.81|307.71|3
1646897410000|2022-03-10 07:30:10|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|0
1646897430000|2022-03-10 07:30:30|307.86|307.71|307.91|307.76|307.91|307.76|307.86|307.66|18
1646897470000|2022-03-10 07:31:10|307.96|307.81|308.01|307.86|308.06|307.86|307.96|307.81|25
1646897480000|2022-03-10 07:31:20|307.96|307.81|307.86|307.71|307.96|307.81|307.86|307.71|17
1646897490000|2022-03-10 07:31:30|||||||||3
1646897500000|2022-03-10 07:31:40|307.81|307.66|307.81|307.66|307.86|307.71|307.81|307.66|9
1646897510000|2022-03-10 07:31:50|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|3
1646897520000|2022-03-10 07:32:00|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.71|6
1646897530000|2022-03-10 07:32:10|307.96|307.81|307.96|307.76|307.96|307.81|307.96|307.76|14
1646897540000|2022-03-10 07:32:20|307.91|307.81|307.96|307.81|307.96|307.81|307.91|307.81|3
1646897580000|2022-03-10 07:33:00|308.01|307.86|308.11|307.91|308.11|307.91|308.01|307.86|25
1646897590000|2022-03-10 07:33:10||307.96||307.96||307.96||307.96|0
1646897610000|2022-03-10 07:33:30|308.16|308.01|308.11|307.96|308.16|308.01|308.11|307.96|25
1646897620000|2022-03-10 07:33:40|308.16|308.01|308.16|308.01|308.16|308.01|308.16|308.01|6
1646897640000|2022-03-10 07:34:00|308.21|308.06|308.21|308.06|308.21|308.06|308.21|308.01|8
1646897650000|2022-03-10 07:34:10|308.16|308.01|308.11|307.96|308.16|308.01|308.11|307.96|25
1646897670000|2022-03-10 07:34:30|308.16||308.16||308.16||308.16||12
1646897680000|2022-03-10 07:34:40|308.11|307.91|308.06|307.91|308.11|307.91|308.06|307.91|8
1646897690000|2022-03-10 07:34:50|308.01|307.86|308.01|307.86|308.06|307.86|308.01|307.86|3
1646897700000|2022-03-10 07:35:00|307.96|307.81|307.96|307.76|307.96|307.81|307.96|307.76|8
1646897710000|2022-03-10 07:35:10|307.91|307.81|308.01|307.81|308.01|307.81|307.91|307.81|50
1646897720000|2022-03-10 07:35:20|308.06|307.86|308.01|307.86|308.06|307.86|308.01|307.86|3
1646897730000|2022-03-10 07:35:30|308.06|307.81|308.06|307.86|308.06|307.86|308.06|307.81|14
1646897740000|2022-03-10 07:35:40|308.01||308.01||308.01||308.01||0
1646897760000|2022-03-10 07:36:00|||||||||11
1646897770000|2022-03-10 07:36:10|307.96|307.81|308.01|307.81|308.01|307.81|307.96|307.81|11
1646897780000|2022-03-10 07:36:20|307.96||307.96||307.96||307.96||0
1646897790000|2022-03-10 07:36:30|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|4
1646897800000|2022-03-10 07:36:40|307.96|307.81|308.01|307.86|308.01|307.86|307.96|307.81|4
1646897810000|2022-03-10 07:36:50|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|8
1646897820000|2022-03-10 07:37:00|308.01||308.01||308.01||308.01||0
1646897830000|2022-03-10 07:37:10|308.06|307.86|308.06|307.86|308.06|307.86|308.06|307.81|8
1646897840000|2022-03-10 07:37:20|308.01|307.81|308.01|307.81|308.01|307.81|308.01|307.81|1
1646897850000|2022-03-10 07:37:30|307.96|307.76|307.96|307.81|307.96|307.81|307.96|307.76|9
1646897860000|2022-03-10 07:37:40|308.01||308.01||308.01||307.96||14
1646897870000|2022-03-10 07:37:50||307.86||307.86||307.86||307.86|0
1646897880000|2022-03-10 07:38:00|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|8
1646897920000|2022-03-10 07:38:40|307.91|307.76|307.86|307.71|307.91|307.76|307.86|307.71|15
1646897930000|2022-03-10 07:38:50|307.81|307.66|307.91|307.71|307.91|307.71|307.81|307.66|13
1646897940000|2022-03-10 07:39:00||307.76||307.71||307.76||307.71|1
1646897950000|2022-03-10 07:39:10|||||||||1
1646897960000|2022-03-10 07:39:20|307.96|307.76|307.96|307.81|307.96|307.81|307.96|307.76|3
1646897980000|2022-03-10 07:39:40|308.01|307.86|308.06|307.91|308.06|307.91|308.01|307.86|9
1646897990000|2022-03-10 07:39:50|308.11||308.06||308.11||308.06||2
1646898000000|2022-03-10 07:40:00|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|8
1646898010000|2022-03-10 07:40:10|308.16||308.16||308.16||308.11||3
1646898020000|2022-03-10 07:40:20||308.01||308.01||308.01||308.01|7
1646898030000|2022-03-10 07:40:30|308.11|307.96|308.06|307.91|308.11|307.96|308.06|307.91|19
1646898080000|2022-03-10 07:41:20|308.11|307.96|308.11|307.91|308.11|307.96|308.11|307.91|10
1646898090000|2022-03-10 07:41:30|308.06||308.06||308.06||308.06||0
1646898100000|2022-03-10 07:41:40|308.11||308.11||308.11||308.11||3
1646898110000|2022-03-10 07:41:50|308.06||308.06||308.06||308.06||0
1646898120000|2022-03-10 07:42:00|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|1
1646898130000|2022-03-10 07:42:10|308.16|307.91|308.06|307.91|308.16|307.96|308.06|307.91|39
1646898140000|2022-03-10 07:42:20|||||||||2
1646898150000|2022-03-10 07:42:30|||||||||3
1646898160000|2022-03-10 07:42:40|308.01|307.86|308.01|307.81|308.01|307.86|308.01|307.81|5
1646898170000|2022-03-10 07:42:50||307.86||307.86||307.86||307.81|1
1646898190000|2022-03-10 07:43:10|||||||||12
1646898200000|2022-03-10 07:43:20|308.06||308.06||308.06||308.06||6
1646898210000|2022-03-10 07:43:30|308.01||308.01||308.01||308.01||0
1646898220000|2022-03-10 07:43:40|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|8
1646898230000|2022-03-10 07:43:50|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|7
1646898270000|2022-03-10 07:44:30|308.11|307.91|308.11|307.96|308.16|307.96|308.11|307.91|9
1646898280000|2022-03-10 07:44:40|308.16|308.01|308.16|307.96|308.16|308.01|308.16|307.96|7
1646898290000|2022-03-10 07:44:50||308.01||308.01||308.01||308.01|0
1646898310000|2022-03-10 07:45:10|308.21||308.16||308.21||308.16||5
1646898320000|2022-03-10 07:45:20|308.21|308.06|308.21|308.06|308.21|308.06|308.21|308.06|5
1646898330000|2022-03-10 07:45:30|308.26||308.21||308.26||308.21||1
1646898340000|2022-03-10 07:45:40|308.26|308.11|308.26|308.11|308.26|308.11|308.26|308.06|4
1646898350000|2022-03-10 07:45:50|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.11|9
1646898360000|2022-03-10 07:46:00|||||||||3
1646898370000|2022-03-10 07:46:10|308.26|308.11|308.31|308.16|308.31|308.16|308.26|308.11|34
1646898380000|2022-03-10 07:46:20|308.36|308.21|308.41|308.26|308.41|308.26|308.36|308.21|2
1646898400000|2022-03-10 07:46:40|308.36|308.21|308.36|308.21|308.36|308.21|308.36|308.21|11
1646898410000|2022-03-10 07:46:50|308.41|308.26|308.36|308.16|308.46|308.26|308.36|308.16|17
1646898420000|2022-03-10 07:47:00||308.21||308.21||308.21||308.16|0
1646898430000|2022-03-10 07:47:10|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|6
1646898440000|2022-03-10 07:47:20|308.46|308.31|308.46|308.31|308.46|308.31|308.46|308.31|4
1646898450000|2022-03-10 07:47:30|308.41|308.21|308.36|308.16|308.41|308.26|308.36|308.16|18
1646898460000|2022-03-10 07:47:40|308.31|308.21|308.31|308.16|308.31|308.21|308.31|308.16|1
1646898480000|2022-03-10 07:48:00|308.36||308.36||308.36||308.36||16
1646898490000|2022-03-10 07:48:10|308.31|308.21|308.41|308.21|308.41|308.26|308.31|308.21|18
1646898500000|2022-03-10 07:48:20|308.46|308.26|308.46|308.31|308.46|308.31|308.46|308.26|4
1646898520000|2022-03-10 07:48:40|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.31|17
1646898530000|2022-03-10 07:48:50|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|25
1646898540000|2022-03-10 07:49:00|308.36|308.21|308.26|308.11|308.36|308.21|308.26|308.06|31
1646898550000|2022-03-10 07:49:10|308.31|308.16|308.31|308.11|308.31|308.16|308.31|308.11|25
1646898570000|2022-03-10 07:49:30|308.26||308.26||308.31||308.26||0
1646898580000|2022-03-10 07:49:40||308.06||308.06||308.06||308.06|5
1646898600000|2022-03-10 07:50:00|308.31|308.11|308.26|308.06|308.31|308.11|308.26|308.06|20
1646898610000|2022-03-10 07:50:10||308.11||308.06||308.11||308.06|6
1646898620000|2022-03-10 07:50:20|308.21|308.01|308.21|308.01|308.21|308.01|308.16|308.01|7
1646898630000|2022-03-10 07:50:30|308.16|307.96|308.21|308.01|308.21|308.01|308.11|307.96|8
1646898660000|2022-03-10 07:51:00|308.16|307.96|308.16|307.96|308.16|307.96|308.11|307.91|14
1646898670000|2022-03-10 07:51:10|308.21|308.01|308.21|308.01|308.21|308.01|308.16|307.96|5
1646898690000|2022-03-10 07:51:30|308.16||308.21||308.21||308.16||0
1646898710000|2022-03-10 07:51:50|308.26|308.06|308.21|308.06|308.26|308.06|308.21|308.06|9
1646898730000|2022-03-10 07:52:10|308.26|308.11|308.31|308.11|308.31|308.11|308.26|308.11|2
1646898740000|2022-03-10 07:52:20||308.16||308.11||308.16||308.11|10
1646898770000|2022-03-10 07:52:50||308.16||308.16||308.16||308.16|0
1646898780000|2022-03-10 07:53:00|308.36|308.21|308.36|308.21|308.36|308.21|308.36|308.21|15
1646898790000|2022-03-10 07:53:10|308.46|308.26|308.46|308.26|308.46|308.31|308.46|308.26|7
1646898810000|2022-03-10 07:53:30||308.31||308.31||308.31||308.31|0
1646898820000|2022-03-10 07:53:40|308.51||308.51||308.51||308.51||14
1646898830000|2022-03-10 07:53:50||308.36||308.31||308.36||308.31|2
1646898840000|2022-03-10 07:54:00|308.61|308.36|308.61|308.41|308.61|308.41|308.61|308.36|6
1646898850000|2022-03-10 07:54:10||308.46||308.46||308.46||308.46|0
1646898870000|2022-03-10 07:54:30|308.51|308.36|308.51|308.36|308.51|308.36|308.51|308.36|35
1646898880000|2022-03-10 07:54:40|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|4
1646898890000|2022-03-10 07:54:50|308.51|308.36|308.51|308.36|308.56|308.36|308.51|308.36|5
1646898900000|2022-03-10 07:55:00|308.56|308.41|308.56|308.41|308.61|308.46|308.56|308.36|7
1646898910000|2022-03-10 07:55:10|308.51|308.36|308.51|308.36|308.51|308.36|308.51|308.36|2
1646898920000|2022-03-10 07:55:20|308.56||308.56||308.56||308.51||5
1646898930000|2022-03-10 07:55:30|308.61|308.41|308.56|308.41|308.61|308.41|308.56|308.41|6
1646898940000|2022-03-10 07:55:40||308.36||308.36||308.36||308.36|5
1646898950000|2022-03-10 07:55:50|308.51||308.51||308.51||308.51||0
1646898960000|2022-03-10 07:56:00|308.56|308.31|308.46|308.26|308.56|308.31|308.46|308.26|18
1646898970000|2022-03-10 07:56:10|308.51|308.31|308.51|308.36|308.51|308.36|308.51|308.31|5
1646898980000|2022-03-10 07:56:20|308.56||308.56||308.56||308.56||3
1646898990000|2022-03-10 07:56:30|308.51|308.41|308.61|308.46|308.61|308.46|308.51|308.41|5
1646899000000|2022-03-10 07:56:40||308.41||308.46||308.46||308.41|0
1646899010000|2022-03-10 07:56:50|308.66||308.66||308.66||308.66||4
1646899020000|2022-03-10 07:57:00|308.61|308.51|308.76|308.56|308.76|308.56|308.61|308.51|14
1646899030000|2022-03-10 07:57:10|308.71|308.51|308.66|308.51|308.71|308.51|308.66|308.51|15
1646899050000|2022-03-10 07:57:30|308.61|308.46|308.61|308.46|308.61|308.46|308.61|308.46|5
1646899070000|2022-03-10 07:57:50|308.66||308.66||308.66||308.66||11
1646899080000|2022-03-10 07:58:00||308.51||308.51||308.51||308.51|0
1646899090000|2022-03-10 07:58:10|308.71||308.71||308.71||308.71||4
1646899100000|2022-03-10 07:58:20|308.76|308.56|308.76|308.61|308.76|308.61|308.76|308.56|4
1646899120000|2022-03-10 07:58:40|||||||||3
1646899130000|2022-03-10 07:58:50|308.71|308.56|308.71|308.56|308.76|308.56|308.71|308.51|23
1646899140000|2022-03-10 07:59:00|308.76||308.71||308.76||308.71||0
1646899150000|2022-03-10 07:59:10|308.66|308.51|308.66|308.51|308.66|308.51|308.66|308.51|9
1646899160000|2022-03-10 07:59:20|308.61|308.46|308.56|308.41|308.61|308.46|308.56|308.41|15
1646899170000|2022-03-10 07:59:30|308.61||308.56||308.61||308.56||10
1646899180000|2022-03-10 07:59:40|308.61|308.46|308.56|308.41|308.61|308.46|308.56|308.41|6
1646899190000|2022-03-10 07:59:50|308.61|308.46|308.66|308.51|308.66|308.51|308.61|308.46|7
1646899200000|2022-03-10 08:00:00|308.71|308.56|308.76|308.61|308.76|308.61|308.71|308.56|14
1646899210000|2022-03-10 08:00:10|308.71|308.56|308.71|308.56|308.76|308.56|308.71|308.56|9
1646899220000|2022-03-10 08:00:20|308.66|308.51|308.71|308.51|308.71|308.51|308.66|308.46|15
1646899230000|2022-03-10 08:00:30|308.76|308.56|308.66|308.51|308.76|308.56|308.61|308.46|9
1646899240000|2022-03-10 08:00:40|308.71|308.56|308.76|308.56|308.76|308.56|308.66|308.56|4
1646899250000|2022-03-10 08:00:50|308.81|308.61|308.76|308.61|308.81|308.66|308.76|308.61|16
1646899260000|2022-03-10 08:01:00|308.81|308.66|308.96|308.76|308.96|308.76|308.81|308.66|25
1646899270000|2022-03-10 08:01:10|309.01|308.81|308.91|308.71|309.01|308.81|308.91|308.71|25
1646899280000|2022-03-10 08:01:20|308.86||308.86||308.86||308.86||0
1646899290000|2022-03-10 08:01:30|308.91|308.76|308.91|308.71|308.91|308.76|308.86|308.71|10
1646899300000|2022-03-10 08:01:40|308.86|308.76|308.81|308.61|308.86|308.76|308.81|308.61|23
1646899310000|2022-03-10 08:01:50|308.76|308.56|308.66|308.46|308.76|308.56|308.66|308.46|10
1646899320000|2022-03-10 08:02:00|308.61|308.41|308.51|308.31|308.61|308.46|308.51|308.31|26
1646899330000|2022-03-10 08:02:10|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.36|3
1646899340000|2022-03-10 08:02:20|308.51||308.56||308.56||308.51||0
1646899350000|2022-03-10 08:02:30|308.51||308.56||308.56||308.51||6
1646899360000|2022-03-10 08:02:40|308.61|308.41|308.71|308.51|308.71|308.51|308.61|308.41|18
1646899370000|2022-03-10 08:02:50|308.61|308.41|308.51|308.36|308.61|308.46|308.51|308.36|20
1646899380000|2022-03-10 08:03:00|308.46|308.31|308.46|308.26|308.46|308.31|308.46|308.26|3
1646899390000|2022-03-10 08:03:10|308.51|308.31|308.51|308.31|308.51|308.31|308.51|308.31|5
1646899400000|2022-03-10 08:03:20|308.46|308.26|308.41|308.26|308.51|308.26|308.41|308.26|5
1646899410000|2022-03-10 08:03:30|308.46||308.46||308.46||308.41||6
1646899420000|2022-03-10 08:03:40|308.51|308.31|308.51|308.31|308.51|308.36|308.46|308.31|14
1646899430000|2022-03-10 08:03:50||308.36||308.36||308.36||308.31|8
1646899440000|2022-03-10 08:04:00|||||||||1
1646899450000|2022-03-10 08:04:10|308.56|308.41|308.66|308.46|308.66|308.46|308.56|308.41|13
1646899460000|2022-03-10 08:04:20|308.61|308.41|308.56|308.41|308.61|308.41|308.56|308.41|13
1646899470000|2022-03-10 08:04:30|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.31|13
1646899480000|2022-03-10 08:04:40|308.51||308.51||308.51||308.46||7
1646899490000|2022-03-10 08:04:50|308.46|308.26|308.46|308.26|308.46|308.26|308.41|308.26|2
1646899500000|2022-03-10 08:05:00||308.31||308.26||308.31||308.26|2
1646899510000|2022-03-10 08:05:10|||||||||2
1646899530000|2022-03-10 08:05:30|308.41|308.31|308.51|308.31|308.51|308.31|308.41|308.31|3
1646899540000|2022-03-10 08:05:40|308.46||308.46||308.46||308.46||0
1646899550000|2022-03-10 08:05:50|308.41|308.21|308.36|308.21|308.41|308.26|308.36|308.16|14
1646899560000|2022-03-10 08:06:00||308.16||308.16||308.16||308.16|4
1646899570000|2022-03-10 08:06:10|308.31|308.21|308.26|308.11|308.31|308.21|308.26|308.11|9
1646899580000|2022-03-10 08:06:20|308.21|308.01|308.26|308.06|308.26|308.06|308.21|308.01|3
1646899590000|2022-03-10 08:06:30|308.21|308.01|308.21|308.01|308.21|308.01|308.21|308.01|8
1646899610000|2022-03-10 08:06:50|308.16|308.06|308.31|308.11|308.31|308.11|308.16|308.06|13
1646899620000|2022-03-10 08:07:00|308.36|308.16|308.31|308.11|308.36|308.16|308.31|308.11|9
1646899630000|2022-03-10 08:07:10|308.36|308.16|308.36|308.21|308.36|308.21|308.36|308.16|10
1646899640000|2022-03-10 08:07:20|308.41|308.26|308.31|308.16|308.41|308.26|308.31|308.16|32
1646899650000|2022-03-10 08:07:30|308.36|308.11|308.26|308.06|308.36|308.11|308.26|308.06|6
1646899660000|2022-03-10 08:07:40|308.21||308.21||308.21||308.21||0
1646899670000|2022-03-10 08:07:50|308.26|308.11|308.36|308.16|308.36|308.16|308.26|308.11|20
1646899680000|2022-03-10 08:08:00|308.41|308.21|308.36|308.16|308.41|308.21|308.31|308.16|7
1646899690000|2022-03-10 08:08:10|308.31||308.31||308.31||308.31||1
1646899710000|2022-03-10 08:08:30|308.26|308.06|308.21|308.06|308.26|308.06|308.21|308.06|7
1646899720000|2022-03-10 08:08:40|308.26||308.26||308.26||308.26||1
1646899730000|2022-03-10 08:08:50|308.21|308.11|308.26|308.11|308.26|308.11|308.21|308.06|7
1646899740000|2022-03-10 08:09:00|308.31|308.16|308.36|308.16|308.36|308.16|308.31|308.16|4
1646899750000|2022-03-10 08:09:10|308.41|308.21|308.36|308.16|308.41|308.21|308.31|308.16|12
1646899760000|2022-03-10 08:09:20|308.31|308.21|308.36|308.21|308.36|308.21|308.31|308.16|9
1646899770000|2022-03-10 08:09:30|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|7
1646899780000|2022-03-10 08:09:40|308.46|308.31|308.36|308.21|308.46|308.31|308.36|308.16|8
1646899790000|2022-03-10 08:09:50|308.31|308.16|308.36|308.21|308.36|308.21|308.31|308.16|3
1646899800000|2022-03-10 08:10:00|308.41|308.26|308.31|308.16|308.41|308.26|308.31|308.16|15
1646899810000|2022-03-10 08:10:10|308.36|308.11|308.31|308.11|308.36|308.11|308.31|308.11|2
1646899820000|2022-03-10 08:10:20||308.16||308.16||308.16||308.16|1
1646899830000|2022-03-10 08:10:30|308.21|308.11|308.21|308.06|308.21|308.11|308.11|307.91|23
1646899840000|2022-03-10 08:10:40|308.26|308.01|308.21|308.01|308.31|308.11|308.21|307.96|27
1646899850000|2022-03-10 08:10:50|308.16|307.96|308.16|307.96|308.16|307.96|308.16|307.96|3
1646899860000|2022-03-10 08:11:00|308.11|307.91|308.01|307.81|308.11|307.91|308.01|307.81|8
1646899870000|2022-03-10 08:11:10|307.96|307.76|307.91|307.71|307.96|307.81|307.91|307.66|9
1646899880000|2022-03-10 08:11:20|307.96|307.76|307.86|307.66|307.96|307.81|307.86|307.66|14
1646899890000|2022-03-10 08:11:30|307.91|307.71|307.96|307.71|307.96|307.71|307.91|307.66|8
1646899900000|2022-03-10 08:11:40|307.91|307.76|307.96|307.76|307.96|307.76|307.91|307.76|1
1646899910000|2022-03-10 08:11:50|308.06|307.81|308.06|307.81|308.06|307.81|307.96|307.81|2
1646899920000|2022-03-10 08:12:00|308.01|307.86|308.11|307.91|308.11|307.91|308.01|307.86|7
1646899950000|2022-03-10 08:12:30|308.06|307.86|308.06|307.86|308.06|307.86|308.06|307.86|11
1646899960000|2022-03-10 08:12:40|308.01|307.91|308.06|307.86|308.06|307.91|308.01|307.86|12
1646899970000|2022-03-10 08:12:50|308.01|307.81|308.01|307.81|308.01|307.81|308.01|307.76|3
1646899990000|2022-03-10 08:13:10|307.96|307.86|308.01|307.81|308.01|307.86|307.96|307.81|7
1646900000000|2022-03-10 08:13:20|307.96|307.86|307.91|307.71|307.96|307.86|307.91|307.71|14
1646900010000|2022-03-10 08:13:30|307.86|307.66|307.86|307.66|307.86|307.66|307.81|307.61|8
1646900020000|2022-03-10 08:13:40|307.91|307.71|307.86|307.71|307.96|307.71|307.86|307.71|4
1646900030000|2022-03-10 08:13:50|307.91|307.76|307.96|307.76|308.01|307.81|307.91|307.76|13
1646900040000|2022-03-10 08:14:00|307.91|307.71|307.91|307.66|307.96|307.71|307.91|307.66|6
1646900050000|2022-03-10 08:14:10|307.76|307.71|307.86|307.61|307.86|307.71|307.76|307.61|8
1646900060000|2022-03-10 08:14:20|307.81|307.66|307.81|307.56|307.81|307.66|307.81|307.56|10
1646900070000|2022-03-10 08:14:30|307.76||307.76||307.76||307.76||0
1646900080000|2022-03-10 08:14:40|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.56|5
1646900090000|2022-03-10 08:14:50|307.86|307.71|307.91|307.71|307.91|307.71|307.86|307.71|3
1646900100000|2022-03-10 08:15:00|307.86|307.76|307.81|307.66|307.91|307.76|307.81|307.66|9
1646900110000|2022-03-10 08:15:10|307.86||307.86||307.86||307.86||1
1646900120000|2022-03-10 08:15:20|307.91|307.71|307.91|307.76|307.91|307.76|307.91|307.66|1
1646900130000|2022-03-10 08:15:30||307.71||307.76||307.76||307.71|1
1646900150000|2022-03-10 08:15:50|307.86|307.66|307.76|307.61|307.86|307.66|307.76|307.61|26
1646900170000|2022-03-10 08:16:10|307.81||307.81||307.81||307.81||8
1646900180000|2022-03-10 08:16:20|307.86|307.66|307.96|307.81|307.96|307.81|307.86|307.66|13
1646900190000|2022-03-10 08:16:30|308.01|307.86|307.91|307.76|308.01|307.86|307.91|307.76|12
1646900200000|2022-03-10 08:16:40|307.86|307.71|307.86|307.66|307.86|307.71|307.81|307.66|10
1646900220000|2022-03-10 08:17:00|307.81|307.61|307.71|307.56|307.81|307.61|307.71|307.56|5
1646900230000|2022-03-10 08:17:10|307.76|307.61|307.86|307.66|307.86|307.66|307.76|307.61|7
1646900240000|2022-03-10 08:17:20|307.91|307.71|307.86|307.66|307.91|307.71|307.86|307.66|11
1646900250000|2022-03-10 08:17:30|307.81||307.81||307.81||307.81||0
1646900260000|2022-03-10 08:17:40|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|3
1646900270000|2022-03-10 08:17:50|307.91|307.76|307.96|307.71|307.96|307.76|307.91|307.71|4
1646900280000|2022-03-10 08:18:00|307.91|307.76|307.91|307.71|307.91|307.76|307.91|307.71|5
1646900290000|2022-03-10 08:18:10|307.81|307.76|307.81|307.61|307.81|307.76|307.81|307.56|14
1646900300000|2022-03-10 08:18:20|307.76||307.76||307.81||307.76||5
1646900310000|2022-03-10 08:18:30|307.81||307.81||307.81||307.81||3
1646900320000|2022-03-10 08:18:40|307.86|307.66|307.81|307.61|307.86|307.71|307.81|307.61|17
1646900330000|2022-03-10 08:18:50|307.76||307.81||307.81||307.76||5
1646900340000|2022-03-10 08:19:00|307.76|307.66|307.76|307.61|307.76|307.66|307.76|307.61|4
1646900350000|2022-03-10 08:19:10|||||||||1
1646900370000|2022-03-10 08:19:30|307.81|307.66|307.86|307.66|307.86|307.66|307.81|307.66|4
1646900380000|2022-03-10 08:19:40||307.71||307.71||307.71||307.71|2
1646900390000|2022-03-10 08:19:50|307.91||307.91||307.91||307.91||1
1646900400000|2022-03-10 08:20:00|307.96|307.76|307.96|307.76|307.96|307.76|307.96|307.76|5
1646900410000|2022-03-10 08:20:10|308.01|307.81|308.01|307.81|308.01|307.81|308.01|307.81|1
1646900420000|2022-03-10 08:20:20|307.96|307.86|307.91|307.76|307.96|307.86|307.91|307.76|16
1646900430000|2022-03-10 08:20:30|307.86|307.71|307.91|307.71|307.91|307.71|307.86|307.71|9
1646900440000|2022-03-10 08:20:40|307.96||307.96||307.96||307.96||3
1646900450000|2022-03-10 08:20:50||307.76||307.76||307.76||307.76|0
1646900460000|2022-03-10 08:21:00||307.81||307.76||307.81||307.76|3
1646900480000|2022-03-10 08:21:20|307.86|307.61|307.86|307.61|307.86|307.71|307.86|307.61|18
1646900490000|2022-03-10 08:21:30||307.66||307.66||307.66||307.66|8
1646900510000|2022-03-10 08:21:50||307.71||307.71||307.71||307.71|0
1646900520000|2022-03-10 08:22:00||307.66||307.66||307.66||307.66|2
1646900530000|2022-03-10 08:22:10|307.81|307.61|307.81|307.56|307.81|307.61|307.76|307.56|17
1646900550000|2022-03-10 08:22:30||307.61||307.61||307.61||307.61|0
1646900560000|2022-03-10 08:22:40|307.76||307.76||307.76||307.76||1
1646900570000|2022-03-10 08:22:50|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|4
1646900580000|2022-03-10 08:23:00|307.86||307.86||307.86||307.86||8
1646900590000|2022-03-10 08:23:10|307.91|307.71|307.91|307.76|307.91|307.76|307.91|307.71|2
1646900600000|2022-03-10 08:23:20||307.71||307.71||307.71||307.71|5
1646900610000|2022-03-10 08:23:30|307.86|307.76|307.91|307.71|307.91|307.76|307.86|307.71|5
1646900620000|2022-03-10 08:23:40|307.86||307.86||307.91||307.86||1
1646900630000|2022-03-10 08:23:50|307.91||307.91||307.91||307.91||7
1646900640000|2022-03-10 08:24:00|307.86|307.66|307.86|307.66|307.86|307.66|307.86|307.66|14
1646900650000|2022-03-10 08:24:10|||||||||1
1646900660000|2022-03-10 08:24:20|307.81|307.61|307.76|307.56|307.81|307.61|307.76|307.56|10
1646900670000|2022-03-10 08:24:30|307.71|307.51|307.71|307.51|307.71|307.51|307.71|307.51|5
1646900680000|2022-03-10 08:24:40|307.66|307.46|307.61|307.36|307.66|307.46|307.56|307.36|21
1646900690000|2022-03-10 08:24:50||307.41||307.41||307.41||307.41|0
1646900700000|2022-03-10 08:25:00|307.56|307.36|307.51|307.26|307.56|307.36|307.51|307.26|7
1646900710000|2022-03-10 08:25:10|307.46||307.46||307.46||307.46||9
1646900740000|2022-03-10 08:25:40|307.41|307.31|307.41|307.21|307.41|307.31|307.41|307.21|7
1646900750000|2022-03-10 08:25:50|307.36|307.11|307.21|306.96|307.36|307.11|307.16|306.96|28
1646900760000|2022-03-10 08:26:00|307.16||307.21||307.21||307.16||15
1646900770000|2022-03-10 08:26:10|307.16|307.01|307.16|306.96|307.16|307.01|307.16|306.96|7
1646900790000|2022-03-10 08:26:30|307.11|306.91|307.01|306.81|307.11|306.91|306.96|306.76|15
1646900800000|2022-03-10 08:26:40|306.91|306.76|306.91|306.71|306.91|306.76|306.91|306.71|15
1646900810000|2022-03-10 08:26:50||306.76||306.76||306.76||306.76|6
1646900820000|2022-03-10 08:27:00|306.96|306.81|307.06|306.86|307.06|306.86|306.96|306.81|36
1646900830000|2022-03-10 08:27:10|306.96|306.81|307.26|307.01|307.26|307.01|306.96|306.81|29
1646900840000|2022-03-10 08:27:20|307.21||307.21||307.21||307.21||0
1646900850000|2022-03-10 08:27:30|307.26|307.06|307.31|307.06|307.31|307.06|307.26|307.06|23
1646900860000|2022-03-10 08:27:40|307.41|307.11|307.41|307.16|307.46|307.26|307.41|307.11|69
1646900870000|2022-03-10 08:27:50|307.36||307.36||307.36||307.36||6
1646900890000|2022-03-10 08:28:10|307.31|307.21|307.21|307.06|307.31|307.21|307.21|307.06|21
1646900900000|2022-03-10 08:28:20|307.16|307.01|307.16|306.96|307.16|307.01|307.11|306.96|6
1646900910000|2022-03-10 08:28:30|307.11|306.91|307.06|306.91|307.11|306.91|307.06|306.91|2
1646900920000|2022-03-10 08:28:40|307.01|306.86|307.11|306.91|307.11|306.96|307.01|306.86|11
1646900930000|2022-03-10 08:28:50|307.21|306.96|307.26|307.06|307.26|307.06|307.21|306.96|8
1646900950000|2022-03-10 08:29:10|307.21|307.01|307.21|307.01|307.21|307.01|307.21|307.01|7
1646900960000|2022-03-10 08:29:20|307.16||307.16||307.21||307.16||2
1646900970000|2022-03-10 08:29:30|307.21||307.26||307.26||307.21||2
1646900990000|2022-03-10 08:29:50||307.06||307.06||307.11||307.06|14
1646901000000|2022-03-10 08:30:00|||||||||2
1646901010000|2022-03-10 08:30:10|||||||||6
1646901020000|2022-03-10 08:30:20|||||||||4
1646901030000|2022-03-10 08:30:30|307.21|307.11|307.31|307.11|307.36|307.11|307.21|307.11|8
1646901040000|2022-03-10 08:30:40|307.26|307.06|307.31|307.16|307.36|307.21|307.26|307.06|19
1646901050000|2022-03-10 08:30:50|307.36|307.21|307.41|307.21|307.41|307.21|307.36|307.21|17
1646901060000|2022-03-10 08:31:00||307.26||307.21||307.26||307.21|20
1646901070000|2022-03-10 08:31:10|||||||||1
1646901080000|2022-03-10 08:31:20||307.26||307.21||307.26||307.21|3
1646901090000|2022-03-10 08:31:30||307.26||307.21||307.26||307.21|1
1646901100000|2022-03-10 08:31:40|307.36|307.11|307.36|307.11|307.36|307.11|307.26|307.11|24
1646901110000|2022-03-10 08:31:50||307.21||307.16||307.21||307.11|1
1646901120000|2022-03-10 08:32:00|307.31|307.11|307.31|307.11|307.31|307.16|307.31|307.11|10
1646901130000|2022-03-10 08:32:10|307.26|307.16|307.06|306.86|307.26|307.16|307.06|306.86|16
1646901140000|2022-03-10 08:32:20|307.01|306.91|307.06|306.86|307.06|306.91|307.01|306.86|12
1646901150000|2022-03-10 08:32:30|307.16|306.91|307.16|306.91|307.16|306.96|307.16|306.91|5
1646901160000|2022-03-10 08:32:40|307.11|306.96|307.06|306.86|307.11|306.96|307.01|306.86|3
1646901180000|2022-03-10 08:33:00|306.96|306.76|306.96|306.76|306.96|306.76|306.96|306.76|15
1646901190000|2022-03-10 08:33:10|307.06|306.81|307.06|306.81|307.06|306.81|307.06|306.81|5
1646901200000|2022-03-10 08:33:20||306.91||306.81||306.91||306.81|1
1646901210000|2022-03-10 08:33:30|306.96|306.76|307.01|306.81|307.01|306.81|306.96|306.71|23
1646901220000|2022-03-10 08:33:40|306.96|306.86|307.01|306.86|307.01|306.86|306.96|306.86|10
1646901230000|2022-03-10 08:33:50|307.06|306.81|306.96|306.81|307.06|306.81|306.96|306.81|13
1646901240000|2022-03-10 08:34:00|306.91|306.76|306.96|306.76|306.96|306.81|306.91|306.76|12
1646901250000|2022-03-10 08:34:10|||||||||4
1646901260000|2022-03-10 08:34:20||306.81||306.81||306.81||306.81|1
1646901270000|2022-03-10 08:34:30|307.01|306.86|307.06|306.86|307.06|306.91|307.01|306.86|21
1646901280000|2022-03-10 08:34:40|307.01|306.81|307.01|306.81|307.01|306.81|307.01|306.81|10
1646901290000|2022-03-10 08:34:50|307.06|306.86|307.06|306.91|307.06|306.91|307.06|306.86|3
1646901300000|2022-03-10 08:35:00||306.86||306.91||306.91||306.86|2
1646901310000|2022-03-10 08:35:10|307.11|306.96|307.31|307.11|307.31|307.11|307.11|306.96|32
1646901320000|2022-03-10 08:35:20|307.41|307.16|307.41|307.21|307.41|307.26|307.41|307.16|23
1646901330000|2022-03-10 08:35:30|||||||||1
1646901340000|2022-03-10 08:35:40|307.36|307.11|307.26|307.01|307.36|307.11|307.26|307.01|24
1646901350000|2022-03-10 08:35:50|307.21|306.91|307.16|306.91|307.21|306.91|307.16|306.91|14
1646901360000|2022-03-10 08:36:00|307.21|307.01|307.21|307.06|307.26|307.06|307.21|307.01|6
1646901370000|2022-03-10 08:36:10|307.26|307.11|307.26|307.06|307.36|307.16|307.26|307.06|15
1646901380000|2022-03-10 08:36:20||307.01||307.06||307.06||307.01|3
1646901390000|2022-03-10 08:36:30|307.31|307.11|307.36|307.11|307.36|307.11|307.31|307.11|0
1646901400000|2022-03-10 08:36:40|307.31|307.16|307.26|307.06|307.31|307.16|307.26|307.06|7
1646901410000|2022-03-10 08:36:50|307.21|307.16|307.36|307.16|307.36|307.16|307.21|307.16|10
1646901420000|2022-03-10 08:37:00|307.31|307.21|307.41|307.21|307.41|307.26|307.31|307.21|13
1646901430000|2022-03-10 08:37:10||307.26||307.21||307.26||307.21|8
1646901440000|2022-03-10 08:37:20|307.36|307.16|307.36|307.11|307.36|307.16|307.31|307.11|13
1646901450000|2022-03-10 08:37:30|307.31|307.16|307.41|307.21|307.41|307.21|307.31|307.16|7
1646901460000|2022-03-10 08:37:40|307.36|307.16|307.31|307.11|307.36|307.16|307.26|307.01|19
1646901470000|2022-03-10 08:37:50|307.36|307.16|307.41|307.21|307.41|307.21|307.36|307.16|10
1646901480000|2022-03-10 08:38:00|307.36|307.16|307.36|307.21|307.36|307.21|307.36|307.11|11
1646901490000|2022-03-10 08:38:10||307.11||307.11||307.11||307.11|5
1646901500000|2022-03-10 08:38:20|307.31|307.16|307.31|307.11|307.36|307.16|307.31|307.11|5
1646901510000|2022-03-10 08:38:30|307.36|307.16|307.41|307.21|307.41|307.26|307.36|307.16|14
1646901530000|2022-03-10 08:38:50|307.36|307.16|307.36|307.16|307.41|307.21|307.36|307.16|9
1646901540000|2022-03-10 08:39:00|307.41|307.21|307.41|307.21|307.41|307.26|307.41|307.21|5
1646901550000|2022-03-10 08:39:10|307.46|307.26|307.46|307.31|307.46|307.31|307.46|307.26|12
1646901560000|2022-03-10 08:39:20|307.51|307.36|307.56|307.36|307.56|307.36|307.51|307.36|12
1646901570000|2022-03-10 08:39:30|307.51|307.41|307.51|307.31|307.51|307.41|307.51|307.31|18
1646901580000|2022-03-10 08:39:40|307.46|307.36|307.56|307.36|307.56|307.36|307.46|307.36|12
1646901590000|2022-03-10 08:39:50||307.41||307.36||307.41||307.36|7
1646901600000|2022-03-10 08:40:00|307.51|307.31|307.51|307.26|307.51|307.31|307.51|307.26|13
1646901610000|2022-03-10 08:40:10|307.46|307.31|307.46|307.31|307.56|307.36|307.46|307.26|25
1646901620000|2022-03-10 08:40:20|307.56|307.26|307.36|307.11|307.56|307.26|307.36|307.11|41
1646901630000|2022-03-10 08:40:30|307.31|307.16|307.46|307.26|307.46|307.26|307.31|307.16|10
1646901640000|2022-03-10 08:40:40|307.41|307.21|307.41|307.21|307.46|307.21|307.36|307.21|11
1646901650000|2022-03-10 08:40:50|307.46|307.26|307.46|307.31|307.46|307.31|307.46|307.26|8
1646901660000|2022-03-10 08:41:00|307.41|307.26|307.41|307.21|307.41|307.26|307.41|307.21|12
1646901670000|2022-03-10 08:41:10|307.36|307.16|307.26|307.06|307.36|307.16|307.26|307.06|10
1646901680000|2022-03-10 08:41:20|307.21||307.21||307.21||307.21||0
1646901690000|2022-03-10 08:41:30|307.26|307.11|307.31|307.06|307.36|307.11|307.21|307.06|42
1646901700000|2022-03-10 08:41:40|307.36|307.11|307.21|307.01|307.36|307.11|307.21|307.01|18
1646901710000|2022-03-10 08:41:50|307.16|306.96|307.16|306.91|307.16|306.96|307.11|306.86|35
1646901720000|2022-03-10 08:42:00|307.21|307.06|307.21|307.01|307.31|307.06|307.21|307.01|17
1646901730000|2022-03-10 08:42:10|307.26|307.06|307.31|307.11|307.31|307.11|307.21|307.06|8
1646901740000|2022-03-10 08:42:20||307.16||307.16||307.16||307.16|0
1646901750000|2022-03-10 08:42:30|307.26|307.11|307.21|307.06|307.26|307.11|307.21|307.06|13
1646901760000|2022-03-10 08:42:40|307.16|307.01|307.31|307.06|307.31|307.06|307.16|307.01|17
1646901770000|2022-03-10 08:42:50|307.21|307.11|307.26|307.06|307.31|307.11|307.21|307.06|6
1646901780000|2022-03-10 08:43:00|307.21|307.01|307.21|307.06|307.21|307.06|307.16|307.01|15
1646901800000|2022-03-10 08:43:20|307.16|307.01|307.16|307.01|307.16|307.01|307.16|307.01|10
1646901810000|2022-03-10 08:43:30|||||||||4
1646901820000|2022-03-10 08:43:40|307.11|306.96|307.11|306.91|307.11|306.96|307.06|306.91|23
1646901830000|2022-03-10 08:43:50|307.21|307.01|307.21|307.01|307.21|307.01|307.16|306.96|17
1646901840000|2022-03-10 08:44:00|307.16|306.96|307.16|307.01|307.16|307.01|307.16|306.96|8
1646901850000|2022-03-10 08:44:10|307.21|307.06|307.31|307.11|307.31|307.11|307.21|307.06|12
1646901870000|2022-03-10 08:44:30|307.26|307.06|307.26|307.06|307.26|307.06|307.21|307.06|14
1646901880000|2022-03-10 08:44:40|307.21|307.11|307.31|307.11|307.31|307.11|307.21|307.11|10
1646901890000|2022-03-10 08:44:50|307.36|307.16|307.36|307.16|307.36|307.21|307.36|307.16|8
1646901900000|2022-03-10 08:45:00|307.31|307.21|307.26|307.11|307.31|307.21|307.26|307.11|18
1646901910000|2022-03-10 08:45:10|307.21|307.06|307.36|307.16|307.36|307.21|307.21|307.06|10
1646901920000|2022-03-10 08:45:20|307.31|307.21|307.36|307.21|307.36|307.21|307.31|307.21|4
1646901930000|2022-03-10 08:45:30|307.31|307.16|307.31|307.16|307.36|307.16|307.31|307.16|17
1646901950000|2022-03-10 08:45:50||307.11||307.11||307.16||307.11|18
1646901960000|2022-03-10 08:46:00|307.26|307.16|307.26|307.06|307.26|307.16|307.21|307.06|9
1646901970000|2022-03-10 08:46:10|307.31|307.11|307.31|307.16|307.31|307.16|307.31|307.11|9
1646901980000|2022-03-10 08:46:20|307.36|307.11|307.31|307.11|307.36|307.11|307.31|307.11|7
1646901990000|2022-03-10 08:46:30|307.36|307.16|307.36|307.16|307.36|307.16|307.36|307.16|2
1646902000000|2022-03-10 08:46:40|307.41|307.21|307.41|307.26|307.46|307.26|307.41|307.21|9
1646902010000|2022-03-10 08:46:50|307.46|307.31|307.36|307.21|307.46|307.31|307.36|307.21|11
1646902020000|2022-03-10 08:47:00|307.31|307.16|307.31|307.16|307.31|307.16|307.31|307.11|12
1646902030000|2022-03-10 08:47:10|307.36|307.21|307.41|307.21|307.41|307.21|307.36|307.21|7
1646902040000|2022-03-10 08:47:20||307.26||307.21||307.26||307.21|4
1646902050000|2022-03-10 08:47:30||307.26||307.26||307.26||307.26|2
1646902060000|2022-03-10 08:47:40||307.21||307.26||307.26||307.21|8
1646902070000|2022-03-10 08:47:50|307.46|307.31|307.56|307.36|307.56|307.36|307.46|307.31|16
1646902080000|2022-03-10 08:48:00|307.61|307.41|307.61|307.41|307.61|307.41|307.61|307.36|10
1646902090000|2022-03-10 08:48:10|307.66|307.46|307.66|307.41|307.66|307.51|307.66|307.41|45
1646902100000|2022-03-10 08:48:20|307.61|307.46|307.61|307.41|307.61|307.46|307.56|307.41|6
1646902110000|2022-03-10 08:48:30|||||||||5
1646902120000|2022-03-10 08:48:40|307.66|307.46|307.76|307.56|307.76|307.61|307.66|307.46|18
1646902130000|2022-03-10 08:48:50||307.61||307.61||307.61||307.56|4
1646902140000|2022-03-10 08:49:00|307.71|307.56|307.71|307.56|307.76|307.56|307.66|307.51|54
1646902150000|2022-03-10 08:49:10|307.76|307.61|307.81|307.61|307.81|307.61|307.76|307.61|18
1646902160000|2022-03-10 08:49:20|||||||||1
1646902170000|2022-03-10 08:49:30|||||||||3
1646902180000|2022-03-10 08:49:40|307.76|307.56|307.81|307.61|307.81|307.61|307.76|307.56|15
1646902190000|2022-03-10 08:49:50|307.91|307.71|307.86|307.66|307.91|307.71|307.86|307.66|27
1646902200000|2022-03-10 08:50:00|307.81|307.61|307.76|307.51|307.81|307.61|307.71|307.51|24
1646902210000|2022-03-10 08:50:10|307.71|307.56|307.61|307.31|307.71|307.56|307.61|307.31|31
1646902220000|2022-03-10 08:50:20|307.51|307.26|307.46|307.26|307.51|307.26|307.31|307.16|26
1646902230000|2022-03-10 08:50:30|307.41|307.21|307.41|307.21|307.41|307.21|307.36|307.21|10
1646902240000|2022-03-10 08:50:40|307.51|307.26|307.51|307.31|307.51|307.31|307.46|307.26|48
1646902250000|2022-03-10 08:50:50|307.46|307.36|307.46|307.31|307.51|307.36|307.46|307.31|5
1646902260000|2022-03-10 08:51:00|307.41|307.16|307.36|307.21|307.41|307.26|307.31|307.16|31
1646902270000|2022-03-10 08:51:10|307.41|307.26|307.56|307.31|307.56|307.31|307.41|307.21|10
1646902280000|2022-03-10 08:51:20|307.51|307.36|307.51|307.36|307.56|307.36|307.51|307.31|22
1646902290000|2022-03-10 08:51:30|307.46|307.31|307.46|307.21|307.46|307.31|307.46|307.21|12
1646902300000|2022-03-10 08:51:40|307.41|307.26|307.41|307.21|307.41|307.26|307.41|307.21|3
1646902310000|2022-03-10 08:51:50|307.51|307.26|307.51|307.26|307.51|307.26|307.51|307.21|6
1646902320000|2022-03-10 08:52:00|307.46|307.31|307.46|307.21|307.46|307.31|307.46|307.21|11
1646902330000|2022-03-10 08:52:10||307.26||307.26||307.26||307.26|1
1646902340000|2022-03-10 08:52:20|307.41|307.21|307.46|307.26|307.46|307.26|307.41|307.21|14
1646902350000|2022-03-10 08:52:30||307.31||307.31||307.31||307.31|5
1646902360000|2022-03-10 08:52:40|307.41|307.26|307.41|307.21|307.41|307.26|307.41|307.21|14
1646902370000|2022-03-10 08:52:50|307.46|307.26|307.51|307.31|307.51|307.31|307.46|307.26|14
1646902380000|2022-03-10 08:53:00|307.46|307.26|307.41|307.21|307.46|307.26|307.41|307.21|19
1646902390000|2022-03-10 08:53:10|307.46|307.26|307.46|307.26|307.46|307.31|307.46|307.26|19
1646902400000|2022-03-10 08:53:20|307.41|307.21|307.41|307.21|307.41|307.26|307.36|307.16|13
1646902410000|2022-03-10 08:53:30|307.36|307.16|307.41|307.21|307.41|307.21|307.36|307.16|10
1646902420000|2022-03-10 08:53:40|307.46|307.26|307.46|307.26|307.46|307.26|307.46|307.26|6
1646902430000|2022-03-10 08:53:50|307.41|307.31|307.36|307.16|307.41|307.31|307.36|307.16|20
1646902440000|2022-03-10 08:54:00|307.41|307.21|307.46|307.21|307.46|307.21|307.41|307.21|7
1646902450000|2022-03-10 08:54:10|307.36|307.16|307.26|307.06|307.36|307.16|307.26|307.06|19
1646902460000|2022-03-10 08:54:20||307.11||307.06||307.11||307.06|1
1646902470000|2022-03-10 08:54:30|307.31|307.11|307.31|307.11|307.31|307.16|307.31|307.11|11
1646902480000|2022-03-10 08:54:40|307.36|307.16|307.36|307.21|307.36|307.21|307.36|307.16|9
1646902490000|2022-03-10 08:54:50|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|5
1646902500000|2022-03-10 08:55:00|307.36|307.21|307.36|307.21|307.36|307.21|307.36|307.16|29
1646902510000|2022-03-10 08:55:10|307.31|307.16|307.36|307.16|307.36|307.16|307.31|307.16|9
1646902520000|2022-03-10 08:55:20|307.31|307.21|307.26|307.11|307.31|307.21|307.21|307.06|11
1646902530000|2022-03-10 08:55:30|307.31|307.16|307.36|307.16|307.36|307.16|307.31|307.16|19
1646902540000|2022-03-10 08:55:40|307.41|307.21|307.46|307.31|307.46|307.31|307.41|307.21|8
1646902550000|2022-03-10 08:55:50|307.41|307.26|307.41|307.26|307.41|307.31|307.41|307.26|8
1646902560000|2022-03-10 08:56:00|307.36|307.21|307.41|307.26|307.41|307.26|307.36|307.21|17
1646902570000|2022-03-10 08:56:10|307.46|307.31|307.41|307.26|307.46|307.31|307.41|307.26|18
1646902580000|2022-03-10 08:56:20|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|3
1646902590000|2022-03-10 08:56:30|307.41|307.26|307.41|307.26|307.41|307.31|307.36|307.21|35
1646902600000|2022-03-10 08:56:40|307.36|307.21|307.41|307.26|307.41|307.26|307.36|307.21|14
1646902610000|2022-03-10 08:56:50|||||||||2
1646902620000|2022-03-10 08:57:00|307.46||307.41||307.46||307.41||3
1646902630000|2022-03-10 08:57:10|||||||||2
1646902640000|2022-03-10 08:57:20|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|7
1646902650000|2022-03-10 08:57:30|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.31|12
1646902660000|2022-03-10 08:57:40|307.46|307.31|307.51|307.31|307.51|307.31|307.46|307.31|40
1646902670000|2022-03-10 08:57:50|307.56|307.36|307.51|307.36|307.56|307.36|307.51|307.36|6
1646902680000|2022-03-10 08:58:00|307.61|307.41|307.71|307.56|307.71|307.56|307.56|307.41|64
1646902690000|2022-03-10 08:58:10|307.76|307.61|307.96|307.76|307.96|307.81|307.76|307.56|81
1646902700000|2022-03-10 08:58:20|307.91|307.81|308.01|307.86|308.01|307.86|307.91|307.76|117
1646902710000|2022-03-10 08:58:30|307.96|307.81|308.06|307.86|308.06|307.91|307.96|307.76|54
1646902720000|2022-03-10 08:58:40|308.01|307.91|308.26|308.06|308.26|308.11|308.01|307.86|59
1646902730000|2022-03-10 08:58:50|308.31|308.11|308.21|308.06|308.36|308.16|308.11|307.91|89
1646902740000|2022-03-10 08:59:00|308.26|308.01|308.21|308.06|308.26|308.06|308.16|307.96|44
1646902750000|2022-03-10 08:59:10|308.26|308.11|308.36|308.16|308.36|308.21|308.26|308.11|47
1646902760000|2022-03-10 08:59:20|308.31|308.21|308.41|308.21|308.41|308.26|308.31|308.16|53
1646902770000|2022-03-10 08:59:30|308.36|308.26|308.46|308.31|308.51|308.36|308.36|308.16|72
1646902780000|2022-03-10 08:59:40|308.51|308.36|308.46|308.31|308.56|308.36|308.46|308.26|52
1646902790000|2022-03-10 08:59:50|308.51|308.36|308.51|308.31|308.61|308.36|308.46|308.31|54
1646902800000|2022-03-10 09:00:00|308.46|308.26|308.46|308.26|308.51|308.26|308.36|308.16|60
1646902810000|2022-03-10 09:00:10|308.41|308.31|307.96|307.76|308.46|308.31|307.96|307.76|74
1646902820000|2022-03-10 09:00:20|308.06|307.86|308.21|307.96|308.26|308.01|308.06|307.86|43
1646902830000|2022-03-10 09:00:30|308.26|308.01|308.11|307.91|308.26|308.06|308.11|307.91|28
1646902840000|2022-03-10 09:00:40|308.01|307.86|307.91|307.71|308.01|307.86|307.86|307.66|30
1646902850000|2022-03-10 09:00:50|307.86|307.66|307.86|307.61|307.91|307.71|307.81|307.61|23
1646902860000|2022-03-10 09:01:00|307.81|307.66|308.06|307.86|308.11|307.86|307.81|307.66|46
1646902870000|2022-03-10 09:01:10|308.16|307.91|308.11|307.86|308.16|307.91|308.11|307.86|13
1646902880000|2022-03-10 09:01:20||307.91||307.91||307.91||307.91|0
1646902890000|2022-03-10 09:01:30|308.06|307.86|308.06|307.86|308.06|307.86|308.06|307.86|13
1646902900000|2022-03-10 09:01:40|308.11|307.91|308.31|308.11|308.31|308.11|308.11|307.91|20
1646902910000|2022-03-10 09:01:50|308.41|308.16|308.41|308.16|308.41|308.21|308.41|308.16|16
1646902920000|2022-03-10 09:02:00|308.36|308.21|308.41|308.21|308.41|308.26|308.36|308.16|17
1646902930000|2022-03-10 09:02:10|308.51|308.26|308.51|308.31|308.51|308.36|308.51|308.26|10
1646902940000|2022-03-10 09:02:20|308.46|308.26|308.36|308.11|308.46|308.26|308.31|308.11|85
1646902950000|2022-03-10 09:02:30|308.31|308.16|308.41|308.21|308.41|308.26|308.31|308.16|55
1646902960000|2022-03-10 09:02:40|308.36|308.26|308.36|308.11|308.36|308.26|308.26|308.11|24
1646902970000|2022-03-10 09:02:50|308.31|308.16|308.41|308.26|308.41|308.26|308.31|308.11|20
1646902980000|2022-03-10 09:03:00|308.36|308.21|308.31|308.11|308.36|308.26|308.26|308.06|50
1646902990000|2022-03-10 09:03:10|308.36|308.16|308.36|308.16|308.36|308.16|308.36|308.11|19
1646903000000|2022-03-10 09:03:20|308.41|308.26|308.46|308.26|308.46|308.26|308.41|308.26|21
1646903010000|2022-03-10 09:03:30|308.51|308.31|308.51|308.26|308.51|308.36|308.46|308.26|41
1646903020000|2022-03-10 09:03:40|308.61|308.31|308.76|308.56|308.76|308.56|308.61|308.31|42
1646903030000|2022-03-10 09:03:50|308.81|308.61|308.96|308.76|308.96|308.76|308.81|308.61|37
1646903040000|2022-03-10 09:04:00|308.91|308.66|309.11|308.91|309.11|308.91|308.86|308.66|53
1646903050000|2022-03-10 09:04:10|309.16|309.01|309.31|309.11|309.31|309.11|309.16|309.01|32
1646903060000|2022-03-10 09:04:20|309.26|309.01|309.11|308.91|309.26|309.01|309.06|308.81|104
1646903070000|2022-03-10 09:04:30|309.06|308.96|309.31|309.06|309.31|309.06|309.06|308.86|70
1646903080000|2022-03-10 09:04:40|309.36|309.11|309.56|309.31|309.56|309.31|309.36|309.11|66
1646903090000|2022-03-10 09:04:50|309.61|309.36|309.71|309.46|309.76|309.56|309.61|309.36|139
1646903100000|2022-03-10 09:05:00|309.81|309.61|309.56|309.36|309.81|309.61|309.56|309.36|115
1646903110000|2022-03-10 09:05:10|309.51|309.26|309.11|308.91|309.51|309.31|309.11|308.91|41
1646903120000|2022-03-10 09:05:20|309.06|308.86|309.16|308.96|309.16|309.01|309.06|308.86|24
1646903130000|2022-03-10 09:05:30|309.11|309.01|309.11|308.96|309.11|309.01|309.11|308.96|6
1646903140000|2022-03-10 09:05:40||308.91||308.96||308.96||308.91|11
1646903150000|2022-03-10 09:05:50|309.16|309.01|309.21|309.06|309.21|309.06|309.11|308.96|23
1646903160000|2022-03-10 09:06:00|309.26|309.11|309.31|309.11|309.31|309.11|309.26|309.01|25
1646903170000|2022-03-10 09:06:10|309.26|309.16|309.31|309.16|309.31|309.16|309.26|309.16|6
1646903180000|2022-03-10 09:06:20|309.26|309.11|309.31|309.11|309.31|309.16|309.26|309.11|28
1646903190000|2022-03-10 09:06:30|309.26|309.01|309.26|309.01|309.26|309.01|309.26|309.01|19
1646903200000|2022-03-10 09:06:40|309.21|309.06|309.21|309.01|309.26|309.06|309.21|309.01|21
1646903210000|2022-03-10 09:06:50|309.16||309.16||309.21||309.16||2
1646903220000|2022-03-10 09:07:00|309.11|308.91|308.91|308.71|309.11|308.91|308.86|308.71|57
1646903230000|2022-03-10 09:07:10|308.86|308.81|308.91|308.71|309.01|308.81|308.86|308.71|19
1646903240000|2022-03-10 09:07:20|308.86|308.76|309.01|308.86|309.06|308.91|308.86|308.76|40
1646903250000|2022-03-10 09:07:30|309.06|308.91|309.16|308.96|309.16|308.96|309.06|308.91|12
1646903260000|2022-03-10 09:07:40|309.01|308.86|309.11|308.91|309.11|308.91|309.01|308.81|21
1646903270000|2022-03-10 09:07:50|309.16|309.01|309.06|308.86|309.16|309.01|309.06|308.86|9
1646903280000|2022-03-10 09:08:00|309.01|308.81|309.01|308.81|309.11|308.96|309.01|308.81|20
1646903290000|2022-03-10 09:08:10|308.96|308.86|308.91|308.71|308.96|308.86|308.91|308.71|11
1646903300000|2022-03-10 09:08:20|308.76|308.61|308.71|308.51|308.76|308.61|308.71|308.51|29
1646903310000|2022-03-10 09:08:30|308.66||308.71||308.71||308.66||1
1646903320000|2022-03-10 09:08:40|308.81|308.56|308.76|308.51|308.81|308.61|308.76|308.51|18
1646903330000|2022-03-10 09:08:50||308.56||308.51||308.56||308.51|1
1646903340000|2022-03-10 09:09:00||308.56||308.56||308.56||308.51|1
1646903360000|2022-03-10 09:09:20|308.71|308.61|308.61|308.41|308.71|308.61|308.61|308.41|33
1646903370000|2022-03-10 09:09:30|308.56||308.61||308.61||308.56||3
1646903380000|2022-03-10 09:09:40|308.56|308.46|308.71|308.51|308.71|308.51|308.56|308.41|24
1646903390000|2022-03-10 09:09:50|308.66|308.56|308.86|308.61|308.86|308.61|308.66|308.56|9
1646903400000|2022-03-10 09:10:00|308.91|308.66|308.91|308.66|308.91|308.66|308.91|308.61|0
1646903410000|2022-03-10 09:10:10|308.96|308.71|308.96|308.71|308.96|308.71|308.96|308.71|8
1646903420000|2022-03-10 09:10:20|309.31|308.76|309.26|309.06|309.31|309.06|309.26|308.76|12
1646903430000|2022-03-10 09:10:30||309.01||309.01||309.06||309.01|12
1646903440000|2022-03-10 09:10:40|309.21|308.96|309.01|308.81|309.21|308.96|309.01|308.71|6
1646903450000|2022-03-10 09:10:50|308.96|308.86|309.06|308.91|309.06|308.91|308.96|308.81|6
1646903460000|2022-03-10 09:11:00|309.11|308.86|309.11|308.86|309.11|308.86|309.11|308.81|2
1646903470000|2022-03-10 09:11:10|309.16|308.91|309.21|308.91|309.21|308.91|309.16|308.91|0
1646903480000|2022-03-10 09:11:20|309.16|308.96|309.21|308.96|309.31|308.96|309.16|308.96|2
1646903490000|2022-03-10 09:11:30|309.26|309.01|309.26|309.06|309.26|309.11|309.21|309.01|8
1646903500000|2022-03-10 09:11:40|309.31|309.11|309.36|309.16|309.36|309.16|309.31|309.06|7
1646903510000|2022-03-10 09:11:50|309.41|309.21|309.41|309.16|309.41|309.21|309.41|309.16|4
1646903520000|2022-03-10 09:12:00|309.36|309.21|309.16|308.96|309.36|309.21|309.16|308.91|29
1646903530000|2022-03-10 09:12:10|309.21|309.01|309.21|309.01|309.26|309.01|309.21|309.01|4
1646903540000|2022-03-10 09:12:20|309.26|309.06|309.31|309.06|309.31|309.06|309.26|309.06|2
1646903550000|2022-03-10 09:12:30|309.26|309.11|309.11|308.86|309.26|309.11|309.11|308.86|8
1646903560000|2022-03-10 09:12:40|309.01|308.81|309.01|308.81|309.06|308.81|308.96|308.71|4
1646903570000|2022-03-10 09:12:50|309.16|308.96|309.06|308.86|309.16|308.96|309.06|308.81|15
1646903580000|2022-03-10 09:13:00|309.11|308.96|309.26|308.96|309.26|308.96|309.11|308.86|3
1646903590000|2022-03-10 09:13:10|309.31|309.01|309.36|309.06|309.41|309.06|309.31|309.01|0
1646903600000|2022-03-10 09:13:20|309.31|309.01|309.21|309.01|309.31|309.01|309.21|309.01|4
1646903620000|2022-03-10 09:13:40|309.06|308.91|308.96|308.71|309.06|308.91|308.96|308.71|11
1646903630000|2022-03-10 09:13:50|308.91|308.66|308.86|308.66|308.91|308.66|308.86|308.66|0
1646903640000|2022-03-10 09:14:00|308.81|308.61|308.76|308.56|308.81|308.61|308.76|308.56|8
1646903650000|2022-03-10 09:14:10|308.71|308.51|308.86|308.66|308.91|308.66|308.66|308.51|23
1646903660000|2022-03-10 09:14:20|308.91|308.71|309.06|308.76|309.06|308.76|308.91|308.71|5
1646903690000|2022-03-10 09:14:50|309.01||308.96||309.01||308.96||1
1646903700000|2022-03-10 09:15:00|308.91|308.61|308.91|308.61|308.91|308.61|308.91|308.61|8
1646903710000|2022-03-10 09:15:10|308.86||308.81||308.86||308.81||0
1646903720000|2022-03-10 09:15:20|||||||||1
1646903730000|2022-03-10 09:15:30|308.76|308.56|308.71|308.56|308.76|308.56|308.71|308.56|18
1646903740000|2022-03-10 09:15:40|308.66|308.51|308.71|308.51|308.71|308.51|308.56|308.41|21
1646903750000|2022-03-10 09:15:50|308.86|308.56|308.86|308.61|308.86|308.61|308.86|308.56|14
1646903760000|2022-03-10 09:16:00|309.01|308.66|308.81|308.56|309.01|308.66|308.81|308.56|5
1646903770000|2022-03-10 09:16:10|308.76|308.51|308.71|308.51|308.76|308.51|308.71|308.51|2
1646903810000|2022-03-10 09:16:50||308.56||308.56||308.56||308.56|0
1646903820000|2022-03-10 09:17:00|309.01|308.61|308.91|308.71|309.01|308.71|308.91|308.61|16
1646903830000|2022-03-10 09:17:10|308.96|308.76|309.01|308.81|309.01|308.81|308.91|308.76|17
1646903840000|2022-03-10 09:17:20|309.06|308.86|309.11|308.91|309.11|308.91|309.06|308.86|21
1646903850000|2022-03-10 09:17:30|309.06|308.81|308.91|308.66|309.06|308.81|308.91|308.66|7
1646903860000|2022-03-10 09:17:40|308.86|308.56|308.86|308.61|308.86|308.61|308.71|308.51|16
1646903870000|2022-03-10 09:17:50||308.66||308.71||308.71||308.66|0
1646903880000|2022-03-10 09:18:00||308.66||308.66||308.66||308.66|0
1646903890000|2022-03-10 09:18:10||308.71||308.66||308.71||308.66|3
1646903900000|2022-03-10 09:18:20|308.81|308.61|308.81|308.51|308.81|308.61|308.81|308.51|4
1646903910000|2022-03-10 09:18:30|308.76||308.76||308.76||308.76||0
1646903920000|2022-03-10 09:18:40|308.71|308.56|308.56|308.41|308.71|308.56|308.56|308.41|9
1646903930000|2022-03-10 09:18:50|308.76|308.51|308.96|308.61|308.96|308.61|308.76|308.51|20
1646903940000|2022-03-10 09:19:00|308.81|308.56|308.81|308.61|308.81|308.76|308.81|308.56|9
1646903950000|2022-03-10 09:19:10||308.66||308.61||308.66||308.56|5
1646903960000|2022-03-10 09:19:20|308.76|308.56|308.76|308.56|308.76|308.56|308.76|308.56|4
1646903970000|2022-03-10 09:19:30|308.71|308.51|308.61|308.41|308.71|308.51|308.61|308.41|4
1646903980000|2022-03-10 09:19:40|308.56|308.36|308.71|308.46|308.81|308.46|308.56|308.31|27
1646903990000|2022-03-10 09:19:50|308.76|308.51|308.76|308.51|308.81|308.51|308.76|308.46|6
1646904000000|2022-03-10 09:20:00|309.06|308.46|309.06|308.46|309.06|308.46|309.06|308.46|0
1646904010000|2022-03-10 09:20:10|308.96|308.36|309.06|308.46|309.06|308.46|308.96|308.36|0
1646904020000|2022-03-10 09:20:20|308.96|308.36|308.96|308.36|309.06|308.46|308.96|308.36|0
1646904030000|2022-03-10 09:20:30|309.06|308.46|309.06|308.46|309.06|308.46|309.06|308.46|0
1646904060000|2022-03-10 09:21:00|308.96|308.36|308.96|308.36|309.06|308.46|308.96|308.36|0
1646904120000|2022-03-10 09:22:00|309.06|308.46|308.96|308.36|309.06|308.46|308.96|308.36|0
1646904170000|2022-03-10 09:22:50|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1646904190000|2022-03-10 09:23:10|308.76|308.16|308.76|308.16|308.76|308.16|308.76|308.16|0
1646904200000|2022-03-10 09:23:20|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1646904220000|2022-03-10 09:23:40|308.76|308.16|308.76|308.16|308.86|308.26|308.76|308.16|0
1646904230000|2022-03-10 09:23:50|308.86|308.26|308.76|308.16|308.86|308.26|308.76|308.16|0
1646904250000|2022-03-10 09:24:10|308.66|308.06|308.66|308.06|308.66|308.06|308.66|308.06|0
1646904260000|2022-03-10 09:24:20|308.56|307.96|308.56|307.96|308.66|308.06|308.56|307.96|0
1646904270000|2022-03-10 09:24:30|308.66|308.06|308.56|307.96|308.66|308.06|308.56|307.96|0
1646904280000|2022-03-10 09:24:40|308.66|308.06|308.66|308.06|308.66|308.06|308.66|308.06|0
1646904290000|2022-03-10 09:24:50|308.56|307.96|308.56|307.96|308.66|308.06|308.56|307.96|0
1646904300000|2022-03-10 09:25:00|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|15
1646904310000|2022-03-10 09:25:10|308.56|307.96|308.46|307.86|308.56|307.96|308.46|307.86|0
1646904320000|2022-03-10 09:25:20|308.56|307.96|308.46|307.86|308.56|307.96|308.46|307.86|0
1646904330000|2022-03-10 09:25:30|308.56|307.96|308.46|307.86|308.56|307.96|308.46|307.86|0
1646904350000|2022-03-10 09:25:50|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1646904360000|2022-03-10 09:26:00|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1646904400000|2022-03-10 09:26:40|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646904410000|2022-03-10 09:26:50|308.56|307.96|308.56|307.96|308.56|307.96|308.56|307.96|0
1646904420000|2022-03-10 09:27:00|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1646904430000|2022-03-10 09:27:10|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646904460000|2022-03-10 09:27:40|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646904480000|2022-03-10 09:28:00|308.56|307.96|308.46|307.86|308.56|307.96|308.46|307.86|0
1646904490000|2022-03-10 09:28:10|308.56|307.96|308.56|307.96|308.56|307.96|308.56|307.96|0
1646904500000|2022-03-10 09:28:20|308.46|307.86|308.46|307.86|308.56|307.96|308.46|307.86|0
1646904540000|2022-03-10 09:29:00|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646904550000|2022-03-10 09:29:10|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646904560000|2022-03-10 09:29:20|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646904590000|2022-03-10 09:29:50|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1646904600000|2022-03-10 09:30:00|308.26|307.66|308.26|307.66|308.36|307.76|308.26|307.66|0
1646904610000|2022-03-10 09:30:10|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1646904620000|2022-03-10 09:30:20|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646904650000|2022-03-10 09:30:50|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646904710000|2022-03-10 09:31:50|308.36|307.76|308.16|307.56|308.36|307.76|308.16|307.56|0
1646904720000|2022-03-10 09:32:00|308.26|307.66|308.16|307.56|308.26|307.66|308.16|307.56|0
1646904730000|2022-03-10 09:32:10|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1646904740000|2022-03-10 09:32:20|307.96|307.36|308.06|307.46|308.06|307.46|307.96|307.36|0
1646904750000|2022-03-10 09:32:30|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1646904760000|2022-03-10 09:32:40|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646904780000|2022-03-10 09:33:00|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1646904790000|2022-03-10 09:33:10|308.26|307.66|308.16|307.56|308.26|307.66|308.16|307.56|0
1646904800000|2022-03-10 09:33:20|308.26|307.66|308.26|307.66|308.26|307.66|308.16|307.56|0
1646904810000|2022-03-10 09:33:30|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646904820000|2022-03-10 09:33:40|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646904830000|2022-03-10 09:33:50|308.36|307.76|308.26|307.66|308.36|307.76|308.26|307.66|0
1646904840000|2022-03-10 09:34:00|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646904850000|2022-03-10 09:34:10|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646904860000|2022-03-10 09:34:20|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646904870000|2022-03-10 09:34:30|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646904880000|2022-03-10 09:34:40|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646904890000|2022-03-10 09:34:50|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646904900000|2022-03-10 09:35:00|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646904920000|2022-03-10 09:35:20|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646904930000|2022-03-10 09:35:30|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646904950000|2022-03-10 09:35:50|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646904960000|2022-03-10 09:36:00|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646904990000|2022-03-10 09:36:30|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646905060000|2022-03-10 09:37:40|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646905070000|2022-03-10 09:37:50|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646905080000|2022-03-10 09:38:00|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646905090000|2022-03-10 09:38:10|308.56|307.96|308.46|307.86|308.56|307.96|308.46|307.86|0
1646905110000|2022-03-10 09:38:30|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646905120000|2022-03-10 09:38:40|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646905130000|2022-03-10 09:38:50|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646905150000|2022-03-10 09:39:10|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646905170000|2022-03-10 09:39:30|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646905190000|2022-03-10 09:39:50|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1646905200000|2022-03-10 09:40:00|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1646905210000|2022-03-10 09:40:10|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1646905230000|2022-03-10 09:40:30|308.66|308.06|308.56|307.96|308.66|308.06|308.56|307.96|0
1646905240000|2022-03-10 09:40:40|308.66|308.06|308.56|307.96|308.66|308.06|308.56|307.96|0
1646905260000|2022-03-10 09:41:00|308.66|308.06|308.66|308.06|308.66|308.06|308.56|307.96|0
1646905280000|2022-03-10 09:41:20|308.76|308.16|308.76|308.16|308.76|308.16|308.66|308.06|0
1646905310000|2022-03-10 09:41:50|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1646905320000|2022-03-10 09:42:00|308.76|308.16|308.76|308.16|308.86|308.26|308.76|308.16|0
1646905340000|2022-03-10 09:42:20|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1646905360000|2022-03-10 09:42:40|308.96|308.36|308.96|308.36|308.96|308.36|308.96|308.36|0
1646905370000|2022-03-10 09:42:50|308.86|308.26|308.96|308.36|308.96|308.36|308.86|308.26|0
1646905380000|2022-03-10 09:43:00|308.86|308.26|309.06|308.46|309.06|308.46|308.86|308.26|0
1646905390000|2022-03-10 09:43:10|308.96|308.36|308.96|308.36|308.96|308.36|308.86|308.26|0
1646905400000|2022-03-10 09:43:20|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1646905410000|2022-03-10 09:43:30|308.96|308.36|308.86|308.26|308.96|308.36|308.86|308.26|0
1646905420000|2022-03-10 09:43:40|308.96|308.36|308.86|308.26|308.96|308.36|308.86|308.26|0
1646905430000|2022-03-10 09:43:50|308.96|308.36|308.96|308.36|308.96|308.36|308.96|308.36|0
1646905440000|2022-03-10 09:44:00|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1646905460000|2022-03-10 09:44:20|308.96|308.36|308.86|308.26|308.96|308.36|308.86|308.26|0
1646905470000|2022-03-10 09:44:30|308.96|308.36|308.96|308.36|308.96|308.36|308.96|308.36|0
1646905510000|2022-03-10 09:45:10|309.06|308.46|308.96|308.36|309.06|308.46|308.96|308.36|0
1646905520000|2022-03-10 09:45:20|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1646905530000|2022-03-10 09:45:30|308.76|308.16|308.86|308.26|308.86|308.26|308.76|308.16|0
1646905540000|2022-03-10 09:45:40|308.76|308.16|308.76|308.16|308.86|308.26|308.76|308.16|0
1646905580000|2022-03-10 09:46:20|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1646905590000|2022-03-10 09:46:30|308.76|308.16|308.86|308.26|308.86|308.26|308.76|308.16|0
1646905600000|2022-03-10 09:46:40|308.96|308.36|308.96|308.36|308.96|308.36|308.86|308.26|0
1646905610000|2022-03-10 09:46:50|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1646905630000|2022-03-10 09:47:10|308.76|308.16|308.76|308.16|308.76|308.16|308.76|308.16|0
1646905670000|2022-03-10 09:47:50|308.66|308.06|308.66|308.06|308.76|308.16|308.66|308.06|0
1646905720000|2022-03-10 09:48:40|308.76|308.16|308.76|308.16|308.76|308.16|308.66|308.06|0
1646905730000|2022-03-10 09:48:50|308.66|308.06|308.56|307.96|308.76|308.16|308.56|307.96|0
1646905740000|2022-03-10 09:49:00|308.66|308.06|308.56|307.96|308.66|308.06|308.56|307.96|0
1646905770000|2022-03-10 09:49:30|308.66|308.06|308.66|308.06|308.66|308.06|308.56|307.96|0
1646905780000|2022-03-10 09:49:40|308.56|307.96|308.66|308.06|308.66|308.06|308.56|307.96|0
1646905800000|2022-03-10 09:50:00|308.71|308.31|308.71|308.31|308.71|308.31|308.71|308.31|2
1646905810000|2022-03-10 09:50:10|308.66|308.36|308.56|308.21|308.66|308.36|308.56|308.21|8
1646905820000|2022-03-10 09:50:20|308.41|308.06|308.36|308.11|308.41|308.11|308.36|308.06|5
1646905830000|2022-03-10 09:50:30|308.41|308.16|308.56|308.26|308.56|308.26|308.41|308.16|6
1646905840000|2022-03-10 09:50:40|308.61|308.36|308.61|308.26|308.61|308.36|308.61|308.26|1
1646905870000|2022-03-10 09:51:10||308.31||308.31||308.31||308.31|0
1646905920000|2022-03-10 09:52:00|308.56||308.56||308.56||308.56||0
1646905950000|2022-03-10 09:52:30||308.36||308.31||308.36||308.31|0
1646905970000|2022-03-10 09:52:50|308.61|308.41|308.61|308.41|308.61|308.41|308.61|308.41|1
1646905980000|2022-03-10 09:53:00|308.66|308.36|308.66|308.36|308.66|308.36|308.66|308.36|2
1646905990000|2022-03-10 09:53:10|308.61|308.31|308.81|308.41|308.86|308.51|308.61|308.31|4
1646906000000|2022-03-10 09:53:20|308.71|308.36|308.66|308.41|308.71|308.41|308.61|308.36|0
1646906010000|2022-03-10 09:53:30|308.61|308.31|308.61|308.36|308.61|308.36|308.61|308.31|1
1646906020000|2022-03-10 09:53:40|308.56|308.31|308.41|307.71|308.56|308.31|308.41|307.71|14
1646906030000|2022-03-10 09:53:50||307.76||307.86||307.86||307.76|0
1646906040000|2022-03-10 09:54:00||307.91||307.86||307.91||307.86|2
1646906050000|2022-03-10 09:54:10|308.16|307.66|307.91|307.66|308.16|307.66|307.81|307.46|22
1646906060000|2022-03-10 09:54:20|307.96|307.71|308.31|308.11|308.31|308.11|307.91|307.71|10
1646906070000|2022-03-10 09:54:30|308.41|308.21|308.31|308.01|308.56|308.31|308.31|307.96|9
1646906080000|2022-03-10 09:54:40|308.16|307.96|308.26|307.81|308.31|308.01|308.16|307.76|9
1646906090000|2022-03-10 09:54:50||307.71||307.56||307.71||307.56|10
1646906100000|2022-03-10 09:55:00|307.96|307.61|307.96|307.61|307.96|307.61|307.96|307.46|3
1646906110000|2022-03-10 09:55:10|308.11|307.66|307.86|307.51|308.11|307.76|307.86|307.51|4
1646906120000|2022-03-10 09:55:20|307.91|307.56|307.91|307.61|307.91|307.61|307.91|307.56|0
1646906130000|2022-03-10 09:55:30|308.01|307.66|307.91|307.46|308.01|307.66|307.76|307.46|12
1646906140000|2022-03-10 09:55:40|307.96|307.81|308.26|307.81|308.26|307.81|307.86|307.46|26
1646906150000|2022-03-10 09:55:50|308.46|307.86|308.26|307.91|308.51|308.01|308.26|307.86|22
1646906160000|2022-03-10 09:56:00|308.21|308.01|308.21|307.96|308.21|308.01|308.21|307.91|2
1646906170000|2022-03-10 09:56:10|308.16|307.91|308.06|307.81|308.16|307.91|308.06|307.76|7
1646906180000|2022-03-10 09:56:20|308.16|307.86|308.01|307.76|308.16|307.96|308.01|307.76|12
1646906190000|2022-03-10 09:56:30|308.06|307.81|308.01|307.76|308.06|307.81|308.01|307.76|1
1646906200000|2022-03-10 09:56:40||307.81||307.76||307.81||307.76|0
1646906210000|2022-03-10 09:56:50|307.96|307.71|307.91|307.56|307.96|307.71|307.91|307.51|12
1646906220000|2022-03-10 09:57:00||307.46||307.51||307.51||307.46|6
1646906230000|2022-03-10 09:57:10|307.76|307.56|307.91|307.51|307.91|307.56|307.76|307.51|2
1646906240000|2022-03-10 09:57:20|307.81|307.46|307.76|307.41|307.81|307.46|307.76|307.41|7
1646906250000|2022-03-10 09:57:30||307.46||307.51||307.51||307.46|0
1646906260000|2022-03-10 09:57:40||307.46||307.46||307.46||307.46|0
1646906270000|2022-03-10 09:57:50|307.71|307.41|307.71|307.26|307.71|307.41|307.71|307.26|19
1646906280000|2022-03-10 09:58:00||307.31||307.31||307.31||307.31|0
1646906300000|2022-03-10 09:58:20|307.56|307.36|307.61|307.36|307.61|307.36|307.56|307.36|3
1646906330000|2022-03-10 09:58:50|307.56|307.26|307.56|307.26|307.56|307.26|307.56|307.26|3
1646906350000|2022-03-10 09:59:10|307.61|307.31|307.61|307.31|307.61|307.31|307.61|307.31|0
1646906400000|2022-03-10 10:00:00||307.26||307.26||307.26||307.26|0
1646906410000|2022-03-10 10:00:10|||||||||2
1646906420000|2022-03-10 10:00:20|307.71|307.31|307.71|307.31|307.71|307.31|307.71|307.31|0
1646906450000|2022-03-10 10:00:50|307.81|307.36|307.81|307.41|307.81|307.41|307.81|307.36|1
1646906460000|2022-03-10 10:01:00|307.91||307.91||307.91||307.91||1
1646906470000|2022-03-10 10:01:10||307.46||307.46||307.46||307.46|0
1646906530000|2022-03-10 10:02:10||307.51||307.51||307.51||307.51|0
1646906550000|2022-03-10 10:02:30|307.86||307.86||307.86||307.86||0
1646906580000|2022-03-10 10:03:00|307.81|307.46|307.81|307.46|307.81|307.46|307.81|307.46|0
1646906590000|2022-03-10 10:03:10||307.36||307.26||307.36||307.26|7
1646906600000|2022-03-10 10:03:20|307.76|307.21|307.71|307.21|307.76|307.21|307.71|307.21|0
1646906620000|2022-03-10 10:03:40|307.66||307.66||307.66||307.66||0
1646906650000|2022-03-10 10:04:10||307.26||307.31||307.31||307.26|0
1646906680000|2022-03-10 10:04:40|307.61|307.36|307.61|307.36|307.61|307.36|307.61|307.36|0
1646906690000|2022-03-10 10:04:50|307.76||307.76||307.76||307.76||1
1646906700000|2022-03-10 10:05:00|307.71|307.31|307.71|307.31|307.71|307.31|307.71|307.31|0
1646906730000|2022-03-10 10:05:30||307.36||307.36||307.36||307.36|1
1646906740000|2022-03-10 10:05:40|307.76|307.41|307.76|307.41|307.76|307.41|307.66|307.41|1
1646906760000|2022-03-10 10:06:00|307.81||307.81||307.81||307.81||0
1646906770000|2022-03-10 10:06:10|307.86|307.46|307.86|307.46|307.86|307.46|307.86|307.46|0
1646906780000|2022-03-10 10:06:20|||||||||1
1646906810000|2022-03-10 10:06:50||307.51||307.51||307.51||307.51|0
1646906860000|2022-03-10 10:07:40|307.81||307.81||307.81||307.81||0
1646906870000|2022-03-10 10:07:50|307.76||307.71||307.76||307.71||0
1646906880000|2022-03-10 10:08:00||307.46||307.46||307.46||307.46|1
1646906890000|2022-03-10 10:08:10||307.41||307.36||307.41||307.36|0
1646906900000|2022-03-10 10:08:20||307.41||307.41||307.41||307.41|0
1646906920000|2022-03-10 10:08:40||307.31||307.31||307.31||307.31|1
1646906930000|2022-03-10 10:08:50||307.21||307.21||307.21||307.21|6
1646907000000|2022-03-10 10:10:00|307.66||307.71||307.71||307.66||0
1646907050000|2022-03-10 10:10:50|307.66||307.71||307.71||307.66||0
1646907180000|2022-03-10 10:13:00|307.66|307.26|307.66|307.26|307.66|307.26|307.66|307.26|0
1646907210000|2022-03-10 10:13:30|307.61|307.21|307.61|307.21|307.61|307.21|307.61|307.21|0
1646907220000|2022-03-10 10:13:40||307.16||307.16||307.16||307.16|0
1646907230000|2022-03-10 10:13:50|307.56|307.11|307.51|307.06|307.56|307.11|307.51|307.06|1
1646907270000|2022-03-10 10:14:30|307.46||307.46||307.46||307.46||0
1646907340000|2022-03-10 10:15:40||307.11||307.11||307.11||307.11|0
1646907360000|2022-03-10 10:16:00|307.61|307.16|307.61|307.16|307.61|307.16|307.61|307.16|1
1646907420000|2022-03-10 10:17:00||307.11||307.11||307.11||307.11|8
1646907460000|2022-03-10 10:17:40|307.56||307.56||307.56||307.56||0
1646907530000|2022-03-10 10:18:50|||||||||1
1646907550000|2022-03-10 10:19:10|307.61||307.61||307.61||307.61||0
1646907650000|2022-03-10 10:20:50||307.16||307.16||307.16||307.16|0
1646907660000|2022-03-10 10:21:00|307.66||307.71||307.71||307.66||0
1646907690000|2022-03-10 10:21:30||307.21||307.21||307.21||307.21|0
1646907730000|2022-03-10 10:22:10||307.26||307.26||307.26||307.26|0
1646907760000|2022-03-10 10:22:40|307.66||307.71||307.71||307.66||0
1646907780000|2022-03-10 10:23:00||307.31||307.31||307.31||307.31|0
1646907840000|2022-03-10 10:24:00||307.36||307.36||307.36||307.36|0
1646907850000|2022-03-10 10:24:10|307.76||307.76||307.76||307.76||0
1646907940000|2022-03-10 10:25:40|307.71||307.71||307.71||307.71||0
1646908240000|2022-03-10 10:30:40||307.31||307.31||307.31||307.31|0
1646908270000|2022-03-10 10:31:10|307.66|307.26|307.61|307.26|307.66|307.26|307.61|307.26|0
1646908280000|2022-03-10 10:31:20||307.21||307.21||307.21||307.21|0
1646908300000|2022-03-10 10:31:40|307.56||307.56||307.56||307.56||0
1646908310000|2022-03-10 10:31:50|307.61||307.61||307.61||307.61||0
1646908530000|2022-03-10 10:35:30||307.26||307.26||307.26||307.26|0
1646908680000|2022-03-10 10:38:00|||||||||2
1646908750000|2022-03-10 10:39:10||307.21||307.21||307.21||307.21|0
1646908760000|2022-03-10 10:39:20|307.56|307.16|307.56|307.16|307.56|307.16|307.56|307.16|3
1646908770000|2022-03-10 10:39:30||307.11||307.11||307.11||307.11|0
1646908780000|2022-03-10 10:39:40|307.51||307.51||307.51||307.51||0
1646908840000|2022-03-10 10:40:40|307.46||307.46||307.46||307.46||0
1646908900000|2022-03-10 10:41:40||307.16||307.16||307.16||307.16|0
1646908910000|2022-03-10 10:41:50|307.41|307.21|307.41|307.11|307.41|307.26|307.41|307.11|4
1646908930000|2022-03-10 10:42:10|307.46|307.16|307.41|307.26|307.46|307.26|307.41|307.16|0
1646908940000|2022-03-10 10:42:20||307.16||307.11||307.16||307.11|6
1646908960000|2022-03-10 10:42:40||307.16||307.21||307.21||307.16|0
1646908970000|2022-03-10 10:42:50||307.16||307.11||307.16||307.11|4
1646908980000|2022-03-10 10:43:00|307.46||307.46||307.46||307.46||0
1646908990000|2022-03-10 10:43:10|307.41|307.21|307.41|307.11|307.41|307.26|307.41|307.11|3
1646909010000|2022-03-10 10:43:30||307.16||307.21||307.21||307.16|0
1646909020000|2022-03-10 10:43:40||307.11||307.11||307.11||307.11|4
1646909030000|2022-03-10 10:43:50||307.06||307.06||307.06||307.06|0
1646909040000|2022-03-10 10:44:00||307.11||307.16||307.16||307.11|1
1646909050000|2022-03-10 10:44:10||307.21||307.06||307.21||307.06|4
1646909060000|2022-03-10 10:44:20|307.31||307.31||307.31||307.31||0
1646909070000|2022-03-10 10:44:30||307.11||307.11||307.11||307.11|1
1646909080000|2022-03-10 10:44:40||307.06||307.06||307.06||307.06|3
1646909090000|2022-03-10 10:44:50|307.26||307.26||307.26||307.26||0
1646909100000|2022-03-10 10:45:00|307.21|307.11|307.21|307.01|307.21|307.11|307.21|307.01|6
1646909110000|2022-03-10 10:45:10|307.26|307.06|307.26|307.06|307.26|307.06|307.26|307.06|1
1646909120000|2022-03-10 10:45:20|307.31|307.11|307.31|307.11|307.31|307.11|307.31|307.11|2
1646909130000|2022-03-10 10:45:30|307.41|307.16|307.41|307.06|307.41|307.16|307.41|307.06|4
1646909150000|2022-03-10 10:45:50||307.11||307.16||307.16||307.11|1
1646909160000|2022-03-10 10:46:00|307.36|307.06|307.41|307.06|307.41|307.06|307.36|307.06|3
1646909180000|2022-03-10 10:46:20||307.11||307.16||307.16||307.11|1
1646909190000|2022-03-10 10:46:30|307.46|307.21|307.41|307.21|307.46|307.26|307.41|307.21|4
1646909200000|2022-03-10 10:46:40||307.16||307.11||307.16||307.11|1
1646909210000|2022-03-10 10:46:50||307.16||307.16||307.16||307.16|1
1646909220000|2022-03-10 10:47:00||307.06||307.06||307.06||307.06|5
1646909230000|2022-03-10 10:47:10||307.01||307.01||307.01||307.01|4
1646909240000|2022-03-10 10:47:20||307.11||307.11||307.11||307.11|0
1646909250000|2022-03-10 10:47:30||307.21||307.06||307.21||307.06|3
1646909260000|2022-03-10 10:47:40||307.11||307.11||307.11||307.11|1
1646909270000|2022-03-10 10:47:50||307.16||307.21||307.21||307.16|0
1646909280000|2022-03-10 10:48:00|307.31|307.11|307.31|307.11|307.31|307.11|307.31|307.11|5
1646909290000|2022-03-10 10:48:10||307.01||307.01||307.01||307.01|4
1646909300000|2022-03-10 10:48:20|307.11|306.96|307.21|306.96|307.31|306.96|307.11|306.96|15
1646909310000|2022-03-10 10:48:30|307.31|307.06|307.31|307.06|307.31|307.06|307.31|307.06|0
1646909320000|2022-03-10 10:48:40|307.36|307.11|307.36|307.11|307.36|307.11|307.36|307.11|1
1646909330000|2022-03-10 10:48:50|307.41|307.06|307.46|307.06|307.46|307.06|307.36|307.06|20
1646909340000|2022-03-10 10:49:00|||||||||1
1646909370000|2022-03-10 10:49:30||307.16||307.16||307.16||307.16|1
1646909380000|2022-03-10 10:49:40||307.26||307.16||307.26||307.16|3
1646909390000|2022-03-10 10:49:50|307.51|307.21|307.51|307.21|307.51|307.21|307.51|307.21|0
1646909400000|2022-03-10 10:50:00|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|1
1646909410000|2022-03-10 10:50:10|307.51||307.51||307.51||307.51||3
1646909430000|2022-03-10 10:50:30|||||||||4
1646909450000|2022-03-10 10:50:50|||||||||3
1646909460000|2022-03-10 10:51:00||307.36||307.36||307.36||307.36|0
1646909470000|2022-03-10 10:51:10|||||||||3
1646909480000|2022-03-10 10:51:20||307.31||307.26||307.31||307.26|4
1646909500000|2022-03-10 10:51:40||307.31||307.31||307.31||307.31|1
1646909510000|2022-03-10 10:51:50|307.46|307.26|307.46|307.26|307.46|307.26|307.46|307.26|6
1646909520000|2022-03-10 10:52:00||307.21||307.21||307.21||307.21|2
1646909530000|2022-03-10 10:52:10||307.26||307.26||307.26||307.26|1
1646909540000|2022-03-10 10:52:20|307.41|307.11|307.41|307.11|307.41|307.11|307.41|307.11|4
1646909550000|2022-03-10 10:52:30|||||||||1
1646909560000|2022-03-10 10:52:40||307.16||307.21||307.21||307.16|1
1646909570000|2022-03-10 10:52:50|307.46|307.26|307.46|307.26|307.46|307.26|307.46|307.26|0
1646909580000|2022-03-10 10:53:00|307.41||307.51||307.51||307.41||3
1646909590000|2022-03-10 10:53:10|||||||||1
1646909600000|2022-03-10 10:53:20|||||||||3
1646909610000|2022-03-10 10:53:30|||||||||1
1646909620000|2022-03-10 10:53:40|||||||||3
1646909640000|2022-03-10 10:54:00|||||||||1
1646909650000|2022-03-10 10:54:10|307.61|307.31|307.51|307.36|307.61|307.36|307.51|307.31|9
1646909660000|2022-03-10 10:54:20||307.31||307.36||307.36||307.31|6
1646909670000|2022-03-10 10:54:30||307.31||307.31||307.31||307.31|1
1646909680000|2022-03-10 10:54:40|307.46||307.46||307.46||307.46||0
1646909690000|2022-03-10 10:54:50|307.51||307.51||307.51||307.46||6
1646909700000|2022-03-10 10:55:00|||||||||1
1646909710000|2022-03-10 10:55:10||307.36||307.36||307.36||307.36|0
1646909720000|2022-03-10 10:55:20||307.31||307.31||307.31||307.31|3
1646909730000|2022-03-10 10:55:30|307.56|307.36|307.56|307.36|307.56|307.36|307.56|307.36|3
1646909740000|2022-03-10 10:55:40|307.61|307.46|307.61|307.31|307.61|307.46|307.61|307.31|5
1646909750000|2022-03-10 10:55:50||307.26||307.26||307.26||307.26|1
1646909760000|2022-03-10 10:56:00||307.16||307.16||307.16||307.16|2
1646909770000|2022-03-10 10:56:10|307.56||307.56||307.56||307.56||0
1646909780000|2022-03-10 10:56:20|307.51|307.21|307.51|307.06|307.51|307.21|307.51|307.06|6
1646909810000|2022-03-10 10:56:50||307.11||307.16||307.16||307.11|1
1646909820000|2022-03-10 10:57:00||307.21||307.11||307.21||307.11|5
1646909830000|2022-03-10 10:57:10|307.46||307.46||307.46||307.46||1
1646909840000|2022-03-10 10:57:20||307.06||307.16||307.16||307.06|0
1646909850000|2022-03-10 10:57:30||307.26||307.06||307.26||307.06|3
1646909860000|2022-03-10 10:57:40|307.36|307.11|307.36|307.11|307.36|307.11|307.36|307.11|1
1646909870000|2022-03-10 10:57:50|307.31|307.06|307.26|307.01|307.31|307.06|307.26|307.01|30
1646909880000|2022-03-10 10:58:00|307.31||307.31||307.31||307.31||0
1646909890000|2022-03-10 10:58:10||307.06||307.06||307.06||307.06|1
1646909900000|2022-03-10 10:58:20||307.11||307.11||307.11||307.11|0
1646909910000|2022-03-10 10:58:30|307.36|307.01|307.36|307.01|307.36|307.01|307.36|307.01|6
1646909930000|2022-03-10 10:58:50||307.06||307.06||307.06||307.06|0
1646909940000|2022-03-10 10:59:00||307.11||307.11||307.11||307.11|1
1646909950000|2022-03-10 10:59:10||307.01||307.01||307.01||307.01|4
1646909970000|2022-03-10 10:59:30||307.06||307.06||307.06||307.06|1
1646909980000|2022-03-10 10:59:40||307.11||307.01||307.16||307.01|4
1646909990000|2022-03-10 10:59:50|||||||||1
1646910000000|2022-03-10 11:00:00||306.96||307.01||307.01||306.96|1
1646910020000|2022-03-10 11:00:20|307.31|306.96|307.26|306.96|307.31|306.96|307.11|306.96|4
1646910040000|2022-03-10 11:00:40|307.11||307.11||307.11||307.11||0
1646910050000|2022-03-10 11:00:50|307.26||307.26||307.26||307.26||2
1646910120000|2022-03-10 11:02:00||306.91||306.91||306.91||306.91|3
1646910140000|2022-03-10 11:02:20|307.21||307.21||307.21||307.21||0
1646910200000|2022-03-10 11:03:20|307.26||307.21||307.26||307.21||0
1646910250000|2022-03-10 11:04:10|307.26||307.21||307.26||307.21||0
1646910300000|2022-03-10 11:05:00||306.96||306.91||306.96||306.91|1
1646910340000|2022-03-10 11:05:40|||||||||1
1646910350000|2022-03-10 11:05:50||306.81||306.81||306.81||306.81|3
1646910370000|2022-03-10 11:06:10|307.16|306.66|306.91|306.66|307.16|306.66|306.91|306.66|8
1646910390000|2022-03-10 11:06:30|307.01|306.71|306.91|306.71|307.01|306.71|306.91|306.71|4
1646910400000|2022-03-10 11:06:40|307.01|306.76|306.91|306.71|307.01|306.76|306.91|306.71|4
1646910410000|2022-03-10 11:06:50||306.66||306.66||306.66||306.66|0
1646910420000|2022-03-10 11:07:00|||||||||2
1646910430000|2022-03-10 11:07:10||306.71||306.71||306.71||306.71|0
1646910440000|2022-03-10 11:07:20||306.66||306.66||306.66||306.66|0
1646910470000|2022-03-10 11:07:50||306.71||306.71||306.71||306.71|0
1646910480000|2022-03-10 11:08:00||306.66||306.66||306.66||306.66|0
1646910510000|2022-03-10 11:08:30||306.61||306.56||306.61||306.56|0
1646910680000|2022-03-10 11:11:20||306.51||306.51||306.51||306.51|1
1646910690000|2022-03-10 11:11:30|306.76|306.41|306.76|306.41|306.76|306.41|306.76|306.41|7
1646910710000|2022-03-10 11:11:50||306.36||306.36||306.36||306.36|0
1646910720000|2022-03-10 11:12:00|306.61|306.31|306.61|306.31|306.61|306.31|306.61|306.31|2
1646910740000|2022-03-10 11:12:20|306.56|306.36|306.56|306.36|306.56|306.36|306.56|306.36|0
1646910750000|2022-03-10 11:12:30|306.61||306.61||306.61||306.61||2
1646910760000|2022-03-10 11:12:40|306.66||306.66||306.66||306.66||1
1646910770000|2022-03-10 11:12:50|306.71||306.76||306.76||306.71||0
1646910780000|2022-03-10 11:13:00|||||||||1
1646910920000|2022-03-10 11:15:20|306.61||306.61||306.61||306.61||0
1646910940000|2022-03-10 11:15:40|306.76||306.76||306.76||306.76||1
1646910980000|2022-03-10 11:16:20||306.51||306.46||306.51||306.46|0
1646910990000|2022-03-10 11:16:30||306.41||306.41||306.41||306.41|0
1646911000000|2022-03-10 11:16:40||306.36||306.36||306.36||306.36|0
1646911060000|2022-03-10 11:17:40|||||||||1
1646911150000|2022-03-10 11:19:10|306.71|306.41|306.71|306.36|306.71|306.41|306.71|306.36|0
1646911190000|2022-03-10 11:19:50||306.41||306.41||306.41||306.41|0
1646911270000|2022-03-10 11:21:10|306.76||306.76||306.76||306.76||0
1646911290000|2022-03-10 11:21:30|306.81||306.81||306.81||306.81||0
1646911300000|2022-03-10 11:21:40|306.86||306.86||306.86||306.86||0
1646911320000|2022-03-10 11:22:00|||||||||2
1646911340000|2022-03-10 11:22:20||306.46||306.46||306.46||306.46|0
1646911360000|2022-03-10 11:22:40|306.91||306.91||306.91||306.91||0
1646911380000|2022-03-10 11:23:00|||||||||1
1646911620000|2022-03-10 11:27:00||306.41||306.41||306.41||306.41|6
1646911920000|2022-03-10 11:32:00||306.36||306.36||306.36||306.36|16
1646912010000|2022-03-10 11:33:30||306.41||306.41||306.41||306.41|0
1646912020000|2022-03-10 11:33:40|306.86||306.86||306.86||306.86||0
1646912130000|2022-03-10 11:35:30|306.81||306.81||306.81||306.81||0
1646912200000|2022-03-10 11:36:40|306.76||306.76||306.76||306.76||0
1646912210000|2022-03-10 11:36:50|306.81|306.46|306.81|306.46|306.81|306.46|306.81|306.46|0
1646912220000|2022-03-10 11:37:00|||||||||15
1646912240000|2022-03-10 11:37:20||306.41||306.46||306.46||306.41|1
1646912250000|2022-03-10 11:37:30|306.76||306.76||306.76||306.76||0
1646912270000|2022-03-10 11:37:50|306.81||306.81||306.81||306.81||0
1646912310000|2022-03-10 11:38:30|306.76||306.76||306.76||306.76||0
1646912320000|2022-03-10 11:38:40||306.41||306.41||306.41||306.41|1
1646912330000|2022-03-10 11:38:50|306.81||306.81||306.81||306.81||3
1646912340000|2022-03-10 11:39:00|306.76||306.76||306.76||306.76||0
1646912360000|2022-03-10 11:39:20|306.71||306.71||306.71||306.71||0
1646912370000|2022-03-10 11:39:30|306.66|306.31|306.66|306.31|306.66|306.31|306.66|306.31|2
1646912400000|2022-03-10 11:40:00||306.21||306.21||306.21||306.21|3
1646912420000|2022-03-10 11:40:20||306.31||306.31||306.31||306.31|0
1646912500000|2022-03-10 11:41:40||306.36||306.36||306.36||306.36|0
1646912530000|2022-03-10 11:42:10|306.71|306.41|306.71|306.41|306.71|306.41|306.71|306.41|0
1646912570000|2022-03-10 11:42:50|306.76|306.46|306.76|306.46|306.76|306.46|306.76|306.46|0
1646912630000|2022-03-10 11:43:50|306.81||306.81||306.81||306.81||10
1646912640000|2022-03-10 11:44:00||306.51||306.51||306.51||306.51|0
1646912650000|2022-03-10 11:44:10|306.86||306.86||306.86||306.86||0
1646912700000|2022-03-10 11:45:00|306.91|306.61|306.91|306.51|306.91|306.61|306.91|306.51|4
1646912740000|2022-03-10 11:45:40||306.56||306.56||306.56||306.56|0
1646912760000|2022-03-10 11:46:00||306.61||306.66||306.66||306.61|0
1646912790000|2022-03-10 11:46:30|307.01||306.96||307.01||306.96||1
1646912800000|2022-03-10 11:46:40|306.91|306.61|306.91|306.61|306.91|306.61|306.91|306.61|0
1646912860000|2022-03-10 11:47:40|306.86||306.86||306.86||306.86||0
1646912880000|2022-03-10 11:48:00|306.71|306.51|306.56|306.36|306.71|306.51|306.56|306.36|26
1646912890000|2022-03-10 11:48:10|306.61|306.41|306.61|306.36|306.61|306.46|306.61|306.36|10
1646912940000|2022-03-10 11:49:00|306.56|306.31|306.51|306.31|306.56|306.31|306.51|306.31|1
1646912990000|2022-03-10 11:49:50||306.36||306.31||306.36||306.31|1
1646913000000|2022-03-10 11:50:00|306.46|306.26|306.46|306.26|306.46|306.26|306.46|306.26|12
1646913010000|2022-03-10 11:50:10||306.21||306.31||306.31||306.21|1
1646913020000|2022-03-10 11:50:20|306.51||306.51||306.51||306.51||11
1646913030000|2022-03-10 11:50:30|306.46|306.21|306.51|306.26|306.51|306.26|306.46|306.21|2
1646913060000|2022-03-10 11:51:00|306.46|306.21|306.36|306.11|306.46|306.21|306.36|306.11|14
1646913080000|2022-03-10 11:51:20|306.41||306.41||306.41||306.41||0
1646913170000|2022-03-10 11:52:50||306.21||306.21||306.21||306.21|0
1646913180000|2022-03-10 11:53:00|306.46|306.26|306.46|306.26|306.51|306.26|306.46|306.26|4
1646913190000|2022-03-10 11:53:10|306.51||306.51||306.51||306.51||3
1646913220000|2022-03-10 11:53:40|306.46|306.21|306.46|306.21|306.46|306.21|306.46|306.21|0
1646913260000|2022-03-10 11:54:20|||||||||1
1646913280000|2022-03-10 11:54:40||306.26||306.21||306.26||306.21|0
1646913340000|2022-03-10 11:55:40|306.41||306.46||306.51||306.41||5
1646913350000|2022-03-10 11:55:50|||||||||2
1646913360000|2022-03-10 11:56:00|||||||||1
1646913380000|2022-03-10 11:56:20||306.26||306.26||306.26||306.26|0
1646913390000|2022-03-10 11:56:30|306.51||306.51||306.56||306.51||3
1646913400000|2022-03-10 11:56:40|306.56|306.21|306.51|306.21|306.56|306.21|306.51|306.21|14
1646913430000|2022-03-10 11:57:10|306.56||306.56||306.56||306.56||0
1646913550000|2022-03-10 11:59:10||306.26||306.26||306.26||306.26|0
1646913600000|2022-03-10 12:00:00|306.91||306.81||306.91||306.81||29
1646913630000|2022-03-10 12:00:30|306.76|306.31|306.71|306.31|306.76|306.31|306.71|306.31|0
1646913690000|2022-03-10 12:01:30|306.76||306.76||306.76||306.76||0
1646913700000|2022-03-10 12:01:40|306.71||306.76||306.76||306.71||0
1646913710000|2022-03-10 12:01:50||306.36||306.36||306.36||306.36|0
1646913720000|2022-03-10 12:02:00|306.71|306.41|306.76|306.41|306.76|306.41|306.71|306.41|0
1646913750000|2022-03-10 12:02:30|306.71||306.71||306.71||306.71||0
1646913800000|2022-03-10 12:03:20||306.46||306.46||306.46||306.46|0
1646913810000|2022-03-10 12:03:30|306.76||306.66||306.76||306.66||0
1646913840000|2022-03-10 12:04:00|306.61|306.41|306.56|306.36|306.61|306.41|306.56|306.36|11
1646913850000|2022-03-10 12:04:10|||||||||2
1646913860000|2022-03-10 12:04:20|306.51|306.26|306.51|306.26|306.51|306.26|306.51|306.26|4
1646913870000|2022-03-10 12:04:30|306.46|306.21|306.41|306.21|306.46|306.21|306.41|306.21|8
1646913890000|2022-03-10 12:04:50|306.36|306.11|306.31|306.11|306.36|306.11|306.31|306.11|6
1646913900000|2022-03-10 12:05:00||306.16||306.16||306.16||306.16|1
1646913910000|2022-03-10 12:05:10||306.11||306.11||306.11||306.11|6
1646913920000|2022-03-10 12:05:20|||||||||1
1646913930000|2022-03-10 12:05:30|306.26||306.26||306.26||306.26||0
1646913940000|2022-03-10 12:05:40|306.31||306.31||306.31||306.31||6
1646913950000|2022-03-10 12:05:50|306.36||306.36||306.36||306.36||0
1646913990000|2022-03-10 12:06:30|306.46|306.16|306.46|306.26|306.51|306.26|306.46|306.16|5
1646914000000|2022-03-10 12:06:40|306.41||306.41||306.41||306.41||0
1646914010000|2022-03-10 12:06:50|||||||||4
1646914020000|2022-03-10 12:07:00|306.51|306.21|306.46|306.26|306.51|306.26|306.36|306.21|19
1646914060000|2022-03-10 12:07:40|306.41|306.21|306.36|306.21|306.41|306.21|306.36|306.21|2
1646914080000|2022-03-10 12:08:00|306.41|306.26|306.41|306.26|306.41|306.26|306.36|306.26|10
1646914090000|2022-03-10 12:08:10|306.51||306.46||306.51||306.46||5
1646914110000|2022-03-10 12:08:30|306.56||306.56||306.56||306.56||5
1646914210000|2022-03-10 12:10:10|306.61||306.61||306.61||306.61||0
1646914240000|2022-03-10 12:10:40|306.66||306.66||306.66||306.66||0
1646914320000|2022-03-10 12:12:00|||||||||4
1646914360000|2022-03-10 12:12:40|306.51|306.31|306.66|306.31|306.66|306.31|306.51|306.31|1
1646914390000|2022-03-10 12:13:10|306.61||306.61||306.61||306.61||0
1646914420000|2022-03-10 12:13:40|306.76||306.71||306.76||306.71||5
1646914480000|2022-03-10 12:14:40|306.76||306.66||306.76||306.66||0
1646914510000|2022-03-10 12:15:10|306.76||306.76||306.76||306.76||0
1646914600000|2022-03-10 12:16:40|306.71||306.71||306.71||306.71||0
1646914650000|2022-03-10 12:17:30|306.76||306.76||306.76||306.76||0
1646914700000|2022-03-10 12:18:20|306.81||306.81||306.81||306.81||0
1646914740000|2022-03-10 12:19:00|306.86||306.86||306.86||306.86||0
1646914750000|2022-03-10 12:19:10||306.36||306.36||306.36||306.36|0
1646914790000|2022-03-10 12:19:50||306.41||306.41||306.41||306.41|0
1646914830000|2022-03-10 12:20:30|306.81||306.81||306.81||306.81||0
1646914950000|2022-03-10 12:22:30|306.86||306.76||306.86||306.76||0
1646915000000|2022-03-10 12:23:20|306.86||306.71||306.86||306.71||0
1646915010000|2022-03-10 12:23:30|306.86||306.86||306.86||306.86||1
1646915070000|2022-03-10 12:24:30|306.81||306.81||306.81||306.81||0
1646915130000|2022-03-10 12:25:30|306.86||306.81||306.86||306.81||0
1646915190000|2022-03-10 12:26:30|306.86||306.81||306.86||306.81||0
1646915240000|2022-03-10 12:27:20|306.86||306.76||306.86||306.76||0
1646915290000|2022-03-10 12:28:10|306.91|306.46|306.81|306.46|306.91|306.46|306.81|306.46|4
1646915350000|2022-03-10 12:29:10|306.91||306.76||306.91||306.76||0
1646915360000|2022-03-10 12:29:20|306.91||306.81||306.91||306.81||3
1646915690000|2022-03-10 12:34:50||306.41||306.46||306.46||306.41|3
1646915750000|2022-03-10 12:35:50||306.41||306.41||306.41||306.41|2
1646915760000|2022-03-10 12:36:00|306.76||306.76||306.76||306.76||0
1646915790000|2022-03-10 12:36:30|306.71||306.71||306.71||306.71||0
1646915810000|2022-03-10 12:36:50|306.66||306.66||306.66||306.66||0
1646915830000|2022-03-10 12:37:10|306.61|306.31|306.61|306.31|306.61|306.31|306.61|306.31|7
1646915900000|2022-03-10 12:38:20|306.56||306.56||306.56||306.56||0
1646915950000|2022-03-10 12:39:10|306.71||306.66||306.71||306.66||4
1646916010000|2022-03-10 12:40:10|307.31||307.31||307.31||307.31||3
1646916070000|2022-03-10 12:41:10|307.26||307.26||307.26||307.26||0
1646916120000|2022-03-10 12:42:00|307.21||307.21||307.21||307.21||0
1646916180000|2022-03-10 12:43:00|307.16||307.16||307.16||307.16||0
1646916230000|2022-03-10 12:43:50|307.11|306.66|307.11|306.66|307.11|306.66|307.11|306.66|0
1646916240000|2022-03-10 12:44:00|307.06|306.31|307.06|306.31|307.06|306.31|307.06|306.31|11
1646916250000|2022-03-10 12:44:10|||||||||1
1646916290000|2022-03-10 12:44:50|307.01||307.01||307.01||307.01||0
1646916370000|2022-03-10 12:46:10|||||||||2
1646916590000|2022-03-10 12:49:50|306.96||306.96||306.96||306.96||0
1646916600000|2022-03-10 12:50:00|306.91||306.91||306.91||306.91||0
1646916720000|2022-03-10 12:52:00|||||||||2
1646916830000|2022-03-10 12:53:50||306.16||306.16||306.16||306.16|1
1646916850000|2022-03-10 12:54:10|306.86||306.86||306.86||306.86||0
1646916900000|2022-03-10 12:55:00|306.81||306.81||306.81||306.81||0
1646916960000|2022-03-10 12:56:00|306.76||306.71||306.76||306.71||0
1646917020000|2022-03-10 12:57:00|306.66|306.06|306.66|306.01|306.66|306.06|306.66|306.01|7
1646917180000|2022-03-10 12:59:40||305.96||305.86||305.96||305.86|2
1646917220000|2022-03-10 13:00:20|306.61|305.91|306.61|305.91|306.61|305.91|306.61|305.91|0
1646917250000|2022-03-10 13:00:50|306.56||306.56||306.56||306.56||0
1646917310000|2022-03-10 13:01:50|306.51||306.51||306.51||306.51||0
1646917330000|2022-03-10 13:02:10|306.46||306.41||306.46||306.41||0
1646917360000|2022-03-10 13:02:40|||||||||2
1646917460000|2022-03-10 13:04:20||305.96||305.96||305.96||305.96|7
1646917470000|2022-03-10 13:04:30||306.01||306.01||306.01||306.01|2
1646917490000|2022-03-10 13:04:50|306.46||306.46||306.46||306.46||0
1646917530000|2022-03-10 13:05:30|||||||||1
1646917560000|2022-03-10 13:06:00|306.41||306.41||306.41||306.41||0
1646917580000|2022-03-10 13:06:20|306.56||306.51||306.56||306.51||6
1646917630000|2022-03-10 13:07:10|||||||||1
1646917640000|2022-03-10 13:07:20|306.46||306.46||306.46||306.46||0
1646917650000|2022-03-10 13:07:30|||||||||1
1646917670000|2022-03-10 13:07:50|306.41||306.36||306.41||306.36||0
1646917700000|2022-03-10 13:08:20|306.31||306.26||306.31||306.26||0
1646917710000|2022-03-10 13:08:30|306.31|306.06|306.31|306.06|306.31|306.06|306.31|306.06|0
1646917730000|2022-03-10 13:08:50|306.46|306.11|306.41|306.11|306.46|306.11|306.41|306.11|8
1646917770000|2022-03-10 13:09:30|||||||||1
1646917790000|2022-03-10 13:09:50|306.36||306.36||306.36||306.36||1
1646917810000|2022-03-10 13:10:10|306.46|306.16|306.46|306.21|306.46|306.21|306.46|306.16|8
1646917830000|2022-03-10 13:10:30||306.26||306.26||306.26||306.26|0
1646917840000|2022-03-10 13:10:40|306.41|306.21|306.41|306.26|306.41|306.26|306.41|306.21|7
1646917850000|2022-03-10 13:10:50||306.21||306.16||306.21||306.16|10
1646917880000|2022-03-10 13:11:20|306.36|306.11|306.36|306.01|306.36|306.11|306.36|306.01|5
1646917940000|2022-03-10 13:12:20|306.31||306.31||306.31||306.31||0
1646917980000|2022-03-10 13:13:00|306.46|306.06|306.41|306.06|306.46|306.06|306.41|306.06|8
1646918030000|2022-03-10 13:13:50|306.36||306.36||306.36||306.36||0
1646918090000|2022-03-10 13:14:50|306.31||306.31||306.31||306.31||0
1646918100000|2022-03-10 13:15:00|306.26||306.26||306.26||306.26||0
1646918110000|2022-03-10 13:15:10||306.01||305.96||306.01||305.96|4
1646918130000|2022-03-10 13:15:30|306.31||306.31||306.31||306.31||1
1646918150000|2022-03-10 13:15:50|306.36||306.36||306.36||306.36||0
1646918160000|2022-03-10 13:16:00|306.41|306.01|306.41|306.01|306.41|306.01|306.41|306.01|0
1646918290000|2022-03-10 13:18:10||306.06||306.06||306.06||306.06|0
1646918340000|2022-03-10 13:19:00|306.46||306.46||306.46||306.46||0
1646918360000|2022-03-10 13:19:20|306.51||306.51||306.51||306.51||0
1646918570000|2022-03-10 13:22:50|306.56||306.56||306.56||306.56||0
1646918580000|2022-03-10 13:23:00||306.11||306.11||306.11||306.11|0
1646918790000|2022-03-10 13:26:30|306.36|306.06|306.36|306.11|306.36|306.16|306.26|306.06|22
1646918810000|2022-03-10 13:26:50|306.46||306.46||306.46||306.46||0
1646918820000|2022-03-10 13:27:00||306.16||306.16||306.16||306.16|0
1646918830000|2022-03-10 13:27:10|306.56||306.56||306.56||306.56||0
1646918940000|2022-03-10 13:29:00|306.71||306.71||306.71||306.71||2
1646918960000|2022-03-10 13:29:20|||||||||1
1646919010000|2022-03-10 13:30:10|307.01||307.11||307.11||307.01||1
1646919020000|2022-03-10 13:30:20|307.16||307.26||307.26||307.16||0
1646919050000|2022-03-10 13:30:50|307.31|306.21|307.31|306.26|307.31|306.26|307.31|306.21|2
1646919070000|2022-03-10 13:31:10||306.31||306.31||306.31||306.31|0
1646919080000|2022-03-10 13:31:20|307.26||307.26||307.26||307.26||0
1646919110000|2022-03-10 13:31:50|307.21||307.21||307.21||307.21||0
1646919120000|2022-03-10 13:32:00||306.36||306.36||306.36||306.36|0
1646919220000|2022-03-10 13:33:40|307.01||307.01||307.01||307.01||0
1646919230000|2022-03-10 13:33:50|307.21|306.41|307.21|306.46|307.21|306.46|307.21|306.41|2
1646919250000|2022-03-10 13:34:10||306.51||306.56||306.56||306.51|0
1646919280000|2022-03-10 13:34:40|307.16||307.16||307.16||307.16||0
1646919350000|2022-03-10 13:35:50||306.61||306.61||306.61||306.61|0
1646919420000|2022-03-10 13:37:00|||||||||2
1646919430000|2022-03-10 13:37:10|||||||||1
1646919480000|2022-03-10 13:38:00|307.11||307.11||307.11||307.11||0
1646919490000|2022-03-10 13:38:10|306.81|306.51|306.81|306.46|306.81|306.51|306.81|306.46|3
1646919500000|2022-03-10 13:38:20|306.71|306.41|306.61|306.36|306.71|306.41|306.61|306.36|1
1646919510000|2022-03-10 13:38:30|306.71|306.31|306.71|306.41|306.71|306.41|306.71|306.31|6
1646919520000|2022-03-10 13:38:40|306.81||306.81||306.81||306.81||0
1646919720000|2022-03-10 13:42:00|||||||||2
1646919730000|2022-03-10 13:42:10||306.46||306.51||306.51||306.46|8
1646919740000|2022-03-10 13:42:20|306.76|306.41|306.76|306.46|306.76|306.46|306.76|306.41|9
1646919750000|2022-03-10 13:42:30|||||||||4
1646919760000|2022-03-10 13:42:40||306.51||306.41||306.51||306.41|6
1646919780000|2022-03-10 13:43:00||306.36||306.36||306.36||306.36|2
1646919800000|2022-03-10 13:43:20||306.31||306.26||306.31||306.26|0
1646919880000|2022-03-10 13:44:40||306.21||306.21||306.21||306.21|2
1646919890000|2022-03-10 13:44:50|||||||||1
1646919960000|2022-03-10 13:46:00||306.26||306.26||306.26||306.26|3
1646920010000|2022-03-10 13:46:50|||||||||6
1646920040000|2022-03-10 13:47:20||306.31||306.41||306.41||306.31|10
1646920110000|2022-03-10 13:48:30|306.71|306.36|306.71|306.26|306.71|306.36|306.71|306.26|5
1646920140000|2022-03-10 13:49:00|306.41|306.06|306.41|306.06|306.41|306.06|306.41|306.06|10
1646920150000|2022-03-10 13:49:10||305.96||305.96||305.96||305.96|6
1646920160000|2022-03-10 13:49:20||305.91||305.91||305.91||305.91|0
1646920190000|2022-03-10 13:49:50||305.86||305.86||305.86||305.86|0
1646920220000|2022-03-10 13:50:20||305.81||305.81||305.81||305.81|0
1646920290000|2022-03-10 13:51:30||305.86||305.86||305.86||305.86|0
1646920300000|2022-03-10 13:51:40|306.36||306.36||306.36||306.36||0
1646920310000|2022-03-10 13:51:50|||||||||4
1646920360000|2022-03-10 13:52:40|||||||||1
1646920480000|2022-03-10 13:54:40|306.31||306.31||306.31||306.31||4
1646920520000|2022-03-10 13:55:20||305.91||305.91||305.91||305.91|0
1646920530000|2022-03-10 13:55:30||305.96||305.91||305.96||305.91|1
1646920550000|2022-03-10 13:55:50||305.96||305.96||305.96||305.96|1
1646920580000|2022-03-10 13:56:20|306.26|305.81|306.26|305.81|306.26|305.81|306.26|305.81|16
1646920590000|2022-03-10 13:56:30||305.86||305.91||305.91||305.86|0
1646920600000|2022-03-10 13:56:40|306.31||306.31||306.31||306.31||2
1646920670000|2022-03-10 13:57:50|306.36|305.96|306.31|306.01|306.41|306.16|306.31|305.96|28
1646920680000|2022-03-10 13:58:00|||||||||1
1646920700000|2022-03-10 13:58:20|306.46||306.31||306.46||306.31||12
1646920710000|2022-03-10 13:58:30||306.06||306.06||306.06||306.06|4
1646920720000|2022-03-10 13:58:40|306.41|306.11|306.31|306.11|306.41|306.11|306.31|306.11|1
1646920730000|2022-03-10 13:58:50|||||||||3
1646920740000|2022-03-10 13:59:00|||||||||1
1646920750000|2022-03-10 13:59:10|||||||||2
1646920760000|2022-03-10 13:59:20|||||||||8
1646920780000|2022-03-10 13:59:40|306.26|306.06|306.26|306.11|306.31|306.11|306.26|306.06|12
1646920790000|2022-03-10 13:59:50|306.31|306.06|306.26|306.11|306.31|306.11|306.26|306.06|14
1646920800000|2022-03-10 14:00:00|306.31||306.31||306.31||306.31||14
1646920820000|2022-03-10 14:00:20|306.41|306.16|306.46|306.16|306.46|306.16|306.41|306.16|8
1646921000000|2022-03-10 14:03:20|306.31||306.31||306.31||306.31||9
1646921010000|2022-03-10 14:03:30|306.36|306.11|306.36|306.11|306.36|306.11|306.36|306.11|0
1646921020000|2022-03-10 14:03:40|306.41|306.16|306.41|306.16|306.41|306.16|306.41|306.16|1
1646921050000|2022-03-10 14:04:10|||||||||2
1646921070000|2022-03-10 14:04:30|306.46||306.46||306.46||306.46||0
1646921080000|2022-03-10 14:04:40|306.51||306.51||306.51||306.51||0
1646921090000|2022-03-10 14:04:50|306.56||306.56||306.56||306.56||0
1646921100000|2022-03-10 14:05:00||306.21||306.21||306.21||306.21|0
1646921280000|2022-03-10 14:08:00||306.26||306.26||306.26||306.26|0
1646921300000|2022-03-10 14:08:20||306.31||306.31||306.31||306.31|2
1646921310000|2022-03-10 14:08:30|||||||||1
1646921400000|2022-03-10 14:10:00|306.51|306.26|306.46|306.31|306.51|306.31|306.46|306.26|17
1646921410000|2022-03-10 14:10:10||306.26||306.31||306.31||306.26|8
1646921420000|2022-03-10 14:10:20|||||||||5
1646921440000|2022-03-10 14:10:40|306.51|306.36|306.51|306.36|306.51|306.36|306.51|306.36|5
1646921450000|2022-03-10 14:10:50|306.46|306.26|306.51|306.36|306.51|306.36|306.46|306.26|8
1646921460000|2022-03-10 14:11:00|||||||||13
1646921470000|2022-03-10 14:11:10|306.56||306.56||306.56||306.56||8
1646921480000|2022-03-10 14:11:20|306.51|306.41|306.61|306.41|306.61|306.41|306.51|306.41|10
1646921490000|2022-03-10 14:11:30|306.66||306.66||306.66||306.66||9
1646921500000|2022-03-10 14:11:40|306.61||306.66||306.66||306.61||7
1646921510000|2022-03-10 14:11:50|||||||||12
1646921520000|2022-03-10 14:12:00|||||||||13
1646921530000|2022-03-10 14:12:10|306.71||306.76||306.76||306.71||7
1646921580000|2022-03-10 14:13:00|||||||||4
1646921590000|2022-03-10 14:13:10|||||||||2
1646921610000|2022-03-10 14:13:30|306.81||306.81||306.81||306.81||8
1646921630000|2022-03-10 14:13:50|306.86||306.86||306.86||306.86||8
1646921640000|2022-03-10 14:14:00|306.96|306.56|306.96|306.71|306.96|306.71|306.96|306.56|8
1646921650000|2022-03-10 14:14:10|||||||||7
1646921660000|2022-03-10 14:14:20|306.86||307.06||307.06||306.86||15
1646921670000|2022-03-10 14:14:30|307.11||307.11||307.11||307.11||2
1646921690000|2022-03-10 14:14:50||306.66||306.66||306.66||306.66|2
1646921740000|2022-03-10 14:15:40|307.06||307.06||307.06||307.06||0
1646921750000|2022-03-10 14:15:50|||||||||1
1646921760000|2022-03-10 14:16:00|307.01||307.01||307.01||307.01||0
1646921780000|2022-03-10 14:16:20|306.86||307.01||307.01||306.86||1
1646921790000|2022-03-10 14:16:30|306.76|306.61|306.76|306.51|306.76|306.61|306.76|306.51|4
1646921800000|2022-03-10 14:16:40|||||||||5
1646921820000|2022-03-10 14:17:00|306.86|306.56|306.86|306.51|306.86|306.56|306.86|306.51|5
1646922000000|2022-03-10 14:20:00|306.76||306.76||306.76||306.76||34
1646922020000|2022-03-10 14:20:20|306.81||306.81||306.81||306.81||2
1646922070000|2022-03-10 14:21:10|306.61|306.46|306.76|306.46|306.76|306.46|306.61|306.46|6
1646922090000|2022-03-10 14:21:30||306.41||306.41||306.41||306.41|1
1646922120000|2022-03-10 14:22:00|306.66|306.31|306.66|306.31|306.66|306.31|306.66|306.31|2
1646922140000|2022-03-10 14:22:20||306.26||306.26||306.26||306.26|1
1646922190000|2022-03-10 14:23:10||306.31||306.31||306.31||306.31|0
1646922220000|2022-03-10 14:23:40|||||||||3
1646922270000|2022-03-10 14:24:30||306.36||306.36||306.36||306.36|0
1646922310000|2022-03-10 14:25:10|306.76||306.76||306.76||306.76||0
1646922370000|2022-03-10 14:26:10|||||||||2
1646922390000|2022-03-10 14:26:30|306.81||306.81||306.81||306.81||2
1646922420000|2022-03-10 14:27:00|306.76||306.76||306.76||306.76||9
1646922460000|2022-03-10 14:27:40||306.41||306.41||306.41||306.41|1
1646922510000|2022-03-10 14:28:30||306.46||306.46||306.46||306.46|0
1646922560000|2022-03-10 14:29:20|306.81||306.81||306.81||306.81||0
1646922600000|2022-03-10 14:30:00|306.86||306.81||306.86||306.71||2
1646922620000|2022-03-10 14:30:20|306.66||306.66||306.66||306.66||3
1646922630000|2022-03-10 14:30:30|306.56|306.41|306.66|306.46|306.66|306.46|306.56|306.41|9
1646922640000|2022-03-10 14:30:40|306.61|306.41|306.56|306.41|306.61|306.46|306.56|306.36|11
1646922650000|2022-03-10 14:30:50|306.61|306.36|306.66|306.41|306.66|306.41|306.61|306.36|8
1646922660000|2022-03-10 14:31:00|306.56||306.66||306.66||306.56||9
1646922670000|2022-03-10 14:31:10||306.36||306.31||306.36||306.31|4
1646922680000|2022-03-10 14:31:20|306.51|306.26|306.41|306.16|306.51|306.26|306.41|306.16|6
1646922690000|2022-03-10 14:31:30|306.36|306.01|306.11|305.91|306.36|306.16|306.11|305.91|5
1646922700000|2022-03-10 14:31:40|306.01|305.86|305.91|305.66|306.11|305.86|305.91|305.66|8
1646922710000|2022-03-10 14:31:50|305.86|305.61|305.76|305.51|305.86|305.61|305.76|305.51|1
1646922720000|2022-03-10 14:32:00|305.66|305.31|305.36|305.16|305.66|305.31|305.36|305.16|20
1646922730000|2022-03-10 14:32:10|305.31|305.01|305.26|304.96|305.31|305.01|305.26|304.96|11
1646922740000|2022-03-10 14:32:20|305.16||305.36||305.36||305.16||19
1646922750000|2022-03-10 14:32:30|305.31||305.31||305.31||305.31||0
1646922760000|2022-03-10 14:32:40|305.41||305.36||305.41||305.36||1
1646922780000|2022-03-10 14:33:00|305.31|304.91|305.31|304.91|305.31|304.91|305.31|304.91|27
1646922790000|2022-03-10 14:33:10|305.51||305.51||305.51||305.51||2
1646922800000|2022-03-10 14:33:20||304.96||304.96||304.96||304.96|0
1646922810000|2022-03-10 14:33:30||305.01||305.01||305.01||305.01|0
1646922820000|2022-03-10 14:33:40||305.06||305.06||305.06||305.06|0
1646922830000|2022-03-10 14:33:50|305.66||305.66||305.66||305.66||2
1646922840000|2022-03-10 14:34:00|||||||||5
1646922870000|2022-03-10 14:34:30||305.21||305.21||305.21||305.21|0
1646922900000|2022-03-10 14:35:00|305.61||305.61||305.61||305.61||0
1646922910000|2022-03-10 14:35:10|305.56||305.56||305.56||305.56||0
1646922920000|2022-03-10 14:35:20|305.51||305.51||305.51||305.51||0
1646922930000|2022-03-10 14:35:30|305.46|305.16|305.31|305.11|305.46|305.16|305.31|305.11|7
1646922940000|2022-03-10 14:35:40|305.21|305.01|305.46|305.11|305.46|305.11|305.21|305.01|7
1646922980000|2022-03-10 14:36:20|305.41|305.06|305.41|305.06|305.41|305.06|305.41|305.06|2
1646922990000|2022-03-10 14:36:30||305.01||305.01||305.01||305.01|1
1646923010000|2022-03-10 14:36:50|305.36||305.36||305.36||305.36||1
1646923020000|2022-03-10 14:37:00|305.31|304.96|305.21|304.86|305.31|304.96|305.21|304.86|1
1646923060000|2022-03-10 14:37:40|305.16|304.96|305.16|304.96|305.16|304.96|305.16|304.96|1
1646923080000|2022-03-10 14:38:00|305.11|304.86|305.06|304.86|305.11|304.86|305.06|304.86|11
1646923090000|2022-03-10 14:38:10|305.01|304.81|304.81|304.61|305.01|304.81|304.81|304.61|23
1646923100000|2022-03-10 14:38:20|304.76|304.51|304.81|304.51|304.81|304.51|304.76|304.51|4
1646923110000|2022-03-10 14:38:30|||||||||1
1646923140000|2022-03-10 14:39:00|304.71|304.46|304.71|304.46|304.71|304.46|304.71|304.46|3
1646923150000|2022-03-10 14:39:10||304.41||304.46||304.46||304.41|4
1646923160000|2022-03-10 14:39:20|304.61|304.36|304.61|304.36|304.61|304.36|304.61|304.36|1
1646923170000|2022-03-10 14:39:30||304.31||304.31||304.31||304.31|4
1646923180000|2022-03-10 14:39:40|||||||||1
1646923190000|2022-03-10 14:39:50|304.41|304.16|304.41|304.16|304.41|304.16|304.41|304.16|20
1646923200000|2022-03-10 14:40:00|304.31|304.26|304.41|304.16|304.61|304.26|304.31|304.16|49
1646923210000|2022-03-10 14:40:10|304.61|304.21|304.61|304.21|304.61|304.21|304.61|304.21|2
1646923220000|2022-03-10 14:40:20|304.71|304.46|304.91|304.61|304.91|304.61|304.71|304.46|5
1646923230000|2022-03-10 14:40:30|304.81|304.51|304.81|304.61|304.81|304.61|304.81|304.51|9
1646923240000|2022-03-10 14:40:40||304.51||304.51||304.51||304.51|0
1646923250000|2022-03-10 14:40:50|304.91||304.91||304.91||304.91||3
1646923260000|2022-03-10 14:41:00|||||||||1
1646923270000|2022-03-10 14:41:10||304.46||304.46||304.46||304.46|2
1646923320000|2022-03-10 14:42:00||304.51||304.51||304.51||304.51|1
1646923330000|2022-03-10 14:42:10|||||||||1
1646923350000|2022-03-10 14:42:30|305.06|304.56|305.06|304.71|305.06|304.71|305.06|304.56|3
1646923360000|2022-03-10 14:42:40|305.11||305.11||305.11||305.11||7
1646923400000|2022-03-10 14:43:20||304.76||304.76||304.76||304.76|1
1646923410000|2022-03-10 14:43:30|304.81|304.51|304.81|304.56|304.81|304.56|304.81|304.51|19
1646923420000|2022-03-10 14:43:40|304.71|304.51|304.86|304.51|304.86|304.51|304.71|304.51|11
1646923430000|2022-03-10 14:43:50|304.81||304.86||304.86||304.81||0
1646923450000|2022-03-10 14:44:10|304.81||304.81||304.81||304.81||2
1646923460000|2022-03-10 14:44:20|304.71||304.71||304.71||304.71||0
1646923470000|2022-03-10 14:44:30|304.81|304.46|304.81|304.46|304.81|304.46|304.81|304.46|7
1646923490000|2022-03-10 14:44:50|304.71|304.36|304.71|304.36|304.71|304.36|304.71|304.36|3
1646923510000|2022-03-10 14:45:10|304.81||304.71||304.81||304.71||0
1646923520000|2022-03-10 14:45:20|304.86|304.41|304.86|304.41|304.86|304.41|304.86|304.41|2
1646923540000|2022-03-10 14:45:40|304.91||304.91||304.91||304.91||0
1646923570000|2022-03-10 14:46:10|||||||||1
1646923660000|2022-03-10 14:47:40|||||||||2
1646923680000|2022-03-10 14:48:00|||||||||1
1646923720000|2022-03-10 14:48:40||304.46||304.46||304.46||304.46|0
1646923740000|2022-03-10 14:49:00||304.56||304.56||304.56||304.56|0
1646923790000|2022-03-10 14:49:50|304.86||304.86||304.86||304.86||4
1646923800000|2022-03-10 14:50:00|304.76||304.91||304.91||304.76||1
1646923830000|2022-03-10 14:50:30|304.81||304.81||304.81||304.81||1
1646923840000|2022-03-10 14:50:40|304.71||304.81||304.81||304.71||2
1646923850000|2022-03-10 14:50:50|304.91||304.91||304.91||304.91||0
1646923860000|2022-03-10 14:51:00|304.86||304.86||304.86||304.86||1
1646923870000|2022-03-10 14:51:10||304.51||304.51||304.51||304.51|3
1646923900000|2022-03-10 14:51:40||304.46||304.46||304.46||304.46|1
1646923910000|2022-03-10 14:51:50||304.36||304.36||304.36||304.36|3
1646923920000|2022-03-10 14:52:00||304.21||304.21||304.21||304.21|2
1646923930000|2022-03-10 14:52:10||304.16||304.16||304.16||304.16|0
1646923940000|2022-03-10 14:52:20|304.81||304.81||304.81||304.81||0
1646923950000|2022-03-10 14:52:30||304.21||304.21||304.21||304.21|0
1646923990000|2022-03-10 14:53:10|||||||||2
1646924000000|2022-03-10 14:53:20|304.71|304.26|304.71|304.31|304.71|304.31|304.71|304.26|0
1646924040000|2022-03-10 14:54:00|304.61||304.71||304.71||304.61||3
1646924050000|2022-03-10 14:54:10|304.81|304.36|304.81|304.36|304.81|304.36|304.81|304.36|1
1646924060000|2022-03-10 14:54:20||304.41||304.41||304.41||304.41|0
1646924100000|2022-03-10 14:55:00|||||||||1
1646924110000|2022-03-10 14:55:10||304.46||304.46||304.46||304.46|2
1646924120000|2022-03-10 14:55:20|304.96|304.51|305.11|304.61|305.11|304.61|304.96|304.51|7
1646924130000|2022-03-10 14:55:30|305.06||305.06||305.06||305.06||0
1646924140000|2022-03-10 14:55:40|305.26||305.26||305.26||305.26||3
1646924150000|2022-03-10 14:55:50|305.36|304.66|305.41|304.71|305.41|304.71|305.36|304.66|10
1646924170000|2022-03-10 14:56:10|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1646924180000|2022-03-10 14:56:20|305.41|304.81|305.41|304.86|305.41|304.86|305.41|304.81|4
1646924190000|2022-03-10 14:56:30|305.51|304.91|305.56|304.91|305.56|304.91|305.51|304.91|1
1646924200000|2022-03-10 14:56:40||304.96||304.96||304.96||304.96|0
1646924220000|2022-03-10 14:57:00|305.51||305.51||305.51||305.51||14
1646924230000|2022-03-10 14:57:10|305.41||305.51||305.51||305.41||3
1646924250000|2022-03-10 14:57:30|305.46|305.01|305.36|305.01|305.46|305.01|305.36|305.01|2
1646924270000|2022-03-10 14:57:50|305.46|305.06|305.56|305.06|305.56|305.06|305.46|305.06|6
1646924280000|2022-03-10 14:58:00||305.11||305.21||305.21||305.11|4
1646924290000|2022-03-10 14:58:10|305.86||305.86||305.86||305.86||2
1646924300000|2022-03-10 14:58:20||305.26||305.31||305.31||305.26|2
1646924320000|2022-03-10 14:58:40|305.71|305.36|305.71|305.36|305.71|305.36|305.71|305.36|2
1646924340000|2022-03-10 14:59:00|305.61||305.61||305.61||305.61||5
1646924350000|2022-03-10 14:59:10|305.56|305.41|305.56|305.31|305.56|305.41|305.56|305.31|9
1646924360000|2022-03-10 14:59:20|305.46|305.21|305.46|305.21|305.46|305.21|305.46|305.21|14
1646924370000|2022-03-10 14:59:30||305.16||305.11||305.16||305.06|7
1646924410000|2022-03-10 15:00:10|305.41||305.41||305.41||305.41||0
1646924420000|2022-03-10 15:00:20|||||||||1
1646924440000|2022-03-10 15:00:40|305.31|305.01|305.31|305.01|305.31|305.01|305.31|305.01|3
1646924450000|2022-03-10 15:00:50||304.91||304.91||304.91||304.91|1
1646924460000|2022-03-10 15:01:00|305.26|304.81|305.26|304.76|305.26|304.81|305.26|304.76|2
1646924470000|2022-03-10 15:01:10||304.71||304.66||304.71||304.66|1
1646924500000|2022-03-10 15:01:40|305.21||305.21||305.21||305.21||0
1646924520000|2022-03-10 15:02:00|305.11||305.11||305.11||305.11||0
1646924530000|2022-03-10 15:02:10|305.06|304.61|305.01|304.41|305.06|304.61|305.01|304.41|4
1646924570000|2022-03-10 15:02:50||304.46||304.46||304.46||304.46|0
1646924580000|2022-03-10 15:03:00|304.91||304.91||304.91||304.91||0
1646924610000|2022-03-10 15:03:30|||||||||1
1646924650000|2022-03-10 15:04:10|||||||||1
1646924700000|2022-03-10 15:05:00||304.51||304.51||304.51||304.51|0
1646924710000|2022-03-10 15:05:10|||||||||1
1646924720000|2022-03-10 15:05:20||304.56||304.56||304.56||304.56|0
1646924730000|2022-03-10 15:05:30||304.61||304.61||304.61||304.61|0
1646924760000|2022-03-10 15:06:00||304.66||304.66||304.66||304.66|0
1646924780000|2022-03-10 15:06:20|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|9
1646924790000|2022-03-10 15:06:30|||||||||6
1646924800000|2022-03-10 15:06:40|304.76|304.51|304.91|304.66|304.91|304.66|304.76|304.51|24
1646924820000|2022-03-10 15:07:00|304.81|304.56|304.91|304.46|304.91|304.61|304.81|304.46|13
1646924830000|2022-03-10 15:07:10|304.86||304.86||304.86||304.86||1
1646924860000|2022-03-10 15:07:40|||||||||2
1646924870000|2022-03-10 15:07:50|304.76|304.51|304.76|304.36|304.76|304.51|304.76|304.36|13
1646924880000|2022-03-10 15:08:00||304.31||304.31||304.31||304.31|2
1646924890000|2022-03-10 15:08:10||304.36||304.36||304.36||304.36|1
1646924900000|2022-03-10 15:08:20|304.71|304.41|304.66|304.41|304.71|304.41|304.66|304.41|6
1646924910000|2022-03-10 15:08:30|304.51|304.51|304.51|304.31|304.51|304.51|304.51|304.31|6
1646924920000|2022-03-10 15:08:40|304.46|304.36|304.61|304.36|304.61|304.36|304.46|304.36|11
1646924930000|2022-03-10 15:08:50|304.71|304.41|304.66|304.41|304.71|304.41|304.66|304.41|4
1646924940000|2022-03-10 15:09:00|304.56||304.66||304.66||304.56||1
1646924950000|2022-03-10 15:09:10|||||||||1
1646924960000|2022-03-10 15:09:20|304.56|304.46|304.66|304.46|304.66|304.46|304.56|304.46|1
1646924970000|2022-03-10 15:09:30|304.76||304.71||304.76||304.71||6
1646924990000|2022-03-10 15:09:50|304.81||304.71||304.81||304.71||4
1646925000000|2022-03-10 15:10:00|304.86|304.51|304.86|304.51|304.86|304.51|304.86|304.51|2
1646925010000|2022-03-10 15:10:10|304.76||304.86||304.86||304.76||2
1646925020000|2022-03-10 15:10:20|304.91|304.61|305.01|304.61|305.16|304.61|304.91|304.61|18
1646925040000|2022-03-10 15:10:40||304.66||304.66||304.66||304.66|0
1646925050000|2022-03-10 15:10:50|304.91||305.01||305.01||304.91||0
1646925060000|2022-03-10 15:11:00|305.06|304.71|305.06|304.71|305.06|304.71|305.06|304.71|0
1646925080000|2022-03-10 15:11:20|304.96||304.96||304.96||304.96||0
1646925090000|2022-03-10 15:11:30|304.86|304.66|304.76|304.51|304.86|304.66|304.76|304.51|11
1646925100000|2022-03-10 15:11:40||304.46||304.46||304.46||304.46|0
1646925110000|2022-03-10 15:11:50||304.41||304.41||304.41||304.41|0
1646925120000|2022-03-10 15:12:00|304.61|304.31|304.61|304.31|304.61|304.31|304.61|304.31|10
1646925130000|2022-03-10 15:12:10|304.71|304.46|304.71|304.41|304.71|304.51|304.71|304.41|6
1646925140000|2022-03-10 15:12:20|304.66|304.51|304.86|304.51|304.86|304.51|304.66|304.41|1
1646925150000|2022-03-10 15:12:30|304.96|304.61|304.96|304.71|304.96|304.71|304.96|304.61|0
1646925160000|2022-03-10 15:12:40|305.01|304.76|305.01|304.66|305.01|304.76|305.01|304.66|4
1646925170000|2022-03-10 15:12:50||304.51||304.51||304.51||304.51|4
1646925180000|2022-03-10 15:13:00||304.56||304.56||304.56||304.56|1
1646925190000|2022-03-10 15:13:10||304.61||304.61||304.61||304.61|0
1646925200000|2022-03-10 15:13:20|305.06|304.71|305.06|304.76|305.06|304.76|305.06|304.71|0
1646925210000|2022-03-10 15:13:30|||||||||4
1646925230000|2022-03-10 15:13:50|305.16|304.81|305.16|304.91|305.16|304.91|305.16|304.81|10
1646925240000|2022-03-10 15:14:00|305.11|304.96|305.11|304.81|305.11|304.96|305.11|304.81|4
1646925250000|2022-03-10 15:14:10||304.86||304.86||304.86||304.86|0
1646925260000|2022-03-10 15:14:20|305.21|304.96|305.36|305.16|305.36|305.16|305.21|304.96|13
1646925270000|2022-03-10 15:14:30|305.46|305.26|305.41|305.01|305.46|305.26|305.31|305.01|5
1646925310000|2022-03-10 15:15:10||305.06||305.06||305.06||305.06|0
1646925320000|2022-03-10 15:15:20||305.11||305.11||305.11||305.11|1
1646925330000|2022-03-10 15:15:30||305.16||305.16||305.16||305.16|1
1646925340000|2022-03-10 15:15:40||305.11||305.16||305.16||305.11|0
1646925360000|2022-03-10 15:16:00|305.31|305.11|305.41|305.16|305.41|305.21|305.31|305.11|12
1646925380000|2022-03-10 15:16:20|305.31||305.36||305.41||305.31||1
1646925390000|2022-03-10 15:16:30||305.11||305.11||305.11||305.11|3
1646925400000|2022-03-10 15:16:40|305.41||305.41||305.41||305.41||0
1646925410000|2022-03-10 15:16:50|305.51|305.16|305.51|305.26|305.51|305.26|305.51|305.16|4
1646925420000|2022-03-10 15:17:00|305.46|305.16|305.66|305.16|305.66|305.16|305.46|305.16|12
1646925430000|2022-03-10 15:17:10|305.71|305.41|305.66|305.41|305.71|305.41|305.66|305.41|5
1646925440000|2022-03-10 15:17:20||305.26||305.26||305.26||305.26|1
1646925480000|2022-03-10 15:18:00|305.76||305.81||305.81||305.76||3
1646925490000|2022-03-10 15:18:10|305.71||305.71||305.71||305.71||0
1646925650000|2022-03-10 15:20:50|305.66||305.66||305.71||305.66||0
1646925690000|2022-03-10 15:21:30|305.61||305.61||305.61||305.61||0
1646925710000|2022-03-10 15:21:50|||||||||1
1646925720000|2022-03-10 15:22:00|305.56|305.21|305.31|305.11|305.56|305.21|305.31|305.11|16
1646925730000|2022-03-10 15:22:10|305.26||305.36||305.36||305.26||1
1646925750000|2022-03-10 15:22:30|305.41||305.51||305.51||305.41||0
1646925760000|2022-03-10 15:22:40|305.56|305.31|305.56|305.31|305.56|305.31|305.56|305.31|2
1646925780000|2022-03-10 15:23:00||305.21||305.16||305.21||305.16|2
1646925800000|2022-03-10 15:23:20||305.11||305.11||305.11||305.11|1
1646925830000|2022-03-10 15:23:50||304.96||304.91||304.96||304.91|9
1646925840000|2022-03-10 15:24:00||304.96||304.96||304.96||304.96|1
1646925860000|2022-03-10 15:24:20|305.51||305.51||305.51||305.51||0
1646925880000|2022-03-10 15:24:40|305.41|305.01|305.41|305.01|305.41|305.01|305.41|305.01|0
1646925900000|2022-03-10 15:25:00|305.51||305.56||305.56||305.51||5
1646925910000|2022-03-10 15:25:10||305.06||305.06||305.06||305.06|2
1646925920000|2022-03-10 15:25:20|305.66||305.66||305.66||305.66||2
1646925930000|2022-03-10 15:25:30|305.71||305.71||305.71||305.71||2
1646925950000|2022-03-10 15:25:50|||||||||2
1646925960000|2022-03-10 15:26:00|305.76||305.81||305.81||305.76||2
1646925970000|2022-03-10 15:26:10||305.11||305.11||305.11||305.11|3
1646925980000|2022-03-10 15:26:20|305.76||305.71||305.76||305.71||0
1646925990000|2022-03-10 15:26:30|305.66|305.16|305.66|305.16|305.66|305.16|305.66|305.16|3
1646926000000|2022-03-10 15:26:40|305.61||305.61||305.61||305.61||2
1646926020000|2022-03-10 15:27:00|305.56||305.56||305.56||305.56||15
1646926060000|2022-03-10 15:27:40|||||||||1
1646926160000|2022-03-10 15:29:20|305.51||305.51||305.51||305.51||0
1646926180000|2022-03-10 15:29:40|305.46|305.11|305.41|304.96|305.46|305.11|305.41|304.96|15
1646926190000|2022-03-10 15:29:50|305.36|304.76|305.36|304.81|305.36|304.81|305.36|304.71|13
1646926200000|2022-03-10 15:30:00|305.31|304.66|305.31|304.66|305.31|304.66|305.31|304.66|1
1646926210000|2022-03-10 15:30:10|||||||||1
1646926220000|2022-03-10 15:30:20|305.26||305.26||305.26||305.26||0
1646926250000|2022-03-10 15:30:50|305.21||305.21||305.21||305.21||1
1646926260000|2022-03-10 15:31:00|||||||||1
1646926330000|2022-03-10 15:32:10|304.86|304.61|304.86|304.61|304.86|304.61|304.86|304.61|10
1646926340000|2022-03-10 15:32:20|304.76||304.96||304.96||304.76||2
1646926360000|2022-03-10 15:32:40|304.91||304.91||304.91||304.91||0
1646926370000|2022-03-10 15:32:50||304.51||304.46||304.51||304.46|1
1646926400000|2022-03-10 15:33:20||304.36||304.26||304.36||304.26|4
1646926430000|2022-03-10 15:33:50|304.86|304.21|304.86|304.21|304.86|304.21|304.86|304.21|0
1646926500000|2022-03-10 15:35:00|||||||||2
1646926520000|2022-03-10 15:35:20|304.81||304.81||304.81||304.81||0
1646926560000|2022-03-10 15:36:00|304.76||304.76||304.76||304.76||1
1646926620000|2022-03-10 15:37:00|304.71|304.16|304.36|304.01|304.71|304.16|304.36|304.01|24
1646926630000|2022-03-10 15:37:10|304.11|303.81|304.21|303.81|304.21|303.81|304.11|303.81|15
1646926640000|2022-03-10 15:37:20|||||||||1
1646926680000|2022-03-10 15:38:00||303.86||303.86||303.86||303.86|0
1646926690000|2022-03-10 15:38:10||303.91||303.91||303.91||303.91|0
1646926720000|2022-03-10 15:38:40||303.96||303.91||303.96||303.91|1
1646926730000|2022-03-10 15:38:50||303.86||303.86||303.86||303.86|0
1646926740000|2022-03-10 15:39:00||303.81||303.81||303.81||303.81|1
1646926750000|2022-03-10 15:39:10|||||||||2
1646926760000|2022-03-10 15:39:20||303.86||303.86||303.86||303.86|3
1646926770000|2022-03-10 15:39:30||303.91||303.91||303.91||303.91|0
1646926780000|2022-03-10 15:39:40|||||||||2
1646926790000|2022-03-10 15:39:50|304.11||304.21||304.21||304.11||17
1646926800000|2022-03-10 15:40:00|||||||||1
1646926840000|2022-03-10 15:40:40|304.11|303.81|304.01|303.81|304.11|303.81|304.01|303.81|6
1646926850000|2022-03-10 15:40:50|304.06||304.06||304.06||304.06||2
1646926860000|2022-03-10 15:41:00|304.11||304.16||304.16||304.11||12
1646926890000|2022-03-10 15:41:30|304.11||304.06||304.11||304.06||29
1646926900000|2022-03-10 15:41:40|303.86|303.76|303.86|303.66|303.96|303.76|303.81|303.66|35
1646926910000|2022-03-10 15:41:50||303.61||303.61||303.61||303.61|4
1646926920000|2022-03-10 15:42:00|303.81|303.56|303.81|303.51|303.81|303.56|303.81|303.51|2
1646926950000|2022-03-10 15:42:30||303.56||303.56||303.56||303.56|0
1646926960000|2022-03-10 15:42:40|||||||||1
1646926990000|2022-03-10 15:43:10||303.61||303.61||303.61||303.61|0
1646927000000|2022-03-10 15:43:20|303.86||303.86||303.86||303.86||7
1646927020000|2022-03-10 15:43:40|303.81|303.56|303.66|303.46|303.81|303.56|303.66|303.46|41
1646927030000|2022-03-10 15:43:50|303.76|303.51|303.76|303.46|303.76|303.51|303.76|303.46|14
1646927050000|2022-03-10 15:44:10||303.41||303.41||303.41||303.41|0
1646927080000|2022-03-10 15:44:40|||||||||1
1646927120000|2022-03-10 15:45:20||303.46||303.46||303.46||303.46|0
1646927130000|2022-03-10 15:45:30|303.71|303.41|303.71|303.26|303.71|303.41|303.71|303.26|11
1646927140000|2022-03-10 15:45:40||303.21||303.21||303.21||303.21|1
1646927150000|2022-03-10 15:45:50||303.26||303.26||303.26||303.26|0
1646927160000|2022-03-10 15:46:00|303.76|303.46|304.01|303.71|304.01|303.71|303.71|303.46|49
1646927170000|2022-03-10 15:46:10|||||||||1
1646927180000|2022-03-10 15:46:20|303.91|303.61|303.81|303.56|303.91|303.71|303.81|303.56|48
1646927190000|2022-03-10 15:46:30||303.36||303.21||303.36||303.21|10
1646927220000|2022-03-10 15:47:00|303.76|303.26|303.76|303.26|303.76|303.26|303.76|303.26|8
1646927230000|2022-03-10 15:47:10||303.31||303.31||303.31||303.31|2
1646927240000|2022-03-10 15:47:20||303.36||303.36||303.36||303.36|4
1646927250000|2022-03-10 15:47:30|303.81|303.41|303.86|303.41|303.86|303.41|303.81|303.41|18
1646927260000|2022-03-10 15:47:40|304.01|303.71|304.11|303.81|304.11|303.81|304.01|303.71|6
1646927270000|2022-03-10 15:47:50||303.86||303.86||303.86||303.86|0
1646927280000|2022-03-10 15:48:00||303.91||303.81||303.91||303.81|2
1646927310000|2022-03-10 15:48:30|304.16|303.86|304.16|303.86|304.16|303.86|304.16|303.86|11
1646927320000|2022-03-10 15:48:40|304.31|303.91|304.41|304.11|304.41|304.11|304.31|303.91|1
1646927330000|2022-03-10 15:48:50||304.16||304.16||304.16||304.16|0
1646927340000|2022-03-10 15:49:00|304.31|304.01|304.31|304.01|304.31|304.01|304.31|304.01|3
1646927370000|2022-03-10 15:49:30|304.26|303.91|304.21|303.86|304.26|303.91|304.21|303.86|20
1646927390000|2022-03-10 15:49:50|304.16|303.81|304.16|303.96|304.16|303.96|304.16|303.81|4
1646927400000|2022-03-10 15:50:00|304.11|303.81|304.11|303.96|304.11|303.96|304.11|303.81|12
1646927410000|2022-03-10 15:50:10||303.81||303.96||303.96||303.81|15
1646927420000|2022-03-10 15:50:20|||||||||9
1646927430000|2022-03-10 15:50:30|304.21|304.01|304.16|303.96|304.21|304.01|304.16|303.96|4
1646927440000|2022-03-10 15:50:40|304.11|303.81|304.16|303.81|304.16|303.81|304.11|303.81|5
1646927450000|2022-03-10 15:50:50||303.86||303.86||303.86||303.86|0
1646927460000|2022-03-10 15:51:00|304.11|303.71|304.11|303.71|304.11|303.71|304.11|303.71|3
1646927510000|2022-03-10 15:51:50|303.96|303.56|303.96|303.51|303.96|303.56|303.96|303.51|4
1646927520000|2022-03-10 15:52:00|303.76|303.56|303.71|303.41|303.86|303.56|303.66|303.41|31
1646927530000|2022-03-10 15:52:10||303.46||303.46||303.46||303.46|0
1646927550000|2022-03-10 15:52:30||303.41||303.41||303.41||303.41|3
1646927600000|2022-03-10 15:53:20|303.66|303.31|303.66|303.31|303.66|303.31|303.66|303.31|4
1646927610000|2022-03-10 15:53:30|303.61||303.61||303.61||303.61||0
1646927620000|2022-03-10 15:53:40|303.56||303.51||303.56||303.51||1
1646927630000|2022-03-10 15:53:50|303.41|303.16|303.51|303.31|303.51|303.31|303.41|303.16|14
1646927640000|2022-03-10 15:54:00|303.56|303.36|303.66|303.36|303.66|303.36|303.56|303.36|22
1646927650000|2022-03-10 15:54:10|303.61|303.31|303.61|303.31|303.61|303.31|303.61|303.31|5
1646927660000|2022-03-10 15:54:20|303.56||303.56||303.56||303.56||0
1646927680000|2022-03-10 15:54:40|303.51|303.41|303.56|303.31|303.61|303.41|303.51|303.31|9
1646927690000|2022-03-10 15:54:50||303.36||303.36||303.36||303.36|0
1646927700000|2022-03-10 15:55:00|303.51|303.41|303.56|303.41|303.56|303.41|303.51|303.41|20
1646927710000|2022-03-10 15:55:10|||||||||3
1646927720000|2022-03-10 15:55:20||303.36||303.36||303.41||303.36|15
1646927730000|2022-03-10 15:55:30|303.51|303.41|303.56|303.36|303.56|303.41|303.51|303.36|22
1646927740000|2022-03-10 15:55:40|303.51||303.56||303.56||303.51||1
1646927750000|2022-03-10 15:55:50|303.61|303.41|303.61|303.41|303.61|303.41|303.61|303.41|1
1646927760000|2022-03-10 15:56:00||303.36||303.36||303.36||303.36|1
1646927770000|2022-03-10 15:56:10||303.41||303.41||303.41||303.41|0
1646927780000|2022-03-10 15:56:20|303.56||303.61||303.61||303.56||3
1646927790000|2022-03-10 15:56:30|303.71||303.71||303.71||303.71||9
1646927810000|2022-03-10 15:56:50||303.46||303.46||303.46||303.46|0
1646927820000|2022-03-10 15:57:00||303.41||303.41||303.41||303.41|9
1646927850000|2022-03-10 15:57:30||303.46||303.46||303.46||303.46|0
1646927860000|2022-03-10 15:57:40||303.51||303.51||303.51||303.51|0
1646927870000|2022-03-10 15:57:50||303.56||303.46||303.56||303.46|10
1646927880000|2022-03-10 15:58:00|303.61|303.41|303.71|303.41|303.71|303.41|303.61|303.41|3
1646927900000|2022-03-10 15:58:20|303.56|303.36|303.56|303.36|303.56|303.36|303.56|303.36|5
1646927920000|2022-03-10 15:58:40||303.41||303.36||303.41||303.36|3
1646927930000|2022-03-10 15:58:50|303.51|303.31|303.51|303.36|303.51|303.36|303.51|303.31|17
1646927940000|2022-03-10 15:59:00|||||||||10
1646927950000|2022-03-10 15:59:10|303.46|303.31|303.46|303.31|303.46|303.31|303.46|303.21|9
1646927960000|2022-03-10 15:59:20|303.51||303.71||303.71||303.51||7
1646927980000|2022-03-10 15:59:40||303.36||303.36||303.36||303.36|0
1646927990000|2022-03-10 15:59:50|303.66|303.41|303.66|303.41|303.66|303.41|303.66|303.41|0
1646928000000|2022-03-10 16:00:00|303.61||303.61||303.61||303.61||0
1646928010000|2022-03-10 16:00:10||303.36||303.36||303.36||303.36|6
1646928020000|2022-03-10 16:00:20|303.56|303.26|303.46|303.26|303.56|303.26|303.46|303.21|2
1646928030000|2022-03-10 16:00:30|303.41|303.31|303.56|303.36|303.56|303.36|303.41|303.31|8
1646928040000|2022-03-10 16:00:40||303.31||303.21||303.31||303.21|7
1646928050000|2022-03-10 16:00:50|||||||||1
1646928060000|2022-03-10 16:01:00||303.16||303.16||303.16||303.16|0
1646928070000|2022-03-10 16:01:10||303.11||303.11||303.11||303.11|2
1646928080000|2022-03-10 16:01:20||303.06||302.96||303.06||302.96|2
1646928100000|2022-03-10 16:01:40||302.86||302.86||302.86||302.86|3
1646928120000|2022-03-10 16:02:00|||||||||1
1646928130000|2022-03-10 16:02:10|303.51|302.81|303.51|302.76|303.51|302.81|303.51|302.76|0
1646928140000|2022-03-10 16:02:20|303.46||303.46||303.46||303.46||0
1646928150000|2022-03-10 16:02:30||302.71||302.76||302.76||302.71|5
1646928160000|2022-03-10 16:02:40|303.41|302.81|303.41|302.71|303.41|302.81|303.41|302.71|1
1646928170000|2022-03-10 16:02:50|302.96|302.61|302.86|302.51|302.96|302.66|302.86|302.51|3
1646928180000|2022-03-10 16:03:00|302.76|302.46|302.76|302.41|302.76|302.51|302.76|302.41|16
1646928190000|2022-03-10 16:03:10|302.71|302.46|302.66|302.46|302.71|302.46|302.66|302.46|0
1646928200000|2022-03-10 16:03:20|302.61|302.41|302.61|302.41|302.61|302.41|302.61|302.41|7
1646928210000|2022-03-10 16:03:30|302.76|302.46|302.86|302.66|302.86|302.66|302.76|302.46|7
1646928220000|2022-03-10 16:03:40|302.76|302.56|302.76|302.56|302.76|302.56|302.76|302.56|4
1646928230000|2022-03-10 16:03:50|302.86||302.86||302.86||302.86||4
1646928260000|2022-03-10 16:04:20|302.81||302.81||302.81||302.81||0
1646928270000|2022-03-10 16:04:30|302.76||302.76||302.76||302.76||2
1646928280000|2022-03-10 16:04:40|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|3
1646928290000|2022-03-10 16:04:50||302.46||302.46||302.46||302.46|5
1646928300000|2022-03-10 16:05:00|302.66||302.66||302.66||302.66||1
1646928310000|2022-03-10 16:05:10|302.71|302.51|302.86|302.51|302.86|302.51|302.71|302.51|7
1646928330000|2022-03-10 16:05:30||302.56||302.56||302.56||302.56|0
1646928340000|2022-03-10 16:05:40||302.61||302.61||302.61||302.61|0
1646928350000|2022-03-10 16:05:50|||||||||2
1646928360000|2022-03-10 16:06:00|302.81|302.66|302.76|302.51|302.81|302.66|302.76|302.51|4
1646928370000|2022-03-10 16:06:10|302.71|302.46|302.66|302.46|302.71|302.46|302.66|302.46|0
1646928380000|2022-03-10 16:06:20|302.61||302.61||302.61||302.61||3
1646928390000|2022-03-10 16:06:30||302.41||302.41||302.41||302.36|3
1646928400000|2022-03-10 16:06:40||302.36||302.31||302.36||302.26|2
1646928410000|2022-03-10 16:06:50|302.56|302.36|302.56|302.26|302.56|302.36|302.56|302.26|2
1646928420000|2022-03-10 16:07:00|302.51|302.21|302.51|302.21|302.51|302.21|302.51|302.21|0
1646928430000|2022-03-10 16:07:10|302.41|302.16|302.36|302.06|302.41|302.16|302.36|302.06|17
1646928440000|2022-03-10 16:07:20||302.16||302.16||302.16||302.16|2
1646928450000|2022-03-10 16:07:30|||||||||1
1646928460000|2022-03-10 16:07:40|302.41||302.41||302.41||302.41||7
1646928470000|2022-03-10 16:07:50|302.26|302.06|302.26|302.06|302.26|302.06|302.26|302.06|3
1646928480000|2022-03-10 16:08:00|302.31|302.11|302.41|302.11|302.41|302.11|302.31|302.11|6
1646928490000|2022-03-10 16:08:10||302.16||302.16||302.16||302.16|0
1646928500000|2022-03-10 16:08:20|302.51|302.21|302.51|302.21|302.51|302.21|302.51|302.21|4
1646928510000|2022-03-10 16:08:30|302.61|302.36|302.61|302.36|302.61|302.41|302.61|302.36|8
1646928520000|2022-03-10 16:08:40|302.56||302.56||302.56||302.56||0
1646928530000|2022-03-10 16:08:50||302.21||302.21||302.21||302.21|7
1646928570000|2022-03-10 16:09:30|302.61|302.26|302.61|302.46|302.61|302.46|302.61|302.26|14
1646928580000|2022-03-10 16:09:40|302.66|302.51|302.76|302.61|302.76|302.61|302.66|302.51|34
1646928590000|2022-03-10 16:09:50||302.51||302.51||302.61||302.51|17
1646928610000|2022-03-10 16:10:10|302.71|302.56|302.71|302.51|302.71|302.56|302.71|302.46|7
1646928620000|2022-03-10 16:10:20|302.76|302.61|302.76|302.61|302.76|302.61|302.76|302.61|17
1646928630000|2022-03-10 16:10:30||302.51||302.61||302.61||302.51|16
1646928640000|2022-03-10 16:10:40|302.81|302.51|302.76|302.51|302.81|302.51|302.76|302.51|4
1646928650000|2022-03-10 16:10:50|302.71||302.71||302.71||302.71||1
1646928660000|2022-03-10 16:11:00|302.66|302.56|302.66|302.51|302.66|302.56|302.66|302.46|23
1646928670000|2022-03-10 16:11:10|302.61|302.46|302.61|302.46|302.61|302.51|302.61|302.46|14
1646928680000|2022-03-10 16:11:20|||||||||10
1646928700000|2022-03-10 16:11:40|||||||||6
1646928710000|2022-03-10 16:11:50||302.36||302.46||302.46||302.36|10
1646928720000|2022-03-10 16:12:00||302.36||302.36||302.36||302.36|3
1646928730000|2022-03-10 16:12:10|302.66|302.46|302.61|302.46|302.66|302.51|302.61|302.46|13
1646928740000|2022-03-10 16:12:20|302.66|302.36|302.66|302.51|302.66|302.51|302.66|302.36|17
1646928750000|2022-03-10 16:12:30|302.71|302.46|302.66|302.51|302.71|302.51|302.66|302.46|14
1646928760000|2022-03-10 16:12:40|302.71|302.56|302.71|302.56|302.71|302.56|302.71|302.56|4
1646928780000|2022-03-10 16:13:00||302.51||302.56||302.56||302.51|7
1646928790000|2022-03-10 16:13:10|302.76|302.61|302.76|302.61|302.76|302.61|302.76|302.56|10
1646928800000|2022-03-10 16:13:20|302.71|302.56|302.76|302.56|302.76|302.61|302.71|302.56|17
1646928810000|2022-03-10 16:13:30|302.81|302.61|302.81|302.66|302.81|302.66|302.81|302.61|8
1646928820000|2022-03-10 16:13:40||302.61||302.66||302.66||302.61|1
1646928840000|2022-03-10 16:14:00|302.76|302.56|302.66|302.51|302.76|302.56|302.66|302.51|7
1646928850000|2022-03-10 16:14:10|302.71|302.56|302.66|302.51|302.76|302.56|302.66|302.51|5
1646928860000|2022-03-10 16:14:20|302.71||302.71||302.76||302.66||6
1646928870000|2022-03-10 16:14:30|302.81|302.56|302.76|302.56|302.81|302.61|302.76|302.56|2
1646928880000|2022-03-10 16:14:40|302.86|302.66|302.96|302.76|302.96|302.76|302.86|302.66|7
1646928890000|2022-03-10 16:14:50|302.86|302.71|302.96|302.81|302.96|302.81|302.86|302.71|2
1646928900000|2022-03-10 16:15:00||302.76||302.81||302.81||302.76|4
1646928910000|2022-03-10 16:15:10|||||||||9
1646928920000|2022-03-10 16:15:20|||||||||5
1646928930000|2022-03-10 16:15:30|303.06|302.86|303.06|302.86|303.06|302.91|303.01|302.81|9
1646928940000|2022-03-10 16:15:40|303.01|302.91|303.01|302.86|303.01|302.91|303.01|302.86|3
1646928950000|2022-03-10 16:15:50|302.96|302.81|302.96|302.81|302.96|302.81|302.96|302.81|13
1646928960000|2022-03-10 16:16:00|302.91|302.76|302.91|302.76|302.91|302.81|302.91|302.71|15
1646928970000|2022-03-10 16:16:10|302.86|302.71|302.86|302.71|302.86|302.71|302.81|302.66|10
1646928980000|2022-03-10 16:16:20|302.81|302.66|302.86|302.66|302.86|302.66|302.81|302.66|21
1646928990000|2022-03-10 16:16:30|302.91|302.71|302.86|302.71|302.91|302.71|302.86|302.71|2
1646929000000|2022-03-10 16:16:40|302.91|302.76|302.96|302.76|302.96|302.76|302.86|302.76|3
1646929010000|2022-03-10 16:16:50||302.81||302.81||302.81||302.81|0
1646929020000|2022-03-10 16:17:00|303.01|302.86|303.06|302.91|303.06|302.91|303.01|302.86|7
1646929030000|2022-03-10 16:17:10|303.01|302.86|302.96|302.81|303.01|302.86|302.96|302.81|3
1646929040000|2022-03-10 16:17:20|303.06|302.86|303.01|302.81|303.06|302.91|303.01|302.81|14
1646929050000|2022-03-10 16:17:30|303.06||303.01||303.06||302.96||0
1646929060000|2022-03-10 16:17:40||302.86||302.81||302.86||302.81|0
1646929070000|2022-03-10 16:17:50|302.96||302.96||302.96||302.96||6
1646929080000|2022-03-10 16:18:00||302.76||302.81||302.81||302.76|4
1646929090000|2022-03-10 16:18:10|303.01|302.86|302.96|302.81|303.01|302.86|302.96|302.81|3
1646929100000|2022-03-10 16:18:20||302.76||302.81||302.81||302.76|2
1646929110000|2022-03-10 16:18:30|302.91|302.76|302.91|302.76|302.91|302.76|302.91|302.71|4
1646929120000|2022-03-10 16:18:40|302.86|302.71|302.86|302.71|302.91|302.76|302.86|302.71|10
1646929140000|2022-03-10 16:19:00|||||||||4
1646929150000|2022-03-10 16:19:10|302.91|302.61|302.71|302.56|302.91|302.71|302.71|302.51|30
1646929160000|2022-03-10 16:19:20|302.66|302.46|302.66|302.46|302.66|302.46|302.66|302.46|5
1646929170000|2022-03-10 16:19:30|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|8
1646929180000|2022-03-10 16:19:40|302.66|302.46|302.61|302.46|302.66|302.46|302.61|302.46|4
1646929190000|2022-03-10 16:19:50|302.56|302.36|302.51|302.36|302.56|302.41|302.51|302.31|4
1646929200000|2022-03-10 16:20:00|302.46|302.26|302.46|302.26|302.51|302.31|302.46|302.26|7
1646929210000|2022-03-10 16:20:10|||||||||4
1646929220000|2022-03-10 16:20:20|302.51|302.31|302.51|302.31|302.51|302.31|302.51|302.31|12
1646929230000|2022-03-10 16:20:30|302.56|302.36|302.71|302.46|302.71|302.46|302.56|302.36|8
1646929240000|2022-03-10 16:20:40||302.36||302.36||302.36||302.36|4
1646929250000|2022-03-10 16:20:50|||||||||2
1646929290000|2022-03-10 16:21:30||302.41||302.41||302.41||302.41|0
1646929300000|2022-03-10 16:21:40||302.46||302.46||302.46||302.46|0
1646929310000|2022-03-10 16:21:50||302.51||302.51||302.51||302.51|0
1646929320000|2022-03-10 16:22:00|302.66|302.41|302.46|302.26|302.66|302.41|302.46|302.26|17
1646929330000|2022-03-10 16:22:10|302.51||302.61||302.61||302.51||2
1646929350000|2022-03-10 16:22:30||302.31||302.31||302.31||302.31|0
1646929360000|2022-03-10 16:22:40|302.56|302.26|302.56|302.26|302.56|302.26|302.56|302.26|4
1646929370000|2022-03-10 16:22:50|302.46||302.41||302.46||302.41||0
1646929380000|2022-03-10 16:23:00|302.46||302.56||302.56||302.46||2
1646929390000|2022-03-10 16:23:10|302.51||302.51||302.51||302.51||0
1646929400000|2022-03-10 16:23:20|302.46||302.46||302.46||302.41||5
1646929410000|2022-03-10 16:23:30|302.41||302.51||302.51||302.41||1
1646929420000|2022-03-10 16:23:40|302.46||302.46||302.46||302.46||1
1646929430000|2022-03-10 16:23:50|302.41||302.41||302.41||302.41||0
1646929440000|2022-03-10 16:24:00|302.51|302.31|302.56|302.36|302.56|302.36|302.51|302.31|2
1646929450000|2022-03-10 16:24:10||302.26||302.26||302.26||302.26|4
1646929470000|2022-03-10 16:24:30|302.51||302.51||302.51||302.51||0
1646929480000|2022-03-10 16:24:40|302.46||302.46||302.46||302.46||0
1646929490000|2022-03-10 16:24:50|||||||||1
1646929510000|2022-03-10 16:25:10|302.41|302.21|302.41|302.21|302.41|302.21|302.41|302.21|24
1646929520000|2022-03-10 16:25:20|302.46|302.31|302.46|302.21|302.46|302.31|302.46|302.21|35
1646929540000|2022-03-10 16:25:40||302.16||302.16||302.16||302.16|2
1646929550000|2022-03-10 16:25:50||302.11||302.11||302.11||302.11|0
1646929560000|2022-03-10 16:26:00|302.41|302.01|302.26|302.01|302.41|302.01|302.26|302.01|6
1646929570000|2022-03-10 16:26:10|302.16|301.91|302.31|302.16|302.31|302.16|302.11|301.91|39
1646929580000|2022-03-10 16:26:20||302.06||302.06||302.16||302.06|13
1646929590000|2022-03-10 16:26:30|302.26||302.26||302.26||302.26||0
1646929600000|2022-03-10 16:26:40|||||||||4
1646929610000|2022-03-10 16:26:50|302.21||302.21||302.21||302.21||9
1646929620000|2022-03-10 16:27:00|302.16|302.01|302.16|301.91|302.16|302.01|302.16|301.91|13
1646929630000|2022-03-10 16:27:10||301.86||301.86||301.86||301.86|17
1646929640000|2022-03-10 16:27:20|302.11||302.06||302.11||302.06||10
1646929650000|2022-03-10 16:27:30|302.01|301.81|301.96|301.81|302.01|301.81|301.96|301.71|21
1646929660000|2022-03-10 16:27:40|301.86|301.71|301.86|301.71|301.86|301.71|301.86|301.71|8
1646929670000|2022-03-10 16:27:50|301.81|301.66|302.11|301.96|302.11|301.96|301.81|301.66|43
1646929680000|2022-03-10 16:28:00|302.16|301.86|302.16|301.86|302.16|301.86|302.16|301.86|5
1646929690000|2022-03-10 16:28:10|302.11||302.06||302.11||302.06||1
1646929700000|2022-03-10 16:28:20|302.01||302.01||302.01||302.01||0
1646929710000|2022-03-10 16:28:30|||||||||8
1646929720000|2022-03-10 16:28:40|301.96|301.81|301.96|301.66|301.96|301.81|301.96|301.66|13
1646929730000|2022-03-10 16:28:50||301.71||301.71||301.71||301.71|3
1646929740000|2022-03-10 16:29:00||301.61||301.61||301.61||301.61|7
1646929750000|2022-03-10 16:29:10||301.56||301.56||301.56||301.56|6
1646929760000|2022-03-10 16:29:20||301.51||301.51||301.51||301.51|18
1646929770000|2022-03-10 16:29:30||301.56||301.61||301.61||301.56|3
1646929780000|2022-03-10 16:29:40|302.11|301.86|302.56|302.31|302.56|302.31|302.11|301.86|42
1646929790000|2022-03-10 16:29:50|302.61|302.16|302.61|302.16|302.61|302.16|302.61|302.16|11
1646929800000|2022-03-10 16:30:00|302.66|302.36|302.66|302.36|302.66|302.36|302.66|302.36|6
1646929810000|2022-03-10 16:30:10|302.61||302.61||302.61||302.61||0
1646929820000|2022-03-10 16:30:20|302.56|302.41|302.76|302.51|302.76|302.51|302.56|302.41|9
1646929830000|2022-03-10 16:30:30|302.81||302.81||302.81||302.81||5
1646929840000|2022-03-10 16:30:40|302.76|302.41|302.76|302.41|302.76|302.41|302.76|302.41|0
1646929850000|2022-03-10 16:30:50||302.46||302.46||302.46||302.46|0
1646929860000|2022-03-10 16:31:00||302.41||302.36||302.41||302.36|2
1646929870000|2022-03-10 16:31:10|302.71|302.31|302.71|302.31|302.71|302.31|302.71|302.31|0
1646929880000|2022-03-10 16:31:20|302.66|302.26|302.66|302.26|302.66|302.26|302.66|302.26|0
1646929930000|2022-03-10 16:32:10|302.71|302.41|302.71|302.41|302.76|302.41|302.71|302.41|7
1646929940000|2022-03-10 16:32:20|302.66||302.66||302.66||302.66||0
1646929950000|2022-03-10 16:32:30|302.76|302.46|302.71|302.46|302.76|302.46|302.71|302.46|2
1646929960000|2022-03-10 16:32:40||302.51||302.51||302.51||302.51|0
1646929970000|2022-03-10 16:32:50||302.46||302.41||302.46||302.41|1
1646929990000|2022-03-10 16:33:10|302.66|302.31|302.66|302.41|302.66|302.46|302.66|302.31|0
1646930020000|2022-03-10 16:33:40||302.31||302.31||302.31||302.31|1
1646930040000|2022-03-10 16:34:00||302.36||302.36||302.36||302.36|0
1646930060000|2022-03-10 16:34:20|302.61||302.61||302.61||302.61||0
1646930100000|2022-03-10 16:35:00|302.71||302.71||302.71||302.66||1
1646930110000|2022-03-10 16:35:10|||||||||1
1646930120000|2022-03-10 16:35:20|302.76||302.81||302.81||302.76||1
1646930130000|2022-03-10 16:35:30||302.41||302.41||302.41||302.41|0
1646930140000|2022-03-10 16:35:40||302.46||302.41||302.46||302.41|3
1646930190000|2022-03-10 16:36:30|302.76|302.36|302.76|302.36|302.76|302.36|302.76|302.36|0
1646930300000|2022-03-10 16:38:20||302.31||302.31||302.31||302.31|0
1646930310000|2022-03-10 16:38:30|||||||||1
1646930360000|2022-03-10 16:39:20|302.71||302.71||302.71||302.71||2
1646930370000|2022-03-10 16:39:30|302.76|302.46|302.81|302.61|302.81|302.61|302.76|302.46|21
1646930380000|2022-03-10 16:39:40|302.86||302.96||302.96||302.86||12
1646930390000|2022-03-10 16:39:50|303.01||303.01||303.01||303.01||2
1646930400000|2022-03-10 16:40:00|||||||||2
1646930410000|2022-03-10 16:40:10|303.06||303.06||303.06||303.06||4
1646930420000|2022-03-10 16:40:20|303.26|302.91|303.26|302.91|303.26|302.91|303.26|302.91|3
1646930430000|2022-03-10 16:40:30|303.31||303.31||303.31||303.31||3
1646930450000|2022-03-10 16:40:50|303.36||303.31||303.36||303.31||1
1646930460000|2022-03-10 16:41:00|303.36||303.36||303.36||303.36||1
1646930480000|2022-03-10 16:41:20|||||||||1
1646930510000|2022-03-10 16:41:50|||||||||1
1646930560000|2022-03-10 16:42:40|||||||||1
1646930570000|2022-03-10 16:42:50|||||||||1
1646930610000|2022-03-10 16:43:30|303.41||303.41||303.41||303.41||10
1646930620000|2022-03-10 16:43:40|303.36|303.21|303.11|302.91|303.36|303.21|303.11|302.91|13
1646930630000|2022-03-10 16:43:50|303.21||303.21||303.21||303.21||2
1646930640000|2022-03-10 16:44:00|303.16|302.96|303.26|302.96|303.26|302.96|303.16|302.96|10
1646930650000|2022-03-10 16:44:10|303.36||303.36||303.36||303.36||2
1646930680000|2022-03-10 16:44:40|303.41||303.41||303.41||303.41||0
1646930690000|2022-03-10 16:44:50||303.01||303.01||303.01||303.01|0
1646930700000|2022-03-10 16:45:00||303.06||303.06||303.06||303.06|0
1646930710000|2022-03-10 16:45:10||303.11||303.11||303.11||303.11|0
1646930720000|2022-03-10 16:45:20||303.16||303.16||303.16||303.16|0
1646930730000|2022-03-10 16:45:30||303.21||303.21||303.21||303.21|0
1646930740000|2022-03-10 16:45:40||303.26||303.26||303.26||303.26|2
1646930750000|2022-03-10 16:45:50|303.46|303.31|303.56|303.31|303.56|303.31|303.46|303.31|8
1646930770000|2022-03-10 16:46:10|303.61||303.61||303.61||303.61||0
1646930800000|2022-03-10 16:46:40|||||||||1
1646930830000|2022-03-10 16:47:10|303.56||303.56||303.56||303.56||0
1646930880000|2022-03-10 16:48:00||303.36||303.41||303.41||303.36|0
1646930890000|2022-03-10 16:48:10||303.31||303.31||303.31||303.31|5
1646930900000|2022-03-10 16:48:20||303.36||303.36||303.36||303.36|0
1646930910000|2022-03-10 16:48:30|303.66|303.31|303.71|303.46|303.71|303.46|303.66|303.31|4
1646930930000|2022-03-10 16:48:50|303.66||303.66||303.66||303.66||0
1646930940000|2022-03-10 16:49:00||303.51||303.51||303.51||303.46|0
1646930950000|2022-03-10 16:49:10|303.81|303.56|303.81|303.56|303.81|303.56|303.81|303.56|7
1646931000000|2022-03-10 16:50:00||303.61||303.61||303.66||303.61|1
1646931010000|2022-03-10 16:50:10|303.91|303.66|303.91|303.66|303.91|303.66|303.91|303.66|2
1646931020000|2022-03-10 16:50:20|303.96|303.71|304.16|303.91|304.21|303.96|303.96|303.71|17
1646931030000|2022-03-10 16:50:30|304.06|303.96|304.01|303.76|304.06|303.96|304.01|303.76|6
1646931050000|2022-03-10 16:50:50||303.71||303.71||303.71||303.71|0
1646931060000|2022-03-10 16:51:00||303.66||303.66||303.66||303.66|0
1646931100000|2022-03-10 16:51:40||303.71||303.71||303.71||303.71|0
1646931110000|2022-03-10 16:51:50|304.06|303.76|304.06|303.76|304.06|303.76|304.06|303.76|0
1646931120000|2022-03-10 16:52:00|304.11|303.81|304.11|303.81|304.11|303.81|304.11|303.81|0
1646931130000|2022-03-10 16:52:10||303.86||303.86||303.86||303.86|0
1646931140000|2022-03-10 16:52:20|304.06|303.91|304.06|303.86|304.06|303.91|304.06|303.86|3
1646931150000|2022-03-10 16:52:30||303.76||303.76||303.76||303.76|1
1646931160000|2022-03-10 16:52:40||303.71||303.71||303.71||303.71|0
1646931200000|2022-03-10 16:53:20||303.76||303.76||303.76||303.76|0
1646931210000|2022-03-10 16:53:30|304.01|303.81|304.06|303.86|304.06|303.86|304.01|303.81|2
1646931220000|2022-03-10 16:53:40|304.16|303.91|304.21|303.96|304.21|303.96|304.16|303.91|7
1646931230000|2022-03-10 16:53:50|304.26||304.26||304.26||304.26||0
1646931270000|2022-03-10 16:54:30|304.31||304.31||304.31||304.31||2
1646931280000|2022-03-10 16:54:40||304.01||304.01||304.01||304.01|0
1646931290000|2022-03-10 16:54:50||304.06||304.01||304.06||304.01|1
1646931300000|2022-03-10 16:55:00||303.96||303.96||303.96||303.96|0
1646931320000|2022-03-10 16:55:20||303.86||303.86||303.86||303.86|1
1646931440000|2022-03-10 16:57:20|||||||||2
1646931450000|2022-03-10 16:57:30||303.91||303.91||303.91||303.91|0
1646931460000|2022-03-10 16:57:40||303.96||304.01||304.01||303.96|0
1646931470000|2022-03-10 16:57:50||304.06||304.06||304.06||304.06|0
1646931480000|2022-03-10 16:58:00||304.01||304.01||304.01||304.01|1
1646931490000|2022-03-10 16:58:10||304.06||304.06||304.06||304.06|0
1646931500000|2022-03-10 16:58:20|||||||||2
1646931520000|2022-03-10 16:58:40||304.01||304.01||304.01||304.01|0
1646931550000|2022-03-10 16:59:10|304.36|304.21|304.61|304.41|304.61|304.41|304.36|304.21|13
1646931560000|2022-03-10 16:59:20|304.66|304.31|304.71|304.51|304.71|304.51|304.66|304.31|26
1646931600000|2022-03-10 17:00:00|||||||||1
1646931610000|2022-03-10 17:00:10|304.81||304.81||304.81||304.76||7
1646931620000|2022-03-10 17:00:20||304.61||304.51||304.61||304.51|3
1646931650000|2022-03-10 17:00:50|||||||||5
1646931680000|2022-03-10 17:01:20||304.56||304.56||304.56||304.56|0
1646931690000|2022-03-10 17:01:30|304.91|304.66|304.91|304.71|304.91|304.71|304.91|304.66|6
1646931710000|2022-03-10 17:01:50||304.76||304.66||304.76||304.66|4
1646931740000|2022-03-10 17:02:20|304.86|304.61|304.86|304.51|304.86|304.61|304.86|304.51|0
1646931770000|2022-03-10 17:02:50||304.56||304.56||304.56||304.56|0
1646931790000|2022-03-10 17:03:10||304.46||304.46||304.46||304.46|3
1646931820000|2022-03-10 17:03:40||304.41||304.41||304.41||304.41|0
1646931880000|2022-03-10 17:04:40||304.46||304.51||304.51||304.46|1
1646931890000|2022-03-10 17:04:50||304.56||304.61||304.61||304.56|0
1646931900000|2022-03-10 17:05:00||304.71||304.61||304.71||304.61|3
1646931910000|2022-03-10 17:05:10|304.91|304.66|304.91|304.66|304.91|304.66|304.91|304.66|2
1646931930000|2022-03-10 17:05:30|305.06|304.71|305.06|304.81|305.06|304.86|304.96|304.71|3
1646931960000|2022-03-10 17:06:00|305.11|304.91|305.11|304.81|305.11|304.91|305.11|304.81|1
1646931990000|2022-03-10 17:06:30||304.71||304.76||304.76||304.71|1
1646932000000|2022-03-10 17:06:40||304.81||304.81||304.81||304.81|0
1646932010000|2022-03-10 17:06:50||304.86||304.86||304.86||304.86|0
1646932020000|2022-03-10 17:07:00||304.91||304.76||304.91||304.76|1
1646932030000|2022-03-10 17:07:10|305.06|304.71|305.06|304.66|305.06|304.71|305.06|304.66|0
1646932040000|2022-03-10 17:07:20||304.61||304.61||304.61||304.61|0
1646932060000|2022-03-10 17:07:40||304.66||304.66||304.66||304.66|0
1646932080000|2022-03-10 17:08:00||304.71||304.71||304.71||304.71|0
1646932100000|2022-03-10 17:08:20||304.76||304.56||304.76||304.56|3
1646932110000|2022-03-10 17:08:30|305.01||305.01||305.01||305.01||0
1646932120000|2022-03-10 17:08:40|304.96||304.96||304.96||304.96||0
1646932130000|2022-03-10 17:08:50||304.61||304.61||304.61||304.61|0
1646932140000|2022-03-10 17:09:00|304.91|304.41|304.86|304.41|304.91|304.41|304.86|304.41|2
1646932160000|2022-03-10 17:09:20|||||||||1
1646932200000|2022-03-10 17:10:00||304.36||304.36||304.36||304.36|2
1646932230000|2022-03-10 17:10:30||304.41||304.41||304.41||304.41|0
1646932240000|2022-03-10 17:10:40||304.46||304.46||304.46||304.46|0
1646932250000|2022-03-10 17:10:50||304.51||304.51||304.51||304.51|0
1646932260000|2022-03-10 17:11:00||304.56||304.41||304.56||304.41|3
1646932280000|2022-03-10 17:11:20||304.36||304.31||304.36||304.31|1
1646932400000|2022-03-10 17:13:20|304.81||304.81||304.81||304.81||1
1646932450000|2022-03-10 17:14:10|304.76||304.76||304.76||304.76||0
1646932480000|2022-03-10 17:14:40|304.71||304.71||304.71||304.71||0
1646932490000|2022-03-10 17:14:50|||||||||2
1646932500000|2022-03-10 17:15:00||304.36||304.36||304.36||304.36|0
1646932530000|2022-03-10 17:15:30|304.76|304.41|304.76|304.41|304.76|304.41|304.76|304.41|6
1646932540000|2022-03-10 17:15:40|304.86|304.46|304.86|304.51|304.86|304.51|304.86|304.46|1
1646932550000|2022-03-10 17:15:50||304.56||304.61||304.61||304.56|0
1646932570000|2022-03-10 17:16:10||304.56||304.56||304.56||304.56|1
1646932580000|2022-03-10 17:16:20|||||||||1
1646932600000|2022-03-10 17:16:40|304.76|304.46|304.76|304.56|304.76|304.56|304.66|304.46|2
1646932610000|2022-03-10 17:16:50|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|2
1646932620000|2022-03-10 17:17:00||304.56||304.56||304.56||304.56|0
1646932630000|2022-03-10 17:17:10||304.51||304.46||304.51||304.46|1
1646932670000|2022-03-10 17:17:50||304.41||304.41||304.41||304.41|0
1646932680000|2022-03-10 17:18:00|304.76|304.36|304.76|304.36|304.76|304.36|304.76|304.36|0
1646932700000|2022-03-10 17:18:20||304.41||304.41||304.41||304.41|0
1646932710000|2022-03-10 17:18:30||304.46||304.46||304.46||304.46|0
1646932720000|2022-03-10 17:18:40||304.41||304.41||304.41||304.41|1
1646932780000|2022-03-10 17:19:40|304.71||304.71||304.71||304.71||0
1646932810000|2022-03-10 17:20:10||304.46||304.46||304.46||304.46|0
1646932830000|2022-03-10 17:20:30||304.36||304.36||304.36||304.36|2
1646932840000|2022-03-10 17:20:40||304.41||304.41||304.41||304.41|0
1646932860000|2022-03-10 17:21:00||304.46||304.46||304.46||304.46|0
1646932870000|2022-03-10 17:21:10|304.86|304.51|304.86|304.61|304.86|304.66|304.86|304.51|4
1646932880000|2022-03-10 17:21:20||304.51||304.51||304.51||304.51|1
1646932900000|2022-03-10 17:21:40|304.91||304.91||304.91||304.91||0
1646932910000|2022-03-10 17:21:50|304.96||304.96||304.96||304.96||0
1646932930000|2022-03-10 17:22:10|305.01||305.06||305.06||305.01||0
1646932960000|2022-03-10 17:22:40||304.56||304.56||304.56||304.56|0
1646932970000|2022-03-10 17:22:50||304.61||304.61||304.61||304.61|0
1646932980000|2022-03-10 17:23:00||304.66||304.66||304.66||304.66|0
1646932990000|2022-03-10 17:23:10|305.16|304.76|305.16|304.76|305.16|304.76|305.16|304.76|2
1646933000000|2022-03-10 17:23:20|305.26|304.81|305.31|305.01|305.36|305.01|305.26|304.81|6
1646933010000|2022-03-10 17:23:30|305.36|305.06|305.36|305.06|305.36|305.06|305.36|305.06|2
1646933020000|2022-03-10 17:23:40|305.41|305.11|305.41|305.16|305.41|305.16|305.41|305.11|0
1646933030000|2022-03-10 17:23:50||305.11||305.11||305.11||305.11|1
1646933110000|2022-03-10 17:25:10|305.51|305.16|305.51|305.16|305.51|305.16|305.51|305.16|2
1646933120000|2022-03-10 17:25:20||305.26||305.16||305.26||305.16|3
1646933160000|2022-03-10 17:26:00||305.11||305.01||305.11||305.01|1
1646933360000|2022-03-10 17:29:20|305.46||305.46||305.46||305.46||2
1646933380000|2022-03-10 17:29:40|305.41||305.41||305.41||305.41||0
1646933400000|2022-03-10 17:30:00||304.96||304.96||304.96||304.96|0
1646933530000|2022-03-10 17:32:10|||||||||2
1646933570000|2022-03-10 17:32:50||304.91||304.91||304.91||304.91|0
1646933600000|2022-03-10 17:33:20|305.36||305.36||305.36||305.36||0
1646933610000|2022-03-10 17:33:30|305.31|304.86|305.31|304.86|305.31|304.86|305.31|304.86|0
1646933650000|2022-03-10 17:34:10|||||||||1
1646933700000|2022-03-10 17:35:00|305.26|304.71|305.26|304.71|305.26|304.71|305.26|304.71|2
1646933730000|2022-03-10 17:35:30||304.66||304.66||304.66||304.66|0
1646933740000|2022-03-10 17:35:40|305.16||305.16||305.16||305.16||0
1646933750000|2022-03-10 17:35:50|304.81|304.51|304.81|304.51|304.81|304.51|304.81|304.51|6
1646933760000|2022-03-10 17:36:00|304.91||304.91||304.91||304.91||0
1646933820000|2022-03-10 17:37:00|||||||||1
1646933880000|2022-03-10 17:38:00|||||||||2
1646933890000|2022-03-10 17:38:10|||||||||1
1646933910000|2022-03-10 17:38:30||304.56||304.56||304.56||304.56|0
1646933950000|2022-03-10 17:39:10||304.51||304.46||304.51||304.46|1
1646934050000|2022-03-10 17:40:50|||||||||2
1646934080000|2022-03-10 17:41:20||304.41||304.41||304.41||304.41|0
1646934130000|2022-03-10 17:42:10||304.36||304.36||304.36||304.36|2
1646934230000|2022-03-10 17:43:50|||||||||2
1646934240000|2022-03-10 17:44:00||304.41||304.41||304.41||304.41|0
1646934250000|2022-03-10 17:44:10||304.36||304.36||304.36||304.36|1
1646934370000|2022-03-10 17:46:10|||||||||1
1646934400000|2022-03-10 17:46:40|||||||||2
1646934410000|2022-03-10 17:46:50||304.41||304.41||304.41||304.41|0
1646934420000|2022-03-10 17:47:00||304.46||304.46||304.46||304.46|0
1646934430000|2022-03-10 17:47:10|304.96|304.51|304.96|304.56|304.96|304.56|304.96|304.51|0
1646934440000|2022-03-10 17:47:20||304.61||304.61||304.61||304.61|0
1646934450000|2022-03-10 17:47:30||304.66||304.66||304.66||304.66|0
1646934460000|2022-03-10 17:47:40|304.86|304.71|304.86|304.61|304.86|304.71|304.86|304.61|4
1646934500000|2022-03-10 17:48:20|304.96|304.71|304.96|304.71|304.96|304.71|304.96|304.71|1
1646934520000|2022-03-10 17:48:40|304.91||304.91||304.91||304.91||1
1646934530000|2022-03-10 17:48:50||304.61||304.56||304.61||304.56|3
1646934550000|2022-03-10 17:49:10||304.61||304.61||304.61||304.61|0
1646934560000|2022-03-10 17:49:20|304.96|304.66|304.96|304.66|304.96|304.66|304.96|304.66|0
1646934570000|2022-03-10 17:49:30|304.91||304.91||304.91||304.91||0
1646934610000|2022-03-10 17:50:10|304.86|304.61|304.86|304.61|304.86|304.61|304.86|304.61|1
1646934650000|2022-03-10 17:50:50||304.56||304.56||304.56||304.56|0
1646934720000|2022-03-10 17:52:00||304.46||304.46||304.46||304.46|2
1646934730000|2022-03-10 17:52:10||304.41||304.41||304.41||304.41|0
1646934740000|2022-03-10 17:52:20||304.36||304.36||304.36||304.36|0
1646934750000|2022-03-10 17:52:30||304.31||304.31||304.31||304.31|0
1646934780000|2022-03-10 17:53:00||304.41||304.41||304.41||304.41|0
1646934850000|2022-03-10 17:54:10|304.81||304.81||304.81||304.81||0
1646934910000|2022-03-10 17:55:10|304.66|304.36|304.66|304.36|304.66|304.36|304.66|304.36|15
1646934920000|2022-03-10 17:55:20|304.61||304.61||304.61||304.61||0
1646934950000|2022-03-10 17:55:50||304.41||304.41||304.41||304.41|0
1646934970000|2022-03-10 17:56:10||304.46||304.46||304.46||304.46|0
1646934980000|2022-03-10 17:56:20|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.36|2
1646934990000|2022-03-10 17:56:30|304.51||304.56||304.56||304.51||2
1646935000000|2022-03-10 17:56:40|304.66|304.46|304.66|304.46|304.66|304.46|304.66|304.46|1
1646935010000|2022-03-10 17:56:50|304.61||304.61||304.61||304.61||0
1646935020000|2022-03-10 17:57:00|304.56|304.36|304.56|304.36|304.61|304.36|304.56|304.36|5
1646935030000|2022-03-10 17:57:10||304.31||304.31||304.31||304.31|3
1646935080000|2022-03-10 17:58:00||304.36||304.36||304.36||304.36|0
1646935100000|2022-03-10 17:58:20|||||||||1
1646935110000|2022-03-10 17:58:30||304.31||304.31||304.31||304.31|1
1646935130000|2022-03-10 17:58:50|304.61||304.61||304.61||304.61||0
1646935270000|2022-03-10 18:01:10|304.66||304.66||304.66||304.66||2
1646935320000|2022-03-10 18:02:00|304.76||304.91||304.91||304.76||0
1646935390000|2022-03-10 18:03:10|304.86||304.86||304.86||304.86||0
1646935400000|2022-03-10 18:03:20|304.81||304.81||304.81||304.81||0
1646935420000|2022-03-10 18:03:40|304.76||304.76||304.76||304.76||0
1646935450000|2022-03-10 18:04:10|304.71||304.71||304.71||304.71||2
1646935460000|2022-03-10 18:04:20|304.66|304.41|304.46|303.86|304.66|304.41|304.41|303.86|20
1646935470000|2022-03-10 18:04:30||304.11||303.86||304.11||303.86|1
1646935480000|2022-03-10 18:04:40|||||||||1
1646935490000|2022-03-10 18:04:50||304.06||303.86||304.06||303.86|1
1646935500000|2022-03-10 18:05:00|304.36|304.11|304.36|304.01|304.36|304.11|304.36|304.01|1
1646935510000|2022-03-10 18:05:10|304.46|304.16|304.46|304.16|304.46|304.16|304.46|304.16|1
1646935550000|2022-03-10 18:05:50|304.51||304.51||304.51||304.51||0
1646935560000|2022-03-10 18:06:00|304.56||304.56||304.56||304.56||0
1646935580000|2022-03-10 18:06:20|304.66||304.66||304.66||304.56||0
1646935590000|2022-03-10 18:06:30||304.21||304.21||304.21||304.21|0
1646935620000|2022-03-10 18:07:00|||||||||4
1646935630000|2022-03-10 18:07:10||304.26||304.26||304.26||304.26|0
1646935640000|2022-03-10 18:07:20||304.31||304.31||304.31||304.31|0
1646935660000|2022-03-10 18:07:40||304.36||304.36||304.36||304.36|0
1646935670000|2022-03-10 18:07:50||304.41||304.41||304.41||304.41|0
1646935680000|2022-03-10 18:08:00|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|0
1646935690000|2022-03-10 18:08:10||304.36||304.36||304.36||304.36|1
1646935800000|2022-03-10 18:10:00|||||||||2
1646935810000|2022-03-10 18:10:10|304.66||304.66||304.66||304.66||1
1646935840000|2022-03-10 18:10:40|304.71||304.71||304.71||304.71||0
1646935870000|2022-03-10 18:11:10|304.86|304.41|304.86|304.41|304.86|304.41|304.86|304.41|11
1646935880000|2022-03-10 18:11:20||304.46||304.46||304.46||304.46|0
1646935890000|2022-03-10 18:11:30||304.51||304.51||304.51||304.51|0
1646935900000|2022-03-10 18:11:40||304.56||304.56||304.56||304.56|0
1646935910000|2022-03-10 18:11:50||304.61||304.66||304.66||304.61|0
1646935920000|2022-03-10 18:12:00|304.81||304.96||304.96||304.81||6
1646935940000|2022-03-10 18:12:20||304.71||304.66||304.71||304.66|1
1646935950000|2022-03-10 18:12:30|305.01||305.01||305.01||305.01||0
1646935970000|2022-03-10 18:12:50|305.06|304.71|305.06|304.71|305.06|304.71|305.06|304.71|2
1646935980000|2022-03-10 18:13:00||304.76||304.76||304.76||304.76|0
1646936000000|2022-03-10 18:13:20||304.81||304.81||304.81||304.81|1
1646936010000|2022-03-10 18:13:30||304.76||304.71||304.76||304.71|5
1646936020000|2022-03-10 18:13:40||304.66||304.61||304.66||304.61|6
1646936040000|2022-03-10 18:14:00||304.56||304.56||304.56||304.56|3
1646936050000|2022-03-10 18:14:10||304.51||304.51||304.51||304.51|3
1646936060000|2022-03-10 18:14:20||304.41||304.41||304.41||304.41|3
1646936070000|2022-03-10 18:14:30|304.76|304.36|304.76|304.41|304.76|304.41|304.76|304.36|10
1646936080000|2022-03-10 18:14:40||304.46||304.36||304.46||304.36|5
1646936090000|2022-03-10 18:14:50||304.31||304.26||304.31||304.26|5
1646936100000|2022-03-10 18:15:00||304.21||304.21||304.21||304.21|1
1646936120000|2022-03-10 18:15:20||304.26||304.26||304.26||304.26|0
1646936130000|2022-03-10 18:15:30||304.31||304.31||304.31||304.31|0
1646936140000|2022-03-10 18:15:40||304.36||304.36||304.36||304.36|0
1646936150000|2022-03-10 18:15:50||304.41||304.46||304.46||304.41|0
1646936160000|2022-03-10 18:16:00|304.86|304.51|304.86|304.51|304.86|304.51|304.86|304.51|0
1646936170000|2022-03-10 18:16:10|||||||||3
1646936200000|2022-03-10 18:16:40|304.81|304.56|304.81|304.56|304.81|304.66|304.81|304.56|3
1646936220000|2022-03-10 18:17:00|304.86||304.86||304.86||304.86||0
1646936240000|2022-03-10 18:17:20|304.91||304.91||304.91||304.91||0
1646936250000|2022-03-10 18:17:30|304.96||304.96||304.96||304.96||0
1646936270000|2022-03-10 18:17:50|305.06|304.61|305.11|304.86|305.11|304.86|305.01|304.61|3
1646936280000|2022-03-10 18:18:00|305.06|304.91|305.06|304.86|305.06|304.91|305.01|304.86|16
1646936290000|2022-03-10 18:18:10||304.81||304.81||304.81||304.81|3
1646936340000|2022-03-10 18:19:00|305.11|305.01|305.16|305.01|305.21|305.01|305.11|305.01|1
1646936350000|2022-03-10 18:19:10|305.21|304.91|305.21|304.91|305.21|304.91|305.21|304.91|2
1646936360000|2022-03-10 18:19:20|305.26||305.26||305.26||305.26||0
1646936410000|2022-03-10 18:20:10||304.96||304.96||304.96||304.96|0
1646936420000|2022-03-10 18:20:20|305.31|305.06|305.31|305.06|305.31|305.06|305.31|305.06|1
1646936430000|2022-03-10 18:20:30|305.41|305.11|305.36|305.16|305.41|305.16|305.36|305.11|0
1646936440000|2022-03-10 18:20:40|305.51|305.26|305.46|305.26|305.51|305.26|305.41|305.26|5
1646936450000|2022-03-10 18:20:50|305.41|305.16|305.41|305.16|305.41|305.16|305.41|305.16|4
1646936460000|2022-03-10 18:21:00||305.11||305.11||305.11||305.11|0
1646936470000|2022-03-10 18:21:10||305.06||305.06||305.06||305.06|0
1646936480000|2022-03-10 18:21:20||305.11||305.11||305.11||305.11|0
1646936490000|2022-03-10 18:21:30|305.36|304.96|305.36|304.96|305.36|304.96|305.36|304.96|3
1646936540000|2022-03-10 18:22:20||304.91||304.91||304.91||304.91|1
1646936570000|2022-03-10 18:22:50||304.96||304.96||304.96||304.96|0
1646936580000|2022-03-10 18:23:00|305.21|304.91|305.21|304.91|305.21|304.91|305.21|304.91|15
1646936640000|2022-03-10 18:24:00|||||||||1
1646936670000|2022-03-10 18:24:30|305.31|305.01|305.31|305.01|305.31|305.01|305.31|305.01|2
1646936680000|2022-03-10 18:24:40||305.06||305.06||305.06||305.06|0
1646936690000|2022-03-10 18:24:50|305.36|305.11|305.41|305.11|305.41|305.11|305.36|305.11|0
1646936700000|2022-03-10 18:25:00||305.16||305.21||305.21||305.16|0
1646936710000|2022-03-10 18:25:10||305.06||305.06||305.06||305.06|3
1646936720000|2022-03-10 18:25:20||305.01||305.01||305.01||305.01|0
1646936730000|2022-03-10 18:25:30||304.96||304.96||304.96||304.96|0
1646936740000|2022-03-10 18:25:40||304.91||304.91||304.91||304.91|0
1646936770000|2022-03-10 18:26:10||304.96||304.96||304.96||304.96|0
1646936780000|2022-03-10 18:26:20||305.01||305.01||305.01||305.01|0
1646936800000|2022-03-10 18:26:40||305.06||305.06||305.06||305.06|0
1646936810000|2022-03-10 18:26:50||305.11||305.11||305.11||305.11|0
1646936820000|2022-03-10 18:27:00||304.96||304.96||304.96||304.96|3
1646936880000|2022-03-10 18:28:00|305.51||305.51||305.51||305.51||1
1646936890000|2022-03-10 18:28:10||305.06||305.16||305.16||305.06|0
1646936900000|2022-03-10 18:28:20|305.46|305.21|305.51|305.31|305.51|305.31|305.46|305.21|0
1646936910000|2022-03-10 18:28:30|305.46|305.21|305.46|305.21|305.46|305.21|305.46|305.21|1
1646936930000|2022-03-10 18:28:50|305.51||305.51||305.51||305.51||0
1646937010000|2022-03-10 18:30:10|305.41|305.16|305.31|305.16|305.41|305.16|305.31|305.16|18
1646937020000|2022-03-10 18:30:20|||||||||2
1646937040000|2022-03-10 18:30:40||305.11||305.16||305.16||305.11|17
1646937050000|2022-03-10 18:30:50|305.41|305.11|305.31|305.11|305.41|305.11|305.31|305.11|20
1646937060000|2022-03-10 18:31:00|305.41|305.16|305.31|305.16|305.41|305.16|305.31|305.16|9
1646937070000|2022-03-10 18:31:10||305.11||305.11||305.11||305.11|3
1646937080000|2022-03-10 18:31:20||305.06||305.06||305.06||305.06|3
1646937110000|2022-03-10 18:31:50||305.11||305.11||305.11||305.11|0
1646937120000|2022-03-10 18:32:00||305.01||305.01||305.01||305.01|3
1646937140000|2022-03-10 18:32:20|||||||||1
1646937150000|2022-03-10 18:32:30||305.06||305.06||305.06||305.06|0
1646937160000|2022-03-10 18:32:40||305.01||305.01||305.01||305.01|1
1646937180000|2022-03-10 18:33:00||305.06||305.06||305.06||305.06|0
1646937200000|2022-03-10 18:33:20||305.11||305.11||305.11||305.11|1
1646937210000|2022-03-10 18:33:30|305.21|305.06|305.21|305.06|305.21|305.06|305.21|305.06|2
1646937220000|2022-03-10 18:33:40|305.31|305.01|305.16|305.01|305.31|305.01|305.16|305.01|12
1646937230000|2022-03-10 18:33:50|305.26|304.96|305.11|304.96|305.26|304.96|305.11|304.96|28
1646937240000|2022-03-10 18:34:00|305.26|304.91|305.26|305.01|305.26|305.01|305.11|304.91|50
1646937250000|2022-03-10 18:34:10|305.31|305.11|305.31|305.16|305.31|305.16|305.31|305.11|3
1646937260000|2022-03-10 18:34:20|305.41|305.01|305.51|305.16|305.51|305.16|305.41|305.01|14
1646937270000|2022-03-10 18:34:30||305.36||305.26||305.36||305.21|13
1646937280000|2022-03-10 18:34:40|305.61||305.51||305.61||305.51||3
1646937290000|2022-03-10 18:34:50|305.56|305.41|305.56|305.41|305.56|305.41|305.56|305.41|8
1646937300000|2022-03-10 18:35:00|||||||||12
1646937330000|2022-03-10 18:35:30|305.61||305.61||305.61||305.61||4
1646937340000|2022-03-10 18:35:40|305.71|305.46|305.71|305.46|305.71|305.46|305.71|305.46|2
1646937380000|2022-03-10 18:36:20|305.76|305.61|305.86|305.61|305.86|305.61|305.76|305.61|7
1646937390000|2022-03-10 18:36:30|305.81||305.81||305.81||305.81||3
1646937400000|2022-03-10 18:36:40||305.56||305.61||305.61||305.56|3
1646937420000|2022-03-10 18:37:00||305.56||305.61||305.61||305.56|41
1646937430000|2022-03-10 18:37:10||305.56||305.46||305.61||305.46|25
1646937460000|2022-03-10 18:37:40||305.51||305.56||305.56||305.51|0
1646937470000|2022-03-10 18:37:50||305.61||305.61||305.61||305.61|0
1646937480000|2022-03-10 18:38:00|||||||||1
1646937490000|2022-03-10 18:38:10||305.51||305.51||305.51||305.51|3
1646937500000|2022-03-10 18:38:20|||||||||3
1646937520000|2022-03-10 18:38:40||305.56||305.56||305.56||305.56|0
1646937530000|2022-03-10 18:38:50||305.61||305.51||305.61||305.51|2
1646937560000|2022-03-10 18:39:20|||||||||1
1646937570000|2022-03-10 18:39:30||305.56||305.56||305.56||305.56|0
1646937590000|2022-03-10 18:39:50||305.61||305.61||305.61||305.61|0
1646937600000|2022-03-10 18:40:00|305.86|305.71|305.86|305.71|305.86|305.71|305.86|305.71|13
1646937610000|2022-03-10 18:40:10|305.91||305.91||305.91||305.91||1
1646937620000|2022-03-10 18:40:20||305.61||305.61||305.61||305.61|2
1646937650000|2022-03-10 18:40:50|305.86|305.41|305.86|305.41|305.86|305.41|305.86|305.41|4
1646937680000|2022-03-10 18:41:20|305.66|305.36|305.66|305.36|305.66|305.36|305.66|305.36|4
1646937700000|2022-03-10 18:41:40|305.71|305.41|305.71|305.46|305.71|305.46|305.71|305.41|0
1646937710000|2022-03-10 18:41:50||305.51||305.51||305.51||305.51|0
1646937720000|2022-03-10 18:42:00||305.46||305.46||305.46||305.46|2
1646937740000|2022-03-10 18:42:20||305.41||305.41||305.41||305.41|0
1646937750000|2022-03-10 18:42:30||305.46||305.46||305.46||305.46|0
1646937770000|2022-03-10 18:42:50||305.51||305.51||305.51||305.51|0
1646937780000|2022-03-10 18:43:00|305.61|305.41|305.66|305.36|305.66|305.41|305.61|305.36|2
1646937790000|2022-03-10 18:43:10|305.71||305.71||305.71||305.71||0
1646937830000|2022-03-10 18:43:50||305.41||305.41||305.41||305.41|0
1646937850000|2022-03-10 18:44:10||305.46||305.46||305.46||305.46|0
1646937870000|2022-03-10 18:44:30|305.81|305.61|305.81|305.61|305.81|305.61|305.81|305.61|1
1646937880000|2022-03-10 18:44:40||305.46||305.46||305.46||305.46|4
1646937940000|2022-03-10 18:45:40||305.51||305.51||305.51||305.51|0
1646937950000|2022-03-10 18:45:50|305.91|305.61|305.91|305.61|305.91|305.61|305.91|305.61|1
1646937970000|2022-03-10 18:46:10||305.66||305.66||305.66||305.66|0
1646937990000|2022-03-10 18:46:30|305.96|305.71|306.01|305.71|306.01|305.71|305.96|305.71|7
1646938000000|2022-03-10 18:46:40|306.06|305.76|306.01|305.81|306.11|305.81|306.01|305.76|11
1646938020000|2022-03-10 18:47:00||305.76||305.76||305.76||305.76|5
1646938030000|2022-03-10 18:47:10||305.71||305.71||305.71||305.71|0
1646938080000|2022-03-10 18:48:00||305.76||305.76||305.76||305.76|0
1646938140000|2022-03-10 18:49:00||305.81||305.81||305.81||305.81|0
1646938150000|2022-03-10 18:49:10|306.11|305.91|306.21|305.91|306.21|305.91|306.11|305.91|14
1646938160000|2022-03-10 18:49:20|306.26|306.01|306.26|305.96|306.26|306.01|306.26|305.96|2
1646938170000|2022-03-10 18:49:30|306.21||306.21||306.21||306.21||0
1646938180000|2022-03-10 18:49:40|306.26|306.01|306.26|306.01|306.26|306.01|306.26|306.01|1
1646938190000|2022-03-10 18:49:50|306.41||306.31||306.41||306.31||2
1646938240000|2022-03-10 18:50:40|||||||||2
1646938250000|2022-03-10 18:50:50||306.06||306.06||306.06||306.06|0
1646938280000|2022-03-10 18:51:20||306.11||306.11||306.11||306.11|0
1646938290000|2022-03-10 18:51:30|306.41|306.16|306.36|306.16|306.41|306.16|306.36|306.16|0
1646938300000|2022-03-10 18:51:40||306.11||306.06||306.11||306.06|3
1646938340000|2022-03-10 18:52:20||305.91||305.91||305.91||305.91|2
1646938350000|2022-03-10 18:52:30||305.96||306.01||306.01||305.96|0
1646938360000|2022-03-10 18:52:40|306.31|305.81|306.31|305.81|306.31|305.81|306.31|305.81|1
1646938400000|2022-03-10 18:53:20||305.86||305.86||305.86||305.86|0
1646938410000|2022-03-10 18:53:30||305.91||305.91||305.91||305.91|0
1646938420000|2022-03-10 18:53:40|306.26|305.81|306.26|305.76|306.26|305.81|306.26|305.76|1
1646938480000|2022-03-10 18:54:40|||||||||2
1646938490000|2022-03-10 18:54:50||305.81||305.81||305.81||305.81|0
1646938500000|2022-03-10 18:55:00||305.86||305.86||305.86||305.86|0
1646938510000|2022-03-10 18:55:10||305.91||305.91||305.91||305.91|0
1646938520000|2022-03-10 18:55:20||305.96||305.96||305.96||305.96|0
1646938530000|2022-03-10 18:55:30||306.01||306.01||306.01||306.01|0
1646938540000|2022-03-10 18:55:40||305.91||305.91||305.91||305.91|1
1646938580000|2022-03-10 18:56:20||305.96||305.96||305.96||305.96|2
1646938590000|2022-03-10 18:56:30||306.01||306.01||306.01||306.01|0
1646938600000|2022-03-10 18:56:40||306.06||306.06||306.06||306.06|0
1646938610000|2022-03-10 18:56:50||305.96||305.91||305.96||305.91|1
1646938630000|2022-03-10 18:57:10||305.96||305.96||305.96||305.96|0
1646938640000|2022-03-10 18:57:20||306.01||306.01||306.01||306.01|0
1646938650000|2022-03-10 18:57:30||306.06||306.06||306.06||306.06|0
1646938660000|2022-03-10 18:57:40||306.01||306.01||306.01||306.01|2
1646938690000|2022-03-10 18:58:10||306.06||306.06||306.06||306.06|0
1646938700000|2022-03-10 18:58:20|||||||||5
1646938720000|2022-03-10 18:58:40|306.36|306.16|306.36|306.16|306.41|306.16|306.36|306.11|9
1646938730000|2022-03-10 18:58:50||306.06||306.06||306.06||306.06|2
1646938750000|2022-03-10 18:59:10|306.31|305.96|306.31|305.96|306.31|305.96|306.31|305.96|1
1646938790000|2022-03-10 18:59:50||306.01||306.01||306.01||306.01|0
1646938800000|2022-03-10 19:00:00|306.26|306.06|306.26|306.06|306.26|306.06|306.26|306.06|0
1646938810000|2022-03-10 19:00:10||306.01||306.01||306.01||306.01|1
1646938830000|2022-03-10 19:00:30||306.06||306.06||306.06||306.06|0
1646938840000|2022-03-10 19:00:40|306.31|306.01|306.31|306.01|306.31|306.01|306.31|306.01|1
1646938860000|2022-03-10 19:01:00|306.26|306.06|306.26|306.06|306.26|306.06|306.26|306.06|0
1646938870000|2022-03-10 19:01:10||306.01||306.01||306.01||306.01|5
1646938900000|2022-03-10 19:01:40||306.06||306.06||306.06||306.06|1
1646938910000|2022-03-10 19:01:50||306.01||306.01||306.01||306.01|0
1646938940000|2022-03-10 19:02:20|306.31|306.11|306.36|306.11|306.36|306.11|306.31|306.11|0
1646938950000|2022-03-10 19:02:30||306.01||306.01||306.01||306.01|1
1646938980000|2022-03-10 19:03:00||306.06||306.06||306.06||306.06|0
1646938990000|2022-03-10 19:03:10|306.51|306.11|306.51|306.11|306.51|306.11|306.51|306.11|2
1646939000000|2022-03-10 19:03:20||306.21||306.21||306.21||306.21|1
1646939020000|2022-03-10 19:03:40|306.61||306.61||306.61||306.61||1
1646939030000|2022-03-10 19:03:50|306.71|306.36|306.66|306.46|306.71|306.46|306.66|306.36|1
1646939040000|2022-03-10 19:04:00|306.81|306.61|306.81|306.61|306.81|306.61|306.76|306.61|5
1646939050000|2022-03-10 19:04:10|306.86||306.81||306.86||306.81||7
1646939060000|2022-03-10 19:04:20|306.86||306.81||306.86||306.81||8
1646939070000|2022-03-10 19:04:30|306.91|306.71|306.96|306.71|306.96|306.71|306.81|306.71|9
1646939080000|2022-03-10 19:04:40|307.01|306.76|307.11|306.86|307.11|306.86|307.01|306.76|2
1646939090000|2022-03-10 19:04:50|307.06||307.11||307.11||307.06||2
1646939100000|2022-03-10 19:05:00|307.16||307.26||307.26||307.16||5
1646939110000|2022-03-10 19:05:10|||||||||2
1646939120000|2022-03-10 19:05:20|307.21||307.21||307.21||307.21||0
1646939130000|2022-03-10 19:05:30|307.16|306.91|307.16|306.76|307.16|306.91|307.16|306.76|1
1646939160000|2022-03-10 19:06:00||306.71||306.71||306.71||306.71|0
1646939180000|2022-03-10 19:06:20||306.66||306.61||306.66||306.61|1
1646939220000|2022-03-10 19:07:00|||||||||2
1646939280000|2022-03-10 19:08:00|||||||||2
1646939300000|2022-03-10 19:08:20|||||||||1
1646939330000|2022-03-10 19:08:50||306.56||306.56||306.56||306.56|0
1646939370000|2022-03-10 19:09:30|307.11||307.11||307.11||307.11||0
1646939460000|2022-03-10 19:11:00||306.51||306.51||306.51||306.51|1
1646939590000|2022-03-10 19:13:10|306.86|306.61|306.71|306.41|306.86|306.61|306.71|306.36|19
1646939600000|2022-03-10 19:13:20||306.51||306.41||306.51||306.41|2
1646939610000|2022-03-10 19:13:30||306.51||306.51||306.51||306.51|0
1646939620000|2022-03-10 19:13:40|306.76|306.56|306.76|306.46|306.76|306.56|306.76|306.46|1
1646939640000|2022-03-10 19:14:00||306.41||306.41||306.41||306.41|0
1646939720000|2022-03-10 19:15:20|306.81||306.86||306.86||306.81||0
1646939740000|2022-03-10 19:15:40||306.66||306.66||306.66||306.66|1
1646939750000|2022-03-10 19:15:50|306.81|306.71|306.81|306.51|306.81|306.71|306.81|306.51|3
1646939770000|2022-03-10 19:16:10|306.86||306.91||306.91||306.86||0
1646939800000|2022-03-10 19:16:40|307.01||307.01||307.01||307.01||0
1646939820000|2022-03-10 19:17:00||306.76||306.76||306.76||306.76|0
1646939830000|2022-03-10 19:17:10||306.66||306.66||306.66||306.66|0
1646939890000|2022-03-10 19:18:10|307.06||307.06||307.06||307.06||0
1646939910000|2022-03-10 19:18:30|307.11||307.11||307.11||307.11||0
1646939980000|2022-03-10 19:19:40|||||||||2
1646940130000|2022-03-10 19:22:10|||||||||1
1646940150000|2022-03-10 19:22:30|||||||||2
1646940330000|2022-03-10 19:25:30|||||||||2
1646940420000|2022-03-10 19:27:00|307.26||307.26||307.26||307.26||1
1646940430000|2022-03-10 19:27:10|307.31||307.31||307.31||307.31||0
1646940500000|2022-03-10 19:28:20|||||||||2
1646940600000|2022-03-10 19:30:00|307.36||307.36||307.36||307.36||0
1646940680000|2022-03-10 19:31:20|||||||||2
1646940850000|2022-03-10 19:34:10|||||||||2
1646941020000|2022-03-10 19:37:00|||||||||2
1646941140000|2022-03-10 19:39:00||306.91||306.91||306.91||306.91|0
1646941150000|2022-03-10 19:39:10|307.46|307.06|307.46|307.16|307.46|307.16|307.46|307.06|4
1646941170000|2022-03-10 19:39:30|307.26|306.96|307.26|306.96|307.26|306.96|307.26|306.96|10
1646941300000|2022-03-10 19:41:40|307.36||307.41||307.41||307.36||2
1646941370000|2022-03-10 19:42:50|||||||||2
1646941390000|2022-03-10 19:43:10|307.36|307.11|307.36|307.11|307.36|307.11|307.36|307.11|5
1646941420000|2022-03-10 19:43:40||306.96||306.96||306.96||306.96|2
1646941430000|2022-03-10 19:43:50||306.91||306.91||306.91||306.91|0
1646941450000|2022-03-10 19:44:10|307.31||307.31||307.31||307.31||0
1646941500000|2022-03-10 19:45:00|307.26||307.26||307.26||307.26||0
1646941550000|2022-03-10 19:45:50|307.31||307.31||307.31||307.31||2
1646941580000|2022-03-10 19:46:20||307.06||307.06||307.06||307.06|0
1646941650000|2022-03-10 19:47:30|307.41|307.16|307.41|307.16|307.41|307.16|307.41|307.16|1
1646941660000|2022-03-10 19:47:40||307.26||307.16||307.26||307.16|4
1646941670000|2022-03-10 19:47:50|307.46||307.46||307.46||307.46||0
1646941680000|2022-03-10 19:48:00|307.51||307.51||307.51||307.51||0
1646941690000|2022-03-10 19:48:10|307.61||307.51||307.61||307.51||10
1646941700000|2022-03-10 19:48:20|307.66||307.66||307.66||307.66||0
1646941710000|2022-03-10 19:48:30|307.51||307.51||307.51||307.51||1
1646941720000|2022-03-10 19:48:40|||||||||1
1646941730000|2022-03-10 19:48:50|307.66||307.66||307.66||307.66||3
1646941740000|2022-03-10 19:49:00||307.31||307.31||307.31||307.31|0
1646941760000|2022-03-10 19:49:20||307.36||307.36||307.36||307.36|0
1646941810000|2022-03-10 19:50:10|307.71|307.41|307.81|307.46|307.81|307.46|307.71|307.41|5
1646941820000|2022-03-10 19:50:20|307.86|307.51|307.86|307.61|307.86|307.61|307.86|307.51|1
1646941830000|2022-03-10 19:50:30|307.91|307.66|307.91|307.66|307.91|307.66|307.91|307.66|1
1646941840000|2022-03-10 19:50:40|||||||||1
1646941850000|2022-03-10 19:50:50|307.86|307.71|307.96|307.71|307.96|307.71|307.86|307.71|9
1646941860000|2022-03-10 19:51:00||307.61||307.61||307.61||307.61|2
1646941880000|2022-03-10 19:51:20||307.51||307.51||307.51||307.51|1
1646941890000|2022-03-10 19:51:30|307.81||307.81||307.81||307.81||0
1646942050000|2022-03-10 19:54:10||307.36||307.36||307.36||307.36|2
1646942190000|2022-03-10 19:56:30||307.46||307.56||307.56||307.46|0
1646942200000|2022-03-10 19:56:40|307.91|307.66|307.91|307.66|307.91|307.66|307.91|307.66|4
1646942240000|2022-03-10 19:57:20|||||||||2
1646942280000|2022-03-10 19:58:00||307.56||307.56||307.56||307.56|3
1646942330000|2022-03-10 19:58:50||307.66||307.66||307.66||307.66|2
1646942340000|2022-03-10 19:59:00||307.56||307.56||307.56||307.56|3
1646942370000|2022-03-10 19:59:30||307.46||307.46||307.46||307.46|3
1646942430000|2022-03-10 20:00:30||307.36||307.36||307.36||307.36|4
1646942470000|2022-03-10 20:01:10|307.86|307.31|307.81|307.26|307.86|307.31|307.81|307.26|0
1646942590000|2022-03-10 20:03:10|||||||||2
1646942650000|2022-03-10 20:04:10|307.36|307.16|307.36|307.06|307.36|307.16|307.36|307.06|8
1646942680000|2022-03-10 20:04:40||306.91||306.91||306.91||306.91|4
1646942770000|2022-03-10 20:06:10|||||||||2
1646942870000|2022-03-10 20:07:50|307.01|306.66|307.01|306.66|307.01|306.66|307.01|306.66|9
1646942880000|2022-03-10 20:08:00||306.61||306.61||306.61||306.61|0
1646942910000|2022-03-10 20:08:30|306.81|306.51|306.81|306.51|306.81|306.51|306.81|306.51|12
1646942920000|2022-03-10 20:08:40|306.66|306.46|306.66|306.41|306.66|306.46|306.66|306.36|14
1646942940000|2022-03-10 20:09:00||306.36||306.36||306.36||306.36|0
1646942970000|2022-03-10 20:09:30|306.76||306.76||306.76||306.76||4
1646942980000|2022-03-10 20:09:40||306.41||306.46||306.46||306.41|0
1646942990000|2022-03-10 20:09:50|306.81|306.51|306.91|306.61|306.91|306.61|306.81|306.51|0
1646943000000|2022-03-10 20:10:00|306.96|306.66|306.96|306.66|306.96|306.66|306.96|306.66|0
1646943010000|2022-03-10 20:10:10||306.71||306.71||306.71||306.71|0
1646943030000|2022-03-10 20:10:30|307.06|306.76|307.06|306.76|307.06|306.76|306.96|306.76|4
1646943040000|2022-03-10 20:10:40||306.66||306.61||306.66||306.61|3
1646943090000|2022-03-10 20:11:30||306.66||306.66||306.66||306.66|0
1646943130000|2022-03-10 20:12:10||306.71||306.71||306.71||306.71|0
1646943160000|2022-03-10 20:12:40|||||||||1
1646943170000|2022-03-10 20:12:50||306.76||306.76||306.76||306.76|0
1646943200000|2022-03-10 20:13:20||306.81||306.81||306.81||306.81|0
1646943230000|2022-03-10 20:13:50|307.16||307.16||307.16||307.16||12
1646943240000|2022-03-10 20:14:00|307.06|306.91|307.16|306.96|307.16|306.96|307.06|306.91|0
1646943250000|2022-03-10 20:14:10|307.21|307.01|307.26|307.01|307.26|307.01|307.21|307.01|0
1646943260000|2022-03-10 20:14:20||306.91||306.91||306.91||306.91|3
1646943290000|2022-03-10 20:14:50||306.96||306.96||306.96||306.96|0
1646943300000|2022-03-10 20:15:00||307.01||307.01||307.01||307.01|0
1646943310000|2022-03-10 20:15:10||306.96||306.91||306.96||306.91|1
1646943320000|2022-03-10 20:15:20||306.86||306.86||306.86||306.86|1
1646943330000|2022-03-10 20:15:30||306.81||306.81||306.81||306.81|0
1646943340000|2022-03-10 20:15:40|307.11||307.21||307.21||307.11||1
1646943360000|2022-03-10 20:16:00||306.86||306.86||306.86||306.86|0
1646943370000|2022-03-10 20:16:10|307.26|307.06|307.41|307.06|307.41|307.06|307.26|307.06|1
1646943380000|2022-03-10 20:16:20||307.11||307.11||307.11||307.11|0
1646943400000|2022-03-10 20:16:40|||||||||2
1646943420000|2022-03-10 20:17:00||306.96||306.96||306.96||306.96|2
1646943460000|2022-03-10 20:17:40||307.01||307.01||307.01||307.01|0
1646943470000|2022-03-10 20:17:50||307.06||307.06||307.06||307.06|0
1646943480000|2022-03-10 20:18:00||307.11||307.11||307.11||307.11|0
1646943490000|2022-03-10 20:18:10||307.16||307.16||307.16||307.16|0
1646943500000|2022-03-10 20:18:20||307.21||307.11||307.21||307.11|1
1646943510000|2022-03-10 20:18:30||307.06||306.96||307.06||306.96|0
1646943540000|2022-03-10 20:19:00||307.01||307.01||307.01||307.01|0
1646943560000|2022-03-10 20:19:20||307.06||307.06||307.06||307.06|0
1646943580000|2022-03-10 20:19:40||306.96||306.96||306.96||306.96|1
1646943640000|2022-03-10 20:20:40||307.01||307.01||307.01||307.01|2
1646943650000|2022-03-10 20:20:50||307.06||307.06||307.06||307.06|0
1646943660000|2022-03-10 20:21:00||307.11||307.11||307.11||307.11|0
1646943670000|2022-03-10 20:21:10||307.16||307.16||307.16||307.16|0
1646943680000|2022-03-10 20:21:20||307.06||307.06||307.06||307.06|1
1646943720000|2022-03-10 20:22:00||306.96||306.96||306.96||306.96|1
1646943780000|2022-03-10 20:23:00||307.01||307.01||307.01||307.01|0
1646943800000|2022-03-10 20:23:20||306.81||306.81||306.81||306.81|4
1646943990000|2022-03-10 20:26:30|||||||||1
1646944160000|2022-03-10 20:29:20|||||||||2
1646944170000|2022-03-10 20:29:30||306.86||306.86||306.86||306.86|0
1646944180000|2022-03-10 20:29:40||306.91||306.91||306.91||306.91|0
1646944200000|2022-03-10 20:30:00||306.96||306.96||306.96||306.96|0
1646944210000|2022-03-10 20:30:10||307.01||307.01||307.01||307.01|0
1646944220000|2022-03-10 20:30:20||307.06||307.06||307.06||307.06|0
1646944230000|2022-03-10 20:30:30|307.36||307.36||307.36||307.36||0
1646944240000|2022-03-10 20:30:40|307.26|306.91|307.26|306.91|307.26|306.91|307.26|306.91|1
1646944290000|2022-03-10 20:31:30||306.96||307.11||307.11||306.96|2
1646944300000|2022-03-10 20:31:40|307.31||307.31||307.31||307.31||12
1646944310000|2022-03-10 20:31:50||307.06||307.06||307.06||307.06|0
1646944320000|2022-03-10 20:32:00|307.26|306.96|307.26|307.06|307.26|307.06|307.26|306.96|28
1646944330000|2022-03-10 20:32:10|307.21|306.96|307.21|306.96|307.21|306.96|307.21|306.96|2
1646944340000|2022-03-10 20:32:20||307.01||307.06||307.06||307.01|0
1646944350000|2022-03-10 20:32:30|307.16|306.96|307.16|306.91|307.16|306.96|307.16|306.91|6
1646944370000|2022-03-10 20:32:50|307.31|307.01|307.26|307.01|307.31|307.01|307.26|307.01|12
1646944380000|2022-03-10 20:33:00|307.21|306.96|307.21|306.91|307.21|306.96|307.21|306.91|0
1646944390000|2022-03-10 20:33:10||306.86||306.86||306.86||306.86|0
1646944420000|2022-03-10 20:33:40||306.91||307.01||307.01||306.91|0
1646944430000|2022-03-10 20:33:50|307.31|307.11|307.31|307.11|307.31|307.11|307.31|307.11|8
1646944440000|2022-03-10 20:34:00|307.36|307.26|307.41|307.16|307.41|307.26|307.36|307.11|8
1646944460000|2022-03-10 20:34:20|307.36||307.36||307.36||307.36||0
1646944470000|2022-03-10 20:34:30||307.11||307.06||307.11||307.06|1
1646944490000|2022-03-10 20:34:50||307.11||307.11||307.11||307.11|0
1646944500000|2022-03-10 20:35:00|307.31|307.01|307.26|306.96|307.31|307.01|307.26|306.96|3
1646944560000|2022-03-10 20:36:00|307.36||307.36||307.36||307.36||4
1646944570000|2022-03-10 20:36:10|307.31|307.11|307.26|306.96|307.31|307.11|307.26|306.96|4
1646944580000|2022-03-10 20:36:20|307.21||307.26||307.26||307.21||0
1646944590000|2022-03-10 20:36:30|||||||||1
1646944610000|2022-03-10 20:36:50||307.01||307.01||307.01||307.01|0
1646944620000|2022-03-10 20:37:00|307.31|307.06|307.36|307.16|307.36|307.16|307.31|307.06|6
1646944630000|2022-03-10 20:37:10|307.31|307.06|307.31|307.06|307.31|307.06|307.31|307.06|5
1646944640000|2022-03-10 20:37:20||307.01||307.01||307.01||307.01|0
1646944670000|2022-03-10 20:37:50|307.26|307.06|307.26|307.06|307.26|307.06|307.26|307.06|0
1646944680000|2022-03-10 20:38:00||306.91||306.86||306.91||306.86|3
1646944690000|2022-03-10 20:38:10||306.81||306.81||306.81||306.81|0
1646944710000|2022-03-10 20:38:30|307.21|306.86|307.16|306.91|307.21|307.01|307.16|306.86|6
1646944720000|2022-03-10 20:38:40||306.96||306.96||306.96||306.96|0
1646944730000|2022-03-10 20:38:50|307.11|306.91|307.11|306.91|307.11|306.91|307.11|306.91|1
1646944750000|2022-03-10 20:39:10||306.96||306.91||306.96||306.91|1
1646944780000|2022-03-10 20:39:40|307.16|307.06|307.21|307.06|307.26|307.06|307.16|307.06|9
1646944790000|2022-03-10 20:39:50|307.26|306.96|307.21|306.96|307.26|306.96|307.21|306.96|7
1646944800000|2022-03-10 20:40:00|307.26||307.26||307.26||307.26||0
1646944840000|2022-03-10 20:40:40|307.36|307.01|307.36|307.01|307.36|307.01|307.36|307.01|6
1646944850000|2022-03-10 20:40:50|307.31|307.11|307.31|307.16|307.31|307.16|307.31|307.11|0
1646944860000|2022-03-10 20:41:00|307.41|307.11|307.46|307.16|307.46|307.16|307.41|307.11|4
1646944870000|2022-03-10 20:41:10|307.51|307.26|307.51|307.26|307.51|307.26|307.46|307.26|4
1646944880000|2022-03-10 20:41:20||307.16||307.16||307.16||307.16|0
1646944900000|2022-03-10 20:41:40||307.21||307.21||307.21||307.21|0
1646944910000|2022-03-10 20:41:50||307.26||307.26||307.26||307.26|0
1646944920000|2022-03-10 20:42:00|307.61|307.31|307.61|307.36|307.61|307.36|307.56|307.31|2
1646944930000|2022-03-10 20:42:10|307.56|307.41|307.56|307.31|307.56|307.41|307.56|307.31|3
1646944940000|2022-03-10 20:42:20||307.26||307.26||307.26||307.26|0
1646944960000|2022-03-10 20:42:40||307.31||307.31||307.31||307.31|0
1646944970000|2022-03-10 20:42:50||307.21||307.21||307.21||307.21|3
1646944980000|2022-03-10 20:43:00|307.46|307.06|307.41|307.01|307.46|307.06|307.41|307.01|0
1646945000000|2022-03-10 20:43:20||307.06||307.06||307.06||307.06|0
1646945010000|2022-03-10 20:43:30||307.11||307.11||307.11||307.11|0
1646945030000|2022-03-10 20:43:50||307.16||307.16||307.16||307.16|0
1646945040000|2022-03-10 20:44:00|307.46|307.21|307.46|307.26|307.46|307.26|307.46|307.21|0
1646945050000|2022-03-10 20:44:10||307.21||307.11||307.21||307.11|3
1646945060000|2022-03-10 20:44:20||307.06||307.06||307.06||307.06|0
1646945070000|2022-03-10 20:44:30||306.91||306.96||306.96||306.91|10
1646945080000|2022-03-10 20:44:40||307.01||307.01||307.01||307.01|1
1646945090000|2022-03-10 20:44:50||307.06||307.11||307.11||307.06|0
1646945100000|2022-03-10 20:45:00|307.41|307.16|307.41|307.16|307.41|307.16|307.41|307.16|0
1646945110000|2022-03-10 20:45:10||307.21||307.16||307.21||307.16|4
1646945130000|2022-03-10 20:45:30|||||||||1
1646945210000|2022-03-10 20:46:50|||||||||2
1646945220000|2022-03-10 20:47:00||307.21||307.21||307.21||307.21|0
1646945250000|2022-03-10 20:47:30||307.26||307.26||307.26||307.26|0
1646945260000|2022-03-10 20:47:40|307.66|307.31|307.61|307.31|307.66|307.31|307.56|307.31|9
1646945280000|2022-03-10 20:48:00|307.66||307.66||307.66||307.66||1
1646945290000|2022-03-10 20:48:10||307.36||307.36||307.36||307.36|0
1646945310000|2022-03-10 20:48:30|307.61||307.61||307.61||307.61||3
1646945330000|2022-03-10 20:48:50|307.71|307.51|307.76|307.61|307.76|307.61|307.71|307.51|27
1646945340000|2022-03-10 20:49:00||307.51||307.36||307.61||307.36|4
1646945380000|2022-03-10 20:49:40||307.41||307.41||307.41||307.41|0
1646945390000|2022-03-10 20:49:50||307.46||307.46||307.46||307.46|0
1646945400000|2022-03-10 20:50:00|307.86|307.51|307.91|307.51|307.91|307.66|307.86|307.51|2
1646945430000|2022-03-10 20:50:30|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.56|18
1646945440000|2022-03-10 20:50:40|308.11|307.86|308.11|307.71|308.11|307.86|308.11|307.66|13
1646945480000|2022-03-10 20:51:20|308.26|307.76|308.26|307.91|308.26|307.91|308.26|307.76|3
1646945490000|2022-03-10 20:51:30|308.31|308.16|308.26|307.91|308.31|308.16|308.26|307.91|25
1646945540000|2022-03-10 20:52:20||307.96||307.96||307.96||307.96|0
1646945560000|2022-03-10 20:52:40||308.01||308.01||308.01||308.01|1
1646945570000|2022-03-10 20:52:50|308.31|308.11|308.31|308.11|308.31|308.11|308.26|308.11|1
1646945580000|2022-03-10 20:53:00|308.26||308.26||308.31||308.26||0
1646945590000|2022-03-10 20:53:10|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.16|0
1646945600000|2022-03-10 20:53:20|308.46|308.06|308.46|308.11|308.46|308.11|308.46|308.06|6
1646945610000|2022-03-10 20:53:30|308.26|308.16|308.51|308.16|308.51|308.16|308.26|308.16|11
1646945620000|2022-03-10 20:53:40||308.21||308.31||308.31||308.21|3
1646945630000|2022-03-10 20:53:50|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.36|0
1646945640000|2022-03-10 20:54:00|308.61|308.31|308.61|308.31|308.61|308.31|308.61|308.31|1
1646945670000|2022-03-10 20:54:30||308.36||308.36||308.36||308.36|0
1646945680000|2022-03-10 20:54:40||308.31||308.41||308.41||308.31|7
1646945700000|2022-03-10 20:55:00|308.51|308.36|308.61|308.41|308.61|308.41|308.51|308.36|15
1646945710000|2022-03-10 20:55:10|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.31|9
1646945720000|2022-03-10 20:55:20|308.41|308.26|308.61|308.31|308.61|308.31|308.41|308.26|8
1646945730000|2022-03-10 20:55:30|308.71|308.46|308.76|308.51|308.76|308.51|308.71|308.46|10
1646945740000|2022-03-10 20:55:40||308.56||308.51||308.56||308.51|4
1646945750000|2022-03-10 20:55:50||308.46||308.46||308.46||308.46|0
1646945800000|2022-03-10 20:56:40|308.61||308.61||308.61||308.61||0
1646945820000|2022-03-10 20:57:00||308.41||308.41||308.41||308.41|1
1646945830000|2022-03-10 20:57:10||308.46||308.46||308.46||308.41|3
1646945840000|2022-03-10 20:57:20|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|2
1646945850000|2022-03-10 20:57:30||308.31||308.41||308.41||308.31|1
1646945860000|2022-03-10 20:57:40||308.31||308.41||308.41||308.31|1
1646945880000|2022-03-10 20:58:00||308.31||308.41||308.41||308.31|2
1646945890000|2022-03-10 20:58:10|308.61|308.46|308.61|308.46|308.61|308.46|308.61|308.46|6
1646945900000|2022-03-10 20:58:20|||||||||2
1646945910000|2022-03-10 20:58:30||308.36||308.46||308.46||308.36|2
1646945920000|2022-03-10 20:58:40|308.76|308.36|308.81|308.46|308.81|308.61|308.71|308.36|10
1646945930000|2022-03-10 20:58:50|308.66|308.51|308.76|308.61|308.81|308.61|308.66|308.46|6
1646945940000|2022-03-10 20:59:00|308.61|308.36|308.56|308.41|308.61|308.41|308.51|308.31|8
1646945950000|2022-03-10 20:59:10||308.31||308.26||308.41||308.26|10
1646945960000|2022-03-10 20:59:20|308.51|308.41|308.61|308.26|308.61|308.41|308.46|308.26|8
1646945970000|2022-03-10 20:59:30||308.21||308.26||308.31||308.21|7
1646945980000|2022-03-10 20:59:40|308.46|308.21|308.36|308.16|308.46|308.36|308.36|308.06|9
1646945990000|2022-03-10 20:59:50||308.06||308.01||308.06||308.01|11
1646946000000|2022-03-10 21:00:00|308.46||308.46||308.46||308.46||0
1646946120000|2022-03-10 21:02:00|308.36||308.31||308.36||308.31||0
1646946230000|2022-03-10 21:03:50|308.26||308.26||308.26||308.26||0
1646946250000|2022-03-10 21:04:10|308.11|307.96|308.06|307.91|308.11|307.96|308.06|307.91|3
1646946470000|2022-03-10 21:07:50|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|1
1646946480000|2022-03-10 21:08:00|307.96|307.81|308.01|307.81|308.01|307.81|307.96|307.81|1
1646946540000|2022-03-10 21:09:00|308.06|307.91|308.06|307.91|308.06|307.91|308.06|307.91|0
1646946550000|2022-03-10 21:09:10||307.81||307.81||307.81||307.81|2
1646946570000|2022-03-10 21:09:30||307.91||307.91||307.91||307.91|0
1646946580000|2022-03-10 21:09:40|308.16|307.81|308.16|307.81|308.16|307.81|308.16|307.81|2
1646946790000|2022-03-10 21:13:10||307.86||307.81||307.86||307.81|0
1646946840000|2022-03-10 21:14:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|2
1646946850000|2022-03-10 21:14:10|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1646947000000|2022-03-10 21:16:40|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646947010000|2022-03-10 21:16:50|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646947020000|2022-03-10 21:17:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646947030000|2022-03-10 21:17:10|308.36|307.76|308.26|307.66|308.36|307.76|308.26|307.66|0
1646947090000|2022-03-10 21:18:10|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646947100000|2022-03-10 21:18:20|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1646947110000|2022-03-10 21:18:30|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646947180000|2022-03-10 21:19:40|308.36|307.76|308.26|307.66|308.36|307.76|308.26|307.66|0
1646947210000|2022-03-10 21:20:10|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646947220000|2022-03-10 21:20:20|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646947230000|2022-03-10 21:20:30|308.16|307.56|308.16|307.56|308.26|307.66|308.16|307.56|0
1646947280000|2022-03-10 21:21:20|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646947290000|2022-03-10 21:21:30|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646947300000|2022-03-10 21:21:40|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646947910000|2022-03-10 21:31:50|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646947920000|2022-03-10 21:32:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646947940000|2022-03-10 21:32:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646948010000|2022-03-10 21:33:30|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646948050000|2022-03-10 21:34:10|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646948250000|2022-03-10 21:37:30|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646948310000|2022-03-10 21:38:30|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646948330000|2022-03-10 21:38:50|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1646948370000|2022-03-10 21:39:30|308.26|307.66|308.26|307.66|308.36|307.76|308.26|307.66|0
1646948380000|2022-03-10 21:39:40|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646948390000|2022-03-10 21:39:50|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646948740000|2022-03-10 21:45:40|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646948950000|2022-03-10 21:49:10|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646949080000|2022-03-10 21:51:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646949090000|2022-03-10 21:51:30|308.26|307.66|308.16|307.56|308.26|307.66|308.16|307.56|0
1646949130000|2022-03-10 21:52:10|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646949140000|2022-03-10 21:52:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646949170000|2022-03-10 21:52:50|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646949310000|2022-03-10 21:55:10|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646949410000|2022-03-10 21:56:50|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1646949680000|2022-03-10 22:01:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646949690000|2022-03-10 22:01:30|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1646949890000|2022-03-10 22:04:50|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646949900000|2022-03-10 22:05:00|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1646949940000|2022-03-10 22:05:40|307.96|307.36|308.06|307.46|308.06|307.46|307.96|307.36|0
1646949980000|2022-03-10 22:06:20|307.96|307.36|307.96|307.36|308.06|307.46|307.96|307.36|0
1646950010000|2022-03-10 22:06:50|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1646950130000|2022-03-10 22:08:50|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646950410000|2022-03-10 22:13:30|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646950450000|2022-03-10 22:14:10|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646950610000|2022-03-10 22:16:50|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646950770000|2022-03-10 22:19:30|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646950780000|2022-03-10 22:19:40|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646950830000|2022-03-10 22:20:30|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646950900000|2022-03-10 22:21:40|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646950970000|2022-03-10 22:22:50|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646950990000|2022-03-10 22:23:10|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646951030000|2022-03-10 22:23:50|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646951040000|2022-03-10 22:24:00|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646951090000|2022-03-10 22:24:50|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646951100000|2022-03-10 22:25:00|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646951170000|2022-03-10 22:26:10|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646951180000|2022-03-10 22:26:20|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646951200000|2022-03-10 22:26:40|307.96|307.36|307.86|307.26|307.96|307.36|307.86|307.26|0
1646951220000|2022-03-10 22:27:00|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646951540000|2022-03-10 22:32:20|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646952110000|2022-03-10 22:41:50|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646952130000|2022-03-10 22:42:10|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646952260000|2022-03-10 22:44:20|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646952490000|2022-03-10 22:48:10|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646952690000|2022-03-10 22:51:30|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646952720000|2022-03-10 22:52:00|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646952990000|2022-03-10 22:56:30|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646953110000|2022-03-10 22:58:30|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646953170000|2022-03-10 22:59:30|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646953180000|2022-03-10 22:59:40|307.96|307.36|307.86|307.26|307.96|307.36|307.86|307.26|0
1646953190000|2022-03-10 22:59:50|307.96|307.36|307.86|307.26|307.96|307.36|307.86|307.26|0
1646953200000|2022-03-10 23:00:00|307.96|307.36|308.06|307.46|308.16|307.56|307.96|307.36|0
1646953220000|2022-03-10 23:00:20|307.96|307.36|307.86|307.26|307.96|307.36|307.86|307.26|0
1646953230000|2022-03-10 23:00:30|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646953240000|2022-03-10 23:00:40|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1646953250000|2022-03-10 23:00:50|307.96|307.36|307.96|307.36|307.96|307.36|307.86|307.26|0
1646953260000|2022-03-10 23:01:00|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646953290000|2022-03-10 23:01:30|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1646953310000|2022-03-10 23:01:50|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1646953320000|2022-03-10 23:02:00|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646953340000|2022-03-10 23:02:20|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646953670000|2022-03-10 23:07:50|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1646953690000|2022-03-10 23:08:10|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646953720000|2022-03-10 23:08:40|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646953730000|2022-03-10 23:08:50|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646953740000|2022-03-10 23:09:00|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646953750000|2022-03-10 23:09:10|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646953770000|2022-03-10 23:09:30|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646953800000|2022-03-10 23:10:00|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646953810000|2022-03-10 23:10:10|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646953830000|2022-03-10 23:10:30|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646953860000|2022-03-10 23:11:00|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646953900000|2022-03-10 23:11:40|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646954030000|2022-03-10 23:13:50|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646954040000|2022-03-10 23:14:00|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646954080000|2022-03-10 23:14:40|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646954130000|2022-03-10 23:15:30|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1646954140000|2022-03-10 23:15:40|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646954180000|2022-03-10 23:16:20|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646954190000|2022-03-10 23:16:30|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646954200000|2022-03-10 23:16:40|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646954470000|2022-03-10 23:21:10|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646954480000|2022-03-10 23:21:20|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646954520000|2022-03-10 23:22:00|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646954530000|2022-03-10 23:22:10|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646954540000|2022-03-10 23:22:20|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646954550000|2022-03-10 23:22:30|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646954910000|2022-03-10 23:28:30|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646955020000|2022-03-10 23:30:20|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646955040000|2022-03-10 23:30:40|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646955060000|2022-03-10 23:31:00|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646955070000|2022-03-10 23:31:10|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646955080000|2022-03-10 23:31:20|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646955090000|2022-03-10 23:31:30|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955360000|2022-03-10 23:36:00|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955370000|2022-03-10 23:36:10|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955410000|2022-03-10 23:36:50|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955420000|2022-03-10 23:37:00|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646955500000|2022-03-10 23:38:20|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646955510000|2022-03-10 23:38:30|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955520000|2022-03-10 23:38:40|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646955820000|2022-03-10 23:43:40|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646955830000|2022-03-10 23:43:50|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955920000|2022-03-10 23:45:20|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646955930000|2022-03-10 23:45:30|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646955940000|2022-03-10 23:45:40|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955970000|2022-03-10 23:46:10|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646955980000|2022-03-10 23:46:20|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646956080000|2022-03-10 23:48:00|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1646956090000|2022-03-10 23:48:10|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1646956140000|2022-03-10 23:49:00|308.66|308.06|308.66|308.06|308.76|308.16|308.66|308.06|0
1646956150000|2022-03-10 23:49:10|308.76|308.16|308.76|308.16|308.76|308.16|308.66|308.06|0
1646956160000|2022-03-10 23:49:20|308.66|308.06|308.66|308.06|308.76|308.16|308.66|308.06|0
1646956170000|2022-03-10 23:49:30|308.76|308.16|308.66|308.06|308.76|308.16|308.66|308.06|0
1646956230000|2022-03-10 23:50:30|308.56|307.96|308.56|307.96|308.56|307.96|308.56|307.96|0
1646956450000|2022-03-10 23:54:10|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646956460000|2022-03-10 23:54:20|308.56|307.96|308.56|307.96|308.56|307.96|308.56|307.96|0
1646956470000|2022-03-10 23:54:30|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646956480000|2022-03-10 23:54:40|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1646956490000|2022-03-10 23:54:50|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1646956500000|2022-03-10 23:55:00|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1646956570000|2022-03-10 23:56:10|308.66|308.06|308.66|308.06|308.66|308.06|308.66|308.06|0
1646956580000|2022-03-10 23:56:20|308.56|307.96|308.66|308.06|308.66|308.06|308.56|307.96|0
1646956590000|2022-03-10 23:56:30|308.56|307.96|308.56|307.96|308.66|308.06|308.56|307.96|0
1646956600000|2022-03-10 23:56:40|308.66|308.06|308.56|307.96|308.66|308.06|308.56|307.96|0
1646956650000|2022-03-10 23:57:30|308.46|307.86|308.46|307.86|308.56|307.96|308.46|307.86|0
1646956660000|2022-03-10 23:57:40|308.56|307.96|308.46|307.86|308.56|307.96|308.46|307.86|0
1646956670000|2022-03-10 23:57:50|308.56|307.96|308.46|307.86|308.56|307.96|308.46|307.86|0
1646956850000|2022-03-11 00:00:50|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646956860000|2022-03-11 00:01:00|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646956950000|2022-03-11 00:02:30|308.26|307.66|308.26|307.66|308.36|307.76|308.26|307.66|0
1646957010000|2022-03-11 00:03:30|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1646957020000|2022-03-11 00:03:40|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646957040000|2022-03-11 00:04:00|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646957050000|2022-03-11 00:04:10|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1646957080000|2022-03-11 00:04:40|308.26|307.66|308.26|307.66|308.36|307.76|308.26|307.66|0
1646957120000|2022-03-11 00:05:20|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646957140000|2022-03-11 00:05:40|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646957170000|2022-03-11 00:06:10|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1646957180000|2022-03-11 00:06:20|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646957190000|2022-03-11 00:06:30|308.36|307.76|308.26|307.66|308.36|307.76|308.26|307.66|0
1646957340000|2022-03-11 00:09:00|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1646957440000|2022-03-11 00:10:40|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646957570000|2022-03-11 00:12:50|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646957620000|2022-03-11 00:13:40|308.36|307.76|308.26|307.66|308.36|307.76|308.26|307.66|0
1646957660000|2022-03-11 00:14:20|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646957680000|2022-03-11 00:14:40|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1646957720000|2022-03-11 00:15:20|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646957760000|2022-03-11 00:16:00|308.16|307.56|308.36|307.76|308.36|307.76|308.16|307.56|0
1646957780000|2022-03-11 00:16:20|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646957790000|2022-03-11 00:16:30|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646957810000|2022-03-11 00:16:50|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646957820000|2022-03-11 00:17:00|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646957830000|2022-03-11 00:17:10|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646957860000|2022-03-11 00:17:40|308.56|307.96|308.56|307.96|308.56|307.96|308.56|307.96|0
1646957930000|2022-03-11 00:18:50|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646957950000|2022-03-11 00:19:10|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646957970000|2022-03-11 00:19:30|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646957980000|2022-03-11 00:19:40|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646957990000|2022-03-11 00:19:50|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646958000000|2022-03-11 00:20:00|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646958050000|2022-03-11 00:20:50|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646958060000|2022-03-11 00:21:00|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1646958070000|2022-03-11 00:21:10|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1646958080000|2022-03-11 00:21:20|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1646958090000|2022-03-11 00:21:30|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646958240000|2022-03-11 00:24:00|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646958290000|2022-03-11 00:24:50|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1646958300000|2022-03-11 00:25:00|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646958310000|2022-03-11 00:25:10|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1646958340000|2022-03-11 00:25:40|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646958430000|2022-03-11 00:27:10|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646958440000|2022-03-11 00:27:20|308.16|307.56|308.16|307.56|308.26|307.66|308.16|307.56|0
1646958470000|2022-03-11 00:27:50|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646958480000|2022-03-11 00:28:00|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1646958530000|2022-03-11 00:28:50|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1646958570000|2022-03-11 00:29:30|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646958580000|2022-03-11 00:29:40|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646958600000|2022-03-11 00:30:00|307.61|306.81|306.81|306.41|307.61|306.96|306.81|306.41|39
1646958610000|2022-03-11 00:30:10|306.66|306.21|306.61|306.31|306.81|306.31|306.36|306.01|77
1646958620000|2022-03-11 00:30:20|306.56|306.26|306.41|306.11|306.56|306.26|306.31|305.96|29
1646958630000|2022-03-11 00:30:30|306.56|306.26|306.76|306.46|306.96|306.56|306.51|306.01|46
1646958640000|2022-03-11 00:30:40|306.71|306.51|306.76|306.56|306.76|306.56|306.66|306.51|16
1646958650000|2022-03-11 00:30:50|306.71|306.61|306.56|306.26|306.71|306.61|306.56|306.26|25
1646958660000|2022-03-11 00:31:00|306.61|306.31|306.91|306.71|306.96|306.71|306.61|306.31|61
1646958670000|2022-03-11 00:31:10|307.11|306.81|307.21|306.96|307.21|306.96|307.01|306.81|54
1646958680000|2022-03-11 00:31:20|307.16|307.01|307.21|307.01|307.31|307.11|307.16|306.96|26
1646958690000|2022-03-11 00:31:30|307.26|307.06|307.31|307.11|307.41|307.16|307.26|307.06|40
1646958700000|2022-03-11 00:31:40|307.36|307.16|307.36|307.16|307.36|307.16|307.36|307.16|0
1646958710000|2022-03-11 00:31:50|307.31|307.11|307.31|307.11|307.31|307.11|307.31|307.11|16
1646958720000|2022-03-11 00:32:00|307.46|307.16|307.46|307.21|307.46|307.26|307.46|307.16|26
1646958730000|2022-03-11 00:32:10|307.41|307.16|307.31|307.16|307.41|307.16|307.31|307.16|18
1646958740000|2022-03-11 00:32:20|307.36|307.01|307.26|307.01|307.36|307.01|307.26|307.01|20
1646958750000|2022-03-11 00:32:30|307.41|307.16|307.31|307.11|307.41|307.16|307.26|307.11|20
1646958760000|2022-03-11 00:32:40|||||||||2
1646958770000|2022-03-11 00:32:50|307.21|307.16|307.21|306.96|307.21|307.16|307.21|306.96|20
1646958790000|2022-03-11 00:33:10|307.16|306.81|307.06|306.86|307.16|306.91|307.06|306.81|31
1646958800000|2022-03-11 00:33:20|306.91|306.71|306.71|306.51|306.91|306.71|306.71|306.51|10
1646958810000|2022-03-11 00:33:30|306.91|306.66|306.46|306.26|306.91|306.66|306.36|306.16|62
1646958820000|2022-03-11 00:33:40|306.41|306.16|306.46|306.26|306.46|306.26|306.36|306.16|10
1646958830000|2022-03-11 00:33:50|306.51|306.31|306.51|306.26|306.61|306.41|306.46|306.26|23
1646958840000|2022-03-11 00:34:00|306.46|306.31|306.61|306.46|306.66|306.46|306.46|306.31|37
1646958850000|2022-03-11 00:34:10|306.66|306.36|306.56|306.41|306.66|306.41|306.46|306.26|51
1646958860000|2022-03-11 00:34:20|306.51|306.36|306.56|306.41|306.56|306.41|306.51|306.36|6
1646958870000|2022-03-11 00:34:30|306.51|306.36|306.46|306.21|306.51|306.36|306.46|306.21|23
1646958880000|2022-03-11 00:34:40|306.41|306.26|306.46|306.26|306.46|306.26|306.36|306.26|14
1646958890000|2022-03-11 00:34:50|306.41|306.21|306.41|306.21|306.41|306.21|306.36|306.16|18
1646958900000|2022-03-11 00:35:00|306.46|306.31|306.36|306.11|306.46|306.31|306.36|306.11|28
1646958920000|2022-03-11 00:35:20|306.31|306.16|306.36|306.16|306.36|306.16|306.31|306.11|26
1646958930000|2022-03-11 00:35:30|306.41|306.21|306.46|306.21|306.46|306.21|306.41|306.21|9
1646958950000|2022-03-11 00:35:50|306.56|306.26|306.56|306.36|306.56|306.36|306.56|306.26|14
1646958960000|2022-03-11 00:36:00|306.51|306.31|306.46|306.26|306.51|306.31|306.46|306.26|12
1646958990000|2022-03-11 00:36:30|306.51|306.31|306.51|306.31|306.51|306.31|306.51|306.31|11
1646959000000|2022-03-11 00:36:40||306.36||306.36||306.36||306.36|0
1646959020000|2022-03-11 00:37:00|306.56||306.56||306.56||306.56||5
1646959030000|2022-03-11 00:37:10|306.76|306.61|306.76|306.61|306.81|306.61|306.76|306.61|53
1646959040000|2022-03-11 00:37:20|306.81|306.71|306.86|306.71|306.86|306.71|306.81|306.71|8
1646959050000|2022-03-11 00:37:30|306.91||306.91||306.91||306.91||3
1646959060000|2022-03-11 00:37:40|306.86|306.76|306.86|306.61|306.86|306.76|306.71|306.51|20
1646959070000|2022-03-11 00:37:50|306.81||306.86||306.86||306.81||1
1646959080000|2022-03-11 00:38:00|306.81|306.56|306.81|306.61|306.86|306.61|306.71|306.56|22
1646959120000|2022-03-11 00:38:40||306.66||306.61||306.66||306.61|6
1646959130000|2022-03-11 00:38:50|306.76|306.56|306.71|306.56|306.76|306.56|306.71|306.56|7
1646959140000|2022-03-11 00:39:00|306.66|306.46|306.96|306.71|306.96|306.76|306.66|306.46|69
1646959150000|2022-03-11 00:39:10|306.91|306.66|306.86|306.66|306.91|306.66|306.86|306.66|2
1646959160000|2022-03-11 00:39:20|306.81|306.61|306.86|306.66|306.86|306.66|306.76|306.51|8
1646959180000|2022-03-11 00:39:40|306.81|306.61|306.76|306.56|306.81|306.61|306.71|306.56|10
1646959190000|2022-03-11 00:39:50||306.61||306.61||306.61||306.61|0
1646959200000|2022-03-11 00:40:00|306.71|306.51|306.66|306.51|306.71|306.51|306.66|306.51|8
1646959210000|2022-03-11 00:40:10|306.61|306.41|306.61|306.41|306.61|306.41|306.56|306.41|10
1646959220000|2022-03-11 00:40:20|306.66|306.46|306.56|306.41|306.66|306.46|306.56|306.41|13
1646959230000|2022-03-11 00:40:30|||||||||2
1646959240000|2022-03-11 00:40:40|306.51|306.31|306.51|306.31|306.56|306.31|306.51|306.31|16
1646959250000|2022-03-11 00:40:50|306.46|306.36|306.51|306.36|306.51|306.36|306.46|306.36|3
1646959260000|2022-03-11 00:41:00|306.56|306.41|306.56|306.36|306.56|306.41|306.56|306.36|20
1646959270000|2022-03-11 00:41:10||306.41||306.41||306.41||306.41|0
1646959280000|2022-03-11 00:41:20|306.66|306.46|306.71|306.46|306.71|306.56|306.66|306.46|24
1646959290000|2022-03-11 00:41:30|306.76|306.51|306.76|306.56|306.76|306.61|306.76|306.51|9
1646959300000|2022-03-11 00:41:40||306.51||306.51||306.51||306.51|2
1646959310000|2022-03-11 00:41:50|306.71|306.46|306.66|306.46|306.71|306.46|306.66|306.46|0
1646959320000|2022-03-11 00:42:00|306.61|306.41|306.66|306.41|306.66|306.41|306.61|306.41|6
1646959330000|2022-03-11 00:42:10|306.71|306.46|306.76|306.56|306.76|306.56|306.71|306.46|10
1646959340000|2022-03-11 00:42:20|306.71|306.51|306.76|306.56|306.76|306.56|306.66|306.51|10
1646959380000|2022-03-11 00:43:00|306.81|306.71|306.81|306.56|306.91|306.76|306.71|306.56|26
1646959390000|2022-03-11 00:43:10||306.61||306.61||306.61||306.61|2
1646959400000|2022-03-11 00:43:20||306.66||306.66||306.66||306.66|0
1646959410000|2022-03-11 00:43:30|306.76|306.56|306.76|306.56|306.76|306.56|306.76|306.56|3
1646959420000|2022-03-11 00:43:40|306.81|306.61|306.86|306.66|306.86|306.66|306.76|306.61|6
1646959430000|2022-03-11 00:43:50|306.81|306.61|306.81|306.61|306.86|306.61|306.81|306.61|1
1646959440000|2022-03-11 00:44:00||306.66||306.61||306.66||306.61|2
1646959450000|2022-03-11 00:44:10|306.86|306.66|306.86|306.66|306.86|306.66|306.86|306.66|4
1646959460000|2022-03-11 00:44:20|306.91|306.71|306.86|306.71|306.91|306.71|306.86|306.66|3
1646959470000|2022-03-11 00:44:30|306.91|306.76|306.96|306.81|306.96|306.81|306.91|306.76|2
1646959480000|2022-03-11 00:44:40|306.91|306.76|306.91|306.76|306.91|306.76|306.91|306.76|4
1646959490000|2022-03-11 00:44:50|306.86|306.71|306.91|306.71|306.91|306.76|306.86|306.71|9
1646959500000|2022-03-11 00:45:00|306.86|306.76|307.01|306.81|307.01|306.81|306.86|306.76|7
1646959510000|2022-03-11 00:45:10|307.06|306.86|307.21|306.96|307.21|306.96|307.06|306.86|4
1646959520000|2022-03-11 00:45:20|307.26|307.01|307.26|307.06|307.26|307.11|307.21|307.01|1
1646959530000|2022-03-11 00:45:30|307.21|307.11|307.26|307.06|307.26|307.11|307.21|307.01|17
1646959540000|2022-03-11 00:45:40|307.31|307.11|307.41|307.16|307.41|307.16|307.31|307.11|1
1646959550000|2022-03-11 00:45:50|307.31|307.21|307.41|307.21|307.41|307.21|307.31|307.21|2
1646959560000|2022-03-11 00:46:00|307.51|307.26|307.51|307.36|307.61|307.41|307.51|307.26|26
1646959570000|2022-03-11 00:46:10|307.61|307.31|307.36|307.11|307.61|307.31|307.26|307.06|17
1646959580000|2022-03-11 00:46:20|307.31|307.01|307.21|306.96|307.31|307.01|307.21|306.96|5
1646959590000|2022-03-11 00:46:30|307.16||307.16||307.16||307.16||0
1646959610000|2022-03-11 00:46:50|307.26|307.01|307.26|307.06|307.26|307.06|307.26|307.01|8
1646959620000|2022-03-11 00:47:00|307.36|307.11|307.21|307.01|307.41|307.21|307.21|307.01|17
1646959630000|2022-03-11 00:47:10|307.16|306.96|307.21|307.01|307.21|307.01|307.11|306.96|9
1646959640000|2022-03-11 00:47:20|307.26|307.06|307.26|307.06|307.26|307.06|307.26|307.06|0
1646959650000|2022-03-11 00:47:30||307.11||307.06||307.11||307.06|2
1646959670000|2022-03-11 00:47:50||307.11||307.11||307.11||307.11|0
1646959680000|2022-03-11 00:48:00|||||||||1
1646959690000|2022-03-11 00:48:10|307.21|307.01|307.21|307.01|307.21|307.01|307.21|307.01|9
1646959700000|2022-03-11 00:48:20||306.96||306.96||306.96||306.96|0
1646959710000|2022-03-11 00:48:30|307.16||307.16||307.16||307.16||1
1646959720000|2022-03-11 00:48:40|307.11|306.86|307.06|306.86|307.11|306.86|307.06|306.86|2
1646959730000|2022-03-11 00:48:50|307.01|306.81|306.91|306.66|307.01|306.81|306.91|306.66|7
1646959740000|2022-03-11 00:49:00|306.81|306.61|306.86|306.66|306.91|306.66|306.76|306.61|13
1646959750000|2022-03-11 00:49:10|306.81|306.76|307.01|306.76|307.01|306.76|306.81|306.76|13
1646959760000|2022-03-11 00:49:20|306.96||306.96||306.96||306.96||0
1646959780000|2022-03-11 00:49:40|307.01|306.81|307.06|306.86|307.06|306.86|307.01|306.81|8
1646959790000|2022-03-11 00:49:50|307.11|306.91|306.96|306.76|307.11|306.96|306.96|306.76|13
1646959800000|2022-03-11 00:50:00|306.91|306.66|306.91|306.66|306.91|306.66|306.81|306.61|19
1646959810000|2022-03-11 00:50:10||306.71||306.71||306.71||306.71|0
1646959820000|2022-03-11 00:50:20|306.86|306.76|306.86|306.66|306.86|306.76|306.86|306.66|14
1646959830000|2022-03-11 00:50:30|306.81|306.61|306.81|306.61|306.81|306.61|306.81|306.61|9
1646959840000|2022-03-11 00:50:40|306.76|306.56|306.61|306.41|306.76|306.56|306.61|306.41|8
1646959850000|2022-03-11 00:50:50|306.66|306.46|306.81|306.56|306.81|306.56|306.61|306.46|29
1646959860000|2022-03-11 00:51:00|306.76|306.46|306.66|306.41|306.76|306.46|306.51|306.36|32
1646959870000|2022-03-11 00:51:10|306.61|306.36|306.46|306.26|306.61|306.36|306.46|306.26|4
1646959880000|2022-03-11 00:51:20|306.61|306.36|306.61|306.36|306.61|306.36|306.61|306.36|7
1646959890000|2022-03-11 00:51:30||306.41||306.41||306.41||306.41|1
1646959900000|2022-03-11 00:51:40|306.66|306.46|306.66|306.41|306.66|306.51|306.66|306.41|7
1646959910000|2022-03-11 00:51:50||306.46||306.46||306.46||306.46|1
1646959920000|2022-03-11 00:52:00||306.51||306.51||306.51||306.51|0
1646959930000|2022-03-11 00:52:10|306.71|306.56|306.71|306.46|306.71|306.56|306.66|306.46|12
1646959940000|2022-03-11 00:52:20||306.51||306.51||306.51||306.51|0
1646959950000|2022-03-11 00:52:30|306.76|306.56|306.76|306.61|306.76|306.61|306.76|306.56|9
1646959960000|2022-03-11 00:52:40|306.81|306.66|306.81|306.66|306.81|306.66|306.81|306.66|1
1646959970000|2022-03-11 00:52:50|306.66|306.61|306.81|306.61|306.81|306.61|306.66|306.41|20
1646959980000|2022-03-11 00:53:00|||||||||2
1646959990000|2022-03-11 00:53:10|306.71|306.66|306.66|306.41|306.71|306.66|306.66|306.41|5
1646960000000|2022-03-11 00:53:20|306.71|306.46|306.76|306.61|306.76|306.61|306.71|306.46|6
1646960010000|2022-03-11 00:53:30|306.81|306.51|306.76|306.56|306.81|306.56|306.76|306.51|11
1646960020000|2022-03-11 00:53:40|||||||||1
1646960030000|2022-03-11 00:53:50|306.66|306.51|306.71|306.46|306.71|306.56|306.66|306.46|23
1646960040000|2022-03-11 00:54:00|306.76|306.51|306.76|306.56|306.86|306.66|306.76|306.51|10
1646960050000|2022-03-11 00:54:10|306.71|306.51|306.41|306.21|306.71|306.51|306.36|306.16|19
1646960060000|2022-03-11 00:54:20|306.51|306.26|306.46|306.26|306.51|306.26|306.46|306.26|2
1646960070000|2022-03-11 00:54:30|306.51|306.31|306.51|306.36|306.51|306.36|306.51|306.31|2
1646960080000|2022-03-11 00:54:40|306.66|306.46|306.81|306.61|306.81|306.61|306.66|306.46|17
1646960090000|2022-03-11 00:54:50|306.76|306.56|306.76|306.56|306.76|306.56|306.76|306.56|1
1646960100000|2022-03-11 00:55:00|306.71|306.46|306.51|306.26|306.71|306.46|306.31|306.16|36
1646960110000|2022-03-11 00:55:10|306.46|306.41|306.66|306.41|306.66|306.41|306.46|306.41|5
1646960130000|2022-03-11 00:55:30|306.71|306.46|306.76|306.51|306.81|306.56|306.71|306.46|5
1646960150000|2022-03-11 00:55:50|306.71|306.46|306.56|306.36|306.71|306.46|306.46|306.21|24
1646960160000|2022-03-11 00:56:00|306.51||306.56||306.56||306.51||3
1646960170000|2022-03-11 00:56:10|306.61|306.41|306.71|306.51|306.91|306.66|306.61|306.41|12
1646960180000|2022-03-11 00:56:20|306.66|306.41|306.61|306.36|306.66|306.41|306.51|306.26|16
1646960190000|2022-03-11 00:56:30|306.81|306.41|306.71|306.56|306.81|306.61|306.71|306.41|18
1646960200000|2022-03-11 00:56:40|306.66|306.51|306.71|306.46|306.81|306.56|306.66|306.46|16
1646960210000|2022-03-11 00:56:50|||||||||3
1646960220000|2022-03-11 00:57:00|306.66||306.66||306.66||306.66||5
1646960230000|2022-03-11 00:57:10|306.61|306.41|306.36|306.16|306.61|306.41|306.36|306.16|9
1646960240000|2022-03-11 00:57:20|306.31|306.11|306.26|306.11|306.31|306.11|306.26|306.11|6
1646960250000|2022-03-11 00:57:30|306.41|306.16|306.56|306.36|306.56|306.36|306.41|306.16|31
1646960260000|2022-03-11 00:57:40|306.41|306.16|306.46|306.21|306.46|306.21|306.36|306.16|23
1646960270000|2022-03-11 00:57:50|306.41||306.36||306.41||306.36||0
1646960280000|2022-03-11 00:58:00|306.51|306.26|306.51|306.31|306.51|306.31|306.51|306.26|12
1646960290000|2022-03-11 00:58:10|||||||||1
1646960300000|2022-03-11 00:58:20|306.56|306.41|306.51|306.31|306.56|306.41|306.51|306.31|15
1646960310000|2022-03-11 00:58:30|306.46|306.26|306.61|306.41|306.61|306.41|306.46|306.26|14
1646960330000|2022-03-11 00:58:50|306.56|306.51|306.86|306.61|306.86|306.61|306.56|306.51|9
1646960340000|2022-03-11 00:59:00|306.76|306.56|306.71|306.46|306.76|306.56|306.71|306.46|4
1646960350000|2022-03-11 00:59:10|306.66|306.41|306.61|306.36|306.66|306.41|306.51|306.31|9
1646960360000|2022-03-11 00:59:20||306.41||306.41||306.41||306.41|0
1646960370000|2022-03-11 00:59:30|306.66|306.46|306.66|306.46|306.66|306.46|306.66|306.46|5
1646960380000|2022-03-11 00:59:40|306.76|306.51|306.81|306.66|306.81|306.66|306.76|306.51|14
1646960390000|2022-03-11 00:59:50|306.91|306.71|306.91|306.71|306.91|306.76|306.91|306.71|10
1646960400000|2022-03-11 01:00:00|306.81|306.56|307.01|306.81|307.06|306.86|306.81|306.56|57
1646960410000|2022-03-11 01:00:10|306.96|306.76|306.91|306.66|306.96|306.76|306.91|306.66|15
1646960420000|2022-03-11 01:00:20|306.86|306.71|307.21|306.96|307.26|307.06|306.86|306.71|31
1646960430000|2022-03-11 01:00:30|307.11|306.86|307.01|306.76|307.11|306.86|307.01|306.71|6
1646960440000|2022-03-11 01:00:40|306.81|306.56|306.76|306.51|306.81|306.56|306.66|306.41|73
1646960450000|2022-03-11 01:00:50|||||||||2
1646960460000|2022-03-11 01:01:00|306.91|306.66|307.26|307.01|307.36|307.16|306.91|306.66|46
1646960470000|2022-03-11 01:01:10|307.16|306.91|307.11|306.81|307.16|306.91|307.11|306.81|1
1646960480000|2022-03-11 01:01:20|307.06|306.76|306.71|306.46|307.06|306.76|306.66|306.36|59
1646960490000|2022-03-11 01:01:30|306.66||306.66||306.66||306.66||0
1646960500000|2022-03-11 01:01:40|306.71|306.51|306.66|306.46|306.71|306.56|306.66|306.46|7
1646960510000|2022-03-11 01:01:50|||||||||1
1646960520000|2022-03-11 01:02:00|306.61|306.36|306.41|306.16|306.61|306.36|306.41|306.16|18
1646960530000|2022-03-11 01:02:10|306.31|306.06|306.21|305.96|306.31|306.06|306.06|305.91|46
1646960540000|2022-03-11 01:02:20|306.31|306.11|306.51|306.26|306.51|306.31|306.26|306.01|41
1646960550000|2022-03-11 01:02:30|306.66|306.41|306.66|306.46|306.66|306.46|306.66|306.41|21
1646960560000|2022-03-11 01:02:40|306.71|306.51|307.06|306.76|307.06|306.81|306.71|306.46|21
1646960570000|2022-03-11 01:02:50|307.01|306.61|306.76|306.51|307.01|306.61|306.76|306.51|25
1646960580000|2022-03-11 01:03:00|306.81|306.31|306.56|306.21|306.81|306.31|306.56|306.21|17
1646960590000|2022-03-11 01:03:10|306.46|306.26|306.16|305.91|306.46|306.26|306.16|305.91|54
1646960600000|2022-03-11 01:03:20|306.11|305.86|306.01|305.76|306.11|305.86|306.01|305.76|25
1646960610000|2022-03-11 01:03:30|305.91|305.66|305.81|305.61|305.91|305.66|305.81|305.56|35
1646960620000|2022-03-11 01:03:40|306.01|305.66|306.51|306.26|306.76|306.51|306.01|305.66|94
1646960630000|2022-03-11 01:03:50|306.46|306.21|306.46|306.21|306.46|306.21|306.46|306.21|7
1646960640000|2022-03-11 01:04:00|306.51|306.31|306.46|306.21|306.51|306.31|306.46|306.21|20
1646960650000|2022-03-11 01:04:10|306.51|306.26|306.51|306.26|306.51|306.26|306.51|306.26|6
1646960660000|2022-03-11 01:04:20|306.41|306.21|306.11|305.91|306.41|306.21|306.11|305.91|37
1646960670000|2022-03-11 01:04:30|306.16|305.86|306.11|305.86|306.16|305.86|306.11|305.86|6
1646960680000|2022-03-11 01:04:40|306.06|305.66|306.01|305.76|306.06|305.76|305.91|305.66|17
1646960690000|2022-03-11 01:04:50|305.96|305.66|305.96|305.71|305.96|305.71|305.91|305.66|14
1646960700000|2022-03-11 01:05:00|305.91|305.96|306.06|305.86|306.21|305.96|305.91|305.86|25
1646960710000|2022-03-11 01:05:10|306.11|305.96|306.11|305.96|306.11|305.96|306.11|305.96|6
1646960720000|2022-03-11 01:05:20|306.16|305.86|306.11|305.91|306.16|305.96|306.11|305.86|14
1646960730000|2022-03-11 01:05:30||305.86||305.91||305.91||305.86|5
1646960740000|2022-03-11 01:05:40|306.21|305.96|306.16|305.91|306.21|305.96|306.16|305.91|5
1646960750000|2022-03-11 01:05:50|306.11|305.81|305.96|305.76|306.11|305.81|305.96|305.76|12
1646960760000|2022-03-11 01:06:00|306.11|305.81|306.11|305.86|306.11|305.86|306.11|305.81|8
1646960770000|2022-03-11 01:06:10|306.06|305.91|306.06|305.76|306.06|305.91|306.06|305.76|30
1646960780000|2022-03-11 01:06:20|305.96|305.71|305.91|305.66|305.96|305.71|305.91|305.66|17
1646960790000|2022-03-11 01:06:30|305.86|305.61|305.71|305.46|305.86|305.61|305.71|305.46|11
1646960800000|2022-03-11 01:06:40|305.76|305.51|305.66|305.41|305.81|305.56|305.66|305.41|31
1646960810000|2022-03-11 01:06:50|305.71|305.46|305.81|305.56|305.81|305.56|305.71|305.46|15
1646960820000|2022-03-11 01:07:00||305.61||305.61||305.61||305.61|1
1646960830000|2022-03-11 01:07:10|305.76|305.56|305.56|305.31|305.76|305.56|305.56|305.31|38
1646960840000|2022-03-11 01:07:20|305.51|305.16|305.46|305.26|305.51|305.26|305.41|305.16|30
1646960850000|2022-03-11 01:07:30|305.51|305.31|305.76|305.46|305.76|305.46|305.51|305.31|36
1646960860000|2022-03-11 01:07:40||305.51||305.51||305.51||305.51|0
1646960870000|2022-03-11 01:07:50|306.01|305.76|305.86|305.66|306.16|305.91|305.86|305.66|50
1646960880000|2022-03-11 01:08:00|305.81|305.56|305.76|305.56|305.81|305.56|305.76|305.56|3
1646960890000|2022-03-11 01:08:10|305.71|305.46|305.56|305.31|305.71|305.46|305.46|305.26|18
1646960900000|2022-03-11 01:08:20|305.61|305.36|305.41|305.16|305.61|305.41|305.41|305.16|17
1646960910000|2022-03-11 01:08:30||305.21||305.21||305.21||305.21|31
1646960920000|2022-03-11 01:08:40|305.56|305.26|305.41|305.21|305.61|305.41|305.41|305.21|32
1646960930000|2022-03-11 01:08:50|305.51|305.31|305.51|305.31|305.51|305.31|305.51|305.26|9
1646960940000|2022-03-11 01:09:00|305.56|305.36|305.31|305.06|305.56|305.36|305.31|305.06|16
1646960950000|2022-03-11 01:09:10|305.36|305.21|305.36|305.16|305.36|305.21|305.36|305.16|14
1646960960000|2022-03-11 01:09:20||305.21||305.16||305.21||305.16|7
1646960970000|2022-03-11 01:09:30|305.31|305.11|305.26|305.06|305.31|305.11|305.26|305.06|3
1646960980000|2022-03-11 01:09:40|305.36|305.11|305.31|305.06|305.36|305.11|305.31|305.06|19
1646961000000|2022-03-11 01:10:00|305.36|305.11|305.66|305.36|305.66|305.41|305.36|305.11|20
1646961010000|2022-03-11 01:10:10|305.61|305.41|305.61|305.41|305.61|305.41|305.61|305.41|13
1646961020000|2022-03-11 01:10:20|||||||||2
1646961030000|2022-03-11 01:10:30|305.66|305.46|305.61|305.41|305.66|305.46|305.46|305.26|36
1646961040000|2022-03-11 01:10:40|305.71|305.46|305.61|305.46|305.71|305.46|305.61|305.41|20
1646961050000|2022-03-11 01:10:50|305.66|305.51|305.71|305.51|305.71|305.51|305.66|305.51|11
1646961060000|2022-03-11 01:11:00|305.66|305.46|305.61|305.46|305.66|305.46|305.61|305.41|4
1646961070000|2022-03-11 01:11:10|305.71|305.56|305.76|305.56|305.76|305.61|305.71|305.56|15
1646961080000|2022-03-11 01:11:20|305.71|305.46|305.51|305.36|305.71|305.46|305.51|305.36|21
1646961090000|2022-03-11 01:11:30|305.56|305.31|305.51|305.31|305.56|305.31|305.51|305.31|12
1646961100000|2022-03-11 01:11:40|305.56|305.36|305.51|305.36|305.56|305.41|305.51|305.36|5
1646961110000|2022-03-11 01:11:50|305.46|305.31|305.56|305.41|305.56|305.41|305.46|305.31|27
1646961120000|2022-03-11 01:12:00|||||||||1
1646961130000|2022-03-11 01:12:10|305.61|305.46|305.76|305.56|305.76|305.56|305.61|305.46|34
1646961140000|2022-03-11 01:12:20|305.81|305.66|305.91|305.71|305.91|305.76|305.81|305.66|37
1646961150000|2022-03-11 01:12:30|305.96|305.76|306.06|305.91|306.06|305.91|305.96|305.76|10
1646961160000|2022-03-11 01:12:40|306.16||306.16||306.16||306.16||3
1646961170000|2022-03-11 01:12:50|306.21|305.96|306.26|306.11|306.26|306.11|306.21|305.96|6
1646961180000|2022-03-11 01:13:00|306.31|306.16|306.31|306.06|306.41|306.21|306.31|306.06|22
1646961200000|2022-03-11 01:13:20|306.21|306.11|306.11|305.86|306.21|306.16|306.11|305.86|18
1646961210000|2022-03-11 01:13:30|306.06||306.11||306.11||306.06||4
1646961220000|2022-03-11 01:13:40|306.21|306.01|306.56|306.26|306.56|306.26|306.21|306.01|34
1646961230000|2022-03-11 01:13:50|306.51|306.31|306.36|306.11|306.51|306.31|306.36|306.11|12
1646961240000|2022-03-11 01:14:00|306.31||306.31||306.31||306.31||1
1646961250000|2022-03-11 01:14:10|306.21|306.06|306.36|306.06|306.36|306.06|306.21|305.96|19
1646961260000|2022-03-11 01:14:20|306.31||306.31||306.31||306.31||0
1646961270000|2022-03-11 01:14:30|306.36|306.16|306.51|306.21|306.51|306.21|306.36|306.16|0
1646961280000|2022-03-11 01:14:40|306.56|306.26|306.46|306.26|306.56|306.36|306.46|306.21|7
1646961290000|2022-03-11 01:14:50|306.51|306.31|306.56|306.36|306.56|306.36|306.51|306.26|11
1646961300000|2022-03-11 01:15:00|306.51|306.31|306.51|306.31|306.51|306.36|306.46|306.31|21
1646961310000|2022-03-11 01:15:10|306.46|306.26|306.61|306.41|306.61|306.41|306.46|306.26|11
1646961320000|2022-03-11 01:15:20|306.66|306.46|306.61|306.41|306.66|306.46|306.56|306.41|30
1646961340000|2022-03-11 01:15:40|306.56|306.31|306.56|306.31|306.56|306.31|306.56|306.31|9
1646961350000|2022-03-11 01:15:50||306.36||306.36||306.36||306.36|2
1646961360000|2022-03-11 01:16:00||306.41||306.36||306.41||306.36|6
1646961370000|2022-03-11 01:16:10|306.61|306.41|306.61|306.41|306.61|306.41|306.56|306.36|10
1646961380000|2022-03-11 01:16:20|306.66|306.46|306.66|306.46|306.66|306.46|306.66|306.46|3
1646961390000|2022-03-11 01:16:30|306.61||306.66||306.66||306.61||16
1646961400000|2022-03-11 01:16:40|306.61|306.51|306.71|306.51|306.71|306.51|306.61|306.51|14
1646961410000|2022-03-11 01:16:50|306.76|306.56|306.81|306.56|306.86|306.56|306.76|306.56|1
1646961420000|2022-03-11 01:17:00|306.86|306.61|306.71|306.51|306.91|306.61|306.71|306.51|14
1646961440000|2022-03-11 01:17:20|306.76|306.56|306.81|306.61|306.81|306.61|306.76|306.56|5
1646961450000|2022-03-11 01:17:30|306.86||306.86||306.91||306.86||0
1646961460000|2022-03-11 01:17:40||306.66||306.66||306.66||306.66|0
1646961470000|2022-03-11 01:17:50|306.81|306.71|306.81|306.61|306.81|306.71|306.81|306.61|26
1646961480000|2022-03-11 01:18:00|306.76|306.56|306.56|306.36|306.76|306.56|306.51|306.36|18
1646961490000|2022-03-11 01:18:10|306.61|306.41|306.61|306.41|306.61|306.41|306.61|306.41|4
1646961500000|2022-03-11 01:18:20|306.56|306.51|306.76|306.61|306.76|306.61|306.56|306.51|14
1646961510000|2022-03-11 01:18:30|306.66|306.56|306.81|306.61|306.81|306.66|306.61|306.41|27
1646961520000|2022-03-11 01:18:40||306.66||306.61||306.66||306.56|4
1646961530000|2022-03-11 01:18:50|306.86|306.66|306.86|306.61|306.86|306.66|306.86|306.61|9
1646961540000|2022-03-11 01:19:00|306.81|306.66|306.76|306.56|306.81|306.66|306.76|306.56|11
1646961550000|2022-03-11 01:19:10|306.86|306.61|306.86|306.66|306.86|306.66|306.86|306.61|7
1646961560000|2022-03-11 01:19:20|306.81|306.61|306.81|306.61|306.86|306.66|306.81|306.61|16
1646961570000|2022-03-11 01:19:30|306.86|306.66|306.81|306.61|306.86|306.66|306.81|306.56|24
1646961580000|2022-03-11 01:19:40|306.76|306.51|306.71|306.51|306.86|306.51|306.71|306.51|10
1646961590000|2022-03-11 01:19:50|306.66|306.56|306.81|306.61|306.86|306.66|306.66|306.56|25
1646961600000|2022-03-11 01:20:00|306.76|306.66|306.81|306.61|306.86|306.66|306.76|306.61|23
1646961610000|2022-03-11 01:20:10|306.76||306.81||306.81||306.76||1
1646961620000|2022-03-11 01:20:20|306.76|306.66|306.81|306.61|306.81|306.66|306.76|306.61|10
1646961630000|2022-03-11 01:20:30|306.86|306.66|306.81|306.61|306.86|306.66|306.81|306.61|35
1646961640000|2022-03-11 01:20:40||306.66||306.66||306.66||306.61|4
1646961650000|2022-03-11 01:20:50|306.76|306.61|306.71|306.56|306.76|306.61|306.71|306.56|8
1646961660000|2022-03-11 01:21:00|306.76|306.61|306.81|306.61|306.86|306.66|306.76|306.61|21
1646961670000|2022-03-11 01:21:10|306.86|306.66|306.86|306.71|306.91|306.71|306.86|306.61|34
1646961680000|2022-03-11 01:21:20|306.91||306.86||306.91||306.86||23
1646961690000|2022-03-11 01:21:30|306.81|306.66|306.71|306.56|306.81|306.66|306.71|306.51|10
1646961700000|2022-03-11 01:21:40|306.66|306.51|306.76|306.56|306.76|306.56|306.66|306.51|18
1646961710000|2022-03-11 01:21:50|306.71|306.51|306.71|306.51|306.71|306.51|306.71|306.51|10
1646961720000|2022-03-11 01:22:00||306.56||306.56||306.56||306.56|4
1646961730000|2022-03-11 01:22:10|306.76|306.61|306.81|306.61|306.81|306.61|306.71|306.61|6
1646961740000|2022-03-11 01:22:20|306.86|306.66|306.81|306.66|306.86|306.66|306.81|306.66|6
1646961750000|2022-03-11 01:22:30|306.76|306.61|306.81|306.56|306.81|306.61|306.76|306.56|11
1646961760000|2022-03-11 01:22:40||306.66||306.66||306.66||306.66|13
1646961770000|2022-03-11 01:22:50|||||||||4
1646961780000|2022-03-11 01:23:00|306.86|306.71|306.86|306.71|306.86|306.71|306.81|306.71|7
1646961790000|2022-03-11 01:23:10|306.91|306.76|306.96|306.76|306.96|306.76|306.91|306.76|6
1646961800000|2022-03-11 01:23:20|306.91|306.81|306.81|306.61|306.91|306.81|306.81|306.61|19
1646961810000|2022-03-11 01:23:30|306.76|306.51|306.61|306.41|306.76|306.51|306.61|306.41|6
1646961820000|2022-03-11 01:23:40|306.56|306.36|306.51|306.31|306.61|306.36|306.51|306.31|17
1646961830000|2022-03-11 01:23:50||306.36||306.36||306.36||306.31|2
1646961840000|2022-03-11 01:24:00|306.56|306.41|306.61|306.41|306.61|306.41|306.56|306.41|10
1646961850000|2022-03-11 01:24:10|306.66|306.46|306.66|306.51|306.66|306.51|306.66|306.46|15
1646961860000|2022-03-11 01:24:20|306.71|306.56|306.61|306.41|306.71|306.56|306.61|306.41|10
1646961870000|2022-03-11 01:24:30|306.56|306.36|306.51|306.31|306.56|306.36|306.46|306.31|7
1646961880000|2022-03-11 01:24:40|306.56|306.36|306.56|306.36|306.56|306.36|306.56|306.36|2
1646961890000|2022-03-11 01:24:50|306.51|306.31|306.06|305.91|306.51|306.31|306.06|305.91|49
1646961900000|2022-03-11 01:25:00|306.01|305.86|306.11|305.91|306.11|305.91|306.01|305.86|28
1646961910000|2022-03-11 01:25:10|306.16|305.96|306.11|305.96|306.16|306.01|306.11|305.96|17
1646961920000|2022-03-11 01:25:20|306.21|306.01|306.11|305.96|306.21|306.01|306.11|305.96|6
1646961930000|2022-03-11 01:25:30|306.16|306.01|306.11|305.96|306.21|306.01|306.11|305.96|23
1646961940000|2022-03-11 01:25:40|306.21|306.01|306.21|306.01|306.21|306.01|306.21|306.01|5
1646961950000|2022-03-11 01:25:50|306.26|306.06|306.31|306.11|306.31|306.11|306.26|306.06|2
1646961960000|2022-03-11 01:26:00|306.26|306.16|306.36|306.11|306.36|306.16|306.21|306.06|11
1646961970000|2022-03-11 01:26:10||306.16||306.16||306.16||306.16|0
1646961980000|2022-03-11 01:26:20|306.31|306.21|306.36|306.16|306.36|306.21|306.31|306.16|15
1646961990000|2022-03-11 01:26:30|306.31||306.36||306.36||306.31||5
1646962000000|2022-03-11 01:26:40|306.31|306.21|306.36|306.16|306.36|306.21|306.31|306.16|20
1646962010000|2022-03-11 01:26:50|306.41|306.21|306.41|306.21|306.41|306.26|306.41|306.21|5
1646962020000|2022-03-11 01:27:00|306.46|306.26|306.46|306.26|306.46|306.31|306.46|306.26|10
1646962030000|2022-03-11 01:27:10|306.51|306.31|306.51|306.31|306.51|306.31|306.51|306.31|5
1646962040000|2022-03-11 01:27:20|306.56|306.36|306.46|306.31|306.61|306.41|306.46|306.31|30
1646962050000|2022-03-11 01:27:30|306.51|306.26|306.46|306.31|306.51|306.31|306.46|306.26|8
1646962060000|2022-03-11 01:27:40|306.51|306.36|306.51|306.36|306.51|306.36|306.51|306.36|0
1646962070000|2022-03-11 01:27:50|306.56|306.41|306.61|306.41|306.61|306.41|306.56|306.41|9
1646962080000|2022-03-11 01:28:00|306.66|306.46|306.71|306.56|306.76|306.56|306.66|306.41|17
1646962090000|2022-03-11 01:28:10|306.76|306.51|306.81|306.61|306.81|306.66|306.71|306.51|21
1646962100000|2022-03-11 01:28:20|306.76|306.66|307.01|306.76|307.01|306.76|306.76|306.66|28
1646962110000|2022-03-11 01:28:30|306.96|306.81|306.96|306.76|306.96|306.81|306.96|306.76|13
1646962120000|2022-03-11 01:28:40|307.01|306.81|307.01|306.81|307.01|306.86|307.01|306.81|4
1646962130000|2022-03-11 01:28:50|306.96|306.86|306.96|306.81|307.01|306.86|306.96|306.81|15
1646962140000|2022-03-11 01:29:00|307.01|306.86|307.06|306.86|307.06|306.86|307.01|306.81|5
1646962150000|2022-03-11 01:29:10||306.91||306.86||306.91||306.86|5
1646962160000|2022-03-11 01:29:20|307.11|306.91|307.06|306.86|307.11|306.91|307.06|306.86|19
1646962180000|2022-03-11 01:29:40|307.11|306.91|307.11|306.96|307.11|306.96|307.06|306.91|19
1646962190000|2022-03-11 01:29:50|307.16||307.16||307.16||307.16||4
1646962200000|2022-03-11 01:30:00|307.06|307.01|306.61|306.41|307.06|307.01|306.56|306.36|83
1646962210000|2022-03-11 01:30:10|306.66|306.46|306.81|306.61|306.81|306.61|306.66|306.46|22
1646962220000|2022-03-11 01:30:20|306.76|306.66|306.91|306.66|306.91|306.66|306.76|306.61|19
1646962230000|2022-03-11 01:30:30|306.86||306.86||306.91||306.86||0
1646962240000|2022-03-11 01:30:40|306.91|306.71|307.16|306.96|307.16|306.96|306.91|306.71|3
1646962250000|2022-03-11 01:30:50|307.21|307.01|307.31|307.11|307.31|307.11|307.16|307.01|22
1646962260000|2022-03-11 01:31:00|307.36|307.16|307.36|307.16|307.41|307.21|307.36|307.16|34
1646962270000|2022-03-11 01:31:10|307.41|307.21|307.46|307.26|307.46|307.31|307.36|307.21|20
1646962280000|2022-03-11 01:31:20|307.51|307.31|307.46|307.31|307.56|307.36|307.46|307.26|35
1646962290000|2022-03-11 01:31:30|307.51|307.36|307.56|307.36|307.56|307.41|307.51|307.36|13
1646962300000|2022-03-11 01:31:40|307.61|307.41|307.61|307.36|307.61|307.41|307.56|307.36|7
1646962310000|2022-03-11 01:31:50|307.66|307.41|307.66|307.46|307.66|307.46|307.66|307.41|11
1646962320000|2022-03-11 01:32:00|307.61|307.51|307.51|307.36|307.61|307.51|307.46|307.31|51
1646962330000|2022-03-11 01:32:10|307.56|307.41|307.61|307.41|307.71|307.51|307.56|307.36|22
1646962340000|2022-03-11 01:32:20|307.51|307.46|307.46|307.26|307.56|307.46|307.41|307.21|18
1646962350000|2022-03-11 01:32:30|307.51|307.31|307.31|307.16|307.51|307.31|307.31|307.16|28
1646962360000|2022-03-11 01:32:40|307.36|307.21|307.26|307.11|307.36|307.21|307.26|307.11|18
1646962370000|2022-03-11 01:32:50|307.31|307.06|307.21|307.06|307.31|307.06|307.21|307.06|14
1646962380000|2022-03-11 01:33:00|307.26|307.11|307.11|306.96|307.26|307.11|307.11|306.96|10
1646962390000|2022-03-11 01:33:10|307.06|306.86|306.91|306.71|307.06|306.86|306.76|306.61|14
1646962400000|2022-03-11 01:33:20|306.86|306.76|306.86|306.71|306.91|306.76|306.86|306.66|19
1646962410000|2022-03-11 01:33:30|306.81|306.66|306.81|306.66|306.81|306.66|306.81|306.66|1
1646962420000|2022-03-11 01:33:40|306.86|306.71|307.01|306.81|307.06|306.86|306.86|306.71|21
1646962430000|2022-03-11 01:33:50|306.91|306.76|307.01|306.76|307.01|306.76|306.91|306.71|13
1646962440000|2022-03-11 01:34:00|306.96|306.86|306.96|306.76|306.96|306.86|306.91|306.71|18
1646962450000|2022-03-11 01:34:10|306.91|306.71|306.91|306.71|306.91|306.71|306.86|306.71|6
1646962460000|2022-03-11 01:34:20|306.96|306.76|307.06|306.86|307.06|306.86|306.96|306.76|8
1646962470000|2022-03-11 01:34:30|307.11|306.91|307.21|307.01|307.21|307.01|307.11|306.91|5
1646962480000|2022-03-11 01:34:40|307.26|307.06|307.16|307.01|307.26|307.11|307.16|307.01|11
1646962490000|2022-03-11 01:34:50|307.11|306.96|307.21|307.01|307.21|307.01|307.06|306.91|19
1646962500000|2022-03-11 01:35:00|307.31|307.06|307.51|307.31|307.51|307.31|307.26|307.06|24
1646962510000|2022-03-11 01:35:10|307.46|307.36|307.46|307.26|307.46|307.36|307.46|307.26|10
1646962520000|2022-03-11 01:35:20|307.51|307.31|307.56|307.36|307.56|307.36|307.51|307.31|2
1646962530000|2022-03-11 01:35:30|307.61|307.41|307.56|307.36|307.61|307.46|307.56|307.36|16
1646962540000|2022-03-11 01:35:40|307.51|307.41|307.41|307.26|307.51|307.41|307.41|307.26|9
1646962550000|2022-03-11 01:35:50|307.46|307.21|307.41|307.21|307.46|307.21|307.36|307.16|5
1646962560000|2022-03-11 01:36:00|307.46|307.26|307.56|307.36|307.56|307.36|307.46|307.26|38
1646962570000|2022-03-11 01:36:10|307.51|307.41|307.61|307.41|307.66|307.46|307.51|307.36|23
1646962580000|2022-03-11 01:36:20|307.56|307.46|307.56|307.41|307.61|307.46|307.56|307.36|21
1646962590000|2022-03-11 01:36:30|307.61|307.46|307.61|307.46|307.66|307.51|307.61|307.46|7
1646962600000|2022-03-11 01:36:40|307.66|307.51|307.66|307.51|307.71|307.56|307.66|307.51|10
1646962610000|2022-03-11 01:36:50|307.61|307.46|307.66|307.51|307.66|307.51|307.61|307.46|7
1646962620000|2022-03-11 01:37:00|307.71|307.56|307.71|307.51|307.76|307.61|307.66|307.51|15
1646962630000|2022-03-11 01:37:10|307.76|307.56|307.71|307.56|307.76|307.61|307.71|307.56|6
1646962640000|2022-03-11 01:37:20|307.76|307.61|307.71|307.51|307.76|307.61|307.71|307.51|6
1646962650000|2022-03-11 01:37:30|307.66|307.46|307.66|307.46|307.66|307.46|307.51|307.31|24
1646962660000|2022-03-11 01:37:40|307.71|307.51|307.66|307.51|307.76|307.56|307.66|307.51|6
1646962670000|2022-03-11 01:37:50|307.61|307.46|307.66|307.46|307.66|307.46|307.61|307.41|17
1646962680000|2022-03-11 01:38:00|307.71|307.51|307.76|307.61|307.81|307.66|307.71|307.51|17
1646962690000|2022-03-11 01:38:10|307.71|307.56|307.66|307.46|307.71|307.56|307.66|307.46|12
1646962700000|2022-03-11 01:38:20|307.71|307.51|307.81|307.66|307.86|307.71|307.71|307.51|18
1646962710000|2022-03-11 01:38:30|307.86|307.61|307.81|307.66|307.86|307.71|307.81|307.61|8
1646962720000|2022-03-11 01:38:40|307.86|307.61|307.86|307.71|307.91|307.76|307.86|307.61|24
1646962730000|2022-03-11 01:38:50|307.91|307.81|307.96|307.81|307.96|307.81|307.91|307.81|8
1646962740000|2022-03-11 01:39:00|307.91|307.76|307.96|307.81|307.96|307.81|307.91|307.71|21
1646962750000|2022-03-11 01:39:10|308.01|307.86|307.91|307.76|308.01|307.86|307.91|307.76|17
1646962760000|2022-03-11 01:39:20|307.96|307.81|307.86|307.66|308.01|307.81|307.86|307.66|11
1646962770000|2022-03-11 01:39:30|307.91|307.71|308.06|307.86|308.06|307.86|307.91|307.71|19
1646962780000|2022-03-11 01:39:40|308.11|307.91|308.11|307.91|308.11|307.91|308.06|307.91|12
1646962790000|2022-03-11 01:39:50|308.06|307.86|308.16|307.96|308.16|307.96|308.01|307.86|11
1646962800000|2022-03-11 01:40:00|308.11|308.01|308.11|307.91|308.11|308.01|308.06|307.86|24
1646962810000|2022-03-11 01:40:10|308.16|307.96|308.16|308.01|308.21|308.06|308.16|307.96|17
1646962820000|2022-03-11 01:40:20|308.21|307.96|308.11|307.96|308.21|307.96|308.11|307.96|12
1646962830000|2022-03-11 01:40:30|308.16|308.01|308.11|307.96|308.16|308.01|308.11|307.96|7
1646962840000|2022-03-11 01:40:40|308.16|308.01|308.16|307.96|308.16|308.01|308.16|307.96|5
1646962850000|2022-03-11 01:40:50|307.71|307.61|307.71|307.51|307.71|307.61|307.66|307.51|6
1646962860000|2022-03-11 01:41:00|307.66|307.56|307.76|307.56|307.76|307.56|307.66|307.46|49
1646962870000|2022-03-11 01:41:10|307.71|307.51|307.66|307.46|307.71|307.51|307.66|307.46|12
1646962880000|2022-03-11 01:41:20|307.61|307.51|307.66|307.46|307.66|307.51|307.61|307.41|13
1646962890000|2022-03-11 01:41:30|307.71|307.51|307.76|307.56|307.76|307.56|307.71|307.51|0
1646962900000|2022-03-11 01:41:40||307.61||307.56||307.61||307.56|11
1646962910000|2022-03-11 01:41:50|307.71|307.51|307.71|307.51|307.71|307.51|307.71|307.51|4
1646962920000|2022-03-11 01:42:00|307.76|307.61|307.81|307.66|307.86|307.66|307.76|307.61|17
1646962930000|2022-03-11 01:42:10|307.86|307.71|307.86|307.66|307.96|307.76|307.86|307.66|17
1646962940000|2022-03-11 01:42:20|307.91|307.71|307.86|307.66|307.91|307.71|307.86|307.66|5
1646962950000|2022-03-11 01:42:30|307.81|307.61|307.81|307.61|307.81|307.61|307.76|307.61|7
1646962970000|2022-03-11 01:42:50|307.76|307.56|307.76|307.56|307.76|307.56|307.76|307.56|5
1646962980000|2022-03-11 01:43:00|307.71|307.61|307.76|307.56|307.76|307.61|307.71|307.56|13
1646962990000|2022-03-11 01:43:10|307.71|307.51|307.66|307.46|307.76|307.51|307.66|307.46|7
1646963000000|2022-03-11 01:43:20|307.71|307.51|307.66|307.51|307.71|307.56|307.66|307.51|6
1646963010000|2022-03-11 01:43:30|307.61|307.46|307.61|307.46|307.66|307.46|307.61|307.46|10
1646963020000|2022-03-11 01:43:40|307.66|307.41|307.61|307.41|307.66|307.41|307.61|307.41|5
1646963030000|2022-03-11 01:43:50|307.56||307.61||307.61||307.56||1
1646963040000|2022-03-11 01:44:00|307.66|307.46|307.71|307.51|307.71|307.51|307.66|307.46|23
1646963050000|2022-03-11 01:44:10|307.76|307.56|307.76|307.56|307.76|307.56|307.76|307.56|6
1646963060000|2022-03-11 01:44:20|307.81|307.61|307.76|307.56|307.81|307.61|307.76|307.56|11
1646963070000|2022-03-11 01:44:30|307.71||307.71||307.71||307.71||2
1646963080000|2022-03-11 01:44:40|307.76|307.61|307.71|307.56|307.76|307.61|307.71|307.56|8
1646963090000|2022-03-11 01:44:50|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.51|8
1646963100000|2022-03-11 01:45:00|307.61|307.46|307.76|307.61|307.81|307.61|307.61|307.46|24
1646963110000|2022-03-11 01:45:10|307.81|307.56|307.86|307.71|307.86|307.71|307.81|307.56|54
1646963120000|2022-03-11 01:45:20|307.91|307.76|307.96|307.81|308.06|307.86|307.91|307.76|14
1646963130000|2022-03-11 01:45:30|308.01|307.76|307.91|307.76|308.01|307.76|307.91|307.76|4
1646963140000|2022-03-11 01:45:40|307.96|307.81|308.01|307.81|308.01|307.81|307.91|307.81|16
1646963150000|2022-03-11 01:45:50||307.86||307.86||307.86||307.86|0
1646963160000|2022-03-11 01:46:00|308.06|307.81|308.01|307.81|308.06|307.81|307.96|307.81|11
1646963180000|2022-03-11 01:46:20|307.96|307.76|307.86|307.71|307.96|307.76|307.86|307.71|16
1646963190000|2022-03-11 01:46:30|307.81|307.66|307.86|307.66|307.86|307.66|307.71|307.51|29
1646963200000|2022-03-11 01:46:40|307.76|307.56|307.76|307.61|307.76|307.61|307.71|307.51|7
1646963210000|2022-03-11 01:46:50|307.81|307.66|308.06|307.81|308.06|307.81|307.81|307.66|5
1646963220000|2022-03-11 01:47:00|308.11|307.86|307.91|307.71|308.11|307.91|307.91|307.71|21
1646963230000|2022-03-11 01:47:10|307.86|307.76|307.91|307.76|307.91|307.76|307.86|307.76|4
1646963240000|2022-03-11 01:47:20|307.96|307.81|307.96|307.81|308.06|307.81|307.96|307.81|5
1646963250000|2022-03-11 01:47:30|307.91|307.71|307.96|307.81|307.96|307.81|307.91|307.71|5
1646963260000|2022-03-11 01:47:40|308.01|307.71|308.01|307.86|308.01|307.86|307.91|307.71|12
1646963270000|2022-03-11 01:47:50|307.96|307.81|308.01|307.81|308.01|307.81|307.96|307.81|7
1646963280000|2022-03-11 01:48:00|307.96|307.76|308.06|307.86|308.06|307.86|307.91|307.76|13
1646963290000|2022-03-11 01:48:10|308.11|307.91|308.01|307.86|308.16|307.96|308.01|307.86|7
1646963300000|2022-03-11 01:48:20|308.06|307.91|308.11|307.91|308.11|307.91|308.01|307.86|11
1646963310000|2022-03-11 01:48:30|308.06|307.96|308.06|307.91|308.11|307.96|308.01|307.86|6
1646963320000|2022-03-11 01:48:40|308.11|307.96|307.96|307.76|308.11|307.96|307.96|307.76|9
1646963330000|2022-03-11 01:48:50|308.01|307.71|308.01|307.81|308.01|307.81|308.01|307.71|3
1646963340000|2022-03-11 01:49:00|307.96|307.86|308.01|307.81|308.01|307.86|307.96|307.76|15
1646963350000|2022-03-11 01:49:10|307.96|307.76|307.96|307.81|307.96|307.81|307.96|307.76|1
1646963360000|2022-03-11 01:49:20|308.01|307.76|307.86|307.71|308.01|307.76|307.86|307.71|14
1646963370000|2022-03-11 01:49:30|307.91|307.76|307.96|307.81|307.96|307.81|307.91|307.76|2
1646963380000|2022-03-11 01:49:40|308.01|307.86|308.01|307.81|308.01|307.86|307.96|307.81|5
1646963390000|2022-03-11 01:49:50|307.96|307.76|307.91|307.76|307.96|307.76|307.91|307.76|3
1646963400000|2022-03-11 01:50:00|308.01|307.81|307.96|307.81|308.01|307.81|307.91|307.76|14
1646963410000|2022-03-11 01:50:10|308.01|307.76|307.96|307.81|308.01|307.81|307.96|307.76|6
1646963420000|2022-03-11 01:50:20|308.01|307.91|308.01|307.86|308.06|307.91|307.96|307.86|16
1646963430000|2022-03-11 01:50:30|307.96|307.81|308.01|307.86|308.01|307.86|307.96|307.81|15
1646963440000|2022-03-11 01:50:40|||||||||2
1646963450000|2022-03-11 01:50:50|308.06|307.91|307.96|307.76|308.06|307.91|307.96|307.76|14
1646963460000|2022-03-11 01:51:00|307.91|307.71|307.91|307.71|307.96|307.76|307.86|307.66|5
1646963470000|2022-03-11 01:51:10|307.86|307.76|307.96|307.76|307.96|307.81|307.86|307.71|5
1646963480000|2022-03-11 01:51:20|307.91|307.81|307.86|307.66|307.91|307.81|307.86|307.66|15
1646963490000|2022-03-11 01:51:30|307.91|307.71|307.91|307.71|307.96|307.81|307.91|307.71|7
1646963500000|2022-03-11 01:51:40|307.86||307.86||307.91||307.86||1
1646963510000|2022-03-11 01:51:50|307.81|307.66|307.86|307.71|307.86|307.71|307.81|307.66|8
1646963520000|2022-03-11 01:52:00|307.91|307.66|307.91|307.71|307.91|307.71|307.86|307.66|9
1646963530000|2022-03-11 01:52:10|307.96|307.76|307.91|307.76|307.96|307.81|307.91|307.76|2
1646963540000|2022-03-11 01:52:20|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|2
1646963550000|2022-03-11 01:52:30|308.01|307.86|308.06|307.86|308.06|307.86|308.01|307.86|5
1646963560000|2022-03-11 01:52:40|308.01|307.91|308.11|307.91|308.11|307.91|308.01|307.91|4
1646963570000|2022-03-11 01:52:50|308.06||308.06||308.11||308.06||4
1646963580000|2022-03-11 01:53:00|308.11|307.96|308.01|307.81|308.11|307.96|307.91|307.76|15
1646963590000|2022-03-11 01:53:10|307.96|307.86|307.96|307.76|307.96|307.86|307.91|307.76|5
1646963600000|2022-03-11 01:53:20|307.91|307.71|307.91|307.71|307.91|307.71|307.91|307.71|5
1646963610000|2022-03-11 01:53:30|307.96|307.76|307.96|307.76|307.96|307.76|307.91|307.76|4
1646963620000|2022-03-11 01:53:40||307.81||307.81||307.81||307.76|1
1646963630000|2022-03-11 01:53:50|308.01|307.91|308.06|307.91|308.06|307.91|308.01|307.91|7
1646963640000|2022-03-11 01:54:00|307.96|307.86|307.91|307.76|307.96|307.86|307.91|307.76|15
1646963650000|2022-03-11 01:54:10|307.86|307.71|307.91|307.76|307.91|307.76|307.86|307.71|3
1646963660000|2022-03-11 01:54:20|307.96|307.81|307.96|307.81|308.01|307.81|307.96|307.81|9
1646963670000|2022-03-11 01:54:30|308.01||307.96||308.01||307.96||2
1646963680000|2022-03-11 01:54:40|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|3
1646963690000|2022-03-11 01:54:50|307.96|307.81|308.01|307.86|308.01|307.86|307.96|307.81|8
1646963700000|2022-03-11 01:55:00|308.06|307.91|308.11|307.96|308.11|307.96|308.06|307.91|10
1646963710000|2022-03-11 01:55:10|308.16|307.91|308.01|307.86|308.16|307.91|308.01|307.86|10
1646963720000|2022-03-11 01:55:20|307.96|307.81|307.96|307.81|308.01|307.81|307.96|307.76|10
1646963740000|2022-03-11 01:55:40|308.01||308.01||308.01||307.96||2
1646963750000|2022-03-11 01:55:50|307.96|307.86|308.01|307.86|308.06|307.86|307.96|307.86|5
1646963760000|2022-03-11 01:56:00|307.96|307.81|307.86|307.66|307.96|307.81|307.86|307.66|10
1646963770000|2022-03-11 01:56:10|307.91|307.71|308.01|307.81|308.11|307.91|307.91|307.71|26
1646963780000|2022-03-11 01:56:20|308.06|307.86|308.06|307.86|308.06|307.86|308.06|307.81|3
1646963790000|2022-03-11 01:56:30||307.91||307.91||307.91||307.91|1
1646963800000|2022-03-11 01:56:40|307.96|307.81|307.86|307.71|308.01|307.81|307.86|307.71|34
1646963810000|2022-03-11 01:56:50||307.66||307.71||307.71||307.66|6
1646963820000|2022-03-11 01:57:00|307.91||307.86||307.91||307.86||7
1646963830000|2022-03-11 01:57:10|307.91|307.66|307.91|307.76|307.91|307.76|307.91|307.66|30
1646963840000|2022-03-11 01:57:20|307.96|307.81|308.06|307.91|308.11|307.91|307.96|307.81|16
1646963850000|2022-03-11 01:57:30|308.01|307.86|307.96|307.81|308.06|307.86|307.96|307.81|14
1646963860000|2022-03-11 01:57:40|||||||||1
1646963870000|2022-03-11 01:57:50|308.01|307.86|308.01|307.81|308.06|307.86|307.96|307.81|12
1646963880000|2022-03-11 01:58:00|307.96|307.86|308.01|307.81|308.01|307.86|307.96|307.81|8
1646963890000|2022-03-11 01:58:10|307.96|307.86|307.96|307.81|307.96|307.86|307.96|307.81|3
1646963900000|2022-03-11 01:58:20|307.86|307.71|308.01|307.81|308.01|307.86|307.86|307.71|28
1646963910000|2022-03-11 01:58:30|307.96|307.86|307.96|307.81|308.01|307.86|307.96|307.81|2
1646963920000|2022-03-11 01:58:40|308.01|307.86|308.01|307.86|308.06|307.86|308.01|307.81|5
1646963930000|2022-03-11 01:58:50|308.06|307.91|308.11|307.91|308.11|307.91|308.06|307.91|6
1646963940000|2022-03-11 01:59:00|308.16|307.96|308.16|307.96|308.16|307.96|308.11|307.96|2
1646963950000|2022-03-11 01:59:10|308.11|307.91|308.11|307.91|308.11|307.91|308.06|307.91|2
1646963970000|2022-03-11 01:59:30|308.16|307.96|308.21|308.01|308.21|308.01|308.16|307.96|3
1646963980000|2022-03-11 01:59:40|308.26|308.06|308.26|308.06|308.26|308.06|308.21|308.01|9
1646963990000|2022-03-11 01:59:50|308.21||308.31||308.31||308.21||1
1646964000000|2022-03-11 02:00:00|308.26|308.11|308.41|308.16|308.41|308.16|308.26|308.11|9
1646964010000|2022-03-11 02:00:10|308.36|308.21|308.36|308.21|308.41|308.21|308.36|308.21|9
1646964020000|2022-03-11 02:00:20|308.41||308.41||308.41||308.36||6
1646964030000|2022-03-11 02:00:30|308.36|308.16|308.36|308.16|308.36|308.16|308.31|308.16|8
1646964040000|2022-03-11 02:00:40|308.31|308.21|308.41|308.21|308.41|308.21|308.31|308.21|11
1646964050000|2022-03-11 02:00:50|308.36|308.16|308.31|308.16|308.36|308.16|308.31|308.16|2
1646964060000|2022-03-11 02:01:00|308.26|308.11|308.31|308.11|308.31|308.16|308.26|308.11|16
1646964070000|2022-03-11 02:01:10|308.41|308.16|308.41|308.21|308.41|308.26|308.36|308.16|18
1646964080000|2022-03-11 02:01:20|308.36|308.26|308.41|308.26|308.41|308.26|308.36|308.21|15
1646964090000|2022-03-11 02:01:30|308.46|308.21|308.46|308.31|308.46|308.31|308.46|308.21|12
1646964100000|2022-03-11 02:01:40|308.51|308.36|308.51|308.31|308.56|308.41|308.51|308.31|21
1646964110000|2022-03-11 02:01:50|308.46|308.36|308.41|308.26|308.46|308.36|308.41|308.26|4
1646964120000|2022-03-11 02:02:00|308.46|308.31|308.46|308.26|308.46|308.31|308.36|308.21|18
1646964130000|2022-03-11 02:02:10|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.31|19
1646964140000|2022-03-11 02:02:20|308.51|308.36|308.51|308.36|308.51|308.36|308.46|308.31|10
1646964150000|2022-03-11 02:02:30|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|9
1646964160000|2022-03-11 02:02:40|308.51|308.36|308.51|308.36|308.51|308.41|308.51|308.36|3
1646964170000|2022-03-11 02:02:50|308.56|308.31|308.51|308.31|308.56|308.31|308.51|308.31|4
1646964180000|2022-03-11 02:03:00|308.46|308.26|308.41|308.26|308.46|308.26|308.41|308.26|3
1646964190000|2022-03-11 02:03:10|308.46|308.21|308.46|308.31|308.46|308.31|308.46|308.21|7
1646964200000|2022-03-11 02:03:20|308.51|308.36|308.56|308.41|308.56|308.41|308.51|308.36|11
1646964210000|2022-03-11 02:03:30|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.31|12
1646964220000|2022-03-11 02:03:40|308.41|308.26|308.46|308.31|308.51|308.31|308.41|308.26|13
1646964230000|2022-03-11 02:03:50|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|1
1646964240000|2022-03-11 02:04:00|308.46|308.31|308.46|308.26|308.46|308.31|308.46|308.26|15
1646964250000|2022-03-11 02:04:10|308.41|308.21|308.31|308.16|308.41|308.21|308.31|308.11|19
1646964260000|2022-03-11 02:04:20|308.36|308.21|308.31|308.11|308.36|308.21|308.31|308.11|5
1646964270000|2022-03-11 02:04:30|308.26|308.16|308.26|308.06|308.26|308.16|308.26|308.06|9
1646964280000|2022-03-11 02:04:40|308.21|308.11|308.21|308.01|308.21|308.11|308.16|308.01|7
1646964290000|2022-03-11 02:04:50|308.26|308.06|308.26|308.11|308.26|308.11|308.26|308.06|8
1646964300000|2022-03-11 02:05:00|308.21|308.06|308.16|308.01|308.21|308.11|308.16|308.01|10
1646964310000|2022-03-11 02:05:10|308.21|308.06|308.21|308.06|308.21|308.06|308.21|308.06|3
1646964320000|2022-03-11 02:05:20|308.26|308.01|308.16|307.96|308.26|308.01|308.11|307.96|16
1646964330000|2022-03-11 02:05:30|308.21|308.01|308.11|307.96|308.21|308.01|308.11|307.96|1
1646964340000|2022-03-11 02:05:40|308.06|307.91|308.11|307.96|308.11|307.96|308.06|307.91|4
1646964350000|2022-03-11 02:05:50|308.16||308.11||308.16||308.11||13
1646964360000|2022-03-11 02:06:00|308.16|308.01|308.16|308.01|308.16|308.01|308.11|307.96|13
1646964370000|2022-03-11 02:06:10|308.11|307.96|308.21|308.01|308.21|308.06|308.11|307.96|13
1646964380000|2022-03-11 02:06:20|308.16|307.96|308.11|307.96|308.16|307.96|308.11|307.96|5
1646964390000|2022-03-11 02:06:30|308.06|307.91|308.06|307.91|308.06|307.91|308.06|307.91|4
1646964400000|2022-03-11 02:06:40|||||||||1
1646964420000|2022-03-11 02:07:00|308.01|307.86|308.01|307.81|308.01|307.91|308.01|307.81|15
1646964430000|2022-03-11 02:07:10|308.06|307.86|308.06|307.91|308.16|307.96|308.06|307.86|21
1646964440000|2022-03-11 02:07:20|308.11|307.96|308.16|307.96|308.21|308.01|308.11|307.96|36
1646964450000|2022-03-11 02:07:30|308.11|307.91|308.06|307.91|308.11|307.91|308.06|307.91|4
1646964460000|2022-03-11 02:07:40|308.01|307.86|308.01|307.86|308.06|307.86|308.01|307.86|3
1646964470000|2022-03-11 02:07:50|||||||||1
1646964480000|2022-03-11 02:08:00|308.06|307.91|308.01|307.86|308.06|307.91|308.01|307.86|5
1646964490000|2022-03-11 02:08:10|308.06||308.01||308.06||308.01||0
1646964500000|2022-03-11 02:08:20|308.06|307.81|307.96|307.81|308.06|307.81|307.96|307.81|10
1646964510000|2022-03-11 02:08:30|308.01|307.86|308.06|307.91|308.06|307.91|308.01|307.86|1
1646964520000|2022-03-11 02:08:40|308.11|307.96|308.21|308.01|308.21|308.01|308.11|307.96|6
1646964530000|2022-03-11 02:08:50|308.16||308.21||308.21||308.16||2
1646964540000|2022-03-11 02:09:00|308.16|308.06|308.26|308.11|308.26|308.11|308.16|308.06|23
1646964550000|2022-03-11 02:09:10|308.31|308.06|308.26|308.11|308.31|308.16|308.26|308.06|24
1646964560000|2022-03-11 02:09:20|308.31||308.26||308.31||308.26||17
1646964570000|2022-03-11 02:09:30|308.21|308.06|308.16|308.01|308.21|308.06|308.16|308.01|11
1646964580000|2022-03-11 02:09:40|308.21|308.06|308.16|308.01|308.21|308.06|308.16|308.01|12
1646964590000|2022-03-11 02:09:50|308.21|308.06|308.21|308.01|308.21|308.06|308.21|308.01|8
1646964600000|2022-03-11 02:10:00|308.16|308.06|308.16|308.01|308.16|308.06|308.16|308.01|4
1646964610000|2022-03-11 02:10:10|||||||||32
1646964620000|2022-03-11 02:10:20|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|45
1646964630000|2022-03-11 02:10:30|308.06|307.91|308.11|307.96|308.11|307.96|308.01|307.86|22
1646964640000|2022-03-11 02:10:40|308.06|307.91|308.06|307.86|308.06|307.91|307.96|307.81|20
1646964650000|2022-03-11 02:10:50|308.11|307.91|308.06|307.91|308.11|307.96|308.06|307.91|6
1646964660000|2022-03-11 02:11:00|308.11|307.96|308.16|307.96|308.16|307.96|308.06|307.96|5
1646964670000|2022-03-11 02:11:10|308.11|308.01|308.11|307.96|308.11|308.01|308.11|307.96|7
1646964680000|2022-03-11 02:11:20|308.06|307.91|308.06|307.91|308.06|307.96|308.06|307.86|3
1646964690000|2022-03-11 02:11:30|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|1
1646964710000|2022-03-11 02:11:50||307.81||307.81||307.81||307.81|4
1646964720000|2022-03-11 02:12:00|307.96|307.86|308.01|307.86|308.01|307.86|307.91|307.76|19
1646964730000|2022-03-11 02:12:10|308.06|307.91|308.21|308.01|308.21|308.01|308.06|307.86|14
1646964740000|2022-03-11 02:12:20|308.16|308.06|308.21|308.06|308.21|308.06|308.16|308.06|6
1646964750000|2022-03-11 02:12:30|308.26|308.11|308.26|308.06|308.26|308.11|308.26|308.06|1
1646964760000|2022-03-11 02:12:40|308.21|308.11|308.26|308.06|308.26|308.11|308.21|308.06|6
1646964770000|2022-03-11 02:12:50||308.11||308.11||308.11||308.11|1
1646964780000|2022-03-11 02:13:00|308.31||308.31||308.31||308.31||4
1646964790000|2022-03-11 02:13:10|||||||||1
1646964800000|2022-03-11 02:13:20|308.26|308.16|308.26|308.11|308.31|308.16|308.26|308.11|10
1646964810000|2022-03-11 02:13:30|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.11|7
1646964820000|2022-03-11 02:13:40|308.26|308.11|308.31|308.16|308.31|308.16|308.26|308.11|5
1646964830000|2022-03-11 02:13:50||308.11||308.11||308.11||308.11|5
1646964840000|2022-03-11 02:14:00|308.26||308.26||308.26||308.26||1
1646964860000|2022-03-11 02:14:20|308.31|308.16|308.26|308.06|308.36|308.21|308.26|308.06|27
1646964870000|2022-03-11 02:14:30|308.21||308.26||308.26||308.21||1
1646964880000|2022-03-11 02:14:40|308.21|308.01|308.21|308.01|308.21|308.01|308.21|308.01|4
1646964890000|2022-03-11 02:14:50|308.16|307.96|308.16|307.96|308.16|307.96|308.16|307.96|1
1646964920000|2022-03-11 02:15:20|308.11|308.01|308.11|307.91|308.11|308.01|308.11|307.91|11
1646964930000|2022-03-11 02:15:30|308.06||308.06||308.06||308.06||10
1646964940000|2022-03-11 02:15:40|308.11||308.11||308.11||308.11||1
1646964950000|2022-03-11 02:15:50|308.06|307.81|308.06|307.86|308.06|307.86|308.01|307.81|4
1646964960000|2022-03-11 02:16:00|308.11|307.91|308.01|307.86|308.11|307.91|308.01|307.86|9
1646964980000|2022-03-11 02:16:20|308.06|307.91|308.11|307.91|308.11|307.91|308.06|307.91|7
1646964990000|2022-03-11 02:16:30|308.06||308.06||308.11||308.06||1
1646965000000|2022-03-11 02:16:40|||||||||3
1646965010000|2022-03-11 02:16:50|308.11||308.06||308.11||308.06||1
1646965020000|2022-03-11 02:17:00|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.91|5
1646965030000|2022-03-11 02:17:10|308.06|307.91|308.11|307.91|308.11|307.91|308.06|307.91|18
1646965040000|2022-03-11 02:17:20|308.16|307.96|308.16|308.01|308.16|308.01|308.11|307.96|10
1646965050000|2022-03-11 02:17:30||307.96||307.96||307.96||307.96|5
1646965060000|2022-03-11 02:17:40|308.11|307.91|308.11|307.91|308.11|307.91|308.11|307.91|12
1646965070000|2022-03-11 02:17:50||307.96||307.91||307.96||307.91|7
1646965080000|2022-03-11 02:18:00|308.06|307.81|307.96|307.81|308.06|307.86|307.91|307.76|24
1646965090000|2022-03-11 02:18:10|308.01||307.96||308.01||307.96||6
1646965100000|2022-03-11 02:18:20|308.01|307.86|307.96|307.81|308.01|307.86|307.96|307.76|11
1646965110000|2022-03-11 02:18:30|308.01|307.76|307.96|307.76|308.01|307.76|307.91|307.76|8
1646965120000|2022-03-11 02:18:40|307.91|307.81|308.01|307.86|308.01|307.86|307.91|307.81|6
1646965130000|2022-03-11 02:18:50|||||||||1
1646965140000|2022-03-11 02:19:00|||||||||7
1646965150000|2022-03-11 02:19:10|||||||||1
1646965160000|2022-03-11 02:19:20|308.06||308.01||308.06||308.01||5
1646965170000|2022-03-11 02:19:30||307.81||307.81||307.81||307.81|8
1646965180000|2022-03-11 02:19:40|307.96|307.76|307.96|307.81|307.96|307.81|307.96|307.76|3
1646965190000|2022-03-11 02:19:50|||||||||1
1646965200000|2022-03-11 02:20:00|308.01|307.86|308.06|307.86|308.06|307.91|308.01|307.86|40
1646965210000|2022-03-11 02:20:10||307.91||307.91||307.91||307.86|3
1646965220000|2022-03-11 02:20:20|||||||||3
1646965230000|2022-03-11 02:20:30|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|12
1646965240000|2022-03-11 02:20:40|||||||||1
1646965260000|2022-03-11 02:21:00|307.96|307.81|307.96|307.76|307.96|307.81|307.96|307.76|11
1646965270000|2022-03-11 02:21:10|307.91|307.71|307.91|307.76|307.91|307.76|307.91|307.71|3
1646965280000|2022-03-11 02:21:20|307.96||307.96||307.96||307.96||7
1646965290000|2022-03-11 02:21:30|308.01|307.81|308.01|307.81|308.01|307.81|308.01|307.81|4
1646965300000|2022-03-11 02:21:40||307.86||307.86||307.86||307.86|0
1646965320000|2022-03-11 02:22:00|307.96|307.81|307.91|307.71|307.96|307.81|307.86|307.71|16
1646965330000|2022-03-11 02:22:10|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.76|13
1646965340000|2022-03-11 02:22:20|307.91|307.76|307.86|307.71|307.91|307.76|307.86|307.71|10
1646965350000|2022-03-11 02:22:30|307.91|307.76|307.96|307.81|307.96|307.81|307.91|307.76|5
1646965360000|2022-03-11 02:22:40|308.01|307.71|308.01|307.81|308.01|307.81|307.86|307.71|27
1646965370000|2022-03-11 02:22:50|307.91|307.86|307.91|307.76|307.91|307.86|307.91|307.76|15
1646965380000|2022-03-11 02:23:00|307.96|307.81|308.01|307.81|308.01|307.81|307.96|307.81|6
1646965400000|2022-03-11 02:23:20||307.86||307.86||307.86||307.86|1
1646965410000|2022-03-11 02:23:30|||||||||1
1646965420000|2022-03-11 02:23:40|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|11
1646965430000|2022-03-11 02:23:50|307.96|307.81|307.96|307.76|307.96|307.81|307.96|307.76|7
1646965440000|2022-03-11 02:24:00|||||||||1
1646965450000|2022-03-11 02:24:10||307.81||307.81||307.81||307.81|1
1646965460000|2022-03-11 02:24:20|||||||||3
1646965470000|2022-03-11 02:24:30|308.01||308.01||308.01||308.01||1
1646965480000|2022-03-11 02:24:40||307.86||307.86||307.86||307.86|0
1646965490000|2022-03-11 02:24:50|||||||||1
1646965500000|2022-03-11 02:25:00|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|8
1646965510000|2022-03-11 02:25:10|||||||||1
1646965530000|2022-03-11 02:25:30|307.91|307.76|307.81|307.66|307.91|307.76|307.81|307.66|10
1646965540000|2022-03-11 02:25:40|307.86|307.61|307.76|307.61|307.86|307.61|307.76|307.61|13
1646965550000|2022-03-11 02:25:50||307.56||307.61||307.61||307.56|8
1646965560000|2022-03-11 02:26:00|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|7
1646965570000|2022-03-11 02:26:10|||||||||1
1646965580000|2022-03-11 02:26:20|307.86|307.61|307.81|307.61|307.86|307.61|307.76|307.61|14
1646965590000|2022-03-11 02:26:30|307.76||307.76||307.76||307.76||1
1646965600000|2022-03-11 02:26:40|307.81||307.81||307.81||307.81||3
1646965610000|2022-03-11 02:26:50|307.86|307.66|307.86|307.71|307.86|307.71|307.86|307.66|3
1646965620000|2022-03-11 02:27:00||307.66||307.66||307.66||307.66|2
1646965630000|2022-03-11 02:27:10|307.81||307.81||307.81||307.81||6
1646965640000|2022-03-11 02:27:20|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.66|5
1646965650000|2022-03-11 02:27:30|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|8
1646965660000|2022-03-11 02:27:40|307.96|307.81|308.01|307.81|308.01|307.81|307.96|307.81|6
1646965670000|2022-03-11 02:27:50|307.86|307.71|307.91|307.76|307.91|307.76|307.86|307.71|19
1646965680000|2022-03-11 02:28:00|307.86|307.71|307.91|307.76|307.91|307.76|307.86|307.71|6
1646965690000|2022-03-11 02:28:10|307.86|307.71|307.86|307.71|307.91|307.71|307.86|307.66|19
1646965700000|2022-03-11 02:28:20|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|1
1646965710000|2022-03-11 02:28:30|307.86|307.71|307.91|307.71|307.91|307.76|307.86|307.71|9
1646965720000|2022-03-11 02:28:40||307.76||307.71||307.76||307.71|7
1646965730000|2022-03-11 02:28:50|307.86|307.76|307.86|307.71|307.86|307.76|307.86|307.71|1
1646965740000|2022-03-11 02:29:00|||||||||4
1646965750000|2022-03-11 02:29:10|||||||||2
1646965760000|2022-03-11 02:29:20|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|3
1646965770000|2022-03-11 02:29:30|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|7
1646965780000|2022-03-11 02:29:40|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|4
1646965790000|2022-03-11 02:29:50|307.86|307.71|307.81|307.66|307.86|307.71|307.81|307.66|5
1646965800000|2022-03-11 02:30:00|307.76|307.61|307.71|307.56|307.81|307.61|307.71|307.56|3
1646965810000|2022-03-11 02:30:10|||||||||1
1646965830000|2022-03-11 02:30:30|307.76|307.61|307.81|307.66|307.81|307.66|307.76|307.61|11
1646965840000|2022-03-11 02:30:40||307.61||307.61||307.61||307.61|4
1646965850000|2022-03-11 02:30:50|307.86|307.66|307.86|307.66|307.86|307.71|307.81|307.66|4
1646965860000|2022-03-11 02:31:00|307.81|307.71|307.76|307.56|307.81|307.71|307.71|307.56|23
1646965870000|2022-03-11 02:31:10||307.61||307.56||307.61||307.56|4
1646965880000|2022-03-11 02:31:20|307.71|307.46|307.66|307.51|307.71|307.51|307.66|307.46|15
1646965890000|2022-03-11 02:31:30|307.61|307.46|307.61|307.46|307.61|307.46|307.56|307.41|6
1646965900000|2022-03-11 02:31:40|307.66|307.51|307.66|307.46|307.66|307.51|307.61|307.46|7
1646965910000|2022-03-11 02:31:50|307.61|307.51|307.76|307.56|307.76|307.56|307.61|307.51|8
1646965920000|2022-03-11 02:32:00|307.71|307.61|307.71|307.56|307.71|307.61|307.71|307.56|3
1646965930000|2022-03-11 02:32:10|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|1
1646965940000|2022-03-11 02:32:20|307.81|307.66|307.81|307.66|307.86|307.66|307.81|307.66|16
1646965950000|2022-03-11 02:32:30|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|5
1646965960000|2022-03-11 02:32:40|307.71|307.56|307.76|307.61|307.76|307.61|307.71|307.56|7
1646965970000|2022-03-11 02:32:50||307.56||307.61||307.61||307.56|5
1646965980000|2022-03-11 02:33:00|||||||||2
1646965990000|2022-03-11 02:33:10|307.86|307.56|307.91|307.71|307.91|307.71|307.86|307.56|33
1646966000000|2022-03-11 02:33:20|307.86|307.66|307.81|307.66|307.86|307.66|307.81|307.66|5
1646966010000|2022-03-11 02:33:30|307.76|307.61|307.81|307.61|307.81|307.61|307.76|307.56|17
1646966020000|2022-03-11 02:33:40|307.76|307.66|307.76|307.61|307.76|307.66|307.76|307.61|14
1646966030000|2022-03-11 02:33:50|307.81|307.56|307.81|307.66|307.81|307.66|307.81|307.56|8
1646966050000|2022-03-11 02:34:10|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|6
1646966060000|2022-03-11 02:34:20|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|3
1646966070000|2022-03-11 02:34:30|307.76|307.61|307.81|307.61|307.81|307.61|307.76|307.61|3
1646966080000|2022-03-11 02:34:40|307.76|307.56|307.76|307.61|307.76|307.61|307.71|307.56|18
1646966090000|2022-03-11 02:34:50|307.81||307.81||307.81||307.81||2
1646966110000|2022-03-11 02:35:10|307.76|307.66|307.76|307.61|307.76|307.66|307.76|307.61|3
1646966120000|2022-03-11 02:35:20|307.81||307.81||307.81||307.81||0
1646966130000|2022-03-11 02:35:30|307.76|307.66|307.86|307.66|307.86|307.71|307.76|307.66|5
1646966140000|2022-03-11 02:35:40|307.81||307.81||307.81||307.81||0
1646966160000|2022-03-11 02:36:00|307.86|307.61|307.76|307.61|307.86|307.61|307.76|307.56|6
1646966180000|2022-03-11 02:36:20|307.81||307.76||307.81||307.76||2
1646966190000|2022-03-11 02:36:30|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|0
1646966200000|2022-03-11 02:36:40|307.86|307.71|307.86|307.66|307.86|307.71|307.86|307.66|8
1646966210000|2022-03-11 02:36:50||307.71||307.66||307.71||307.66|0
1646966220000|2022-03-11 02:37:00|307.81||307.81||307.81||307.81||0
1646966230000|2022-03-11 02:37:10|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.66|2
1646966240000|2022-03-11 02:37:20|307.91|307.76|307.96|307.76|307.96|307.76|307.91|307.76|10
1646966250000|2022-03-11 02:37:30|307.91|307.81|307.91|307.76|307.91|307.81|307.91|307.76|0
1646966260000|2022-03-11 02:37:40|307.96||307.91||307.96||307.91||0
1646966270000|2022-03-11 02:37:50|||||||||1
1646966280000|2022-03-11 02:38:00|307.86|307.71|307.91|307.76|307.91|307.76|307.86|307.71|8
1646966290000|2022-03-11 02:38:10|307.96||307.96||307.96||307.91||2
1646966300000|2022-03-11 02:38:20||307.81||307.81||307.81||307.81|0
1646966310000|2022-03-11 02:38:30|308.01||307.96||308.01||307.96||10
1646966330000|2022-03-11 02:38:50|||||||||1
1646966340000|2022-03-11 02:39:00|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|3
1646966370000|2022-03-11 02:39:30|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.76|9
1646966380000|2022-03-11 02:39:40||307.76||307.76||307.76||307.76|0
1646966390000|2022-03-11 02:39:50|308.01|307.81|308.01|307.86|308.01|307.86|308.01|307.81|4
1646966400000|2022-03-11 02:40:00|308.06||308.06||308.06||308.06||2
1646966410000|2022-03-11 02:40:10|308.01|307.81|308.01|307.81|308.01|307.86|308.01|307.81|6
1646966420000|2022-03-11 02:40:20|307.96||307.96||307.96||307.96||0
1646966430000|2022-03-11 02:40:30|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|7
1646966480000|2022-03-11 02:41:20||307.71||307.76||307.76||307.71|9
1646966490000|2022-03-11 02:41:30|307.86|307.71|307.91|307.71|307.91|307.71|307.86|307.71|7
1646966500000|2022-03-11 02:41:40|307.86||307.86||307.86||307.86||1
1646966510000|2022-03-11 02:41:50||307.66||307.66||307.66||307.66|3
1646966520000|2022-03-11 02:42:00|307.81|307.71|307.86|307.66|307.86|307.71|307.81|307.66|11
1646966530000|2022-03-11 02:42:10|307.81|307.71|307.86|307.71|307.86|307.71|307.81|307.71|1
1646966540000|2022-03-11 02:42:20|307.91|307.76|308.01|307.81|308.01|307.81|307.91|307.76|11
1646966550000|2022-03-11 02:42:30||307.86||307.86||307.86||307.86|5
1646966560000|2022-03-11 02:42:40||307.81||307.81||307.81||307.81|7
1646966570000|2022-03-11 02:42:50|308.06|307.86|308.06|307.91|308.06|307.91|308.06|307.86|3
1646966580000|2022-03-11 02:43:00||307.86||307.86||307.86||307.86|1
1646966590000|2022-03-11 02:43:10|308.01|307.81|308.01|307.81|308.01|307.86|308.01|307.81|7
1646966600000|2022-03-11 02:43:20||307.86||307.86||307.86||307.86|4
1646966610000|2022-03-11 02:43:30|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|5
1646966630000|2022-03-11 02:43:50||307.76||307.76||307.81||307.76|4
1646966670000|2022-03-11 02:44:30|307.91||307.91||307.91||307.91||0
1646966680000|2022-03-11 02:44:40|||||||||1
1646966690000|2022-03-11 02:44:50|||||||||7
1646966700000|2022-03-11 02:45:00|307.86|307.71|307.86|307.66|307.91|307.71|307.86|307.66|6
1646966710000|2022-03-11 02:45:10|||||||||1
1646966720000|2022-03-11 02:45:20||307.71||307.66||307.71||307.66|3
1646966730000|2022-03-11 02:45:30|||||||||4
1646966740000|2022-03-11 02:45:40|307.81|307.61|307.81|307.66|307.81|307.66|307.81|307.61|6
1646966750000|2022-03-11 02:45:50||307.61||307.61||307.61||307.61|2
1646966760000|2022-03-11 02:46:00||307.66||307.66||307.66||307.66|5
1646966770000|2022-03-11 02:46:10||307.61||307.66||307.66||307.61|2
1646966800000|2022-03-11 02:46:40|||||||||1
1646966810000|2022-03-11 02:46:50|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.66|8
1646966830000|2022-03-11 02:47:10||307.66||307.66||307.66||307.66|7
1646966850000|2022-03-11 02:47:30||307.71||307.71||307.71||307.71|0
1646966870000|2022-03-11 02:47:50|307.81|307.66|307.81|307.66|307.86|307.66|307.81|307.66|7
1646966900000|2022-03-11 02:48:20|||||||||1
1646966910000|2022-03-11 02:48:30|307.86||307.86||307.86||307.86||12
1646966920000|2022-03-11 02:48:40|307.81|307.71|307.91|307.76|307.91|307.76|307.81|307.71|14
1646966930000|2022-03-11 02:48:50|307.86|307.71|307.91|307.71|307.91|307.71|307.86|307.71|14
1646966940000|2022-03-11 02:49:00|307.86||307.86||307.86||307.86||0
1646966950000|2022-03-11 02:49:10|||||||||3
1646966960000|2022-03-11 02:49:20|307.81|307.66|307.81|307.61|307.86|307.66|307.81|307.61|11
1646966970000|2022-03-11 02:49:30|307.76|307.56|307.76|307.56|307.76|307.56|307.76|307.56|3
1646966990000|2022-03-11 02:49:50|307.71||307.76||307.76||307.71||6
1646967000000|2022-03-11 02:50:00|307.71||307.71||307.76||307.71||3
1646967010000|2022-03-11 02:50:10|307.76||307.71||307.76||307.71||8
1646967020000|2022-03-11 02:50:20|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|2
1646967030000|2022-03-11 02:50:30||307.56||307.56||307.61||307.56|4
1646967040000|2022-03-11 02:50:40|307.71|307.61|307.66|307.46|307.71|307.61|307.66|307.46|20
1646967050000|2022-03-11 02:50:50|307.61|307.51|307.61|307.46|307.61|307.51|307.61|307.46|6
1646967060000|2022-03-11 02:51:00|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|7
1646967080000|2022-03-11 02:51:20||307.36||307.36||307.36||307.36|3
1646967090000|2022-03-11 02:51:30|307.51|307.31|307.51|307.36|307.51|307.36|307.46|307.31|13
1646967100000|2022-03-11 02:51:40|307.56||307.56||307.56||307.56||10
1646967130000|2022-03-11 02:52:10|307.61|307.41|307.61|307.41|307.61|307.41|307.61|307.41|3
1646967140000|2022-03-11 02:52:20||307.46||307.46||307.46||307.46|1
1646967150000|2022-03-11 02:52:30|307.56|307.41|307.61|307.46|307.61|307.46|307.56|307.41|8
1646967160000|2022-03-11 02:52:40|307.66|307.51|307.71|307.51|307.71|307.51|307.66|307.51|10
1646967170000|2022-03-11 02:52:50|307.66||307.71||307.71||307.66||0
1646967180000|2022-03-11 02:53:00|307.66|307.56|307.66|307.51|307.71|307.56|307.66|307.46|8
1646967190000|2022-03-11 02:53:10|||||||||1
1646967210000|2022-03-11 02:53:30||307.46||307.46||307.46||307.46|3
1646967220000|2022-03-11 02:53:40|307.61||307.61||307.61||307.61||2
1646967230000|2022-03-11 02:53:50||307.41||307.41||307.41||307.41|2
1646967240000|2022-03-11 02:54:00|307.66|307.46|307.66|307.51|307.66|307.51|307.66|307.41|12
1646967250000|2022-03-11 02:54:10||307.46||307.51||307.51||307.46|1
1646967260000|2022-03-11 02:54:20|307.71|307.56|307.66|307.51|307.71|307.56|307.66|307.51|10
1646967290000|2022-03-11 02:54:50||307.46||307.46||307.51||307.46|6
1646967300000|2022-03-11 02:55:00||307.51||307.51||307.51||307.51|0
1646967310000|2022-03-11 02:55:10|||||||||1
1646967320000|2022-03-11 02:55:20|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.56|20
1646967330000|2022-03-11 02:55:30|||||||||3
1646967340000|2022-03-11 02:55:40|307.71|307.56|307.71|307.56|307.76|307.61|307.71|307.56|8
1646967350000|2022-03-11 02:55:50|307.76|307.51|307.81|307.61|307.81|307.61|307.76|307.51|13
1646967360000|2022-03-11 02:56:00|307.76|307.56|307.71|307.56|307.76|307.56|307.71|307.56|9
1646967370000|2022-03-11 02:56:10|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|1
1646967380000|2022-03-11 02:56:20|||||||||1
1646967400000|2022-03-11 02:56:40||307.56||307.56||307.56||307.56|3
1646967410000|2022-03-11 02:56:50|307.71|307.61|307.76|307.61|307.76|307.61|307.71|307.61|6
1646967420000|2022-03-11 02:57:00||307.56||307.56||307.61||307.56|5
1646967430000|2022-03-11 02:57:10|||||||||3
1646967470000|2022-03-11 02:57:50||307.61||307.61||307.61||307.61|1
1646967480000|2022-03-11 02:58:00|307.71|307.56|307.76|307.56|307.76|307.56|307.71|307.56|6
1646967500000|2022-03-11 02:58:20||307.61||307.61||307.61||307.61|0
1646967510000|2022-03-11 02:58:30||307.56||307.56||307.56||307.56|3
1646967530000|2022-03-11 02:58:50||307.61||307.61||307.61||307.61|1
1646967540000|2022-03-11 02:59:00||307.56||307.61||307.61||307.56|6
1646967550000|2022-03-11 02:59:10|307.71|307.56|307.71|307.51|307.71|307.56|307.66|307.46|15
1646967560000|2022-03-11 02:59:20|307.66|307.46|307.66|307.46|307.66|307.51|307.66|307.46|9
1646967570000|2022-03-11 02:59:30|307.61|307.51|307.61|307.46|307.61|307.51|307.61|307.41|8
1646967580000|2022-03-11 02:59:40|307.66||307.66||307.66||307.66||2
1646967590000|2022-03-11 02:59:50|307.61|307.41|307.56|307.41|307.61|307.41|307.56|307.41|4
1646967600000|2022-03-11 03:00:00|307.61|307.46|307.66|307.46|307.66|307.51|307.61|307.46|8
1646967610000|2022-03-11 03:00:10|307.61||307.61||307.61||307.61||1
1646967620000|2022-03-11 03:00:20||307.41||307.41||307.46||307.41|10
1646967630000|2022-03-11 03:00:30|307.56|307.46|307.56|307.41|307.56|307.46|307.56|307.41|6
1646967640000|2022-03-11 03:00:40|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.31|9
1646967650000|2022-03-11 03:00:50|307.56||307.56||307.56||307.56||24
1646967660000|2022-03-11 03:01:00|307.61|307.41|307.61|307.41|307.61|307.41|307.61|307.41|4
1646967670000|2022-03-11 03:01:10||307.46||307.41||307.46||307.41|14
1646967680000|2022-03-11 03:01:20|307.66|307.46|307.66|307.51|307.66|307.51|307.61|307.41|17
1646967690000|2022-03-11 03:01:30||307.46||307.51||307.51||307.46|8
1646967700000|2022-03-11 03:01:40|307.61|307.36|307.56|307.41|307.61|307.41|307.56|307.36|36
1646967710000|2022-03-11 03:01:50|307.61|307.46|307.61|307.41|307.61|307.46|307.61|307.41|3
1646967720000|2022-03-11 03:02:00|307.51|307.36|307.51|307.36|307.56|307.41|307.51|307.36|17
1646967730000|2022-03-11 03:02:10|||||||||1
1646967740000|2022-03-11 03:02:20|307.56|307.41|307.51|307.36|307.56|307.41|307.51|307.36|9
1646967750000|2022-03-11 03:02:30|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|1
1646967760000|2022-03-11 03:02:40|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|5
1646967770000|2022-03-11 03:02:50|||||||||1
1646967780000|2022-03-11 03:03:00|307.46||307.41||307.46||307.41||8
1646967790000|2022-03-11 03:03:10|307.36|307.21|307.36|307.21|307.36|307.21|307.36|307.21|5
1646967800000|2022-03-11 03:03:20|307.41||307.41||307.41||307.41||7
1646967810000|2022-03-11 03:03:30|307.36||307.36||307.36||307.36||2
1646967820000|2022-03-11 03:03:40|307.31|307.16|307.31|307.11|307.31|307.16|307.31|307.11|11
1646967830000|2022-03-11 03:03:50|307.26||307.26||307.26||307.26||2
1646967840000|2022-03-11 03:04:00|307.21|307.06|307.21|307.06|307.21|307.06|307.21|307.01|8
1646967850000|2022-03-11 03:04:10|307.31|307.11|307.31|307.11|307.31|307.11|307.26|307.11|40
1646967860000|2022-03-11 03:04:20|307.26||307.26||307.26||307.26||0
1646967870000|2022-03-11 03:04:30|307.31||307.26||307.31||307.26||4
1646967880000|2022-03-11 03:04:40|307.31|307.21|307.46|307.26|307.46|307.26|307.26|307.21|39
1646967890000|2022-03-11 03:04:50|307.51|307.31|307.41|307.26|307.51|307.31|307.41|307.26|16
1646967900000|2022-03-11 03:05:00||307.21||307.21||307.26||307.21|0
1646967910000|2022-03-11 03:05:10|307.46|307.26|307.46|307.26|307.46|307.26|307.46|307.21|1
1646967920000|2022-03-11 03:05:20|307.41|307.21|307.41|307.26|307.41|307.26|307.41|307.21|5
1646967930000|2022-03-11 03:05:30|307.46||307.46||307.46||307.46||1
1646967940000|2022-03-11 03:05:40|307.41|307.21|307.36|307.21|307.41|307.21|307.36|307.21|1
1646967950000|2022-03-11 03:05:50|||||||||1
1646967960000|2022-03-11 03:06:00||307.16||307.16||307.16||307.16|5
1646967970000|2022-03-11 03:06:10|||||||||1
1646967990000|2022-03-11 03:06:30||307.21||307.16||307.21||307.16|0
1646968000000|2022-03-11 03:06:40|||||||||2
1646968010000|2022-03-11 03:06:50|||||||||1
1646968040000|2022-03-11 03:07:20||307.21||307.21||307.21||307.21|1
1646968050000|2022-03-11 03:07:30|307.31|307.16|307.36|307.16|307.36|307.21|307.26|307.11|8
1646968060000|2022-03-11 03:07:40|307.31||307.36||307.36||307.31||0
1646968070000|2022-03-11 03:07:50|307.31|307.21|307.41|307.21|307.41|307.21|307.31|307.21|3
1646968080000|2022-03-11 03:08:00|307.36||307.36||307.36||307.36||0
1646968090000|2022-03-11 03:08:10|307.41|307.26|307.46|307.31|307.46|307.31|307.36|307.26|15
1646968100000|2022-03-11 03:08:20||307.26||307.31||307.31||307.26|5
1646968110000|2022-03-11 03:08:30|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.36|5
1646968130000|2022-03-11 03:08:50|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|5
1646968140000|2022-03-11 03:09:00||307.36||307.41||307.41||307.36|6
1646968150000|2022-03-11 03:09:10|307.46|307.36|307.46|307.26|307.46|307.36|307.46|307.26|17
1646968160000|2022-03-11 03:09:20|307.41|307.31|307.36|307.21|307.41|307.31|307.36|307.21|7
1646968170000|2022-03-11 03:09:30|307.41|307.26|307.41|307.26|307.46|307.26|307.41|307.26|3
1646968180000|2022-03-11 03:09:40|307.36|307.21|307.31|307.11|307.36|307.21|307.26|307.11|8
1646968190000|2022-03-11 03:09:50|307.26|307.16|307.31|307.16|307.31|307.16|307.26|307.16|6
1646968200000|2022-03-11 03:10:00|307.26|307.11|307.31|307.16|307.31|307.16|307.26|307.11|28
1646968210000|2022-03-11 03:10:10|307.36|307.21|307.36|307.16|307.36|307.21|307.36|307.16|11
1646968220000|2022-03-11 03:10:20||307.21||307.16||307.21||307.16|2
1646968230000|2022-03-11 03:10:30||307.21||307.16||307.21||307.16|0
1646968240000|2022-03-11 03:10:40||307.21||307.21||307.21||307.21|1
1646968250000|2022-03-11 03:10:50|||||||||1
1646968260000|2022-03-11 03:11:00|307.41|307.26|307.41|307.21|307.41|307.26|307.41|307.21|10
1646968270000|2022-03-11 03:11:10||307.26||307.21||307.26||307.21|1
1646968280000|2022-03-11 03:11:20|307.36|307.26|307.36|307.21|307.36|307.26|307.36|307.21|5
1646968290000|2022-03-11 03:11:30|307.41||307.36||307.41||307.36||4
1646968300000|2022-03-11 03:11:40|307.41||307.41||307.41||307.36||2
1646968310000|2022-03-11 03:11:50|307.36|307.26|307.41|307.26|307.41|307.26|307.36|307.21|4
1646968320000|2022-03-11 03:12:00|307.46|307.31|307.41|307.26|307.46|307.31|307.41|307.26|18
1646968340000|2022-03-11 03:12:20|307.46|307.31|307.41|307.26|307.46|307.31|307.41|307.26|7
1646968350000|2022-03-11 03:12:30|307.46|307.31|307.56|307.41|307.56|307.41|307.41|307.31|13
1646968360000|2022-03-11 03:12:40|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.36|2
1646968370000|2022-03-11 03:12:50||307.31||307.31||307.36||307.31|6
1646968380000|2022-03-11 03:13:00|307.46|307.36|307.46|307.31|307.46|307.36|307.46|307.31|0
1646968390000|2022-03-11 03:13:10|307.51||307.46||307.51||307.46||1
1646968400000|2022-03-11 03:13:20|307.51|307.36|307.51|307.36|307.51|307.36|307.51|307.36|2
1646968420000|2022-03-11 03:13:40|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|11
1646968430000|2022-03-11 03:13:50|||||||||1
1646968440000|2022-03-11 03:14:00||307.36||307.41||307.41||307.36|7
1646968450000|2022-03-11 03:14:10|||||||||2
1646968460000|2022-03-11 03:14:20|307.61|307.46|307.56|307.41|307.61|307.46|307.56|307.41|3
1646968470000|2022-03-11 03:14:30|307.61||307.61||307.61||307.56||1
1646968480000|2022-03-11 03:14:40|307.56|307.46|307.56|307.41|307.56|307.46|307.56|307.41|3
1646968490000|2022-03-11 03:14:50|307.61||307.61||307.61||307.56||6
1646968500000|2022-03-11 03:15:00|307.56|307.36|307.56|307.36|307.56|307.36|307.56|307.36|6
1646968510000|2022-03-11 03:15:10|307.51|307.31|307.41|307.21|307.51|307.31|307.41|307.21|11
1646968520000|2022-03-11 03:15:20|307.46|307.26|307.36|307.21|307.46|307.31|307.31|307.11|36
1646968530000|2022-03-11 03:15:30|307.31|307.16|307.41|307.21|307.41|307.21|307.31|307.16|4
1646968540000|2022-03-11 03:15:40||307.26||307.26||307.26||307.21|3
1646968550000|2022-03-11 03:15:50|307.46|307.31|307.46|307.31|307.46|307.31|307.46|307.31|6
1646968560000|2022-03-11 03:16:00|307.51||307.51||307.51||307.51||0
1646968570000|2022-03-11 03:16:10|307.56|307.36|307.56|307.41|307.56|307.41|307.56|307.36|1
1646968580000|2022-03-11 03:16:20||307.36||307.36||307.41||307.36|3
1646968590000|2022-03-11 03:16:30|307.51|307.41|307.46|307.31|307.56|307.41|307.46|307.31|11
1646968610000|2022-03-11 03:16:50|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|5
1646968620000|2022-03-11 03:17:00|307.36|307.21|307.41|307.21|307.41|307.21|307.36|307.21|5
1646968630000|2022-03-11 03:17:10|307.36|307.26|307.36|307.21|307.36|307.26|307.36|307.21|1
1646968640000|2022-03-11 03:17:20|||||||||1
1646968650000|2022-03-11 03:17:30|307.41|307.16|307.41|307.21|307.41|307.21|307.41|307.16|10
1646968660000|2022-03-11 03:17:40|307.36||307.41||307.41||307.36||1
1646968680000|2022-03-11 03:18:00|307.36|307.16|307.36|307.21|307.36|307.21|307.36|307.16|4
1646968710000|2022-03-11 03:18:30|||||||||1
1646968720000|2022-03-11 03:18:40|307.46|307.26|307.46|307.31|307.46|307.31|307.46|307.26|20
1646968730000|2022-03-11 03:18:50|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|2
1646968740000|2022-03-11 03:19:00|307.46|307.31|307.46|307.26|307.46|307.31|307.46|307.26|2
1646968750000|2022-03-11 03:19:10|307.41||307.46||307.46||307.41||1
1646968760000|2022-03-11 03:19:20||307.31||307.26||307.31||307.26|2
1646968770000|2022-03-11 03:19:30||307.31||307.31||307.31||307.31|0
1646968780000|2022-03-11 03:19:40|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|2
1646968790000|2022-03-11 03:19:50||307.21||307.21||307.21||307.21|2
1646968800000|2022-03-11 03:20:00|307.46|307.26|307.46|307.31|307.46|307.31|307.46|307.26|5
1646968810000|2022-03-11 03:20:10|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|1
1646968820000|2022-03-11 03:20:20|307.46|307.31|307.41|307.26|307.46|307.31|307.41|307.26|7
1646968830000|2022-03-11 03:20:30||307.21||307.26||307.26||307.21|5
1646968840000|2022-03-11 03:20:40||307.21||307.21||307.21||307.21|0
1646968850000|2022-03-11 03:20:50|307.36|307.26|307.41|307.26|307.41|307.26|307.36|307.26|5
1646968870000|2022-03-11 03:21:10|307.36|307.21|307.41|307.21|307.41|307.21|307.36|307.21|3
1646968880000|2022-03-11 03:21:20|307.36|307.16|307.36|307.16|307.36|307.16|307.31|307.16|2
1646968890000|2022-03-11 03:21:30|307.31||307.31||307.31||307.31||0
1646968910000|2022-03-11 03:21:50|307.36|307.21|307.36|307.21|307.36|307.21|307.36|307.16|5
1646968920000|2022-03-11 03:22:00||307.16||307.21||307.21||307.16|12
1646968930000|2022-03-11 03:22:10|307.41|307.26|307.41|307.21|307.41|307.26|307.36|307.21|12
1646968940000|2022-03-11 03:22:20|||||||||2
1646968950000|2022-03-11 03:22:30|307.36||307.36||307.36||307.36||0
1646968970000|2022-03-11 03:22:50|307.41|307.26|307.41|307.21|307.41|307.26|307.36|307.21|7
1646968980000|2022-03-11 03:23:00|307.36|307.26|307.36|307.21|307.41|307.26|307.36|307.21|3
1646968990000|2022-03-11 03:23:10||307.16||307.21||307.21||307.16|6
1646969000000|2022-03-11 03:23:20|307.41||307.41||307.41||307.41||4
1646969010000|2022-03-11 03:23:30|307.36||307.36||307.41||307.36||1
1646969020000|2022-03-11 03:23:40|307.41||307.36||307.41||307.36||1
1646969030000|2022-03-11 03:23:50|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.21|5
1646969040000|2022-03-11 03:24:00|307.36|307.21|307.41|307.26|307.41|307.26|307.36|307.21|8
1646969050000|2022-03-11 03:24:10||307.21||307.21||307.21||307.21|3
1646969060000|2022-03-11 03:24:20|307.36|307.26|307.41|307.26|307.41|307.26|307.36|307.26|4
1646969070000|2022-03-11 03:24:30|307.46|307.31|307.36|307.21|307.46|307.31|307.36|307.21|45
1646969080000|2022-03-11 03:24:40|307.41|307.26|307.36|307.21|307.41|307.26|307.36|307.21|112
1646969090000|2022-03-11 03:24:50|307.41|307.26|307.41|307.26|307.41|307.26|307.41|307.26|2
1646969100000|2022-03-11 03:25:00||307.21||307.26||307.26||307.21|2
1646969110000|2022-03-11 03:25:10|307.46|307.31|307.51|307.36|307.51|307.36|307.46|307.31|7
1646969120000|2022-03-11 03:25:20|||||||||2
1646969130000|2022-03-11 03:25:30|307.56|307.41|307.56|307.41|307.56|307.41|307.56|307.41|6
1646969140000|2022-03-11 03:25:40|307.51|307.36|307.56|307.41|307.56|307.41|307.51|307.31|32
1646969150000|2022-03-11 03:25:50|||||||||38
1646969160000|2022-03-11 03:26:00|307.61|307.36|307.56|307.41|307.61|307.46|307.56|307.36|13
1646969180000|2022-03-11 03:26:20|307.61|307.46|307.56|307.41|307.61|307.46|307.56|307.41|3
1646969190000|2022-03-11 03:26:30|307.61||307.56||307.61||307.56||3
1646969200000|2022-03-11 03:26:40|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.41|2
1646969210000|2022-03-11 03:26:50||307.41||307.41||307.41||307.41|0
1646969220000|2022-03-11 03:27:00|307.56|307.46|307.56|307.41|307.61|307.46|307.56|307.41|4
1646969230000|2022-03-11 03:27:10|||||||||9
1646969240000|2022-03-11 03:27:20|307.61|307.46|307.61|307.46|307.61|307.46|307.61|307.46|5
1646969250000|2022-03-11 03:27:30|||||||||1
1646969260000|2022-03-11 03:27:40|307.66|307.51|307.66|307.51|307.66|307.51|307.66|307.51|20
1646969270000|2022-03-11 03:27:50|||||||||1
1646969290000|2022-03-11 03:28:10|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|10
1646969300000|2022-03-11 03:28:20||307.51||307.56||307.56||307.51|9
1646969310000|2022-03-11 03:28:30||307.51||307.56||307.56||307.51|5
1646969320000|2022-03-11 03:28:40|307.76|307.51|307.76|307.56|307.76|307.56|307.66|307.51|25
1646969330000|2022-03-11 03:28:50|307.71|307.51|307.71|307.51|307.71|307.56|307.71|307.51|13
1646969340000|2022-03-11 03:29:00||307.56||307.51||307.56||307.51|1
1646969370000|2022-03-11 03:29:30|307.66|307.56|307.76|307.56|307.76|307.56|307.66|307.56|7
1646969380000|2022-03-11 03:29:40|307.71|307.61|307.76|307.61|307.76|307.61|307.71|307.61|14
1646969390000|2022-03-11 03:29:50|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|2
1646969400000|2022-03-11 03:30:00|307.76|307.61|307.76|307.61|307.76|307.66|307.76|307.61|17
1646969410000|2022-03-11 03:30:10|307.81||307.81||307.81||307.76||2
1646969420000|2022-03-11 03:30:20|307.76||307.76||307.76||307.76||4
1646969430000|2022-03-11 03:30:30|307.71|307.56|307.71|307.56|307.71|307.56|307.71|307.56|2
1646969440000|2022-03-11 03:30:40|307.81|307.61|307.81|307.61|307.81|307.61|307.76|307.61|5
1646969450000|2022-03-11 03:30:50|307.76|307.56|307.76|307.56|307.76|307.56|307.76|307.56|7
1646969460000|2022-03-11 03:31:00|307.71|307.51|307.71|307.56|307.71|307.56|307.71|307.51|7
1646969470000|2022-03-11 03:31:10|||||||||1
1646969480000|2022-03-11 03:31:20|307.76|307.61|307.76|307.61|307.76|307.61|307.76|307.61|7
1646969490000|2022-03-11 03:31:30||307.56||307.56||307.61||307.56|6
1646969500000|2022-03-11 03:31:40||307.61||307.61||307.61||307.61|1
1646969510000|2022-03-11 03:31:50||307.56||307.61||307.61||307.56|3
1646969520000|2022-03-11 03:32:00|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|7
1646969530000|2022-03-11 03:32:10|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|3
1646969540000|2022-03-11 03:32:20|307.91||307.91||307.91||307.91||17
1646969550000|2022-03-11 03:32:30||307.76||307.76||307.76||307.71|7
1646969560000|2022-03-11 03:32:40|307.86|307.71|307.91|307.71|307.91|307.71|307.86|307.66|14
1646969570000|2022-03-11 03:32:50|307.86||307.86||307.86||307.86||0
1646969580000|2022-03-11 03:33:00||307.66||307.66||307.66||307.66|1
1646969600000|2022-03-11 03:33:20||307.71||307.71||307.71||307.71|0
1646969610000|2022-03-11 03:33:30|307.81|307.66|307.81|307.66|307.81|307.66|307.81|307.66|5
1646969620000|2022-03-11 03:33:40|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|4
1646969630000|2022-03-11 03:33:50|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|3
1646969660000|2022-03-11 03:34:20|||||||||2
1646969670000|2022-03-11 03:34:30||307.71||307.71||307.71||307.71|2
1646969680000|2022-03-11 03:34:40||307.76||307.76||307.76||307.76|0
1646969690000|2022-03-11 03:34:50|||||||||2
1646969700000|2022-03-11 03:35:00|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|10
1646969710000|2022-03-11 03:35:10|308.01|307.86|308.01|307.86|308.06|307.86|308.01|307.86|10
1646969750000|2022-03-11 03:35:50|308.06||308.01||308.06||308.01||8
1646969770000|2022-03-11 03:36:10|307.96|307.81|307.96|307.81|307.96|307.81|307.96|307.81|6
1646969780000|2022-03-11 03:36:20|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|4
1646969790000|2022-03-11 03:36:30|308.06||308.01||308.06||308.01||0
1646969800000|2022-03-11 03:36:40|307.96|307.81|307.91|307.76|307.96|307.81|307.91|307.76|16
1646969810000|2022-03-11 03:36:50||307.71||307.76||307.76||307.71|3
1646969820000|2022-03-11 03:37:00|307.96|307.71|307.96|307.76|307.96|307.81|307.96|307.71|24
1646969830000|2022-03-11 03:37:10||307.81||307.76||307.81||307.76|1
1646969840000|2022-03-11 03:37:20||307.81||307.76||307.81||307.76|3
1646969850000|2022-03-11 03:37:30|308.01||307.96||308.01||307.96||0
1646969860000|2022-03-11 03:37:40|307.91||307.91||307.91||307.91||5
1646969880000|2022-03-11 03:38:00|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|7
1646969890000|2022-03-11 03:38:10|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|8
1646969900000|2022-03-11 03:38:20|307.86|307.71|307.86|307.71|307.86|307.71|307.86|307.71|4
1646969910000|2022-03-11 03:38:30|307.91||307.91||307.91||307.91||0
1646969920000|2022-03-11 03:38:40|307.86|307.66|307.86|307.71|307.86|307.71|307.86|307.66|8
1646969930000|2022-03-11 03:38:50||307.66||307.71||307.71||307.66|1
1646969940000|2022-03-11 03:39:00|307.91||307.91||307.91||307.91||1
1646969950000|2022-03-11 03:39:10||307.76||307.71||307.76||307.71|1
1646969960000|2022-03-11 03:39:20|307.86|307.76|307.86|307.71|307.86|307.76|307.86|307.71|3
1646969980000|2022-03-11 03:39:40|||||||||4
1646970010000|2022-03-11 03:40:10|||||||||2
1646970030000|2022-03-11 03:40:30|307.91|307.76|307.91|307.76|307.91|307.76|307.91|307.76|3
1646970040000|2022-03-11 03:40:40||307.71||307.71||307.71||307.71|6
1646970050000|2022-03-11 03:40:50|||||||||1
1646970060000|2022-03-11 03:41:00|308.01|307.76|308.01|307.86|308.01|307.86|308.01|307.76|11
1646970070000|2022-03-11 03:41:10|308.06|307.91|308.06|307.91|308.06|307.91|308.06|307.86|4
1646970080000|2022-03-11 03:41:20||307.86||307.91||307.91||307.86|6
1646970090000|2022-03-11 03:41:30|||||||||1
1646970100000|2022-03-11 03:41:40|||||||||1
1646970110000|2022-03-11 03:41:50|||||||||2
1646970120000|2022-03-11 03:42:00|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|2
1646970140000|2022-03-11 03:42:20|308.06|307.91|308.06|307.91|308.06|307.91|308.06|307.91|4
1646970160000|2022-03-11 03:42:40|308.11||308.06||308.11||308.06||5
1646970170000|2022-03-11 03:42:50|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|5
1646970180000|2022-03-11 03:43:00|308.06|307.91|308.06|307.91|308.11|307.91|308.06|307.91|11
1646970190000|2022-03-11 03:43:10||307.86||307.91||307.91||307.86|3
1646970200000|2022-03-11 03:43:20|||||||||1
1646970210000|2022-03-11 03:43:30|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|4
1646970230000|2022-03-11 03:43:50|308.06|307.91|308.06|307.91|308.06|307.91|308.06|307.91|3
1646970240000|2022-03-11 03:44:00|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|2
1646970280000|2022-03-11 03:44:40||307.91||307.91||307.91||307.91|7
1646970290000|2022-03-11 03:44:50|308.06||308.06||308.06||308.06||0
1646970300000|2022-03-11 03:45:00|||||||||1
1646970310000|2022-03-11 03:45:10|308.11|307.96|308.11|307.91|308.11|307.96|308.11|307.91|7
1646970320000|2022-03-11 03:45:20|308.06||308.06||308.06||308.06||0
1646970330000|2022-03-11 03:45:30|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|5
1646970340000|2022-03-11 03:45:40|||||||||1
1646970350000|2022-03-11 03:45:50|308.06|307.91|308.06|307.86|308.06|307.91|308.06|307.86|8
1646970360000|2022-03-11 03:46:00|308.01|307.81|308.01|307.86|308.01|307.86|308.01|307.81|2
1646970380000|2022-03-11 03:46:20|308.06|307.91|308.06|307.91|308.06|307.91|308.06|307.91|1
1646970390000|2022-03-11 03:46:30|||||||||1
1646970400000|2022-03-11 03:46:40|||||||||3
1646970410000|2022-03-11 03:46:50|308.11|307.96|308.11|307.96|308.11|307.96|308.11|307.96|1
1646970420000|2022-03-11 03:47:00|308.16||308.11||308.16||308.11||4
1646970430000|2022-03-11 03:47:10|308.16|308.01|308.16|308.01|308.16|308.01|308.16|308.01|0
1646970450000|2022-03-11 03:47:30|308.11|307.96|308.11|307.96|308.16|307.96|308.11|307.96|11
1646970460000|2022-03-11 03:47:40|308.16||308.16||308.16||308.16||0
1646970470000|2022-03-11 03:47:50|||||||||2
1646970480000|2022-03-11 03:48:00||308.01||308.01||308.01||308.01|0
1646970490000|2022-03-11 03:48:10|308.11|307.96|308.11|307.91|308.11|307.96|308.11|307.91|8
1646970500000|2022-03-11 03:48:20|308.06||308.11||308.11||308.06||1
1646970510000|2022-03-11 03:48:30|308.16|307.96|308.16|308.01|308.16|308.01|308.16|307.96|1
1646970520000|2022-03-11 03:48:40||307.96||307.96||307.96||307.96|0
1646970530000|2022-03-11 03:48:50|308.21|308.01|308.21|308.06|308.21|308.06|308.21|308.01|9
1646970550000|2022-03-11 03:49:10|308.16|308.01|308.21|308.01|308.21|308.01|308.16|308.01|8
1646970560000|2022-03-11 03:49:20||308.06||308.06||308.06||308.06|0
1646970570000|2022-03-11 03:49:30|308.26|308.11|308.26|308.11|308.26|308.11|308.26|308.11|5
1646970580000|2022-03-11 03:49:40|308.31|308.16|308.26|308.11|308.31|308.16|308.26|308.11|14
1646970590000|2022-03-11 03:49:50|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.16|2
1646970600000|2022-03-11 03:50:00|308.26|308.11|308.26|308.06|308.26|308.11|308.26|308.06|4
1646970610000|2022-03-11 03:50:10|308.31|308.11|308.31|308.16|308.31|308.16|308.31|308.11|3
1646970620000|2022-03-11 03:50:20|308.36|308.11|308.36|308.21|308.36|308.21|308.36|308.11|14
1646970630000|2022-03-11 03:50:30|308.41||308.41||308.41||308.41||7
1646970640000|2022-03-11 03:50:40||308.26||308.26||308.26||308.26|0
1646970660000|2022-03-11 03:51:00|308.46|308.31|308.51|308.31|308.51|308.31|308.46|308.31|15
1646970670000|2022-03-11 03:51:10|308.46||308.46||308.46||308.46||0
1646970680000|2022-03-11 03:51:20|||||||||3
1646970690000|2022-03-11 03:51:30|308.51||308.51||308.51||308.51||8
1646970700000|2022-03-11 03:51:40||308.36||308.36||308.36||308.36|0
1646970710000|2022-03-11 03:51:50|||||||||1
1646970730000|2022-03-11 03:52:10|||||||||1
1646970750000|2022-03-11 03:52:30|308.56|308.31|308.51|308.31|308.56|308.31|308.51|308.31|18
1646970780000|2022-03-11 03:53:00|308.46||308.46||308.46||308.46||4
1646970790000|2022-03-11 03:53:10|308.51|308.36|308.56|308.36|308.56|308.36|308.51|308.36|2
1646970810000|2022-03-11 03:53:30|308.51|308.41|308.61|308.41|308.61|308.41|308.51|308.41|7
1646970820000|2022-03-11 03:53:40|308.56||308.61||308.61||308.56||6
1646970840000|2022-03-11 03:54:00||308.46||308.41||308.46||308.41|4
1646970850000|2022-03-11 03:54:10|308.56|308.36|308.51|308.36|308.56|308.36|308.51|308.36|2
1646970860000|2022-03-11 03:54:20|308.56|308.41|308.61|308.41|308.61|308.41|308.56|308.41|4
1646970870000|2022-03-11 03:54:30|308.66|308.46|308.66|308.51|308.66|308.51|308.66|308.41|27
1646970880000|2022-03-11 03:54:40|308.71|308.56|308.66|308.46|308.71|308.56|308.66|308.46|23
1646970890000|2022-03-11 03:54:50|308.71|308.51|308.71|308.51|308.71|308.51|308.66|308.51|1
1646970900000|2022-03-11 03:55:00|||||||||6
1646970910000|2022-03-11 03:55:10|308.66|308.56|308.71|308.56|308.71|308.56|308.66|308.56|3
1646970920000|2022-03-11 03:55:20||308.51||308.56||308.56||308.51|9
1646970930000|2022-03-11 03:55:30|308.76|308.51|308.76|308.61|308.76|308.61|308.76|308.51|10
1646970940000|2022-03-11 03:55:40|308.66|308.51|308.76|308.61|308.76|308.61|308.66|308.51|23
1646970970000|2022-03-11 03:56:10|308.81|308.66|308.81|308.66|308.81|308.66|308.81|308.66|6
1646970980000|2022-03-11 03:56:20|308.71|308.56|308.76|308.56|308.86|308.66|308.71|308.56|48
1646970990000|2022-03-11 03:56:30|308.81|308.61|308.71|308.56|308.81|308.66|308.71|308.56|9
1646971000000|2022-03-11 03:56:40|308.76|308.61|308.71|308.56|308.76|308.61|308.71|308.56|24
1646971010000|2022-03-11 03:56:50|308.66|308.51|308.66|308.51|308.66|308.51|308.61|308.46|10
1646971020000|2022-03-11 03:57:00|308.71|308.56|308.71|308.56|308.71|308.56|308.66|308.56|3
1646971030000|2022-03-11 03:57:10|308.76||308.76||308.76||308.71||7
1646971040000|2022-03-11 03:57:20|308.71||308.76||308.76||308.71||1
1646971070000|2022-03-11 03:57:50||308.61||308.56||308.61||308.56|0
1646971080000|2022-03-11 03:58:00|308.66|308.61|308.71|308.51|308.71|308.61|308.66|308.51|8
1646971100000|2022-03-11 03:58:20|308.76|308.56|308.76|308.56|308.76|308.56|308.76|308.56|0
1646971110000|2022-03-11 03:58:30|308.71|308.51|308.66|308.46|308.71|308.51|308.66|308.46|5
1646971120000|2022-03-11 03:58:40|308.61|308.41|308.61|308.41|308.61|308.41|308.61|308.41|1
1646971150000|2022-03-11 03:59:10|308.51|308.36|308.61|308.41|308.61|308.41|308.51|308.36|11
1646971160000|2022-03-11 03:59:20|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.36|1
1646971180000|2022-03-11 03:59:40|308.51||308.56||308.56||308.51||2
1646971190000|2022-03-11 03:59:50|308.66|308.46|308.66|308.46|308.66|308.51|308.66|308.46|23
1646971200000|2022-03-11 04:00:00|308.56|308.51|308.56|308.36|308.56|308.51|308.56|308.36|16
1646971210000|2022-03-11 04:00:10||308.41||308.41||308.41||308.41|0
1646971220000|2022-03-11 04:00:20|308.51|308.36|308.51|308.36|308.51|308.36|308.51|308.36|2
1646971230000|2022-03-11 04:00:30|308.46|308.26|308.41|308.21|308.46|308.26|308.41|308.21|7
1646971270000|2022-03-11 04:01:10|308.36|308.16|308.31|308.11|308.36|308.16|308.31|308.11|10
1646971280000|2022-03-11 04:01:20|308.41|308.16|308.36|308.16|308.41|308.16|308.31|308.16|18
1646971290000|2022-03-11 04:01:30|308.31|308.21|308.36|308.21|308.36|308.21|308.31|308.21|8
1646971300000|2022-03-11 04:01:40|308.41||308.41||308.41||308.36||4
1646971310000|2022-03-11 04:01:50|308.36|308.26|308.41|308.26|308.41|308.26|308.36|308.26|3
1646971320000|2022-03-11 04:02:00|308.46|308.31|308.51|308.31|308.51|308.31|308.46|308.31|11
1646971330000|2022-03-11 04:02:10|308.56|308.36|308.56|308.36|308.56|308.41|308.56|308.36|7
1646971340000|2022-03-11 04:02:20|308.51|308.31|308.61|308.41|308.61|308.41|308.51|308.31|11
1646971350000|2022-03-11 04:02:30|308.56|308.46|308.61|308.46|308.61|308.46|308.56|308.46|2
1646971360000|2022-03-11 04:02:40|308.56|308.41|308.51|308.36|308.56|308.41|308.51|308.36|18
1646971370000|2022-03-11 04:02:50||308.31||308.36||308.36||308.31|6
1646971380000|2022-03-11 04:03:00|308.56|308.41|308.56|308.36|308.56|308.41|308.56|308.36|6
1646971390000|2022-03-11 04:03:10|308.61|308.41|308.56|308.36|308.61|308.41|308.51|308.36|10
1646971400000|2022-03-11 04:03:20|308.51||308.51||308.56||308.51||1
1646971420000|2022-03-11 04:03:40|||||||||6
1646971430000|2022-03-11 04:03:50|308.46|308.31|308.46|308.26|308.46|308.31|308.41|308.26|5
1646971440000|2022-03-11 04:04:00|308.41|308.36|308.46|308.31|308.51|308.36|308.41|308.31|13
1646971450000|2022-03-11 04:04:10|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.31|2
1646971460000|2022-03-11 04:04:20|308.51||308.51||308.51||308.51||1
1646971470000|2022-03-11 04:04:30|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.36|6
1646971480000|2022-03-11 04:04:40|308.61|308.41|308.61|308.41|308.61|308.41|308.61|308.41|6
1646971500000|2022-03-11 04:05:00|308.66|308.46|308.61|308.41|308.66|308.51|308.61|308.41|12
1646971510000|2022-03-11 04:05:10||308.46||308.46||308.46||308.46|1
1646971520000|2022-03-11 04:05:20|308.56|308.41|308.61|308.46|308.61|308.46|308.56|308.41|7
1646971530000|2022-03-11 04:05:30|308.56|308.41|308.56|308.41|308.56|308.46|308.56|308.36|5
1646971540000|2022-03-11 04:05:40|308.51|308.36|308.51|308.36|308.51|308.36|308.51|308.36|1
1646971550000|2022-03-11 04:05:50|308.56|308.41|308.61|308.46|308.61|308.46|308.56|308.41|13
1646971560000|2022-03-11 04:06:00|308.56|308.41|308.61|308.41|308.61|308.41|308.56|308.36|12
1646971570000|2022-03-11 04:06:10|308.66|308.46|308.66|308.46|308.66|308.51|308.66|308.46|7
1646971580000|2022-03-11 04:06:20|308.61|308.51|308.66|308.51|308.66|308.51|308.61|308.51|3
1646971590000|2022-03-11 04:06:30|308.71||308.71||308.71||308.71||2
1646971600000|2022-03-11 04:06:40||308.56||308.56||308.56||308.56|0
1646971610000|2022-03-11 04:06:50|||||||||3
1646971620000|2022-03-11 04:07:00|308.66|308.51|308.66|308.51|308.66|308.51|308.66|308.51|8
1646971630000|2022-03-11 04:07:10|308.71||308.71||308.71||308.66||2
1646971640000|2022-03-11 04:07:20|308.66|308.56|308.66|308.51|308.66|308.56|308.66|308.51|2
1646971650000|2022-03-11 04:07:30|308.71|308.56|308.71|308.56|308.71|308.56|308.71|308.51|2
1646971660000|2022-03-11 04:07:40|308.66|308.51|308.71|308.56|308.71|308.56|308.66|308.51|4
1646971670000|2022-03-11 04:07:50|308.66|308.51|308.66|308.51|308.71|308.56|308.66|308.51|9
1646971680000|2022-03-11 04:08:00||308.46||308.51||308.51||308.46|0
1646971690000|2022-03-11 04:08:10|308.61|308.46|308.66|308.51|308.66|308.51|308.61|308.46|5
1646971710000|2022-03-11 04:08:30||308.46||308.46||308.46||308.46|2
1646971720000|2022-03-11 04:08:40|308.61||308.66||308.66||308.61||1
1646971730000|2022-03-11 04:08:50|308.61||308.61||308.61||308.61||0
1646971740000|2022-03-11 04:09:00|308.66||308.66||308.66||308.61||11
1646971750000|2022-03-11 04:09:10|308.61||308.61||308.61||308.61||0
1646971760000|2022-03-11 04:09:20|308.56|308.41|308.71|308.51|308.71|308.51|308.56|308.41|23
1646971770000|2022-03-11 04:09:30|308.66|308.46|308.66|308.46|308.66|308.51|308.66|308.46|2
1646971780000|2022-03-11 04:09:40|308.61||308.66||308.66||308.61||3
1646971790000|2022-03-11 04:09:50|308.61|308.51|308.71|308.51|308.71|308.51|308.61|308.51|7
1646971800000|2022-03-11 04:10:00|308.66||308.71||308.71||308.66||3
1646971810000|2022-03-11 04:10:10|308.66||308.66||308.66||308.66||0
1646971820000|2022-03-11 04:10:20|308.71|308.56|308.76|308.56|308.76|308.56|308.71|308.56|8
1646971830000|2022-03-11 04:10:30|308.71|308.51|308.71|308.51|308.71|308.51|308.71|308.51|7
1646971840000|2022-03-11 04:10:40|308.66|308.46|308.66|308.46|308.66|308.46|308.66|308.46|2
1646971850000|2022-03-11 04:10:50|308.61||308.61||308.61||308.61||0
1646971860000|2022-03-11 04:11:00||308.41||308.41||308.41||308.41|2
1646971870000|2022-03-11 04:11:10|308.56|308.36|308.51|308.31|308.56|308.36|308.51|308.31|4
1646971880000|2022-03-11 04:11:20|308.46|308.26|308.46|308.26|308.51|308.26|308.46|308.26|9
1646971890000|2022-03-11 04:11:30|308.41||308.41||308.41||308.41||0
1646971900000|2022-03-11 04:11:40|308.36|308.21|308.41|308.26|308.41|308.26|308.31|308.16|5
1646971910000|2022-03-11 04:11:50||308.21||308.26||308.26||308.21|3
1646971920000|2022-03-11 04:12:00|308.46|308.36|308.56|308.36|308.56|308.36|308.46|308.36|15
1646971930000|2022-03-11 04:12:10|308.61|308.41|308.46|308.31|308.61|308.41|308.46|308.26|18
1646971940000|2022-03-11 04:12:20|308.51||308.46||308.51||308.46||0
1646971950000|2022-03-11 04:12:30||308.26||308.26||308.26||308.26|2
1646971960000|2022-03-11 04:12:40|308.41||308.41||308.46||308.41||2
1646971970000|2022-03-11 04:12:50|308.46||308.46||308.46||308.46||1
1646971980000|2022-03-11 04:13:00|308.41||308.41||308.41||308.41||0
1646971990000|2022-03-11 04:13:10|308.46||308.46||308.46||308.46||2
1646972000000|2022-03-11 04:13:20|308.41||308.41||308.41||308.41||1
1646972030000|2022-03-11 04:13:50||308.21||308.21||308.21||308.21|2
1646972040000|2022-03-11 04:14:00|308.36||308.36||308.36||308.36||1
1646972050000|2022-03-11 04:14:10||308.16||308.16||308.16||308.16|2
1646972060000|2022-03-11 04:14:20|||||||||1
1646972080000|2022-03-11 04:14:40|308.31||308.31||308.31||308.31||1
1646972090000|2022-03-11 04:14:50|308.41|308.21|308.41|308.21|308.41|308.21|308.41|308.21|19
1646972100000|2022-03-11 04:15:00|308.46|308.26|308.46|308.26|308.46|308.26|308.46|308.26|1
1646972110000|2022-03-11 04:15:10||308.31||308.26||308.31||308.26|6
1646972120000|2022-03-11 04:15:20||308.31||308.26||308.31||308.26|0
1646972130000|2022-03-11 04:15:30|308.41|308.31|308.46|308.26|308.46|308.31|308.41|308.21|16
1646972140000|2022-03-11 04:15:40|308.41|308.21|308.46|308.26|308.46|308.26|308.41|308.21|12
1646972150000|2022-03-11 04:15:50|308.41|308.21|308.41|308.21|308.41|308.26|308.36|308.21|24
1646972160000|2022-03-11 04:16:00|308.46|308.26|308.46|308.31|308.46|308.31|308.41|308.21|7
1646972170000|2022-03-11 04:16:10|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|11
1646972180000|2022-03-11 04:16:20||308.21||308.21||308.21||308.21|1
1646972190000|2022-03-11 04:16:30|308.36||308.36||308.36||308.36||0
1646972200000|2022-03-11 04:16:40|308.41||308.41||308.41||308.36||2
1646972210000|2022-03-11 04:16:50|308.36||308.36||308.36||308.36||0
1646972220000|2022-03-11 04:17:00|308.41|308.26|308.46|308.26|308.46|308.26|308.41|308.26|13
1646972250000|2022-03-11 04:17:30|308.41||308.46||308.46||308.41||1
1646972260000|2022-03-11 04:17:40|308.41||308.46||308.46||308.41||3
1646972280000|2022-03-11 04:18:00|308.41||308.41||308.41||308.41||0
1646972290000|2022-03-11 04:18:10|308.46|308.31|308.46|308.26|308.51|308.36|308.46|308.26|34
1646972300000|2022-03-11 04:18:20|||||||||1
1646972330000|2022-03-11 04:18:50|308.41|308.21|308.41|308.21|308.41|308.21|308.41|308.21|2
1646972340000|2022-03-11 04:19:00|308.36|308.16|308.36|308.16|308.36|308.16|308.36|308.16|2
1646972350000|2022-03-11 04:19:10|308.31|308.11|308.26|308.06|308.31|308.11|308.26|308.06|7
1646972360000|2022-03-11 04:19:20|308.41|308.21|308.41|308.21|308.41|308.21|308.41|308.21|22
1646972370000|2022-03-11 04:19:30|308.36|308.16|308.41|308.21|308.41|308.21|308.36|308.16|9
1646972390000|2022-03-11 04:19:50|308.36||308.36||308.36||308.36||1
1646972400000|2022-03-11 04:20:00|308.41|308.16|308.36|308.16|308.41|308.16|308.36|308.16|8
1646972410000|2022-03-11 04:20:10|308.41|308.21|308.41|308.21|308.41|308.21|308.41|308.21|3
1646972420000|2022-03-11 04:20:20|308.46|308.26|308.41|308.26|308.46|308.31|308.41|308.21|7
1646972430000|2022-03-11 04:20:30|308.46|308.31|308.41|308.26|308.46|308.31|308.41|308.26|2
1646972440000|2022-03-11 04:20:40|||||||||1
1646972460000|2022-03-11 04:21:00|308.36|308.21|308.41|308.21|308.41|308.21|308.36|308.21|5
1646972470000|2022-03-11 04:21:10|308.46|308.26|308.46|308.21|308.46|308.26|308.46|308.21|8
1646972490000|2022-03-11 04:21:30|308.41|308.26|308.41|308.21|308.41|308.26|308.41|308.21|1
1646972500000|2022-03-11 04:21:40|308.46|308.31|308.46|308.26|308.46|308.31|308.41|308.21|13
1646972510000|2022-03-11 04:21:50|308.51|308.36|308.46|308.26|308.51|308.36|308.46|308.26|30
1646972520000|2022-03-11 04:22:00|308.51|308.31|308.51|308.31|308.51|308.31|308.51|308.31|4
1646972530000|2022-03-11 04:22:10|308.46|308.36|308.51|308.31|308.51|308.36|308.46|308.31|3
1646972540000|2022-03-11 04:22:20||308.36||308.31||308.36||308.31|3
1646972550000|2022-03-11 04:22:30|308.56|308.36|308.51|308.31|308.56|308.36|308.46|308.31|10
1646972560000|2022-03-11 04:22:40|308.46|308.36|308.51|308.31|308.51|308.36|308.46|308.31|7
1646972570000|2022-03-11 04:22:50|308.56|308.36|308.46|308.31|308.56|308.36|308.46|308.31|7
1646972580000|2022-03-11 04:23:00|308.41|308.26|308.46|308.31|308.46|308.31|308.41|308.26|9
1646972590000|2022-03-11 04:23:10|308.51||308.51||308.51||308.51||1
1646972600000|2022-03-11 04:23:20||308.36||308.36||308.36||308.36|1
1646972610000|2022-03-11 04:23:30|||||||||2
1646972630000|2022-03-11 04:23:50|308.56||308.51||308.56||308.51||2
1646972640000|2022-03-11 04:24:00|308.56|308.41|308.56|308.41|308.56|308.41|308.51|308.36|7
1646972650000|2022-03-11 04:24:10|308.51|308.36|308.51|308.36|308.51|308.41|308.51|308.36|3
1646972660000|2022-03-11 04:24:20|||||||||2
1646972670000|2022-03-11 04:24:30|308.56|308.41|308.61|308.41|308.61|308.46|308.51|308.36|20
1646972680000|2022-03-11 04:24:40||308.46||308.46||308.46||308.46|2
1646972690000|2022-03-11 04:24:50|308.66|308.41|308.51|308.36|308.66|308.46|308.51|308.36|26
1646972700000|2022-03-11 04:25:00|308.56|308.41|308.51|308.31|308.61|308.41|308.46|308.31|20
1646972710000|2022-03-11 04:25:10|308.46|308.36|308.46|308.26|308.46|308.36|308.46|308.26|24
1646972720000|2022-03-11 04:25:20||308.31||308.31||308.31||308.31|7
1646972730000|2022-03-11 04:25:30|308.51|308.26|308.51|308.31|308.51|308.31|308.46|308.26|13
1646972770000|2022-03-11 04:26:10|308.46|308.36|308.56|308.36|308.56|308.36|308.46|308.36|2
1646972780000|2022-03-11 04:26:20|||||||||2
1646972790000|2022-03-11 04:26:30||308.41||308.41||308.41||308.41|1
1646972800000|2022-03-11 04:26:40|308.61||308.56||308.61||308.56||2
1646972810000|2022-03-11 04:26:50|308.61|308.46|308.46|308.31|308.61|308.46|308.46|308.31|18
1646972820000|2022-03-11 04:27:00|308.51||308.51||308.51||308.51||9
1646972830000|2022-03-11 04:27:10|308.56|308.36|308.51|308.31|308.56|308.36|308.46|308.26|7
1646972840000|2022-03-11 04:27:20|308.46|308.36|308.46|308.26|308.46|308.36|308.46|308.26|6
1646972850000|2022-03-11 04:27:30|308.41||308.46||308.46||308.41||2
1646972870000|2022-03-11 04:27:50|308.41|308.31|308.46|308.31|308.46|308.31|308.41|308.26|5
1646972880000|2022-03-11 04:28:00||308.26||308.26||308.26||308.26|2
1646972890000|2022-03-11 04:28:10||308.31||308.31||308.31||308.31|2
1646972900000|2022-03-11 04:28:20||308.26||308.31||308.31||308.26|2
1646972910000|2022-03-11 04:28:30||308.26||308.31||308.31||308.26|8
1646972940000|2022-03-11 04:29:00|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.21|13
1646972950000|2022-03-11 04:29:10||308.21||308.21||308.26||308.21|5
1646972970000|2022-03-11 04:29:30|308.36||308.36||308.36||308.36||0
1646972980000|2022-03-11 04:29:40|308.41|308.26|308.41|308.26|308.46|308.26|308.36|308.21|15
1646972990000|2022-03-11 04:29:50|308.46|308.21|308.36|308.21|308.46|308.21|308.36|308.21|8
1646973000000|2022-03-11 04:30:00|308.41|308.26|308.31|308.16|308.41|308.26|308.31|308.16|6
1646973010000|2022-03-11 04:30:10|308.36|308.21|308.41|308.16|308.41|308.21|308.36|308.16|2
1646973020000|2022-03-11 04:30:20|308.36|308.21|308.26|308.11|308.36|308.21|308.26|308.11|9
1646973030000|2022-03-11 04:30:30|308.31||308.26||308.31||308.26||5
1646973040000|2022-03-11 04:30:40|308.31||308.31||308.31||308.31||10
1646973050000|2022-03-11 04:30:50|||||||||1
1646973070000|2022-03-11 04:31:10|308.26||308.26||308.31||308.26||2
1646973080000|2022-03-11 04:31:20|308.31|308.16|308.41|308.21|308.41|308.26|308.31|308.16|28
1646973090000|2022-03-11 04:31:30|308.36||308.36||308.36||308.36||1
1646973100000|2022-03-11 04:31:40||308.16||308.16||308.16||308.16|1
1646973110000|2022-03-11 04:31:50||308.21||308.21||308.21||308.21|0
1646973120000|2022-03-11 04:32:00|308.41||308.36||308.41||308.36||2
1646973130000|2022-03-11 04:32:10|308.41|308.26|308.41|308.26|308.46|308.31|308.41|308.26|5
1646973140000|2022-03-11 04:32:20|308.46|308.21|308.46|308.31|308.46|308.31|308.46|308.21|4
1646973160000|2022-03-11 04:32:40|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.31|4
1646973180000|2022-03-11 04:33:00||308.26||308.31||308.31||308.26|12
1646973190000|2022-03-11 04:33:10|308.51|308.41|308.56|308.41|308.56|308.41|308.51|308.41|10
1646973200000|2022-03-11 04:33:20|308.61||308.61||308.61||308.61||1
1646973210000|2022-03-11 04:33:30|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.36|9
1646973220000|2022-03-11 04:33:40|308.51||308.56||308.56||308.51||2
1646973250000|2022-03-11 04:34:10||308.41||308.41||308.41||308.41|0
1646973260000|2022-03-11 04:34:20||308.36||308.41||308.41||308.36|3
1646973270000|2022-03-11 04:34:30|308.46|308.26|308.51|308.31|308.51|308.31|308.46|308.26|16
1646973280000|2022-03-11 04:34:40|308.56|308.36|308.56|308.41|308.56|308.41|308.56|308.36|4
1646973290000|2022-03-11 04:34:50|308.51|308.36|308.56|308.36|308.56|308.36|308.51|308.36|12
1646973300000|2022-03-11 04:35:00|308.51||308.51||308.51||308.51||1
1646973310000|2022-03-11 04:35:10|308.56||308.56||308.56||308.56||6
1646973320000|2022-03-11 04:35:20|308.51||308.51||308.51||308.51||2
1646973330000|2022-03-11 04:35:30|308.56|308.41|308.61|308.41|308.61|308.41|308.56|308.41|9
1646973340000|2022-03-11 04:35:40||308.46||308.46||308.46||308.46|0
1646973360000|2022-03-11 04:36:00|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|6
1646973370000|2022-03-11 04:36:10|308.51|308.36|308.56|308.36|308.56|308.36|308.51|308.36|5
1646973380000|2022-03-11 04:36:20|308.51||308.51||308.51||308.51||0
1646973400000|2022-03-11 04:36:40|||||||||1
1646973410000|2022-03-11 04:36:50|||||||||1
1646973420000|2022-03-11 04:37:00|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|3
1646973430000|2022-03-11 04:37:10||308.36||308.36||308.41||308.36|2
1646973440000|2022-03-11 04:37:20|308.51||308.51||308.51||308.51||0
1646973450000|2022-03-11 04:37:30|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|1
1646973460000|2022-03-11 04:37:40|308.66|308.46|308.61|308.46|308.66|308.51|308.61|308.46|12
1646973470000|2022-03-11 04:37:50|308.66||308.66||308.66||308.66||1
1646973480000|2022-03-11 04:38:00|308.61||308.61||308.61||308.61||0
1646973490000|2022-03-11 04:38:10|308.66|308.51|308.71|308.56|308.71|308.56|308.61|308.51|6
1646973500000|2022-03-11 04:38:20||308.51||308.51||308.56||308.51|12
1646973510000|2022-03-11 04:38:30|308.66||308.66||308.66||308.66||1
1646973520000|2022-03-11 04:38:40|308.71|308.56|308.66|308.51|308.71|308.56|308.66|308.51|4
1646973530000|2022-03-11 04:38:50|308.71||308.71||308.71||308.66||3
1646973540000|2022-03-11 04:39:00|308.66|308.56|308.66|308.51|308.66|308.56|308.66|308.46|22
1646973550000|2022-03-11 04:39:10||308.46||308.46||308.46||308.46|1
1646973570000|2022-03-11 04:39:30|||||||||1
1646973580000|2022-03-11 04:39:40|308.71|308.51|308.71|308.51|308.71|308.51|308.71|308.51|0
1646973590000|2022-03-11 04:39:50|308.66||308.71||308.71||308.66||1
1646973600000|2022-03-11 04:40:00||308.56||308.51||308.56||308.51|3
1646973610000|2022-03-11 04:40:10|||||||||3
1646973620000|2022-03-11 04:40:20|||||||||1
1646973630000|2022-03-11 04:40:30|308.66|308.56|308.66|308.51|308.66|308.56|308.66|308.51|3
1646973640000|2022-03-11 04:40:40||308.46||308.46||308.46||308.46|5
1646973650000|2022-03-11 04:40:50||308.51||308.51||308.51||308.46|3
1646973660000|2022-03-11 04:41:00||308.46||308.46||308.51||308.46|2
1646973670000|2022-03-11 04:41:10||308.51||308.46||308.51||308.46|6
1646973680000|2022-03-11 04:41:20|308.61|308.51|308.61|308.46|308.61|308.51|308.61|308.46|8
1646973690000|2022-03-11 04:41:30|||||||||1
1646973710000|2022-03-11 04:41:50|||||||||1
1646973720000|2022-03-11 04:42:00||308.41||308.41||308.41||308.41|3
1646973730000|2022-03-11 04:42:10|308.56|308.46|308.56|308.41|308.56|308.46|308.56|308.41|2
1646973740000|2022-03-11 04:42:20|308.61||308.61||308.61||308.61||8
1646973750000|2022-03-11 04:42:30|308.66|308.46|308.66|308.51|308.66|308.51|308.66|308.46|6
1646973760000|2022-03-11 04:42:40|308.71|308.56|308.76|308.61|308.76|308.61|308.71|308.56|8
1646973770000|2022-03-11 04:42:50|||||||||1
1646973790000|2022-03-11 04:43:10|308.71|308.56|308.71|308.56|308.71|308.56|308.71|308.56|6
1646973800000|2022-03-11 04:43:20||308.51||308.51||308.51||308.51|2
1646973820000|2022-03-11 04:43:40||308.56||308.56||308.56||308.56|0
1646973850000|2022-03-11 04:44:10|||||||||2
1646973860000|2022-03-11 04:44:20|||||||||1
1646973870000|2022-03-11 04:44:30|308.76|308.61|308.76|308.61|308.76|308.61|308.71|308.61|10
1646973890000|2022-03-11 04:44:50|||||||||1
1646973900000|2022-03-11 04:45:00|||||||||2
1646973910000|2022-03-11 04:45:10|||||||||1
1646973920000|2022-03-11 04:45:20|||||||||3
1646973930000|2022-03-11 04:45:30|||||||||1
1646973940000|2022-03-11 04:45:40|308.71|308.56|308.71|308.56|308.71|308.56|308.71|308.56|9
1646973950000|2022-03-11 04:45:50||308.51||308.51||308.51||308.51|3
1646973960000|2022-03-11 04:46:00|308.66||308.66||308.66||308.66||0
1646973970000|2022-03-11 04:46:10||308.46||308.46||308.46||308.46|4
1646973990000|2022-03-11 04:46:30|308.61||308.66||308.66||308.61||1
1646974000000|2022-03-11 04:46:40|308.61||308.61||308.61||308.61||0
1646974010000|2022-03-11 04:46:50|308.66|308.51|308.66|308.51|308.66|308.51|308.66|308.51|6
1646974020000|2022-03-11 04:47:00|308.76|308.56|308.71|308.56|308.76|308.61|308.71|308.56|10
1646974030000|2022-03-11 04:47:10|308.76|308.61|308.76|308.61|308.76|308.61|308.76|308.61|4
1646974040000|2022-03-11 04:47:20|308.81|308.66|308.86|308.71|308.91|308.76|308.81|308.66|64
1646974050000|2022-03-11 04:47:30|||||||||7
1646974060000|2022-03-11 04:47:40||308.66||308.66||308.66||308.66|7
1646974070000|2022-03-11 04:47:50|308.81|308.71|308.86|308.66|308.86|308.71|308.81|308.66|1
1646974080000|2022-03-11 04:48:00|308.81||308.81||308.81||308.81||0
1646974100000|2022-03-11 04:48:20|308.86||308.86||308.86||308.86||2
1646974110000|2022-03-11 04:48:30|308.81||308.86||308.86||308.81||3
1646974120000|2022-03-11 04:48:40|308.81|308.71|308.86|308.71|308.86|308.71|308.81|308.71|0
1646974160000|2022-03-11 04:49:20|||||||||2
1646974170000|2022-03-11 04:49:30|||||||||1
1646974190000|2022-03-11 04:49:50|||||||||2
1646974200000|2022-03-11 04:50:00|308.81|308.66|308.81|308.61|308.81|308.66|308.81|308.61|10
1646974210000|2022-03-11 04:50:10|308.76||308.81||308.81||308.76||2
1646974220000|2022-03-11 04:50:20||308.66||308.66||308.66||308.66|0
1646974240000|2022-03-11 04:50:40|||||||||2
1646974280000|2022-03-11 04:51:20|||||||||1
1646974290000|2022-03-11 04:51:30|||||||||2
1646974300000|2022-03-11 04:51:40||308.61||308.66||308.66||308.61|11
1646974310000|2022-03-11 04:51:50|308.76|308.61|308.76|308.61|308.76|308.61|308.76|308.61|2
1646974330000|2022-03-11 04:52:10|308.81|308.66|308.81|308.66|308.81|308.66|308.81|308.66|4
1646974360000|2022-03-11 04:52:40|||||||||1
1646974380000|2022-03-11 04:53:00|||||||||1
1646974390000|2022-03-11 04:53:10|308.86||308.86||308.86||308.86||1
1646974400000|2022-03-11 04:53:20|308.81|308.71|308.81|308.66|308.81|308.71|308.81|308.66|10
1646974410000|2022-03-11 04:53:30|308.86||308.81||308.86||308.81||1
1646974420000|2022-03-11 04:53:40|||||||||3
1646974450000|2022-03-11 04:54:10|||||||||1
1646974470000|2022-03-11 04:54:30|||||||||2
1646974490000|2022-03-11 04:54:50|308.76|308.61|308.76|308.56|308.76|308.61|308.76|308.56|8
1646974500000|2022-03-11 04:55:00|308.71||308.71||308.71||308.71||1
1646974520000|2022-03-11 04:55:20||308.51||308.51||308.51||308.51|5
1646974530000|2022-03-11 04:55:30|308.66|308.46|308.61|308.46|308.66|308.46|308.61|308.46|4
1646974540000|2022-03-11 04:55:40|||||||||1
1646974550000|2022-03-11 04:55:50||308.41||308.41||308.41||308.41|3
1646974560000|2022-03-11 04:56:00|308.56|308.36|308.51|308.31|308.56|308.36|308.51|308.31|5
1646974570000|2022-03-11 04:56:10|308.46||308.46||308.46||308.46||0
1646974580000|2022-03-11 04:56:20||308.26||308.31||308.31||308.26|5
1646974620000|2022-03-11 04:57:00|||||||||1
1646974630000|2022-03-11 04:57:10|308.36|308.21|308.36|308.21|308.36|308.21|308.36|308.21|9
1646974640000|2022-03-11 04:57:20|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.16|6
1646974660000|2022-03-11 04:57:40|308.36|308.21|308.36|308.21|308.36|308.21|308.36|308.21|13
1646974670000|2022-03-11 04:57:50|||||||||9
1646974700000|2022-03-11 04:58:20|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.16|6
1646974710000|2022-03-11 04:58:30|||||||||2
1646974720000|2022-03-11 04:58:40|308.36|308.21|308.31|308.16|308.36|308.21|308.31|308.16|14
1646974740000|2022-03-11 04:59:00|||||||||11
1646974760000|2022-03-11 04:59:20|308.36|308.21|308.31|308.16|308.36|308.21|308.31|308.16|14
1646974780000|2022-03-11 04:59:40|308.36||308.31||308.36||308.31||6
1646974790000|2022-03-11 04:59:50|308.36|308.21|308.36|308.21|308.36|308.21|308.36|308.21|10
1646974800000|2022-03-11 05:00:00|308.31|308.16|308.31|308.16|308.36|308.16|308.31|308.11|23
1646974810000|2022-03-11 05:00:10|308.36|308.11|308.31|308.16|308.36|308.16|308.31|308.11|33
1646974820000|2022-03-11 05:00:20|||||||||1
1646974830000|2022-03-11 05:00:30|308.36|308.11|308.21|308.06|308.36|308.11|308.21|308.06|32
1646974840000|2022-03-11 05:00:40|308.26||308.21||308.26||308.21||5
1646974850000|2022-03-11 05:00:50|||||||||6
1646974860000|2022-03-11 05:01:00|308.26|308.11|308.31|308.16|308.31|308.16|308.21|308.11|3
1646974870000|2022-03-11 05:01:10|||||||||1
1646974880000|2022-03-11 05:01:20|||||||||2
1646974890000|2022-03-11 05:01:30|308.36|308.21|308.36|308.21|308.36|308.21|308.36|308.21|7
1646974900000|2022-03-11 05:01:40|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|15
1646974910000|2022-03-11 05:01:50|308.51|308.31|308.41|308.26|308.51|308.31|308.41|308.26|21
1646974920000|2022-03-11 05:02:00|308.46||308.41||308.46||308.41||2
1646974930000|2022-03-11 05:02:10|308.31|308.21|308.31|308.16|308.31|308.21|308.31|308.16|13
1646974940000|2022-03-11 05:02:20||308.11||308.16||308.16||308.11|2
1646974960000|2022-03-11 05:02:40||308.11||308.11||308.11||308.11|8
1646974970000|2022-03-11 05:02:50||308.16||308.16||308.16||308.16|0
1646974990000|2022-03-11 05:03:10|308.26|308.11|308.26|308.11|308.26|308.11|308.26|308.11|5
1646975000000|2022-03-11 05:03:20|308.31|308.16|308.26|308.11|308.31|308.16|308.26|308.11|5
1646975010000|2022-03-11 05:03:30||308.06||308.11||308.11||308.06|5
1646975020000|2022-03-11 05:03:40|||||||||11
1646975030000|2022-03-11 05:03:50|308.21|308.06|308.16|308.01|308.21|308.06|308.16|308.01|7
1646975050000|2022-03-11 05:04:10|308.21|308.06|308.21|308.06|308.21|308.06|308.21|308.06|18
1646975060000|2022-03-11 05:04:20|308.16|308.01|308.16|308.01|308.16|308.01|308.16|308.01|5
1646975070000|2022-03-11 05:04:30|308.21|308.06|308.36|308.16|308.36|308.16|308.21|308.06|7
1646975080000|2022-03-11 05:04:40|308.31|308.21|308.36|308.21|308.41|308.21|308.31|308.21|17
1646975090000|2022-03-11 05:04:50|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|3
1646975100000|2022-03-11 05:05:00|308.36|308.21|308.31|308.16|308.36|308.21|308.31|308.16|13
1646975110000|2022-03-11 05:05:10|308.36||308.31||308.36||308.31||3
1646975120000|2022-03-11 05:05:20|308.36|308.11|308.26|308.11|308.36|308.11|308.26|308.11|9
1646975140000|2022-03-11 05:05:40|308.36|308.16|308.31|308.16|308.36|308.16|308.31|308.16|9
1646975160000|2022-03-11 05:06:00|308.26|308.11|308.21|308.06|308.26|308.11|308.21|308.06|8
1646975180000|2022-03-11 05:06:20|308.26|308.11|308.26|308.11|308.26|308.11|308.26|308.11|5
1646975200000|2022-03-11 05:06:40|308.31||308.31||308.31||308.31||6
1646975210000|2022-03-11 05:06:50||308.16||308.16||308.16||308.16|0
1646975220000|2022-03-11 05:07:00|308.36|308.21|308.36|308.21|308.36|308.21|308.36|308.21|8
1646975240000|2022-03-11 05:07:20|||||||||1
1646975270000|2022-03-11 05:07:50|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.16|10
1646975310000|2022-03-11 05:08:30|308.36|308.21|308.46|308.26|308.46|308.26|308.36|308.21|21
1646975320000|2022-03-11 05:08:40|308.51|308.31|308.51|308.36|308.51|308.36|308.51|308.31|12
1646975340000|2022-03-11 05:09:00|308.56|308.41|308.61|308.41|308.61|308.41|308.56|308.36|15
1646975350000|2022-03-11 05:09:10|308.56||308.56||308.56||308.56||0
1646975360000|2022-03-11 05:09:20|308.61|308.46|308.56|308.41|308.61|308.46|308.56|308.41|13
1646975370000|2022-03-11 05:09:30||308.36||308.41||308.41||308.36|8
1646975390000|2022-03-11 05:09:50|308.61||308.56||308.61||308.56||8
1646975410000|2022-03-11 05:10:10|308.51|308.36|308.56|308.36|308.56|308.36|308.51|308.36|7
1646975450000|2022-03-11 05:10:50|308.51||308.51||308.51||308.51||0
1646975460000|2022-03-11 05:11:00|||||||||2
1646975470000|2022-03-11 05:11:10|308.56|308.31|308.41|308.26|308.56|308.31|308.41|308.26|19
1646975480000|2022-03-11 05:11:20|308.46|308.21|308.36|308.16|308.46|308.21|308.36|308.16|24
1646975490000|2022-03-11 05:11:30|308.41|308.21|308.41|308.21|308.41|308.21|308.41|308.21|1
1646975500000|2022-03-11 05:11:40|308.46|308.26|308.36|308.16|308.46|308.26|308.36|308.16|23
1646975510000|2022-03-11 05:11:50|308.41|308.21|308.41|308.26|308.41|308.26|308.41|308.21|5
1646975520000|2022-03-11 05:12:00|308.46||308.46||308.46||308.46||6
1646975530000|2022-03-11 05:12:10||308.31||308.31||308.31||308.31|0
1646975540000|2022-03-11 05:12:20|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.26|17
1646975550000|2022-03-11 05:12:30|308.41|308.26|308.36|308.21|308.41|308.26|308.36|308.21|4
1646975560000|2022-03-11 05:12:40|308.41||308.41||308.41||308.41||2
1646975570000|2022-03-11 05:12:50|308.46|308.26|308.51|308.31|308.51|308.31|308.46|308.26|4
1646975580000|2022-03-11 05:13:00|308.46||308.51||308.51||308.46||0
1646975590000|2022-03-11 05:13:10||308.36||308.36||308.36||308.36|0
1646975600000|2022-03-11 05:13:20|308.56|308.41|308.51|308.36|308.56|308.41|308.51|308.36|13
1646975610000|2022-03-11 05:13:30||308.31||308.36||308.36||308.31|9
1646975620000|2022-03-11 05:13:40|308.46|308.31|308.41|308.26|308.46|308.31|308.36|308.21|13
1646975630000|2022-03-11 05:13:50|308.31|308.21|308.31|308.16|308.31|308.21|308.26|308.11|41
1646975640000|2022-03-11 05:14:00|308.36|308.21|308.41|308.21|308.41|308.21|308.36|308.21|6
1646975650000|2022-03-11 05:14:10|308.36|308.26|308.41|308.21|308.41|308.26|308.36|308.21|4
1646975660000|2022-03-11 05:14:20|308.46|308.26|308.46|308.26|308.46|308.26|308.46|308.26|0
1646975670000|2022-03-11 05:14:30||308.31||308.26||308.31||308.26|1
1646975680000|2022-03-11 05:14:40|308.41||308.41||308.41||308.41||0
1646975690000|2022-03-11 05:14:50|308.46|308.31|308.46|308.31|308.46|308.31|308.46|308.31|4
1646975700000|2022-03-11 05:15:00|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|1
1646975720000|2022-03-11 05:15:20|308.46||308.46||308.46||308.46||1
1646975730000|2022-03-11 05:15:30|308.51|308.31|308.46|308.31|308.51|308.31|308.46|308.31|1
1646975740000|2022-03-11 05:15:40|308.51|308.36|308.51|308.36|308.56|308.36|308.51|308.36|14
1646975750000|2022-03-11 05:15:50|308.46|308.31|308.46|308.26|308.46|308.36|308.46|308.26|12
1646975760000|2022-03-11 05:16:00|308.41|308.31|308.46|308.31|308.51|308.31|308.41|308.31|0
1646975770000|2022-03-11 05:16:10|308.51||308.51||308.51||308.46||0
1646975780000|2022-03-11 05:16:20|308.41|308.26|308.41|308.26|308.41|308.26|308.41|308.26|5
1646975790000|2022-03-11 05:16:30|308.46||308.41||308.46||308.41||5
1646975800000|2022-03-11 05:16:40|308.46|308.31|308.56|308.36|308.56|308.36|308.46|308.31|4
1646975810000|2022-03-11 05:16:50||308.41||308.41||308.41||308.41|0
1646975820000|2022-03-11 05:17:00|308.61||308.61||308.61||308.61||6
1646975830000|2022-03-11 05:17:10||308.46||308.46||308.46||308.46|0
1646975840000|2022-03-11 05:17:20|||||||||3
1646975850000|2022-03-11 05:17:30||308.41||308.46||308.46||308.41|9
1646975860000|2022-03-11 05:17:40|308.56|308.41|308.61|308.46|308.61|308.46|308.56|308.41|6
1646975880000|2022-03-11 05:18:00||308.41||308.41||308.41||308.41|2
1646975890000|2022-03-11 05:18:10|308.56|308.46|308.71|308.51|308.71|308.51|308.56|308.46|6
1646975900000|2022-03-11 05:18:20|308.66||308.71||308.71||308.66||1
1646975910000|2022-03-11 05:18:30||308.56||308.56||308.56||308.56|0
1646975920000|2022-03-11 05:18:40|308.76||308.71||308.76||308.71||10
1646975940000|2022-03-11 05:19:00|||||||||1
1646975950000|2022-03-11 05:19:10|||||||||2
1646975960000|2022-03-11 05:19:20|308.66|308.51|308.71|308.56|308.71|308.56|308.66|308.51|9
1646975970000|2022-03-11 05:19:30|308.66|308.51|308.66|308.51|308.66|308.51|308.66|308.51|1
1646975990000|2022-03-11 05:19:50|308.61|308.41|308.56|308.41|308.61|308.41|308.56|308.41|8
1646976000000|2022-03-11 05:20:00|||||||||1
1646976010000|2022-03-11 05:20:10||308.36||308.36||308.36||308.36|0
1646976020000|2022-03-11 05:20:20|308.51|308.41|308.51|308.36|308.51|308.41|308.51|308.36|6
1646976030000|2022-03-11 05:20:30|||||||||1
1646976040000|2022-03-11 05:20:40||308.31||308.31||308.31||308.31|4
1646976050000|2022-03-11 05:20:50||308.36||308.36||308.36||308.36|2
1646976060000|2022-03-11 05:21:00|308.46|308.31|308.46|308.31|308.46|308.31|308.46|308.31|6
1646976070000|2022-03-11 05:21:10||308.26||308.31||308.31||308.26|12
1646976080000|2022-03-11 05:21:20|308.41|308.26|308.41|308.26|308.46|308.26|308.41|308.26|24
1646976100000|2022-03-11 05:21:40|308.46|308.21|308.41|308.21|308.46|308.21|308.41|308.21|9
1646976110000|2022-03-11 05:21:50|308.36||308.36||308.36||308.36||2
1646976120000|2022-03-11 05:22:00||308.16||308.16||308.16||308.16|6
1646976130000|2022-03-11 05:22:10||308.21||308.21||308.21||308.21|0
1646976140000|2022-03-11 05:22:20||308.16||308.21||308.21||308.16|3
1646976150000|2022-03-11 05:22:30|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.16|4
1646976160000|2022-03-11 05:22:40|||||||||14
1646976170000|2022-03-11 05:22:50|||||||||8
1646976180000|2022-03-11 05:23:00|308.36||308.31||308.36||308.31||5
1646976190000|2022-03-11 05:23:10|308.36|308.21|308.46|308.31|308.46|308.31|308.31|308.21|21
1646976200000|2022-03-11 05:23:20|308.51|308.36|308.56|308.41|308.56|308.41|308.51|308.36|11
1646976210000|2022-03-11 05:23:30|308.61|308.46|308.61|308.46|308.61|308.46|308.61|308.46|2
1646976220000|2022-03-11 05:23:40|308.56|308.41|308.61|308.41|308.61|308.41|308.56|308.41|18
1646976230000|2022-03-11 05:23:50|308.56||308.61||308.61||308.56||9
1646976250000|2022-03-11 05:24:10|308.56|308.36|308.46|308.31|308.56|308.36|308.46|308.31|10
1646976260000|2022-03-11 05:24:20|||||||||5
1646976270000|2022-03-11 05:24:30||308.26||308.26||308.26||308.26|5
1646976310000|2022-03-11 05:25:10|308.41||308.41||308.46||308.41||9
1646976320000|2022-03-11 05:25:20|308.46||308.41||308.46||308.41||5
1646976340000|2022-03-11 05:25:40|||||||||2
1646976350000|2022-03-11 05:25:50||308.21||308.21||308.21||308.21|4
1646976360000|2022-03-11 05:26:00|308.36|308.26|308.41|308.26|308.41|308.26|308.36|308.26|1
1646976370000|2022-03-11 05:26:10|308.46|308.31|308.46|308.31|308.46|308.31|308.46|308.31|25
1646976380000|2022-03-11 05:26:20|308.51|308.36|308.51|308.36|308.51|308.36|308.51|308.36|3
1646976390000|2022-03-11 05:26:30|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|3
1646976400000|2022-03-11 05:26:40|308.61||308.56||308.61||308.56||16
1646976410000|2022-03-11 05:26:50|||||||||1
1646976420000|2022-03-11 05:27:00||308.36||308.36||308.36||308.36|16
1646976430000|2022-03-11 05:27:10||308.41||308.41||308.41||308.41|4
1646976440000|2022-03-11 05:27:20||308.36||308.36||308.36||308.36|24
1646976450000|2022-03-11 05:27:30|308.51||308.56||308.56||308.51||0
1646976460000|2022-03-11 05:27:40|308.51||308.56||308.56||308.51||0
1646976470000|2022-03-11 05:27:50|308.51|308.41|308.51|308.36|308.51|308.41|308.51|308.36|4
1646976480000|2022-03-11 05:28:00|||||||||6
1646976490000|2022-03-11 05:28:10|||||||||5
1646976500000|2022-03-11 05:28:20|308.56||308.51||308.56||308.51||51
1646976510000|2022-03-11 05:28:30|308.46|308.31|308.46|308.31|308.46|308.31|308.46|308.31|8
1646976520000|2022-03-11 05:28:40||308.26||308.26||308.26||308.26|17
1646976530000|2022-03-11 05:28:50||308.31||308.31||308.31||308.31|1
1646976540000|2022-03-11 05:29:00|308.41|308.26|308.46|308.26|308.46|308.26|308.41|308.26|3
1646976550000|2022-03-11 05:29:10|308.41||308.41||308.46||308.41||1
1646976570000|2022-03-11 05:29:30|||||||||16
1646976580000|2022-03-11 05:29:40|308.36|308.21|308.41|308.21|308.41|308.26|308.36|308.16|19
1646976600000|2022-03-11 05:30:00|308.46|308.26|308.56|308.41|308.56|308.41|308.46|308.26|17
1646976620000|2022-03-11 05:30:20|308.61||308.61||308.61||308.61||5
1646976630000|2022-03-11 05:30:30|308.56||308.61||308.61||308.56||0
1646976640000|2022-03-11 05:30:40||308.46||308.46||308.46||308.46|0
1646976660000|2022-03-11 05:31:00|||||||||2
1646976690000|2022-03-11 05:31:30|308.66||308.66||308.66||308.61||6
1646976700000|2022-03-11 05:31:40||308.51||308.51||308.51||308.51|1
1646976720000|2022-03-11 05:32:00||308.46||308.46||308.46||308.46|14
1646976730000|2022-03-11 05:32:10|308.61||308.61||308.61||308.61||0
1646976740000|2022-03-11 05:32:20|308.66|308.51|308.61|308.46|308.66|308.51|308.61|308.46|8
1646976750000|2022-03-11 05:32:30|||||||||9
1646976760000|2022-03-11 05:32:40|||||||||2
1646976770000|2022-03-11 05:32:50|308.66||308.61||308.66||308.61||7
1646976780000|2022-03-11 05:33:00|308.66|308.51|308.66|308.51|308.66|308.51|308.66|308.51|2
1646976790000|2022-03-11 05:33:10|308.71|308.56|308.76|308.61|308.76|308.61|308.71|308.56|11
1646976810000|2022-03-11 05:33:30|308.81|308.66|308.86|308.66|308.86|308.66|308.81|308.66|7
1646976820000|2022-03-11 05:33:40|308.81|308.71|308.81|308.66|308.81|308.71|308.81|308.66|6
1646976840000|2022-03-11 05:34:00|308.86|308.71|308.91|308.76|308.91|308.76|308.86|308.71|9
1646976850000|2022-03-11 05:34:10|308.86|308.71|308.86|308.71|308.86|308.71|308.86|308.71|7
1646976860000|2022-03-11 05:34:20|308.91|308.76|308.91|308.76|308.91|308.76|308.86|308.76|0
1646976870000|2022-03-11 05:34:30|308.86|308.71|308.96|308.76|308.96|308.76|308.86|308.71|9
1646976880000|2022-03-11 05:34:40|309.01|308.81|309.01|308.86|309.01|308.86|309.01|308.81|2
1646976890000|2022-03-11 05:34:50|308.96|308.81|308.96|308.76|308.96|308.81|308.96|308.76|11
1646976900000|2022-03-11 05:35:00||308.81||308.76||308.81||308.76|0
1646976910000|2022-03-11 05:35:10|309.01|308.81|309.01|308.81|309.01|308.81|309.01|308.81|3
1646976920000|2022-03-11 05:35:20|308.96||309.01||309.01||308.96||0
1646976930000|2022-03-11 05:35:30|309.06|308.86|309.06|308.86|309.11|308.96|309.01|308.86|23
1646976940000|2022-03-11 05:35:40||308.91||308.91||308.91||308.91|0
1646976960000|2022-03-11 05:36:00|309.01|308.86|309.01|308.86|309.01|308.86|309.01|308.86|7
1646976970000|2022-03-11 05:36:10|309.06||309.06||309.06||309.06||1
1646976980000|2022-03-11 05:36:20||308.91||308.91||308.91||308.91|0
1646976990000|2022-03-11 05:36:30|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|0
1646977010000|2022-03-11 05:36:50|309.16|309.01|309.16|309.01|309.16|309.01|309.11|309.01|11
1646977020000|2022-03-11 05:37:00|309.11|308.91|309.16|308.96|309.16|308.96|309.11|308.91|24
1646977030000|2022-03-11 05:37:10|||||||||1
1646977040000|2022-03-11 05:37:20|309.11|309.01|309.16|308.96|309.16|309.01|309.11|308.96|4
1646977050000|2022-03-11 05:37:30||309.01||309.01||309.01||309.01|4
1646977060000|2022-03-11 05:37:40|||||||||1
1646977070000|2022-03-11 05:37:50|309.21|309.06|309.21|309.06|309.21|309.06|309.21|309.01|13
1646977080000|2022-03-11 05:38:00|309.26|309.11|309.26|309.11|309.26|309.11|309.26|309.06|18
1646977090000|2022-03-11 05:38:10||309.06||309.06||309.11||309.06|5
1646977100000|2022-03-11 05:38:20|309.31|309.11|309.31|309.11|309.31|309.11|309.31|309.06|10
1646977110000|2022-03-11 05:38:30|309.26||309.31||309.31||309.26||0
1646977120000|2022-03-11 05:38:40|309.36|309.16|309.41|309.16|309.41|309.16|309.36|309.16|8
1646977130000|2022-03-11 05:38:50||309.21||309.21||309.21||309.21|1
1646977140000|2022-03-11 05:39:00||309.26||309.21||309.26||309.21|4
1646977150000|2022-03-11 05:39:10|||||||||2
1646977160000|2022-03-11 05:39:20||309.26||309.26||309.26||309.26|0
1646977170000|2022-03-11 05:39:30|309.46|309.21|309.36|309.21|309.46|309.21|309.36|309.21|12
1646977180000|2022-03-11 05:39:40|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|6
1646977190000|2022-03-11 05:39:50|||||||||2
1646977200000|2022-03-11 05:40:00|309.36|309.21|309.41|309.26|309.46|309.26|309.36|309.21|5
1646977220000|2022-03-11 05:40:20|309.46||309.46||309.46||309.46||8
1646977230000|2022-03-11 05:40:30||309.31||309.31||309.31||309.31|0
1646977240000|2022-03-11 05:40:40||309.26||309.31||309.31||309.26|16
1646977250000|2022-03-11 05:40:50|309.31|309.26|309.31|309.16|309.31|309.31|309.31|309.16|14
1646977260000|2022-03-11 05:41:00|309.26|309.11|309.26|309.11|309.31|309.11|309.26|309.11|4
1646977270000|2022-03-11 05:41:10|309.21|309.06|309.26|309.06|309.26|309.06|309.21|309.06|5
1646977280000|2022-03-11 05:41:20|309.21||309.21||309.21||309.21||5
1646977290000|2022-03-11 05:41:30|309.26||309.21||309.26||309.21||4
1646977310000|2022-03-11 05:41:50|309.26|309.11|309.26|309.11|309.26|309.11|309.26|309.11|2
1646977320000|2022-03-11 05:42:00|309.31|309.16|309.26|309.11|309.31|309.16|309.26|309.11|6
1646977330000|2022-03-11 05:42:10|309.21|309.01|309.16|308.96|309.21|309.01|309.16|308.96|14
1646977350000|2022-03-11 05:42:30||309.01||309.01||309.01||309.01|0
1646977390000|2022-03-11 05:43:10|309.21||309.16||309.21||309.16||18
1646977400000|2022-03-11 05:43:20|309.21||309.21||309.21||309.21||2
1646977410000|2022-03-11 05:43:30|309.16||309.16||309.16||309.16||0
1646977430000|2022-03-11 05:43:50|309.11|308.96|309.01|308.86|309.11|308.96|309.01|308.81|16
1646977440000|2022-03-11 05:44:00|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|15
1646977450000|2022-03-11 05:44:10|309.01|308.86|309.01|308.81|309.01|308.86|308.96|308.81|14
1646977460000|2022-03-11 05:44:20|309.06|308.86|309.06|308.86|309.06|308.86|309.06|308.86|11
1646977470000|2022-03-11 05:44:30|309.01|308.81|308.96|308.81|309.01|308.81|308.96|308.81|8
1646977480000|2022-03-11 05:44:40|309.01||308.96||309.01||308.96||0
1646977490000|2022-03-11 05:44:50|309.01|308.86|309.06|308.86|309.06|308.86|309.01|308.86|7
1646977500000|2022-03-11 05:45:00||308.91||308.91||308.91||308.91|0
1646977510000|2022-03-11 05:45:10|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|29
1646977520000|2022-03-11 05:45:20|309.16|309.01|309.16|309.01|309.16|309.01|309.16|308.96|8
1646977530000|2022-03-11 05:45:30|||||||||3
1646977560000|2022-03-11 05:46:00|309.21|308.96|309.16|308.96|309.21|308.96|309.11|308.91|24
1646977570000|2022-03-11 05:46:10||309.01||309.01||309.01||309.01|1
1646977590000|2022-03-11 05:46:30|309.21|309.06|309.21|309.06|309.21|309.06|309.21|309.06|1
1646977620000|2022-03-11 05:47:00|309.26||309.26||309.26||309.26||5
1646977630000|2022-03-11 05:47:10|309.21|309.11|309.21|309.06|309.21|309.11|309.21|309.06|17
1646977660000|2022-03-11 05:47:40|||||||||1
1646977670000|2022-03-11 05:47:50|309.26||309.26||309.26||309.26||2
1646977680000|2022-03-11 05:48:00||309.11||309.11||309.11||309.11|0
1646977700000|2022-03-11 05:48:20|309.31||309.31||309.31||309.31||7
1646977710000|2022-03-11 05:48:30|309.26||309.31||309.31||309.26||0
1646977720000|2022-03-11 05:48:40||309.16||309.16||309.16||309.16|3
1646977730000|2022-03-11 05:48:50|||||||||6
1646977740000|2022-03-11 05:49:00|309.26|309.11|309.26|309.11|309.26|309.11|309.26|309.11|8
1646977750000|2022-03-11 05:49:10|309.31|309.16|309.31|309.11|309.31|309.16|309.26|309.11|10
1646977770000|2022-03-11 05:49:30||309.16||309.11||309.16||309.11|2
1646977790000|2022-03-11 05:49:50|309.26||309.26||309.26||309.26||0
1646977820000|2022-03-11 05:50:20|309.31||309.31||309.31||309.31||3
1646977840000|2022-03-11 05:50:40|309.26|309.16|309.26|309.11|309.26|309.16|309.26|309.11|8
1646977850000|2022-03-11 05:50:50|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|7
1646977860000|2022-03-11 05:51:00|||||||||7
1646977870000|2022-03-11 05:51:10|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|5
1646977880000|2022-03-11 05:51:20|309.41|309.26|309.41|309.21|309.41|309.26|309.41|309.21|13
1646977890000|2022-03-11 05:51:30|309.36|309.26|309.41|309.21|309.41|309.26|309.36|309.21|8
1646977910000|2022-03-11 05:51:50|309.46|309.26|309.46|309.26|309.46|309.31|309.46|309.26|6
1646977920000|2022-03-11 05:52:00|309.41||309.41||309.41||309.41||5
1646977930000|2022-03-11 05:52:10|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|12
1646977970000|2022-03-11 05:52:50|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|3
1646977990000|2022-03-11 05:53:10|||||||||2
1646978030000|2022-03-11 05:53:50|||||||||2
1646978040000|2022-03-11 05:54:00|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|10
1646978050000|2022-03-11 05:54:10|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|14
1646978060000|2022-03-11 05:54:20|309.46||309.46||309.46||309.46||3
1646978070000|2022-03-11 05:54:30|309.51|309.31|309.51|309.36|309.51|309.36|309.51|309.31|11
1646978080000|2022-03-11 05:54:40|||||||||3
1646978090000|2022-03-11 05:54:50|309.56|309.41|309.56|309.41|309.56|309.41|309.56|309.41|22
1646978100000|2022-03-11 05:55:00|309.61||309.61||309.61||309.61||4
1646978110000|2022-03-11 05:55:10|309.66|309.46|309.66|309.46|309.66|309.46|309.66|309.46|7
1646978120000|2022-03-11 05:55:20|309.71|309.51|309.71|309.51|309.71|309.51|309.66|309.51|3
1646978130000|2022-03-11 05:55:30||309.56||309.56||309.56||309.56|1
1646978150000|2022-03-11 05:55:50|309.76|309.61|309.76|309.61|309.76|309.61|309.76|309.61|9
1646978160000|2022-03-11 05:56:00|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|9
1646978180000|2022-03-11 05:56:20|||||||||2
1646978190000|2022-03-11 05:56:30|309.76||309.76||309.76||309.76||4
1646978210000|2022-03-11 05:56:50||309.61||309.61||309.61||309.61|0
1646978220000|2022-03-11 05:57:00|309.81||309.81||309.81||309.76||8
1646978240000|2022-03-11 05:57:20||309.66||309.66||309.66||309.66|0
1646978250000|2022-03-11 05:57:30|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.66|30
1646978260000|2022-03-11 05:57:40|309.91||309.91||309.91||309.86||19
1646978270000|2022-03-11 05:57:50|309.96|309.76|309.91|309.76|309.96|309.81|309.91|309.76|21
1646978280000|2022-03-11 05:58:00|309.96|309.71|309.86|309.71|309.96|309.71|309.86|309.71|20
1646978290000|2022-03-11 05:58:10|309.91|309.66|309.86|309.66|309.91|309.66|309.81|309.66|14
1646978300000|2022-03-11 05:58:20|309.81||309.86||309.86||309.81||0
1646978310000|2022-03-11 05:58:30|309.81|309.71|309.81|309.66|309.81|309.71|309.81|309.66|4
1646978320000|2022-03-11 05:58:40|||||||||11
1646978330000|2022-03-11 05:58:50|309.76|309.56|309.71|309.56|309.76|309.56|309.71|309.56|5
1646978340000|2022-03-11 05:59:00|||||||||1
1646978350000|2022-03-11 05:59:10|309.76||309.71||309.76||309.71||5
1646978360000|2022-03-11 05:59:20||309.51||309.51||309.51||309.51|6
1646978380000|2022-03-11 05:59:40|309.66|309.41|309.61|309.41|309.66|309.41|309.61|309.41|11
1646978390000|2022-03-11 05:59:50|309.56||309.56||309.61||309.56||5
1646978400000|2022-03-11 06:00:00|309.51|309.31|309.41|309.21|309.51|309.31|309.41|309.21|14
1646978410000|2022-03-11 06:00:10|309.36||309.36||309.36||309.36||1
1646978420000|2022-03-11 06:00:20|309.41|309.16|309.31|309.16|309.41|309.16|309.31|309.16|16
1646978430000|2022-03-11 06:00:30|309.36||309.36||309.36||309.36||2
1646978440000|2022-03-11 06:00:40|309.31|309.11|309.31|309.11|309.31|309.11|309.31|309.11|6
1646978450000|2022-03-11 06:00:50|309.36|309.16|309.41|309.21|309.41|309.26|309.36|309.16|14
1646978460000|2022-03-11 06:01:00|309.46|309.26|309.46|309.26|309.46|309.26|309.46|309.26|1
1646978470000|2022-03-11 06:01:10|309.51|309.31|309.46|309.26|309.51|309.31|309.46|309.26|3
1646978480000|2022-03-11 06:01:20|309.51||309.51||309.51||309.51||1
1646978490000|2022-03-11 06:01:30|309.56|309.31|309.56|309.31|309.56|309.31|309.56|309.31|3
1646978500000|2022-03-11 06:01:40|309.51|309.36|309.61|309.41|309.61|309.41|309.51|309.36|15
1646978510000|2022-03-11 06:01:50||309.46||309.41||309.46||309.41|10
1646978520000|2022-03-11 06:02:00|309.56|309.36|309.61|309.41|309.61|309.41|309.56|309.36|7
1646978530000|2022-03-11 06:02:10|309.56||309.61||309.61||309.56||2
1646978540000|2022-03-11 06:02:20|309.56||309.56||309.56||309.56||0
1646978550000|2022-03-11 06:02:30|309.51|309.36|309.41|309.26|309.51|309.36|309.41|309.26|10
1646978560000|2022-03-11 06:02:40|309.46|309.31|309.56|309.36|309.56|309.36|309.46|309.31|8
1646978570000|2022-03-11 06:02:50|309.61|309.41|309.56|309.36|309.61|309.41|309.56|309.36|4
1646978580000|2022-03-11 06:03:00|309.61|309.41|309.61|309.41|309.61|309.41|309.61|309.41|4
1646978600000|2022-03-11 06:03:20|309.56|309.46|309.56|309.41|309.56|309.46|309.56|309.41|2
1646978610000|2022-03-11 06:03:30|309.51|309.31|309.51|309.36|309.51|309.36|309.46|309.31|10
1646978620000|2022-03-11 06:03:40|309.46|309.31|309.51|309.31|309.51|309.31|309.46|309.31|2
1646978630000|2022-03-11 06:03:50|309.46|309.36|309.51|309.36|309.51|309.36|309.46|309.36|1
1646978640000|2022-03-11 06:04:00||309.31||309.31||309.31||309.31|1
1646978660000|2022-03-11 06:04:20||309.36||309.36||309.36||309.36|2
1646978670000|2022-03-11 06:04:30|309.56|309.41|309.56|309.41|309.56|309.41|309.56|309.41|7
1646978680000|2022-03-11 06:04:40|309.61||309.61||309.61||309.61||17
1646978690000|2022-03-11 06:04:50|309.56||309.61||309.61||309.56||1
1646978700000|2022-03-11 06:05:00|309.56|309.36|309.51|309.36|309.56|309.36|309.51|309.36|10
1646978720000|2022-03-11 06:05:20|309.56|309.41|309.61|309.41|309.61|309.41|309.56|309.41|12
1646978740000|2022-03-11 06:05:40||309.46||309.46||309.46||309.46|0
1646978750000|2022-03-11 06:05:50|309.56|309.41|309.56|309.41|309.56|309.41|309.56|309.41|15
1646978760000|2022-03-11 06:06:00|||||||||3
1646978790000|2022-03-11 06:06:30|309.61|309.46|309.61|309.46|309.61|309.46|309.61|309.46|8
1646978800000|2022-03-11 06:06:40|309.56|309.41|309.61|309.41|309.61|309.46|309.56|309.41|9
1646978810000|2022-03-11 06:06:50|309.56||309.61||309.61||309.56||1
1646978820000|2022-03-11 06:07:00||309.46||309.46||309.46||309.46|0
1646978840000|2022-03-11 06:07:20|309.66|309.51|309.71|309.56|309.71|309.56|309.66|309.51|10
1646978850000|2022-03-11 06:07:30||309.51||309.51||309.51||309.51|10
1646978860000|2022-03-11 06:07:40|309.66|309.46|309.61|309.46|309.66|309.46|309.61|309.46|8
1646978870000|2022-03-11 06:07:50|309.66|309.51|309.66|309.46|309.66|309.51|309.66|309.46|14
1646978880000|2022-03-11 06:08:00|309.71|309.51|309.66|309.51|309.71|309.51|309.66|309.51|5
1646978890000|2022-03-11 06:08:10|309.61|309.46|309.61|309.41|309.66|309.46|309.56|309.41|18
1646978900000|2022-03-11 06:08:20|309.56|309.36|309.56|309.41|309.61|309.41|309.56|309.36|8
1646978910000|2022-03-11 06:08:30|309.51|309.36|309.51|309.36|309.56|309.36|309.51|309.36|5
1646978920000|2022-03-11 06:08:40|||||||||1
1646978940000|2022-03-11 06:09:00|309.56|309.41|309.56|309.36|309.56|309.41|309.56|309.36|13
1646978950000|2022-03-11 06:09:10|309.51||309.56||309.56||309.51||2
1646978980000|2022-03-11 06:09:40|309.51||309.56||309.56||309.51||1
1646978990000|2022-03-11 06:09:50|309.51|309.41|309.56|309.41|309.56|309.41|309.51|309.41|6
1646979000000|2022-03-11 06:10:00|309.51|309.36|309.56|309.36|309.56|309.36|309.51|309.36|5
1646979030000|2022-03-11 06:10:30|309.51|309.41|309.51|309.36|309.51|309.41|309.51|309.36|2
1646979040000|2022-03-11 06:10:40|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|13
1646979050000|2022-03-11 06:10:50|||||||||2
1646979060000|2022-03-11 06:11:00|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|11
1646979110000|2022-03-11 06:11:50||309.31||309.31||309.31||309.31|10
1646979120000|2022-03-11 06:12:00||309.36||309.36||309.36||309.31|4
1646979130000|2022-03-11 06:12:10|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|6
1646979140000|2022-03-11 06:12:20|309.51|309.36|309.51|309.36|309.51|309.36|309.46|309.36|3
1646979160000|2022-03-11 06:12:40|309.56|309.41|309.56|309.41|309.56|309.41|309.56|309.41|7
1646979180000|2022-03-11 06:13:00|309.61||309.61||309.61||309.61||9
1646979190000|2022-03-11 06:13:10|309.66|309.46|309.61|309.46|309.66|309.51|309.61|309.46|9
1646979200000|2022-03-11 06:13:20|||||||||3
1646979210000|2022-03-11 06:13:30|309.66||309.66||309.66||309.66||1
1646979220000|2022-03-11 06:13:40|309.61|309.41|309.56|309.36|309.61|309.41|309.56|309.36|14
1646979230000|2022-03-11 06:13:50|309.51||309.51||309.51||309.51||0
1646979240000|2022-03-11 06:14:00|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|4
1646979250000|2022-03-11 06:14:10|309.51||309.51||309.51||309.51||9
1646979260000|2022-03-11 06:14:20|309.46||309.46||309.46||309.46||0
1646979310000|2022-03-11 06:15:10||309.26||309.26||309.26||309.26|16
1646979330000|2022-03-11 06:15:30|309.41||309.41||309.41||309.41||2
1646979340000|2022-03-11 06:15:40|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|6
1646979350000|2022-03-11 06:15:50|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|2
1646979360000|2022-03-11 06:16:00|309.56||309.56||309.56||309.56||2
1646979370000|2022-03-11 06:16:10|309.51||309.51||309.51||309.51||0
1646979390000|2022-03-11 06:16:30|||||||||3
1646979450000|2022-03-11 06:17:30|309.46|309.31|309.41|309.26|309.46|309.31|309.41|309.26|24
1646979480000|2022-03-11 06:18:00|||||||||2
1646979490000|2022-03-11 06:18:10|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|12
1646979500000|2022-03-11 06:18:20|309.51|309.36|309.51|309.36|309.56|309.36|309.51|309.36|6
1646979510000|2022-03-11 06:18:30|309.56||309.51||309.56||309.51||0
1646979520000|2022-03-11 06:18:40|309.56|309.41|309.61|309.41|309.61|309.41|309.56|309.41|5
1646979530000|2022-03-11 06:18:50||309.46||309.46||309.46||309.46|0
1646979540000|2022-03-11 06:19:00|||||||||1
1646979550000|2022-03-11 06:19:10|309.66||309.66||309.66||309.61||5
1646979560000|2022-03-11 06:19:20|309.61|309.41|309.46|309.31|309.61|309.41|309.46|309.26|21
1646979570000|2022-03-11 06:19:30|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|7
1646979610000|2022-03-11 06:20:10|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|14
1646979620000|2022-03-11 06:20:20|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|10
1646979630000|2022-03-11 06:20:30|309.56||309.51||309.56||309.51||1
1646979640000|2022-03-11 06:20:40||309.31||309.31||309.31||309.31|3
1646979650000|2022-03-11 06:20:50||309.36||309.36||309.36||309.31|0
1646979660000|2022-03-11 06:21:00||309.31||309.31||309.31||309.31|4
1646979690000|2022-03-11 06:21:30||309.36||309.36||309.36||309.36|0
1646979700000|2022-03-11 06:21:40|||||||||2
1646979720000|2022-03-11 06:22:00|309.56||309.56||309.56||309.56||0
1646979730000|2022-03-11 06:22:10|||||||||8
1646979750000|2022-03-11 06:22:30|309.41|309.41|309.46|309.26|309.46|309.41|309.41|309.26|19
1646979760000|2022-03-11 06:22:40|309.41|309.21|309.41|309.21|309.46|309.21|309.41|309.21|7
1646979770000|2022-03-11 06:22:50|309.36|309.26|309.41|309.21|309.41|309.26|309.36|309.21|9
1646979780000|2022-03-11 06:23:00||309.26||309.26||309.26||309.26|0
1646979800000|2022-03-11 06:23:20|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|14
1646979820000|2022-03-11 06:23:40|309.41||309.41||309.41||309.41||12
1646979830000|2022-03-11 06:23:50|309.36||309.41||309.41||309.36||0
1646979840000|2022-03-11 06:24:00||309.26||309.26||309.26||309.26|0
1646979850000|2022-03-11 06:24:10|||||||||1
1646979860000|2022-03-11 06:24:20|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|6
1646979890000|2022-03-11 06:24:50|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|7
1646979900000|2022-03-11 06:25:00|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|8
1646979920000|2022-03-11 06:25:20|309.41||309.41||309.41||309.41||2
1646979930000|2022-03-11 06:25:30||309.26||309.26||309.26||309.26|0
1646979940000|2022-03-11 06:25:40|||||||||2
1646979970000|2022-03-11 06:26:10|||||||||1
1646979980000|2022-03-11 06:26:20|309.36|309.21|309.41|309.26|309.41|309.26|309.36|309.21|12
1646980000000|2022-03-11 06:26:40|309.36|309.21|309.41|309.21|309.41|309.21|309.36|309.21|8
1646980010000|2022-03-11 06:26:50|309.46|309.26|309.41|309.26|309.46|309.31|309.41|309.26|24
1646980020000|2022-03-11 06:27:00|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|1
1646980030000|2022-03-11 06:27:10|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|7
1646980050000|2022-03-11 06:27:30|||||||||2
1646980070000|2022-03-11 06:27:50|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|7
1646980080000|2022-03-11 06:28:00|||||||||2
1646980110000|2022-03-11 06:28:30|||||||||3
1646980120000|2022-03-11 06:28:40|309.41|309.26|309.41|309.26|309.46|309.31|309.41|309.26|35
1646980130000|2022-03-11 06:28:50||309.21||309.21||309.21||309.21|8
1646980140000|2022-03-11 06:29:00|309.36|309.26|309.46|309.26|309.46|309.26|309.36|309.21|8
1646980150000|2022-03-11 06:29:10||309.31||309.31||309.31||309.31|1
1646980180000|2022-03-11 06:29:40|309.51|309.21|309.41|309.21|309.51|309.21|309.41|309.21|24
1646980190000|2022-03-11 06:29:50|309.46|309.26|309.46|309.26|309.46|309.26|309.41|309.26|1
1646980200000|2022-03-11 06:30:00|309.41||309.41||309.41||309.41||0
1646980230000|2022-03-11 06:30:30|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|6
1646980260000|2022-03-11 06:31:00|||||||||1
1646980270000|2022-03-11 06:31:10|309.31|309.16|309.36|309.21|309.36|309.21|309.31|309.16|9
1646980290000|2022-03-11 06:31:30|309.41||309.36||309.41||309.36||2
1646980320000|2022-03-11 06:32:00|||||||||2
1646980350000|2022-03-11 06:32:30|||||||||3
1646980370000|2022-03-11 06:32:50|||||||||2
1646980380000|2022-03-11 06:33:00|309.31|309.11|309.31|309.11|309.31|309.11|309.31|309.11|18
1646980390000|2022-03-11 06:33:10|309.26|309.16|309.31|309.16|309.31|309.16|309.26|309.16|4
1646980430000|2022-03-11 06:33:50|||||||||4
1646980460000|2022-03-11 06:34:20|||||||||3
1646980470000|2022-03-11 06:34:30|309.26|309.06|309.21|309.06|309.26|309.06|309.21|309.06|19
1646980490000|2022-03-11 06:34:50|309.16|309.01|309.16|309.01|309.16|309.01|309.16|309.01|7
1646980500000|2022-03-11 06:35:00|309.11|308.96|309.16|309.01|309.16|309.01|309.11|308.96|14
1646980510000|2022-03-11 06:35:10|||||||||4
1646980530000|2022-03-11 06:35:30|309.21||309.16||309.21||309.16||10
1646980560000|2022-03-11 06:36:00|||||||||2
1646980580000|2022-03-11 06:36:20|||||||||3
1646980610000|2022-03-11 06:36:50|||||||||2
1646980620000|2022-03-11 06:37:00|309.11|308.96|309.11|308.91|309.11|308.96|309.11|308.91|14
1646980630000|2022-03-11 06:37:10|309.06||309.06||309.06||309.06||0
1646980650000|2022-03-11 06:37:30|309.01|308.86|309.06|308.91|309.06|308.91|309.01|308.86|17
1646980660000|2022-03-11 06:37:40|309.11||309.11||309.11||309.11||10
1646980670000|2022-03-11 06:37:50||308.96||308.96||308.96||308.96|0
1646980700000|2022-03-11 06:38:20|||||||||10
1646980720000|2022-03-11 06:38:40|309.16|309.01|309.21|309.06|309.21|309.06|309.16|309.01|9
1646980730000|2022-03-11 06:38:50|||||||||2
1646980750000|2022-03-11 06:39:10|309.26||309.26||309.26||309.26||4
1646980760000|2022-03-11 06:39:20|309.21||309.21||309.21||309.21||0
1646980780000|2022-03-11 06:39:40|309.26|309.11|309.31|309.11|309.31|309.11|309.26|309.11|13
1646980790000|2022-03-11 06:39:50|309.36|309.16|309.31|309.16|309.36|309.21|309.31|309.16|11
1646980800000|2022-03-11 06:40:00|309.36||309.31||309.36||309.31||4
1646980810000|2022-03-11 06:40:10|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|6
1646980820000|2022-03-11 06:40:20|309.26|309.06|309.26|309.11|309.26|309.11|309.26|309.06|26
1646980830000|2022-03-11 06:40:30|309.31|309.16|309.26|309.11|309.31|309.16|309.26|309.11|9
1646980840000|2022-03-11 06:40:40|||||||||1
1646980850000|2022-03-11 06:40:50|309.21|309.06|309.26|309.06|309.26|309.06|309.21|309.06|8
1646980860000|2022-03-11 06:41:00||309.11||309.11||309.11||309.11|1
1646980870000|2022-03-11 06:41:10|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|6
1646980880000|2022-03-11 06:41:20|309.26|309.11|309.31|309.16|309.31|309.16|309.26|309.11|13
1646980930000|2022-03-11 06:42:10|||||||||2
1646980940000|2022-03-11 06:42:20|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|9
1646980950000|2022-03-11 06:42:30|||||||||2
1646980970000|2022-03-11 06:42:50|||||||||1
1646980990000|2022-03-11 06:43:10|||||||||3
1646981000000|2022-03-11 06:43:20|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|5
1646981010000|2022-03-11 06:43:30|309.46||309.46||309.46||309.41||12
1646981020000|2022-03-11 06:43:40|309.41|309.31|309.36|309.16|309.41|309.31|309.36|309.16|12
1646981050000|2022-03-11 06:44:10|309.31|309.21|309.31|309.11|309.31|309.21|309.31|309.11|13
1646981060000|2022-03-11 06:44:20|309.26||309.26||309.26||309.26||0
1646981120000|2022-03-11 06:45:20|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|14
1646981130000|2022-03-11 06:45:30|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|5
1646981140000|2022-03-11 06:45:40|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|13
1646981160000|2022-03-11 06:46:00|309.36||309.36||309.36||309.36||8
1646981170000|2022-03-11 06:46:10||309.21||309.21||309.21||309.21|0
1646981180000|2022-03-11 06:46:20|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|5
1646981190000|2022-03-11 06:46:30|||||||||3
1646981200000|2022-03-11 06:46:40|309.26|309.11|309.26|309.11|309.26|309.11|309.26|309.11|10
1646981220000|2022-03-11 06:47:00|309.21|309.06|309.21|309.06|309.21|309.06|309.21|309.06|6
1646981250000|2022-03-11 06:47:30|309.16|309.01|309.16|309.01|309.16|309.01|309.16|309.01|8
1646981280000|2022-03-11 06:48:00|309.11|308.96|309.16|309.01|309.16|309.01|309.11|308.96|25
1646981290000|2022-03-11 06:48:10|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|2
1646981310000|2022-03-11 06:48:30|309.16|309.01|309.16|309.01|309.16|309.01|309.11|308.96|11
1646981320000|2022-03-11 06:48:40|309.21|308.96|309.11|308.96|309.21|308.96|309.11|308.96|23
1646981330000|2022-03-11 06:48:50||308.91||308.91||308.91||308.91|6
1646981340000|2022-03-11 06:49:00|309.16|308.96|309.16|309.01|309.16|309.01|309.16|308.96|9
1646981350000|2022-03-11 06:49:10|309.11|308.96|309.16|309.01|309.16|309.01|309.11|308.96|14
1646981360000|2022-03-11 06:49:20|309.11|308.96|309.16|308.96|309.16|308.96|309.11|308.96|11
1646981370000|2022-03-11 06:49:30|309.11||309.11||309.11||309.11||0
1646981380000|2022-03-11 06:49:40|309.16|309.01|309.16|309.01|309.16|309.01|309.16|309.01|7
1646981420000|2022-03-11 06:50:20|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|8
1646981430000|2022-03-11 06:50:30|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|7
1646981450000|2022-03-11 06:50:50|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|9
1646981460000|2022-03-11 06:51:00|309.16|309.01|309.11|308.96|309.16|309.01|309.11|308.96|14
1646981480000|2022-03-11 06:51:20|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|3
1646981510000|2022-03-11 06:51:50|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|8
1646981520000|2022-03-11 06:52:00|||||||||1
1646981540000|2022-03-11 06:52:20|||||||||3
1646981560000|2022-03-11 06:52:40|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|12
1646981580000|2022-03-11 06:53:00||308.86||308.86||308.86||308.86|5
1646981590000|2022-03-11 06:53:10|309.01||309.01||309.01||309.01||6
1646981610000|2022-03-11 06:53:30|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|14
1646981630000|2022-03-11 06:53:50|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|10
1646981640000|2022-03-11 06:54:00|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|13
1646981670000|2022-03-11 06:54:30||308.86||308.86||308.91||308.86|10
1646981680000|2022-03-11 06:54:40|||||||||1
1646981690000|2022-03-11 06:54:50|309.01||309.06||309.06||309.01||3
1646981700000|2022-03-11 06:55:00|309.01||309.01||309.01||309.01||5
1646981710000|2022-03-11 06:55:10||308.81||308.81||308.86||308.81|3
1646981720000|2022-03-11 06:55:20||308.86||308.86||308.86||308.86|0
1646981740000|2022-03-11 06:55:40|309.06||309.06||309.06||309.06||15
1646981750000|2022-03-11 06:55:50|309.11|308.91|309.11|308.96|309.11|308.96|309.11|308.91|5
1646981760000|2022-03-11 06:56:00|309.06|308.91|309.06|308.86|309.06|308.91|309.06|308.86|8
1646981770000|2022-03-11 06:56:10||308.91||308.91||308.91||308.91|0
1646981780000|2022-03-11 06:56:20|309.01|308.86|309.01|308.86|309.01|308.91|309.01|308.86|7
1646981800000|2022-03-11 06:56:40|||||||||1
1646981830000|2022-03-11 06:57:10|309.06|308.91|309.01|308.86|309.06|308.91|309.01|308.86|15
1646981840000|2022-03-11 06:57:20|309.06||309.01||309.06||309.01||3
1646981860000|2022-03-11 06:57:40|||||||||3
1646981890000|2022-03-11 06:58:10|||||||||4
1646981900000|2022-03-11 06:58:20|||||||||6
1646981910000|2022-03-11 06:58:30|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|7
1646981920000|2022-03-11 06:58:40|||||||||2
1646981940000|2022-03-11 06:59:00|309.11|308.96|309.16|308.96|309.16|308.96|309.11|308.96|11
1646981950000|2022-03-11 06:59:10||309.01||309.01||309.01||309.01|0
1646981960000|2022-03-11 06:59:20|309.21|309.06|309.21|309.06|309.21|309.06|309.21|309.06|3
1646981970000|2022-03-11 06:59:30|309.16|309.01|309.11|308.96|309.16|309.01|309.11|308.96|8
1646981990000|2022-03-11 06:59:50|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|2
1646982000000|2022-03-11 07:00:00|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|4
1646982010000|2022-03-11 07:00:10|309.21|309.01|309.21|309.06|309.21|309.06|309.21|309.01|11
1646982020000|2022-03-11 07:00:20|||||||||4
1646982040000|2022-03-11 07:00:40|309.26||309.26||309.26||309.26||5
1646982050000|2022-03-11 07:00:50|309.31|309.11|309.26|309.11|309.31|309.16|309.26|309.11|16
1646982080000|2022-03-11 07:01:20|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|5
1646982090000|2022-03-11 07:01:30|||||||||1
1646982100000|2022-03-11 07:01:40|309.36||309.36||309.36||309.36||4
1646982110000|2022-03-11 07:01:50||309.21||309.21||309.21||309.21|2
1646982120000|2022-03-11 07:02:00|309.41|309.26|309.46|309.26|309.46|309.26|309.41|309.26|10
1646982130000|2022-03-11 07:02:10|309.41|309.21|309.36|309.21|309.41|309.21|309.36|309.21|14
1646982140000|2022-03-11 07:02:20|309.41|309.26|309.46|309.26|309.46|309.26|309.41|309.26|8
1646982150000|2022-03-11 07:02:30||309.31||309.26||309.31||309.26|2
1646982160000|2022-03-11 07:02:40|309.41||309.41||309.41||309.41||2
1646982170000|2022-03-11 07:02:50|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|4
1646982180000|2022-03-11 07:03:00|309.51|309.36|309.51|309.31|309.51|309.36|309.51|309.31|15
1646982190000|2022-03-11 07:03:10||309.36||309.36||309.36||309.36|0
1646982200000|2022-03-11 07:03:20|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|12
1646982210000|2022-03-11 07:03:30|309.51|309.36|309.51|309.31|309.56|309.36|309.51|309.31|17
1646982240000|2022-03-11 07:04:00|309.46|309.36|309.51|309.31|309.51|309.36|309.46|309.31|12
1646982260000|2022-03-11 07:04:20|309.46|309.21|309.36|309.16|309.46|309.21|309.36|309.16|21
1646982300000|2022-03-11 07:05:00|309.41|309.21|309.51|309.26|309.51|309.26|309.41|309.21|20
1646982320000|2022-03-11 07:05:20|309.56|309.31|309.56|309.31|309.56|309.36|309.51|309.31|18
1646982330000|2022-03-11 07:05:30|309.61|309.36|309.56|309.36|309.61|309.36|309.56|309.36|17
1646982340000|2022-03-11 07:05:40|309.61||309.61||309.61||309.56||8
1646982350000|2022-03-11 07:05:50|309.66|309.46|309.71|309.46|309.71|309.46|309.66|309.46|8
1646982360000|2022-03-11 07:06:00||309.51||309.51||309.51||309.51|0
1646982370000|2022-03-11 07:06:10|309.66||309.71||309.71||309.66||13
1646982380000|2022-03-11 07:06:20|309.66|309.56|309.56|309.36|309.71|309.56|309.51|309.36|55
1646982390000|2022-03-11 07:06:30|309.51|309.31|309.46|309.31|309.51|309.31|309.46|309.31|2
1646982400000|2022-03-11 07:06:40|309.41|309.26|309.46|309.26|309.46|309.26|309.41|309.26|5
1646982420000|2022-03-11 07:07:00|309.51|309.31|309.46|309.26|309.51|309.31|309.46|309.26|9
1646982440000|2022-03-11 07:07:20|||||||||1
1646982450000|2022-03-11 07:07:30|309.51||309.51||309.51||309.51||2
1646982460000|2022-03-11 07:07:40|309.56|309.31|309.61|309.41|309.61|309.41|309.56|309.31|12
1646982470000|2022-03-11 07:07:50|309.66|309.46|309.66|309.41|309.66|309.46|309.66|309.41|15
1646982490000|2022-03-11 07:08:10|309.61|309.46|309.71|309.46|309.71|309.46|309.61|309.46|6
1646982510000|2022-03-11 07:08:30|309.66||309.66||309.66||309.66||1
1646982520000|2022-03-11 07:08:40|309.61|309.51|309.66|309.51|309.66|309.51|309.61|309.51|4
1646982530000|2022-03-11 07:08:50|309.71||309.71||309.71||309.71||4
1646982540000|2022-03-11 07:09:00|309.76|309.61|309.76|309.61|309.76|309.61|309.76|309.61|4
1646982550000|2022-03-11 07:09:10|309.81|309.66|309.81|309.66|309.81|309.66|309.81|309.66|6
1646982560000|2022-03-11 07:09:20|309.91||309.86||309.91||309.86||6
1646982570000|2022-03-11 07:09:30|309.81|309.71|309.71|309.51|309.81|309.71|309.71|309.51|26
1646982580000|2022-03-11 07:09:40|309.66|309.46|309.66|309.46|309.66|309.46|309.66|309.46|3
1646982590000|2022-03-11 07:09:50||309.51||309.51||309.51||309.51|0
1646982600000|2022-03-11 07:10:00|309.71||309.71||309.71||309.71||4
1646982620000|2022-03-11 07:10:20|309.76|309.56|309.76|309.56|309.76|309.56|309.76|309.56|4
1646982660000|2022-03-11 07:11:00|309.71|309.61|309.81|309.61|309.81|309.66|309.71|309.61|9
1646982670000|2022-03-11 07:11:10|309.76|309.51|309.71|309.56|309.76|309.56|309.66|309.51|24
1646982680000|2022-03-11 07:11:20||309.51||309.51||309.51||309.51|2
1646982690000|2022-03-11 07:11:30||309.56||309.56||309.56||309.56|0
1646982700000|2022-03-11 07:11:40||309.51||309.51||309.51||309.51|0
1646982710000|2022-03-11 07:11:50|309.76|309.56|309.76|309.56|309.76|309.56|309.76|309.56|5
1646982720000|2022-03-11 07:12:00|309.71|309.61|309.71|309.56|309.76|309.61|309.71|309.56|6
1646982730000|2022-03-11 07:12:10|309.76|309.46|309.61|309.46|309.76|309.46|309.61|309.46|19
1646982740000|2022-03-11 07:12:20|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.46|4
1646982750000|2022-03-11 07:12:30|309.71|309.56|309.76|309.56|309.76|309.56|309.71|309.56|15
1646982760000|2022-03-11 07:12:40|309.71|309.61|309.76|309.56|309.76|309.61|309.71|309.56|9
1646982770000|2022-03-11 07:12:50|309.71||309.71||309.71||309.71||1
1646982780000|2022-03-11 07:13:00|309.76||309.76||309.76||309.76||1
1646982790000|2022-03-11 07:13:10|309.71||309.76||309.76||309.71||4
1646982800000|2022-03-11 07:13:20|309.81|309.61|309.81|309.61|309.81|309.61|309.81|309.61|14
1646982820000|2022-03-11 07:13:40|309.86|309.66|309.86|309.71|309.86|309.71|309.86|309.66|11
1646982830000|2022-03-11 07:13:50|309.81|309.66|309.86|309.66|309.86|309.71|309.81|309.66|13
1646982840000|2022-03-11 07:14:00|309.81|309.61|309.76|309.61|309.81|309.61|309.76|309.61|6
1646982850000|2022-03-11 07:14:10|||||||||10
1646982860000|2022-03-11 07:14:20|||||||||1
1646982870000|2022-03-11 07:14:30|309.81|309.66|309.91|309.71|309.91|309.71|309.81|309.66|16
1646982880000|2022-03-11 07:14:40|309.86|309.76|309.86|309.71|309.86|309.76|309.86|309.71|7
1646982890000|2022-03-11 07:14:50|309.91|309.66|309.81|309.66|309.91|309.66|309.81|309.66|13
1646982900000|2022-03-11 07:15:00|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.71|4
1646982910000|2022-03-11 07:15:10|309.91||309.86||309.91||309.86||4
1646982920000|2022-03-11 07:15:20|309.81|309.66|309.86|309.66|309.86|309.66|309.81|309.66|4
1646982930000|2022-03-11 07:15:30|309.81|309.71|309.86|309.71|309.86|309.71|309.81|309.66|5
1646982940000|2022-03-11 07:15:40|309.91|309.76|309.91|309.76|309.91|309.76|309.86|309.76|6
1646982950000|2022-03-11 07:15:50|309.86|309.66|309.86|309.71|309.91|309.71|309.81|309.66|33
1646982960000|2022-03-11 07:16:00|309.91|309.66|309.91|309.71|309.91|309.71|309.81|309.66|11
1646982970000|2022-03-11 07:16:10|309.86||309.91||309.91||309.86||2
1646982980000|2022-03-11 07:16:20|309.86|309.76|309.86|309.71|309.91|309.76|309.86|309.71|9
1646982990000|2022-03-11 07:16:30|309.81|309.66|309.86|309.66|309.86|309.66|309.81|309.61|6
1646983000000|2022-03-11 07:16:40|309.81||309.81||309.81||309.81||0
1646983010000|2022-03-11 07:16:50|309.86||309.86||309.86||309.86||2
1646983020000|2022-03-11 07:17:00||309.71||309.71||309.71||309.66|0
1646983030000|2022-03-11 07:17:10|309.81|309.66|309.86|309.66|309.86|309.66|309.81|309.66|10
1646983040000|2022-03-11 07:17:20|309.81|309.61|309.76|309.61|309.81|309.61|309.76|309.61|2
1646983050000|2022-03-11 07:17:30|309.81|309.66|309.81|309.66|309.86|309.71|309.81|309.66|15
1646983060000|2022-03-11 07:17:40|||||||||1
1646983070000|2022-03-11 07:17:50|309.76|309.61|309.76|309.61|309.76|309.61|309.76|309.61|6
1646983090000|2022-03-11 07:18:10|309.81||309.81||309.81||309.81||9
1646983100000|2022-03-11 07:18:20||309.66||309.66||309.66||309.66|0
1646983110000|2022-03-11 07:18:30|||||||||1
1646983120000|2022-03-11 07:18:40|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.71|5
1646983140000|2022-03-11 07:19:00|||||||||18
1646983150000|2022-03-11 07:19:10|309.81|309.66|309.76|309.61|309.81|309.66|309.76|309.56|6
1646983160000|2022-03-11 07:19:20|309.81||309.81||309.81||309.81||3
1646983170000|2022-03-11 07:19:30|309.76|309.56|309.71|309.56|309.76|309.61|309.71|309.56|15
1646983180000|2022-03-11 07:19:40|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|5
1646983190000|2022-03-11 07:19:50|309.71||309.71||309.71||309.71||6
1646983200000|2022-03-11 07:20:00||309.56||309.56||309.56||309.56|0
1646983210000|2022-03-11 07:20:10|309.66|309.51|309.71|309.51|309.71|309.51|309.66|309.51|8
1646983220000|2022-03-11 07:20:20|309.66||309.66||309.66||309.66||0
1646983260000|2022-03-11 07:21:00|309.61|309.46|309.56|309.41|309.61|309.46|309.56|309.41|16
1646983270000|2022-03-11 07:21:10|||||||||2
1646983280000|2022-03-11 07:21:20|309.61|309.46|309.61|309.46|309.61|309.46|309.56|309.41|15
1646983290000|2022-03-11 07:21:30|309.66|309.51|309.61|309.46|309.66|309.51|309.61|309.46|10
1646983300000|2022-03-11 07:21:40|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|3
1646983310000|2022-03-11 07:21:50|||||||||1
1646983320000|2022-03-11 07:22:00|309.71|309.56|309.66|309.51|309.71|309.56|309.66|309.51|17
1646983330000|2022-03-11 07:22:10|309.71|309.56|309.66|309.51|309.71|309.56|309.66|309.51|3
1646983340000|2022-03-11 07:22:20|309.71|309.56|309.71|309.51|309.71|309.56|309.71|309.51|8
1646983350000|2022-03-11 07:22:30|309.66||309.66||309.66||309.66||1
1646983360000|2022-03-11 07:22:40|309.61|309.46|309.66|309.51|309.66|309.51|309.61|309.46|7
1646983370000|2022-03-11 07:22:50|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|3
1646983380000|2022-03-11 07:23:00|309.66|309.51|309.66|309.51|309.66|309.51|309.61|309.46|9
1646983390000|2022-03-11 07:23:10|309.71||309.66||309.71||309.66||1
1646983400000|2022-03-11 07:23:20|309.71||309.71||309.71||309.71||1
1646983410000|2022-03-11 07:23:30|309.66||309.66||309.66||309.66||1
1646983420000|2022-03-11 07:23:40|309.61|309.46|309.61|309.46|309.61|309.46|309.61|309.46|5
1646983430000|2022-03-11 07:23:50|||||||||2
1646983450000|2022-03-11 07:24:10|309.66|309.51|309.61|309.46|309.66|309.51|309.61|309.46|11
1646983460000|2022-03-11 07:24:20||309.41||309.46||309.46||309.41|4
1646983470000|2022-03-11 07:24:30|309.56|309.41|309.56|309.41|309.56|309.41|309.56|309.41|1
1646983490000|2022-03-11 07:24:50|309.61||309.61||309.61||309.61||3
1646983500000|2022-03-11 07:25:00||309.46||309.46||309.46||309.46|0
1646983520000|2022-03-11 07:25:20|||||||||3
1646983550000|2022-03-11 07:25:50|309.66||309.66||309.66||309.66||4
1646983560000|2022-03-11 07:26:00|309.61|309.51|309.66|309.46|309.66|309.51|309.61|309.46|8
1646983570000|2022-03-11 07:26:10||309.51||309.51||309.51||309.51|1
1646983580000|2022-03-11 07:26:20|309.71||309.71||309.71||309.71||3
1646983590000|2022-03-11 07:26:30||309.56||309.56||309.56||309.51|0
1646983600000|2022-03-11 07:26:40|||||||||2
1646983610000|2022-03-11 07:26:50|||||||||1
1646983620000|2022-03-11 07:27:00|309.66|309.51|309.66|309.46|309.66|309.51|309.66|309.46|11
1646983640000|2022-03-11 07:27:20||309.51||309.51||309.51||309.51|0
1646983660000|2022-03-11 07:27:40|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|12
1646983670000|2022-03-11 07:27:50|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|8
1646983680000|2022-03-11 07:28:00|309.71||309.71||309.71||309.71||2
1646983690000|2022-03-11 07:28:10||309.56||309.56||309.56||309.56|3
1646983700000|2022-03-11 07:28:20|309.76|309.61|309.76|309.61|309.76|309.61|309.76|309.61|7
1646983710000|2022-03-11 07:28:30|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|7
1646983720000|2022-03-11 07:28:40||309.51||309.51||309.51||309.51|4
1646983730000|2022-03-11 07:28:50|309.66||309.66||309.66||309.66||2
1646983740000|2022-03-11 07:29:00|309.71||309.71||309.71||309.71||5
1646983750000|2022-03-11 07:29:10|309.66||309.66||309.71||309.66||3
1646983760000|2022-03-11 07:29:20|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|3
1646983770000|2022-03-11 07:29:30|309.66|309.51|309.66|309.51|309.66|309.56|309.66|309.51|13
1646983780000|2022-03-11 07:29:40|||||||||1
1646983800000|2022-03-11 07:30:00|309.61|309.41|309.51|309.36|309.61|309.41|309.51|309.36|12
1646983810000|2022-03-11 07:30:10|309.46|309.31|309.46|309.31|309.51|309.31|309.46|309.31|11
1646983830000|2022-03-11 07:30:30|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.31|4
1646983840000|2022-03-11 07:30:40|309.56||309.56||309.56||309.56||8
1646983850000|2022-03-11 07:30:50|309.61|309.41|309.61|309.46|309.61|309.46|309.61|309.41|3
1646983860000|2022-03-11 07:31:00|309.66|309.51|309.56|309.41|309.66|309.51|309.56|309.41|37
1646983870000|2022-03-11 07:31:10|309.61||309.61||309.61||309.61||1
1646983880000|2022-03-11 07:31:20|309.66|309.46|309.66|309.46|309.66|309.51|309.66|309.46|14
1646983890000|2022-03-11 07:31:30|309.71|309.51|309.71|309.51|309.71|309.51|309.71|309.46|12
1646983900000|2022-03-11 07:31:40|309.66|309.56|309.71|309.51|309.71|309.56|309.66|309.51|2
1646983910000|2022-03-11 07:31:50|309.66|309.56|309.66|309.51|309.71|309.56|309.66|309.51|15
1646983920000|2022-03-11 07:32:00|309.71|309.56|309.76|309.61|309.76|309.61|309.71|309.56|13
1646983930000|2022-03-11 07:32:10|309.81|309.66|309.81|309.66|309.81|309.66|309.81|309.66|9
1646983940000|2022-03-11 07:32:20|309.86||309.86||309.86||309.86||6
1646983950000|2022-03-11 07:32:30|309.81|309.71|309.71|309.56|309.81|309.71|309.71|309.56|25
1646983960000|2022-03-11 07:32:40|309.76|309.61|309.71|309.56|309.76|309.61|309.71|309.56|9
1646983970000|2022-03-11 07:32:50|309.76|309.61|309.76|309.61|309.76|309.61|309.76|309.61|4
1646983980000|2022-03-11 07:33:00|||||||||2
1646984010000|2022-03-11 07:33:30|309.81|309.66|309.86|309.71|309.86|309.71|309.81|309.66|15
1646984020000|2022-03-11 07:33:40|309.81|309.66|309.86|309.66|309.86|309.71|309.81|309.66|28
1646984030000|2022-03-11 07:33:50||309.71||309.66||309.71||309.66|2
1646984040000|2022-03-11 07:34:00||309.71||309.71||309.71||309.71|0
1646984050000|2022-03-11 07:34:10|309.81|309.66|309.86|309.66|309.86|309.66|309.81|309.66|5
1646984060000|2022-03-11 07:34:20||309.71||309.71||309.71||309.71|2
1646984070000|2022-03-11 07:34:30|||||||||2
1646984080000|2022-03-11 07:34:40|309.91||309.91||309.91||309.91||9
1646984090000|2022-03-11 07:34:50||309.76||309.71||309.76||309.71|3
1646984100000|2022-03-11 07:35:00||309.76||309.71||309.76||309.71|11
1646984110000|2022-03-11 07:35:10||309.76||309.76||309.76||309.76|2
1646984120000|2022-03-11 07:35:20|309.96|309.81|309.86|309.71|309.96|309.81|309.86|309.71|27
1646984130000|2022-03-11 07:35:30|309.81|309.66|309.81|309.66|309.81|309.66|309.81|309.66|14
1646984140000|2022-03-11 07:35:40|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.71|13
1646984150000|2022-03-11 07:35:50|309.81|309.66|309.81|309.61|309.81|309.66|309.81|309.61|5
1646984160000|2022-03-11 07:36:00|309.76||309.76||309.76||309.76||0
1646984170000|2022-03-11 07:36:10|309.81|309.56|309.71|309.56|309.81|309.56|309.71|309.56|13
1646984180000|2022-03-11 07:36:20|309.66|309.51|309.71|309.51|309.71|309.51|309.66|309.51|15
1646984190000|2022-03-11 07:36:30|||||||||2
1646984200000|2022-03-11 07:36:40|309.76|309.56|309.76|309.61|309.76|309.61|309.76|309.56|5
1646984210000|2022-03-11 07:36:50|309.81|309.66|309.86|309.66|309.86|309.66|309.81|309.66|7
1646984220000|2022-03-11 07:37:00|309.81|309.71|309.81|309.66|309.81|309.71|309.81|309.66|4
1646984230000|2022-03-11 07:37:10|309.86|309.71|309.81|309.66|309.86|309.71|309.81|309.66|6
1646984240000|2022-03-11 07:37:20|309.86|309.61|309.86|309.66|309.86|309.66|309.86|309.61|6
1646984250000|2022-03-11 07:37:30|309.81|309.61|309.76|309.61|309.81|309.61|309.76|309.61|5
1646984260000|2022-03-11 07:37:40|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|3
1646984270000|2022-03-11 07:37:50|309.76||309.71||309.76||309.71||13
1646984280000|2022-03-11 07:38:00|309.76|309.61|309.71|309.51|309.76|309.61|309.71|309.51|6
1646984290000|2022-03-11 07:38:10|309.76|309.56|309.71|309.56|309.76|309.56|309.71|309.56|2
1646984310000|2022-03-11 07:38:30|309.76||309.71||309.76||309.71||1
1646984320000|2022-03-11 07:38:40|309.66|309.51|309.61|309.46|309.66|309.51|309.61|309.46|9
1646984330000|2022-03-11 07:38:50|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.46|6
1646984340000|2022-03-11 07:39:00|309.61|309.46|309.56|309.41|309.61|309.46|309.56|309.41|10
1646984350000|2022-03-11 07:39:10|309.61||309.61||309.61||309.61||6
1646984360000|2022-03-11 07:39:20||309.46||309.46||309.46||309.46|0
1646984380000|2022-03-11 07:39:40|309.56|309.41|309.51|309.36|309.56|309.41|309.51|309.36|6
1646984390000|2022-03-11 07:39:50||309.31||309.31||309.31||309.31|7
1646984400000|2022-03-11 07:40:00|309.56|309.36|309.56|309.41|309.56|309.41|309.56|309.36|4
1646984410000|2022-03-11 07:40:10|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|1
1646984430000|2022-03-11 07:40:30|309.56|309.41|309.56|309.41|309.56|309.41|309.56|309.41|3
1646984440000|2022-03-11 07:40:40|309.61||309.61||309.61||309.61||4
1646984450000|2022-03-11 07:40:50||309.46||309.41||309.46||309.41|4
1646984460000|2022-03-11 07:41:00|309.56|309.36|309.56|309.36|309.56|309.36|309.56|309.36|9
1646984470000|2022-03-11 07:41:10|309.61|309.41|309.61|309.46|309.61|309.46|309.61|309.41|3
1646984480000|2022-03-11 07:41:20|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.46|1
1646984490000|2022-03-11 07:41:30|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|11
1646984500000|2022-03-11 07:41:40|309.76|309.51|309.66|309.51|309.76|309.51|309.66|309.51|15
1646984520000|2022-03-11 07:42:00|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.51|4
1646984530000|2022-03-11 07:42:10|309.66|309.51|309.61|309.41|309.66|309.51|309.61|309.41|9
1646984540000|2022-03-11 07:42:20|309.66|309.46|309.66|309.46|309.66|309.46|309.66|309.46|2
1646984550000|2022-03-11 07:42:30|309.61|309.41|309.61|309.46|309.61|309.46|309.61|309.41|1
1646984580000|2022-03-11 07:43:00|309.56|309.41|309.56|309.41|309.56|309.41|309.56|309.41|2
1646984590000|2022-03-11 07:43:10|309.51|309.36|309.56|309.36|309.56|309.36|309.51|309.36|9
1646984600000|2022-03-11 07:43:20||309.41||309.41||309.41||309.41|0
1646984610000|2022-03-11 07:43:30|309.61|309.36|309.61|309.41|309.61|309.41|309.56|309.36|9
1646984620000|2022-03-11 07:43:40||309.46||309.46||309.46||309.46|0
1646984630000|2022-03-11 07:43:50|309.56|309.41|309.56|309.36|309.56|309.41|309.56|309.36|10
1646984640000|2022-03-11 07:44:00|309.61|309.41|309.61|309.41|309.61|309.41|309.61|309.41|4
1646984650000|2022-03-11 07:44:10||309.46||309.46||309.46||309.41|1
1646984690000|2022-03-11 07:44:50|309.66|309.41|309.66|309.46|309.66|309.46|309.66|309.41|14
1646984710000|2022-03-11 07:45:10|309.71|309.51|309.76|309.56|309.76|309.56|309.71|309.51|13
1646984720000|2022-03-11 07:45:20|309.81|309.61|309.81|309.66|309.81|309.66|309.81|309.61|6
1646984730000|2022-03-11 07:45:30||309.61||309.61||309.61||309.61|0
1646984740000|2022-03-11 07:45:40|309.76|309.56|309.71|309.56|309.76|309.56|309.71|309.56|10
1646984750000|2022-03-11 07:45:50||309.51||309.51||309.51||309.51|3
1646984760000|2022-03-11 07:46:00|309.66|309.46|309.66|309.46|309.66|309.46|309.66|309.46|4
1646984770000|2022-03-11 07:46:10|309.61|309.51|309.66|309.51|309.66|309.51|309.61|309.46|4
1646984780000|2022-03-11 07:46:20|309.71||309.71||309.71||309.66||6
1646984790000|2022-03-11 07:46:30|309.76|309.56|309.71|309.51|309.76|309.56|309.71|309.51|7
1646984800000|2022-03-11 07:46:40|309.76|309.56|309.76|309.56|309.76|309.56|309.76|309.56|2
1646984810000|2022-03-11 07:46:50|309.71||309.71||309.71||309.71||0
1646984820000|2022-03-11 07:47:00|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|7
1646984830000|2022-03-11 07:47:10|309.61|309.46|309.56|309.41|309.61|309.46|309.56|309.36|12
1646984840000|2022-03-11 07:47:20|309.61|309.46|309.66|309.51|309.66|309.51|309.61|309.46|21
1646984850000|2022-03-11 07:47:30|309.61|309.46|309.61|309.46|309.66|309.46|309.61|309.41|10
1646984860000|2022-03-11 07:47:40|309.56|309.41|309.51|309.36|309.56|309.41|309.51|309.36|23
1646984870000|2022-03-11 07:47:50|309.56|309.41|309.56|309.36|309.56|309.41|309.56|309.36|2
1646984900000|2022-03-11 07:48:20|309.61|309.41|309.61|309.41|309.61|309.41|309.61|309.41|7
1646984910000|2022-03-11 07:48:30||309.46||309.46||309.46||309.46|1
1646984930000|2022-03-11 07:48:50|309.66|309.41|309.51|309.36|309.66|309.41|309.51|309.36|25
1646984940000|2022-03-11 07:49:00|309.56|309.41|309.56|309.36|309.56|309.41|309.56|309.36|10
1646984950000|2022-03-11 07:49:10|309.61|309.41|309.56|309.41|309.61|309.41|309.56|309.41|1
1646984970000|2022-03-11 07:49:30|309.61|309.46|309.61|309.41|309.61|309.46|309.61|309.41|4
1646984990000|2022-03-11 07:49:50|309.56|309.46|309.56|309.41|309.56|309.46|309.56|309.41|10
1646985000000|2022-03-11 07:50:00|309.51|309.36|309.46|309.31|309.51|309.36|309.46|309.26|16
1646985010000|2022-03-11 07:50:10|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|4
1646985020000|2022-03-11 07:50:20|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|11
1646985030000|2022-03-11 07:50:30|||||||||1
1646985040000|2022-03-11 07:50:40|309.51||309.51||309.51||309.51||3
1646985050000|2022-03-11 07:50:50||309.36||309.36||309.36||309.36|0
1646985080000|2022-03-11 07:51:20|309.46|309.31|309.46|309.26|309.46|309.31|309.46|309.26|11
1646985090000|2022-03-11 07:51:30|309.51|309.31|309.51|309.31|309.51|309.31|309.51|309.31|7
1646985100000|2022-03-11 07:51:40|309.46||309.46||309.46||309.46||0
1646985110000|2022-03-11 07:51:50|309.51|309.26|309.46|309.26|309.51|309.26|309.46|309.26|6
1646985120000|2022-03-11 07:52:00|309.41||309.41||309.41||309.41||6
1646985130000|2022-03-11 07:52:10|||||||||7
1646985140000|2022-03-11 07:52:20|309.46|309.31|309.46|309.26|309.46|309.31|309.46|309.26|3
1646985150000|2022-03-11 07:52:30||309.31||309.31||309.31||309.31|0
1646985170000|2022-03-11 07:52:50|||||||||1
1646985180000|2022-03-11 07:53:00|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|6
1646985190000|2022-03-11 07:53:10|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|6
1646985200000|2022-03-11 07:53:20|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|3
1646985210000|2022-03-11 07:53:30|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|5
1646985220000|2022-03-11 07:53:40|309.51|309.36|309.46|309.31|309.51|309.36|309.46|309.31|4
1646985230000|2022-03-11 07:53:50|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|9
1646985240000|2022-03-11 07:54:00|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|2
1646985260000|2022-03-11 07:54:20|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|4
1646985270000|2022-03-11 07:54:30|309.46|309.31|309.46|309.31|309.51|309.31|309.46|309.31|5
1646985280000|2022-03-11 07:54:40|309.41|309.26|309.41|309.21|309.41|309.26|309.41|309.21|18
1646985300000|2022-03-11 07:55:00|309.36|309.26|309.41|309.26|309.41|309.26|309.36|309.21|7
1646985310000|2022-03-11 07:55:10|309.36|309.21|309.41|309.21|309.41|309.21|309.36|309.21|8
1646985320000|2022-03-11 07:55:20||309.26||309.26||309.26||309.21|5
1646985330000|2022-03-11 07:55:30|309.46||309.46||309.46||309.46||4
1646985350000|2022-03-11 07:55:50|309.41||309.41||309.41||309.41||0
1646985360000|2022-03-11 07:56:00|309.46|309.31|309.46|309.26|309.46|309.31|309.46|309.26|4
1646985370000|2022-03-11 07:56:10||309.31||309.31||309.31||309.31|3
1646985400000|2022-03-11 07:56:40|309.51|309.36|309.46|309.31|309.51|309.36|309.46|309.31|5
1646985410000|2022-03-11 07:56:50|309.51||309.46||309.51||309.46||5
1646985430000|2022-03-11 07:57:10|||||||||2
1646985440000|2022-03-11 07:57:20|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|18
1646985450000|2022-03-11 07:57:30|309.36|309.21|309.36|309.21|309.36|309.26|309.36|309.21|7
1646985460000|2022-03-11 07:57:40|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|9
1646985470000|2022-03-11 07:57:50|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|0
1646985480000|2022-03-11 07:58:00|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|8
1646985500000|2022-03-11 07:58:20|309.26|309.11|309.26|309.11|309.26|309.11|309.26|309.11|8
1646985510000|2022-03-11 07:58:30|309.21|309.06|309.26|309.06|309.26|309.11|309.21|309.06|15
1646985520000|2022-03-11 07:58:40|309.21||309.26||309.26||309.21||6
1646985530000|2022-03-11 07:58:50||309.11||309.11||309.11||309.11|1
1646985540000|2022-03-11 07:59:00|309.31|309.16|309.31|309.11|309.31|309.16|309.31|309.11|18
1646985560000|2022-03-11 07:59:20|309.26|309.16|309.21|309.06|309.26|309.16|309.21|309.06|10
1646985570000|2022-03-11 07:59:30|309.26|309.11|309.26|309.11|309.31|309.11|309.26|309.11|9
1646985580000|2022-03-11 07:59:40|309.31|309.16|309.36|309.21|309.36|309.21|309.31|309.16|7
1646985590000|2022-03-11 07:59:50|309.31|309.16|309.36|309.16|309.36|309.21|309.31|309.16|8
1646985600000|2022-03-11 08:00:00|309.46|309.21|309.46|309.31|309.51|309.36|309.46|309.21|38
1646985610000|2022-03-11 08:00:10|309.41|309.26|309.51|309.31|309.51|309.36|309.41|309.21|16
1646985620000|2022-03-11 08:00:20|309.46|309.26|309.51|309.31|309.51|309.31|309.46|309.26|11
1646985630000|2022-03-11 08:00:30|309.46|309.36|309.51|309.36|309.51|309.36|309.46|309.31|10
1646985640000|2022-03-11 08:00:40|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.31|3
1646985650000|2022-03-11 08:00:50|309.41|309.26|309.41|309.21|309.41|309.26|309.41|309.21|13
1646985660000|2022-03-11 08:01:00|309.36|309.26|309.36|309.21|309.36|309.26|309.36|309.21|1
1646985670000|2022-03-11 08:01:10|309.31|309.16|309.36|309.16|309.36|309.21|309.31|309.11|16
1646985680000|2022-03-11 08:01:20||309.21||309.21||309.21||309.21|5
1646985690000|2022-03-11 08:01:30|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|6
1646985710000|2022-03-11 08:01:50|309.46|309.31|309.51|309.31|309.51|309.31|309.46|309.31|6
1646985720000|2022-03-11 08:02:00|309.46|309.26|309.41|309.26|309.46|309.31|309.41|309.21|12
1646985730000|2022-03-11 08:02:10|309.46|309.31|309.46|309.31|309.46|309.31|309.46|309.26|11
1646985740000|2022-03-11 08:02:20||309.26||309.26||309.26||309.26|1
1646985750000|2022-03-11 08:02:30|309.41|309.31|309.46|309.26|309.46|309.31|309.41|309.26|6
1646985760000|2022-03-11 08:02:40|309.41|309.31|309.41|309.26|309.41|309.31|309.41|309.26|5
1646985770000|2022-03-11 08:02:50|309.46|309.21|309.46|309.26|309.46|309.26|309.46|309.21|19
1646985780000|2022-03-11 08:03:00||309.31||309.26||309.31||309.26|1
1646985790000|2022-03-11 08:03:10|309.51|309.31|309.51|309.31|309.51|309.36|309.51|309.31|5
1646985800000|2022-03-11 08:03:20|309.46|309.36|309.56|309.41|309.56|309.41|309.46|309.36|13
1646985810000|2022-03-11 08:03:30|309.61|309.46|309.61|309.46|309.61|309.46|309.56|309.41|17
1646985820000|2022-03-11 08:03:40|309.56|309.41|309.56|309.36|309.56|309.41|309.56|309.36|13
1646985830000|2022-03-11 08:03:50|309.51|309.31|309.51|309.31|309.51|309.36|309.51|309.31|2
1646985840000|2022-03-11 08:04:00|309.46|309.36|309.46|309.26|309.46|309.36|309.46|309.26|2
1646985850000|2022-03-11 08:04:10|309.41|309.31|309.46|309.31|309.46|309.31|309.41|309.31|4
1646985860000|2022-03-11 08:04:20|309.41|309.26|309.41|309.21|309.41|309.26|309.41|309.21|7
1646985890000|2022-03-11 08:04:50|309.36|309.16|309.31|309.11|309.36|309.16|309.31|309.11|9
1646985900000|2022-03-11 08:05:00||309.16||309.16||309.16||309.16|1
1646985910000|2022-03-11 08:05:10|309.26|309.11|309.21|309.01|309.26|309.11|309.21|309.01|13
1646985930000|2022-03-11 08:05:30||309.06||309.06||309.06||309.06|11
1646985950000|2022-03-11 08:05:50||309.01||309.01||309.01||309.01|16
1646985960000|2022-03-11 08:06:00|309.26|309.06|309.31|309.11|309.31|309.11|309.26|309.06|12
1646985970000|2022-03-11 08:06:10|309.36|309.16|309.41|309.21|309.41|309.21|309.36|309.16|9
1646985980000|2022-03-11 08:06:20|309.31|309.11|309.31|309.11|309.31|309.11|309.31|309.11|15
1646985990000|2022-03-11 08:06:30|309.36|309.16|309.31|309.11|309.36|309.16|309.31|309.11|2
1646986000000|2022-03-11 08:06:40|309.21|309.16|309.26|309.06|309.26|309.16|309.21|309.06|17
1646986010000|2022-03-11 08:06:50|309.21|309.01|309.16|309.01|309.21|309.01|309.16|309.01|3
1646986020000|2022-03-11 08:07:00|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|1
1646986030000|2022-03-11 08:07:10|309.06|308.91|309.01|308.81|309.06|308.91|309.01|308.81|18
1646986040000|2022-03-11 08:07:20|308.96|308.86|309.01|308.81|309.01|308.86|308.96|308.81|2
1646986050000|2022-03-11 08:07:30|309.06|308.86|309.06|308.91|309.11|308.91|309.06|308.86|3
1646986060000|2022-03-11 08:07:40|309.11||309.11||309.11||309.11||3
1646986070000|2022-03-11 08:07:50||308.96||308.96||308.96||308.96|0
1646986080000|2022-03-11 08:08:00|309.06|308.91|309.06|308.86|309.06|308.91|309.06|308.86|7
1646986100000|2022-03-11 08:08:20|309.11|308.91|309.06|308.86|309.11|308.91|309.06|308.86|11
1646986110000|2022-03-11 08:08:30|309.01|308.91|309.06|308.86|309.06|308.91|309.01|308.86|3
1646986120000|2022-03-11 08:08:40|309.11|308.91|309.06|308.86|309.11|308.91|309.06|308.86|15
1646986130000|2022-03-11 08:08:50|309.01|308.91|309.06|308.91|309.06|308.91|309.01|308.91|4
1646986140000|2022-03-11 08:09:00||308.86||308.91||308.91||308.86|6
1646986160000|2022-03-11 08:09:20|309.11||309.11||309.11||309.11||8
1646986170000|2022-03-11 08:09:30|||||||||7
1646986180000|2022-03-11 08:09:40|309.06|308.86|309.06|308.86|309.06|308.86|309.06|308.86|12
1646986190000|2022-03-11 08:09:50|309.01||309.01||309.01||309.01||2
1646986200000|2022-03-11 08:10:00|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|8
1646986210000|2022-03-11 08:10:10|309.11||309.11||309.11||309.06||3
1646986220000|2022-03-11 08:10:20|309.16|308.96|309.11|308.96|309.16|308.96|309.11|308.96|19
1646986230000|2022-03-11 08:10:30|309.06|308.91|309.06|308.91|309.06|308.91|309.06|308.91|5
1646986240000|2022-03-11 08:10:40|309.01|308.86|309.06|308.86|309.06|308.86|309.01|308.86|9
1646986250000|2022-03-11 08:10:50|309.11|308.91|309.11|308.96|309.11|308.96|309.11|308.91|6
1646986260000|2022-03-11 08:11:00|309.16||309.16||309.16||309.11||6
1646986270000|2022-03-11 08:11:10|309.21|309.01|309.21|309.01|309.21|309.01|309.21|309.01|2
1646986280000|2022-03-11 08:11:20|309.16|309.06|309.16|308.96|309.16|309.06|309.16|308.96|9
1646986300000|2022-03-11 08:11:40||309.01||309.01||309.01||309.01|1
1646986310000|2022-03-11 08:11:50|||||||||15
1646986320000|2022-03-11 08:12:00|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|10
1646986330000|2022-03-11 08:12:10|309.06|308.91|309.06|308.86|309.06|308.91|309.01|308.86|6
1646986340000|2022-03-11 08:12:20||308.91||308.91||308.91||308.86|1
1646986350000|2022-03-11 08:12:30|309.11||309.06||309.11||309.06||8
1646986360000|2022-03-11 08:12:40|309.11|308.96|309.06|308.91|309.11|308.96|309.06|308.91|8
1646986370000|2022-03-11 08:12:50|309.01|308.86|308.96|308.81|309.06|308.86|308.96|308.81|5
1646986380000|2022-03-11 08:13:00|309.01||309.01||309.01||309.01||3
1646986390000|2022-03-11 08:13:10|309.06|308.86|309.06|308.86|309.06|308.86|309.06|308.86|7
1646986400000|2022-03-11 08:13:20|309.01|308.91|309.01|308.86|309.06|308.91|309.01|308.86|6
1646986410000|2022-03-11 08:13:30|309.06||309.06||309.06||309.06||1
1646986420000|2022-03-11 08:13:40||308.91||308.86||308.91||308.86|3
1646986440000|2022-03-11 08:14:00|308.96|308.81|308.91|308.71|308.96|308.81|308.91|308.71|24
1646986450000|2022-03-11 08:14:10|308.86|308.66|308.86|308.66|308.91|308.66|308.86|308.66|13
1646986470000|2022-03-11 08:14:30|308.91|308.76|308.96|308.76|308.96|308.76|308.91|308.76|8
1646986480000|2022-03-11 08:14:40|308.91||308.91||308.91||308.91||0
1646986490000|2022-03-11 08:14:50|308.96|308.81|308.96|308.81|308.96|308.81|308.96|308.81|1
1646986500000|2022-03-11 08:15:00|309.01|308.71|308.91|308.71|309.01|308.71|308.91|308.71|22
1646986540000|2022-03-11 08:15:40||308.76||308.76||308.76||308.76|0
1646986560000|2022-03-11 08:16:00|308.96||308.96||308.96||308.96||6
1646986570000|2022-03-11 08:16:10|308.91|308.81|308.96|308.81|308.96|308.81|308.91|308.81|5
1646986580000|2022-03-11 08:16:20|||||||||7
1646986590000|2022-03-11 08:16:30|308.91|308.76|308.91|308.76|308.91|308.76|308.91|308.76|16
1646986600000|2022-03-11 08:16:40|308.86|308.71|308.91|308.76|308.91|308.76|308.86|308.71|11
1646986610000|2022-03-11 08:16:50|308.86|308.71|308.86|308.71|308.91|308.71|308.86|308.71|15
1646986620000|2022-03-11 08:17:00|308.81|308.66|308.71|308.56|308.81|308.66|308.71|308.56|24
1646986630000|2022-03-11 08:17:10|308.76||308.76||308.76||308.76||2
1646986640000|2022-03-11 08:17:20|308.71||308.76||308.76||308.71||1
1646986650000|2022-03-11 08:17:30|308.81|308.61|308.81|308.66|308.81|308.66|308.81|308.61|11
1646986660000|2022-03-11 08:17:40|308.86|308.61|308.76|308.56|308.86|308.61|308.71|308.56|32
1646986670000|2022-03-11 08:17:50|||||||||1
1646986680000|2022-03-11 08:18:00|||||||||1
1646986690000|2022-03-11 08:18:10|308.66|308.61|308.66|308.46|308.66|308.61|308.66|308.46|30
1646986700000|2022-03-11 08:18:20||308.51||308.51||308.51||308.46|12
1646986720000|2022-03-11 08:18:40|||||||||2
1646986730000|2022-03-11 08:18:50|308.61|308.46|308.61|308.46|308.61|308.46|308.61|308.46|8
1646986740000|2022-03-11 08:19:00|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|23
1646986750000|2022-03-11 08:19:10|308.61|308.46|308.61|308.41|308.61|308.46|308.61|308.41|9
1646986760000|2022-03-11 08:19:20|||||||||1
1646986770000|2022-03-11 08:19:30|308.51|308.36|308.46|308.31|308.51|308.36|308.46|308.26|57
1646986780000|2022-03-11 08:19:40|308.51||308.51||308.51||308.51||5
1646986790000|2022-03-11 08:19:50|308.46|308.26|308.46|308.26|308.46|308.26|308.46|308.26|7
1646986800000|2022-03-11 08:20:00|308.41|308.31|308.46|308.31|308.46|308.31|308.41|308.26|7
1646986810000|2022-03-11 08:20:10|308.51||308.51||308.51||308.51||9
1646986820000|2022-03-11 08:20:20|308.46||308.51||308.51||308.46||16
1646986830000|2022-03-11 08:20:30|308.46|308.26|308.46|308.26|308.46|308.26|308.46|308.26|12
1646986840000|2022-03-11 08:20:40|308.41||308.46||308.46||308.41||3
1646986850000|2022-03-11 08:20:50|308.51|308.31|308.51|308.31|308.51|308.31|308.51|308.31|4
1646986860000|2022-03-11 08:21:00|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.36|5
1646986870000|2022-03-11 08:21:10|308.51|308.41|308.46|308.31|308.51|308.41|308.46|308.31|13
1646986890000|2022-03-11 08:21:30|308.51|308.36|308.51|308.36|308.51|308.36|308.51|308.36|7
1646986900000|2022-03-11 08:21:40|308.56|308.41|308.56|308.36|308.56|308.41|308.51|308.31|15
1646986910000|2022-03-11 08:21:50|308.61|308.41|308.56|308.36|308.61|308.41|308.51|308.36|17
1646986920000|2022-03-11 08:22:00||308.41||308.41||308.41||308.36|1
1646986930000|2022-03-11 08:22:10|308.51|308.36|308.51|308.26|308.51|308.36|308.51|308.26|28
1646986940000|2022-03-11 08:22:20|308.41||308.46||308.46||308.41||4
1646986950000|2022-03-11 08:22:30|308.41|308.31|308.46|308.31|308.46|308.31|308.41|308.31|12
1646986960000|2022-03-11 08:22:40|308.51|308.36|308.56|308.41|308.56|308.41|308.51|308.36|10
1646986970000|2022-03-11 08:22:50|308.61|308.36|308.46|308.31|308.61|308.36|308.46|308.31|13
1646986980000|2022-03-11 08:23:00|308.51|308.36|308.56|308.36|308.56|308.36|308.51|308.36|10
1646986990000|2022-03-11 08:23:10||308.41||308.41||308.41||308.41|4
1646987000000|2022-03-11 08:23:20||308.36||308.36||308.36||308.36|8
1646987010000|2022-03-11 08:23:30|308.51|308.31|308.46|308.31|308.51|308.36|308.46|308.31|7
1646987020000|2022-03-11 08:23:40|308.51||308.51||308.51||308.51||5
1646987030000|2022-03-11 08:23:50|308.46||308.46||308.46||308.46||2
1646987040000|2022-03-11 08:24:00|308.41|308.26|308.46|308.26|308.46|308.26|308.41|308.26|13
1646987050000|2022-03-11 08:24:10|308.51|308.31|308.51|308.31|308.51|308.31|308.51|308.31|7
1646987060000|2022-03-11 08:24:20|308.56|308.36|308.56|308.36|308.61|308.41|308.56|308.36|15
1646987070000|2022-03-11 08:24:30|308.61|308.41|308.61|308.41|308.61|308.41|308.61|308.41|4
1646987080000|2022-03-11 08:24:40|308.56||308.56||308.56||308.56||1
1646987090000|2022-03-11 08:24:50||308.36||308.36||308.36||308.36|7
1646987100000|2022-03-11 08:25:00|308.51|308.41|308.61|308.41|308.61|308.41|308.51|308.41|8
1646987120000|2022-03-11 08:25:20|308.66|308.46|308.61|308.46|308.66|308.46|308.61|308.46|5
1646987130000|2022-03-11 08:25:30|308.66|308.51|308.71|308.56|308.71|308.56|308.66|308.51|9
1646987140000|2022-03-11 08:25:40|308.76|308.61|308.71|308.56|308.76|308.61|308.71|308.56|13
1646987150000|2022-03-11 08:25:50|308.66|308.51|308.66|308.51|308.66|308.51|308.66|308.51|2
1646987160000|2022-03-11 08:26:00|308.71|308.56|308.71|308.56|308.71|308.56|308.71|308.56|7
1646987170000|2022-03-11 08:26:10|308.76|308.61|308.71|308.56|308.76|308.61|308.71|308.56|5
1646987180000|2022-03-11 08:26:20|308.76|308.61|308.76|308.61|308.76|308.61|308.76|308.61|2
1646987190000|2022-03-11 08:26:30|||||||||2
1646987200000|2022-03-11 08:26:40|308.81|308.66|308.81|308.66|308.81|308.66|308.81|308.66|9
1646987210000|2022-03-11 08:26:50|308.86|308.61|308.81|308.61|308.86|308.61|308.81|308.61|17
1646987230000|2022-03-11 08:27:10|308.76|308.56|308.76|308.56|308.76|308.56|308.71|308.51|20
1646987240000|2022-03-11 08:27:20||308.61||308.61||308.61||308.61|0
1646987250000|2022-03-11 08:27:30||308.56||308.56||308.56||308.56|1
1646987280000|2022-03-11 08:28:00|308.71|308.51|308.61|308.46|308.71|308.51|308.61|308.46|8
1646987290000|2022-03-11 08:28:10|308.51|308.41|308.56|308.36|308.56|308.41|308.51|308.36|26
1646987310000|2022-03-11 08:28:30|||||||||1
1646987340000|2022-03-11 08:29:00|308.51|308.41|308.61|308.41|308.61|308.41|308.51|308.41|9
1646987350000|2022-03-11 08:29:10|308.66|308.46|308.66|308.46|308.66|308.46|308.66|308.46|2
1646987360000|2022-03-11 08:29:20|||||||||3
1646987380000|2022-03-11 08:29:40|308.71|308.51|308.76|308.61|308.76|308.61|308.71|308.51|9
1646987390000|2022-03-11 08:29:50|308.71|308.56|308.66|308.51|308.71|308.56|308.66|308.51|12
1646987400000|2022-03-11 08:30:00|308.61|308.46|308.56|308.41|308.61|308.46|308.51|308.36|18
1646987410000|2022-03-11 08:30:10|308.61|308.46|308.66|308.46|308.66|308.46|308.61|308.46|4
1646987430000|2022-03-11 08:30:30|308.61||308.71||308.71||308.61||8
1646987440000|2022-03-11 08:30:40||308.51||308.51||308.56||308.46|3
1646987450000|2022-03-11 08:30:50|308.66|308.46|308.66|308.46|308.66|308.46|308.66|308.46|10
1646987460000|2022-03-11 08:31:00|308.71|308.51|308.71|308.51|308.71|308.51|308.71|308.51|6
1646987480000|2022-03-11 08:31:20||308.56||308.56||308.56||308.51|3
1646987490000|2022-03-11 08:31:30|308.76|308.61|308.76|308.61|308.76|308.61|308.76|308.61|16
1646987500000|2022-03-11 08:31:40|308.81|308.66|308.86|308.66|308.86|308.71|308.81|308.66|11
1646987520000|2022-03-11 08:32:00|308.91|308.71|308.91|308.71|308.91|308.71|308.91|308.71|5
1646987530000|2022-03-11 08:32:10|308.96|308.76|308.96|308.76|308.96|308.76|308.96|308.76|9
1646987540000|2022-03-11 08:32:20|309.01|308.81|309.01|308.81|309.01|308.81|309.01|308.81|1
1646987550000|2022-03-11 08:32:30|309.06|308.86|309.06|308.86|309.06|308.86|309.06|308.86|1
1646987560000|2022-03-11 08:32:40|309.01|308.91|308.96|308.76|309.01|308.91|308.96|308.76|31
1646987570000|2022-03-11 08:32:50|308.91||308.96||308.96||308.91||8
1646987580000|2022-03-11 08:33:00||308.81||308.81||308.81||308.76|10
1646987590000|2022-03-11 08:33:10|308.91|308.76|308.96|308.76|308.96|308.81|308.91|308.71|27
1646987610000|2022-03-11 08:33:30|308.91||308.91||308.91||308.91||3
1646987620000|2022-03-11 08:33:40|308.86|308.71|308.76|308.56|308.86|308.71|308.76|308.56|13
1646987630000|2022-03-11 08:33:50|308.71|308.51|308.61|308.41|308.71|308.51|308.61|308.41|6
1646987640000|2022-03-11 08:34:00|308.56|308.46|308.66|308.46|308.66|308.46|308.56|308.46|6
1646987660000|2022-03-11 08:34:20|308.71|308.51|308.71|308.51|308.71|308.51|308.71|308.51|12
1646987690000|2022-03-11 08:34:50|308.76|308.56|308.76|308.56|308.76|308.56|308.76|308.56|8
1646987700000|2022-03-11 08:35:00|308.81|308.61|308.81|308.61|308.81|308.61|308.81|308.61|8
1646987710000|2022-03-11 08:35:10|308.86|308.66|308.91|308.71|308.91|308.71|308.86|308.66|11
1646987720000|2022-03-11 08:35:20|||||||||2
1646987730000|2022-03-11 08:35:30||308.76||308.71||308.76||308.71|1
1646987740000|2022-03-11 08:35:40|308.86|308.76|308.81|308.66|308.86|308.76|308.81|308.66|34
1646987750000|2022-03-11 08:35:50|308.76|308.61|308.76|308.56|308.76|308.61|308.76|308.56|12
1646987760000|2022-03-11 08:36:00|308.71|308.51|308.66|308.46|308.71|308.51|308.61|308.46|10
1646987770000|2022-03-11 08:36:10|308.71||308.71||308.71||308.71||10
1646987790000|2022-03-11 08:36:30||308.51||308.51||308.51||308.51|0
1646987820000|2022-03-11 08:37:00|308.76|308.56|308.76|308.61|308.76|308.61|308.76|308.56|10
1646987830000|2022-03-11 08:37:10|308.81||308.81||308.81||308.81||6
1646987840000|2022-03-11 08:37:20|308.76|308.56|308.71|308.56|308.76|308.56|308.71|308.56|18
1646987850000|2022-03-11 08:37:30|308.76||308.76||308.76||308.76||6
1646987860000|2022-03-11 08:37:40|308.71|308.61|308.76|308.61|308.76|308.61|308.71|308.61|4
1646987870000|2022-03-11 08:37:50|308.81|308.66|308.76|308.56|308.81|308.66|308.71|308.56|13
1646987880000|2022-03-11 08:38:00|308.81|308.66|308.81|308.66|308.81|308.66|308.81|308.66|10
1646987890000|2022-03-11 08:38:10||308.61||308.61||308.66||308.56|6
1646987900000|2022-03-11 08:38:20||308.56||308.61||308.61||308.56|3
1646987920000|2022-03-11 08:38:40|308.86|308.66|308.91|308.71|308.91|308.71|308.86|308.66|7
1646987940000|2022-03-11 08:39:00|308.96|308.76|308.96|308.76|308.96|308.76|308.96|308.76|3
1646987950000|2022-03-11 08:39:10|308.86|308.81|308.86|308.66|308.86|308.81|308.86|308.66|20
1646987960000|2022-03-11 08:39:20|308.81|308.71|308.91|308.71|308.91|308.71|308.81|308.71|11
1646987970000|2022-03-11 08:39:30||308.76||308.76||308.76||308.76|3
1646987990000|2022-03-11 08:39:50|308.86|308.71|308.86|308.71|308.86|308.71|308.86|308.71|3
1646988000000|2022-03-11 08:40:00|308.91|308.76|308.96|308.76|308.96|308.81|308.91|308.76|13
1646988020000|2022-03-11 08:40:20|308.91||308.96||308.96||308.91||4
1646988030000|2022-03-11 08:40:30||308.81||308.81||308.81||308.81|0
1646988040000|2022-03-11 08:40:40|309.01|308.86|309.01|308.86|309.01|308.86|309.01|308.86|8
1646988050000|2022-03-11 08:40:50|308.96|308.81|308.91|308.76|308.96|308.81|308.91|308.76|22
1646988060000|2022-03-11 08:41:00|308.86|308.66|308.81|308.66|308.86|308.66|308.81|308.66|9
1646988070000|2022-03-11 08:41:10|308.76|308.61|308.81|308.61|308.81|308.61|308.76|308.61|13
1646988080000|2022-03-11 08:41:20|308.76||308.76||308.81||308.76||1
1646988090000|2022-03-11 08:41:30|308.81|308.66|308.81|308.66|308.81|308.66|308.81|308.66|5
1646988100000|2022-03-11 08:41:40|308.76|308.56|308.76|308.56|308.76|308.56|308.76|308.56|14
1646988120000|2022-03-11 08:42:00|308.71|308.46|308.71|308.46|308.71|308.46|308.71|308.46|9
1646988150000|2022-03-11 08:42:30|308.66|308.51|308.71|308.51|308.71|308.51|308.66|308.51|3
1646988170000|2022-03-11 08:42:50|308.81|308.61|308.91|308.71|308.91|308.71|308.81|308.61|27
1646988180000|2022-03-11 08:43:00|308.96|308.76|309.01|308.81|309.01|308.81|308.96|308.76|9
1646988190000|2022-03-11 08:43:10|309.06|308.91|308.96|308.76|309.06|308.91|308.96|308.76|23
1646988210000|2022-03-11 08:43:30|308.91|308.66|308.86|308.71|308.91|308.71|308.86|308.66|7
1646988220000|2022-03-11 08:43:40|308.96|308.76|308.96|308.76|308.96|308.76|308.96|308.76|5
1646988230000|2022-03-11 08:43:50|309.01|308.81|309.01|308.81|309.01|308.81|309.01|308.81|11
1646988240000|2022-03-11 08:44:00|309.06|308.86|309.06|308.86|309.06|308.86|309.06|308.86|2
1646988250000|2022-03-11 08:44:10|309.11|308.91|309.11|308.91|309.11|308.91|309.11|308.91|3
1646988260000|2022-03-11 08:44:20||308.96||308.96||308.96||308.96|2
1646988270000|2022-03-11 08:44:30|309.06|308.86|309.01|308.76|309.06|308.86|309.01|308.76|19
1646988280000|2022-03-11 08:44:40|309.06|308.81|309.06|308.81|309.06|308.81|309.01|308.81|8
1646988290000|2022-03-11 08:44:50|309.16|308.86|309.11|308.96|309.21|309.01|309.11|308.86|13
1646988300000|2022-03-11 08:45:00|309.21|309.01|309.21|309.01|309.21|309.01|309.21|308.96|6
1646988310000|2022-03-11 08:45:10|309.16|309.06|309.16|308.96|309.16|309.06|309.16|308.96|7
1646988330000|2022-03-11 08:45:30|309.21|309.01|309.21|309.01|309.21|309.01|309.16|309.01|7
1646988340000|2022-03-11 08:45:40|309.26|309.06|309.26|309.06|309.26|309.06|309.26|309.06|6
1646988350000|2022-03-11 08:45:50|309.31|309.11|309.31|309.16|309.31|309.16|309.31|309.11|7
1646988360000|2022-03-11 08:46:00|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|4
1646988370000|2022-03-11 08:46:10|309.41|309.26|309.41|309.26|309.41|309.26|309.41|309.26|5
1646988380000|2022-03-11 08:46:20|309.36|309.21|309.41|309.26|309.41|309.26|309.36|309.21|16
1646988390000|2022-03-11 08:46:30|309.36|309.21|309.41|309.21|309.41|309.21|309.36|309.21|6
1646988400000|2022-03-11 08:46:40||309.26||309.26||309.26||309.26|0
1646988410000|2022-03-11 08:46:50|309.46|309.31|309.51|309.31|309.51|309.31|309.46|309.31|12
1646988420000|2022-03-11 08:47:00||309.36||309.31||309.36||309.31|2
1646988430000|2022-03-11 08:47:10|309.46|309.36|309.46|309.31|309.51|309.36|309.46|309.31|13
1646988440000|2022-03-11 08:47:20|309.51||309.51||309.51||309.51||5
1646988450000|2022-03-11 08:47:30|309.56|309.36|309.56|309.36|309.56|309.36|309.56|309.36|3
1646988460000|2022-03-11 08:47:40||309.41||309.36||309.41||309.36|5
1646988470000|2022-03-11 08:47:50||309.41||309.41||309.41||309.36|7
1646988480000|2022-03-11 08:48:00|309.51|309.31|309.51|309.31|309.51|309.31|309.51|309.31|27
1646988500000|2022-03-11 08:48:20|||||||||1
1646988510000|2022-03-11 08:48:30|309.56|309.36|309.56|309.36|309.56|309.41|309.56|309.36|18
1646988530000|2022-03-11 08:48:50|||||||||1
1646988540000|2022-03-11 08:49:00||309.41||309.31||309.41||309.31|17
1646988550000|2022-03-11 08:49:10|309.51|309.26|309.31|309.11|309.51|309.26|309.21|309.01|23
1646988560000|2022-03-11 08:49:20|309.36|309.16|309.41|309.21|309.41|309.21|309.36|309.16|7
1646988570000|2022-03-11 08:49:30|309.46|309.26|309.51|309.31|309.61|309.41|309.46|309.26|22
1646988580000|2022-03-11 08:49:40|309.56|309.36|309.51|309.31|309.56|309.36|309.51|309.31|7
1646988590000|2022-03-11 08:49:50|||||||||1
1646988600000|2022-03-11 08:50:00|309.56|309.36|309.56|309.41|309.61|309.46|309.56|309.36|17
1646988610000|2022-03-11 08:50:10|309.51|309.36|309.56|309.36|309.56|309.41|309.51|309.36|4
1646988620000|2022-03-11 08:50:20|309.51|309.41|309.61|309.41|309.61|309.41|309.51|309.41|12
1646988630000|2022-03-11 08:50:30|309.66|309.46|309.56|309.41|309.66|309.51|309.56|309.41|16
1646988640000|2022-03-11 08:50:40|309.51|309.36|309.46|309.26|309.51|309.36|309.36|309.16|14
1646988650000|2022-03-11 08:50:50|309.51|309.31|309.51|309.36|309.61|309.46|309.51|309.31|15
1646988660000|2022-03-11 08:51:00|309.56|309.41|309.61|309.41|309.61|309.46|309.56|309.41|2
1646988670000|2022-03-11 08:51:10|309.56|309.46|309.56|309.41|309.56|309.46|309.56|309.41|4
1646988680000|2022-03-11 08:51:20|309.61|309.46|309.66|309.46|309.66|309.46|309.61|309.46|8
1646988690000|2022-03-11 08:51:30|309.71|309.51|309.76|309.61|309.81|309.61|309.71|309.51|29
1646988700000|2022-03-11 08:51:40|309.71|309.56|309.81|309.61|309.81|309.61|309.71|309.56|19
1646988710000|2022-03-11 08:51:50||309.66||309.66||309.66||309.66|1
1646988720000|2022-03-11 08:52:00|309.76|309.61|309.66|309.46|309.81|309.66|309.66|309.46|64
1646988730000|2022-03-11 08:52:10|309.61|309.36|309.66|309.46|309.66|309.46|309.46|309.31|21
1646988740000|2022-03-11 08:52:20|309.71|309.51|309.81|309.56|309.81|309.61|309.71|309.51|20
1646988750000|2022-03-11 08:52:30|309.76|309.51|309.71|309.51|309.76|309.56|309.66|309.51|9
1646988760000|2022-03-11 08:52:40|309.76|309.56|309.76|309.56|309.76|309.56|309.71|309.56|9
1646988770000|2022-03-11 08:52:50||309.61||309.61||309.61||309.56|9
1646988780000|2022-03-11 08:53:00|309.71|309.56|309.76|309.56|309.76|309.56|309.71|309.56|4
1646988790000|2022-03-11 08:53:10|309.81|309.61|309.81|309.61|309.81|309.61|309.81|309.61|18
1646988800000|2022-03-11 08:53:20|309.76|309.66|309.76|309.61|309.76|309.66|309.76|309.61|9
1646988810000|2022-03-11 08:53:30|309.71|309.56|309.66|309.46|309.71|309.56|309.66|309.46|22
1646988820000|2022-03-11 08:53:40|309.61|309.51|309.76|309.56|309.76|309.56|309.61|309.46|4
1646988830000|2022-03-11 08:53:50|309.71||309.76||309.76||309.71||5
1646988840000|2022-03-11 08:54:00||309.61||309.56||309.61||309.56|5
1646988850000|2022-03-11 08:54:10|309.81|309.61|309.81|309.61|309.81|309.66|309.81|309.61|11
1646988860000|2022-03-11 08:54:20|309.76|309.66|309.81|309.61|309.81|309.66|309.76|309.61|6
1646988870000|2022-03-11 08:54:30|309.76||309.76||309.76||309.76||4
1646988880000|2022-03-11 08:54:40|309.71|309.56|309.66|309.51|309.71|309.61|309.66|309.51|24
1646988890000|2022-03-11 08:54:50|309.76|309.61|309.81|309.61|309.81|309.61|309.76|309.56|31
1646988900000|2022-03-11 08:55:00|309.76|309.56|309.71|309.56|309.76|309.56|309.71|309.56|6
1646988910000|2022-03-11 08:55:10|309.76|309.61|309.76|309.56|309.76|309.61|309.76|309.56|9
1646988920000|2022-03-11 08:55:20|309.71|309.51|309.71|309.51|309.71|309.51|309.71|309.51|9
1646988930000|2022-03-11 08:55:30|309.66|309.56|309.76|309.56|309.76|309.56|309.66|309.56|8
1646988940000|2022-03-11 08:55:40|309.71|309.61|309.76|309.61|309.76|309.61|309.71|309.56|10
1646988950000|2022-03-11 08:55:50||309.56||309.61||309.61||309.56|6
1646988960000|2022-03-11 08:56:00|309.81|309.66|309.86|309.66|309.86|309.66|309.81|309.66|17
1646988970000|2022-03-11 08:56:10|309.81|309.61|309.81|309.61|309.81|309.61|309.81|309.61|14
1646988980000|2022-03-11 08:56:20|309.76|309.56|309.76|309.61|309.76|309.61|309.76|309.56|4
1646988990000|2022-03-11 08:56:30|||||||||2
1646989000000|2022-03-11 08:56:40|||||||||5
1646989010000|2022-03-11 08:56:50|309.71|309.56|309.71|309.56|309.76|309.56|309.71|309.56|21
1646989020000|2022-03-11 08:57:00|309.76|309.51|309.71|309.51|309.76|309.61|309.71|309.51|17
1646989030000|2022-03-11 08:57:10|309.76|309.56|309.76|309.56|309.76|309.56|309.76|309.56|3
1646989040000|2022-03-11 08:57:20|309.81|309.61|309.81|309.66|309.81|309.66|309.81|309.61|14
1646989050000|2022-03-11 08:57:30|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.71|12
1646989060000|2022-03-11 08:57:40|309.81|309.61|309.66|309.46|309.81|309.61|309.66|309.46|30
1646989070000|2022-03-11 08:57:50|||||||||1
1646989080000|2022-03-11 08:58:00|309.71|309.51|309.71|309.51|309.71|309.51|309.71|309.51|17
1646989090000|2022-03-11 08:58:10|309.76|309.56|309.76|309.61|309.76|309.61|309.76|309.56|16
1646989100000|2022-03-11 08:58:20|309.81|309.66|309.81|309.66|309.81|309.66|309.81|309.61|11
1646989110000|2022-03-11 08:58:30|309.86|309.71|309.86|309.66|309.86|309.71|309.86|309.66|27
1646989120000|2022-03-11 08:58:40|309.91|309.71|309.86|309.71|309.91|309.71|309.86|309.71|17
1646989130000|2022-03-11 08:58:50|309.91|309.76|309.81|309.66|309.91|309.76|309.81|309.61|33
1646989140000|2022-03-11 08:59:00|309.86|309.61|309.86|309.66|309.86|309.71|309.81|309.61|22
1646989150000|2022-03-11 08:59:10|309.81|309.71|309.71|309.46|309.81|309.71|309.71|309.46|34
1646989160000|2022-03-11 08:59:20|309.66|309.51|309.71|309.51|309.71|309.51|309.61|309.46|21
1646989170000|2022-03-11 08:59:30|309.76|309.56|309.86|309.66|309.86|309.66|309.76|309.56|26
1646989180000|2022-03-11 08:59:40|309.81|309.61|309.81|309.66|309.81|309.66|309.81|309.61|27
1646989190000|2022-03-11 08:59:50|309.86||309.81||309.86||309.81||17
1646989200000|2022-03-11 09:00:00|309.76|309.61|309.61|309.46|309.76|309.61|309.56|309.41|40
1646989210000|2022-03-11 09:00:10|309.71|309.51|309.66|309.46|309.71|309.51|309.66|309.46|22
1646989220000|2022-03-11 09:00:20|309.61|309.41|309.56|309.41|309.61|309.41|309.56|309.41|2
1646989230000|2022-03-11 09:00:30|309.61|309.46|309.76|309.56|309.76|309.56|309.61|309.46|12
1646989240000|2022-03-11 09:00:40||309.61||309.56||309.61||309.56|3
1646989250000|2022-03-11 09:00:50|309.71|309.51|309.71|309.51|309.71|309.51|309.66|309.51|9
1646989260000|2022-03-11 09:01:00|309.66|309.56|309.71|309.56|309.71|309.56|309.66|309.51|4
1646989270000|2022-03-11 09:01:10|309.66|309.51|309.51|309.36|309.66|309.51|309.51|309.36|7
1646989280000|2022-03-11 09:01:20|309.56|309.41|309.51|309.36|309.56|309.41|309.51|309.36|11
1646989290000|2022-03-11 09:01:30|309.46|309.31|309.61|309.31|309.61|309.31|309.46|309.31|38
1646989300000|2022-03-11 09:01:40|309.66|309.36|309.66|309.51|309.66|309.51|309.66|309.36|39
1646989310000|2022-03-11 09:01:50|309.81|309.56|309.76|309.61|309.81|309.61|309.76|309.56|18
1646989320000|2022-03-11 09:02:00|309.91|309.66|309.91|309.71|309.91|309.71|309.91|309.66|8
1646989330000|2022-03-11 09:02:10||309.76||309.71||309.76||309.71|1
1646989340000|2022-03-11 09:02:20|309.96|309.76|310.01|309.86|310.01|309.86|309.96|309.76|23
1646989350000|2022-03-11 09:02:30|310.06|309.91|310.06|309.86|310.06|309.91|310.06|309.86|59
1646989360000|2022-03-11 09:02:40|310.01|309.91|310.06|309.91|310.06|309.91|310.01|309.86|28
1646989370000|2022-03-11 09:02:50|310.01|309.86|309.91|309.76|310.01|309.91|309.91|309.76|16
1646989380000|2022-03-11 09:03:00|309.86|309.71|309.86|309.71|309.91|309.76|309.81|309.66|42
1646989390000|2022-03-11 09:03:10|309.91|309.76|309.91|309.76|309.91|309.76|309.91|309.76|15
1646989400000|2022-03-11 09:03:20|309.86|309.66|309.86|309.71|309.86|309.71|309.81|309.66|36
1646989410000|2022-03-11 09:03:30|309.81|309.66|309.81|309.66|309.86|309.71|309.81|309.61|35
1646989420000|2022-03-11 09:03:40|309.86|309.71|309.71|309.56|309.86|309.71|309.71|309.56|27
1646989430000|2022-03-11 09:03:50|309.66|309.51|309.56|309.36|309.66|309.51|309.56|309.36|15
1646989440000|2022-03-11 09:04:00|309.51|309.41|309.41|309.26|309.56|309.41|309.36|309.21|40
1646989450000|2022-03-11 09:04:10|309.46|309.31|309.41|309.26|309.51|309.31|309.41|309.26|58
1646989460000|2022-03-11 09:04:20|309.36|309.21|309.46|309.31|309.46|309.31|309.36|309.21|50
1646989470000|2022-03-11 09:04:30|309.41|309.26|309.46|309.31|309.46|309.31|309.41|309.26|37
1646989480000|2022-03-11 09:04:40|309.51|309.36|309.46|309.31|309.51|309.36|309.46|309.31|68
1646989490000|2022-03-11 09:04:50|309.51|309.36|309.41|309.21|309.51|309.36|309.41|309.21|66
1646989500000|2022-03-11 09:05:00|309.36|309.26|309.41|309.26|309.41|309.26|309.26|309.06|39
1646989510000|2022-03-11 09:05:10|309.46|309.31|309.46|309.31|309.46|309.31|309.41|309.21|12
1646989520000|2022-03-11 09:05:20|309.51||309.51||309.51||309.51||8
1646989530000|2022-03-11 09:05:30|309.56|309.36|309.56|309.36|309.56|309.36|309.56|309.36|14
1646989560000|2022-03-11 09:06:00|309.51|309.41|309.56|309.36|309.56|309.41|309.51|309.36|12
1646989580000|2022-03-11 09:06:20|||||||||3
1646989590000|2022-03-11 09:06:30|309.61|309.41|309.61|309.41|309.61|309.41|309.61|309.41|10
1646989600000|2022-03-11 09:06:40|309.66|309.46|309.76|309.56|309.76|309.56|309.66|309.46|23
1646989610000|2022-03-11 09:06:50|309.81|309.61|309.81|309.66|309.81|309.66|309.81|309.61|5
1646989620000|2022-03-11 09:07:00|309.76|309.61|309.76|309.61|309.81|309.66|309.76|309.61|15
1646989630000|2022-03-11 09:07:10|||||||||4
1646989640000|2022-03-11 09:07:20|||||||||4
1646989650000|2022-03-11 09:07:30|309.81|309.66|309.86|309.71|309.86|309.71|309.81|309.66|3
1646989660000|2022-03-11 09:07:40|309.81|309.66|309.81|309.66|309.86|309.66|309.81|309.66|4
1646989670000|2022-03-11 09:07:50|309.86|309.61|309.66|309.46|309.86|309.61|309.66|309.46|12
1646989680000|2022-03-11 09:08:00|309.81|309.61|309.76|309.51|309.81|309.61|309.76|309.46|6
1646989690000|2022-03-11 09:08:10|309.71||309.71||309.71||309.71||0
1646989700000|2022-03-11 09:08:20|||||||||1
1646989710000|2022-03-11 09:08:30||309.56||309.56||309.56||309.56|4
1646989720000|2022-03-11 09:08:40|||||||||1
1646989740000|2022-03-11 09:09:00|||||||||6
1646989750000|2022-03-11 09:09:10|309.76|309.61|309.76|309.61|309.76|309.61|309.76|309.61|8
1646989760000|2022-03-11 09:09:20|309.81|309.66|309.81|309.66|309.81|309.66|309.76|309.66|12
1646989770000|2022-03-11 09:09:30|309.76|309.56|309.76|309.56|309.76|309.61|309.76|309.56|37
1646989780000|2022-03-11 09:09:40||309.61||309.61||309.61||309.56|1
1646989790000|2022-03-11 09:09:50|||||||||2
1646989800000|2022-03-11 09:10:00|309.81||309.76||309.81||309.76||5
1646989810000|2022-03-11 09:10:10|309.81||309.81||309.81||309.81||5
1646989830000|2022-03-11 09:10:30|309.86|309.66|309.86|309.66|309.86|309.66|309.86|309.66|4
1646989840000|2022-03-11 09:10:40||309.71||309.71||309.71||309.71|3
1646989850000|2022-03-11 09:10:50|309.91|309.76|309.91|309.76|309.91|309.76|309.86|309.76|11
1646989860000|2022-03-11 09:11:00|309.96|309.81|309.96|309.81|309.96|309.81|309.96|309.81|3
1646989870000|2022-03-11 09:11:10|310.01|309.86|310.01|309.86|310.01|309.86|310.01|309.86|4
1646989880000|2022-03-11 09:11:20|309.96|309.66|309.91|309.66|309.96|309.71|309.91|309.66|28
1646989890000|2022-03-11 09:11:30|309.86||309.86||309.86||309.86||0
1646989900000|2022-03-11 09:11:40|309.81||309.81||309.81||309.81||0
1646989910000|2022-03-11 09:11:50|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.71|2
1646989920000|2022-03-11 09:12:00|||||||||6
1646989930000|2022-03-11 09:12:10|||||||||1
1646989940000|2022-03-11 09:12:20|||||||||1
1646989950000|2022-03-11 09:12:30|309.91||309.91||309.91||309.91||8
1646989960000|2022-03-11 09:12:40|309.96|309.76|309.96|309.76|309.96|309.76|309.96|309.76|2
1646989970000|2022-03-11 09:12:50||309.81||309.81||309.81||309.81|0
1646989980000|2022-03-11 09:13:00|310.01|309.86|310.01|309.86|310.01|309.86|309.96|309.86|4
1646990000000|2022-03-11 09:13:20|310.06|309.91|310.06|309.91|310.06|309.91|310.06|309.91|7
1646990010000|2022-03-11 09:13:30|310.11|309.96|310.11|309.96|310.11|309.96|310.11|309.96|4
1646990020000|2022-03-11 09:13:40|310.16|310.01|310.21|310.01|310.21|310.01|310.16|310.01|3
1646990030000|2022-03-11 09:13:50||310.06||310.06||310.06||310.06|5
1646990040000|2022-03-11 09:14:00|310.26|310.11|310.26|310.06|310.26|310.11|310.26|310.06|12
1646990050000|2022-03-11 09:14:10|310.21|310.11|310.21|310.06|310.21|310.11|310.21|310.06|22
1646990060000|2022-03-11 09:14:20|||||||||16
1646990070000|2022-03-11 09:14:30|310.26|310.11|310.26|310.11|310.26|310.11|310.26|310.11|3
1646990080000|2022-03-11 09:14:40|||||||||4
1646990090000|2022-03-11 09:14:50|||||||||5
1646990100000|2022-03-11 09:15:00|||||||||1
1646990110000|2022-03-11 09:15:10|310.31||310.31||310.31||310.31||5
1646990120000|2022-03-11 09:15:20||310.16||310.16||310.16||310.16|4
1646990140000|2022-03-11 09:15:40|||||||||10
1646990160000|2022-03-11 09:16:00|||||||||2
1646990180000|2022-03-11 09:16:20|||||||||4
1646990190000|2022-03-11 09:16:30|||||||||1
1646990200000|2022-03-11 09:16:40|||||||||1
1646990210000|2022-03-11 09:16:50|310.36|310.21|310.41|310.26|310.41|310.26|310.36|310.21|13
1646990220000|2022-03-11 09:17:00|310.36|310.21|310.31|310.16|310.36|310.21|310.31|310.11|40
1646990230000|2022-03-11 09:17:10|310.26|310.11|310.31|310.11|310.31|310.16|310.26|310.11|10
1646990240000|2022-03-11 09:17:20||310.16||310.16||310.16||310.16|1
1646990250000|2022-03-11 09:17:30|||||||||3
1646990260000|2022-03-11 09:17:40|||||||||8
1646990270000|2022-03-11 09:17:50|310.36|310.21|310.36|310.21|310.36|310.21|310.36|310.21|7
1646990280000|2022-03-11 09:18:00|310.31|310.16|310.31|310.16|310.31|310.16|310.31|310.16|5
1646990290000|2022-03-11 09:18:10|310.36|310.21|310.36|310.21|310.36|310.21|310.36|310.21|5
1646990300000|2022-03-11 09:18:20||310.16||310.16||310.16||310.16|4
1646990310000|2022-03-11 09:18:30||310.21||310.21||310.21||310.21|1
1646990320000|2022-03-11 09:18:40|||||||||1
1646990330000|2022-03-11 09:18:50|||||||||2
1646990340000|2022-03-11 09:19:00|||||||||4
1646990350000|2022-03-11 09:19:10|||||||||5
1646990360000|2022-03-11 09:19:20|||||||||9
1646990370000|2022-03-11 09:19:30|310.41||310.36||310.41||310.36||12
1646990380000|2022-03-11 09:19:40|310.41|310.26|310.41|310.26|310.41|310.26|310.41|310.26|10
1646990390000|2022-03-11 09:19:50|310.46|310.31|310.46|310.31|310.46|310.31|310.46|310.31|14
1646990400000|2022-03-11 09:20:00|310.56|309.96|310.56|309.96|310.66|310.06|310.56|309.96|0
1646990410000|2022-03-11 09:20:10|310.66|310.06|310.66|310.06|310.66|310.06|310.66|310.06|0
1646990430000|2022-03-11 09:20:30|310.56|309.96|310.66|310.06|310.66|310.06|310.56|309.96|0
1646990480000|2022-03-11 09:21:20|310.76|310.16|310.76|310.16|310.76|310.16|310.76|310.16|0
1646990500000|2022-03-11 09:21:40|310.86|310.26|310.86|310.26|310.86|310.26|310.86|310.26|0
1646990510000|2022-03-11 09:21:50|310.76|310.16|310.86|310.26|310.86|310.26|310.76|310.16|0
1646990520000|2022-03-11 09:22:00|310.76|310.16|310.76|310.16|310.76|310.16|310.76|310.16|0
1646990530000|2022-03-11 09:22:10|310.86|310.26|310.86|310.26|310.86|310.26|310.76|310.16|0
1646990540000|2022-03-11 09:22:20|310.76|310.16|310.76|310.16|310.86|310.26|310.76|310.16|0
1646990550000|2022-03-11 09:22:30|310.86|310.26|310.76|310.16|310.86|310.26|310.76|310.16|0
1646990560000|2022-03-11 09:22:40|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1646990570000|2022-03-11 09:22:50|310.66|310.06|310.66|310.06|310.76|310.16|310.66|310.06|0
1646990600000|2022-03-11 09:23:20|310.76|310.16|310.76|310.16|310.76|310.16|310.76|310.16|0
1646990630000|2022-03-11 09:23:50|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1646990650000|2022-03-11 09:24:10|310.66|310.06|310.66|310.06|310.66|310.06|310.66|310.06|0
1646990660000|2022-03-11 09:24:20|310.76|310.16|310.76|310.16|310.76|310.16|310.66|310.06|0
1646990700000|2022-03-11 09:25:00|||||||||14
1646990710000|2022-03-11 09:25:10|310.86|310.26|310.76|310.16|310.86|310.26|310.76|310.16|0
1646990720000|2022-03-11 09:25:20|310.86|310.26|310.86|310.26|310.86|310.26|310.86|310.26|0
1646990730000|2022-03-11 09:25:30|310.76|310.16|310.86|310.26|310.86|310.26|310.76|310.16|0
1646990750000|2022-03-11 09:25:50|310.76|310.16|310.86|310.26|310.86|310.26|310.76|310.16|0
1646990760000|2022-03-11 09:26:00|310.76|310.16|310.86|310.26|310.86|310.26|310.76|310.16|0
1646990770000|2022-03-11 09:26:10|310.76|310.16|310.76|310.16|310.76|310.16|310.76|310.16|0
1646990810000|2022-03-11 09:26:50|310.66|310.06|310.66|310.06|310.76|310.16|310.66|310.06|0
1646990820000|2022-03-11 09:27:00|310.76|310.16|310.76|310.16|310.76|310.16|310.66|310.06|0
1646990830000|2022-03-11 09:27:10|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1646990840000|2022-03-11 09:27:20|310.66|310.06|310.66|310.06|310.66|310.06|310.66|310.06|0
1646990860000|2022-03-11 09:27:40|310.76|310.16|310.76|310.16|310.76|310.16|310.66|310.06|0
1646990880000|2022-03-11 09:28:00|310.66|310.06|310.66|310.06|310.66|310.06|310.66|310.06|0
1646990910000|2022-03-11 09:28:30|310.76|310.16|310.66|310.06|310.76|310.16|310.66|310.06|0
1646990960000|2022-03-11 09:29:20|310.56|309.96|310.56|309.96|310.66|310.06|310.56|309.96|0
1646990970000|2022-03-11 09:29:30|310.66|310.06|310.56|309.96|310.66|310.06|310.56|309.96|0
1646991000000|2022-03-11 09:30:00|310.66|310.06|310.56|309.96|310.66|310.06|310.56|309.96|0
1646991010000|2022-03-11 09:30:10|310.66|310.06|310.66|310.06|310.66|310.06|310.56|309.96|0
1646991020000|2022-03-11 09:30:20|310.56|309.96|310.66|310.06|310.66|310.06|310.56|309.96|0
1646991050000|2022-03-11 09:30:50|310.56|309.96|310.56|309.96|310.66|310.06|310.56|309.96|0
1646991080000|2022-03-11 09:31:20|310.46|309.86|310.46|309.86|310.46|309.86|310.46|309.86|0
1646991090000|2022-03-11 09:31:30|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1646991100000|2022-03-11 09:31:40|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1646991110000|2022-03-11 09:31:50|310.56|309.96|310.56|309.96|310.56|309.96|310.56|309.96|0
1646991130000|2022-03-11 09:32:10|310.46|309.86|310.46|309.86|310.56|309.96|310.46|309.86|0
1646991140000|2022-03-11 09:32:20|310.56|309.96|310.56|309.96|310.56|309.96|310.56|309.96|0
1646991150000|2022-03-11 09:32:30|310.46|309.86|310.46|309.86|310.46|309.86|310.46|309.86|0
1646991180000|2022-03-11 09:33:00|310.36|309.76|310.36|309.76|310.46|309.86|310.36|309.76|0
1646991220000|2022-03-11 09:33:40|310.46|309.86|310.46|309.86|310.46|309.86|310.46|309.86|0
1646991240000|2022-03-11 09:34:00|310.56|309.96|310.56|309.96|310.56|309.96|310.56|309.96|0
1646991250000|2022-03-11 09:34:10|310.46|309.86|310.56|309.96|310.56|309.96|310.46|309.86|0
1646991270000|2022-03-11 09:34:30|310.66|310.06|310.56|309.96|310.66|310.06|310.56|309.96|0
1646991310000|2022-03-11 09:35:10|310.66|310.06|310.56|309.96|310.66|310.06|310.56|309.96|0
1646991320000|2022-03-11 09:35:20|310.66|310.06|310.66|310.06|310.66|310.06|310.56|309.96|0
1646991330000|2022-03-11 09:35:30|310.56|309.96|310.56|309.96|310.56|309.96|310.56|309.96|0
1646991340000|2022-03-11 09:35:40|310.46|309.86|310.46|309.86|310.56|309.96|310.46|309.86|0
1646991360000|2022-03-11 09:36:00|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1646991370000|2022-03-11 09:36:10|310.56|309.96|310.56|309.96|310.56|309.96|310.56|309.96|0
1646991380000|2022-03-11 09:36:20|310.46|309.86|310.46|309.86|310.46|309.86|310.46|309.86|0
1646991390000|2022-03-11 09:36:30|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1646991470000|2022-03-11 09:37:50|310.56|309.96|310.56|309.96|310.56|309.96|310.46|309.86|0
1646991480000|2022-03-11 09:38:00|310.46|309.86|310.46|309.86|310.56|309.96|310.46|309.86|0
1646991580000|2022-03-11 09:39:40|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1646991590000|2022-03-11 09:39:50|310.56|309.96|310.56|309.96|310.56|309.96|310.46|309.86|0
1646991610000|2022-03-11 09:40:10|310.66|310.06|310.56|309.96|310.66|310.06|310.56|309.96|0
1646991700000|2022-03-11 09:41:40|310.46|309.86|310.46|309.86|310.46|309.86|310.46|309.86|0
1646991850000|2022-03-11 09:44:10|310.56|309.96|310.56|309.96|310.56|309.96|310.46|309.86|0
1646991870000|2022-03-11 09:44:30|310.46|309.86|310.46|309.86|310.46|309.86|310.46|309.86|0
1646991890000|2022-03-11 09:44:50|310.56|309.96|310.56|309.96|310.56|309.96|310.56|309.96|0
1646991940000|2022-03-11 09:45:40|310.66|310.06|310.66|310.06|310.66|310.06|310.56|309.96|0
1646991980000|2022-03-11 09:46:20|310.76|310.16|310.66|310.06|310.76|310.16|310.66|310.06|0
1646991990000|2022-03-11 09:46:30|310.76|310.16|310.66|310.06|310.76|310.16|310.66|310.06|0
1646992000000|2022-03-11 09:46:40|310.76|310.16|310.76|310.16|310.76|310.16|310.76|310.16|0
1646992010000|2022-03-11 09:46:50|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1646992030000|2022-03-11 09:47:10|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1646992060000|2022-03-11 09:47:40|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1646992070000|2022-03-11 09:47:50|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1646992080000|2022-03-11 09:48:00|310.66|310.06|310.66|310.06|310.76|310.16|310.66|310.06|0
1646992100000|2022-03-11 09:48:20|310.76|310.16|310.76|310.16|310.76|310.16|310.76|310.16|0
1646992120000|2022-03-11 09:48:40|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1646992130000|2022-03-11 09:48:50|310.66|310.06|310.66|310.06|310.76|310.16|310.66|310.06|0
1646992140000|2022-03-11 09:49:00|310.76|310.16|310.76|310.16|310.76|310.16|310.76|310.16|0
1646992200000|2022-03-11 09:50:00|310.51|310.11|310.81|310.56|311.21|310.91|310.46|310.11|110
1646992210000|2022-03-11 09:50:10|310.76|310.51|310.71|310.46|310.76|310.51|310.71|310.46|0
1646992220000|2022-03-11 09:50:20|310.66|310.36|310.36|310.11|310.66|310.36|310.26|310.11|10
1646992230000|2022-03-11 09:50:30|310.31||310.31||310.31||310.31||1
1646992240000|2022-03-11 09:50:40|310.36||310.31||310.41||310.31||2
1646992250000|2022-03-11 09:50:50|310.36||310.36||310.36||310.36||1
1646992270000|2022-03-11 09:51:10|310.26|310.16|310.46|310.21|310.46|310.21|310.26|310.16|35
1646992280000|2022-03-11 09:51:20|310.51||310.61||310.61||310.51||1
1646992290000|2022-03-11 09:51:30|310.56||310.56||310.56||310.56||0
1646992300000|2022-03-11 09:51:40|310.61|310.36|310.56|310.26|310.61|310.36|310.56|310.26|3
1646992310000|2022-03-11 09:51:50|310.51||310.51||310.51||310.51||2
1646992330000|2022-03-11 09:52:10|||||||||1
1646992340000|2022-03-11 09:52:20|||||||||2
1646992350000|2022-03-11 09:52:30|310.56|310.31|310.71|310.41|310.71|310.41|310.56|310.31|5
1646992360000|2022-03-11 09:52:40||310.46||310.46||310.46||310.46|0
1646992370000|2022-03-11 09:52:50|310.76||310.76||310.76||310.76||1
1646992380000|2022-03-11 09:53:00|310.81||310.81||310.81||310.81||1
1646992390000|2022-03-11 09:53:10|310.86||310.91||310.91||310.86||0
1646992400000|2022-03-11 09:53:20|310.96|310.56|310.91|310.61|310.96|310.61|310.91|310.56|1
1646992410000|2022-03-11 09:53:30|311.01|310.71|310.86|310.61|311.01|310.71|310.86|310.61|5
1646992420000|2022-03-11 09:53:40|||||||||12
1646992460000|2022-03-11 09:54:20|310.91|310.66|310.91|310.66|310.91|310.66|310.91|310.66|0
1646992470000|2022-03-11 09:54:30|310.86|310.61|310.86|310.61|310.91|310.61|310.86|310.61|0
1646992480000|2022-03-11 09:54:40|310.81|310.66|310.81|310.61|310.81|310.66|310.81|310.61|2
1646992500000|2022-03-11 09:55:00|310.86|310.56|310.81|310.56|310.86|310.56|310.81|310.56|9
1646992510000|2022-03-11 09:55:10|310.76|310.51|310.76|310.51|310.76|310.51|310.76|310.51|6
1646992520000|2022-03-11 09:55:20|310.71|310.41|310.71|310.41|310.71|310.41|310.71|310.41|2
1646992530000|2022-03-11 09:55:30|310.66||310.61||310.66||310.61||0
1646992540000|2022-03-11 09:55:40|310.66|310.46|310.66|310.46|310.66|310.46|310.66|310.46|0
1646992550000|2022-03-11 09:55:50|||||||||1
1646992560000|2022-03-11 09:56:00||310.41||310.41||310.41||310.41|1
1646992590000|2022-03-11 09:56:30|310.76|310.46|310.76|310.46|310.76|310.46|310.76|310.46|5
1646992690000|2022-03-11 09:58:10|310.81||310.81||310.81||310.81||1
1646992700000|2022-03-11 09:58:20|310.76||310.76||310.76||310.76||0
1646992710000|2022-03-11 09:58:30|310.81||310.81||310.81||310.81||1
1646992720000|2022-03-11 09:58:40|310.86||310.86||310.86||310.86||1
1646992730000|2022-03-11 09:58:50|310.81|310.56|310.81|310.56|310.81|310.56|310.76|310.56|0
1646992740000|2022-03-11 09:59:00|310.86||310.86||310.86||310.86||1
1646992750000|2022-03-11 09:59:10|310.81||310.81||310.86||310.81||1
1646992770000|2022-03-11 09:59:30|310.86||310.86||310.86||310.86||1
1646992780000|2022-03-11 09:59:40|||||||||1
1646992790000|2022-03-11 09:59:50|310.91||310.91||310.91||310.91||1
1646992800000|2022-03-11 10:00:00|310.86||310.86||310.86||310.86||0
1646992810000|2022-03-11 10:00:10|310.81||310.86||310.86||310.81||1
1646992820000|2022-03-11 10:00:20|310.91||310.86||310.91||310.86||1
1646992830000|2022-03-11 10:00:30|310.91|310.66|310.91|310.66|310.91|310.71|310.91|310.66|1
1646992840000|2022-03-11 10:00:40||310.71||310.71||310.71||310.71|2
1646992850000|2022-03-11 10:00:50|310.96||310.96||311.01||310.96||3
1646992860000|2022-03-11 10:01:00||310.76||310.81||310.81||310.76|5
1646992870000|2022-03-11 10:01:10|311.01||311.01||311.01||311.01||1
1646992880000|2022-03-11 10:01:20|311.06|310.76|311.06|310.86|311.06|310.86|311.06|310.76|25
1646992890000|2022-03-11 10:01:30|311.01|310.81|311.01|310.76|311.01|310.81|311.01|310.76|0
1646992900000|2022-03-11 10:01:40||310.81||310.76||310.81||310.76|0
1646992920000|2022-03-11 10:02:00|311.06|310.86|311.01|310.86|311.06|310.91|311.01|310.86|4
1646992930000|2022-03-11 10:02:10|311.06|310.91|311.16|310.91|311.16|310.91|311.06|310.91|2
1646992940000|2022-03-11 10:02:20|311.11|310.96|311.11|310.91|311.16|310.96|311.11|310.91|1
1646992950000|2022-03-11 10:02:30|311.06|310.81|311.06|310.86|311.06|310.91|311.06|310.81|3
1646992960000|2022-03-11 10:02:40|311.01|310.81|311.01|310.81|311.01|310.81|311.01|310.81|3
1646992970000|2022-03-11 10:02:50|310.96|310.71|310.96|310.71|310.96|310.71|310.96|310.71|3
1646992980000|2022-03-11 10:03:00|310.91|310.76|310.91|310.71|310.91|310.76|310.91|310.71|0
1646992990000|2022-03-11 10:03:10|310.86|310.61|310.86|310.61|310.86|310.61|310.86|310.61|8
1646993000000|2022-03-11 10:03:20|310.91|310.66|310.91|310.71|310.91|310.71|310.91|310.66|1
1646993010000|2022-03-11 10:03:30|310.96|310.66|310.91|310.66|310.96|310.66|310.91|310.66|0
1646993070000|2022-03-11 10:04:30|310.96|310.71|310.96|310.76|310.96|310.76|310.96|310.71|3
1646993080000|2022-03-11 10:04:40|311.01|310.71|311.01|310.76|311.01|310.76|311.01|310.71|2
1646993090000|2022-03-11 10:04:50|311.06||311.06||311.06||311.06||0
1646993120000|2022-03-11 10:05:20|311.16||311.16||311.16||311.16||5
1646993170000|2022-03-11 10:06:10|311.11|310.81|311.11|310.81|311.11|310.81|311.11|310.81|0
1646993190000|2022-03-11 10:06:30|311.06||311.06||311.06||311.06||1
1646993250000|2022-03-11 10:07:30|311.01||311.01||311.01||311.01||0
1646993280000|2022-03-11 10:08:00|||||||||1
1646993290000|2022-03-11 10:08:10|311.11||311.01||311.11||311.01||10
1646993300000|2022-03-11 10:08:20||310.86||310.81||310.86||310.81|1
1646993310000|2022-03-11 10:08:30|310.96|310.76|311.01|310.76|311.01|310.76|310.96|310.76|9
1646993380000|2022-03-11 10:09:40|||||||||1
1646993390000|2022-03-11 10:09:50|||||||||1
1646993400000|2022-03-11 10:10:00|310.96||310.96||310.96||310.96||3
1646993410000|2022-03-11 10:10:10|310.91||310.96||310.96||310.91||4
1646993420000|2022-03-11 10:10:20|310.91|310.66|310.91|310.71|310.91|310.71|310.86|310.66|8
1646993460000|2022-03-11 10:11:00|311.01|310.76|310.96|310.76|311.01|310.76|310.96|310.76|9
1646993480000|2022-03-11 10:11:20|311.06|310.81|311.01|310.81|311.06|310.86|311.01|310.81|5
1646993490000|2022-03-11 10:11:30||310.76||310.76||310.76||310.76|1
1646993510000|2022-03-11 10:11:50|||||||||1
1646993520000|2022-03-11 10:12:00||310.66||310.66||310.66||310.66|5
1646993530000|2022-03-11 10:12:10|310.96||310.96||310.96||310.96||0
1646993580000|2022-03-11 10:13:00|310.91||310.91||310.91||310.91||0
1646993590000|2022-03-11 10:13:10|||||||||1
1646993610000|2022-03-11 10:13:30|||||||||1
1646993620000|2022-03-11 10:13:40|||||||||1
1646993630000|2022-03-11 10:13:50|||||||||1
1646993650000|2022-03-11 10:14:10|||||||||1
1646993660000|2022-03-11 10:14:20||310.71||310.71||310.71||310.71|1
1646993680000|2022-03-11 10:14:40|310.96||310.91||310.96||310.91||2
1646993690000|2022-03-11 10:14:50|||||||||1
1646993700000|2022-03-11 10:15:00|310.96|310.76|310.96|310.81|311.01|310.81|310.91|310.76|7
1646993710000|2022-03-11 10:15:10|311.01|310.76|311.01|310.81|311.06|310.81|311.01|310.76|6
1646993720000|2022-03-11 10:15:20|310.96|310.76|311.01|310.76|311.01|310.76|310.96|310.76|4
1646993730000|2022-03-11 10:15:30|310.96|310.61|310.96|310.61|310.96|310.61|310.96|310.61|10
1646993860000|2022-03-11 10:17:40|||||||||1
1646993880000|2022-03-11 10:18:00|||||||||1
1646993890000|2022-03-11 10:18:10|||||||||1
1646993910000|2022-03-11 10:18:30|||||||||1
1646993920000|2022-03-11 10:18:40|310.91|310.66|310.96|310.66|310.96|310.66|310.91|310.66|3
1646993930000|2022-03-11 10:18:50|||||||||1
1646993940000|2022-03-11 10:19:00|310.91||310.91||310.91||310.91||0
1646993950000|2022-03-11 10:19:10|||||||||1
1646993970000|2022-03-11 10:19:30|||||||||1
1646993980000|2022-03-11 10:19:40|311.01||310.91||311.01||310.91||3
1646993990000|2022-03-11 10:19:50|311.01|310.71|310.96|310.71|311.01|310.71|310.96|310.71|4
1646994000000|2022-03-11 10:20:00|311.06||311.01||311.06||311.01||3
1646994010000|2022-03-11 10:20:10|||||||||1
1646994020000|2022-03-11 10:20:20|||||||||1
1646994030000|2022-03-11 10:20:30|311.06||311.01||311.06||311.01||1
1646994050000|2022-03-11 10:20:50|||||||||1
1646994060000|2022-03-11 10:21:00|||||||||1
1646994080000|2022-03-11 10:21:20|311.06||311.01||311.06||311.01||1
1646994090000|2022-03-11 10:21:30|||||||||1
1646994100000|2022-03-11 10:21:40|||||||||1
1646994120000|2022-03-11 10:22:00|||||||||1
1646994130000|2022-03-11 10:22:10|||||||||1
1646994150000|2022-03-11 10:22:30|||||||||1
1646994160000|2022-03-11 10:22:40|||||||||1
1646994180000|2022-03-11 10:23:00|||||||||1
1646994190000|2022-03-11 10:23:10|||||||||1
1646994200000|2022-03-11 10:23:20|||||||||1
1646994220000|2022-03-11 10:23:40|||||||||1
1646994230000|2022-03-11 10:23:50|||||||||1
1646994250000|2022-03-11 10:24:10|||||||||1
1646994260000|2022-03-11 10:24:20|||||||||1
1646994270000|2022-03-11 10:24:30|311.11||311.11||311.11||311.11||4
1646994280000|2022-03-11 10:24:40|||||||||1
1646994290000|2022-03-11 10:24:50|||||||||1
1646994300000|2022-03-11 10:25:00|||||||||2
1646994310000|2022-03-11 10:25:10|311.16||311.16||311.16||311.16||0
1646994320000|2022-03-11 10:25:20|||||||||1
1646994330000|2022-03-11 10:25:30|311.21||311.21||311.21||311.21||1
1646994340000|2022-03-11 10:25:40|311.16|310.76|311.16|310.76|311.16|310.76|311.16|310.76|0
1646994350000|2022-03-11 10:25:50|311.21|310.96|311.16|310.86|311.26|310.96|311.06|310.86|9
1646994360000|2022-03-11 10:26:00|||||||||1
1646994370000|2022-03-11 10:26:10||310.91||310.91||310.91||310.91|0
1646994380000|2022-03-11 10:26:20|||||||||1
1646994390000|2022-03-11 10:26:30|311.26||311.16||311.26||311.16||2
1646994400000|2022-03-11 10:26:40|||||||||1
1646994420000|2022-03-11 10:27:00|||||||||1
1646994430000|2022-03-11 10:27:10|||||||||1
1646994440000|2022-03-11 10:27:20|311.11||311.11||311.21||311.11||5
1646994450000|2022-03-11 10:27:30|311.21||311.16||311.21||311.16||4
1646994460000|2022-03-11 10:27:40|||||||||1
1646994480000|2022-03-11 10:28:00|||||||||1
1646994490000|2022-03-11 10:28:10|||||||||1
1646994500000|2022-03-11 10:28:20|311.21||311.21||311.26||311.21||2
1646994520000|2022-03-11 10:28:40|||||||||1
1646994530000|2022-03-11 10:28:50|311.26||311.21||311.26||311.21||2
1646994550000|2022-03-11 10:29:10|||||||||1
1646994560000|2022-03-11 10:29:20|311.26||311.21||311.26||311.21||2
1646994570000|2022-03-11 10:29:30|||||||||1
1646994590000|2022-03-11 10:29:50|||||||||1
1646994600000|2022-03-11 10:30:00|311.16||311.21||311.21||311.16||2
1646994620000|2022-03-11 10:30:20|||||||||1
1646994630000|2022-03-11 10:30:30|||||||||1
1646994650000|2022-03-11 10:30:50|||||||||1
1646994660000|2022-03-11 10:31:00|311.16||311.16||311.16||311.16||1
1646994670000|2022-03-11 10:31:10|||||||||1
1646994690000|2022-03-11 10:31:30|||||||||1
1646994700000|2022-03-11 10:31:40|311.21||311.21||311.21||311.21||3
1646994720000|2022-03-11 10:32:00|||||||||1
1646994730000|2022-03-11 10:32:10|||||||||1
1646994750000|2022-03-11 10:32:30|||||||||1
1646994760000|2022-03-11 10:32:40|311.16||311.16||311.16||311.16||1
1646994770000|2022-03-11 10:32:50|||||||||1
1646994790000|2022-03-11 10:33:10|||||||||1
1646994800000|2022-03-11 10:33:20|||||||||1
1646994820000|2022-03-11 10:33:40|||||||||1
1646994830000|2022-03-11 10:33:50|||||||||1
1646994850000|2022-03-11 10:34:10|||||||||1
1646994860000|2022-03-11 10:34:20|||||||||1
1646994870000|2022-03-11 10:34:30|||||||||1
1646994890000|2022-03-11 10:34:50|311.21||311.16||311.21||311.16||1
1646994900000|2022-03-11 10:35:00||310.96||310.96||310.96||310.96|1
1646994910000|2022-03-11 10:35:10||310.91||310.91||310.91||310.91|0
1646994920000|2022-03-11 10:35:20|||||||||1
1646994930000|2022-03-11 10:35:30|||||||||1
1646994950000|2022-03-11 10:35:50|||||||||1
1646994960000|2022-03-11 10:36:00|||||||||1
1646994970000|2022-03-11 10:36:10|||||||||1
1646994990000|2022-03-11 10:36:30|311.11|310.86|311.11|310.81|311.11|310.86|311.11|310.81|5
1646995050000|2022-03-11 10:37:30|311.06||311.06||311.06||311.06||0
1646995060000|2022-03-11 10:37:40|||||||||1
1646995070000|2022-03-11 10:37:50||310.71||310.71||310.71||310.71|6
1646995100000|2022-03-11 10:38:20|311.01||311.01||311.01||311.01||0
1646995130000|2022-03-11 10:38:50|310.96||310.96||310.96||310.96||0
1646995140000|2022-03-11 10:39:00|||||||||1
1646995160000|2022-03-11 10:39:20|||||||||1
1646995170000|2022-03-11 10:39:30|||||||||1
1646995190000|2022-03-11 10:39:50|||||||||1
1646995200000|2022-03-11 10:40:00|310.91||310.86||310.91||310.86||24
1646995210000|2022-03-11 10:40:10|||||||||4
1646995220000|2022-03-11 10:40:20|310.81|310.56|310.81|310.56|310.81|310.56|310.81|310.56|14
1646995230000|2022-03-11 10:40:30|||||||||5
1646995300000|2022-03-11 10:41:40|310.86||310.86||310.86||310.86||1
1646995320000|2022-03-11 10:42:00||310.46||310.46||310.46||310.46|4
1646995330000|2022-03-11 10:42:10|310.76||310.76||310.76||310.76||0
1646995340000|2022-03-11 10:42:20||310.36||310.36||310.46||310.36|7
1646995350000|2022-03-11 10:42:30|310.66||310.66||310.66||310.66||0
1646995390000|2022-03-11 10:43:10||310.41||310.36||310.41||310.36|0
1646995470000|2022-03-11 10:44:30|||||||||1
1646995490000|2022-03-11 10:44:50|||||||||1
1646995500000|2022-03-11 10:45:00|310.71||310.71||310.71||310.71||1
1646995510000|2022-03-11 10:45:10|||||||||1
1646995530000|2022-03-11 10:45:30|||||||||1
1646995540000|2022-03-11 10:45:40|||||||||1
1646995560000|2022-03-11 10:46:00|||||||||1
1646995570000|2022-03-11 10:46:10|310.76||310.76||310.76||310.76||1
1646995590000|2022-03-11 10:46:30|||||||||1
1646995600000|2022-03-11 10:46:40|||||||||1
1646995610000|2022-03-11 10:46:50|||||||||1
1646995630000|2022-03-11 10:47:10|310.81||310.81||310.81||310.81||1
1646995640000|2022-03-11 10:47:20|||||||||1
1646995660000|2022-03-11 10:47:40|||||||||1
1646995670000|2022-03-11 10:47:50|310.86||310.86||310.86||310.86||1
1646995690000|2022-03-11 10:48:10|||||||||1
1646995700000|2022-03-11 10:48:20|||||||||1
1646995710000|2022-03-11 10:48:30|||||||||1
1646995730000|2022-03-11 10:48:50||310.41||310.41||310.41||310.41|1
1646995740000|2022-03-11 10:49:00|||||||||1
1646995760000|2022-03-11 10:49:20|||||||||1
1646995770000|2022-03-11 10:49:30|310.91||310.91||310.91||310.91||1
1646995790000|2022-03-11 10:49:50|310.96||310.96||310.96||310.96||1
1646995800000|2022-03-11 10:50:00|310.91||310.91||310.91||310.91||1
1646995810000|2022-03-11 10:50:10|||||||||1
1646995820000|2022-03-11 10:50:20|310.86|310.66|310.91|310.66|310.91|310.66|310.86|310.66|0
1646995830000|2022-03-11 10:50:30|311.06|310.76|310.91|310.66|311.06|310.76|310.91|310.66|9
1646995840000|2022-03-11 10:50:40|310.86||310.91||310.91||310.86||1
1646995850000|2022-03-11 10:50:50|310.86||310.91||310.91||310.86||0
1646995860000|2022-03-11 10:51:00|||||||||1
1646995870000|2022-03-11 10:51:10|310.86|310.56|310.86|310.56|310.86|310.56|310.86|310.56|5
1646995900000|2022-03-11 10:51:40||310.61||310.61||310.61||310.61|0
1646995930000|2022-03-11 10:52:10|||||||||1
1646995940000|2022-03-11 10:52:20|310.91||310.91||310.91||310.91||1
1646995960000|2022-03-11 10:52:40|||||||||1
1646995970000|2022-03-11 10:52:50|||||||||1
1646995980000|2022-03-11 10:53:00|||||||||1
1646996000000|2022-03-11 10:53:20|||||||||1
1646996010000|2022-03-11 10:53:30|||||||||1
1646996020000|2022-03-11 10:53:40|310.86|310.46|310.86|310.46|310.86|310.46|310.86|310.46|6
1646996030000|2022-03-11 10:53:50|310.81||310.81||310.81||310.81||0
1646996080000|2022-03-11 10:54:40|310.76|310.31|310.66|310.31|310.76|310.31|310.66|310.31|7
1646996190000|2022-03-11 10:56:30|||||||||1
1646996200000|2022-03-11 10:56:40||310.36||310.36||310.36||310.36|0
1646996210000|2022-03-11 10:56:50|310.71||310.71||310.71||310.71||2
1646996230000|2022-03-11 10:57:10|310.76||310.76||310.76||310.76||1
1646996240000|2022-03-11 10:57:20|||||||||1
1646996250000|2022-03-11 10:57:30||310.41||310.41||310.41||310.41|0
1646996260000|2022-03-11 10:57:40|310.81||310.86||310.86||310.81||5
1646996270000|2022-03-11 10:57:50|310.91||310.91||310.91||310.91||1
1646996280000|2022-03-11 10:58:00|310.86|310.61|310.96|310.61|310.96|310.61|310.86|310.61|1
1646996290000|2022-03-11 10:58:10||310.66||310.66||310.66||310.66|0
1646996300000|2022-03-11 10:58:20||310.71||310.71||310.71||310.71|1
1646996310000|2022-03-11 10:58:30|||||||||1
1646996320000|2022-03-11 10:58:40|310.91||310.91||310.91||310.91||1
1646996330000|2022-03-11 10:58:50|||||||||1
1646996340000|2022-03-11 10:59:00|310.86|310.61|310.86|310.61|310.86|310.61|310.81|310.61|12
1646996350000|2022-03-11 10:59:10|310.91||310.86||310.91||310.86||6
1646996360000|2022-03-11 10:59:20|310.81||310.81||310.81||310.81||0
1646996380000|2022-03-11 10:59:40|310.86|310.66|310.91|310.66|310.91|310.66|310.86|310.66|6
1646996390000|2022-03-11 10:59:50|310.86||310.91||310.91||310.86||0
1646996400000|2022-03-11 11:00:00|310.86||310.96||310.96||310.86||0
1646996430000|2022-03-11 11:00:30|311.01||310.96||311.01||310.96||0
1646996440000|2022-03-11 11:00:40||310.71||310.71||310.71||310.71|0
1646996450000|2022-03-11 11:00:50|310.81|310.61|310.86|310.61|310.86|310.66|310.81|310.61|12
1646996460000|2022-03-11 11:01:00||310.66||310.66||310.66||310.66|0
1646996470000|2022-03-11 11:01:10|310.76|310.41|310.76|310.41|310.76|310.41|310.76|310.41|10
1646996480000|2022-03-11 11:01:20|310.71|310.46|310.76|310.51|310.91|310.51|310.71|310.46|9
1646996490000|2022-03-11 11:01:30|310.91||310.81||310.91||310.81||0
1646996540000|2022-03-11 11:02:20|310.91||310.81||310.91||310.81||0
1646996560000|2022-03-11 11:02:40|310.91||310.86||310.91||310.86||4
1646996610000|2022-03-11 11:03:30|310.91||310.81||310.91||310.81||3
1646996630000|2022-03-11 11:03:50|310.91||310.86||310.91||310.86||5
1646996640000|2022-03-11 11:04:00|||||||||1
1646996650000|2022-03-11 11:04:10|||||||||1
1646996670000|2022-03-11 11:04:30|||||||||1
1646996680000|2022-03-11 11:04:40|310.91||310.86||310.91||310.86||1
1646996690000|2022-03-11 11:04:50|310.81|310.61|310.86|310.61|310.86|310.61|310.81|310.61|0
1646996700000|2022-03-11 11:05:00||310.71||310.61||310.71||310.61|2
1646996710000|2022-03-11 11:05:10|||||||||1
1646996730000|2022-03-11 11:05:30|||||||||2
1646996740000|2022-03-11 11:05:40|310.91||310.91||310.91||310.86||2
1646996750000|2022-03-11 11:05:50||310.66||310.66||310.66||310.66|1
1646996760000|2022-03-11 11:06:00|310.86||310.91||310.91||310.86||0
1646996770000|2022-03-11 11:06:10||310.76||310.66||310.76||310.66|1
1646996780000|2022-03-11 11:06:20|310.96||310.91||310.96||310.91||1
1646996800000|2022-03-11 11:06:40||310.76||310.76||310.76||310.76|1
1646996810000|2022-03-11 11:06:50|310.96||310.96||310.96||310.91||7
1646996820000|2022-03-11 11:07:00|310.91||310.96||310.96||310.91||3
1646996830000|2022-03-11 11:07:10||310.81||310.76||310.81||310.76|2
1646996840000|2022-03-11 11:07:20|310.91|310.71|310.96|310.71|310.96|310.71|310.91|310.71|3
1646996850000|2022-03-11 11:07:30|||||||||1
1646996870000|2022-03-11 11:07:50|310.91|310.76|310.91|310.76|310.96|310.76|310.91|310.76|1
1646996880000|2022-03-11 11:08:00||310.71||310.71||310.76||310.71|3
1646996890000|2022-03-11 11:08:10|310.86|310.66|310.81|310.56|310.86|310.66|310.81|310.56|22
1646996900000|2022-03-11 11:08:20|310.76||310.76||310.76||310.76||1
1646996920000|2022-03-11 11:08:40|310.81|310.61|310.81|310.61|310.81|310.61|310.81|310.61|6
1646996940000|2022-03-11 11:09:00|310.76||310.86||310.86||310.76||4
1646996950000|2022-03-11 11:09:10||310.66||310.61||310.66||310.61|0
1646996980000|2022-03-11 11:09:40|310.91|310.66|310.91|310.66|310.91|310.66|310.91|310.66|0
1646997000000|2022-03-11 11:10:00||310.71||310.71||310.71||310.71|0
1646997020000|2022-03-11 11:10:20|310.86||310.91||310.91||310.86||6
1646997040000|2022-03-11 11:10:40|310.86||310.86||310.86||310.86||0
1646997050000|2022-03-11 11:10:50|310.91||310.86||310.91||310.86||6
1646997060000|2022-03-11 11:11:00|310.81|310.66|310.86|310.66|310.86|310.66|310.81|310.66|10
1646997080000|2022-03-11 11:11:20|310.81||310.86||310.86||310.81||2
1646997120000|2022-03-11 11:12:00|310.81|310.56|310.81|310.56|310.81|310.56|310.81|310.56|3
1646997130000|2022-03-11 11:12:10|310.76||310.76||310.76||310.76||1
1646997140000|2022-03-11 11:12:20||310.51||310.51||310.51||310.51|0
1646997150000|2022-03-11 11:12:30|310.66||310.71||310.71||310.66||12
1646997170000|2022-03-11 11:12:50|||||||||1
1646997200000|2022-03-11 11:13:20||310.56||310.56||310.56||310.56|0
1646997210000|2022-03-11 11:13:30|310.76|310.61|310.76|310.61|310.76|310.61|310.76|310.61|4
1646997220000|2022-03-11 11:13:40|310.71|310.56|310.71|310.56|310.71|310.56|310.71|310.56|2
1646997230000|2022-03-11 11:13:50||310.46||310.46||310.51||310.46|4
1646997280000|2022-03-11 11:14:40||310.51||310.51||310.51||310.51|0
1646997320000|2022-03-11 11:15:20|310.76|310.56|310.76|310.56|310.76|310.56|310.76|310.56|0
1646997330000|2022-03-11 11:15:30|310.71|310.51|310.71|310.51|310.71|310.51|310.71|310.51|0
1646997340000|2022-03-11 11:15:40|310.76|310.56|310.76|310.56|310.76|310.56|310.76|310.56|0
1646997350000|2022-03-11 11:15:50|310.81|310.61|310.81|310.56|310.81|310.61|310.81|310.56|2
1646997360000|2022-03-11 11:16:00||310.61||310.56||310.61||310.56|0
1646997380000|2022-03-11 11:16:20|310.76|310.51|310.76|310.51|310.76|310.51|310.66|310.51|21
1646997390000|2022-03-11 11:16:30|||||||||4
1646997400000|2022-03-11 11:16:40||310.56||310.56||310.56||310.51|0
1646997440000|2022-03-11 11:17:20|310.71||310.71||310.71||310.71||0
1646997450000|2022-03-11 11:17:30|||||||||4
1646997460000|2022-03-11 11:17:40|310.66|310.46|310.66|310.46|310.66|310.51|310.66|310.46|5
1646997480000|2022-03-11 11:18:00|310.71|310.51|310.71|310.51|310.71|310.51|310.66|310.51|0
1646997490000|2022-03-11 11:18:10||310.46||310.46||310.46||310.46|1
1646997510000|2022-03-11 11:18:30|310.66||310.66||310.66||310.66||0
1646997520000|2022-03-11 11:18:40|||||||||1
1646997540000|2022-03-11 11:19:00|310.71||310.71||310.71||310.71||0
1646997550000|2022-03-11 11:19:10|310.66||310.66||310.66||310.66||0
1646997560000|2022-03-11 11:19:20|||||||||1
1646997580000|2022-03-11 11:19:40|310.71|310.51|310.71|310.51|310.71|310.51|310.71|310.51|0
1646997600000|2022-03-11 11:20:00|310.66||310.71||310.71||310.66||1
1646997640000|2022-03-11 11:20:40|310.76|310.56|310.76|310.56|310.76|310.56|310.76|310.56|2
1646997680000|2022-03-11 11:21:20|310.66|310.46|310.66|310.46|310.66|310.46|310.66|310.46|7
1646997690000|2022-03-11 11:21:30|310.61||310.66||310.66||310.61||1
1646997720000|2022-03-11 11:22:00|310.71||310.71||310.71||310.66||0
1646997740000|2022-03-11 11:22:20|310.66|310.41|310.51|310.31|310.66|310.41|310.51|310.31|12
1646997750000|2022-03-11 11:22:30|310.56||310.56||310.56||310.56||1
1646997760000|2022-03-11 11:22:40|310.51||310.51||310.51||310.51||0
1646997770000|2022-03-11 11:22:50|310.46|310.21|310.46|310.21|310.46|310.26|310.46|310.21|11
1646997780000|2022-03-11 11:23:00|310.36|310.26|310.46|310.26|310.46|310.26|310.36|310.26|5
1646997790000|2022-03-11 11:23:10||310.21||310.21||310.21||310.21|1
1646997800000|2022-03-11 11:23:20|310.56|310.26|310.56|310.36|310.56|310.36|310.56|310.26|2
1646997810000|2022-03-11 11:23:30|310.66|310.41|311.31|310.56|311.31|310.56|310.66|310.41|13
1646997820000|2022-03-11 11:23:40|311.36|310.81|311.66|310.86|311.66|310.86|311.36|310.81|14
1646997830000|2022-03-11 11:23:50|311.81|310.91|311.81|310.96|311.81|310.96|311.81|310.91|5
1646997840000|2022-03-11 11:24:00|311.86|311.01|311.96|311.16|311.96|311.16|311.86|311.01|11
1646997850000|2022-03-11 11:24:10|312.11|311.71|312.31|311.91|312.51|311.91|312.11|311.71|41
1646997860000|2022-03-11 11:24:20|312.51||312.41||312.51||312.41||1
1646997870000|2022-03-11 11:24:30|312.51||312.51||312.51||312.51||2
1646997880000|2022-03-11 11:24:40|312.46|312.01|312.41|312.01|312.46|312.01|312.41|312.01|0
1646997890000|2022-03-11 11:24:50|312.51||312.46||312.51||312.46||4
1646997910000|2022-03-11 11:25:10|312.51||312.51||312.51||312.51||0
1646997920000|2022-03-11 11:25:20||312.06||312.06||312.06||312.06|0
1646997940000|2022-03-11 11:25:40|312.46|312.11|312.51|312.11|312.56|312.11|312.41|312.11|3
1646997950000|2022-03-11 11:25:50|312.56||312.56||312.56||312.56||0
1646997960000|2022-03-11 11:26:00||312.16||312.21||312.21||312.16|0
1646997970000|2022-03-11 11:26:10|312.61|312.26|312.66|312.36|312.66|312.36|312.61|312.26|4
1646997980000|2022-03-11 11:26:20|312.56|312.41|312.81|312.46|312.81|312.46|312.56|312.41|17
1646998000000|2022-03-11 11:26:40|312.86||312.91||312.91||312.86||5
1646998010000|2022-03-11 11:26:50|312.96|312.51|313.21|312.66|313.21|312.66|312.96|312.51|10
1646998020000|2022-03-11 11:27:00|||||||||1
1646998030000|2022-03-11 11:27:10|313.16||313.16||313.16||313.16||0
1646998040000|2022-03-11 11:27:20|313.11|312.61|312.86|312.26|313.11|312.61|312.86|312.26|55
1646998050000|2022-03-11 11:27:30|312.81|312.21|312.41|311.76|312.81|312.21|312.41|311.76|21
1646998060000|2022-03-11 11:27:40|312.36|311.81|312.31|311.81|312.36|311.81|312.31|311.81|0
1646998070000|2022-03-11 11:27:50|312.26|311.91|312.26|311.81|312.26|311.96|312.26|311.81|2
1646998080000|2022-03-11 11:28:00||311.86||311.86||311.86||311.86|0
1646998090000|2022-03-11 11:28:10|312.31||312.31||312.31||312.31||0
1646998120000|2022-03-11 11:28:40|312.26|311.71|311.96|311.61|312.26|311.71|311.96|311.61|12
1646998130000|2022-03-11 11:28:50|311.91|311.66|311.91|311.61|311.91|311.66|311.81|311.61|9
1646998140000|2022-03-11 11:29:00|311.86|311.66|312.01|311.71|312.06|311.76|311.86|311.66|6
1646998150000|2022-03-11 11:29:10|311.96||311.96||311.96||311.96||0
1646998160000|2022-03-11 11:29:20|312.06|311.76|312.16|311.76|312.16|311.76|312.06|311.76|4
1646998170000|2022-03-11 11:29:30|312.21|311.81|312.36|311.91|312.36|311.91|312.21|311.81|0
1646998180000|2022-03-11 11:29:40|312.56|311.96|312.46|312.01|312.56|312.01|312.46|311.96|3
1646998190000|2022-03-11 11:29:50|312.56|312.06|312.56|312.06|312.61|312.06|312.56|312.06|4
1646998200000|2022-03-11 11:30:00||312.11||312.11||312.11||312.11|0
1646998210000|2022-03-11 11:30:10|312.51|312.06|312.36|311.81|312.51|312.06|312.36|311.81|14
1646998220000|2022-03-11 11:30:20|312.31|311.76|312.06|311.66|312.31|311.76|312.06|311.66|0
1646998230000|2022-03-11 11:30:30|312.01|311.56|312.01|311.56|312.01|311.56|312.01|311.56|4
1646998240000|2022-03-11 11:30:40|311.96|311.61|312.06|311.76|312.06|311.76|311.96|311.61|0
1646998250000|2022-03-11 11:30:50|312.01|311.71|312.01|311.61|312.01|311.71|312.01|311.61|5
1646998260000|2022-03-11 11:31:00||311.66||311.66||311.66||311.66|0
1646998270000|2022-03-11 11:31:10|311.96||312.06||312.06||311.96||0
1646998280000|2022-03-11 11:31:20|312.11|311.71|312.16|311.76|312.16|311.76|312.11|311.71|0
1646998290000|2022-03-11 11:31:30|312.11||312.06||312.11||312.06||0
1646998300000|2022-03-11 11:31:40|312.11|311.81|312.26|311.81|312.26|311.81|312.11|311.81|1
1646998310000|2022-03-11 11:31:50|312.31|311.86|312.41|311.91|312.41|311.91|312.31|311.86|0
1646998320000|2022-03-11 11:32:00|312.46|311.96|312.61|312.06|312.61|312.06|312.46|311.96|0
1646998330000|2022-03-11 11:32:10|312.56|312.21|312.46|312.21|312.56|312.21|312.46|312.21|0
1646998340000|2022-03-11 11:32:20|312.51||312.51||312.51||312.51||7
1646998350000|2022-03-11 11:32:30|312.36|312.06|312.36|312.06|312.36|312.06|312.36|312.06|13
1646998360000|2022-03-11 11:32:40|312.31||312.26||312.31||312.26||0
1646998370000|2022-03-11 11:32:50|312.36||312.51||312.51||312.36||1
1646998380000|2022-03-11 11:33:00|312.56|312.11|312.56|312.11|312.56|312.11|312.56|312.11|0
1646998400000|2022-03-11 11:33:20|312.61||312.56||312.61||312.56||0
1646998420000|2022-03-11 11:33:40||312.16||312.16||312.16||312.16|1
1646998430000|2022-03-11 11:33:50|312.71|312.21|312.66|312.26|312.71|312.26|312.66|312.21|6
1646998440000|2022-03-11 11:34:00|312.86|312.31|312.76|312.31|312.86|312.31|312.71|312.31|6
1646998450000|2022-03-11 11:34:10|312.91|312.36|312.91|312.41|312.91|312.41|312.81|312.36|10
1646998460000|2022-03-11 11:34:20||312.46||312.46||312.46||312.46|0
1646998470000|2022-03-11 11:34:30||312.56||312.56||312.56||312.56|1
1646998480000|2022-03-11 11:34:40|313.06||313.01||313.06||313.01||9
1646998490000|2022-03-11 11:34:50|313.11|312.66|313.11|312.71|313.11|312.71|313.11|312.66|10
1646998510000|2022-03-11 11:35:10|313.06||313.01||313.06||313.01||0
1646998540000|2022-03-11 11:35:40|312.96|312.66|312.91|312.66|312.96|312.66|312.91|312.66|19
1646998550000|2022-03-11 11:35:50||312.71||312.56||312.71||312.56|17
1646998560000|2022-03-11 11:36:00|312.86||312.81||312.86||312.81||0
1646998570000|2022-03-11 11:36:10|312.86|312.61|312.96|312.66|312.96|312.66|312.86|312.61|4
1646998590000|2022-03-11 11:36:30|312.91|312.51|312.91|312.51|312.91|312.51|312.91|312.51|9
1646998600000|2022-03-11 11:36:40|312.76||312.71||312.76||312.71||0
1646998610000|2022-03-11 11:36:50||312.36||312.36||312.36||312.36|4
1646998620000|2022-03-11 11:37:00|312.66||312.61||312.66||312.61||0
1646998630000|2022-03-11 11:37:10|312.56|312.26|312.56|312.26|312.56|312.26|312.56|312.26|3
1646998640000|2022-03-11 11:37:20|312.41|312.21|312.61|312.31|312.66|312.46|312.41|312.21|7
1646998650000|2022-03-11 11:37:30|312.56|312.26|312.46|312.21|312.56|312.26|312.46|312.21|3
1646998660000|2022-03-11 11:37:40|312.41|312.26|312.66|312.26|312.66|312.26|312.41|312.26|2
1646998680000|2022-03-11 11:38:00|312.71||312.71||312.71||312.71||0
1646998700000|2022-03-11 11:38:20|312.66||312.66||312.66||312.66||0
1646998720000|2022-03-11 11:38:40|312.71|312.31|312.76|312.31|312.76|312.31|312.66|312.31|0
1646998730000|2022-03-11 11:38:50|312.81||312.81||312.81||312.76||0
1646998740000|2022-03-11 11:39:00|312.86||312.86||312.91||312.86||0
1646998750000|2022-03-11 11:39:10|312.91|312.36|312.91|312.36|312.91|312.36|312.91|312.36|0
1646998810000|2022-03-11 11:40:10|312.86||312.86||312.86||312.86||0
1646998820000|2022-03-11 11:40:20|312.81|312.41|312.86|312.41|312.86|312.41|312.81|312.41|0
1646998830000|2022-03-11 11:40:30|312.81||312.91||312.91||312.81||0
1646998840000|2022-03-11 11:40:40|312.86|312.46|312.91|312.46|312.91|312.46|312.86|312.46|0
1646998850000|2022-03-11 11:40:50|312.96||312.96||312.96||312.91||1
1646998870000|2022-03-11 11:41:10|313.01||313.01||313.01||313.01||0
1646998900000|2022-03-11 11:41:40|312.96||312.91||312.96||312.91||0
1646998910000|2022-03-11 11:41:50|312.96||312.96||312.96||312.96||0
1646998920000|2022-03-11 11:42:00|313.11|312.61|313.11|312.61|313.11|312.61|313.11|312.61|3
1646998940000|2022-03-11 11:42:20|313.16|312.81|313.21|312.81|313.21|312.81|313.16|312.81|6
1646998950000|2022-03-11 11:42:30|313.31||313.31||313.31||313.31||1
1646998970000|2022-03-11 11:42:50|||||||||3
1646998980000|2022-03-11 11:43:00|313.46|312.86|313.41|312.86|313.46|312.86|313.41|312.86|8
1646999010000|2022-03-11 11:43:30|313.36||313.31||313.36||313.31||3
1646999020000|2022-03-11 11:43:40|313.36||313.41||313.41||313.36||1
1646999050000|2022-03-11 11:44:10|313.36||313.31||313.36||313.31||2
1646999080000|2022-03-11 11:44:40||312.96||312.96||312.96||312.96|1
1646999090000|2022-03-11 11:44:50|313.26||313.26||313.26||313.26||2
1646999100000|2022-03-11 11:45:00|313.36|313.01|313.36|313.01|313.36|313.01|313.36|313.01|3
1646999110000|2022-03-11 11:45:10|313.46|313.06|313.46|313.06|313.46|313.06|313.46|313.06|6
1646999130000|2022-03-11 11:45:30|313.51|313.11|313.51|313.26|313.56|313.26|313.51|313.11|13
1646999140000|2022-03-11 11:45:40|313.61|313.31|313.61|313.41|313.61|313.41|313.61|313.31|16
1646999150000|2022-03-11 11:45:50|313.56|313.36|313.71|313.56|313.71|313.56|313.56|313.36|65
1646999160000|2022-03-11 11:46:00|313.66|313.51|313.46|313.16|313.71|313.51|313.46|313.16|47
1646999170000|2022-03-11 11:46:10||313.21||313.16||313.21||313.16|17
1646999180000|2022-03-11 11:46:20|313.56||313.56||313.56||313.56||0
1646999190000|2022-03-11 11:46:30|313.51||313.51||313.51||313.51||0
1646999200000|2022-03-11 11:46:40|313.46||313.41||313.46||313.41||0
1646999210000|2022-03-11 11:46:50|313.36|313.11|313.31|313.11|313.36|313.11|313.31|313.11|16
1646999220000|2022-03-11 11:47:00|313.26|312.96|313.26|312.81|313.26|312.96|313.26|312.81|2
1646999230000|2022-03-11 11:47:10||312.71||312.71||312.71||312.71|4
1646999260000|2022-03-11 11:47:40|313.21||313.21||313.21||313.21||4
1646999290000|2022-03-11 11:48:10||312.56||312.56||312.56||312.56|6
1646999300000|2022-03-11 11:48:20|313.16||313.16||313.16||313.16||0
1646999310000|2022-03-11 11:48:30|313.11|312.51|313.06|312.51|313.11|312.51|313.06|312.51|6
1646999320000|2022-03-11 11:48:40|||||||||4
1646999340000|2022-03-11 11:49:00|312.96||312.96||312.96||312.96||0
1646999350000|2022-03-11 11:49:10|||||||||4
1646999460000|2022-03-11 11:51:00|312.91||312.86||312.91||312.86||0
1646999470000|2022-03-11 11:51:10|312.81||312.76||312.81||312.76||0
1646999480000|2022-03-11 11:51:20|312.71|312.46|312.61|312.46|312.71|312.46|312.61|312.46|10
1646999490000|2022-03-11 11:51:30|312.56|312.41|312.61|312.46|312.61|312.46|312.56|312.41|4
1646999500000|2022-03-11 11:51:40|312.66|312.41|312.61|312.46|312.66|312.46|312.56|312.41|6
1646999510000|2022-03-11 11:51:50||312.41||312.41||312.41||312.41|0
1646999520000|2022-03-11 11:52:00|312.56||312.61||312.61||312.56||1
1646999530000|2022-03-11 11:52:10|312.56|312.36|312.46|312.21|312.56|312.36|312.46|312.21|16
1646999540000|2022-03-11 11:52:20|312.41|312.16|312.41|312.16|312.41|312.16|312.36|312.16|14
1646999560000|2022-03-11 11:52:40|312.36||312.36||312.36||312.36||1
1646999570000|2022-03-11 11:52:50|312.31|312.11|312.31|312.01|312.31|312.11|312.31|312.01|5
1646999580000|2022-03-11 11:53:00||312.06||312.06||312.06||312.06|0
1646999600000|2022-03-11 11:53:20|312.26||312.31||312.31||312.26||0
1646999610000|2022-03-11 11:53:30|||||||||3
1646999620000|2022-03-11 11:53:40|312.26|311.96|312.21|311.91|312.26|311.96|312.21|311.91|7
1646999630000|2022-03-11 11:53:50|312.16||312.16||312.16||312.16||0
1646999640000|2022-03-11 11:54:00|312.11||312.11||312.11||312.11||0
1646999650000|2022-03-11 11:54:10|312.06|311.86|311.96|311.76|312.06|311.86|311.96|311.76|10
1646999660000|2022-03-11 11:54:20|312.06|311.81|312.01|311.81|312.06|311.81|312.01|311.81|4
1646999670000|2022-03-11 11:54:30|312.06|311.86|312.11|311.91|312.11|311.91|312.06|311.86|7
1646999680000|2022-03-11 11:54:40|312.16|311.96|312.31|311.96|312.31|311.96|312.16|311.96|1
1646999690000|2022-03-11 11:54:50|312.36|312.01|312.41|312.06|312.41|312.06|312.31|312.01|0
1646999700000|2022-03-11 11:55:00||312.11||312.11||312.11||312.11|0
1646999710000|2022-03-11 11:55:10|312.46|312.16|312.46|312.16|312.46|312.16|312.41|312.16|0
1646999720000|2022-03-11 11:55:20|312.56|312.21|312.61|312.21|312.61|312.21|312.56|312.21|4
1646999750000|2022-03-11 11:55:50|312.66||312.66||312.66||312.66||0
1646999760000|2022-03-11 11:56:00|312.61||312.66||312.66||312.61||0
1646999770000|2022-03-11 11:56:10|312.61||312.61||312.61||312.61||0
1646999780000|2022-03-11 11:56:20|312.66||312.61||312.66||312.61||0
1646999790000|2022-03-11 11:56:30|312.56||312.56||312.56||312.56||0
1646999800000|2022-03-11 11:56:40|312.51||312.46||312.51||312.46||0
1646999810000|2022-03-11 11:56:50|312.51||312.51||312.51||312.51||3
1646999820000|2022-03-11 11:57:00|312.56||312.56||312.56||312.56||0
1646999850000|2022-03-11 11:57:30|312.61||312.66||312.66||312.61||0
1646999860000|2022-03-11 11:57:40|312.61|312.26|312.61|312.26|312.66|312.26|312.61|312.26|0
1646999870000|2022-03-11 11:57:50|312.66||312.71||312.71||312.66||0
1646999880000|2022-03-11 11:58:00|312.76||312.76||312.76||312.76||0
1646999910000|2022-03-11 11:58:30|312.71||312.71||312.71||312.71||0
1646999920000|2022-03-11 11:58:40|312.76||312.76||312.76||312.76||0
1646999970000|2022-03-11 11:59:30|312.81|312.31|312.81|312.36|312.81|312.36|312.81|312.31|0
1646999980000|2022-03-11 11:59:40|312.86||312.86||312.86||312.86||0
1647000000000|2022-03-11 12:00:00|312.81||312.86||312.86||312.81||0
1647000010000|2022-03-11 12:00:10|312.81||312.76||312.81||312.76||0
1647000020000|2022-03-11 12:00:20|312.81|312.41|312.81|312.41|312.81|312.41|312.81|312.41|2
1647000030000|2022-03-11 12:00:30|312.86||312.86||312.86||312.86||0
1647000060000|2022-03-11 12:01:00|312.91||312.91||312.91||312.91||2
1647000110000|2022-03-11 12:01:50|||||||||1
1647000120000|2022-03-11 12:02:00|||||||||1
1647000140000|2022-03-11 12:02:20|312.96||312.96||312.96||312.96||1
1647000150000|2022-03-11 12:02:30|||||||||2
1647000160000|2022-03-11 12:02:40|||||||||1
1647000170000|2022-03-11 12:02:50|312.91||312.96||312.96||312.91||1
1647000190000|2022-03-11 12:03:10|||||||||1
1647000200000|2022-03-11 12:03:20|312.91||312.96||312.96||312.91||3
1647000220000|2022-03-11 12:03:40|||||||||1
1647000230000|2022-03-11 12:03:50|||||||||1
1647000240000|2022-03-11 12:04:00|||||||||3
1647000250000|2022-03-11 12:04:10|312.86||313.06||313.06||312.86||1
1647000260000|2022-03-11 12:04:20|||||||||1
1647000270000|2022-03-11 12:04:30|||||||||1
1647000280000|2022-03-11 12:04:40||312.46||312.46||312.46||312.46|0
1647000290000|2022-03-11 12:04:50|313.11|312.51|313.11|312.51|313.11|312.51|313.11|312.51|1
1647000300000|2022-03-11 12:05:00|313.16||313.16||313.16||313.16||1
1647000310000|2022-03-11 12:05:10|313.21||313.16||313.21||313.16||2
1647000320000|2022-03-11 12:05:20|||||||||1
1647000330000|2022-03-11 12:05:30|313.21||313.21||313.21||313.21||3
1647000340000|2022-03-11 12:05:40|||||||||1
1647000360000|2022-03-11 12:06:00|||||||||1
1647000370000|2022-03-11 12:06:10|||||||||1
1647000380000|2022-03-11 12:06:20|||||||||2
1647000390000|2022-03-11 12:06:30|313.26||313.26||313.26||313.26||1
1647000400000|2022-03-11 12:06:40|||||||||1
1647000410000|2022-03-11 12:06:50|||||||||1
1647000420000|2022-03-11 12:07:00|313.21|312.56|313.11|312.56|313.21|312.56|313.11|312.56|0
1647000430000|2022-03-11 12:07:10|313.06|312.61|313.11|312.61|313.21|312.61|313.01|312.61|9
1647000440000|2022-03-11 12:07:20|||||||||1
1647000450000|2022-03-11 12:07:30|313.21||313.16||313.21||313.16||2
1647000460000|2022-03-11 12:07:40|||||||||1
1647000470000|2022-03-11 12:07:50|313.21||313.11||313.21||313.11||3
1647000480000|2022-03-11 12:08:00|313.21||313.21||313.21||313.21||0
1647000490000|2022-03-11 12:08:10|||||||||1
1647000500000|2022-03-11 12:08:20|||||||||1
1647000510000|2022-03-11 12:08:30|||||||||3
1647000530000|2022-03-11 12:08:50|313.16||313.16||313.16||313.16||1
1647000540000|2022-03-11 12:09:00|||||||||1
1647000550000|2022-03-11 12:09:10|313.21||313.21||313.21||313.21||0
1647000560000|2022-03-11 12:09:20|313.26||313.16||313.26||313.16||3
1647000570000|2022-03-11 12:09:30|||||||||1
1647000580000|2022-03-11 12:09:40|313.26|312.66|313.21|312.86|313.26|312.86|313.11|312.66|28
1647000590000|2022-03-11 12:09:50|313.16|312.81|313.16|312.86|313.16|312.86|313.16|312.81|17
1647000600000|2022-03-11 12:10:00|313.21|312.91|313.21|312.91|313.21|312.91|313.21|312.91|1
1647000610000|2022-03-11 12:10:10|||||||||2
1647000620000|2022-03-11 12:10:20|313.41||313.31||313.41||313.31||2
1647000630000|2022-03-11 12:10:30|||||||||1
1647000640000|2022-03-11 12:10:40|313.36||313.31||313.36||313.31||3
1647000660000|2022-03-11 12:11:00||313.06||313.06||313.06||313.06|1
1647000670000|2022-03-11 12:11:10|313.51|313.11|313.46|313.11|313.51|313.11|313.46|313.11|4
1647000690000|2022-03-11 12:11:30|313.51||313.51||313.51||313.46||8
1647000700000|2022-03-11 12:11:40|313.61|313.31|313.56|313.31|313.61|313.31|313.56|313.31|2
1647000710000|2022-03-11 12:11:50|313.71||313.61||313.71||313.61||11
1647000720000|2022-03-11 12:12:00||313.36||313.36||313.36||313.36|2
1647000730000|2022-03-11 12:12:10|313.71|313.31|313.51|313.31|313.71|313.31|313.51|313.31|11
1647000740000|2022-03-11 12:12:20|313.46|313.16|313.36|313.16|313.46|313.16|313.36|313.16|24
1647000750000|2022-03-11 12:12:30|313.41|313.21|313.41|313.21|313.41|313.21|313.41|313.21|7
1647000760000|2022-03-11 12:12:40|||||||||2
1647000770000|2022-03-11 12:12:50|313.51||313.46||313.51||313.46||4
1647000790000|2022-03-11 12:13:10|313.51||313.51||313.51||313.51||0
1647000800000|2022-03-11 12:13:20|313.56|313.26|313.56|313.26|313.56|313.26|313.51|313.26|1
1647000810000|2022-03-11 12:13:30|313.51||313.51||313.51||313.51||0
1647000820000|2022-03-11 12:13:40|313.61|313.31|313.61|313.31|313.61|313.31|313.61|313.31|2
1647000840000|2022-03-11 12:14:00|313.66|313.36|313.71|313.36|313.71|313.36|313.66|313.36|0
1647000860000|2022-03-11 12:14:20|313.66||313.61||313.66||313.61||0
1647000870000|2022-03-11 12:14:30|313.56||313.56||313.56||313.56||0
1647000880000|2022-03-11 12:14:40|313.51||313.51||313.51||313.51||0
1647000890000|2022-03-11 12:14:50|313.46|313.31|313.46|313.21|313.46|313.31|313.46|313.21|17
1647000900000|2022-03-11 12:15:00|313.41|313.11|313.31|313.11|313.41|313.11|313.31|313.11|5
1647000910000|2022-03-11 12:15:10|313.36||313.36||313.36||313.36||2
1647000930000|2022-03-11 12:15:30|313.41|313.16|313.46|313.16|313.46|313.16|313.41|313.16|0
1647000940000|2022-03-11 12:15:40|313.51||313.51||313.51||313.51||0
1647000960000|2022-03-11 12:16:00|313.46||313.46||313.46||313.46||0
1647000970000|2022-03-11 12:16:10|313.51||313.51||313.51||313.51||0
1647000990000|2022-03-11 12:16:30|313.46||313.46||313.46||313.46||0
1647001010000|2022-03-11 12:16:50|313.51||313.56||313.56||313.51||0
1647001040000|2022-03-11 12:17:20|313.51||313.51||313.51||313.51||0
1647001080000|2022-03-11 12:18:00||313.21||313.21||313.21||313.21|0
1647001110000|2022-03-11 12:18:30|313.61||313.51||313.61||313.51||0
1647001140000|2022-03-11 12:19:00|313.61||313.61||313.61||313.61||0
1647001150000|2022-03-11 12:19:10||313.26||313.26||313.26||313.26|1
1647001160000|2022-03-11 12:19:20||313.31||313.31||313.31||313.31|0
1647001170000|2022-03-11 12:19:30|313.71||313.66||313.71||313.66||6
1647001180000|2022-03-11 12:19:40|||||||||1
1647001200000|2022-03-11 12:20:00|||||||||1
1647001210000|2022-03-11 12:20:10|313.61||313.56||313.61||313.56||1
1647001220000|2022-03-11 12:20:20|||||||||1
1647001230000|2022-03-11 12:20:30|313.66|313.36|313.61|313.36|313.66|313.36|313.61|313.36|5
1647001240000|2022-03-11 12:20:40|313.71||313.66||313.71||313.66||3
1647001250000|2022-03-11 12:20:50|313.71||313.66||313.71||313.66||3
1647001260000|2022-03-11 12:21:00|||||||||1
1647001270000|2022-03-11 12:21:10|313.71||313.71||313.71||313.71||5
1647001280000|2022-03-11 12:21:20|||||||||1
1647001300000|2022-03-11 12:21:40|313.66||313.66||313.66||313.66||1
1647001310000|2022-03-11 12:21:50|313.61||313.66||313.66||313.61||12
1647001320000|2022-03-11 12:22:00|||||||||1
1647001330000|2022-03-11 12:22:10|||||||||2
1647001340000|2022-03-11 12:22:20|||||||||2
1647001360000|2022-03-11 12:22:40|313.71||313.71||313.71||313.66||5
1647001370000|2022-03-11 12:22:50|313.76||313.71||313.76||313.71||2
1647001380000|2022-03-11 12:23:00|||||||||1
1647001400000|2022-03-11 12:23:20|||||||||1
1647001410000|2022-03-11 12:23:30|||||||||3
1647001420000|2022-03-11 12:23:40|313.66||313.61||313.66||313.61||0
1647001430000|2022-03-11 12:23:50|313.66|313.46|313.66|313.36|313.71|313.46|313.66|313.36|4
1647001440000|2022-03-11 12:24:00||313.41||313.41||313.41||313.41|1
1647001450000|2022-03-11 12:24:10|313.71||313.71||313.71||313.71||5
1647001470000|2022-03-11 12:24:30|||||||||1
1647001480000|2022-03-11 12:24:40|||||||||1
1647001500000|2022-03-11 12:25:00|313.66||313.66||313.66||313.66||3
1647001510000|2022-03-11 12:25:10|||||||||1
1647001520000|2022-03-11 12:25:20|313.61||313.61||313.61||313.56||0
1647001530000|2022-03-11 12:25:30|||||||||1
1647001540000|2022-03-11 12:25:40|313.56|313.36|313.51|313.31|313.56|313.36|313.51|313.31|25
1647001550000|2022-03-11 12:25:50||313.16||313.16||313.16||313.16|8
1647001560000|2022-03-11 12:26:00|313.41||313.46||313.46||313.41||2
1647001600000|2022-03-11 12:26:40|313.51||313.36||313.51||313.36||5
1647001610000|2022-03-11 12:26:50|313.26|313.06|313.26|313.06|313.26|313.06|313.26|313.06|21
1647001620000|2022-03-11 12:27:00|313.21|313.01|313.26|313.01|313.26|313.01|313.16|312.96|5
1647001660000|2022-03-11 12:27:40|313.16|312.91|313.16|312.91|313.16|312.91|313.16|312.91|8
1647001670000|2022-03-11 12:27:50|313.11||313.11||313.11||313.11||0
1647001680000|2022-03-11 12:28:00|313.16||313.16||313.16||313.16||1
1647001690000|2022-03-11 12:28:10|313.11||313.11||313.11||313.11||0
1647001710000|2022-03-11 12:28:30|313.06||313.06||313.06||313.06||0
1647001720000|2022-03-11 12:28:40|313.11||313.11||313.11||313.11||7
1647001730000|2022-03-11 12:28:50|313.16|312.96|313.11|312.96|313.16|312.96|313.11|312.96|5
1647001740000|2022-03-11 12:29:00|313.16||313.16||313.16||313.16||6
1647001750000|2022-03-11 12:29:10|313.11|312.91|313.11|312.86|313.11|312.91|313.11|312.86|8
1647001770000|2022-03-11 12:29:30||312.91||312.91||312.91||312.91|0
1647001800000|2022-03-11 12:30:00|313.06||313.06||313.06||313.06||0
1647001810000|2022-03-11 12:30:10|313.11||313.11||313.11||313.11||6
1647001820000|2022-03-11 12:30:20|313.16||313.16||313.16||313.16||1
1647001840000|2022-03-11 12:30:40|||||||||1
1647001850000|2022-03-11 12:30:50|||||||||3
1647001860000|2022-03-11 12:31:00|313.21|313.01|313.21|313.01|313.21|313.01|313.21|313.01|14
1647001910000|2022-03-11 12:31:50|||||||||2
1647001940000|2022-03-11 12:32:20|||||||||2
1647001960000|2022-03-11 12:32:40|313.16|312.96|313.16|312.96|313.16|312.96|313.16|312.96|15
1647001970000|2022-03-11 12:32:50|313.11||313.16||313.16||313.11||3
1647001990000|2022-03-11 12:33:10|||||||||2
1647002000000|2022-03-11 12:33:20|313.11||313.11||313.11||313.11||0
1647002020000|2022-03-11 12:33:40|313.16||313.16||313.16||313.16||0
1647002030000|2022-03-11 12:33:50|313.11|312.86|313.01|312.86|313.11|312.86|313.01|312.86|8
1647002040000|2022-03-11 12:34:00||312.76||312.76||312.76||312.76|10
1647002050000|2022-03-11 12:34:10|313.06|312.86|313.06|312.86|313.06|312.86|313.06|312.86|0
1647002060000|2022-03-11 12:34:20|313.01|312.76|313.01|312.76|313.01|312.86|313.01|312.76|5
1647002070000|2022-03-11 12:34:30|312.96||312.96||312.96||312.96||4
1647002080000|2022-03-11 12:34:40|313.01||313.06||313.06||313.01||4
1647002090000|2022-03-11 12:34:50|313.11||313.21||313.21||313.11||1
1647002100000|2022-03-11 12:35:00||312.86||312.86||312.86||312.86|0
1647002120000|2022-03-11 12:35:20|313.16||313.16||313.16||313.16||0
1647002140000|2022-03-11 12:35:40|313.11||313.11||313.11||313.11||0
1647002150000|2022-03-11 12:35:50|313.21||313.21||313.21||313.21||3
1647002200000|2022-03-11 12:36:40|313.16||313.16||313.16||313.16||0
1647002220000|2022-03-11 12:37:00|313.21||313.21||313.21||313.21||3
1647002230000|2022-03-11 12:37:10|313.16||313.16||313.16||313.16||0
1647002240000|2022-03-11 12:37:20|313.11||313.11||313.11||313.11||0
1647002260000|2022-03-11 12:37:40|313.06||313.11||313.11||313.06||1
1647002290000|2022-03-11 12:38:10|313.06||313.06||313.06||313.06||0
1647002310000|2022-03-11 12:38:30|313.16|312.91|313.21|312.91|313.21|312.91|313.11|312.91|10
1647002350000|2022-03-11 12:39:10|||||||||1
1647002360000|2022-03-11 12:39:20|313.16||313.16||313.16||313.16||0
1647002370000|2022-03-11 12:39:30|313.21|313.01|313.21|313.01|313.21|313.01|313.21|313.01|4
1647002380000|2022-03-11 12:39:40|||||||||1
1647002390000|2022-03-11 12:39:50|313.26||313.26||313.26||313.26||11
1647002400000|2022-03-11 12:40:00|||||||||1
1647002410000|2022-03-11 12:40:10|313.21||313.21||313.21||313.21||1
1647002420000|2022-03-11 12:40:20|||||||||1
1647002430000|2022-03-11 12:40:30|313.16||313.21||313.21||313.16||1
1647002440000|2022-03-11 12:40:40|||||||||1
1647002450000|2022-03-11 12:40:50|||||||||1
1647002460000|2022-03-11 12:41:00|313.16|312.96|313.16|312.96|313.16|312.96|313.16|312.96|9
1647002470000|2022-03-11 12:41:10|313.11||313.21||313.21||313.11||6
1647002480000|2022-03-11 12:41:20||313.01||312.96||313.01||312.96|0
1647002490000|2022-03-11 12:41:30|313.16||313.16||313.16||313.16||0
1647002510000|2022-03-11 12:41:50|313.11|312.91|313.06|312.91|313.11|312.91|313.06|312.91|15
1647002520000|2022-03-11 12:42:00|313.11||313.11||313.11||313.11||3
1647002530000|2022-03-11 12:42:10|313.21||313.21||313.21||313.21||3
1647002570000|2022-03-11 12:42:50|||||||||1
1647002640000|2022-03-11 12:44:00|313.16||313.16||313.16||313.16||0
1647002650000|2022-03-11 12:44:10||312.86||312.86||312.86||312.86|21
1647002660000|2022-03-11 12:44:20|313.06||313.06||313.06||313.06||2
1647002680000|2022-03-11 12:44:40|313.01||313.01||313.01||313.01||0
1647002690000|2022-03-11 12:44:50|313.11||313.11||313.11||313.11||9
1647002720000|2022-03-11 12:45:20|313.06||313.06||313.06||313.06||0
1647002750000|2022-03-11 12:45:50|313.01|312.71|312.91|312.71|313.01|312.71|312.91|312.71|34
1647002760000|2022-03-11 12:46:00|312.86|312.76|312.96|312.76|312.96|312.76|312.86|312.71|11
1647002770000|2022-03-11 12:46:10||312.71||312.71||312.71||312.71|4
1647002810000|2022-03-11 12:46:50||312.76||312.71||312.76||312.71|4
1647002820000|2022-03-11 12:47:00|312.91|312.61|312.86|312.66|312.91|312.66|312.86|312.61|16
1647002830000|2022-03-11 12:47:10||312.61||312.66||312.66||312.61|5
1647002840000|2022-03-11 12:47:20|||||||||2
1647002850000|2022-03-11 12:47:30|312.81|312.56|312.76|312.56|312.81|312.56|312.76|312.56|8
1647002870000|2022-03-11 12:47:50|312.71|312.51|312.66|312.41|312.71|312.51|312.56|312.41|12
1647002900000|2022-03-11 12:48:20||312.46||312.46||312.46||312.46|0
1647002930000|2022-03-11 12:48:50|||||||||1
1647002950000|2022-03-11 12:49:10||312.41||312.31||312.41||312.31|13
1647002960000|2022-03-11 12:49:20|312.51|312.36|312.61|312.26|312.61|312.36|312.51|312.26|6
1647002970000|2022-03-11 12:49:30|312.56||312.56||312.56||312.56||0
1647003060000|2022-03-11 12:51:00|312.51|312.36|312.51|312.36|312.51|312.36|312.51|312.36|0
1647003070000|2022-03-11 12:51:10|||||||||7
1647003080000|2022-03-11 12:51:20|||||||||1
1647003110000|2022-03-11 12:51:50||312.26||312.26||312.26||312.26|8
1647003160000|2022-03-11 12:52:40|||||||||2
1647003200000|2022-03-11 12:53:20|||||||||2
1647003220000|2022-03-11 12:53:40||312.31||312.31||312.31||312.31|0
1647003240000|2022-03-11 12:54:00|312.46|312.36|312.51|312.36|312.51|312.36|312.46|312.36|5
1647003250000|2022-03-11 12:54:10||312.31||312.36||312.36||312.31|8
1647003260000|2022-03-11 12:54:20||312.26||312.36||312.36||312.26|14
1647003270000|2022-03-11 12:54:30||312.26||312.36||312.36||312.26|6
1647003280000|2022-03-11 12:54:40|||||||||2
1647003290000|2022-03-11 12:54:50|||||||||3
1647003310000|2022-03-11 12:55:10|||||||||4
1647003330000|2022-03-11 12:55:30|312.41|312.21|312.26|312.01|312.41|312.21|312.26|312.01|37
1647003340000|2022-03-11 12:55:40|312.31|312.06|312.26|312.01|312.31|312.06|312.26|312.01|12
1647003350000|2022-03-11 12:55:50|312.21|312.06|312.26|312.11|312.26|312.11|312.16|312.06|5
1647003360000|2022-03-11 12:56:00||312.01||312.01||312.01||312.01|3
1647003380000|2022-03-11 12:56:20||311.91||311.91||311.91||311.91|4
1647003390000|2022-03-11 12:56:30|312.21||312.21||312.21||312.21||0
1647003420000|2022-03-11 12:57:00||311.96||311.96||311.96||311.96|0
1647003440000|2022-03-11 12:57:20|312.26|312.01|312.36|312.11|312.36|312.11|312.26|312.01|20
1647003600000|2022-03-11 13:00:00|312.51|312.16|312.51|312.16|312.51|312.16|312.51|312.16|11
1647003620000|2022-03-11 13:00:20|312.46||312.46||312.46||312.46||0
1647003630000|2022-03-11 13:00:30|312.41||312.41||312.41||312.41||1
1647003640000|2022-03-11 13:00:40|312.51|312.21|312.51|312.21|312.51|312.21|312.51|312.21|6
1647003670000|2022-03-11 13:01:10|312.46|312.16|312.46|312.16|312.46|312.16|312.46|312.16|10
1647003680000|2022-03-11 13:01:20||312.11||312.16||312.16||312.11|13
1647003710000|2022-03-11 13:01:50|312.41||312.41||312.41||312.41||0
1647003720000|2022-03-11 13:02:00|312.36|312.26|312.36|312.16|312.41|312.26|312.36|312.16|7
1647003740000|2022-03-11 13:02:20||312.21||312.21||312.21||312.21|0
1647003770000|2022-03-11 13:02:50|312.41||312.41||312.41||312.41||7
1647003790000|2022-03-11 13:03:10|312.46|312.26|312.46|312.26|312.46|312.26|312.46|312.21|4
1647003810000|2022-03-11 13:03:30|312.56||312.56||312.56||312.56||2
1647003840000|2022-03-11 13:04:00||312.31||312.31||312.31||312.31|0
1647003870000|2022-03-11 13:04:30|312.51|312.36|312.56|312.36|312.56|312.36|312.51|312.36|2
1647003890000|2022-03-11 13:04:50||312.41||312.36||312.41||312.36|0
1647003900000|2022-03-11 13:05:00|312.51|312.41|312.66|312.41|312.66|312.41|312.51|312.41|7
1647003920000|2022-03-11 13:05:20|312.61|312.36|312.61|312.36|312.61|312.36|312.61|312.36|9
1647003940000|2022-03-11 13:05:40|312.56||312.51||312.56||312.51||0
1647003950000|2022-03-11 13:05:50||312.31||312.31||312.31||312.31|10
1647003960000|2022-03-11 13:06:00||312.36||312.31||312.36||312.31|2
1647003970000|2022-03-11 13:06:10||312.36||312.36||312.36||312.36|3
1647003980000|2022-03-11 13:06:20|312.56|312.41|312.56|312.41|312.56|312.41|312.56|312.41|20
1647003990000|2022-03-11 13:06:30||312.36||312.41||312.41||312.36|4
1647004000000|2022-03-11 13:06:40|312.61|312.46|312.61|312.41|312.61|312.46|312.61|312.41|4
1647004010000|2022-03-11 13:06:50||312.46||312.41||312.46||312.41|1
1647004020000|2022-03-11 13:07:00|||||||||1
1647004030000|2022-03-11 13:07:10|312.76|312.46|312.71|312.56|312.76|312.56|312.71|312.46|28
1647004040000|2022-03-11 13:07:20||312.46||312.46||312.46||312.46|2
1647004080000|2022-03-11 13:08:00|312.81|312.51|312.81|312.51|312.81|312.51|312.81|312.51|10
1647004090000|2022-03-11 13:08:10||312.56||312.56||312.56||312.56|0
1647004120000|2022-03-11 13:08:40|312.86|312.61|312.86|312.61|312.86|312.61|312.86|312.61|0
1647004130000|2022-03-11 13:08:50|312.81||312.81||312.81||312.81||2
1647004150000|2022-03-11 13:09:10|312.76||312.76||312.76||312.76||8
1647004160000|2022-03-11 13:09:20|312.71|312.51|312.71|312.51|312.71|312.56|312.71|312.51|17
1647004170000|2022-03-11 13:09:30|||||||||3
1647004180000|2022-03-11 13:09:40|312.76|312.56|312.76|312.56|312.76|312.56|312.76|312.56|7
1647004200000|2022-03-11 13:10:00|312.71|312.46|312.71|312.46|312.71|312.46|312.71|312.46|11
1647004210000|2022-03-11 13:10:10|||||||||3
1647004220000|2022-03-11 13:10:20|312.66||312.66||312.66||312.66||0
1647004240000|2022-03-11 13:10:40|312.61||312.71||312.71||312.61||0
1647004250000|2022-03-11 13:10:50||312.51||312.51||312.51||312.51|17
1647004260000|2022-03-11 13:11:00|312.66|312.41|312.61|312.41|312.66|312.41|312.61|312.41|6
1647004280000|2022-03-11 13:11:20|312.56|312.46|312.61|312.46|312.61|312.46|312.56|312.46|7
1647004290000|2022-03-11 13:11:30|||||||||11
1647004300000|2022-03-11 13:11:40|||||||||5
1647004310000|2022-03-11 13:11:50|||||||||8
1647004340000|2022-03-11 13:12:20||312.41||312.46||312.46||312.41|13
1647004350000|2022-03-11 13:12:30||312.36||312.46||312.46||312.36|8
1647004360000|2022-03-11 13:12:40||312.41||312.46||312.46||312.41|12
1647004370000|2022-03-11 13:12:50|||||||||1
1647004380000|2022-03-11 13:13:00|||||||||3
1647004400000|2022-03-11 13:13:20|312.56|312.41|312.56|312.41|312.56|312.41|312.56|312.41|9
1647004410000|2022-03-11 13:13:30|||||||||2
1647004420000|2022-03-11 13:13:40|312.61|312.46|312.56|312.31|312.66|312.51|312.56|312.31|20
1647004430000|2022-03-11 13:13:50|312.61|312.41|312.61|312.46|312.66|312.46|312.56|312.41|14
1647004440000|2022-03-11 13:14:00|312.56|312.41|312.56|312.41|312.56|312.41|312.56|312.41|4
1647004450000|2022-03-11 13:14:10||312.36||312.41||312.41||312.36|8
1647004460000|2022-03-11 13:14:20|||||||||9
1647004470000|2022-03-11 13:14:30||312.36||312.41||312.41||312.36|1
1647004490000|2022-03-11 13:14:50|312.61|312.46|312.61|312.46|312.61|312.46|312.61|312.46|12
1647004500000|2022-03-11 13:15:00|312.71|312.51|312.66|312.46|312.71|312.51|312.61|312.41|17
1647004510000|2022-03-11 13:15:10|312.71|312.51|312.61|312.41|312.71|312.51|312.61|312.41|2
1647004520000|2022-03-11 13:15:20||312.46||312.41||312.46||312.41|0
1647004530000|2022-03-11 13:15:30||312.46||312.46||312.46||312.46|0
1647004540000|2022-03-11 13:15:40|312.66|312.51|312.66|312.46|312.66|312.51|312.66|312.46|6
1647004550000|2022-03-11 13:15:50|312.71|312.51|312.71|312.51|312.71|312.51|312.71|312.51|0
1647004560000|2022-03-11 13:16:00|312.66|312.46|312.61|312.41|312.66|312.46|312.56|312.41|12
1647004570000|2022-03-11 13:16:10|312.66|312.46|312.71|312.46|312.71|312.51|312.66|312.46|2
1647004580000|2022-03-11 13:16:20||312.51||312.46||312.51||312.46|0
1647004590000|2022-03-11 13:16:30|312.66||312.66||312.66||312.66||0
1647004600000|2022-03-11 13:16:40||312.41||312.41||312.41||312.41|2
1647004620000|2022-03-11 13:17:00|312.61||312.61||312.66||312.56||10
1647004630000|2022-03-11 13:17:10|312.71|312.46|312.71|312.46|312.71|312.46|312.66|312.46|3
1647004650000|2022-03-11 13:17:30|312.66|312.41|312.66|312.41|312.66|312.41|312.66|312.41|0
1647004660000|2022-03-11 13:17:40|312.61||312.61||312.61||312.61||0
1647004670000|2022-03-11 13:17:50|312.56||312.56||312.56||312.56||0
1647004680000|2022-03-11 13:18:00|||||||||7
1647004690000|2022-03-11 13:18:10|||||||||5
1647004700000|2022-03-11 13:18:20||312.31||312.41||312.41||312.31|7
1647004730000|2022-03-11 13:18:50|312.46|312.31|312.56|312.31|312.56|312.31|312.46|312.31|10
1647004790000|2022-03-11 13:19:50|312.41|312.21|312.46|312.21|312.51|312.26|312.41|312.21|23
1647004810000|2022-03-11 13:20:10|312.31|312.26|312.31|312.16|312.31|312.26|312.31|312.16|26
1647004820000|2022-03-11 13:20:20|312.41||312.41||312.41||312.41||7
1647004830000|2022-03-11 13:20:30|312.36||312.36||312.36||312.36||0
1647004840000|2022-03-11 13:20:40||312.11||312.11||312.11||312.11|7
1647004850000|2022-03-11 13:20:50|312.21|311.96|312.21|312.01|312.26|312.06|312.21|311.96|18
1647004860000|2022-03-11 13:21:00|312.36|312.11|312.26|312.06|312.36|312.11|312.26|312.06|9
1647004870000|2022-03-11 13:21:10|312.36||312.31||312.36||312.31||5
1647004900000|2022-03-11 13:21:40|312.41||312.41||312.41||312.41||2
1647004920000|2022-03-11 13:22:00||312.16||312.16||312.16||312.16|0
1647004960000|2022-03-11 13:22:40|312.46||312.46||312.46||312.46||0
1647005010000|2022-03-11 13:23:30|312.51||312.51||312.51||312.51||0
1647005090000|2022-03-11 13:24:50|312.56|312.26|312.56|312.26|312.56|312.26|312.56|312.26|0
1647005100000|2022-03-11 13:25:00||312.31||312.31||312.31||312.31|0
1647005120000|2022-03-11 13:25:20|312.61||312.61||312.61||312.61||0
1647005130000|2022-03-11 13:25:30|312.66||312.66||312.66||312.66||0
1647005210000|2022-03-11 13:26:50|312.61||312.61||312.61||312.61||0
1647005250000|2022-03-11 13:27:30||312.36||312.36||312.36||312.36|0
1647005260000|2022-03-11 13:27:40|312.71||312.71||312.71||312.66||3
1647005330000|2022-03-11 13:28:50|312.76||312.81||312.81||312.76||0
1647005340000|2022-03-11 13:29:00|312.86||312.86||312.86||312.86||1
1647005360000|2022-03-11 13:29:20|||||||||1
1647005370000|2022-03-11 13:29:30|312.81|312.41|312.81|312.61|312.81|312.61|312.81|312.41|1
1647005380000|2022-03-11 13:29:40|312.86|312.66|312.81|312.61|312.86|312.66|312.81|312.61|1
1647005390000|2022-03-11 13:29:50|312.86|312.66|312.86|312.66|312.86|312.66|312.86|312.66|1
1647005400000|2022-03-11 13:30:00|312.91|312.71|313.01|312.71|313.01|312.71|312.91|312.71|9
1647005410000|2022-03-11 13:30:10|||||||||1
1647005420000|2022-03-11 13:30:20|312.96||312.96||312.96||312.96||0
1647005430000|2022-03-11 13:30:30|||||||||1
1647005440000|2022-03-11 13:30:40|312.91||312.91||312.91||312.91||0
1647005450000|2022-03-11 13:30:50|||||||||1
1647005460000|2022-03-11 13:31:00|312.86|312.66|312.76|312.56|312.86|312.66|312.71|312.46|32
1647005470000|2022-03-11 13:31:10|312.81|312.61|312.91|312.66|312.91|312.66|312.81|312.61|1
1647005490000|2022-03-11 13:31:30|312.96||312.96||312.96||312.96||0
1647005500000|2022-03-11 13:31:40|312.91||312.91||312.91||312.91||0
1647005550000|2022-03-11 13:32:30|313.01||313.01||313.01||313.01||3
1647005560000|2022-03-11 13:32:40|312.96||312.96||312.96||312.96||0
1647005570000|2022-03-11 13:32:50|312.91||312.96||312.96||312.91||0
1647005600000|2022-03-11 13:33:20|312.91||312.91||312.91||312.91||0
1647005610000|2022-03-11 13:33:30|312.86|312.56|312.81|312.56|312.86|312.56|312.81|312.56|8
1647005620000|2022-03-11 13:33:40|312.76||312.76||312.76||312.76||0
1647005640000|2022-03-11 13:34:00|312.81||312.81||312.81||312.81||0
1647005670000|2022-03-11 13:34:30|312.76|312.61|312.81|312.56|312.81|312.61|312.76|312.56|1
1647005690000|2022-03-11 13:34:50|312.86|312.61|312.86|312.61|312.86|312.61|312.86|312.61|4
1647005700000|2022-03-11 13:35:00|312.81||312.81||312.81||312.81||0
1647005720000|2022-03-11 13:35:20|312.86|312.66|312.86|312.66|312.86|312.66|312.86|312.66|4
1647005730000|2022-03-11 13:35:30|312.96||312.96||312.96||312.96||3
1647005740000|2022-03-11 13:35:40|312.91||312.91||312.91||312.91||1
1647005760000|2022-03-11 13:36:00|312.86||312.86||312.86||312.86||1
1647005770000|2022-03-11 13:36:10|312.91|312.71|312.91|312.71|312.91|312.71|312.91|312.71|4
1647005790000|2022-03-11 13:36:30|||||||||8
1647005800000|2022-03-11 13:36:40|312.96||312.91||312.96||312.91||6
1647005810000|2022-03-11 13:36:50|312.81|312.66|312.81|312.56|312.81|312.66|312.81|312.56|24
1647005820000|2022-03-11 13:37:00|312.76|312.61|312.81|312.61|312.81|312.61|312.76|312.61|0
1647005860000|2022-03-11 13:37:40|312.86|312.71|312.86|312.71|312.86|312.71|312.81|312.71|13
1647005870000|2022-03-11 13:37:50|||||||||3
1647005880000|2022-03-11 13:38:00||312.66||312.66||312.66||312.66|9
1647005900000|2022-03-11 13:38:20|312.96||312.86||312.96||312.86||15
1647005910000|2022-03-11 13:38:30|312.91||312.96||312.96||312.91||5
1647005920000|2022-03-11 13:38:40|312.91|312.71|312.91|312.71|312.91|312.71|312.91|312.71|0
1647005950000|2022-03-11 13:39:10|312.96||312.96||312.96||312.96||0
1647005970000|2022-03-11 13:39:30|312.91||312.91||312.91||312.91||0
1647006000000|2022-03-11 13:40:00||312.66||312.56||312.66||312.56|17
1647006010000|2022-03-11 13:40:10|312.76|312.46|312.76|312.46|312.76|312.46|312.76|312.46|11
1647006030000|2022-03-11 13:40:30|312.71||312.66||312.71||312.66||5
1647006040000|2022-03-11 13:40:40|312.71|312.51|312.76|312.51|312.76|312.51|312.71|312.51|1
1647006050000|2022-03-11 13:40:50|312.71||312.71||312.71||312.71||0
1647006080000|2022-03-11 13:41:20|312.66|312.41|312.66|312.41|312.66|312.41|312.66|312.41|8
1647006090000|2022-03-11 13:41:30|312.71|312.46|312.66|312.46|312.71|312.46|312.66|312.46|0
1647006110000|2022-03-11 13:41:50|312.76|312.51|312.76|312.51|312.76|312.51|312.71|312.51|1
1647006140000|2022-03-11 13:42:20|312.71||312.71||312.71||312.71||0
1647006180000|2022-03-11 13:43:00|312.66|312.41|312.66|312.41|312.66|312.41|312.66|312.41|8
1647006190000|2022-03-11 13:43:10|312.61||312.61||312.61||312.61||0
1647006230000|2022-03-11 13:43:50|312.56||312.56||312.56||312.56||3
1647006240000|2022-03-11 13:44:00|312.61|312.46|312.66|312.46|312.66|312.46|312.61|312.46|3
1647006250000|2022-03-11 13:44:10|312.61|312.41|312.61|312.41|312.61|312.41|312.61|312.41|0
1647006260000|2022-03-11 13:44:20|312.56||312.61||312.61||312.56||4
1647006300000|2022-03-11 13:45:00|312.56||312.56||312.56||312.56||0
1647006310000|2022-03-11 13:45:10|312.61||312.61||312.61||312.61||0
1647006330000|2022-03-11 13:45:30|312.66||312.66||312.66||312.66||0
1647006360000|2022-03-11 13:46:00|312.61||312.61||312.61||312.61||0
1647006370000|2022-03-11 13:46:10|312.56|312.36|312.56|312.41|312.56|312.41|312.56|312.36|5
1647006390000|2022-03-11 13:46:30|312.61||312.66||312.66||312.61||1
1647006440000|2022-03-11 13:47:20|312.61||312.61||312.61||312.61||0
1647006470000|2022-03-11 13:47:50|312.56|312.36|312.51|312.36|312.56|312.36|312.51|312.36|7
1647006480000|2022-03-11 13:48:00|312.46|312.31|312.46|312.31|312.46|312.31|312.46|312.31|10
1647006490000|2022-03-11 13:48:10|||||||||5
1647006530000|2022-03-11 13:48:50|||||||||15
1647006540000|2022-03-11 13:49:00|312.51||312.51||312.51||312.51||3
1647006550000|2022-03-11 13:49:10||312.36||312.36||312.36||312.36|0
1647006570000|2022-03-11 13:49:30|312.56|312.41|312.56|312.41|312.56|312.41|312.56|312.36|5
1647006580000|2022-03-11 13:49:40|312.61|312.46|312.61|312.46|312.61|312.46|312.61|312.46|3
1647006590000|2022-03-11 13:49:50|312.66|312.51|312.56|312.41|312.66|312.51|312.56|312.41|7
1647006600000|2022-03-11 13:50:00|312.66|312.46|312.56|312.41|312.66|312.46|312.56|312.41|4
1647006610000|2022-03-11 13:50:10|312.61|312.46|312.66|312.46|312.66|312.46|312.61|312.46|4
1647006620000|2022-03-11 13:50:20||312.51||312.46||312.51||312.46|0
1647006630000|2022-03-11 13:50:30||312.51||312.51||312.51||312.46|0
1647006640000|2022-03-11 13:50:40||312.46||312.46||312.51||312.46|0
1647006660000|2022-03-11 13:51:00|312.61||312.61||312.61||312.61||0
1647006670000|2022-03-11 13:51:10||312.36||312.36||312.36||312.36|9
1647006680000|2022-03-11 13:51:20|312.56||312.56||312.56||312.56||0
1647006690000|2022-03-11 13:51:30|312.66||312.66||312.66||312.66||4
1647006770000|2022-03-11 13:52:50|312.61||312.66||312.66||312.61||0
1647006780000|2022-03-11 13:53:00|312.61|312.41|312.66|312.41|312.66|312.41|312.61|312.41|1
1647006800000|2022-03-11 13:53:20|312.71||312.71||312.71||312.71||0
1647006830000|2022-03-11 13:53:50||312.46||312.46||312.46||312.46|0
1647006910000|2022-03-11 13:55:10|312.76||312.76||312.76||312.76||0
1647006950000|2022-03-11 13:55:50|||||||||1
1647006960000|2022-03-11 13:56:00|312.71||312.71||312.71||312.71||0
1647006970000|2022-03-11 13:56:10|312.76||312.76||312.76||312.76||1
1647006980000|2022-03-11 13:56:20||312.51||312.51||312.51||312.51|1
1647006990000|2022-03-11 13:56:30|||||||||1
1647007000000|2022-03-11 13:56:40||312.56||312.56||312.56||312.56|1
1647007010000|2022-03-11 13:56:50|||||||||1
1647007020000|2022-03-11 13:57:00|312.71|312.51|312.66|312.51|312.71|312.51|312.66|312.51|8
1647007040000|2022-03-11 13:57:20|312.61|312.46|312.61|312.46|312.61|312.46|312.61|312.46|8
1647007060000|2022-03-11 13:57:40|312.71||312.76||312.76||312.71||2
1647007080000|2022-03-11 13:58:00|312.71||312.71||312.71||312.71||0
1647007090000|2022-03-11 13:58:10|312.66||312.66||312.66||312.66||0
1647007110000|2022-03-11 13:58:30|312.61||312.61||312.61||312.61||0
1647007120000|2022-03-11 13:58:40|312.66||312.66||312.66||312.66||4
1647007170000|2022-03-11 13:59:30|312.71||312.71||312.71||312.71||1
1647007180000|2022-03-11 13:59:40|312.76|312.51|312.76|312.51|312.76|312.51|312.76|312.51|3
1647007200000|2022-03-11 14:00:00|||||||||1
1647007210000|2022-03-11 14:00:10|312.81||312.81||312.81||312.81||1
1647007220000|2022-03-11 14:00:20|312.86|312.56|312.86|312.56|312.86|312.56|312.86|312.56|1
1647007230000|2022-03-11 14:00:30|312.81||312.81||312.81||312.81||0
1647007240000|2022-03-11 14:00:40|312.86||312.86||312.86||312.86||2
1647007250000|2022-03-11 14:00:50|||||||||1
1647007260000|2022-03-11 14:01:00||312.66||312.66||312.66||312.66|1
1647007270000|2022-03-11 14:01:10|312.96|312.71|313.06|312.76|313.06|312.76|312.96|312.71|5
1647007280000|2022-03-11 14:01:20|313.11||313.06||313.11||313.06||1
1647007300000|2022-03-11 14:01:40|313.11||313.11||313.11||313.11||1
1647007310000|2022-03-11 14:01:50|313.16||313.11||313.16||313.11||2
1647007320000|2022-03-11 14:02:00|313.16||313.16||313.16||313.16||2
1647007340000|2022-03-11 14:02:20|||||||||1
1647007350000|2022-03-11 14:02:30|||||||||1
1647007370000|2022-03-11 14:02:50|||||||||1
1647007380000|2022-03-11 14:03:00|313.11|312.91|313.11|312.91|313.11|312.91|313.11|312.91|2
1647007390000|2022-03-11 14:03:10|313.16||313.16||313.16||313.16||2
1647007400000|2022-03-11 14:03:20|313.21||313.21||313.21||313.21||1
1647007410000|2022-03-11 14:03:30|||||||||1
1647007420000|2022-03-11 14:03:40|313.16||313.11||313.16||313.11||4
1647007430000|2022-03-11 14:03:50|313.16||313.16||313.16||313.16||4
1647007440000|2022-03-11 14:04:00|313.21|312.96|313.16|312.96|313.21|312.96|313.16|312.96|3
1647007450000|2022-03-11 14:04:10|313.21|313.01|313.21|313.01|313.21|313.01|313.21|313.01|3
1647007470000|2022-03-11 14:04:30|313.26||313.26||313.26||313.26||1
1647007480000|2022-03-11 14:04:40|||||||||3
1647007490000|2022-03-11 14:04:50|313.21|313.11|313.26|313.01|313.26|313.11|313.21|313.01|2
1647007510000|2022-03-11 14:05:10|313.21||313.21||313.21||313.21||2
1647007520000|2022-03-11 14:05:20|313.26||313.26||313.26||313.26||6
1647007540000|2022-03-11 14:05:40|313.21||313.21||313.26||313.21||3
1647007550000|2022-03-11 14:05:50|313.26|313.06|313.21|313.01|313.26|313.06|313.21|313.01|3
1647007570000|2022-03-11 14:06:10|||||||||1
1647007580000|2022-03-11 14:06:20|313.26|313.06|313.31|313.06|313.31|313.06|313.26|313.06|3
1647007590000|2022-03-11 14:06:30|||||||||1
1647007600000|2022-03-11 14:06:40|313.26||313.26||313.26||313.26||0
1647007610000|2022-03-11 14:06:50|||||||||1
1647007620000|2022-03-11 14:07:00|313.21||313.26||313.26||313.21||8
1647007640000|2022-03-11 14:07:20|313.21||313.26||313.26||313.21||4
1647007650000|2022-03-11 14:07:30|313.31|313.11|313.31|313.11|313.31|313.11|313.31|313.11|4
1647007660000|2022-03-11 14:07:40|313.26||313.26||313.26||313.26||0
1647007670000|2022-03-11 14:07:50|||||||||3
1647007680000|2022-03-11 14:08:00|313.21|313.01|313.16|312.96|313.21|313.01|313.16|312.96|31
1647007690000|2022-03-11 14:08:10|313.11|312.81|313.06|312.81|313.11|312.81|313.01|312.81|12
1647007700000|2022-03-11 14:08:20|313.01|312.76|312.96|312.76|313.01|312.76|312.96|312.76|2
1647007720000|2022-03-11 14:08:40|||||||||2
1647007740000|2022-03-11 14:09:00|||||||||5
1647007760000|2022-03-11 14:09:20|313.01|312.81|313.06|312.86|313.06|312.86|313.01|312.81|5
1647007770000|2022-03-11 14:09:30|313.01|312.81|313.01|312.81|313.01|312.81|313.01|312.81|0
1647007780000|2022-03-11 14:09:40||312.86||312.86||312.86||312.86|0
1647007790000|2022-03-11 14:09:50|313.06||313.06||313.06||313.06||2
1647007820000|2022-03-11 14:10:20|313.11||313.11||313.11||313.11||3
1647007830000|2022-03-11 14:10:30|313.16||313.11||313.16||313.11||2
1647007850000|2022-03-11 14:10:50|||||||||1
1647007860000|2022-03-11 14:11:00|313.06|312.91|313.06|312.86|313.06|312.91|313.06|312.86|7
1647007870000|2022-03-11 14:11:10||312.91||312.91||312.91||312.91|0
1647007880000|2022-03-11 14:11:20|313.11||313.11||313.11||313.11||6
1647007890000|2022-03-11 14:11:30|313.06|312.86|313.06|312.86|313.06|312.86|313.06|312.86|7
1647007920000|2022-03-11 14:12:00|313.11|312.91|313.11|312.86|313.11|312.91|313.11|312.86|5
1647007930000|2022-03-11 14:12:10||312.91||312.91||312.91||312.91|0
1647007940000|2022-03-11 14:12:20|313.06|312.86|313.06|312.86|313.06|312.86|313.06|312.86|7
1647007950000|2022-03-11 14:12:30|||||||||1
1647007980000|2022-03-11 14:13:00|312.96|312.76|312.96|312.76|312.96|312.76|312.96|312.76|16
1647007990000|2022-03-11 14:13:10|312.91|312.81|312.96|312.76|312.96|312.81|312.91|312.76|5
1647008000000|2022-03-11 14:13:20||312.81||312.81||312.81||312.81|4
1647008010000|2022-03-11 14:13:30|312.91|312.76|312.91|312.76|312.91|312.76|312.91|312.76|3
1647008020000|2022-03-11 14:13:40||312.66||312.66||312.76||312.66|20
1647008030000|2022-03-11 14:13:50|312.86|312.61|312.86|312.61|312.86|312.61|312.86|312.61|0
1647008040000|2022-03-11 14:14:00|312.91|312.66|312.91|312.66|312.91|312.66|312.91|312.66|3
1647008050000|2022-03-11 14:14:10|312.96|312.71|313.01|312.71|313.01|312.71|312.96|312.71|4
1647008060000|2022-03-11 14:14:20|312.96||312.96||312.96||312.96||0
1647008080000|2022-03-11 14:14:40||312.76||312.76||312.76||312.76|0
1647008110000|2022-03-11 14:15:10|312.91||312.91||312.96||312.91||4
1647008120000|2022-03-11 14:15:20|312.96|312.71|313.01|312.76|313.01|312.76|312.96|312.71|10
1647008150000|2022-03-11 14:15:50|312.96||312.96||312.96||312.96||1
1647008160000|2022-03-11 14:16:00|313.01|312.81|313.01|312.81|313.01|312.81|313.01|312.81|4
1647008190000|2022-03-11 14:16:30||312.76||312.76||312.76||312.76|6
1647008200000|2022-03-11 14:16:40|312.96||312.96||312.96||312.96||2
1647008210000|2022-03-11 14:16:50||312.81||312.76||312.81||312.76|1
1647008250000|2022-03-11 14:17:30|313.01||313.01||313.01||313.01||5
1647008280000|2022-03-11 14:18:00|312.96||312.96||312.96||312.96||0
1647008300000|2022-03-11 14:18:20|313.01||313.01||313.01||313.01||2
1647008350000|2022-03-11 14:19:10|312.96||313.01||313.01||312.96||2
1647008400000|2022-03-11 14:20:00|312.96||312.96||312.96||312.96||0
1647008420000|2022-03-11 14:20:20|313.01||313.01||313.01||313.01||6
1647008480000|2022-03-11 14:21:20||312.81||312.81||312.81||312.81|2
1647008510000|2022-03-11 14:21:50||312.76||312.76||312.81||312.76|5
1647008520000|2022-03-11 14:22:00||312.66||312.66||312.66||312.66|3
1647008530000|2022-03-11 14:22:10|312.96||312.96||312.96||312.96||0
1647008550000|2022-03-11 14:22:30|312.91||312.91||312.91||312.91||0
1647008560000|2022-03-11 14:22:40|312.86|312.76|312.96|312.76|312.96|312.76|312.86|312.76|1
1647008590000|2022-03-11 14:23:10|312.91||312.91||312.91||312.91||0
1647008600000|2022-03-11 14:23:20||312.66||312.76||312.76||312.66|5
1647008620000|2022-03-11 14:23:40||312.66||312.66||312.66||312.66|4
1647008640000|2022-03-11 14:24:00||312.71||312.71||312.71||312.71|0
1647008660000|2022-03-11 14:24:20|||||||||2
1647008710000|2022-03-11 14:25:10|312.86|312.61|312.86|312.61|312.86|312.61|312.86|312.61|4
1647008740000|2022-03-11 14:25:40|||||||||1
1647008760000|2022-03-11 14:26:00|312.81|312.56|312.76|312.56|312.81|312.56|312.76|312.56|0
1647008780000|2022-03-11 14:26:20|||||||||1
1647008790000|2022-03-11 14:26:30|312.81|312.61|312.81|312.61|312.81|312.61|312.81|312.61|3
1647008800000|2022-03-11 14:26:40|312.76||312.76||312.76||312.76||0
1647008820000|2022-03-11 14:27:00||312.51||312.51||312.51||312.51|6
1647008830000|2022-03-11 14:27:10|312.71||312.71||312.71||312.71||0
1647008840000|2022-03-11 14:27:20||312.56||312.56||312.56||312.56|2
1647008850000|2022-03-11 14:27:30||312.51||312.51||312.51||312.51|1
1647008870000|2022-03-11 14:27:50|312.66||312.66||312.66||312.66||0
1647008880000|2022-03-11 14:28:00|||||||||1
1647008890000|2022-03-11 14:28:10|312.71|312.56|312.81|312.56|312.81|312.56|312.71|312.56|3
1647008910000|2022-03-11 14:28:30|312.76||312.76||312.76||312.76||0
1647008920000|2022-03-11 14:28:40|||||||||1
1647008930000|2022-03-11 14:28:50|||||||||1
1647008950000|2022-03-11 14:29:10||312.51||312.51||312.51||312.51|1
1647008960000|2022-03-11 14:29:20|312.71|312.56|312.71|312.51|312.71|312.56|312.71|312.51|3
1647008980000|2022-03-11 14:29:40|312.66||312.71||312.71||312.66||6
1647008990000|2022-03-11 14:29:50|||||||||1
1647009000000|2022-03-11 14:30:00|312.66||312.71||312.71||312.66||3
1647009010000|2022-03-11 14:30:10|312.76||312.81||312.81||312.76||3
1647009020000|2022-03-11 14:30:20|312.91||312.91||312.91||312.91||3
1647009030000|2022-03-11 14:30:30|||||||||1
1647009040000|2022-03-11 14:30:40|312.86||312.86||312.86||312.86||1
1647009050000|2022-03-11 14:30:50|312.96||312.96||312.96||312.96||5
1647009060000|2022-03-11 14:31:00||312.66||312.66||312.66||312.66|1
1647009070000|2022-03-11 14:31:10|312.91||312.91||312.91||312.91||1
1647009080000|2022-03-11 14:31:20|312.86||312.86||312.86||312.86||1
1647009090000|2022-03-11 14:31:30|312.76|312.56|312.81|312.56|312.81|312.56|312.76|312.56|9
1647009100000|2022-03-11 14:31:40|312.76|312.46|312.66|312.46|312.76|312.46|312.66|312.46|8
1647009120000|2022-03-11 14:32:00|||||||||1
1647009140000|2022-03-11 14:32:20|312.61||312.61||312.61||312.61||12
1647009150000|2022-03-11 14:32:30||312.41||312.46||312.46||312.41|22
1647009160000|2022-03-11 14:32:40|312.66|312.51|312.61|312.46|312.71|312.51|312.61|312.46|8
1647009170000|2022-03-11 14:32:50||312.41||312.46||312.46||312.41|20
1647009180000|2022-03-11 14:33:00|312.66|312.51|312.61|312.46|312.66|312.51|312.61|312.41|10
1647009190000|2022-03-11 14:33:10||312.41||312.41||312.41||312.41|3
1647009200000|2022-03-11 14:33:20|312.56|312.31|312.56|312.41|312.56|312.41|312.51|312.26|35
1647009210000|2022-03-11 14:33:30|312.61||312.61||312.61||312.61||4
1647009230000|2022-03-11 14:33:50|312.66||312.61||312.66||312.61||2
1647009240000|2022-03-11 14:34:00|312.66|312.46|312.66|312.41|312.66|312.46|312.66|312.41|5
1647009250000|2022-03-11 14:34:10|312.61|312.26|312.46|312.26|312.61|312.41|312.46|312.26|21
1647009260000|2022-03-11 14:34:20|||||||||1
1647009270000|2022-03-11 14:34:30|312.36|312.16|312.36|312.16|312.36|312.16|312.36|312.16|2
1647009280000|2022-03-11 14:34:40|312.31|312.06|312.31|312.06|312.31|312.06|312.31|312.06|3
1647009300000|2022-03-11 14:35:00|312.26|311.96|312.26|311.91|312.26|311.96|312.26|311.91|6
1647009310000|2022-03-11 14:35:10|312.21||312.21||312.21||312.21||0
1647009320000|2022-03-11 14:35:20|312.16|311.86|312.16|311.91|312.16|311.91|312.16|311.86|1
1647009330000|2022-03-11 14:35:30|312.21|311.96|312.21|311.96|312.21|311.96|312.21|311.96|0
1647009350000|2022-03-11 14:35:50|312.31|312.01|312.31|312.01|312.31|312.01|312.31|312.01|4
1647009360000|2022-03-11 14:36:00||311.96||311.96||311.96||311.96|0
1647009370000|2022-03-11 14:36:10|312.26|311.86|312.26|311.86|312.26|311.86|312.26|311.86|7
1647009380000|2022-03-11 14:36:20|312.21||312.21||312.21||312.21||0
1647009390000|2022-03-11 14:36:30|312.16|311.76|312.16|311.76|312.16|311.76|312.16|311.76|7
1647009400000|2022-03-11 14:36:40|312.01|311.71|311.96|311.71|312.01|311.71|311.96|311.71|0
1647009410000|2022-03-11 14:36:50|311.91||311.96||311.96||311.91||1
1647009420000|2022-03-11 14:37:00|312.01||312.01||312.01||312.01||2
1647009450000|2022-03-11 14:37:30|311.91||311.91||311.91||311.91||0
1647009460000|2022-03-11 14:37:40|312.01||312.01||312.01||312.01||3
1647009470000|2022-03-11 14:37:50|312.11||312.11||312.11||312.11||0
1647009520000|2022-03-11 14:38:40|312.06|311.66|311.86|311.66|312.06|311.66|311.86|311.66|7
1647009530000|2022-03-11 14:38:50|311.81|311.61|311.61|311.41|311.81|311.61|311.61|311.41|9
1647009540000|2022-03-11 14:39:00|311.66|311.46|311.51|311.36|311.66|311.46|311.51|311.36|6
1647009550000|2022-03-11 14:39:10|311.56|311.31|311.56|311.21|311.56|311.31|311.46|311.21|4
1647009560000|2022-03-11 14:39:20||311.26||311.26||311.26||311.26|0
1647009580000|2022-03-11 14:39:40|311.51||311.51||311.51||311.51||0
1647009600000|2022-03-11 14:40:00||311.16||311.16||311.16||311.16|4
1647009610000|2022-03-11 14:40:10|311.46||311.46||311.46||311.46||0
1647009620000|2022-03-11 14:40:20||311.21||311.21||311.21||311.21|0
1647009630000|2022-03-11 14:40:30||311.16||311.16||311.16||311.16|1
1647009640000|2022-03-11 14:40:40|311.56||311.51||311.56||311.51||2
1647009650000|2022-03-11 14:40:50|311.46||311.51||311.51||311.46||0
1647009660000|2022-03-11 14:41:00||310.96||310.96||310.96||310.96|23
1647009670000|2022-03-11 14:41:10||310.91||310.91||310.91||310.91|5
1647009710000|2022-03-11 14:41:50||311.36||311.36||311.36||311.36|42
1647009720000|2022-03-11 14:42:00|311.56|311.41|311.66|311.41|311.66|311.41|311.56|311.41|24
1647009730000|2022-03-11 14:42:10|311.61|311.36|311.61|311.41|311.61|311.41|311.61|311.36|6
1647009740000|2022-03-11 14:42:20|311.66||311.66||311.66||311.66||3
1647009750000|2022-03-11 14:42:30|311.71|311.46|311.71|311.46|311.71|311.46|311.71|311.46|7
1647009760000|2022-03-11 14:42:40|311.86|311.51|311.86|311.51|311.86|311.51|311.86|311.51|14
1647009770000|2022-03-11 14:42:50|311.91|311.56|311.91|311.61|311.91|311.61|311.91|311.56|1
1647009780000|2022-03-11 14:43:00||311.71||311.71||311.71||311.71|1
1647009790000|2022-03-11 14:43:10|311.96|311.76|312.01|311.76|312.01|311.76|311.91|311.76|13
1647009800000|2022-03-11 14:43:20||311.81||311.81||311.81||311.81|0
1647009810000|2022-03-11 14:43:30|312.06|311.86|312.01|311.81|312.06|311.86|312.01|311.81|8
1647009820000|2022-03-11 14:43:40||311.71||311.71||311.71||311.71|4
1647009830000|2022-03-11 14:43:50|311.91||311.91||311.91||311.91||1
1647009840000|2022-03-11 14:44:00|312.01||312.11||312.11||312.01||4
1647009860000|2022-03-11 14:44:20|312.06||312.06||312.06||312.06||0
1647009870000|2022-03-11 14:44:30|312.01||312.01||312.01||312.01||0
1647009880000|2022-03-11 14:44:40|312.06|311.81|312.11|311.81|312.11|311.81|312.06|311.81|0
1647009890000|2022-03-11 14:44:50|312.06||312.06||312.06||312.06||0
1647009900000|2022-03-11 14:45:00|312.11||312.16||312.16||312.11||5
1647009930000|2022-03-11 14:45:30|312.21||312.21||312.21||312.21||0
1647009940000|2022-03-11 14:45:40|312.26|311.91|312.26|311.91|312.26|311.91|312.26|311.91|1
1647009950000|2022-03-11 14:45:50|312.21||312.21||312.21||312.21||0
1647009960000|2022-03-11 14:46:00|312.16||312.21||312.21||312.16||0
1647009970000|2022-03-11 14:46:10|312.16||312.16||312.21||312.16||0
1647009980000|2022-03-11 14:46:20|312.26|311.96|312.31|312.01|312.31|312.01|312.26|311.96|1
1647009990000|2022-03-11 14:46:30|312.36||312.36||312.36||312.36||0
1647010000000|2022-03-11 14:46:40|312.46|312.11|312.41|312.11|312.46|312.11|312.41|312.11|1
1647010020000|2022-03-11 14:47:00|312.36||312.36||312.36||312.36||0
1647010030000|2022-03-11 14:47:10|312.21|311.91|312.21|311.91|312.21|311.91|312.21|311.91|10
1647010040000|2022-03-11 14:47:20|312.16|311.86|312.06|311.86|312.16|311.86|312.06|311.86|0
1647010050000|2022-03-11 14:47:30|||||||||2
1647010060000|2022-03-11 14:47:40|312.11|311.91|312.16|311.91|312.16|311.91|312.11|311.91|1
1647010080000|2022-03-11 14:48:00|312.11|311.86|312.11|311.86|312.11|311.86|312.11|311.86|10
1647010090000|2022-03-11 14:48:10|312.06||312.06||312.06||312.06||3
1647010110000|2022-03-11 14:48:30|312.01|311.76|312.01|311.76|312.01|311.76|312.01|311.76|2
1647010120000|2022-03-11 14:48:40|312.11|311.81|312.16|311.81|312.16|311.81|312.11|311.81|4
1647010130000|2022-03-11 14:48:50|312.11||312.11||312.11||312.11||0
1647010140000|2022-03-11 14:49:00|312.06||312.11||312.11||312.06||0
1647010150000|2022-03-11 14:49:10|||||||||5
1647010160000|2022-03-11 14:49:20|312.06|311.71|312.06|311.71|312.06|311.71|312.06|311.71|0
1647010170000|2022-03-11 14:49:30|311.91||312.01||312.01||311.91||1
1647010180000|2022-03-11 14:49:40|312.06|311.76|312.06|311.76|312.06|311.76|312.06|311.76|0
1647010210000|2022-03-11 14:50:10|312.11||312.11||312.11||312.11||0
1647010220000|2022-03-11 14:50:20|312.26||312.26||312.26||312.26||1
1647010260000|2022-03-11 14:51:00||311.86||311.86||311.86||311.86|0
1647010320000|2022-03-11 14:52:00|311.96|311.76|311.96|311.66|311.96|311.76|311.96|311.66|14
1647010330000|2022-03-11 14:52:10||311.61||311.61||311.61||311.61|3
1647010340000|2022-03-11 14:52:20|311.86||311.96||311.96||311.86||2
1647010350000|2022-03-11 14:52:30||311.71||311.71||311.71||311.71|0
1647010360000|2022-03-11 14:52:40|311.81|311.61|311.81|311.61|311.81|311.61|311.81|311.61|7
1647010370000|2022-03-11 14:52:50|311.96|311.66|311.96|311.66|311.96|311.66|311.96|311.66|10
1647010390000|2022-03-11 14:53:10|311.76|311.56|311.76|311.51|311.76|311.56|311.76|311.51|25
1647010400000|2022-03-11 14:53:20||311.46||311.46||311.46||311.46|1
1647010410000|2022-03-11 14:53:30|311.71||311.66||311.71||311.66||8
1647010420000|2022-03-11 14:53:40|311.61|311.36|311.51|311.36|311.61|311.36|311.51|311.36|12
1647010430000|2022-03-11 14:53:50|311.46|311.31|311.11|310.96|311.46|311.31|311.11|310.96|9
1647010440000|2022-03-11 14:54:00|311.06|310.81|311.06|310.66|311.06|310.81|311.06|310.66|5
1647010450000|2022-03-11 14:54:10||310.71||310.71||310.71||310.71|1
1647010460000|2022-03-11 14:54:20||310.81||310.81||310.81||310.81|0
1647010470000|2022-03-11 14:54:30|311.11||311.11||311.11||311.11||0
1647010490000|2022-03-11 14:54:50|311.06||310.96||311.06||310.96||2
1647010500000|2022-03-11 14:55:00|310.91|310.76|310.96|310.76|310.96|310.76|310.91|310.76|7
1647010510000|2022-03-11 14:55:10|310.91||310.91||310.91||310.91||1
1647010520000|2022-03-11 14:55:20|310.81|310.61|310.81|310.56|310.81|310.61|310.81|310.56|4
1647010540000|2022-03-11 14:55:40|310.91|310.61|310.81|310.61|310.91|310.61|310.81|310.61|8
1647010560000|2022-03-11 14:56:00|310.76|310.56|310.76|310.56|310.76|310.56|310.76|310.56|1
1647010570000|2022-03-11 14:56:10|310.71|310.41|310.66|310.46|310.71|310.46|310.66|310.41|5
1647010580000|2022-03-11 14:56:20|310.76||310.76||310.76||310.76||11
1647010600000|2022-03-11 14:56:40|310.71||310.76||310.76||310.66||4
1647010630000|2022-03-11 14:57:10|310.66||310.66||310.66||310.66||3
1647010640000|2022-03-11 14:57:20|310.61|310.41|310.56|310.31|310.61|310.41|310.56|310.31|4
1647010650000|2022-03-11 14:57:30|310.66|310.36|310.61|310.41|310.66|310.41|310.61|310.36|7
1647010660000|2022-03-11 14:57:40|310.56||310.61||310.61||310.56||3
1647010670000|2022-03-11 14:57:50|310.71||310.81||310.81||310.71||1
1647010700000|2022-03-11 14:58:20|310.76|310.46|311.11|310.46|311.11|310.46|310.76|310.46|8
1647010710000|2022-03-11 14:58:30|311.16||311.16||311.16||311.16||0
1647010720000|2022-03-11 14:58:40|311.11||311.11||311.11||311.11||2
1647010730000|2022-03-11 14:58:50|311.06||310.91||311.06||310.91||0
1647010740000|2022-03-11 14:59:00|310.86|310.51|310.86|310.51|310.86|310.51|310.86|310.51|4
1647010750000|2022-03-11 14:59:10|310.81|310.56|310.86|310.56|310.86|310.56|310.81|310.56|0
1647010760000|2022-03-11 14:59:20|310.81||310.81||310.81||310.81||2
1647010770000|2022-03-11 14:59:30|310.76||310.76||310.76||310.76||1
1647010780000|2022-03-11 14:59:40|310.71||310.91||310.91||310.71||7
1647010810000|2022-03-11 15:00:10|310.86|310.51|310.81|310.51|310.86|310.51|310.81|310.51|4
1647010820000|2022-03-11 15:00:20|310.76|310.41|310.61|310.41|310.76|310.41|310.61|310.41|7
1647010830000|2022-03-11 15:00:30|310.56|310.26|310.56|310.21|310.56|310.26|310.56|310.21|12
1647010850000|2022-03-11 15:00:50|310.51|310.11|310.26|310.06|310.51|310.11|310.26|310.06|6
1647010860000|2022-03-11 15:01:00|310.21|309.96|310.26|310.01|310.31|310.01|310.16|309.96|11
1647010880000|2022-03-11 15:01:20|310.21||310.21||310.21||310.21||0
1647010890000|2022-03-11 15:01:30|310.11|309.96|310.11|309.96|310.21|309.96|310.11|309.96|33
1647010900000|2022-03-11 15:01:40|310.21|309.91|310.21|309.91|310.21|309.91|310.11|309.91|22
1647010930000|2022-03-11 15:02:10|310.16||310.16||310.16||310.16||0
1647010950000|2022-03-11 15:02:30|||||||||2
1647010960000|2022-03-11 15:02:40|310.11||310.11||310.11||310.11||0
1647010970000|2022-03-11 15:02:50|310.06|309.86|310.06|309.86|310.06|309.86|310.06|309.86|8
1647010980000|2022-03-11 15:03:00|310.01|309.81|309.96|309.71|310.01|309.81|309.96|309.71|6
1647010990000|2022-03-11 15:03:10|||||||||3
1647011000000|2022-03-11 15:03:20|309.91|309.61|309.91|309.66|309.91|309.66|309.91|309.61|4
1647011010000|2022-03-11 15:03:30|309.86||309.86||309.86||309.81||2
1647011020000|2022-03-11 15:03:40|309.91||309.96||309.96||309.91||5
1647011030000|2022-03-11 15:03:50|310.01||310.06||310.06||310.01||1
1647011070000|2022-03-11 15:04:30|310.01||310.01||310.01||310.01||0
1647011080000|2022-03-11 15:04:40|309.96||309.96||309.96||309.96||0
1647011090000|2022-03-11 15:04:50|309.91||309.91||309.91||309.91||1
1647011100000|2022-03-11 15:05:00|310.01||310.01||310.01||310.01||3
1647011110000|2022-03-11 15:05:10|310.16|309.71|310.16|309.86|310.16|309.86|310.16|309.71|4
1647011120000|2022-03-11 15:05:20|310.31||310.21||310.31||310.21||3
1647011130000|2022-03-11 15:05:30|310.31||310.31||310.31||310.06||4
1647011150000|2022-03-11 15:05:50|310.26||310.26||310.26||310.26||0
1647011160000|2022-03-11 15:06:00|310.21||310.16||310.21||310.16||0
1647011170000|2022-03-11 15:06:10|310.31||310.31||310.31||310.31||2
1647011190000|2022-03-11 15:06:30|310.36||310.36||310.36||310.36||0
1647011210000|2022-03-11 15:06:50|310.31||310.26||310.31||310.26||0
1647011220000|2022-03-11 15:07:00|310.36||310.36||310.36||310.36||1
1647011260000|2022-03-11 15:07:40||309.91||309.91||309.91||309.91|0
1647011270000|2022-03-11 15:07:50|310.31||310.31||310.31||310.31||3
1647011280000|2022-03-11 15:08:00|310.26||310.21||310.26||310.21||5
1647011290000|2022-03-11 15:08:10|310.16|309.86|309.96|309.76|310.16|309.86|309.96|309.76|42
1647011300000|2022-03-11 15:08:20||309.71||309.71||309.71||309.71|9
1647011310000|2022-03-11 15:08:30||309.66||309.66||309.66||309.66|8
1647011320000|2022-03-11 15:08:40|309.91|309.61|309.76|309.56|309.91|309.61|309.76|309.51|11
1647011330000|2022-03-11 15:08:50|309.81||309.81||309.81||309.81||17
1647011340000|2022-03-11 15:09:00||309.51||309.51||309.51||309.51|2
1647011350000|2022-03-11 15:09:10|309.76|309.46|309.66|309.36|309.76|309.46|309.66|309.36|5
1647011360000|2022-03-11 15:09:20|||||||||2
1647011370000|2022-03-11 15:09:30||309.31||309.21||309.31||309.21|6
1647011380000|2022-03-11 15:09:40||309.06||309.06||309.06||309.06|2
1647011400000|2022-03-11 15:10:00|309.56|309.11|309.56|309.11|309.56|309.11|309.56|309.11|3
1647011460000|2022-03-11 15:11:00||309.16||309.16||309.16||309.16|0
1647011470000|2022-03-11 15:11:10|309.66|309.21|309.66|309.21|309.66|309.21|309.66|309.21|6
1647011480000|2022-03-11 15:11:20|309.76||309.76||309.76||309.76||1
1647011590000|2022-03-11 15:13:10||309.26||309.26||309.26||309.26|0
1647011610000|2022-03-11 15:13:30|309.81||309.81||309.81||309.81||0
1647011620000|2022-03-11 15:13:40|309.86|309.66|309.91|309.66|309.91|309.66|309.86|309.51|1
1647011630000|2022-03-11 15:13:50|309.96||310.01||310.01||309.96||1
1647011650000|2022-03-11 15:14:10|309.96|309.71|309.96|309.71|309.96|309.71|309.96|309.71|2
1647011660000|2022-03-11 15:14:20|309.91||309.91||309.91||309.91||0
1647011670000|2022-03-11 15:14:30||309.61||309.61||309.61||309.61|7
1647011680000|2022-03-11 15:14:40|309.86|309.51|309.76|309.51|309.86|309.51|309.66|309.51|14
1647011690000|2022-03-11 15:14:50|309.66||309.76||309.76||309.66||1
1647011700000|2022-03-11 15:15:00|309.71|309.36|309.61|309.36|309.71|309.36|309.61|309.36|9
1647011710000|2022-03-11 15:15:10|||||||||3
1647011720000|2022-03-11 15:15:20|309.71|309.41|309.71|309.46|309.71|309.46|309.71|309.41|10
1647011730000|2022-03-11 15:15:30|309.81|309.51|309.61|309.41|309.81|309.51|309.61|309.41|40
1647011740000|2022-03-11 15:15:40|309.56|309.46|309.56|309.41|309.61|309.46|309.56|309.41|29
1647011750000|2022-03-11 15:15:50|309.61|309.46|309.66|309.46|309.66|309.46|309.61|309.46|2
1647011760000|2022-03-11 15:16:00|309.61||309.61||309.61||309.61||3
1647011780000|2022-03-11 15:16:20||309.36||309.46||309.46||309.36|3
1647011790000|2022-03-11 15:16:30|309.71||309.71||309.71||309.71||5
1647011810000|2022-03-11 15:16:50|309.66||309.66||309.66||309.66||0
1647011820000|2022-03-11 15:17:00|309.61||309.61||309.61||309.61||6
1647011830000|2022-03-11 15:17:10||309.36||309.46||309.46||309.36|4
1647011850000|2022-03-11 15:17:30|309.71|309.36|309.66|309.36|309.71|309.36|309.66|309.36|7
1647011860000|2022-03-11 15:17:40|309.61||309.56||309.61||309.56||2
1647011870000|2022-03-11 15:17:50|309.51||309.51||309.51||309.51||5
1647011880000|2022-03-11 15:18:00||309.26||309.36||309.36||309.26|15
1647011890000|2022-03-11 15:18:10|309.46|309.26|309.46|309.26|309.46|309.36|309.46|309.26|5
1647011900000|2022-03-11 15:18:20|309.51||309.61||309.61||309.51||7
1647011940000|2022-03-11 15:19:00|309.56|309.31|309.71|309.36|309.71|309.36|309.56|309.31|6
1647011960000|2022-03-11 15:19:20|309.81|309.56|309.76|309.56|309.81|309.56|309.76|309.56|4
1647011980000|2022-03-11 15:19:40|309.71|309.46|309.66|309.46|309.71|309.46|309.66|309.46|9
1647011990000|2022-03-11 15:19:50|309.61||309.61||309.66||309.61||15
1647012000000|2022-03-11 15:20:00|309.56|309.36|309.66|309.46|309.66|309.46|309.56|309.36|11
1647012010000|2022-03-11 15:20:10|||||||||5
1647012020000|2022-03-11 15:20:20|309.61|309.41|309.51|309.31|309.61|309.46|309.51|309.31|26
1647012030000|2022-03-11 15:20:30|309.46|309.26|309.46|309.26|309.46|309.26|309.46|309.26|6
1647012040000|2022-03-11 15:20:40|309.41|309.11|309.36|309.11|309.41|309.11|309.36|309.11|4
1647012050000|2022-03-11 15:20:50|||||||||4
1647012070000|2022-03-11 15:21:10|309.46|309.16|309.46|309.16|309.46|309.16|309.46|309.16|3
1647012080000|2022-03-11 15:21:20|309.36||309.36||309.36||309.36||0
1647012090000|2022-03-11 15:21:30|309.46|309.21|309.46|309.21|309.46|309.21|309.46|309.21|7
1647012120000|2022-03-11 15:22:00|309.41||309.41||309.41||309.36||10
1647012130000|2022-03-11 15:22:10|||||||||1
1647012160000|2022-03-11 15:22:40|309.36|309.26|309.46|309.26|309.46|309.26|309.36|309.26|6
1647012180000|2022-03-11 15:23:00|309.41||309.51||309.51||309.41||8
1647012190000|2022-03-11 15:23:10|309.61|309.31|309.61|309.31|309.61|309.31|309.61|309.31|3
1647012200000|2022-03-11 15:23:20|309.66||309.66||309.66||309.66||0
1647012220000|2022-03-11 15:23:40|309.71||309.71||309.71||309.71||0
1647012250000|2022-03-11 15:24:10|||||||||2
1647012260000|2022-03-11 15:24:20|309.66||309.66||309.66||309.66||2
1647012270000|2022-03-11 15:24:30|309.46|309.11|309.46|309.31|309.56|309.31|309.46|309.11|32
1647012280000|2022-03-11 15:24:40|309.56||309.66||309.66||309.56||3
1647012300000|2022-03-11 15:25:00|309.71||309.71||309.71||309.71||1
1647012310000|2022-03-11 15:25:10|309.76||309.81||309.81||309.76||1
1647012320000|2022-03-11 15:25:20|309.86||309.91||309.91||309.86||0
1647012360000|2022-03-11 15:26:00|||||||||1
1647012390000|2022-03-11 15:26:30|309.96||309.96||309.96||309.96||0
1647012410000|2022-03-11 15:26:50|310.01||310.01||310.01||310.01||4
1647012420000|2022-03-11 15:27:00||309.41||309.66||309.66||309.41|1
1647012430000|2022-03-11 15:27:10||309.76||309.76||309.76||309.76|1
1647012440000|2022-03-11 15:27:20|||||||||3
1647012450000|2022-03-11 15:27:30|310.06|309.81|310.16|309.91|310.16|309.91|310.06|309.81|26
1647012460000|2022-03-11 15:27:40|310.26|310.01|310.26|310.01|310.26|310.01|310.26|310.01|1
1647012470000|2022-03-11 15:27:50|310.41|310.06|310.41|310.11|310.41|310.11|310.41|310.06|10
1647012480000|2022-03-11 15:28:00|||||||||5
1647012490000|2022-03-11 15:28:10||310.06||310.06||310.06||310.06|10
1647012500000|2022-03-11 15:28:20||310.16||310.16||310.16||310.16|0
1647012510000|2022-03-11 15:28:30|||||||||5
1647012520000|2022-03-11 15:28:40|310.31|310.06|310.31|310.06|310.31|310.06|310.26|310.06|25
1647012530000|2022-03-11 15:28:50||310.11||310.11||310.11||310.11|5
1647012540000|2022-03-11 15:29:00|310.36|310.16|310.31|310.16|310.36|310.16|310.31|310.11|17
1647012550000|2022-03-11 15:29:10|||||||||6
1647012560000|2022-03-11 15:29:20||310.11||310.16||310.16||310.11|6
1647012570000|2022-03-11 15:29:30|||||||||4
1647012580000|2022-03-11 15:29:40||310.11||310.06||310.11||310.06|12
1647012590000|2022-03-11 15:29:50||309.96||309.91||309.96||309.91|11
1647012600000|2022-03-11 15:30:00|310.26||310.26||310.26||310.26||1
1647012610000|2022-03-11 15:30:10|310.31||310.21||310.31||310.21||10
1647012650000|2022-03-11 15:30:50|310.16||310.16||310.16||310.16||0
1647012670000|2022-03-11 15:31:10||309.81||309.76||309.81||309.76|6
1647012680000|2022-03-11 15:31:20|309.96|309.71|309.96|309.71|309.96|309.71|309.86|309.66|2
1647012700000|2022-03-11 15:31:40||309.66||309.56||309.66||309.56|3
1647012720000|2022-03-11 15:32:00|||||||||2
1647012730000|2022-03-11 15:32:10|||||||||10
1647012850000|2022-03-11 15:34:10|309.86||309.86||309.86||309.86||0
1647012900000|2022-03-11 15:35:00|||||||||1
1647012910000|2022-03-11 15:35:10|309.96|309.61|309.96|309.61|309.96|309.61|309.96|309.61|5
1647012920000|2022-03-11 15:35:20|309.91||309.91||309.91||309.91||0
1647012930000|2022-03-11 15:35:30|309.86||310.01||310.01||309.86||1
1647012940000|2022-03-11 15:35:40|309.96||309.96||309.96||309.96||0
1647012950000|2022-03-11 15:35:50|309.91||309.91||309.91||309.91||0
1647012960000|2022-03-11 15:36:00|309.86|309.71|310.01|309.71|310.01|309.71|309.86|309.71|3
1647012970000|2022-03-11 15:36:10||309.66||309.66||309.66||309.66|0
1647012990000|2022-03-11 15:36:30|309.96||309.96||309.96||309.96||0
1647013010000|2022-03-11 15:36:50|309.91|309.71|309.91|309.71|309.91|309.71|309.91|309.71|0
1647013020000|2022-03-11 15:37:00|310.01|309.76|310.06|309.76|310.06|309.76|310.01|309.76|5
1647013030000|2022-03-11 15:37:10|309.96||309.96||309.96||309.96||0
1647013040000|2022-03-11 15:37:20|309.91|309.81|309.96|309.71|309.96|309.81|309.91|309.71|3
1647013060000|2022-03-11 15:37:40|||||||||5
1647013100000|2022-03-11 15:38:20|309.86|309.61|309.86|309.61|309.86|309.61|309.86|309.61|11
1647013110000|2022-03-11 15:38:30|309.96|309.66|309.96|309.66|309.96|309.66|309.96|309.66|5
1647013130000|2022-03-11 15:38:50|||||||||1
1647013150000|2022-03-11 15:39:10|309.91|309.51|309.91|309.51|309.91|309.51|309.91|309.51|5
1647013180000|2022-03-11 15:39:40|309.86||309.86||309.86||309.86||0
1647013200000|2022-03-11 15:40:00|309.81||309.81||309.81||309.81||0
1647013210000|2022-03-11 15:40:10|309.76|309.41|309.71|309.41|309.76|309.41|309.71|309.41|4
1647013220000|2022-03-11 15:40:20|309.66||309.66||309.66||309.66||0
1647013230000|2022-03-11 15:40:30|309.61|309.46|309.71|309.41|309.71|309.46|309.61|309.41|2
1647013240000|2022-03-11 15:40:40|309.66||309.66||309.66||309.66||0
1647013250000|2022-03-11 15:40:50|309.61|309.46|309.66|309.46|309.66|309.46|309.61|309.46|1
1647013260000|2022-03-11 15:41:00||309.41||309.41||309.41||309.41|0
1647013270000|2022-03-11 15:41:10|309.71|309.66|309.91|309.71|309.91|309.71|309.71|309.61|1
1647013280000|2022-03-11 15:41:20|309.81|309.61|309.91|309.71|309.91|309.71|309.81|309.61|4
1647013290000|2022-03-11 15:41:30|309.86|309.66|309.86|309.66|309.86|309.71|309.86|309.61|0
1647013300000|2022-03-11 15:41:40|309.96|309.61|309.96|309.81|309.96|309.81|309.96|309.61|2
1647013310000|2022-03-11 15:41:50|310.06|309.91|310.16|309.86|310.16|309.91|310.06|309.86|9
1647013320000|2022-03-11 15:42:00||309.81||309.81||309.81||309.81|0
1647013330000|2022-03-11 15:42:10|310.11|309.91|310.06|309.86|310.11|309.91|310.06|309.86|1
1647013340000|2022-03-11 15:42:20|310.01|309.81|310.01|309.71|310.01|309.81|310.01|309.71|6
1647013350000|2022-03-11 15:42:30|309.96|309.56|309.91|309.61|309.96|309.61|309.91|309.56|6
1647013360000|2022-03-11 15:42:40|309.86|309.56|309.86|309.56|309.86|309.56|309.86|309.56|0
1647013370000|2022-03-11 15:42:50|309.81||309.81||309.81||309.81||0
1647013380000|2022-03-11 15:43:00|309.76|309.41|309.71|309.41|309.76|309.41|309.71|309.41|6
1647013390000|2022-03-11 15:43:10|309.81|309.46|309.81|309.46|309.81|309.46|309.81|309.46|2
1647013410000|2022-03-11 15:43:30|309.76||309.76||309.76||309.76||0
1647013440000|2022-03-11 15:44:00||309.31||309.31||309.31||309.31|5
1647013620000|2022-03-11 15:47:00|309.86|309.36|309.86|309.36|309.86|309.36|309.86|309.36|1
1647013660000|2022-03-11 15:47:40|||||||||1
1647013800000|2022-03-11 15:50:00|309.76||309.76||309.76||309.76||1
1647013820000|2022-03-11 15:50:20|||||||||1
1647013830000|2022-03-11 15:50:30|||||||||1
1647013850000|2022-03-11 15:50:50|||||||||1
1647013860000|2022-03-11 15:51:00|||||||||1
1647013880000|2022-03-11 15:51:20|309.81||309.86||309.86||309.81||1
1647013890000|2022-03-11 15:51:30|309.91||309.91||309.91||309.91||1
1647013900000|2022-03-11 15:51:40||309.61||309.61||309.61||309.61|2
1647013920000|2022-03-11 15:52:00|309.96||309.96||309.96||309.96||1
1647013930000|2022-03-11 15:52:10|310.01||310.01||310.01||310.01||1
1647013950000|2022-03-11 15:52:30|309.91||309.86||309.91||309.86||1
1647013960000|2022-03-11 15:52:40|||||||||7
1647013980000|2022-03-11 15:53:00||309.51||309.51||309.51||309.51|4
1647014020000|2022-03-11 15:53:40|309.81|309.36|309.61|309.36|309.81|309.36|309.56|309.36|11
1647014030000|2022-03-11 15:53:50|309.71||309.71||309.71||309.71||0
1647014040000|2022-03-11 15:54:00|309.61||309.61||309.61||309.61||0
1647014080000|2022-03-11 15:54:40|||||||||6
1647014100000|2022-03-11 15:55:00|309.71||309.71||309.71||309.71||9
1647014120000|2022-03-11 15:55:20|||||||||1
1647014130000|2022-03-11 15:55:30|309.61||309.61||309.61||309.61||0
1647014150000|2022-03-11 15:55:50|||||||||1
1647014160000|2022-03-11 15:56:00|309.71|309.41|309.76|309.41|309.76|309.41|309.71|309.41|10
1647014170000|2022-03-11 15:56:10|309.81||309.81||309.81||309.81||0
1647014180000|2022-03-11 15:56:20|309.86||309.86||309.86||309.86||1
1647014190000|2022-03-11 15:56:30|||||||||1
1647014200000|2022-03-11 15:56:40|||||||||1
1647014220000|2022-03-11 15:57:00|||||||||1
1647014230000|2022-03-11 15:57:10|||||||||1
1647014240000|2022-03-11 15:57:20|309.91||309.91||309.91||309.91||2
1647014250000|2022-03-11 15:57:30||309.46||309.46||309.46||309.46|2
1647014260000|2022-03-11 15:57:40|310.06||310.06||310.06||310.06||10
1647014270000|2022-03-11 15:57:50|||||||||1
1647014280000|2022-03-11 15:58:00|310.01||310.01||310.01||310.01||0
1647014290000|2022-03-11 15:58:10|||||||||2
1647014300000|2022-03-11 15:58:20|||||||||1
1647014320000|2022-03-11 15:58:40|309.96||309.96||309.96||309.96||1
1647014330000|2022-03-11 15:58:50|309.91||309.91||309.91||309.91||1
1647014350000|2022-03-11 15:59:10|||||||||1
1647014360000|2022-03-11 15:59:20|309.81||309.81||309.81||309.81||0
1647014370000|2022-03-11 15:59:30|309.76|309.51|309.91|309.51|309.91|309.51|309.76|309.51|6
1647014390000|2022-03-11 15:59:50|309.86||309.86||309.86||309.86||1
1647014400000|2022-03-11 16:00:00|309.81||309.81||309.81||309.81||1
1647014410000|2022-03-11 16:00:10|309.96||309.96||309.96||309.96||4
1647014430000|2022-03-11 16:00:30|||||||||1
1647014440000|2022-03-11 16:00:40|309.91||309.81||309.91||309.81||1
1647014450000|2022-03-11 16:00:50|309.76||309.76||309.76||309.76||1
1647014460000|2022-03-11 16:01:00|309.71|309.41|309.71|309.46|309.71|309.46|309.71|309.41|5
1647014470000|2022-03-11 16:01:10|309.61|309.41|309.61|309.41|309.61|309.41|309.61|309.41|1
1647014480000|2022-03-11 16:01:20|309.56|309.31|309.56|309.36|309.56|309.36|309.56|309.31|7
1647014490000|2022-03-11 16:01:30|309.61||309.71||309.71||309.61||8
1647014520000|2022-03-11 16:02:00|309.66||309.66||309.66||309.66||0
1647014530000|2022-03-11 16:02:10|309.61|309.26|309.56|309.26|309.61|309.26|309.56|309.26|4
1647014540000|2022-03-11 16:02:20|||||||||1
1647014550000|2022-03-11 16:02:30|309.51||309.61||309.61||309.51||5
1647014560000|2022-03-11 16:02:40|309.56||309.56||309.56||309.56||0
1647014570000|2022-03-11 16:02:50|309.61||309.61||309.61||309.61||2
1647014580000|2022-03-11 16:03:00|309.66||309.66||309.66||309.66||1
1647014590000|2022-03-11 16:03:10||309.31||309.31||309.31||309.31|0
1647014600000|2022-03-11 16:03:20|309.71||309.71||309.71||309.71||1
1647014610000|2022-03-11 16:03:30|309.76||309.81||309.81||309.76||3
1647014630000|2022-03-11 16:03:50|||||||||1
1647014640000|2022-03-11 16:04:00|||||||||1
1647014660000|2022-03-11 16:04:20|309.71||309.71||309.71||309.71||1
1647014670000|2022-03-11 16:04:30|309.61||309.61||309.61||309.61||1
1647014680000|2022-03-11 16:04:40|||||||||1
1647014690000|2022-03-11 16:04:50|309.56||309.56||309.56||309.56||4
1647014700000|2022-03-11 16:05:00|309.46|309.16|309.41|309.21|309.46|309.21|309.41|309.16|3
1647014710000|2022-03-11 16:05:10|309.36|309.16|309.36|309.11|309.36|309.16|309.26|309.06|13
1647014720000|2022-03-11 16:05:20||309.06||309.06||309.06||309.06|1
1647014730000|2022-03-11 16:05:30||309.11||309.11||309.11||309.11|0
1647014740000|2022-03-11 16:05:40|||||||||2
1647014750000|2022-03-11 16:05:50|||||||||1
1647014760000|2022-03-11 16:06:00|309.31|309.06|309.31|308.96|309.31|309.06|309.31|308.96|5
1647014770000|2022-03-11 16:06:10|309.21|308.86|309.16|308.86|309.21|308.86|309.06|308.86|4
1647014790000|2022-03-11 16:06:30|309.21|308.91|309.21|308.91|309.21|308.91|309.21|308.91|1
1647014800000|2022-03-11 16:06:40|309.16||309.16||309.16||309.16||0
1647014810000|2022-03-11 16:06:50|309.11|308.86|309.06|308.81|309.11|308.86|309.01|308.81|5
1647014820000|2022-03-11 16:07:00|309.01|308.76|308.96|308.71|309.01|308.76|308.86|308.71|4
1647014840000|2022-03-11 16:07:20|308.91|308.61|308.86|308.61|308.91|308.61|308.86|308.61|2
1647014850000|2022-03-11 16:07:30|308.81|308.66|308.81|308.61|308.86|308.66|308.81|308.61|3
1647014860000|2022-03-11 16:07:40|308.86|308.66|308.96|308.66|308.96|308.76|308.86|308.66|5
1647014870000|2022-03-11 16:07:50|309.01||309.01||309.01||309.01||0
1647014880000|2022-03-11 16:08:00|309.06||309.06||309.06||309.06||1
1647014890000|2022-03-11 16:08:10|309.01||309.16||309.16||309.01||1
1647014900000|2022-03-11 16:08:20|||||||||1
1647014910000|2022-03-11 16:08:30|309.21|308.71|309.21|308.71|309.21|308.71|309.21|308.71|1
1647014920000|2022-03-11 16:08:40|||||||||1
1647014940000|2022-03-11 16:09:00|||||||||1
1647014950000|2022-03-11 16:09:10|||||||||1
1647014970000|2022-03-11 16:09:30|309.26||309.26||309.26||309.26||1
1647014980000|2022-03-11 16:09:40|||||||||1
1647015000000|2022-03-11 16:10:00|309.21||309.21||309.21||309.21||1
1647015010000|2022-03-11 16:10:10|309.26||309.26||309.26||309.26||1
1647015020000|2022-03-11 16:10:20|||||||||1
1647015040000|2022-03-11 16:10:40|309.31||309.36||309.36||309.31||1
1647015050000|2022-03-11 16:10:50||308.76||308.81||308.81||308.76|1
1647015070000|2022-03-11 16:11:10|||||||||1
1647015080000|2022-03-11 16:11:20|||||||||1
1647015100000|2022-03-11 16:11:40|||||||||1
1647015110000|2022-03-11 16:11:50|309.31||309.31||309.31||309.31||1
1647015120000|2022-03-11 16:12:00|||||||||1
1647015140000|2022-03-11 16:12:20|||||||||1
1647015150000|2022-03-11 16:12:30|309.26||309.26||309.26||309.26||1
1647015170000|2022-03-11 16:12:50|||||||||1
1647015180000|2022-03-11 16:13:00|||||||||1
1647015190000|2022-03-11 16:13:10|||||||||1
1647015200000|2022-03-11 16:13:20|309.21||309.21||309.21||309.21||0
1647015210000|2022-03-11 16:13:30|||||||||1
1647015220000|2022-03-11 16:13:40|||||||||2
1647015230000|2022-03-11 16:13:50|309.16||309.16||309.16||309.16||1
1647015240000|2022-03-11 16:14:00|309.06|308.76|309.06|308.76|309.06|308.76|309.06|308.76|2
1647015250000|2022-03-11 16:14:10|309.01||309.01||309.01||309.01||1
1647015260000|2022-03-11 16:14:20|308.96|308.81|308.91|308.76|308.96|308.81|308.91|308.76|3
1647015270000|2022-03-11 16:14:30||308.66||308.66||308.66||308.66|4
1647015280000|2022-03-11 16:14:40||308.61||308.61||308.61||308.61|5
1647015300000|2022-03-11 16:15:00|||||||||9
1647015310000|2022-03-11 16:15:10|308.86|308.51|308.86|308.51|308.86|308.51|308.86|308.51|2
1647015350000|2022-03-11 16:15:50|308.81||308.81||308.81||308.81||0
1647015360000|2022-03-11 16:16:00|308.91|308.56|308.91|308.56|308.91|308.56|308.91|308.56|2
1647015380000|2022-03-11 16:16:20|||||||||1
1647015390000|2022-03-11 16:16:30|308.96||308.96||308.96||308.96||1
1647015400000|2022-03-11 16:16:40|309.01||309.01||309.01||309.01||0
1647015410000|2022-03-11 16:16:50|309.06||309.06||309.06||309.06||1
1647015420000|2022-03-11 16:17:00|309.11||309.16||309.16||309.11||1
1647015440000|2022-03-11 16:17:20|309.21||309.21||309.21||309.21||1
1647015450000|2022-03-11 16:17:30|||||||||1
1647015460000|2022-03-11 16:17:40|||||||||1
1647015480000|2022-03-11 16:18:00|||||||||1
1647015490000|2022-03-11 16:18:10|||||||||1
1647015510000|2022-03-11 16:18:30|||||||||1
1647015520000|2022-03-11 16:18:40|||||||||1
1647015530000|2022-03-11 16:18:50|||||||||1
1647015550000|2022-03-11 16:19:10|||||||||1
1647015560000|2022-03-11 16:19:20|||||||||1
1647015580000|2022-03-11 16:19:40|||||||||1
1647015590000|2022-03-11 16:19:50|||||||||1
1647015610000|2022-03-11 16:20:10|||||||||1
1647015620000|2022-03-11 16:20:20|||||||||1
1647015630000|2022-03-11 16:20:30|309.31|308.61|309.31|308.61|309.31|308.61|309.31|308.61|1
1647015650000|2022-03-11 16:20:50|||||||||1
1647015660000|2022-03-11 16:21:00|||||||||1
1647015680000|2022-03-11 16:21:20|309.21|308.66|309.31|308.66|309.31|308.66|309.21|308.66|3
1647015690000|2022-03-11 16:21:30|309.16||309.16||309.16||309.16||2
1647015700000|2022-03-11 16:21:40|309.31||309.31||309.31||309.31||2
1647015720000|2022-03-11 16:22:00|||||||||1
1647015730000|2022-03-11 16:22:10|||||||||1
1647015750000|2022-03-11 16:22:30|309.26||309.26||309.26||309.26||1
1647015760000|2022-03-11 16:22:40|||||||||1
1647015780000|2022-03-11 16:23:00|||||||||1
1647015790000|2022-03-11 16:23:10|309.31||309.26||309.31||309.26||1
1647015800000|2022-03-11 16:23:20|||||||||1
1647015820000|2022-03-11 16:23:40|||||||||1
1647015830000|2022-03-11 16:23:50|||||||||1
1647015850000|2022-03-11 16:24:10|||||||||1
1647015860000|2022-03-11 16:24:20|309.01|308.76|309.01|308.76|309.11|308.76|309.01|308.76|32
1647015870000|2022-03-11 16:24:30|308.96|308.66|309.11|308.81|309.11|308.86|308.91|308.66|8
1647015880000|2022-03-11 16:24:40|||||||||1
1647015890000|2022-03-11 16:24:50|||||||||2
1647015900000|2022-03-11 16:25:00||308.71||308.71||308.71||308.71|5
1647015920000|2022-03-11 16:25:20|||||||||1
1647015940000|2022-03-11 16:25:40||308.66||308.66||308.66||308.66|0
1647015950000|2022-03-11 16:25:50||308.71||308.71||308.71||308.71|1
1647015960000|2022-03-11 16:26:00|309.16||309.16||309.16||309.16||1
1647015970000|2022-03-11 16:26:10|309.11||309.11||309.11||309.11||1
1647015990000|2022-03-11 16:26:30|309.16||309.16||309.16||309.16||1
1647016000000|2022-03-11 16:26:40|309.11||309.11||309.11||309.11||1
1647016010000|2022-03-11 16:26:50|309.06||309.06||309.06||309.06||0
1647016020000|2022-03-11 16:27:00|||||||||5
1647016030000|2022-03-11 16:27:10|309.01||309.01||309.01||309.01||0
1647016040000|2022-03-11 16:27:20|308.96|308.61|308.91|308.61|308.96|308.61|308.91|308.61|4
1647016050000|2022-03-11 16:27:30|308.86||308.81||308.86||308.81||0
1647016060000|2022-03-11 16:27:40|308.76||308.76||308.76||308.76||2
1647016070000|2022-03-11 16:27:50|308.81|308.51|308.81|308.56|308.81|308.56|308.81|308.51|2
1647016080000|2022-03-11 16:28:00|308.76|308.46|308.76|308.46|308.76|308.46|308.76|308.46|8
1647016090000|2022-03-11 16:28:10|308.71|308.41|308.71|308.41|308.71|308.41|308.71|308.41|3
1647016100000|2022-03-11 16:28:20|308.66|308.36|308.56|308.36|308.66|308.36|308.56|308.36|4
1647016110000|2022-03-11 16:28:30|308.51|308.31|308.41|308.21|308.51|308.31|308.41|308.21|9
1647016120000|2022-03-11 16:28:40|||||||||1
1647016140000|2022-03-11 16:29:00|308.36|308.16|308.36|308.16|308.36|308.16|308.36|308.16|4
1647016150000|2022-03-11 16:29:10||308.11||308.11||308.11||308.11|2
1647016160000|2022-03-11 16:29:20||308.06||308.06||308.06||308.06|3
1647016170000|2022-03-11 16:29:30||308.01||307.91||308.01||307.91|13
1647016180000|2022-03-11 16:29:40|||||||||5
1647016190000|2022-03-11 16:29:50||307.86||307.86||307.86||307.86|5
1647016210000|2022-03-11 16:30:10||307.91||307.91||307.91||307.91|0
1647016230000|2022-03-11 16:30:30|||||||||1
1647016240000|2022-03-11 16:30:40|||||||||1
1647016260000|2022-03-11 16:31:00|||||||||1
1647016270000|2022-03-11 16:31:10|||||||||1
1647016280000|2022-03-11 16:31:20|308.41||308.41||308.41||308.41||0
1647016290000|2022-03-11 16:31:30|308.46||308.46||308.46||308.46||1
1647016300000|2022-03-11 16:31:40|308.66||308.66||308.66||308.66||18
1647016310000|2022-03-11 16:31:50|308.51||308.51||308.51||308.51||1
1647016330000|2022-03-11 16:32:10|||||||||1
1647016340000|2022-03-11 16:32:20|308.36||308.36||308.36||308.36||1
1647016360000|2022-03-11 16:32:40|308.41||308.36||308.41||308.36||1
1647016370000|2022-03-11 16:32:50|||||||||1
1647016380000|2022-03-11 16:33:00|||||||||1
1647016400000|2022-03-11 16:33:20|||||||||1
1647016410000|2022-03-11 16:33:30|||||||||1
1647016430000|2022-03-11 16:33:50|||||||||1
1647016440000|2022-03-11 16:34:00|||||||||1
1647016460000|2022-03-11 16:34:20|||||||||1
1647016470000|2022-03-11 16:34:30|||||||||1
1647016480000|2022-03-11 16:34:40|||||||||1
1647016500000|2022-03-11 16:35:00|308.46|307.96|308.46|307.96|308.46|307.96|308.46|307.96|5
1647016510000|2022-03-11 16:35:10|||||||||1
1647016520000|2022-03-11 16:35:20||308.01||308.01||308.01||308.01|0
1647016530000|2022-03-11 16:35:30|308.51||308.51||308.51||308.51||1
1647016540000|2022-03-11 16:35:40|||||||||1
1647016550000|2022-03-11 16:35:50|308.41||308.51||308.51||308.41||6
1647016560000|2022-03-11 16:36:00|308.56||308.46||308.56||308.46||6
1647016570000|2022-03-11 16:36:10|308.56|308.06|308.56|308.06|308.56|308.06|308.56|308.06|5
1647016580000|2022-03-11 16:36:20|||||||||1
1647016600000|2022-03-11 16:36:40||308.11||308.11||308.11||308.11|1
1647016610000|2022-03-11 16:36:50|||||||||1
1647016630000|2022-03-11 16:37:10|||||||||1
1647016640000|2022-03-11 16:37:20|308.61||308.66||308.66||308.61||1
1647016650000|2022-03-11 16:37:30|308.61||308.66||308.66||308.61||1
1647016660000|2022-03-11 16:37:40|308.71||308.71||308.71||308.71||0
1647016670000|2022-03-11 16:37:50|||||||||1
1647016680000|2022-03-11 16:38:00|||||||||2
1647016700000|2022-03-11 16:38:20|308.76||308.76||308.76||308.76||1
1647016710000|2022-03-11 16:38:30|||||||||1
1647016720000|2022-03-11 16:38:40||308.16||308.16||308.16||308.16|0
1647016730000|2022-03-11 16:38:50|||||||||1
1647016740000|2022-03-11 16:39:00|||||||||1
1647016750000|2022-03-11 16:39:10|||||||||1
1647016770000|2022-03-11 16:39:30|308.71||308.76||308.76||308.71||1
1647016780000|2022-03-11 16:39:40|||||||||1
1647016790000|2022-03-11 16:39:50|||||||||1
1647016850000|2022-03-11 16:40:50|308.71||308.71||308.71||308.71||0
1647016870000|2022-03-11 16:41:10|308.66||308.66||308.66||308.66||0
1647016890000|2022-03-11 16:41:30|308.61||308.61||308.61||308.61||0
1647016910000|2022-03-11 16:41:50|308.56||308.56||308.56||308.56||0
1647016920000|2022-03-11 16:42:00|308.46|308.06|308.11|307.86|308.46|308.06|308.01|307.81|14
1647016930000|2022-03-11 16:42:10|308.16|307.91|308.01|307.71|308.16|307.91|308.01|307.71|5
1647016940000|2022-03-11 16:42:20|307.96|307.66|307.91|307.66|307.96|307.66|307.91|307.66|2
1647016950000|2022-03-11 16:42:30|308.01|307.61|308.11|307.66|308.11|307.66|308.01|307.61|7
1647016960000|2022-03-11 16:42:40|308.16||308.21||308.21||308.16||0
1647017030000|2022-03-11 16:43:50|308.26||308.26||308.26||308.26||0
1647017040000|2022-03-11 16:44:00||307.71||307.71||307.71||307.71|0
1647017050000|2022-03-11 16:44:10|308.31|307.76|308.36|307.96|308.36|307.96|308.31|307.76|0
1647017060000|2022-03-11 16:44:20|308.31||308.31||308.31||308.31||0
1647017080000|2022-03-11 16:44:40|||||||||2
1647017090000|2022-03-11 16:44:50|308.36|308.01|308.46|308.01|308.46|308.01|308.36|308.01|0
1647017100000|2022-03-11 16:45:00|308.66||308.66||308.66||308.66||1
1647017110000|2022-03-11 16:45:10|308.51||308.51||308.51||308.51||0
1647017120000|2022-03-11 16:45:20|308.71|308.06|308.71|308.06|308.71|308.06|308.71|308.06|3
1647017130000|2022-03-11 16:45:30|308.61||308.61||308.61||308.61||0
1647017140000|2022-03-11 16:45:40|||||||||1
1647017160000|2022-03-11 16:46:00|308.56||308.56||308.56||308.56||0
1647017190000|2022-03-11 16:46:30|||||||||1
1647017220000|2022-03-11 16:47:00|||||||||1
1647017230000|2022-03-11 16:47:10|||||||||1
1647017270000|2022-03-11 16:47:50|308.51||308.51||308.51||308.51||0
1647017280000|2022-03-11 16:48:00|308.46||308.46||308.46||308.46||0
1647017290000|2022-03-11 16:48:10|308.41||308.41||308.41||308.41||0
1647017300000|2022-03-11 16:48:20|308.56||308.56||308.56||308.56||1
1647017320000|2022-03-11 16:48:40|308.51||308.51||308.51||308.51||0
1647017340000|2022-03-11 16:49:00|308.46|308.11|308.41|308.11|308.46|308.11|308.41|308.11|0
1647017350000|2022-03-11 16:49:10|308.36|308.06|308.36|308.06|308.36|308.06|308.36|308.06|16
1647017360000|2022-03-11 16:49:20|308.31|308.01|308.31|308.01|308.31|308.01|308.31|308.01|4
1647017380000|2022-03-11 16:49:40|308.21|307.96|308.16|307.86|308.21|307.96|308.16|307.86|6
1647017390000|2022-03-11 16:49:50|308.11|307.91|308.11|307.86|308.11|307.91|308.06|307.86|6
1647017400000|2022-03-11 16:50:00|308.06|307.76|308.06|307.76|308.06|307.76|308.06|307.76|6
1647017420000|2022-03-11 16:50:20|||||||||1
1647017430000|2022-03-11 16:50:30|||||||||1
1647017440000|2022-03-11 16:50:40|308.11|307.71|308.11|307.71|308.11|307.71|308.11|307.71|15
1647017450000|2022-03-11 16:50:50||307.81||307.81||307.81||307.81|0
1647017470000|2022-03-11 16:51:10|308.06||308.01||308.06||308.01||7
1647017480000|2022-03-11 16:51:20|307.96|307.71|307.91|307.61|307.96|307.71|307.91|307.61|12
1647017490000|2022-03-11 16:51:30|307.86||307.91||307.91||307.86||2
1647017500000|2022-03-11 16:51:40|307.96|307.66|308.06|307.66|308.06|307.66|307.96|307.66|0
1647017520000|2022-03-11 16:52:00|308.11||308.11||308.11||308.11||0
1647017530000|2022-03-11 16:52:10|308.16||308.16||308.16||308.16||0
1647017580000|2022-03-11 16:53:00|308.11|307.96|308.11|307.86|308.16|308.01|308.11|307.86|7
1647017590000|2022-03-11 16:53:10|308.01|307.76|308.11|307.81|308.11|307.86|308.01|307.76|2
1647017600000|2022-03-11 16:53:20||307.76||307.71||307.76||307.71|0
1647017660000|2022-03-11 16:54:20||307.66||307.66||307.66||307.66|0
1647017710000|2022-03-11 16:55:10|||||||||1
1647017730000|2022-03-11 16:55:30|308.06|307.71|308.06|307.71|308.06|307.71|308.06|307.71|0
1647017770000|2022-03-11 16:56:10||307.66||307.66||307.66||307.66|1
1647017780000|2022-03-11 16:56:20|308.01||308.01||308.01||308.01||0
1647017790000|2022-03-11 16:56:30|307.96|307.61|307.96|307.61|307.96|307.61|307.96|307.61|1
1647017800000|2022-03-11 16:56:40|307.76|307.46|307.86|307.56|307.86|307.56|307.76|307.46|7
1647017820000|2022-03-11 16:57:00|307.91|307.61|308.01|307.76|308.01|307.76|307.91|307.61|1
1647017830000|2022-03-11 16:57:10||307.71||307.66||307.71||307.66|0
1647017840000|2022-03-11 16:57:20|307.96|307.61|307.96|307.61|307.96|307.61|307.96|307.61|0
1647017870000|2022-03-11 16:57:50||307.56||307.56||307.56||307.56|0
1647017900000|2022-03-11 16:58:20||307.51||307.51||307.51||307.51|0
1647017940000|2022-03-11 16:59:00|307.91||307.91||307.91||307.91||0
1647017950000|2022-03-11 16:59:10|||||||||2
1647017960000|2022-03-11 16:59:20|307.86||307.86||307.86||307.86||0
1647017970000|2022-03-11 16:59:30|307.81||307.81||307.81||307.81||0
1647017990000|2022-03-11 16:59:50|307.76|307.46|307.76|307.46|307.76|307.46|307.76|307.46|5
1647018000000|2022-03-11 17:00:00|307.71|307.36|307.71|307.36|307.71|307.36|307.71|307.36|4
1647018010000|2022-03-11 17:00:10|307.61|307.41|307.66|307.31|307.71|307.46|307.61|307.31|8
1647018020000|2022-03-11 17:00:20||307.26||307.26||307.26||307.26|8
1647018050000|2022-03-11 17:00:50|307.61||307.61||307.61||307.61||0
1647018060000|2022-03-11 17:01:00|||||||||1
1647018070000|2022-03-11 17:01:10||307.16||307.16||307.16||307.16|5
1647018090000|2022-03-11 17:01:30||307.06||307.06||307.06||307.06|4
1647018130000|2022-03-11 17:02:10||307.11||307.11||307.11||307.11|1
1647018160000|2022-03-11 17:02:40|307.56||307.56||307.56||307.56||0
1647018180000|2022-03-11 17:03:00|307.21|307.01|307.21|306.96|307.21|307.01|307.21|306.96|14
1647018190000|2022-03-11 17:03:10|307.31||307.31||307.31||307.31||3
1647018210000|2022-03-11 17:03:30|307.41||307.41||307.41||307.41||1
1647018240000|2022-03-11 17:04:00|307.36|307.16|307.56|307.21|307.56|307.21|307.36|307.16|9
1647018250000|2022-03-11 17:04:10||307.16||307.16||307.16||307.16|2
1647018310000|2022-03-11 17:05:10|307.61||307.61||307.61||307.61||1
1647018420000|2022-03-11 17:07:00|307.51|307.11|307.51|307.11|307.51|307.11|307.51|307.11|0
1647018470000|2022-03-11 17:07:50|307.46|307.01|307.46|307.01|307.46|307.01|307.46|307.01|2
1647018490000|2022-03-11 17:08:10|||||||||1
1647018550000|2022-03-11 17:09:10|||||||||1
1647018630000|2022-03-11 17:10:30|307.26||307.36||307.36||307.26||1
1647018670000|2022-03-11 17:11:10|||||||||1
1647018730000|2022-03-11 17:12:10||307.06||307.06||307.06||307.06|0
1647018770000|2022-03-11 17:12:50|307.46||307.46||307.46||307.46||4
1647018790000|2022-03-11 17:13:10|||||||||1
1647018940000|2022-03-11 17:15:40|307.41|307.21|307.41|307.06|307.41|307.21|307.41|307.06|0
1647018950000|2022-03-11 17:15:50||307.11||307.11||307.11||307.11|0
1647018960000|2022-03-11 17:16:00|||||||||1
1647018970000|2022-03-11 17:16:10|||||||||1
1647019000000|2022-03-11 17:16:40|307.46|307.16|307.46|307.16|307.46|307.16|307.46|307.16|3
1647019040000|2022-03-11 17:17:20|||||||||1
1647019050000|2022-03-11 17:17:30|307.61||307.61||307.61||307.61||6
1647019110000|2022-03-11 17:18:30|||||||||1
1647019130000|2022-03-11 17:18:50|307.56||307.56||307.56||307.56||0
1647019150000|2022-03-11 17:19:10||307.21||307.21||307.21||307.21|0
1647019160000|2022-03-11 17:19:20|307.61||307.61||307.61||307.61||4
1647019180000|2022-03-11 17:19:40|307.66||307.66||307.66||307.66||1
1647019190000|2022-03-11 17:19:50|307.76||307.76||307.76||307.76||2
1647019220000|2022-03-11 17:20:20||307.26||307.26||307.26||307.26|0
1647019230000|2022-03-11 17:20:30||307.31||307.31||307.31||307.31|0
1647019240000|2022-03-11 17:20:40|307.96|307.41|307.96|307.41|307.96|307.41|307.96|307.41|11
1647019250000|2022-03-11 17:20:50||307.46||307.46||307.46||307.46|0
1647019270000|2022-03-11 17:21:10||307.51||307.51||307.51||307.51|0
1647019330000|2022-03-11 17:22:10|307.91|307.41|307.76|307.36|307.91|307.41|307.76|307.31|2
1647019340000|2022-03-11 17:22:20|||||||||1
1647019350000|2022-03-11 17:22:30||307.31||307.31||307.31||307.31|0
1647019410000|2022-03-11 17:23:30|||||||||2
1647019440000|2022-03-11 17:24:00||307.26||307.26||307.26||307.26|0
1647019460000|2022-03-11 17:24:20|307.71||307.71||307.71||307.71||0
1647019480000|2022-03-11 17:24:40|307.61||307.61||307.61||307.61||0
1647019540000|2022-03-11 17:25:40||307.21||307.21||307.21||307.21|0
1647019550000|2022-03-11 17:25:50||307.16||307.16||307.16||307.16|0
1647019570000|2022-03-11 17:26:10|307.51||307.51||307.51||307.51||1
1647019610000|2022-03-11 17:26:50|307.41|307.21|307.51|307.16|307.51|307.21|307.41|307.16|1
1647019630000|2022-03-11 17:27:10|||||||||1
1647019640000|2022-03-11 17:27:20|307.46|307.11|307.46|307.11|307.46|307.11|307.46|307.11|0
1647019650000|2022-03-11 17:27:30||307.06||307.06||307.06||307.06|0
1647019660000|2022-03-11 17:27:40|307.41||307.41||307.41||307.41||0
1647019680000|2022-03-11 17:28:00|307.36||307.36||307.36||307.36||0
1647019690000|2022-03-11 17:28:10|||||||||1
1647019750000|2022-03-11 17:29:10|307.31|306.96|307.26|306.96|307.31|306.96|307.26|306.96|5
1647019760000|2022-03-11 17:29:20||306.91||306.91||306.91||306.91|4
1647019780000|2022-03-11 17:29:40||306.86||306.86||306.86||306.86|1
1647019810000|2022-03-11 17:30:10|||||||||1
1647019820000|2022-03-11 17:30:20|307.21||307.21||307.21||307.21||0
1647019860000|2022-03-11 17:31:00|||||||||1
1647019870000|2022-03-11 17:31:10|||||||||1
1647019920000|2022-03-11 17:32:00|||||||||1
1647019930000|2022-03-11 17:32:10|307.06||307.06||307.06||307.06||0
1647019940000|2022-03-11 17:32:20||306.81||306.81||306.81||306.81|4
1647019960000|2022-03-11 17:32:40|307.16||307.16||307.16||307.16||3
1647019980000|2022-03-11 17:33:00|||||||||2
1647020100000|2022-03-11 17:35:00||306.86||306.86||306.86||306.86|1
1647020120000|2022-03-11 17:35:20||306.81||306.81||306.81||306.81|3
1647020130000|2022-03-11 17:35:30||306.76||306.76||306.76||306.76|5
1647020160000|2022-03-11 17:36:00||306.71||306.66||306.71||306.66|3
1647020220000|2022-03-11 17:37:00|||||||||1
1647020280000|2022-03-11 17:38:00|||||||||1
1647020340000|2022-03-11 17:39:00|||||||||2
1647020400000|2022-03-11 17:40:00||306.61||306.61||306.61||306.61|1
1647020420000|2022-03-11 17:40:20|307.11||307.11||307.11||307.11||0
1647020520000|2022-03-11 17:42:00|||||||||1
1647020580000|2022-03-11 17:43:00|||||||||1
1647020640000|2022-03-11 17:44:00|||||||||1
1647020700000|2022-03-11 17:45:00|||||||||1
1647020820000|2022-03-11 17:47:00|||||||||1
1647020880000|2022-03-11 17:48:00|||||||||1
1647020910000|2022-03-11 17:48:30|307.06||307.06||307.06||307.06||0
1647020940000|2022-03-11 17:49:00|||||||||1
1647021000000|2022-03-11 17:50:00|||||||||1
1647021060000|2022-03-11 17:51:00||306.66||306.66||306.66||306.66|0
1647021180000|2022-03-11 17:53:00|||||||||1
1647021220000|2022-03-11 17:53:40|||||||||3
1647021300000|2022-03-11 17:55:00|306.91||306.91||306.91||306.91||0
1647021320000|2022-03-11 17:55:20|307.01|306.71|307.01|306.71|307.01|306.71|307.01|306.71|7
1647021370000|2022-03-11 17:56:10|307.06||307.06||307.06||307.06||1
1647021380000|2022-03-11 17:56:20|307.11||307.11||307.11||307.11||3
1647021410000|2022-03-11 17:56:50|||||||||1
1647021560000|2022-03-11 17:59:20|||||||||1
1647021570000|2022-03-11 17:59:30|||||||||1
1647021720000|2022-03-11 18:02:00|307.16||307.21||307.21||307.16||0
1647021770000|2022-03-11 18:02:50|307.26||307.26||307.26||307.26||0
1647021880000|2022-03-11 18:04:40||306.76||306.76||306.76||306.76|0
1647021910000|2022-03-11 18:05:10|307.31|306.81|307.31|306.81|307.31|306.81|307.31|306.81|1
1647021930000|2022-03-11 18:05:30|307.36|306.86|307.36|306.86|307.36|306.86|307.36|306.86|0
1647021940000|2022-03-11 18:05:40|307.41||307.46||307.46||307.41||0
1647021950000|2022-03-11 18:05:50|307.51||307.51||307.51||307.51||1
1647022060000|2022-03-11 18:07:40|307.41||307.41||307.41||307.41||0
1647022160000|2022-03-11 18:09:20|307.36||307.36||307.36||307.36||0
1647022180000|2022-03-11 18:09:40|307.31||307.31||307.31||307.31||0
1647022190000|2022-03-11 18:09:50|307.21||307.21||307.21||307.21||0
1647022290000|2022-03-11 18:11:30|307.16||307.16||307.16||307.16||0
1647022450000|2022-03-11 18:14:10||306.81||306.81||306.81||306.81|14
1647022460000|2022-03-11 18:14:20||306.76||306.71||306.76||306.71|19
1647022470000|2022-03-11 18:14:30||306.66||306.66||306.66||306.66|3
1647022490000|2022-03-11 18:14:50||306.61||306.61||306.61||306.61|3
1647022500000|2022-03-11 18:15:00||306.56||306.56||306.56||306.56|7
1647022510000|2022-03-11 18:15:10||306.51||306.41||306.51||306.41|21
1647022530000|2022-03-11 18:15:30||306.36||306.36||306.36||306.36|12
1647022570000|2022-03-11 18:16:10|307.11||307.11||307.11||307.11||0
1647022580000|2022-03-11 18:16:20||306.41||306.36||306.41||306.36|4
1647022590000|2022-03-11 18:16:30|||||||||1
1647022640000|2022-03-11 18:17:20||306.41||306.41||306.41||306.41|0
1647022650000|2022-03-11 18:17:30|307.06||307.06||307.06||307.06||0
1647022670000|2022-03-11 18:17:50|307.01||307.01||307.01||307.01||1
1647022740000|2022-03-11 18:19:00|306.96||306.96||306.96||306.96||0
1647022770000|2022-03-11 18:19:30|306.91||306.91||306.91||306.91||0
1647022780000|2022-03-11 18:19:40|306.71||306.71||306.71||306.71||0
1647022790000|2022-03-11 18:19:50||306.46||306.46||306.46||306.46|1
1647022820000|2022-03-11 18:20:20|306.91||306.91||306.91||306.91||7
1647022830000|2022-03-11 18:20:30||306.51||306.51||306.51||306.51|0
1647022850000|2022-03-11 18:20:50|||||||||1
1647022950000|2022-03-11 18:22:30|306.86|306.71|306.91|306.71|306.91|306.71|306.81|306.71|4
1647022960000|2022-03-11 18:22:40|307.01||307.01||307.01||307.01||4
1647023040000|2022-03-11 18:24:00|307.06||307.06||307.06||307.06||0
1647023860000|2022-03-11 18:37:40|||||||||1
1647023930000|2022-03-11 18:38:50|307.01|306.61|307.01|306.56|307.01|306.61|307.01|306.56|4
1647023970000|2022-03-11 18:39:30|306.96|306.51|306.91|306.51|306.96|306.51|306.91|306.51|0
1647023980000|2022-03-11 18:39:40|306.86|306.46|306.71|306.36|306.86|306.46|306.71|306.36|2
1647023990000|2022-03-11 18:39:50|||||||||1
1647024160000|2022-03-11 18:42:40|||||||||1
1647024230000|2022-03-11 18:43:50|306.66|306.31|306.61|306.31|306.66|306.31|306.61|306.31|2
1647024260000|2022-03-11 18:44:20||306.26||306.26||306.26||306.26|3
1647024270000|2022-03-11 18:44:30|306.56|306.21|306.51|306.21|306.56|306.21|306.51|306.21|2
1647024280000|2022-03-11 18:44:40|||||||||1
1647024300000|2022-03-11 18:45:00||306.26||306.26||306.26||306.26|0
1647024360000|2022-03-11 18:46:00|306.61||306.61||306.61||306.61||1
1647024400000|2022-03-11 18:46:40|||||||||1
1647024520000|2022-03-11 18:48:40|306.56|306.21|306.51|306.21|306.56|306.21|306.46|306.21|0
1647024530000|2022-03-11 18:48:50||306.26||306.26||306.26||306.26|0
1647024580000|2022-03-11 18:49:40|306.56||306.56||306.56||306.56||3
1647024590000|2022-03-11 18:49:50|306.61|306.31|306.66|306.31|306.66|306.31|306.61|306.31|0
1647024600000|2022-03-11 18:50:00|306.71||306.71||306.71||306.71||0
1647024650000|2022-03-11 18:50:50|306.66|306.26|306.51|306.21|306.66|306.26|306.51|306.21|0
1647024660000|2022-03-11 18:51:00|306.46|306.16|306.16|305.96|306.46|306.16|306.16|305.96|15
1647024670000|2022-03-11 18:51:10|306.21||306.21||306.21||306.21||0
1647024680000|2022-03-11 18:51:20|306.26||306.26||306.26||306.26||1
1647024700000|2022-03-11 18:51:40|306.21||306.21||306.21||306.21||0
1647024720000|2022-03-11 18:52:00|306.26||306.21||306.26||306.21||0
1647024730000|2022-03-11 18:52:10|306.26||306.21||306.26||306.21||0
1647024760000|2022-03-11 18:52:40|306.16||306.16||306.16||306.16||0
1647024770000|2022-03-11 18:52:50|306.11|305.91|306.11|305.91|306.11|305.91|306.11|305.91|1
1647024780000|2022-03-11 18:53:00|306.16||306.21||306.21||306.16||4
1647024860000|2022-03-11 18:54:20|||||||||1
1647024880000|2022-03-11 18:54:40|||||||||1
1647024890000|2022-03-11 18:54:50||305.86||305.86||305.86||305.86|1
1647024940000|2022-03-11 18:55:40|||||||||1
1647024970000|2022-03-11 18:56:10|||||||||1
1647025060000|2022-03-11 18:57:40|||||||||1
1647025080000|2022-03-11 18:58:00|306.16|305.81|306.11|305.81|306.16|305.81|306.11|305.81|0
1647025090000|2022-03-11 18:58:10||305.76||305.76||305.76||305.76|8
1647025120000|2022-03-11 18:58:40|||||||||1
1647025140000|2022-03-11 18:59:00||305.71||305.61||305.71||305.61|5
1647025160000|2022-03-11 18:59:20|306.06||306.01||306.06||306.01||0
1647025180000|2022-03-11 18:59:40|||||||||1
1647025190000|2022-03-11 18:59:50|||||||||1
1647025200000|2022-03-11 19:00:00|305.96|305.56|305.96|305.56|305.96|305.56|305.96|305.56|0
1647025240000|2022-03-11 19:00:40|||||||||1
1647025360000|2022-03-11 19:02:40|||||||||1
1647025420000|2022-03-11 19:03:40|||||||||1
1647025430000|2022-03-11 19:03:50|||||||||3
1647025480000|2022-03-11 19:04:40||305.61||305.71||305.71||305.61|1
1647025490000|2022-03-11 19:04:50|306.06||306.06||306.06||306.06||2
1647025620000|2022-03-11 19:07:00||305.76||305.76||305.76||305.76|2
1647025660000|2022-03-11 19:07:40|306.01|305.81|306.01|305.76|306.01|305.81|306.01|305.76|1
1647025680000|2022-03-11 19:08:00||305.71||305.71||305.71||305.71|0
1647025780000|2022-03-11 19:09:40|||||||||1
1647025790000|2022-03-11 19:09:50||305.61||305.61||305.61||305.61|0
1647025840000|2022-03-11 19:10:40|||||||||1
1647025880000|2022-03-11 19:11:20||305.66||305.66||305.66||305.66|2
1647025890000|2022-03-11 19:11:30||305.56||305.56||305.56||305.56|2
1647025900000|2022-03-11 19:11:40|||||||||1
1647025940000|2022-03-11 19:12:20|305.96|305.61|305.86|305.61|305.96|305.61|305.86|305.61|1
1647025950000|2022-03-11 19:12:30|305.91||305.91||305.91||305.91||1
1647025970000|2022-03-11 19:12:50|||||||||1
1647026070000|2022-03-11 19:14:30||305.56||305.56||305.56||305.56|1
1647026130000|2022-03-11 19:15:30|||||||||1
1647026190000|2022-03-11 19:16:30|||||||||1
1647026200000|2022-03-11 19:16:40|305.86|305.61|305.86|305.61|305.86|305.61|305.86|305.61|2
1647026220000|2022-03-11 19:17:00|305.91||305.91||305.91||305.91||1
1647026240000|2022-03-11 19:17:20|305.86||305.86||305.86||305.86||0
1647026250000|2022-03-11 19:17:30|||||||||1
1647026260000|2022-03-11 19:17:40||305.56||305.56||305.56||305.56|2
1647026370000|2022-03-11 19:19:30|||||||||1
1647026390000|2022-03-11 19:19:50||305.51||305.41||305.51||305.41|4
1647026430000|2022-03-11 19:20:30|||||||||1
1647026490000|2022-03-11 19:21:30|||||||||1
1647026520000|2022-03-11 19:22:00||305.36||305.36||305.36||305.36|1
1647026530000|2022-03-11 19:22:10|||||||||2
1647026550000|2022-03-11 19:22:30|||||||||1
1647026640000|2022-03-11 19:24:00|305.81|305.46|305.81|305.51|305.81|305.51|305.81|305.46|3
1647026650000|2022-03-11 19:24:10|305.76|305.66|305.76|305.51|305.76|305.66|305.76|305.51|4
1647026660000|2022-03-11 19:24:20|305.81||305.81||305.81||305.81||3
1647026670000|2022-03-11 19:24:30|||||||||3
1647026770000|2022-03-11 19:26:10|||||||||3
1647026780000|2022-03-11 19:26:20||305.46||305.46||305.46||305.46|1
1647026790000|2022-03-11 19:26:30|||||||||1
1647026800000|2022-03-11 19:26:40|305.71||305.71||305.71||305.71||0
1647026820000|2022-03-11 19:27:00|305.81||305.76||305.81||305.76||1
1647026850000|2022-03-11 19:27:30|||||||||1
1647026880000|2022-03-11 19:28:00|305.81||305.81||305.81||305.81||0
1647026890000|2022-03-11 19:28:10|||||||||1
1647026900000|2022-03-11 19:28:20|305.91||305.91||305.91||305.91||1
1647026910000|2022-03-11 19:28:30|305.86||305.86||305.86||305.86||0
1647026920000|2022-03-11 19:28:40||305.51||305.51||305.51||305.51|0
1647026940000|2022-03-11 19:29:00|306.01|305.61|306.11|305.71|306.11|305.71|306.01|305.61|4
1647026950000|2022-03-11 19:29:10|306.16|305.76|306.16|305.76|306.16|305.76|306.16|305.76|0
1647026960000|2022-03-11 19:29:20|306.21|305.81|306.26|305.91|306.26|305.91|306.21|305.81|2
1647026990000|2022-03-11 19:29:50|306.16||306.16||306.16||306.16||0
1647027000000|2022-03-11 19:30:00|306.26||306.21||306.31||306.21||1
1647027100000|2022-03-11 19:31:40|306.11||306.11||306.11||306.11||0
1647027120000|2022-03-11 19:32:00|306.21||306.21||306.21||306.21||1
1647027130000|2022-03-11 19:32:10|306.16|305.86|306.16|305.86|306.16|305.86|306.16|305.86|0
1647027210000|2022-03-11 19:33:30|||||||||1
1647027220000|2022-03-11 19:33:40|306.01|305.71|306.01|305.71|306.01|305.71|306.01|305.71|3
1647027240000|2022-03-11 19:34:00|305.96||305.96||305.96||305.96||1
1647027250000|2022-03-11 19:34:10||305.66||305.66||305.66||305.66|1
1647027270000|2022-03-11 19:34:30|||||||||1
1647027290000|2022-03-11 19:34:50||305.71||305.71||305.71||305.71|0
1647027310000|2022-03-11 19:35:10|305.86|305.61|305.86|305.61|305.86|305.61|305.86|305.61|1
1647027320000|2022-03-11 19:35:20|305.91||305.96||305.96||305.91||1
1647027350000|2022-03-11 19:35:50|305.91||305.86||305.91||305.86||0
1647027360000|2022-03-11 19:36:00|305.81||305.86||305.86||305.81||0
1647027380000|2022-03-11 19:36:20|||||||||1
1647027390000|2022-03-11 19:36:30|||||||||1
1647027430000|2022-03-11 19:37:10|305.91||305.96||305.96||305.91||3
1647027440000|2022-03-11 19:37:20||305.66||305.66||305.66||305.66|1
1647027460000|2022-03-11 19:37:40|306.06|305.71|306.11|305.76|306.11|305.76|305.96|305.71|2
1647027500000|2022-03-11 19:38:20|||||||||1
1647027590000|2022-03-11 19:39:50|306.06|305.71|306.06|305.71|306.06|305.71|306.06|305.71|0
1647027620000|2022-03-11 19:40:20||305.66||305.61||305.66||305.61|0
1647027670000|2022-03-11 19:41:10||305.56||305.56||305.56||305.56|0
1647027690000|2022-03-11 19:41:30||305.46||305.46||305.46||305.46|1
1647027750000|2022-03-11 19:42:30|||||||||1
1647027760000|2022-03-11 19:42:40|306.01||306.01||306.01||306.01||0
1647027810000|2022-03-11 19:43:30|||||||||1
1647027870000|2022-03-11 19:44:30|305.71|305.41|305.71|305.41|305.71|305.41|305.71|305.41|2
1647027900000|2022-03-11 19:45:00||305.36||305.36||305.36||305.36|0
1647027910000|2022-03-11 19:45:10||305.31||305.31||305.31||305.31|3
1647027940000|2022-03-11 19:45:40|||||||||2
1647027980000|2022-03-11 19:46:20|305.61|305.26|305.61|305.26|305.61|305.26|305.61|305.26|1
1647028020000|2022-03-11 19:47:00|305.51||305.51||305.51||305.51||1
1647028040000|2022-03-11 19:47:20|305.61||305.61||305.61||305.61||2
1647028070000|2022-03-11 19:47:50|||||||||2
1647028080000|2022-03-11 19:48:00|305.56||305.56||305.56||305.56||0
1647028100000|2022-03-11 19:48:20|305.51||305.51||305.51||305.51||1
1647028110000|2022-03-11 19:48:30|||||||||2
1647028120000|2022-03-11 19:48:40|305.56|305.31|305.61|305.31|305.61|305.31|305.56|305.31|3
1647028160000|2022-03-11 19:49:20|||||||||1
1647028190000|2022-03-11 19:49:50|305.56||305.56||305.56||305.56||0
1647028200000|2022-03-11 19:50:00|305.51|305.21|305.46|305.21|305.51|305.21|305.46|305.21|2
1647028220000|2022-03-11 19:50:20||305.16||305.16||305.16||305.16|2
1647028270000|2022-03-11 19:51:10|305.31|305.11|305.31|305.11|305.31|305.11|305.31|305.11|0
1647028280000|2022-03-11 19:51:20|305.36||305.36||305.36||305.36||3
1647028330000|2022-03-11 19:52:10|305.31|305.06|305.26|305.06|305.31|305.06|305.26|305.06|4
1647028340000|2022-03-11 19:52:20|305.31||305.31||305.31||305.31||3
1647028350000|2022-03-11 19:52:30||305.01||305.01||305.01||305.01|0
1647028370000|2022-03-11 19:52:50||305.06||305.06||305.06||305.06|0
1647028400000|2022-03-11 19:53:20||305.01||305.01||305.01||305.01|3
1647028430000|2022-03-11 19:53:50|||||||||1
1647028440000|2022-03-11 19:54:00||304.91||304.91||304.91||304.91|1
1647028450000|2022-03-11 19:54:10|||||||||1
1647028460000|2022-03-11 19:54:20|||||||||2
1647028480000|2022-03-11 19:54:40|305.21||305.21||305.21||305.21||2
1647028490000|2022-03-11 19:54:50|305.11||305.11||305.11||305.11||0
1647028500000|2022-03-11 19:55:00|305.21||305.21||305.21||305.21||3
1647028520000|2022-03-11 19:55:20|305.31|304.96|305.31|304.96|305.31|304.96|305.31|304.96|3
1647028530000|2022-03-11 19:55:30|305.21||305.21||305.21||305.21||0
1647028600000|2022-03-11 19:56:40|305.06|304.91|305.16|304.91|305.16|304.91|305.06|304.91|18
1647028610000|2022-03-11 19:56:50|305.06||305.16||305.16||305.06||1
1647028620000|2022-03-11 19:57:00|||||||||1
1647028630000|2022-03-11 19:57:10||304.96||304.96||304.96||304.96|0
1647028640000|2022-03-11 19:57:20|305.21|305.01|305.21|305.01|305.21|305.01|305.21|305.01|2
1647028660000|2022-03-11 19:57:40|||||||||4
1647028670000|2022-03-11 19:57:50|||||||||2
1647028680000|2022-03-11 19:58:00|305.31|305.11|305.31|305.01|305.31|305.11|305.31|305.01|2
1647028790000|2022-03-11 19:59:50|305.16|304.96|305.16|304.96|305.16|304.96|305.16|304.96|6
1647028810000|2022-03-11 20:00:10||304.91||304.91||304.91||304.91|2
1647028840000|2022-03-11 20:00:40|305.06||305.06||305.06||305.06||0
1647028860000|2022-03-11 20:01:00|305.11|304.96|305.11|304.96|305.11|304.96|305.11|304.96|4
1647028870000|2022-03-11 20:01:10|305.16||305.21||305.21||305.16||3
1647028880000|2022-03-11 20:01:20|305.16||305.16||305.16||305.16||0
1647028910000|2022-03-11 20:01:50|305.21||305.21||305.21||305.21||2
1647028940000|2022-03-11 20:02:20|||||||||1
1647028980000|2022-03-11 20:03:00||305.01||305.01||305.01||305.01|0
1647029040000|2022-03-11 20:04:00|305.16|304.96|305.16|304.96|305.16|304.96|305.16|304.96|10
1647029120000|2022-03-11 20:05:20|305.21||305.26||305.26||305.21||3
1647029130000|2022-03-11 20:05:30||305.01||305.01||305.01||305.01|2
1647029150000|2022-03-11 20:05:50||305.06||305.06||305.06||305.06|0
1647029170000|2022-03-11 20:06:10|305.31||305.26||305.31||305.26||1
1647029210000|2022-03-11 20:06:50|305.16|304.96|305.16|304.96|305.16|304.96|305.16|304.96|9
1647029220000|2022-03-11 20:07:00||304.91||304.91||304.91||304.91|0
1647029280000|2022-03-11 20:08:00|||||||||1
1647029300000|2022-03-11 20:08:20|305.11|304.86|305.11|304.86|305.11|304.86|305.11|304.86|3
1647029330000|2022-03-11 20:08:50||304.91||304.91||304.91||304.91|0
1647029340000|2022-03-11 20:09:00||304.86||304.86||304.86||304.86|1
1647029360000|2022-03-11 20:09:20|||||||||1
1647029380000|2022-03-11 20:09:40||304.91||304.91||304.91||304.91|0
1647029420000|2022-03-11 20:10:20|305.06||305.06||305.06||305.06||2
1647029430000|2022-03-11 20:10:30|305.11|304.96|305.11|304.96|305.11|304.96|305.11|304.96|2
1647029440000|2022-03-11 20:10:40|305.16|305.01|305.16|305.01|305.16|305.01|305.16|305.01|2
1647029450000|2022-03-11 20:10:50|305.21|305.06|305.21|305.01|305.21|305.06|305.21|305.01|3
1647029460000|2022-03-11 20:11:00|305.16||305.21||305.21||305.16||2
1647029470000|2022-03-11 20:11:10|305.26||305.26||305.26||305.26||2
1647029480000|2022-03-11 20:11:20|||||||||1
1647029540000|2022-03-11 20:12:20|305.21||305.21||305.21||305.21||0
1647029550000|2022-03-11 20:12:30||304.91||304.91||304.91||304.91|4
1647029590000|2022-03-11 20:13:10||304.86||304.86||304.86||304.86|1
1647029600000|2022-03-11 20:13:20|||||||||1
1647029610000|2022-03-11 20:13:30|305.11||305.11||305.11||305.11||2
1647029660000|2022-03-11 20:14:20|||||||||1
1647029690000|2022-03-11 20:14:50||304.91||304.91||304.91||304.91|3
1647029700000|2022-03-11 20:15:00||304.86||304.86||304.86||304.86|1
1647029720000|2022-03-11 20:15:20|||||||||1
1647029780000|2022-03-11 20:16:20|||||||||4
1647029790000|2022-03-11 20:16:30|305.06||305.06||305.06||305.06||0
1647029800000|2022-03-11 20:16:40|||||||||1
1647029820000|2022-03-11 20:17:00|305.11||305.11||305.11||305.11||1
1647029830000|2022-03-11 20:17:10|305.06||305.06||305.06||305.06||0
1647029840000|2022-03-11 20:17:20|||||||||1
1647029890000|2022-03-11 20:18:10|305.11|304.91|305.16|305.01|305.16|305.01|305.11|304.91|4
1647029900000|2022-03-11 20:18:20|305.21|305.06|305.26|305.11|305.26|305.11|305.21|305.06|4
1647029910000|2022-03-11 20:18:30|305.36||305.31||305.36||305.31||2
1647029940000|2022-03-11 20:19:00|305.26|305.01|305.26|305.01|305.26|305.01|305.26|305.01|5
1647030000000|2022-03-11 20:20:00||304.96||304.96||304.96||304.96|0
1647030070000|2022-03-11 20:21:10|305.16||305.16||305.16||305.16||0
1647030080000|2022-03-11 20:21:20|305.26||305.26||305.26||305.26||2
1647030130000|2022-03-11 20:22:10|||||||||1
1647030200000|2022-03-11 20:23:20|||||||||1
1647030250000|2022-03-11 20:24:10|305.06|304.86|305.06|304.86|305.06|304.86|305.06|304.86|2
1647030260000|2022-03-11 20:24:20|305.16|304.81|305.16|304.81|305.16|304.81|305.16|304.81|5
1647030270000|2022-03-11 20:24:30|305.01|304.76|305.16|304.76|305.16|304.76|305.01|304.76|20
1647030340000|2022-03-11 20:25:40|305.06||305.06||305.06||305.06||0
1647030360000|2022-03-11 20:26:00|305.01|304.71|305.01|304.61|305.01|304.71|305.01|304.61|3
1647030370000|2022-03-11 20:26:10|||||||||1
1647030430000|2022-03-11 20:27:10|||||||||1
1647030440000|2022-03-11 20:27:20|304.81|304.56|304.81|304.56|304.81|304.56|304.81|304.56|0
1647030450000|2022-03-11 20:27:30|||||||||1
1647030480000|2022-03-11 20:28:00|||||||||2
1647030490000|2022-03-11 20:28:10|||||||||1
1647030500000|2022-03-11 20:28:20|304.71|304.51|304.71|304.51|304.71|304.51|304.71|304.51|1
1647030530000|2022-03-11 20:28:50||304.41||304.46||304.46||304.41|1
1647030540000|2022-03-11 20:29:00|304.76|304.51|304.81|304.51|304.81|304.51|304.76|304.51|2
1647030550000|2022-03-11 20:29:10|304.91|304.66|304.91|304.66|304.91|304.66|304.91|304.61|4
1647030560000|2022-03-11 20:29:20|304.86|304.61|304.81|304.56|304.86|304.61|304.76|304.56|4
1647030570000|2022-03-11 20:29:30||304.66||304.56||304.66||304.56|2
1647030580000|2022-03-11 20:29:40||304.66||304.56||304.66||304.56|2
1647030590000|2022-03-11 20:29:50|304.86||304.86||304.86||304.86||2
1647030600000|2022-03-11 20:30:00|304.71|304.51|304.71|304.46|304.71|304.51|304.71|304.46|0
1647030620000|2022-03-11 20:30:20||304.41||304.41||304.41||304.41|1
1647030630000|2022-03-11 20:30:30|||||||||1
1647030660000|2022-03-11 20:31:00|304.66|304.36|304.66|304.36|304.66|304.36|304.66|304.36|2
1647030680000|2022-03-11 20:31:20|304.56|304.31|304.56|304.31|304.56|304.31|304.56|304.31|1
1647030690000|2022-03-11 20:31:30||304.36||304.31||304.36||304.31|1
1647030700000|2022-03-11 20:31:40|304.46||304.56||304.56||304.46||1
1647030710000|2022-03-11 20:31:50|304.66||304.66||304.66||304.66||4
1647030730000|2022-03-11 20:32:10|304.56||304.56||304.56||304.56||1
1647030770000|2022-03-11 20:32:50|||||||||1
1647030790000|2022-03-11 20:33:10|304.46||304.56||304.56||304.46||3
1647030800000|2022-03-11 20:33:20|304.46|304.26|304.46|304.26|304.46|304.26|304.46|304.26|0
1647030830000|2022-03-11 20:33:50|304.41|304.16|304.41|304.16|304.41|304.16|304.41|304.16|1
1647030840000|2022-03-11 20:34:00|304.31|304.26|304.41|304.21|304.41|304.26|304.31|304.16|5
1647030850000|2022-03-11 20:34:10|||||||||1
1647030860000|2022-03-11 20:34:20|304.36||304.36||304.36||304.36||0
1647030880000|2022-03-11 20:34:40|304.41||304.41||304.41||304.41||4
1647030890000|2022-03-11 20:34:50|304.46||304.46||304.46||304.46||0
1647030910000|2022-03-11 20:35:10|304.51||304.46||304.51||304.46||1
1647030950000|2022-03-11 20:35:50|304.41|304.16|304.36|304.16|304.41|304.21|304.36|304.16|12
1647030960000|2022-03-11 20:36:00|304.41||304.41||304.41||304.41||3
1647030970000|2022-03-11 20:36:10|304.46|304.21|304.46|304.21|304.46|304.31|304.46|304.21|6
1647030980000|2022-03-11 20:36:20|304.41||304.41||304.41||304.41||0
1647030990000|2022-03-11 20:36:30|304.46||304.46||304.46||304.46||1
1647031000000|2022-03-11 20:36:40|304.56||304.56||304.56||304.56||5
1647031030000|2022-03-11 20:37:10|304.51||304.51||304.51||304.51||0
1647031070000|2022-03-11 20:37:50|304.56|304.36|304.61|304.41|304.66|304.41|304.56|304.36|8
1647031090000|2022-03-11 20:38:10||304.46||304.46||304.46||304.46|0
1647031100000|2022-03-11 20:38:20|304.66|304.51|304.71|304.51|304.71|304.56|304.66|304.51|9
1647031110000|2022-03-11 20:38:30|304.66|304.56|304.66|304.51|304.66|304.56|304.66|304.46|9
1647031120000|2022-03-11 20:38:40|304.71|304.46|304.71|304.56|304.71|304.56|304.71|304.41|5
1647031140000|2022-03-11 20:39:00|304.81|304.51|304.76|304.61|304.81|304.61|304.76|304.51|7
1647031150000|2022-03-11 20:39:10|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.61|3
1647031160000|2022-03-11 20:39:20|304.76|304.61|304.76|304.56|304.76|304.61|304.76|304.56|1
1647031180000|2022-03-11 20:39:40|304.71|304.51|304.71|304.56|304.71|304.56|304.71|304.51|7
1647031190000|2022-03-11 20:39:50||304.51||304.51||304.56||304.46|1
1647031200000|2022-03-11 20:40:00||304.46||304.51||304.51||304.46|0
1647031210000|2022-03-11 20:40:10||304.46||304.51||304.51||304.46|0
1647031220000|2022-03-11 20:40:20||304.41||304.51||304.51||304.41|1
1647031230000|2022-03-11 20:40:30|||||||||3
1647031240000|2022-03-11 20:40:40||304.56||304.51||304.56||304.51|5
1647031250000|2022-03-11 20:40:50|304.61|304.41|304.61|304.36|304.61|304.46|304.56|304.36|2
1647031260000|2022-03-11 20:41:00||304.41||304.46||304.46||304.41|0
1647031270000|2022-03-11 20:41:10||304.41||304.41||304.46||304.41|0
1647031330000|2022-03-11 20:42:10|304.66|304.46|304.81|304.56|304.81|304.66|304.66|304.46|9
1647031340000|2022-03-11 20:42:20||304.66||304.56||304.66||304.56|4
1647031350000|2022-03-11 20:42:30||304.66||304.61||304.66||304.56|1
1647031360000|2022-03-11 20:42:40|||||||||1
1647031370000|2022-03-11 20:42:50|305.06||305.06||305.06||305.06||4
1647031380000|2022-03-11 20:43:00|305.11|304.66|305.21|304.66|305.21|304.66|305.11|304.66|0
1647031400000|2022-03-11 20:43:20|305.11|304.81|305.06|304.81|305.11|304.86|305.06|304.81|0
1647031420000|2022-03-11 20:43:40|||||||||2
1647031430000|2022-03-11 20:43:50||304.91||304.81||304.91||304.81|2
1647031450000|2022-03-11 20:44:10|||||||||1
1647031460000|2022-03-11 20:44:20||304.91||304.91||304.91||304.66|6
1647031470000|2022-03-11 20:44:30||304.66||304.91||304.91||304.66|0
1647031490000|2022-03-11 20:44:50|305.01|304.71|305.06|304.91|305.06|304.91|305.01|304.66|2
1647031500000|2022-03-11 20:45:00|305.21|305.01|305.21|304.71|305.21|305.06|305.21|304.71|3
1647031520000|2022-03-11 20:45:20|305.16|304.91|305.16|304.71|305.21|304.96|305.16|304.71|0
1647031530000|2022-03-11 20:45:30|305.11|304.86|305.06|304.91|305.11|304.96|305.06|304.71|0
1647031540000|2022-03-11 20:45:40|305.16|304.96|305.16|304.96|305.16|304.96|305.16|304.71|2
1647031550000|2022-03-11 20:45:50|305.11|304.81|305.11|304.96|305.11|304.96|305.11|304.71|2
1647031560000|2022-03-11 20:46:00||304.71||304.71||304.71||304.71|1
1647031570000|2022-03-11 20:46:10||304.66||304.66||304.66||304.66|1
1647031580000|2022-03-11 20:46:20||304.76||304.66||304.76||304.66|3
1647031590000|2022-03-11 20:46:30||304.96||304.66||304.96||304.66|0
1647031600000|2022-03-11 20:46:40||304.81||304.81||304.81||304.81|0
1647031610000|2022-03-11 20:46:50|305.16|304.86|305.16|304.96|305.16|304.96|305.16|304.86|2
1647031620000|2022-03-11 20:47:00|305.11|304.91|305.16|304.91|305.16|304.91|305.11|304.91|0
1647031630000|2022-03-11 20:47:10|305.11|304.96|305.11|304.96|305.11|304.96|305.11|304.96|0
1647031640000|2022-03-11 20:47:20|305.16|304.76|305.16|304.96|305.16|304.96|305.16|304.76|1
1647031650000|2022-03-11 20:47:30|305.06|304.76|305.06|304.71|305.06|304.76|305.06|304.71|0
1647031680000|2022-03-11 20:48:00||304.66||304.66||304.66||304.66|0
1647031690000|2022-03-11 20:48:10||304.61||304.61||304.61||304.61|1
1647031710000|2022-03-11 20:48:30||304.91||304.91||304.91||304.61|1
1647031720000|2022-03-11 20:48:40||304.61||304.61||304.61||304.61|0
1647031750000|2022-03-11 20:49:10|||||||||1
1647031760000|2022-03-11 20:49:20||304.66||304.61||304.66||304.61|0
1647031810000|2022-03-11 20:50:10|305.01||305.01||305.01||305.01||1
1647031850000|2022-03-11 20:50:50|304.96||305.01||305.01||304.96||0
1647031870000|2022-03-11 20:51:10||304.56||304.56||304.56||304.56|1
1647031880000|2022-03-11 20:51:20||304.61||304.61||304.61||304.61|0
1647031890000|2022-03-11 20:51:30|305.06||305.06||305.06||305.06||0
1647031910000|2022-03-11 20:51:50|305.01|304.71|304.81|304.66|305.01|304.71|304.81|304.61|18
1647031920000|2022-03-11 20:52:00||304.61||304.61||304.61||304.61|0
1647031930000|2022-03-11 20:52:10|||||||||1
1647031970000|2022-03-11 20:52:50||304.66||304.61||304.66||304.61|0
1647031990000|2022-03-11 20:53:10|||||||||1
1647032020000|2022-03-11 20:53:40||304.56||304.56||304.56||304.56|4
1647032030000|2022-03-11 20:53:50|304.51|304.36|304.76|304.36|304.76|304.46|304.51|304.36|30
1647032040000|2022-03-11 20:54:00||304.41||304.36||304.41||304.36|0
1647032050000|2022-03-11 20:54:10||304.41||304.36||304.41||304.36|2
1647032060000|2022-03-11 20:54:20|304.66||304.66||304.66||304.66||2
1647032100000|2022-03-11 20:55:00|304.76||304.76||304.76||304.76||1
1647032110000|2022-03-11 20:55:10|||||||||3
1647032120000|2022-03-11 20:55:20|304.81|304.51|304.96|304.41|304.96|304.51|304.81|304.41|10
1647032130000|2022-03-11 20:55:30|304.91||304.91||304.91||304.91||0
1647032220000|2022-03-11 20:57:00||304.36||304.36||304.36||304.36|1
1647032280000|2022-03-11 20:58:00||304.31||304.31||304.31||304.31|1
1647032300000|2022-03-11 20:58:20|||||||||1
1647032330000|2022-03-11 20:58:50|||||||||1
1647032360000|2022-03-11 20:59:20|304.86|304.51|304.86|304.31|304.91|304.51|304.86|304.31|4
1647032370000|2022-03-11 20:59:30|304.91||304.86||304.91||304.86||5
1647032380000|2022-03-11 20:59:40|304.81||304.81||304.81||304.81||1
1647032400000|2022-03-11 21:00:00||304.21||304.21||304.21||304.21|1
1647032410000|2022-03-11 21:00:10|304.71|304.26|304.71|304.26|304.71|304.26|304.71|304.26|0
1647032440000|2022-03-11 21:00:40||304.21||304.21||304.21||304.21|0
1647032510000|2022-03-11 21:01:50||304.26||304.31||304.31||304.26|0
1647032520000|2022-03-11 21:02:00|304.76||304.76||304.76||304.76||1
1647032560000|2022-03-11 21:02:40|304.46|304.26|304.26|304.11|304.81|304.26|304.26|304.11|10
1647032570000|2022-03-11 21:02:50|304.66||304.26||304.66||304.26||6
1647032580000|2022-03-11 21:03:00|304.51|304.16|304.61|304.16|304.66|304.21|304.51|304.16|2
1647032640000|2022-03-11 21:04:00|304.51|304.06|304.16|304.01|304.61|304.06|304.16|304.01|15
1647032660000|2022-03-11 21:04:20|304.26||304.56||304.56||304.26||5
1647032670000|2022-03-11 21:04:30||304.06||304.06||304.06||304.06|0
1647032680000|2022-03-11 21:04:40|304.46||304.41||304.46||304.41||0
1647032690000|2022-03-11 21:04:50|304.46||304.46||304.46||304.41||1
1647032700000|2022-03-11 21:05:00||304.11||304.11||304.11||304.11|0
1647032710000|2022-03-11 21:05:10|304.11|303.86|304.31|303.91|304.36|303.91|304.11|303.86|18
1647032720000|2022-03-11 21:05:20|304.36|303.96|304.36|304.11|304.36|304.16|304.36|303.96|1
1647032730000|2022-03-11 21:05:30|304.31||304.36||304.36||304.31||0
1647032770000|2022-03-11 21:06:10|304.21|303.96|304.21|303.96|304.21|303.96|304.21|303.96|2
1647032830000|2022-03-11 21:07:10|304.36||304.36||304.36||304.36||1
1647032860000|2022-03-11 21:07:40|304.21|303.86|304.21|303.86|304.21|303.86|304.21|303.86|0
1647032940000|2022-03-11 21:09:00||304.01||304.01||304.01||304.01|0
1647032950000|2022-03-11 21:09:10|304.36|303.86|304.36|303.86|304.36|303.86|304.36|303.86|1
1647032980000|2022-03-11 21:09:40|304.31||304.31||304.31||304.31||0
1647033000000|2022-03-11 21:10:00||303.91||303.91||303.91||303.86|0
1647033010000|2022-03-11 21:10:10|304.36|303.86|304.36|303.86|304.36|303.91|304.36|303.86|0
1647033180000|2022-03-11 21:13:00|304.41|303.91|304.21|303.91|304.46|303.91|304.21|303.91|9
1647033200000|2022-03-11 21:13:20|304.16||304.16||304.16||304.16||0
1647033210000|2022-03-11 21:13:30|304.46||304.46||304.46||304.46||0
1647033240000|2022-03-11 21:14:00||303.86||303.86||303.86||303.86|2
1647033250000|2022-03-11 21:14:10|304.56|303.96|304.56|303.96|304.56|303.96|304.46|303.86|0
1647033260000|2022-03-11 21:14:20|304.46|303.86|304.56|303.96|304.56|303.96|304.46|303.86|0
1647033300000|2022-03-11 21:15:00|304.46|303.86|304.46|303.86|304.46|303.86|304.46|303.86|0
1647033310000|2022-03-11 21:15:10|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647033330000|2022-03-11 21:15:30|304.46|303.86|304.46|303.86|304.46|303.86|304.46|303.86|0
1647033420000|2022-03-11 21:17:00|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647033430000|2022-03-11 21:17:10|304.46|303.86|304.46|303.86|304.46|303.86|304.46|303.86|0
1647033440000|2022-03-11 21:17:20|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647033450000|2022-03-11 21:17:30|304.46|303.86|304.46|303.86|304.46|303.86|304.46|303.86|0
1647033570000|2022-03-11 21:19:30|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647033710000|2022-03-11 21:21:50|304.66|304.06|304.56|303.96|304.66|304.06|304.56|303.96|0
1647033750000|2022-03-11 21:22:30|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647033760000|2022-03-11 21:22:40|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647033800000|2022-03-11 21:23:20|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647033820000|2022-03-11 21:23:40|304.56|303.96|304.66|304.06|304.66|304.06|304.56|303.96|0
1647034540000|2022-03-11 21:35:40|304.76|304.16|304.76|304.16|304.76|304.16|304.76|304.16|0
1647034550000|2022-03-11 21:35:50|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647034560000|2022-03-11 21:36:00|304.76|304.16|304.76|304.16|304.76|304.16|304.66|304.06|0
1647034750000|2022-03-11 21:39:10|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647034800000|2022-03-11 21:40:00|304.56|303.96|304.66|304.06|304.66|304.06|304.56|303.96|0
1647034830000|2022-03-11 21:40:30|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647034870000|2022-03-11 21:41:10|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647034880000|2022-03-11 21:41:20|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647034920000|2022-03-11 21:42:00|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647035050000|2022-03-11 21:44:10|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647035080000|2022-03-11 21:44:40|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647035090000|2022-03-11 21:44:50|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647035100000|2022-03-11 21:45:00|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647035130000|2022-03-11 21:45:30|304.56|303.96|304.56|303.96|304.66|304.06|304.56|303.96|0
1647035140000|2022-03-11 21:45:40|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647035150000|2022-03-11 21:45:50|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647035260000|2022-03-11 21:47:40|304.66|304.06|304.56|303.96|304.66|304.06|304.56|303.96|0
1647035350000|2022-03-11 21:49:10|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647035390000|2022-03-11 21:49:50|304.76|304.16|304.76|304.16|304.76|304.16|304.76|304.16|0
1647035400000|2022-03-11 21:50:00|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647035500000|2022-03-11 21:51:40|304.76|304.16|304.66|304.06|304.76|304.16|304.66|304.06|0
1647035530000|2022-03-11 21:52:10|304.56|303.96|304.66|304.06|304.66|304.06|304.56|303.96|0
1647035560000|2022-03-11 21:52:40|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647035590000|2022-03-11 21:53:10|304.46|303.86|304.56|303.96|304.56|303.96|304.46|303.86|0
1647035660000|2022-03-11 21:54:20|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647035670000|2022-03-11 21:54:30|304.56|303.96|304.66|304.06|304.66|304.06|304.56|303.96|0
1647035700000|2022-03-11 21:55:00|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647035770000|2022-03-11 21:56:10|304.46|303.86|304.46|303.86|304.46|303.86|304.46|303.86|0
1647035820000|2022-03-11 21:57:00|304.56|303.96|304.46|303.86|304.56|303.96|304.46|303.86|0
1647035910000|2022-03-11 21:58:30|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647035920000|2022-03-11 21:58:40|304.46|303.86|304.56|303.96|304.56|303.96|304.46|303.86|0
1647035930000|2022-03-11 21:58:50|304.46|303.86|304.46|303.86|304.56|303.96|304.46|303.86|0
1647035940000|2022-03-11 21:59:00|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647035950000|2022-03-11 21:59:10|304.46|303.86|304.46|303.86|304.46|303.86|304.46|303.86|0
1647035960000|2022-03-11 21:59:20|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647035970000|2022-03-11 21:59:30|304.46|303.86|304.46|303.86|304.46|303.86|304.46|303.86|0
1647035980000|2022-03-11 21:59:40|304.56|303.96|304.56|303.96|304.56|303.96|304.46|303.86|0
1647208920000|2022-03-13 22:02:00|305.26|304.66|305.26|304.66|305.36|304.76|305.26|304.66|0
1647208930000|2022-03-13 22:02:10|305.36|304.76|305.36|304.76|305.36|304.76|305.26|304.66|0
1647208940000|2022-03-13 22:02:20|305.46|304.86|305.36|304.76|305.46|304.86|305.36|304.76|0
1647208950000|2022-03-13 22:02:30|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647208960000|2022-03-13 22:02:40|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647208990000|2022-03-13 22:03:10|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647209010000|2022-03-13 22:03:30|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647209020000|2022-03-13 22:03:40|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647209030000|2022-03-13 22:03:50|305.66|305.06|305.66|305.06|305.66|305.06|305.56|304.96|0
1647209040000|2022-03-13 22:04:00|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647209050000|2022-03-13 22:04:10|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647209060000|2022-03-13 22:04:20|305.76|305.16|305.76|305.16|305.86|305.26|305.76|305.16|0
1647209070000|2022-03-13 22:04:30|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647209080000|2022-03-13 22:04:40|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647209090000|2022-03-13 22:04:50|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647209100000|2022-03-13 22:05:00|305.66|305.06|305.66|305.06|305.76|305.16|305.66|305.06|0
1647209110000|2022-03-13 22:05:10|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647209130000|2022-03-13 22:05:30|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647209140000|2022-03-13 22:05:40|305.46|304.86|305.46|304.86|305.56|304.96|305.46|304.86|0
1647209150000|2022-03-13 22:05:50|305.56|304.96|305.66|305.06|305.66|305.06|305.46|304.86|0
1647209160000|2022-03-13 22:06:00|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647209170000|2022-03-13 22:06:10|305.56|304.96|305.56|304.96|305.66|305.06|305.56|304.96|0
1647209180000|2022-03-13 22:06:20|305.46|304.86|305.46|304.86|305.56|304.96|305.46|304.86|0
1647209190000|2022-03-13 22:06:30|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647209200000|2022-03-13 22:06:40|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647209220000|2022-03-13 22:07:00|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647209270000|2022-03-13 22:07:50|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647209290000|2022-03-13 22:08:10|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647209300000|2022-03-13 22:08:20|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647209310000|2022-03-13 22:08:30|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647209320000|2022-03-13 22:08:40|305.56|304.96|305.56|304.96|305.56|304.96|305.46|304.86|0
1647209340000|2022-03-13 22:09:00|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647209350000|2022-03-13 22:09:10|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647209400000|2022-03-13 22:10:00|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647209410000|2022-03-13 22:10:10|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647209450000|2022-03-13 22:10:50|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647209480000|2022-03-13 22:11:20|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647209490000|2022-03-13 22:11:30|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647209500000|2022-03-13 22:11:40|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647209540000|2022-03-13 22:12:20|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647209590000|2022-03-13 22:13:10|305.66|305.06|305.66|305.06|305.66|305.06|305.56|304.96|0
1647209620000|2022-03-13 22:13:40|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647209630000|2022-03-13 22:13:50|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647209640000|2022-03-13 22:14:00|305.76|305.16|305.76|305.16|305.76|305.16|305.66|305.06|0
1647209660000|2022-03-13 22:14:20|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647209710000|2022-03-13 22:15:10|305.76|305.16|305.66|305.06|305.76|305.16|305.66|305.06|0
1647209730000|2022-03-13 22:15:30|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647209740000|2022-03-13 22:15:40|305.36|304.76|305.46|304.86|305.46|304.86|305.36|304.76|0
1647209750000|2022-03-13 22:15:50|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647209800000|2022-03-13 22:16:40|305.26|304.66|305.36|304.76|305.36|304.76|305.26|304.66|0
1647209810000|2022-03-13 22:16:50|305.26|304.66|305.26|304.66|305.26|304.66|305.26|304.66|0
1647209820000|2022-03-13 22:17:00|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647209920000|2022-03-13 22:18:40|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647209930000|2022-03-13 22:18:50|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647209950000|2022-03-13 22:19:10|305.26|304.66|305.36|304.76|305.36|304.76|305.26|304.66|0
1647209980000|2022-03-13 22:19:40|305.26|304.66|305.36|304.76|305.36|304.76|305.26|304.66|0
1647209990000|2022-03-13 22:19:50|305.26|304.66|305.26|304.66|305.26|304.66|305.26|304.66|0
1647210020000|2022-03-13 22:20:20|305.36|304.76|305.36|304.76|305.36|304.76|305.26|304.66|0
1647210050000|2022-03-13 22:20:50|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647210070000|2022-03-13 22:21:10|305.36|304.76|305.36|304.76|305.46|304.86|305.36|304.76|0
1647210080000|2022-03-13 22:21:20|305.26|304.66|305.36|304.76|305.36|304.76|305.26|304.66|0
1647210100000|2022-03-13 22:21:40|305.26|304.66|305.36|304.76|305.36|304.76|305.26|304.66|0
1647210130000|2022-03-13 22:22:10|305.26|304.66|305.36|304.76|305.36|304.76|305.26|304.66|0
1647210140000|2022-03-13 22:22:20|305.26|304.66|305.26|304.66|305.36|304.76|305.26|304.66|0
1647210180000|2022-03-13 22:23:00|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647210300000|2022-03-13 22:25:00|305.26|304.66|305.26|304.66|305.26|304.66|305.26|304.66|0
1647210340000|2022-03-13 22:25:40|305.16|304.56|305.16|304.56|305.26|304.66|305.16|304.56|0
1647210350000|2022-03-13 22:25:50|305.26|304.66|305.26|304.66|305.26|304.66|305.16|304.56|0
1647210440000|2022-03-13 22:27:20|305.16|304.56|305.26|304.66|305.26|304.66|305.16|304.56|0
1647210450000|2022-03-13 22:27:30|305.16|304.56|305.16|304.56|305.16|304.56|305.16|304.56|0
1647210490000|2022-03-13 22:28:10|305.26|304.66|305.16|304.56|305.26|304.66|305.16|304.56|0
1647210530000|2022-03-13 22:28:50|305.26|304.66|305.26|304.66|305.26|304.66|305.26|304.66|0
1647210550000|2022-03-13 22:29:10|305.16|304.56|305.16|304.56|305.26|304.66|305.16|304.56|0
1647210560000|2022-03-13 22:29:20|305.26|304.66|305.36|304.76|305.36|304.76|305.26|304.66|0
1647210590000|2022-03-13 22:29:50|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647210600000|2022-03-13 22:30:00|305.36|304.76|305.36|304.76|305.46|304.86|305.36|304.76|0
1647210630000|2022-03-13 22:30:30|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647210700000|2022-03-13 22:31:40|305.56|304.96|305.56|304.96|305.66|305.06|305.56|304.96|0
1647210740000|2022-03-13 22:32:20|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647210750000|2022-03-13 22:32:30|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647210760000|2022-03-13 22:32:40|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647210770000|2022-03-13 22:32:50|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647210780000|2022-03-13 22:33:00|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647210920000|2022-03-13 22:35:20|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647210940000|2022-03-13 22:35:40|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647210960000|2022-03-13 22:36:00|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647210980000|2022-03-13 22:36:20|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647210990000|2022-03-13 22:36:30|305.66|305.06|305.66|305.06|305.76|305.16|305.66|305.06|0
1647211040000|2022-03-13 22:37:20|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647211050000|2022-03-13 22:37:30|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647211110000|2022-03-13 22:38:30|305.56|304.96|305.36|304.76|305.56|304.96|305.36|304.76|0
1647211120000|2022-03-13 22:38:40|305.46|304.86|305.36|304.76|305.46|304.86|305.36|304.76|0
1647211180000|2022-03-13 22:39:40|305.26|304.66|305.36|304.76|305.36|304.76|305.26|304.66|0
1647211240000|2022-03-13 22:40:40|305.46|304.86|305.36|304.76|305.46|304.86|305.36|304.76|0
1647211250000|2022-03-13 22:40:50|305.46|304.86|305.46|304.86|305.46|304.86|305.36|304.76|0
1647211260000|2022-03-13 22:41:00|305.36|304.76|305.46|304.86|305.46|304.86|305.36|304.76|0
1647211270000|2022-03-13 22:41:10|305.56|304.96|305.56|304.96|305.56|304.96|305.46|304.86|0
1647211280000|2022-03-13 22:41:20|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647211290000|2022-03-13 22:41:30|305.46|304.86|305.46|304.86|305.56|304.96|305.46|304.86|0
1647211300000|2022-03-13 22:41:40|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647211310000|2022-03-13 22:41:50|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647211340000|2022-03-13 22:42:20|305.66|305.06|305.66|305.06|305.66|305.06|305.56|304.96|0
1647211350000|2022-03-13 22:42:30|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647211360000|2022-03-13 22:42:40|305.56|304.96|305.56|304.96|305.66|305.06|305.56|304.96|0
1647211370000|2022-03-13 22:42:50|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647211420000|2022-03-13 22:43:40|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647211440000|2022-03-13 22:44:00|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647211460000|2022-03-13 22:44:20|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647211470000|2022-03-13 22:44:30|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647211600000|2022-03-13 22:46:40|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647211620000|2022-03-13 22:47:00|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647211740000|2022-03-13 22:49:00|305.26|304.66|305.26|304.66|305.26|304.66|305.26|304.66|0
1647211830000|2022-03-13 22:50:30|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647211840000|2022-03-13 22:50:40|305.46|304.86|305.46|304.86|305.46|304.86|305.36|304.76|0
1647211860000|2022-03-13 22:51:00|305.36|304.76|305.36|304.76|305.46|304.86|305.36|304.76|0
1647211870000|2022-03-13 22:51:10|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647211890000|2022-03-13 22:51:30|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647211900000|2022-03-13 22:51:40|305.46|304.86|305.36|304.76|305.46|304.86|305.36|304.76|0
1647211910000|2022-03-13 22:51:50|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647211920000|2022-03-13 22:52:00|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647211930000|2022-03-13 22:52:10|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647211940000|2022-03-13 22:52:20|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647211950000|2022-03-13 22:52:30|305.46|304.86|305.36|304.76|305.46|304.86|305.36|304.76|0
1647211970000|2022-03-13 22:52:50|305.46|304.86|305.36|304.76|305.46|304.86|305.36|304.76|0
1647211990000|2022-03-13 22:53:10|305.46|304.86|305.36|304.76|305.46|304.86|305.36|304.76|0
1647212120000|2022-03-13 22:55:20|305.46|304.86|305.36|304.76|305.46|304.86|305.36|304.76|0
1647212150000|2022-03-13 22:55:50|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647212160000|2022-03-13 22:56:00|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647212170000|2022-03-13 22:56:10|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647212230000|2022-03-13 22:57:10|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647212240000|2022-03-13 22:57:20|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647212270000|2022-03-13 22:57:50|305.66|305.06|305.66|305.06|305.66|305.06|305.56|304.96|0
1647212280000|2022-03-13 22:58:00|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647212290000|2022-03-13 22:58:10|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647212330000|2022-03-13 22:58:50|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647212340000|2022-03-13 22:59:00|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647212350000|2022-03-13 22:59:10|305.76|305.16|305.66|305.06|305.76|305.16|305.66|305.06|0
1647212360000|2022-03-13 22:59:20|305.76|305.16|305.66|305.06|305.76|305.16|305.66|305.06|0
1647212370000|2022-03-13 22:59:30|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647212420000|2022-03-13 23:00:20|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647212430000|2022-03-13 23:00:30|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647212460000|2022-03-13 23:01:00|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647212470000|2022-03-13 23:01:10|305.76|305.16|305.76|305.16|305.86|305.26|305.76|305.16|0
1647212490000|2022-03-13 23:01:30|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647212500000|2022-03-13 23:01:40|305.86|305.26|305.76|305.16|305.86|305.26|305.76|305.16|0
1647212510000|2022-03-13 23:01:50|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647212520000|2022-03-13 23:02:00|305.76|305.16|305.86|305.26|305.86|305.26|305.76|305.16|0
1647212530000|2022-03-13 23:02:10|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647212580000|2022-03-13 23:03:00|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647212600000|2022-03-13 23:03:20|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647212610000|2022-03-13 23:03:30|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647212630000|2022-03-13 23:03:50|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647212640000|2022-03-13 23:04:00|305.76|305.16|305.66|305.06|305.76|305.16|305.66|305.06|0
1647212690000|2022-03-13 23:04:50|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647212730000|2022-03-13 23:05:30|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647212770000|2022-03-13 23:06:10|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647212780000|2022-03-13 23:06:20|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647212830000|2022-03-13 23:07:10|305.66|305.06|305.66|305.06|305.66|305.06|305.56|304.96|0
1647212840000|2022-03-13 23:07:20|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647212890000|2022-03-13 23:08:10|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647212980000|2022-03-13 23:09:40|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647213040000|2022-03-13 23:10:40|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647213140000|2022-03-13 23:12:20|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647213160000|2022-03-13 23:12:40|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647213170000|2022-03-13 23:12:50|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647213180000|2022-03-13 23:13:00|305.56|304.96|305.56|304.96|305.56|304.96|305.46|304.86|0
1647213190000|2022-03-13 23:13:10|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647213200000|2022-03-13 23:13:20|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647213210000|2022-03-13 23:13:30|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647213230000|2022-03-13 23:13:50|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647213240000|2022-03-13 23:14:00|305.66|305.06|305.66|305.06|305.66|305.06|305.56|304.96|0
1647213250000|2022-03-13 23:14:10|305.56|304.96|305.56|304.96|305.66|305.06|305.56|304.96|0
1647213260000|2022-03-13 23:14:20|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647213290000|2022-03-13 23:14:50|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647213350000|2022-03-13 23:15:50|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647213360000|2022-03-13 23:16:00|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647213370000|2022-03-13 23:16:10|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647213380000|2022-03-13 23:16:20|305.56|304.96|305.66|305.06|305.66|305.06|305.46|304.86|0
1647213400000|2022-03-13 23:16:40|305.76|305.16|305.66|305.06|305.76|305.16|305.66|305.06|0
1647213440000|2022-03-13 23:17:20|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647213480000|2022-03-13 23:18:00|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647213520000|2022-03-13 23:18:40|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647213530000|2022-03-13 23:18:50|305.46|304.86|305.56|304.96|305.56|304.96|305.46|304.86|0
1647213540000|2022-03-13 23:19:00|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647213550000|2022-03-13 23:19:10|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647213570000|2022-03-13 23:19:30|305.66|305.06|305.46|304.86|305.66|305.06|305.46|304.86|0
1647213580000|2022-03-13 23:19:40|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647213680000|2022-03-13 23:21:20|305.56|304.96|305.46|304.86|305.56|304.96|305.46|304.86|0
1647213690000|2022-03-13 23:21:30|305.56|304.96|305.56|304.96|305.56|304.96|305.46|304.86|0
1647213710000|2022-03-13 23:21:50|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647213730000|2022-03-13 23:22:10|305.56|304.96|305.56|304.96|305.56|304.96|305.56|304.96|0
1647213740000|2022-03-13 23:22:20|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647213750000|2022-03-13 23:22:30|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647213820000|2022-03-13 23:23:40|305.76|305.16|305.66|305.06|305.76|305.16|305.66|305.06|0
1647213850000|2022-03-13 23:24:10|305.76|305.16|305.66|305.06|305.76|305.16|305.66|305.06|0
1647213860000|2022-03-13 23:24:20|305.76|305.16|305.76|305.16|305.76|305.16|305.66|305.06|0
1647213890000|2022-03-13 23:24:50|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647213920000|2022-03-13 23:25:20|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647213930000|2022-03-13 23:25:30|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647213940000|2022-03-13 23:25:40|305.86|305.26|305.76|305.16|305.86|305.26|305.76|305.16|0
1647213970000|2022-03-13 23:26:10|305.86|305.26|305.86|305.26|305.86|305.26|305.76|305.16|0
1647213990000|2022-03-13 23:26:30|305.96|305.36|306.06|305.46|306.06|305.46|305.96|305.36|0
1647214030000|2022-03-13 23:27:10|305.96|305.36|305.96|305.36|306.06|305.46|305.96|305.36|0
1647214040000|2022-03-13 23:27:20|306.06|305.46|306.06|305.46|306.06|305.46|305.96|305.36|0
1647214050000|2022-03-13 23:27:30|305.96|305.36|306.06|305.46|306.06|305.46|305.96|305.36|0
1647214110000|2022-03-13 23:28:30|305.96|305.36|305.96|305.36|305.96|305.36|305.96|305.36|0
1647214140000|2022-03-13 23:29:00|306.06|305.46|306.06|305.46|306.06|305.46|305.96|305.36|0
1647214150000|2022-03-13 23:29:10|305.96|305.36|305.96|305.36|306.06|305.46|305.96|305.36|0
1647214210000|2022-03-13 23:30:10|306.06|305.46|306.06|305.46|306.06|305.46|306.06|305.46|0
1647214340000|2022-03-13 23:32:20|305.96|305.36|305.96|305.36|305.96|305.36|305.96|305.36|0
1647214500000|2022-03-13 23:35:00|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647214510000|2022-03-13 23:35:10|305.96|305.36|305.96|305.36|305.96|305.36|305.96|305.36|0
1647214520000|2022-03-13 23:35:20|305.86|305.26|305.96|305.36|305.96|305.36|305.86|305.26|0
1647214530000|2022-03-13 23:35:30|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647214770000|2022-03-13 23:39:30|305.96|305.36|305.96|305.36|305.96|305.36|305.96|305.36|0
1647214780000|2022-03-13 23:39:40|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647214950000|2022-03-13 23:42:30|305.96|305.36|305.96|305.36|305.96|305.36|305.96|305.36|0
1647214990000|2022-03-13 23:43:10|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647215000000|2022-03-13 23:43:20|305.96|305.36|305.96|305.36|305.96|305.36|305.86|305.26|0
1647215010000|2022-03-13 23:43:30|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647215030000|2022-03-13 23:43:50|305.96|305.36|305.86|305.26|305.96|305.36|305.86|305.26|0
1647215040000|2022-03-13 23:44:00|305.96|305.36|305.96|305.36|305.96|305.36|305.86|305.26|0
1647215050000|2022-03-13 23:44:10|305.86|305.26|305.86|305.26|305.96|305.36|305.86|305.26|0
1647215060000|2022-03-13 23:44:20|305.96|305.36|305.96|305.36|305.96|305.36|305.96|305.36|0
1647215070000|2022-03-13 23:44:30|305.86|305.26|305.86|305.26|305.96|305.36|305.86|305.26|0
1647215080000|2022-03-13 23:44:40|305.96|305.36|305.86|305.26|305.96|305.36|305.86|305.26|0
1647215090000|2022-03-13 23:44:50|305.96|305.36|305.96|305.36|305.96|305.36|305.96|305.36|0
1647215130000|2022-03-13 23:45:30|306.06|305.46|305.96|305.36|306.06|305.46|305.96|305.36|0
1647215160000|2022-03-13 23:46:00|306.06|305.46|306.06|305.46|306.06|305.46|305.96|305.36|0
1647215190000|2022-03-13 23:46:30|306.16|305.56|306.06|305.46|306.16|305.56|306.06|305.46|0
1647215200000|2022-03-13 23:46:40|306.16|305.56|306.06|305.46|306.16|305.56|306.06|305.46|0
1647215210000|2022-03-13 23:46:50|306.16|305.56|306.16|305.56|306.16|305.56|306.06|305.46|0
1647215290000|2022-03-13 23:48:10|306.26|305.66|306.26|305.66|306.26|305.66|306.16|305.56|0
1647215360000|2022-03-13 23:49:20|306.36|305.76|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215370000|2022-03-13 23:49:30|306.26|305.66|306.26|305.66|306.26|305.66|306.26|305.66|0
1647215390000|2022-03-13 23:49:50|306.36|305.76|306.36|305.76|306.36|305.76|306.36|305.76|0
1647215400000|2022-03-13 23:50:00|306.26|305.66|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215430000|2022-03-13 23:50:30|306.26|305.66|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215440000|2022-03-13 23:50:40|306.26|305.66|306.26|305.66|306.36|305.76|306.26|305.66|0
1647215450000|2022-03-13 23:50:50|306.36|305.76|306.36|305.76|306.36|305.76|306.36|305.76|0
1647215470000|2022-03-13 23:51:10|306.26|305.66|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215480000|2022-03-13 23:51:20|306.26|305.66|306.26|305.66|306.36|305.76|306.26|305.66|0
1647215490000|2022-03-13 23:51:30|306.36|305.76|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215560000|2022-03-13 23:52:40|306.26|305.66|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215600000|2022-03-13 23:53:20|306.26|305.66|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215610000|2022-03-13 23:53:30|306.26|305.66|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215620000|2022-03-13 23:53:40|306.26|305.66|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215640000|2022-03-13 23:54:00|306.26|305.66|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215660000|2022-03-13 23:54:20|306.26|305.66|306.26|305.66|306.26|305.66|306.26|305.66|0
1647215730000|2022-03-13 23:55:30|306.36|305.76|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215740000|2022-03-13 23:55:40|306.26|305.66|306.36|305.76|306.36|305.76|306.26|305.66|0
1647215750000|2022-03-13 23:55:50|306.26|305.66|306.26|305.66|306.26|305.66|306.26|305.66|0
1647215800000|2022-03-13 23:56:40|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1647215820000|2022-03-13 23:57:00|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1647215890000|2022-03-13 23:58:10|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1647215910000|2022-03-13 23:58:30|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1647215920000|2022-03-13 23:58:40|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1647216010000|2022-03-14 00:00:10|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1647216030000|2022-03-14 00:00:30|306.36|305.76|306.36|305.76|306.36|305.76|306.36|305.76|0
1647216110000|2022-03-14 00:01:50|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1647216120000|2022-03-14 00:02:00|306.36|305.76|306.36|305.76|306.46|305.86|306.36|305.76|0
1647216130000|2022-03-14 00:02:10|306.46|305.86|306.36|305.76|306.46|305.86|306.36|305.76|0
1647216140000|2022-03-14 00:02:20|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1647216190000|2022-03-14 00:03:10|306.36|305.76|306.46|305.86|306.46|305.86|306.36|305.76|0
1647216230000|2022-03-14 00:03:50|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1647216240000|2022-03-14 00:04:00|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1647216250000|2022-03-14 00:04:10|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1647216300000|2022-03-14 00:05:00|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1647216310000|2022-03-14 00:05:10|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1647216320000|2022-03-14 00:05:20|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1647216330000|2022-03-14 00:05:30|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1647216410000|2022-03-14 00:06:50|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1647216420000|2022-03-14 00:07:00|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1647216460000|2022-03-14 00:07:40|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1647216470000|2022-03-14 00:07:50|306.56|305.96|306.56|305.96|306.66|306.06|306.56|305.96|0
1647216480000|2022-03-14 00:08:00|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1647216540000|2022-03-14 00:09:00|306.56|305.96|306.56|305.96|306.56|305.96|306.56|305.96|0
1647216550000|2022-03-14 00:09:10|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1647216560000|2022-03-14 00:09:20|306.36|305.76|306.46|305.86|306.46|305.86|306.36|305.76|0
1647216580000|2022-03-14 00:09:40|306.36|305.76|306.36|305.76|306.46|305.86|306.36|305.76|0
1647216590000|2022-03-14 00:09:50|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1647216600000|2022-03-14 00:10:00|306.36|305.76|306.36|305.76|306.36|305.76|306.36|305.76|0
1647216610000|2022-03-14 00:10:10|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1647216640000|2022-03-14 00:10:40|306.36|305.76|306.46|305.86|306.46|305.86|306.36|305.76|0
1647216650000|2022-03-14 00:10:50|306.36|305.76|306.46|305.86|306.46|305.86|306.36|305.76|0
1647216660000|2022-03-14 00:11:00|306.36|305.76|306.36|305.76|306.36|305.76|306.36|305.76|0
1647216670000|2022-03-14 00:11:10|306.46|305.86|306.36|305.76|306.46|305.86|306.36|305.76|0
1647216680000|2022-03-14 00:11:20|306.46|305.86|306.46|305.86|306.46|305.86|306.36|305.76|0
1647216690000|2022-03-14 00:11:30|306.36|305.76|306.46|305.86|306.46|305.86|306.36|305.76|0
1647216750000|2022-03-14 00:12:30|306.36|305.76|306.36|305.76|306.36|305.76|306.36|305.76|0
1647216770000|2022-03-14 00:12:50|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1647216790000|2022-03-14 00:13:10|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1647216800000|2022-03-14 00:13:20|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1647216820000|2022-03-14 00:13:40|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1647216840000|2022-03-14 00:14:00|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1647216900000|2022-03-14 00:15:00|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|0
1647216910000|2022-03-14 00:15:10|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1647216960000|2022-03-14 00:16:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1647216970000|2022-03-14 00:16:10|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1647217000000|2022-03-14 00:16:40|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1647217030000|2022-03-14 00:17:10|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1647217040000|2022-03-14 00:17:20|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1647217060000|2022-03-14 00:17:40|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1647217070000|2022-03-14 00:17:50|307.06|306.46|307.06|306.46|307.06|306.46|307.06|306.46|0
1647217100000|2022-03-14 00:18:20|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1647217140000|2022-03-14 00:19:00|307.16|306.56|307.16|306.56|307.16|306.56|307.16|306.56|0
1647217150000|2022-03-14 00:19:10|307.26|306.66|307.16|306.56|307.26|306.66|307.16|306.56|0
1647217170000|2022-03-14 00:19:30|307.26|306.66|307.16|306.56|307.26|306.66|307.16|306.56|0
1647217190000|2022-03-14 00:19:50|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1647217200000|2022-03-14 00:20:00|307.16|306.56|307.16|306.56|307.26|306.66|307.16|306.56|0
1647217210000|2022-03-14 00:20:10|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1647217240000|2022-03-14 00:20:40|307.16|306.56|307.26|306.66|307.26|306.66|307.16|306.56|0
1647217250000|2022-03-14 00:20:50|307.16|306.56|307.16|306.56|307.26|306.66|307.16|306.56|0
1647217370000|2022-03-14 00:22:50|307.06|306.46|306.96|306.36|307.06|306.46|306.96|306.36|0
1647217380000|2022-03-14 00:23:00|307.06|306.46|306.96|306.36|307.06|306.46|306.96|306.36|0
1647217390000|2022-03-14 00:23:10|307.06|306.46|307.06|306.46|307.06|306.46|306.96|306.36|0
1647217400000|2022-03-14 00:23:20|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1647217430000|2022-03-14 00:23:50|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1647217440000|2022-03-14 00:24:00|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1647217460000|2022-03-14 00:24:20|307.06|306.46|306.96|306.36|307.06|306.46|306.96|306.36|0
1647217500000|2022-03-14 00:25:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1647217530000|2022-03-14 00:25:30|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1647217610000|2022-03-14 00:26:50|307.16|306.56|307.26|306.66|307.26|306.66|307.16|306.56|0
1647217660000|2022-03-14 00:27:40|307.36|306.76|307.36|306.76|307.36|306.76|307.36|306.76|0
1647217680000|2022-03-14 00:28:00|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1647217710000|2022-03-14 00:28:30|307.36|306.76|307.36|306.76|307.36|306.76|307.36|306.76|0
1647217720000|2022-03-14 00:28:40|307.26|306.66|307.36|306.76|307.36|306.76|307.26|306.66|0
1647217730000|2022-03-14 00:28:50|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1647217800000|2022-03-14 00:30:00|309.11|307.86|307.81|307.21|309.11|308.51|307.81|307.21|75
1647217810000|2022-03-14 00:30:10|307.71|307.41|307.21|306.96|307.71|307.41|306.96|306.66|82
1647217820000|2022-03-14 00:30:20|307.11|306.81|307.01|306.66|307.21|306.86|307.01|306.66|42
1647217830000|2022-03-14 00:30:30|306.96|306.71|307.01|306.71|307.06|306.76|306.81|306.66|26
1647217840000|2022-03-14 00:30:40|306.96|306.66|306.51|306.21|306.96|306.66|306.51|306.21|15
1647217850000|2022-03-14 00:30:50|306.46|306.11|306.46|306.11|306.46|306.26|306.46|306.11|5
1647217860000|2022-03-14 00:31:00|306.31|306.06|306.36|306.11|306.36|306.11|306.21|306.06|22
1647217870000|2022-03-14 00:31:10|306.46|306.16|306.11|305.86|306.71|306.51|306.11|305.86|79
1647217880000|2022-03-14 00:31:20|306.01|305.91|306.21|306.01|306.21|306.01|306.01|305.91|17
1647217890000|2022-03-14 00:31:30|306.26|306.06|305.86|305.61|306.26|306.06|305.86|305.61|45
1647217900000|2022-03-14 00:31:40|305.81|305.66|305.91|305.76|305.91|305.76|305.81|305.66|22
1647217910000|2022-03-14 00:31:50|305.96|305.71|305.81|305.61|306.01|305.76|305.81|305.61|72
1647217920000|2022-03-14 00:32:00|305.76|305.66|305.91|305.66|306.01|305.76|305.76|305.66|82
1647217930000|2022-03-14 00:32:10|305.86||305.86||305.86||305.81||19
1647217940000|2022-03-14 00:32:20|305.81|305.76|305.91|305.71|305.96|305.76|305.81|305.71|27
1647217950000|2022-03-14 00:32:30|306.01|305.76|305.76|305.51|306.01|305.76|305.76|305.51|37
1647217960000|2022-03-14 00:32:40|305.71||305.71||305.71||305.66||2
1647217970000|2022-03-14 00:32:50|305.66|305.41|305.61|305.46|305.66|305.46|305.56|305.41|23
1647217980000|2022-03-14 00:33:00|305.71|305.41|305.61|305.41|305.71|305.46|305.56|305.36|63
1647217990000|2022-03-14 00:33:10|305.56|305.36|305.61|305.41|305.61|305.41|305.56|305.36|8
1647218000000|2022-03-14 00:33:20|305.56|305.46|305.81|305.66|305.91|305.66|305.56|305.46|62
1647218010000|2022-03-14 00:33:30|305.86|305.71|305.76|305.61|305.86|305.71|305.76|305.61|49
1647218020000|2022-03-14 00:33:40|305.81|305.56|305.81|305.61|305.81|305.66|305.71|305.56|8
1647218030000|2022-03-14 00:33:50|305.76|305.51|305.71|305.51|305.76|305.51|305.66|305.51|23
1647218040000|2022-03-14 00:34:00|305.66|305.56|305.66|305.46|305.66|305.56|305.66|305.46|22
1647218050000|2022-03-14 00:34:10|305.61|305.41|305.46|305.26|305.61|305.41|305.46|305.26|13
1647218060000|2022-03-14 00:34:20|305.41|305.31|305.41|305.21|305.41|305.31|305.41|305.21|18
1647218070000|2022-03-14 00:34:30|305.36|305.26|305.36|305.21|305.36|305.26|305.31|305.16|18
1647218080000|2022-03-14 00:34:40|305.31|305.16|305.36|305.16|305.36|305.16|305.31|305.16|11
1647218090000|2022-03-14 00:34:50|305.31|305.21|305.36|305.21|305.36|305.21|305.31|305.21|13
1647218100000|2022-03-14 00:35:00|305.41|305.26|305.46|305.26|305.46|305.31|305.41|305.26|46
1647218110000|2022-03-14 00:35:10|305.41|305.31|305.46|305.26|305.46|305.31|305.41|305.26|5
1647218120000|2022-03-14 00:35:20|305.41|305.31|305.46|305.31|305.56|305.31|305.41|305.31|52
1647218130000|2022-03-14 00:35:30|305.51|305.36|305.61|305.41|305.61|305.46|305.46|305.36|37
1647218140000|2022-03-14 00:35:40|305.56|305.46|305.56|305.41|305.56|305.46|305.56|305.41|8
1647218150000|2022-03-14 00:35:50||305.36||305.36||305.36||305.36|13
1647218160000|2022-03-14 00:36:00|305.51|305.41|305.81|305.66|305.81|305.66|305.51|305.41|27
1647218170000|2022-03-14 00:36:10|305.91|305.71|306.06|305.86|306.06|305.86|305.91|305.71|46
1647218180000|2022-03-14 00:36:20|306.01|305.76|305.56|305.31|306.01|305.81|305.56|305.31|51
1647218190000|2022-03-14 00:36:30|305.51|305.36|305.56|305.36|305.56|305.36|305.51|305.36|5
1647218200000|2022-03-14 00:36:40|305.51|305.31|305.31|305.11|305.51|305.31|305.26|305.11|24
1647218210000|2022-03-14 00:36:50|305.26||305.31||305.31||305.26||2
1647218220000|2022-03-14 00:37:00|305.26|305.06|305.26|305.11|305.31|305.11|305.21|305.06|42
1647218230000|2022-03-14 00:37:10|305.21|305.01|305.16|304.96|305.21|305.01|305.16|304.96|31
1647218240000|2022-03-14 00:37:20|305.11||305.16||305.16||305.11||5
1647218250000|2022-03-14 00:37:30||305.01||305.01||305.01||304.96|33
1647218260000|2022-03-14 00:37:40|305.01|304.96|304.91|304.71|305.01|304.96|304.91|304.71|58
1647218270000|2022-03-14 00:37:50|304.86|304.76|304.86|304.66|304.86|304.76|304.86|304.66|30
1647218280000|2022-03-14 00:38:00|304.81|304.61|304.81|304.61|304.86|304.66|304.71|304.51|41
1647218290000|2022-03-14 00:38:10|304.76|304.66|304.86|304.66|304.86|304.66|304.76|304.66|17
1647218300000|2022-03-14 00:38:20|304.81|304.56|304.66|304.51|304.86|304.56|304.66|304.51|14
1647218310000|2022-03-14 00:38:30|304.61|304.46|304.31|304.11|304.61|304.46|304.31|304.11|30
1647218320000|2022-03-14 00:38:40|304.26|304.16|304.06|303.91|304.26|304.16|303.91|303.71|41
1647218330000|2022-03-14 00:38:50|304.01|303.81|304.06|303.86|304.11|303.96|303.96|303.81|39
1647218340000|2022-03-14 00:39:00|304.11|303.91|304.26|304.11|304.26|304.11|304.06|303.91|31
1647218350000|2022-03-14 00:39:10|304.31|304.16|304.66|304.51|304.66|304.51|304.26|304.11|35
1647218360000|2022-03-14 00:39:20|304.71|304.56|304.96|304.71|305.11|304.86|304.71|304.56|33
1647218370000|2022-03-14 00:39:30|304.86|304.61|304.71|304.56|304.86|304.66|304.56|304.41|27
1647218380000|2022-03-14 00:39:40|304.76|304.51|304.76|304.51|304.76|304.56|304.61|304.41|14
1647218390000|2022-03-14 00:39:50|304.81|304.61|304.91|304.71|305.11|304.86|304.81|304.61|30
1647218400000|2022-03-14 00:40:00|304.86|304.76|304.76|304.61|304.91|304.76|304.76|304.61|18
1647218410000|2022-03-14 00:40:10|304.71|304.51|304.76|304.61|304.76|304.61|304.61|304.36|25
1647218420000|2022-03-14 00:40:20|304.81|304.56|304.76|304.51|304.86|304.71|304.76|304.46|36
1647218430000|2022-03-14 00:40:30|304.61|304.56|304.61|304.41|304.61|304.56|304.61|304.41|6
1647218440000|2022-03-14 00:40:40||304.36||304.41||304.41||304.36|5
1647218450000|2022-03-14 00:40:50|304.56|304.31|304.41|304.16|304.56|304.31|304.41|304.16|9
1647218460000|2022-03-14 00:41:00|304.36|304.06|304.16|303.96|304.36|304.06|304.06|303.91|13
1647218470000|2022-03-14 00:41:10|304.11|303.91|304.11|303.86|304.31|304.16|304.11|303.86|28
1647218480000|2022-03-14 00:41:20|304.06|303.81|303.76|303.51|304.06|303.81|303.76|303.51|18
1647218490000|2022-03-14 00:41:30||303.56||303.51||303.61||303.51|1
1647218500000|2022-03-14 00:41:40|303.81|303.61|304.16|303.91|304.31|304.11|303.81|303.61|37
1647218510000|2022-03-14 00:41:50|304.11|303.86|304.16|303.91|304.16|303.91|304.01|303.86|15
1647218520000|2022-03-14 00:42:00|304.11|303.96|304.36|304.11|304.36|304.11|304.11|303.96|18
1647218530000|2022-03-14 00:42:10|304.46|304.16|304.51|304.31|304.56|304.36|304.26|303.96|44
1647218540000|2022-03-14 00:42:20|304.46|304.36|304.56|304.36|304.61|304.36|304.46|304.16|14
1647218550000|2022-03-14 00:42:30|304.66|304.41|304.66|304.51|304.66|304.51|304.66|304.41|2
1647218560000|2022-03-14 00:42:40||304.46||304.41||304.51||304.41|6
1647218570000|2022-03-14 00:42:50|304.71|304.46|304.91|304.66|304.91|304.66|304.71|304.46|7
1647218580000|2022-03-14 00:43:00|304.86|304.61|304.66|304.46|305.01|304.76|304.66|304.46|27
1647218590000|2022-03-14 00:43:10|304.61|304.61|304.56|304.31|304.81|304.61|304.56|304.31|31
1647218600000|2022-03-14 00:43:20|304.66|304.26|305.06|304.71|305.06|304.71|304.61|304.26|34
1647218610000|2022-03-14 00:43:30|305.01|304.76|304.91|304.71|305.01|304.81|304.71|304.56|31
1647218620000|2022-03-14 00:43:40|304.86|304.56|304.81|304.66|304.86|304.66|304.71|304.51|31
1647218630000|2022-03-14 00:43:50|304.76|304.61|304.81|304.56|304.81|304.66|304.66|304.51|9
1647218640000|2022-03-14 00:44:00|304.76|304.61|304.91|304.76|304.96|304.76|304.76|304.61|8
1647218650000|2022-03-14 00:44:10|304.86|304.61|304.96|304.76|304.96|304.76|304.86|304.61|6
1647218660000|2022-03-14 00:44:20|304.91|304.61|304.81|304.66|304.91|304.66|304.81|304.61|8
1647218670000|2022-03-14 00:44:30|304.91||304.91||304.91||304.81||3
1647218690000|2022-03-14 00:44:50|305.01|304.71|305.11|304.91|305.11|304.96|305.01|304.71|19
1647218700000|2022-03-14 00:45:00|305.16|304.96|305.36|305.21|305.41|305.21|305.16|304.96|24
1647218710000|2022-03-14 00:45:10|305.31|305.06|305.11|304.91|305.31|305.06|304.96|304.81|25
1647218720000|2022-03-14 00:45:20|305.16|304.96|305.06|304.81|305.16|304.96|305.06|304.81|7
1647218730000|2022-03-14 00:45:30|305.11|304.86|305.01|304.76|305.11|304.91|304.96|304.71|21
1647218740000|2022-03-14 00:45:40|304.96|304.81|305.06|304.81|305.06|304.81|304.81|304.51|32
1647218750000|2022-03-14 00:45:50|305.01|304.86|304.96|304.81|305.01|304.86|304.96|304.81|1
1647218760000|2022-03-14 00:46:00|305.01|304.86|305.16|304.96|305.21|305.01|305.01|304.86|10
1647218770000|2022-03-14 00:46:10|305.11|304.86|305.06|304.86|305.11|304.86|305.01|304.86|18
1647218780000|2022-03-14 00:46:20|305.11|304.96|305.21|305.06|305.21|305.06|305.06|304.86|11
1647218790000|2022-03-14 00:46:30|305.31|305.11|305.36|305.11|305.36|305.11|305.31|305.11|9
1647218800000|2022-03-14 00:46:40|305.31|305.16|305.61|305.41|305.61|305.41|305.31|305.16|17
1647218810000|2022-03-14 00:46:50|305.56|305.26|305.61|305.41|305.61|305.41|305.41|305.26|22
1647218820000|2022-03-14 00:47:00|305.66|305.46|305.61|305.36|305.66|305.46|305.61|305.36|18
1647218830000|2022-03-14 00:47:10|305.56|305.31|305.51|305.31|305.56|305.31|305.26|305.11|36
1647218840000|2022-03-14 00:47:20|305.56|305.36|305.51|305.36|305.56|305.36|305.46|305.31|9
1647218850000|2022-03-14 00:47:30|305.41|305.31|305.41|305.21|305.41|305.31|305.41|305.21|6
1647218860000|2022-03-14 00:47:40|305.36|305.16|305.41|305.21|305.46|305.26|305.26|305.11|30
1647218870000|2022-03-14 00:47:50|305.36|305.16|305.26|305.06|305.36|305.16|305.21|305.06|4
1647218880000|2022-03-14 00:48:00|305.21|305.01|305.21|304.96|305.21|305.06|305.21|304.96|16
1647218890000|2022-03-14 00:48:10|305.26|305.01|305.16|305.01|305.31|305.16|305.16|305.01|13
1647218900000|2022-03-14 00:48:20|305.21|304.96|305.16|304.96|305.26|305.01|305.11|304.96|22
1647218910000|2022-03-14 00:48:30|305.11|304.71|305.01|304.81|305.11|304.81|304.91|304.71|44
1647218920000|2022-03-14 00:48:40|305.26|304.96|305.26|305.01|305.26|305.01|305.26|304.96|12
1647218930000|2022-03-14 00:48:50|305.21|305.06|305.11|304.96|305.21|305.11|305.11|304.91|5
1647218940000|2022-03-14 00:49:00|305.21|305.01|305.36|305.11|305.36|305.11|305.21|304.96|17
1647218950000|2022-03-14 00:49:10|305.26|305.16|305.26|305.01|305.26|305.16|305.26|305.01|6
1647218960000|2022-03-14 00:49:20|305.21|305.06|305.36|305.11|305.36|305.11|305.21|305.06|3
1647218970000|2022-03-14 00:49:30|305.26|305.16|305.36|305.16|305.36|305.16|305.26|305.16|3
1647218980000|2022-03-14 00:49:40|305.41|305.21|305.51|305.36|305.51|305.36|305.41|305.21|5
1647218990000|2022-03-14 00:49:50|305.46|305.31|305.46|305.21|305.46|305.31|305.36|305.16|24
1647219000000|2022-03-14 00:50:00|305.41||305.41||305.41||305.41||0
1647219010000|2022-03-14 00:50:10|305.51|305.26|305.51|305.36|305.51|305.36|305.51|305.26|3
1647219020000|2022-03-14 00:50:20|305.56|305.26|305.56|305.36|305.61|305.36|305.41|305.26|20
1647219030000|2022-03-14 00:50:30|305.46|305.31|305.21|305.01|305.46|305.31|305.21|304.96|32
1647219040000|2022-03-14 00:50:40|305.26|305.06|305.41|305.21|305.46|305.26|305.21|305.06|20
1647219050000|2022-03-14 00:50:50|305.36|305.16|305.26|305.01|305.36|305.16|305.16|305.01|9
1647219060000|2022-03-14 00:51:00|305.21|305.06|305.36|305.16|305.36|305.21|305.21|305.06|12
1647219070000|2022-03-14 00:51:10|305.21|305.01|305.06|304.86|305.21|305.01|305.06|304.86|10
1647219080000|2022-03-14 00:51:20|305.01|304.91|305.11|304.91|305.11|304.91|305.01|304.81|25
1647219090000|2022-03-14 00:51:30|305.21|304.96|305.16|304.91|305.21|305.01|305.01|304.86|23
1647219100000|2022-03-14 00:51:40|305.11||305.11||305.11||305.11||0
1647219110000|2022-03-14 00:51:50|304.96|304.71|305.01|304.81|305.01|304.81|304.96|304.71|31
1647219120000|2022-03-14 00:52:00|305.06|304.86|305.11|304.86|305.11|304.86|305.06|304.86|6
1647219130000|2022-03-14 00:52:10|305.16|304.91|305.16|305.01|305.16|305.01|305.11|304.91|9
1647219140000|2022-03-14 00:52:20|305.11|304.96|304.86|304.66|305.11|304.96|304.86|304.66|10
1647219150000|2022-03-14 00:52:30|304.81|304.61|304.86|304.66|304.86|304.66|304.71|304.51|30
1647219160000|2022-03-14 00:52:40|304.96|304.71|304.96|304.71|304.96|304.81|304.96|304.71|13
1647219170000|2022-03-14 00:52:50|304.91|304.66|304.81|304.56|304.91|304.66|304.76|304.56|18
1647219180000|2022-03-14 00:53:00|304.86|304.61|304.76|304.56|304.96|304.81|304.76|304.56|18
1647219190000|2022-03-14 00:53:10|304.71|304.61|304.66|304.41|304.76|304.61|304.56|304.36|61
1647219200000|2022-03-14 00:53:20|304.61|304.46|304.86|304.66|304.86|304.66|304.61|304.46|35
1647219210000|2022-03-14 00:53:30|304.76|304.71|304.81|304.66|304.81|304.71|304.76|304.61|9
1647219220000|2022-03-14 00:53:40|304.86|304.71|304.91|304.71|304.91|304.71|304.86|304.71|7
1647219230000|2022-03-14 00:53:50|304.96|304.76|304.96|304.76|305.01|304.86|304.91|304.71|12
1647219240000|2022-03-14 00:54:00|305.01|304.81|305.16|305.01|305.16|305.01|305.01|304.81|10
1647219250000|2022-03-14 00:54:10|305.06|304.96|304.76|304.56|305.06|304.96|304.76|304.56|16
1647219260000|2022-03-14 00:54:20|304.86|304.71|304.91|304.71|304.91|304.76|304.86|304.61|6
1647219270000|2022-03-14 00:54:30|304.86|304.76|304.86|304.71|304.91|304.76|304.86|304.71|3
1647219280000|2022-03-14 00:54:40|304.91|304.76|305.06|304.91|305.06|304.91|304.91|304.76|18
1647219290000|2022-03-14 00:54:50|305.11|304.96|305.16|304.96|305.16|304.96|305.11|304.96|2
1647219300000|2022-03-14 00:55:00|305.11|304.91|305.16|304.91|305.16|305.01|305.11|304.91|14
1647219310000|2022-03-14 00:55:10|305.11|305.01|305.21|305.01|305.21|305.06|305.11|305.01|15
1647219320000|2022-03-14 00:55:20|305.16|304.96|304.81|304.61|305.16|304.96|304.81|304.61|14
1647219330000|2022-03-14 00:55:30|304.86|304.66|304.86|304.61|304.96|304.71|304.86|304.61|15
1647219340000|2022-03-14 00:55:40|304.81|304.66|304.76|304.51|304.81|304.66|304.76|304.51|7
1647219350000|2022-03-14 00:55:50|304.66|304.41|304.76|304.61|304.76|304.61|304.51|304.31|28
1647219360000|2022-03-14 00:56:00|304.71|304.51|304.91|304.66|304.91|304.66|304.66|304.46|15
1647219370000|2022-03-14 00:56:10|304.86|304.81|305.16|304.96|305.16|304.96|304.86|304.81|19
1647219380000|2022-03-14 00:56:20|305.21|305.01|305.31|305.01|305.31|305.16|305.21|305.01|17
1647219390000|2022-03-14 00:56:30|305.26|304.96|305.11|304.91|305.26|304.96|305.01|304.81|7
1647219400000|2022-03-14 00:56:40|305.06|304.96|305.06|304.81|305.11|304.96|305.06|304.81|14
1647219410000|2022-03-14 00:56:50|304.96|304.71|305.06|304.86|305.06|304.86|304.96|304.71|8
1647219420000|2022-03-14 00:57:00|305.11|304.91|305.16|304.96|305.16|304.96|305.11|304.91|8
1647219430000|2022-03-14 00:57:10|305.21|305.01|305.21|305.01|305.31|305.11|305.21|305.01|16
1647219440000|2022-03-14 00:57:20|305.31|305.11|305.31|305.06|305.31|305.16|305.31|305.06|4
1647219450000|2022-03-14 00:57:30|305.26|305.11|305.36|305.16|305.36|305.16|305.26|305.11|8
1647219460000|2022-03-14 00:57:40|305.56|305.31|305.46|305.21|305.56|305.41|305.46|305.16|20
1647219470000|2022-03-14 00:57:50||305.26||305.21||305.26||305.21|1
1647219480000|2022-03-14 00:58:00||305.26||305.21||305.26||305.21|0
1647219490000|2022-03-14 00:58:10|305.41|305.26|305.36|305.21|305.41|305.26|305.36|305.16|17
1647219500000|2022-03-14 00:58:20|305.26|305.16|305.11|304.96|305.26|305.16|305.06|304.86|10
1647219510000|2022-03-14 00:58:30|305.16||305.16||305.16||305.16||5
1647219520000|2022-03-14 00:58:40|305.21|305.01|305.01|304.76|305.26|305.06|305.01|304.76|27
1647219530000|2022-03-14 00:58:50|304.96|304.71|305.11|304.86|305.11|304.86|304.86|304.66|21
1647219540000|2022-03-14 00:59:00|305.06|304.96|305.36|305.06|305.36|305.11|305.06|304.96|13
1647219550000|2022-03-14 00:59:10|305.31|305.01|305.11|304.86|305.31|305.01|305.06|304.86|7
1647219560000|2022-03-14 00:59:20|305.21|304.91|305.16|305.01|305.21|305.01|305.11|304.91|4
1647219570000|2022-03-14 00:59:30|305.21|304.96|304.96|304.71|305.26|304.96|304.96|304.71|11
1647219580000|2022-03-14 00:59:40|304.91|304.76|304.91|304.71|304.91|304.76|304.91|304.66|1
1647219590000|2022-03-14 00:59:50|304.86|304.76|304.86|304.66|304.86|304.76|304.76|304.61|9
1647219600000|2022-03-14 01:00:00|304.91|304.71|305.36|305.16|305.36|305.16|304.86|304.71|53
1647219610000|2022-03-14 01:00:10|305.51|305.31|305.76|305.56|305.76|305.56|305.51|305.31|36
1647219620000|2022-03-14 01:00:20|305.71|305.51|305.81|305.61|305.81|305.61|305.66|305.51|22
1647219630000|2022-03-14 01:00:30|305.91|305.71|305.96|305.76|306.01|305.76|305.91|305.71|46
1647219640000|2022-03-14 01:00:40|306.01|305.71|305.96|305.76|306.01|305.76|305.86|305.61|31
1647219650000|2022-03-14 01:00:50|306.06|305.81|306.11|305.91|306.11|305.91|306.01|305.76|35
1647219660000|2022-03-14 01:01:00|306.06|305.81|306.11|305.96|306.11|305.96|305.96|305.66|65
1647219670000|2022-03-14 01:01:10|306.06|305.86|305.76|305.56|306.06|305.86|305.61|305.41|71
1647219680000|2022-03-14 01:01:20|305.71|305.41|305.46|305.26|305.71|305.46|305.46|305.26|35
1647219690000|2022-03-14 01:01:30|305.51|305.31|305.41|305.16|305.51|305.31|305.31|305.16|31
1647219700000|2022-03-14 01:01:40|305.36|305.21|305.46|305.21|305.46|305.26|305.31|305.21|21
1647219710000|2022-03-14 01:01:50|305.41|305.26|305.51|305.31|305.51|305.31|305.41|305.26|7
1647219720000|2022-03-14 01:02:00|305.41|305.36|305.61|305.41|305.61|305.41|305.41|305.21|66
1647219730000|2022-03-14 01:02:10|305.41|305.36|305.46|305.26|305.46|305.36|305.41|305.21|15
1647219740000|2022-03-14 01:02:20|305.51|305.31|305.46|305.26|305.51|305.31|305.46|305.26|8
1647219750000|2022-03-14 01:02:30|305.51||305.51||305.51||305.51||11
1647219760000|2022-03-14 01:02:40|305.71|305.41|305.71|305.46|305.76|305.56|305.71|305.41|15
1647219770000|2022-03-14 01:02:50||305.51||305.56||305.56||305.51|4
1647219780000|2022-03-14 01:03:00|305.66|305.51|305.71|305.56|305.71|305.56|305.66|305.51|22
1647219790000|2022-03-14 01:03:10|305.81||305.81||305.81||305.81||18
1647219800000|2022-03-14 01:03:20|305.76|305.61|305.71|305.51|305.76|305.61|305.66|305.51|15
1647219810000|2022-03-14 01:03:30|305.76|305.56|305.86|305.71|305.86|305.71|305.76|305.56|14
1647219820000|2022-03-14 01:03:40|305.81|305.66|305.81|305.66|305.81|305.66|305.81|305.66|10
1647219830000|2022-03-14 01:03:50|305.76|305.61|305.51|305.31|305.76|305.61|305.46|305.21|29
1647219840000|2022-03-14 01:04:00|305.56|305.26|305.51|305.21|305.56|305.26|305.51|305.21|12
1647219850000|2022-03-14 01:04:10||305.26||305.26||305.26||305.26|0
1647219860000|2022-03-14 01:04:20|305.46|305.31|305.46|305.26|305.46|305.31|305.41|305.26|10
1647219870000|2022-03-14 01:04:30|305.56|305.31|305.91|305.71|305.96|305.76|305.56|305.31|27
1647219880000|2022-03-14 01:04:40|305.76|305.66|305.56|305.36|305.76|305.66|305.46|305.16|41
1647219890000|2022-03-14 01:04:50|305.51|305.31|305.56|305.31|305.56|305.31|305.51|305.31|9
1647219900000|2022-03-14 01:05:00|305.61|305.36|305.91|305.61|305.91|305.61|305.61|305.36|22
1647219910000|2022-03-14 01:05:10|305.96|305.66|305.96|305.76|306.01|305.86|305.96|305.66|12
1647219920000|2022-03-14 01:05:20|305.91|305.66|305.91|305.71|305.96|305.71|305.91|305.66|11
1647219930000|2022-03-14 01:05:30|305.86||305.86||305.86||305.86||2
1647219940000|2022-03-14 01:05:40|305.81|305.61|305.66|305.51|305.81|305.61|305.66|305.46|11
1647219950000|2022-03-14 01:05:50|305.61|305.36|305.61|305.41|305.61|305.41|305.61|305.36|3
1647219960000|2022-03-14 01:06:00|305.56|305.36|305.51|305.26|305.61|305.36|305.51|305.26|31
1647219970000|2022-03-14 01:06:10|305.46|305.31|305.66|305.36|305.66|305.36|305.31|305.11|49
1647219980000|2022-03-14 01:06:20|305.71|305.41|305.71|305.56|305.91|305.66|305.71|305.41|52
1647219990000|2022-03-14 01:06:30|305.66|305.51|305.61|305.41|305.66|305.51|305.61|305.41|8
1647220000000|2022-03-14 01:06:40|305.51|305.36|305.26|305.06|305.51|305.41|305.26|305.06|33
1647220010000|2022-03-14 01:06:50|||||||||5
1647220020000|2022-03-14 01:07:00|305.21|304.96|305.31|305.06|305.31|305.06|305.21|304.96|62
1647220030000|2022-03-14 01:07:10|305.26|305.11|305.31|305.06|305.31|305.11|305.26|305.01|6
1647220040000|2022-03-14 01:07:20|305.36|305.11|305.36|305.16|305.36|305.16|305.36|305.11|10
1647220050000|2022-03-14 01:07:30|305.31|305.06|305.31|305.06|305.36|305.06|305.31|305.06|9
1647220060000|2022-03-14 01:07:40|305.26||305.21||305.26||305.21||2
1647220070000|2022-03-14 01:07:50|305.16|304.96|305.21|305.01|305.21|305.01|305.16|304.96|23
1647220080000|2022-03-14 01:08:00||305.06||305.01||305.06||305.01|0
1647220100000|2022-03-14 01:08:20|305.36|305.11|305.66|305.41|305.66|305.46|305.36|305.11|52
1647220110000|2022-03-14 01:08:30|305.46|305.21|305.41|305.16|305.46|305.21|305.41|305.16|38
1647220120000|2022-03-14 01:08:40|305.36|305.21|305.31|305.11|305.36|305.21|305.31|305.11|21
1647220130000|2022-03-14 01:08:50|305.26|305.16|305.51|305.36|305.51|305.36|305.26|305.16|24
1647220140000|2022-03-14 01:09:00|305.56|305.31|305.46|305.26|305.56|305.36|305.46|305.26|25
1647220150000|2022-03-14 01:09:10|305.41|305.11|305.31|305.11|305.41|305.11|305.16|304.96|20
1647220160000|2022-03-14 01:09:20|305.26|305.16|305.26|305.06|305.31|305.16|305.16|305.01|20
1647220170000|2022-03-14 01:09:30|305.31|305.11|305.41|305.21|305.41|305.21|305.31|305.11|3
1647220180000|2022-03-14 01:09:40|305.51|305.26|305.51|305.31|305.51|305.36|305.51|305.26|7
1647220190000|2022-03-14 01:09:50|305.46|305.26|305.56|305.31|305.56|305.31|305.36|305.21|10
1647220200000|2022-03-14 01:10:00|305.71|305.36|305.76|305.61|305.76|305.61|305.71|305.36|15
1647220210000|2022-03-14 01:10:10|305.81|305.51|305.61|305.41|305.81|305.51|305.61|305.41|21
1647220220000|2022-03-14 01:10:20|305.56|305.51|305.81|305.61|305.81|305.61|305.56|305.51|7
1647220230000|2022-03-14 01:10:30|305.86|305.66|305.91|305.71|305.91|305.76|305.86|305.66|9
1647220240000|2022-03-14 01:10:40|305.81|305.66|305.81|305.61|305.81|305.66|305.71|305.51|21
1647220250000|2022-03-14 01:10:50|305.76|305.66|305.76|305.56|305.76|305.66|305.76|305.51|15
1647220260000|2022-03-14 01:11:00|305.71|305.51|305.61|305.46|305.71|305.51|305.61|305.36|24
1647220270000|2022-03-14 01:11:10|305.66|305.36|305.56|305.36|305.66|305.36|305.56|305.36|6
1647220280000|2022-03-14 01:11:20|305.51|305.31|305.41|305.21|305.51|305.31|305.41|305.21|4
1647220290000|2022-03-14 01:11:30|305.26|305.16|305.26|305.06|305.31|305.21|305.26|305.06|14
1647220300000|2022-03-14 01:11:40||305.11||305.01||305.11||305.01|3
1647220310000|2022-03-14 01:11:50|||||||||2
1647220320000|2022-03-14 01:12:00|305.21|304.96|305.26|305.01|305.31|305.11|305.16|304.96|47
1647220330000|2022-03-14 01:12:10|305.21|305.06|305.26|305.06|305.26|305.06|305.21|305.06|7
1647220350000|2022-03-14 01:12:30|305.21|304.96|305.21|304.96|305.21|304.96|305.11|304.96|14
1647220360000|2022-03-14 01:12:40|305.16|305.01|305.06|304.86|305.16|305.01|304.91|304.71|49
1647220370000|2022-03-14 01:12:50|305.11|304.91|305.11|304.91|305.16|304.96|305.11|304.91|8
1647220390000|2022-03-14 01:13:10|305.16|304.96|305.41|305.16|305.41|305.26|305.16|304.96|32
1647220400000|2022-03-14 01:13:20|305.36|305.21|305.21|304.96|305.36|305.21|305.21|304.96|19
1647220410000|2022-03-14 01:13:30|305.16|304.91|305.16|304.91|305.16|304.91|305.16|304.91|3
1647220420000|2022-03-14 01:13:40|305.11|304.81|305.11|304.86|305.11|304.86|305.11|304.81|11
1647220440000|2022-03-14 01:14:00|305.06|304.91|305.01|304.86|305.11|304.91|305.01|304.86|18
1647220450000|2022-03-14 01:14:10|305.06|304.81|305.11|304.91|305.11|304.91|305.01|304.81|18
1647220460000|2022-03-14 01:14:20||304.86||304.86||304.86||304.86|4
1647220470000|2022-03-14 01:14:30|305.06|304.91|305.06|304.86|305.06|304.91|305.06|304.86|2
1647220500000|2022-03-14 01:15:00|304.91|304.81|305.36|305.21|305.36|305.21|304.91|304.76|44
1647220510000|2022-03-14 01:15:10|305.31|305.11|305.31|305.11|305.31|305.11|305.31|305.11|8
1647220520000|2022-03-14 01:15:20|305.26||305.26||305.26||305.26||1
1647220530000|2022-03-14 01:15:30|305.31|305.16|305.36|305.16|305.36|305.21|305.31|305.11|8
1647220540000|2022-03-14 01:15:40||305.21||305.21||305.21||305.16|1
1647220550000|2022-03-14 01:15:50|305.31|305.16|305.21|305.06|305.31|305.16|305.21|305.01|11
1647220560000|2022-03-14 01:16:00|305.26|305.11|305.31|305.11|305.36|305.16|305.26|305.11|18
1647220570000|2022-03-14 01:16:10|305.26|305.01|305.26|305.06|305.26|305.11|305.21|305.01|8
1647220580000|2022-03-14 01:16:20|305.21|305.01|305.21|305.01|305.21|305.01|305.21|305.01|2
1647220590000|2022-03-14 01:16:30|305.11|304.96|305.16|304.91|305.16|304.96|305.11|304.91|2
1647220600000|2022-03-14 01:16:40|305.11|304.96|305.11|304.91|305.11|304.96|305.11|304.91|1
1647220610000|2022-03-14 01:16:50|305.21|305.01|305.36|305.11|305.36|305.16|305.16|305.01|27
1647220620000|2022-03-14 01:17:00|305.26|305.06|305.36|305.16|305.36|305.16|305.26|305.06|12
1647220630000|2022-03-14 01:17:10|305.41|305.21|305.41|305.21|305.41|305.26|305.41|305.21|2
1647220640000|2022-03-14 01:17:20|305.36||305.36||305.36||305.36||1
1647220650000|2022-03-14 01:17:30|305.41|305.16|305.41|305.16|305.41|305.16|305.41|305.16|11
1647220660000|2022-03-14 01:17:40|305.36|305.21|305.41|305.21|305.41|305.26|305.36|305.21|4
1647220670000|2022-03-14 01:17:50|305.36|305.26|305.41|305.21|305.41|305.26|305.36|305.21|2
1647220680000|2022-03-14 01:18:00|305.36|305.26|305.41|305.21|305.41|305.26|305.36|305.21|14
1647220690000|2022-03-14 01:18:10|305.36|305.16|305.41|305.16|305.41|305.16|305.36|305.16|5
1647220700000|2022-03-14 01:18:20|305.36|305.26|305.51|305.26|305.51|305.31|305.36|305.26|33
1647220710000|2022-03-14 01:18:30|305.46||305.46||305.46||305.46||0
1647220720000|2022-03-14 01:18:40|305.41|305.21|305.41|305.21|305.46|305.26|305.41|305.21|15
1647220730000|2022-03-14 01:18:50|305.36|305.11|305.41|305.21|305.41|305.21|305.31|305.11|21
1647220740000|2022-03-14 01:19:00|305.46|305.26|305.31|305.16|305.46|305.26|305.26|305.11|15
1647220750000|2022-03-14 01:19:10|305.36|305.21|305.46|305.26|305.46|305.26|305.36|305.21|3
1647220760000|2022-03-14 01:19:20|305.41|305.21|305.41|305.26|305.46|305.31|305.36|305.21|9
1647220770000|2022-03-14 01:19:30|305.51|305.31|305.56|305.31|305.56|305.36|305.51|305.31|17
1647220780000|2022-03-14 01:19:40|305.51|305.36|305.56|305.36|305.56|305.41|305.51|305.36|5
1647220790000|2022-03-14 01:19:50|305.46|305.31|305.46|305.26|305.46|305.36|305.46|305.26|5
1647220810000|2022-03-14 01:20:10|305.41|305.11|305.31|305.11|305.41|305.11|305.31|305.11|7
1647220820000|2022-03-14 01:20:20|305.36|305.16|305.41|305.21|305.41|305.21|305.36|305.16|9
1647220830000|2022-03-14 01:20:30|305.36|305.16|305.31|305.11|305.36|305.16|305.31|305.11|3
1647220840000|2022-03-14 01:20:40|305.26|305.06|305.26|305.06|305.26|305.11|305.26|305.06|3
1647220850000|2022-03-14 01:20:50|305.21|305.01|305.16|304.96|305.21|305.01|305.11|304.96|7
1647220860000|2022-03-14 01:21:00|305.21|305.01|305.31|305.11|305.31|305.11|305.21|304.96|19
1647220870000|2022-03-14 01:21:10|305.26|305.06|305.26|305.01|305.26|305.06|305.26|305.01|5
1647220880000|2022-03-14 01:21:20|305.31|305.06|305.36|305.11|305.36|305.21|305.31|305.06|25
1647220890000|2022-03-14 01:21:30|305.31|305.16|305.36|305.16|305.36|305.16|305.31|305.16|6
1647220900000|2022-03-14 01:21:40|305.31|305.21|305.26|305.11|305.31|305.21|305.26|305.11|19
1647220910000|2022-03-14 01:21:50|305.21|305.06|305.26|305.06|305.26|305.06|305.16|305.01|7
1647220920000|2022-03-14 01:22:00|305.31|305.11|305.36|305.16|305.36|305.16|305.31|305.11|6
1647220930000|2022-03-14 01:22:10|305.31|305.11|305.31|305.06|305.31|305.11|305.31|305.06|6
1647220940000|2022-03-14 01:22:20||305.11||305.11||305.11||305.11|0
1647220950000|2022-03-14 01:22:30|305.36|305.16|305.41|305.16|305.41|305.16|305.31|305.16|7
1647220960000|2022-03-14 01:22:40|305.46|305.26|305.56|305.36|305.56|305.36|305.46|305.26|13
1647220970000|2022-03-14 01:22:50|305.61|305.41|305.71|305.51|305.71|305.51|305.61|305.41|14
1647220980000|2022-03-14 01:23:00||305.56||305.51||305.56||305.51|6
1647220990000|2022-03-14 01:23:10|305.66|305.61|305.91|305.71|305.91|305.71|305.66|305.61|12
1647221000000|2022-03-14 01:23:20|305.86|305.76|305.76|305.56|305.86|305.76|305.71|305.51|16
1647221010000|2022-03-14 01:23:30|||||||||6
1647221020000|2022-03-14 01:23:40|305.81|305.61|305.81|305.66|305.81|305.66|305.81|305.61|3
1647221030000|2022-03-14 01:23:50|305.76|305.61|305.61|305.41|305.76|305.61|305.61|305.41|12
1647221040000|2022-03-14 01:24:00|305.66|305.46|305.76|305.56|305.76|305.56|305.66|305.46|6
1647221050000|2022-03-14 01:24:10|305.81|305.71|305.86|305.71|305.91|305.71|305.81|305.71|16
1647221060000|2022-03-14 01:24:20|305.91||305.91||305.91||305.91||2
1647221070000|2022-03-14 01:24:30|305.96|305.76|305.81|305.61|305.96|305.76|305.81|305.61|9
1647221080000|2022-03-14 01:24:40|305.76|305.66|305.76|305.56|305.76|305.66|305.76|305.56|3
1647221090000|2022-03-14 01:24:50|305.81||305.81||305.81||305.81||9
1647221100000|2022-03-14 01:25:00|305.71|305.61|305.81|305.61|305.81|305.61|305.71|305.61|12
1647221110000|2022-03-14 01:25:10|305.76|305.56|305.71|305.46|305.76|305.56|305.66|305.46|18
1647221120000|2022-03-14 01:25:20|305.76|305.56|305.96|305.71|305.96|305.71|305.76|305.56|8
1647221130000|2022-03-14 01:25:30|305.86|305.61|305.86|305.61|305.91|305.66|305.86|305.61|7
1647221140000|2022-03-14 01:25:40|305.81|305.56|305.71|305.51|305.81|305.56|305.71|305.51|9
1647221150000|2022-03-14 01:25:50|305.66||305.71||305.71||305.66||5
1647221160000|2022-03-14 01:26:00|305.81|305.56|305.76|305.56|305.81|305.66|305.76|305.56|9
1647221170000|2022-03-14 01:26:10|305.71|305.51|305.61|305.41|305.71|305.51|305.56|305.36|6
1647221180000|2022-03-14 01:26:20|305.66|305.46|305.66|305.46|305.66|305.51|305.66|305.46|2
1647221190000|2022-03-14 01:26:30|305.61||305.61||305.61||305.61||1
1647221200000|2022-03-14 01:26:40|305.71|305.51|305.91|305.76|305.91|305.76|305.71|305.51|16
1647221210000|2022-03-14 01:26:50|305.96|305.81|306.01|305.76|306.06|305.81|305.96|305.76|14
1647221220000|2022-03-14 01:27:00|305.96|305.86|306.06|305.86|306.11|305.91|305.96|305.76|8
1647221230000|2022-03-14 01:27:10|306.11|305.96|306.06|305.86|306.21|305.96|306.06|305.86|13
1647221240000|2022-03-14 01:27:20||305.91||305.86||305.91||305.86|3
1647221250000|2022-03-14 01:27:30|306.01|305.91|306.01|305.86|306.01|305.91|306.01|305.86|2
1647221260000|2022-03-14 01:27:40|306.11|305.91|306.11|305.91|306.16|305.91|306.11|305.91|8
1647221270000|2022-03-14 01:27:50|306.06|305.96|306.06|305.81|306.06|305.96|306.06|305.81|7
1647221280000|2022-03-14 01:28:00|306.11|305.91|306.11|305.91|306.11|305.96|306.11|305.91|10
1647221290000|2022-03-14 01:28:10|306.06|305.86|306.06|305.86|306.06|305.86|306.06|305.81|6
1647221300000|2022-03-14 01:28:20|306.11|305.91|306.11|305.91|306.16|305.91|306.11|305.91|7
1647221310000|2022-03-14 01:28:30|306.06|305.81|306.01|305.81|306.06|305.81|306.01|305.81|4
1647221320000|2022-03-14 01:28:40|306.06|305.86|306.21|305.96|306.26|306.06|306.06|305.86|20
1647221330000|2022-03-14 01:28:50|306.16|306.01|306.21|305.96|306.21|306.01|306.16|305.96|5
1647221340000|2022-03-14 01:29:00|306.16|305.91|306.21|306.01|306.21|306.01|306.11|305.86|25
1647221360000|2022-03-14 01:29:20|306.31|306.06|306.31|306.06|306.31|306.11|306.31|306.06|7
1647221370000|2022-03-14 01:29:30|306.26|306.11|306.31|306.11|306.31|306.16|306.26|306.06|9
1647221380000|2022-03-14 01:29:40|306.36|306.16|306.31|306.11|306.36|306.21|306.31|306.06|7
1647221390000|2022-03-14 01:29:50|306.36|306.16|306.31|306.11|306.36|306.16|306.31|306.11|3
1647221400000|2022-03-14 01:30:00|306.26|306.01|305.96|305.71|306.26|306.06|305.96|305.71|25
1647221410000|2022-03-14 01:30:10|306.06|305.86|306.51|306.26|306.51|306.26|306.06|305.86|37
1647221420000|2022-03-14 01:30:20|306.46|306.11|306.21|306.01|306.46|306.11|306.21|306.01|16
1647221430000|2022-03-14 01:30:30|306.26||306.26||306.26||306.26||5
1647221440000|2022-03-14 01:30:40|306.21|306.06|306.26|306.06|306.26|306.06|306.21|306.06|3
1647221460000|2022-03-14 01:31:00|306.41|306.11|306.46|306.26|306.51|306.36|306.41|306.11|38
1647221470000|2022-03-14 01:31:10|306.41|306.21|306.41|306.21|306.41|306.26|306.41|306.21|9
1647221480000|2022-03-14 01:31:20|306.46|306.26|306.41|306.26|306.46|306.26|306.41|306.21|4
1647221490000|2022-03-14 01:31:30|306.31|306.21|306.21|306.01|306.31|306.21|306.21|306.01|9
1647221500000|2022-03-14 01:31:40|306.26|306.06|306.11|305.86|306.26|306.06|306.06|305.81|8
1647221510000|2022-03-14 01:31:50|306.06|305.81|306.06|305.81|306.06|305.81|306.06|305.81|1
1647221520000|2022-03-14 01:32:00|306.01|305.76|306.26|306.06|306.26|306.06|306.01|305.76|18
1647221530000|2022-03-14 01:32:10|306.16|305.96|306.11|305.86|306.16|306.01|306.11|305.86|12
1647221540000|2022-03-14 01:32:20||305.91||305.86||305.91||305.86|1
1647221550000|2022-03-14 01:32:30|306.06||306.06||306.06||306.06||0
1647221560000|2022-03-14 01:32:40|306.11|305.91|306.26|306.06|306.26|306.06|306.11|305.91|9
1647221570000|2022-03-14 01:32:50|306.31|306.11|306.31|306.11|306.31|306.11|306.26|306.06|5
1647221580000|2022-03-14 01:33:00|306.46|306.16|306.31|306.11|306.46|306.26|306.26|306.06|24
1647221600000|2022-03-14 01:33:20|306.21|306.06|306.11|305.91|306.21|306.06|306.11|305.91|13
1647221610000|2022-03-14 01:33:30|306.06|305.86|306.01|305.76|306.11|305.86|305.91|305.76|5
1647221620000|2022-03-14 01:33:40|306.06|305.86|306.01|305.86|306.06|305.86|306.01|305.86|6
1647221630000|2022-03-14 01:33:50|306.06|305.91|306.11|305.91|306.11|305.91|306.06|305.91|5
1647221640000|2022-03-14 01:34:00|306.16|305.96|306.06|305.86|306.16|305.96|306.06|305.86|3
1647221650000|2022-03-14 01:34:10|306.01||306.06||306.06||306.01||2
1647221660000|2022-03-14 01:34:20|306.01|305.91|305.96|305.76|306.01|305.91|305.86|305.71|13
1647221670000|2022-03-14 01:34:30||305.81||305.76||305.81||305.71|2
1647221680000|2022-03-14 01:34:40|305.91|305.81|305.91|305.71|305.91|305.81|305.76|305.56|12
1647221700000|2022-03-14 01:35:00||305.66||305.66||305.66||305.66|4
1647221710000|2022-03-14 01:35:10|305.86|305.71|305.91|305.71|305.91|305.71|305.86|305.71|2
1647221720000|2022-03-14 01:35:20|305.96|305.76|306.11|305.91|306.11|305.91|305.96|305.76|10
1647221730000|2022-03-14 01:35:30|306.06|305.96|306.11|305.86|306.11|305.96|306.06|305.86|9
1647221740000|2022-03-14 01:35:40||305.91||305.91||305.91||305.91|0
1647221760000|2022-03-14 01:36:00|306.01|305.86|305.96|305.81|306.01|305.86|305.96|305.81|8
1647221770000|2022-03-14 01:36:10|305.91|305.76|306.01|305.81|306.01|305.81|305.91|305.71|5
1647221790000|2022-03-14 01:36:30|305.96|305.76|305.96|305.76|305.96|305.76|305.96|305.71|3
1647221800000|2022-03-14 01:36:40|305.91|305.71|305.91|305.66|305.91|305.71|305.91|305.66|3
1647221810000|2022-03-14 01:36:50||305.71||305.71||305.71||305.71|0
1647221820000|2022-03-14 01:37:00|305.96|305.76|306.01|305.81|306.01|305.81|305.96|305.76|11
1647221830000|2022-03-14 01:37:10|306.06|305.86|306.06|305.86|306.06|305.86|306.06|305.86|2
1647221840000|2022-03-14 01:37:20|306.11|305.91|306.16|305.91|306.21|306.01|306.11|305.91|8
1647221850000|2022-03-14 01:37:30|||||||||1
1647221860000|2022-03-14 01:37:40|306.21|305.96|306.21|306.01|306.21|306.01|306.21|305.96|2
1647221870000|2022-03-14 01:37:50|306.16|305.96|306.06|305.91|306.16|305.96|306.06|305.91|2
1647221880000|2022-03-14 01:38:00|306.11||306.11||306.11||306.11||2
1647221890000|2022-03-14 01:38:10|||||||||3
1647221900000|2022-03-14 01:38:20|306.06|305.86|306.01|305.76|306.06|305.86|306.01|305.76|2
1647221910000|2022-03-14 01:38:30|305.96|305.71|305.96|305.71|305.96|305.71|305.96|305.71|0
1647221920000|2022-03-14 01:38:40|306.01|305.81|306.01|305.76|306.01|305.81|306.01|305.76|14
1647221930000|2022-03-14 01:38:50||305.81||305.76||305.81||305.76|0
1647221940000|2022-03-14 01:39:00|306.11|305.81|306.16|305.96|306.16|305.96|306.06|305.81|9
1647221950000|2022-03-14 01:39:10|306.11|305.91|306.11|305.91|306.11|305.91|306.11|305.91|1
1647221960000|2022-03-14 01:39:20|306.16|305.96|306.16|305.96|306.21|306.01|306.16|305.96|6
1647221970000|2022-03-14 01:39:30|306.21|306.01|306.21|305.96|306.21|306.01|306.21|305.96|6
1647221980000|2022-03-14 01:39:40|306.16|305.91|306.06|305.86|306.16|305.91|305.96|305.81|16
1647221990000|2022-03-14 01:39:50|306.11|305.91|306.11|305.91|306.16|305.91|306.11|305.91|1
1647222000000|2022-03-14 01:40:00|306.06|305.96|306.06|305.81|306.06|305.96|306.06|305.81|7
1647222010000|2022-03-14 01:40:10|305.96|305.76|305.91|305.66|305.96|305.76|305.86|305.66|6
1647222020000|2022-03-14 01:40:20|306.01|305.76|305.96|305.76|306.01|305.81|305.96|305.76|15
1647222030000|2022-03-14 01:40:30|306.01|305.81|306.01|305.86|306.01|305.86|306.01|305.81|9
1647222040000|2022-03-14 01:40:40|306.06|305.91|306.06|305.86|306.11|305.91|306.06|305.86|6
1647222050000|2022-03-14 01:40:50|306.01|305.81|305.96|305.81|306.01|305.81|305.96|305.81|3
1647222060000|2022-03-14 01:41:00|306.01|305.76|306.06|305.91|306.06|305.91|306.01|305.76|9
1647222070000|2022-03-14 01:41:10|306.01|305.86|306.06|305.81|306.06|305.86|306.01|305.81|4
1647222080000|2022-03-14 01:41:20||305.86||305.86||305.86||305.86|0
1647222090000|2022-03-14 01:41:30|306.01|305.81|305.96|305.76|306.01|305.81|305.96|305.76|8
1647222100000|2022-03-14 01:41:40|305.91|305.71|305.96|305.76|305.96|305.76|305.91|305.71|1
1647222110000|2022-03-14 01:41:50|305.91|305.81|306.01|305.81|306.01|305.81|305.91|305.81|12
1647222120000|2022-03-14 01:42:00|306.06|305.86|306.11|305.96|306.11|305.96|306.06|305.86|7
1647222130000|2022-03-14 01:42:10|306.16|306.01|306.16|305.96|306.21|306.06|306.16|305.96|6
1647222140000|2022-03-14 01:42:20|306.11|306.01|306.11|305.91|306.11|306.01|306.11|305.91|4
1647222150000|2022-03-14 01:42:30|306.16|306.01|306.26|306.01|306.26|306.01|306.16|306.01|6
1647222160000|2022-03-14 01:42:40||306.06||306.01||306.11||306.01|4
1647222170000|2022-03-14 01:42:50|306.21|306.06|306.21|306.01|306.21|306.06|306.16|306.01|3
1647222190000|2022-03-14 01:43:10|306.26|306.06|306.31|306.16|306.31|306.16|306.26|306.06|10
1647222200000|2022-03-14 01:43:20|306.36|306.21|306.31|306.11|306.41|306.21|306.31|306.11|9
1647222210000|2022-03-14 01:43:30||306.16||306.11||306.16||306.11|0
1647222220000|2022-03-14 01:43:40|306.41|306.16|306.41|306.16|306.41|306.16|306.41|306.16|2
1647222240000|2022-03-14 01:44:00|306.46|306.21|306.46|306.26|306.46|306.26|306.46|306.21|2
1647222260000|2022-03-14 01:44:20|306.41|306.21|306.31|306.11|306.41|306.21|306.31|306.11|4
1647222270000|2022-03-14 01:44:30|||||||||2
1647222280000|2022-03-14 01:44:40||306.16||306.11||306.16||306.11|1
1647222290000|2022-03-14 01:44:50|306.26|306.06|306.21|306.01|306.26|306.06|306.21|306.01|5
1647222300000|2022-03-14 01:45:00|306.16|305.96|306.16|305.96|306.16|305.96|306.16|305.96|4
1647222310000|2022-03-14 01:45:10|306.11|305.91|306.11|305.91|306.11|305.91|306.01|305.86|10
1647222320000|2022-03-14 01:45:20||305.96||305.96||305.96||305.96|0
1647222330000|2022-03-14 01:45:30|306.16|305.91|306.16|305.91|306.16|305.91|306.16|305.91|7
1647222340000|2022-03-14 01:45:40|306.11|305.96|306.16|305.96|306.16|306.01|306.11|305.96|10
1647222360000|2022-03-14 01:46:00|306.11|306.01|306.16|306.01|306.16|306.01|306.11|306.01|1
1647222370000|2022-03-14 01:46:10|306.26|306.06|306.26|306.11|306.26|306.11|306.26|306.06|6
1647222380000|2022-03-14 01:46:20|306.21|306.06|306.31|306.06|306.31|306.06|306.21|306.01|5
1647222390000|2022-03-14 01:46:30||306.11||306.11||306.11||306.11|0
1647222400000|2022-03-14 01:46:40||306.16||306.11||306.16||306.11|3
1647222410000|2022-03-14 01:46:50|306.26|306.06|306.21|305.96|306.26|306.06|306.21|305.96|2
1647222420000|2022-03-14 01:47:00||306.01||306.01||306.01||306.01|0
1647222430000|2022-03-14 01:47:10|306.16|306.06|306.01|305.81|306.16|306.06|306.01|305.81|5
1647222440000|2022-03-14 01:47:20|305.96|305.86|305.96|305.71|305.96|305.86|305.96|305.71|3
1647222450000|2022-03-14 01:47:30|305.91|305.66|305.91|305.66|305.91|305.66|305.86|305.66|3
1647222460000|2022-03-14 01:47:40|305.86||305.86||305.86||305.86||0
1647222470000|2022-03-14 01:47:50|305.81||305.86||305.86||305.81||2
1647222480000|2022-03-14 01:48:00|305.91|305.71|305.91|305.71|305.91|305.76|305.91|305.71|18
1647222490000|2022-03-14 01:48:10|305.86|305.66|305.86|305.66|305.86|305.66|305.86|305.66|5
1647222500000|2022-03-14 01:48:20|305.91|305.71|305.86|305.66|305.91|305.71|305.86|305.66|9
1647222510000|2022-03-14 01:48:30|305.91|305.71|305.91|305.71|305.91|305.71|305.91|305.71|4
1647222520000|2022-03-14 01:48:40||305.76||305.71||305.76||305.71|2
1647222540000|2022-03-14 01:49:00|305.96|305.76|306.01|305.81|306.01|305.81|305.96|305.76|7
1647222550000|2022-03-14 01:49:10|305.91|305.71|305.91|305.71|305.91|305.76|305.91|305.71|10
1647222580000|2022-03-14 01:49:40|305.86||305.86||305.86||305.86||0
1647222590000|2022-03-14 01:49:50|305.81|305.66|305.86|305.66|305.86|305.66|305.76|305.56|11
1647222600000|2022-03-14 01:50:00|305.91|305.71|305.81|305.66|305.91|305.71|305.81|305.61|6
1647222610000|2022-03-14 01:50:10|305.76|305.61|305.76|305.56|305.76|305.61|305.76|305.56|3
1647222620000|2022-03-14 01:50:20||305.61||305.61||305.61||305.61|0
1647222630000|2022-03-14 01:50:30|305.81|305.66|305.86|305.66|305.86|305.66|305.81|305.61|20
1647222660000|2022-03-14 01:51:00|305.81|305.61|306.01|305.81|306.06|305.81|305.76|305.61|13
1647222670000|2022-03-14 01:51:10|305.96||306.01||306.01||305.96||1
1647222680000|2022-03-14 01:51:20|306.06|305.86|306.06|305.86|306.06|305.86|306.06|305.86|1
1647222690000|2022-03-14 01:51:30|306.01|305.81|305.91|305.71|306.01|305.81|305.81|305.66|10
1647222710000|2022-03-14 01:51:50|305.86|305.66|305.76|305.56|305.86|305.66|305.76|305.56|3
1647222740000|2022-03-14 01:52:20|305.71|305.51|305.61|305.41|305.71|305.51|305.61|305.41|11
1647222750000|2022-03-14 01:52:30|305.56||305.61||305.61||305.56||9
1647222760000|2022-03-14 01:52:40|305.66|305.46|305.61|305.41|305.66|305.46|305.61|305.41|16
1647222770000|2022-03-14 01:52:50|305.66|305.46|305.66|305.46|305.66|305.46|305.66|305.46|4
1647222780000|2022-03-14 01:53:00||305.41||305.41||305.41||305.41|4
1647222790000|2022-03-14 01:53:10|305.61|305.46|305.61|305.36|305.61|305.46|305.61|305.36|7
1647222800000|2022-03-14 01:53:20||305.41||305.41||305.41||305.41|0
1647222810000|2022-03-14 01:53:30|305.56|305.36|305.56|305.36|305.56|305.36|305.56|305.36|3
1647222820000|2022-03-14 01:53:40|305.51|305.31|305.51|305.31|305.51|305.31|305.51|305.31|5
1647222840000|2022-03-14 01:54:00|305.46|305.26|305.46|305.26|305.46|305.26|305.46|305.26|8
1647222850000|2022-03-14 01:54:10|305.51|305.31|305.51|305.31|305.51|305.31|305.51|305.31|13
1647222870000|2022-03-14 01:54:30|305.46|305.26|305.41|305.21|305.46|305.26|305.41|305.21|3
1647222880000|2022-03-14 01:54:40|305.46|305.26|305.46|305.26|305.46|305.26|305.46|305.21|14
1647222890000|2022-03-14 01:54:50|||||||||1
1647222910000|2022-03-14 01:55:10|305.56|305.31|305.56|305.41|305.56|305.41|305.56|305.31|7
1647222920000|2022-03-14 01:55:20|305.61|305.31|305.46|305.21|305.61|305.36|305.46|305.21|11
1647222930000|2022-03-14 01:55:30|305.41|305.11|305.31|305.11|305.41|305.11|305.31|305.11|6
1647222940000|2022-03-14 01:55:40|305.26|305.16|305.36|305.16|305.36|305.16|305.21|305.01|19
1647222960000|2022-03-14 01:56:00|305.31|305.21|305.46|305.21|305.51|305.31|305.31|305.21|15
1647222970000|2022-03-14 01:56:10|305.41|305.26|305.46|305.31|305.46|305.31|305.41|305.26|5
1647222980000|2022-03-14 01:56:20|305.51|305.36|305.56|305.36|305.56|305.36|305.51|305.36|7
1647222990000|2022-03-14 01:56:30|305.51|305.31|305.56|305.36|305.56|305.36|305.51|305.31|7
1647223000000|2022-03-14 01:56:40|305.51|305.31|305.46|305.26|305.51|305.31|305.41|305.26|4
1647223010000|2022-03-14 01:56:50|305.51|305.31|305.51|305.36|305.56|305.36|305.51|305.31|4
1647223020000|2022-03-14 01:57:00|305.56|305.41|305.66|305.51|305.66|305.51|305.56|305.41|5
1647223030000|2022-03-14 01:57:10|305.71|305.56|305.71|305.51|305.71|305.56|305.71|305.46|9
1647223040000|2022-03-14 01:57:20|305.66|305.41|305.61|305.41|305.66|305.41|305.61|305.41|3
1647223050000|2022-03-14 01:57:30|305.56|305.46|305.66|305.51|305.71|305.51|305.56|305.46|8
1647223060000|2022-03-14 01:57:40|305.71||305.71||305.76||305.71||1
1647223070000|2022-03-14 01:57:50|||||||||1
1647223080000|2022-03-14 01:58:00|305.76|305.56|305.86|305.66|305.86|305.66|305.76|305.56|11
1647223090000|2022-03-14 01:58:10|305.81|305.61|305.81|305.61|305.81|305.61|305.81|305.61|2
1647223100000|2022-03-14 01:58:20|305.86|305.66|305.86|305.66|305.86|305.66|305.86|305.66|2
1647223110000|2022-03-14 01:58:30|305.91|305.71|305.91|305.71|305.91|305.71|305.91|305.71|6
1647223120000|2022-03-14 01:58:40|305.86|305.66|305.86|305.61|305.86|305.66|305.86|305.61|8
1647223130000|2022-03-14 01:58:50|305.81|305.56|305.81|305.56|305.81|305.56|305.81|305.56|1
1647223150000|2022-03-14 01:59:10|305.91|305.66|305.91|305.71|305.91|305.71|305.91|305.66|11
1647223160000|2022-03-14 01:59:20|305.96|305.76|305.96|305.76|305.96|305.76|305.96|305.76|3
1647223170000|2022-03-14 01:59:30||305.81||305.76||305.81||305.76|10
1647223180000|2022-03-14 01:59:40|||||||||2
1647223190000|2022-03-14 01:59:50|305.91|305.81|305.91|305.71|305.91|305.81|305.91|305.71|6
1647223200000|2022-03-14 02:00:00|305.96|305.76|305.96|305.76|305.96|305.81|305.96|305.76|6
1647223210000|2022-03-14 02:00:10|305.91|305.71|305.86|305.66|305.91|305.71|305.81|305.61|17
1647223220000|2022-03-14 02:00:20|305.81|305.71|305.81|305.56|305.81|305.71|305.81|305.56|7
1647223230000|2022-03-14 02:00:30||305.61||305.61||305.61||305.61|0
1647223240000|2022-03-14 02:00:40|305.86|305.66|305.81|305.61|305.86|305.71|305.81|305.61|18
1647223250000|2022-03-14 02:00:50||305.66||305.61||305.66||305.61|1
1647223260000|2022-03-14 02:01:00|305.76|305.56|305.76|305.51|305.76|305.56|305.76|305.51|1
1647223270000|2022-03-14 02:01:10|305.66|305.46|305.66|305.46|305.66|305.51|305.66|305.46|10
1647223280000|2022-03-14 02:01:20|305.71|305.51|305.71|305.51|305.71|305.56|305.71|305.51|21
1647223290000|2022-03-14 02:01:30|305.76|305.56|305.76|305.56|305.76|305.61|305.76|305.51|8
1647223300000|2022-03-14 02:01:40|305.71|305.51|305.66|305.51|305.71|305.51|305.66|305.46|14
1647223310000|2022-03-14 02:01:50|305.71|305.46|305.71|305.46|305.71|305.46|305.71|305.46|4
1647223320000|2022-03-14 02:02:00|305.66|305.41|305.56|305.36|305.66|305.41|305.56|305.36|9
1647223330000|2022-03-14 02:02:10|305.51|305.26|305.46|305.31|305.51|305.31|305.41|305.26|16
1647223340000|2022-03-14 02:02:20|305.51|305.26|305.41|305.21|305.51|305.26|305.41|305.21|11
1647223350000|2022-03-14 02:02:30|305.36|305.16|305.31|305.11|305.36|305.16|305.31|305.11|16
1647223360000|2022-03-14 02:02:40|305.36|305.16|305.31|305.16|305.36|305.21|305.31|305.16|7
1647223370000|2022-03-14 02:02:50|305.36|305.11|305.36|305.16|305.36|305.16|305.31|305.11|14
1647223380000|2022-03-14 02:03:00||305.21||305.21||305.21||305.21|0
1647223390000|2022-03-14 02:03:10|305.41|305.26|305.56|305.31|305.56|305.31|305.41|305.21|13
1647223400000|2022-03-14 02:03:20|305.51||305.51||305.51||305.51||0
1647223410000|2022-03-14 02:03:30|305.46|305.26|305.46|305.26|305.46|305.26|305.46|305.26|5
1647223420000|2022-03-14 02:03:40||305.31||305.31||305.31||305.31|2
1647223430000|2022-03-14 02:03:50|305.41|305.26|305.41|305.16|305.41|305.26|305.41|305.16|5
1647223440000|2022-03-14 02:04:00||305.21||305.26||305.26||305.21|0
1647223450000|2022-03-14 02:04:10|305.46||305.46||305.46||305.46||12
1647223460000|2022-03-14 02:04:20||305.31||305.21||305.31||305.21|4
1647223470000|2022-03-14 02:04:30|305.41||305.41||305.41||305.36||9
1647223480000|2022-03-14 02:04:40|305.46|305.26|305.46|305.26|305.46|305.26|305.41|305.26|3
1647223490000|2022-03-14 02:04:50||305.21||305.21||305.21||305.21|3
1647223500000|2022-03-14 02:05:00||305.26||305.26||305.26||305.26|1
1647223510000|2022-03-14 02:05:10|305.51|305.31|305.51|305.31|305.51|305.31|305.46|305.31|5
1647223520000|2022-03-14 02:05:20||305.36||305.36||305.36||305.36|0
1647223530000|2022-03-14 02:05:30|305.46|305.31|305.46|305.26|305.46|305.31|305.46|305.26|2
1647223540000|2022-03-14 02:05:40||305.31||305.31||305.31||305.31|0
1647223550000|2022-03-14 02:05:50||305.26||305.26||305.26||305.26|1
1647223560000|2022-03-14 02:06:00|305.41|305.21|305.41|305.26|305.41|305.26|305.36|305.21|6
1647223570000|2022-03-14 02:06:10|305.46||305.51||305.51||305.41||6
1647223600000|2022-03-14 02:06:40|305.41|305.21|305.41|305.16|305.41|305.21|305.41|305.16|12
1647223630000|2022-03-14 02:07:10|305.36|305.21|305.36|305.21|305.36|305.21|305.36|305.21|0
1647223640000|2022-03-14 02:07:20|305.41|305.26|305.46|305.31|305.46|305.31|305.41|305.26|10
1647223650000|2022-03-14 02:07:30||305.26||305.26||305.31||305.26|4
1647223660000|2022-03-14 02:07:40|305.41|305.21|305.46|305.26|305.46|305.26|305.41|305.21|9
1647223670000|2022-03-14 02:07:50||305.31||305.31||305.31||305.31|0
1647223680000|2022-03-14 02:08:00|305.51|305.36|305.51|305.31|305.51|305.36|305.51|305.31|6
1647223700000|2022-03-14 02:08:20|305.56|305.36|305.56|305.36|305.56|305.36|305.56|305.36|5
1647223720000|2022-03-14 02:08:40|305.51|305.31|305.46|305.21|305.51|305.31|305.46|305.21|13
1647223730000|2022-03-14 02:08:50||305.26||305.26||305.26||305.26|0
1647223740000|2022-03-14 02:09:00||305.21||305.21||305.21||305.21|2
1647223770000|2022-03-14 02:09:30|305.41||305.41||305.41||305.41||0
1647223780000|2022-03-14 02:09:40||305.26||305.26||305.26||305.26|0
1647223790000|2022-03-14 02:09:50|305.36|305.21|305.36|305.16|305.36|305.21|305.36|305.16|13
1647223800000|2022-03-14 02:10:00|305.26|305.11|305.31|305.06|305.31|305.11|305.16|305.01|26
1647223830000|2022-03-14 02:10:30|305.21|305.11|305.31|305.11|305.31|305.11|305.21|305.11|3
1647223840000|2022-03-14 02:10:40|305.36|305.16|305.51|305.31|305.51|305.31|305.36|305.16|32
1647223850000|2022-03-14 02:10:50||305.36||305.31||305.36||305.31|1
1647223860000|2022-03-14 02:11:00||305.36||305.31||305.36||305.31|7
1647223870000|2022-03-14 02:11:10|305.46||305.51||305.51||305.46||5
1647223880000|2022-03-14 02:11:20||305.36||305.36||305.36||305.36|0
1647223890000|2022-03-14 02:11:30|305.56|305.31|305.56|305.41|305.56|305.41|305.56|305.31|9
1647223900000|2022-03-14 02:11:40|305.66|305.46|305.56|305.36|305.66|305.46|305.56|305.36|18
1647223910000|2022-03-14 02:11:50|305.51|305.31|305.51|305.31|305.51|305.31|305.51|305.31|4
1647223920000|2022-03-14 02:12:00||305.36||305.31||305.36||305.31|3
1647223930000|2022-03-14 02:12:10|305.46|305.26|305.56|305.36|305.56|305.41|305.46|305.26|39
1647223940000|2022-03-14 02:12:20|305.51|305.31|305.51|305.31|305.51|305.31|305.51|305.31|1
1647223950000|2022-03-14 02:12:30|305.46|305.26|305.46|305.31|305.46|305.31|305.46|305.26|8
1647223960000|2022-03-14 02:12:40||305.26||305.26||305.26||305.26|8
1647223970000|2022-03-14 02:12:50|305.51|305.31|305.46|305.26|305.51|305.36|305.46|305.26|7
1647223980000|2022-03-14 02:13:00|305.51|305.31|305.46|305.31|305.51|305.36|305.46|305.26|9
1647223990000|2022-03-14 02:13:10|305.41|305.26|305.51|305.31|305.51|305.31|305.41|305.21|14
1647224000000|2022-03-14 02:13:20|305.56|305.36|305.51|305.36|305.56|305.41|305.51|305.36|8
1647224010000|2022-03-14 02:13:30|305.46|305.31|305.46|305.26|305.46|305.31|305.46|305.26|4
1647224040000|2022-03-14 02:14:00|305.41||305.41||305.41||305.41||3
1647224050000|2022-03-14 02:14:10||305.21||305.21||305.21||305.21|1
1647224060000|2022-03-14 02:14:20|305.36|305.16|305.36|305.16|305.36|305.16|305.36|305.16|1
1647224070000|2022-03-14 02:14:30|305.46|305.21|305.46|305.21|305.46|305.21|305.46|305.21|10
1647224080000|2022-03-14 02:14:40|305.41||305.41||305.41||305.41||0
1647224090000|2022-03-14 02:14:50|305.36|305.11|305.31|305.11|305.36|305.16|305.31|305.11|3
1647224100000|2022-03-14 02:15:00|305.26||305.26||305.26||305.26||0
1647224110000|2022-03-14 02:15:10|305.31|305.16|305.31|305.16|305.31|305.16|305.31|305.16|7
1647224120000|2022-03-14 02:15:20|305.36||305.36||305.36||305.36||4
1647224130000|2022-03-14 02:15:30|305.31|305.11|305.36|305.16|305.36|305.16|305.31|305.11|12
1647224150000|2022-03-14 02:15:50|305.31|305.11|305.31|305.11|305.31|305.11|305.31|305.11|4
1647224170000|2022-03-14 02:16:10||305.16||305.11||305.16||305.11|0
1647224180000|2022-03-14 02:16:20|305.26||305.26||305.26||305.26||0
1647224190000|2022-03-14 02:16:30||305.06||305.06||305.06||305.06|4
1647224200000|2022-03-14 02:16:40||305.11||305.06||305.11||305.06|0
1647224210000|2022-03-14 02:16:50|305.21|305.01|305.16|305.01|305.21|305.01|305.16|305.01|4
1647224220000|2022-03-14 02:17:00|305.21|305.06|305.26|305.06|305.26|305.06|305.21|305.06|11
1647224240000|2022-03-14 02:17:20||305.11||305.06||305.11||305.06|1
1647224260000|2022-03-14 02:17:40||305.11||305.06||305.11||305.06|2
1647224270000|2022-03-14 02:17:50|305.21|305.01|305.16|305.01|305.21|305.01|305.11|304.96|15
1647224280000|2022-03-14 02:18:00|305.21||305.21||305.21||305.21||1
1647224290000|2022-03-14 02:18:10|305.16|304.96|305.21|304.96|305.21|304.96|305.16|304.96|6
1647224300000|2022-03-14 02:18:20|305.26|305.01|305.26|305.06|305.26|305.06|305.26|305.01|0
1647224310000|2022-03-14 02:18:30|305.21|305.01|305.21|305.01|305.21|305.01|305.21|305.01|5
1647224320000|2022-03-14 02:18:40|305.16|304.96|305.16|305.01|305.16|305.01|305.16|304.96|4
1647224330000|2022-03-14 02:18:50|305.21|304.96|305.21|305.01|305.21|305.01|305.21|304.96|5
1647224340000|2022-03-14 02:19:00|305.26|305.06|305.26|305.06|305.26|305.06|305.26|305.06|1
1647224350000|2022-03-14 02:19:10|305.21|305.01|305.21|305.01|305.21|305.01|305.21|305.01|2
1647224360000|2022-03-14 02:19:20|305.11|304.96|305.06|304.86|305.11|304.96|305.06|304.86|10
1647224380000|2022-03-14 02:19:40|305.01||305.01||305.01||305.01||1
1647224390000|2022-03-14 02:19:50||304.81||304.81||304.81||304.81|5
1647224400000|2022-03-14 02:20:00|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|5
1647224410000|2022-03-14 02:20:10|304.91||304.96||304.96||304.91||3
1647224430000|2022-03-14 02:20:30|304.91|304.81|305.01|304.81|305.06|304.86|304.91|304.81|14
1647224440000|2022-03-14 02:20:40|304.96|304.86|305.01|304.86|305.01|304.86|304.96|304.86|2
1647224450000|2022-03-14 02:20:50|305.06|304.91|305.16|304.91|305.16|304.91|305.06|304.91|6
1647224460000|2022-03-14 02:21:00|305.11|304.96|305.11|304.91|305.11|305.01|305.11|304.91|5
1647224480000|2022-03-14 02:21:20|305.06|304.86|305.06|304.86|305.06|304.91|305.06|304.86|4
1647224500000|2022-03-14 02:21:40||304.91||304.91||304.91||304.91|0
1647224510000|2022-03-14 02:21:50||304.86||304.86||304.86||304.86|4
1647224540000|2022-03-14 02:22:20|305.01|304.81|305.01|304.81|305.01|304.81|305.01|304.81|8
1647224550000|2022-03-14 02:22:30|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|2
1647224560000|2022-03-14 02:22:40|304.91|304.71|304.96|304.76|304.96|304.76|304.91|304.71|9
1647224570000|2022-03-14 02:22:50|304.91|304.71|304.86|304.66|304.91|304.71|304.86|304.66|4
1647224580000|2022-03-14 02:23:00|304.81|304.61|304.86|304.66|304.86|304.66|304.81|304.61|10
1647224590000|2022-03-14 02:23:10||304.61||304.66||304.66||304.61|6
1647224610000|2022-03-14 02:23:30|304.81|304.61|304.86|304.66|304.86|304.66|304.81|304.61|8
1647224620000|2022-03-14 02:23:40|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|2
1647224630000|2022-03-14 02:23:50|304.76|304.66|304.86|304.66|304.86|304.71|304.76|304.66|15
1647224640000|2022-03-14 02:24:00||304.71||304.66||304.71||304.66|1
1647224650000|2022-03-14 02:24:10||304.71||304.71||304.71||304.71|0
1647224660000|2022-03-14 02:24:20|304.81|304.66|304.76|304.61|304.81|304.66|304.76|304.61|20
1647224670000|2022-03-14 02:24:30|304.81|304.66|304.81|304.61|304.81|304.66|304.81|304.61|8
1647224680000|2022-03-14 02:24:40|304.76|304.66|304.76|304.61|304.76|304.66|304.76|304.61|6
1647224690000|2022-03-14 02:24:50|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.66|8
1647224700000|2022-03-14 02:25:00|304.86|304.71|304.81|304.61|304.91|304.76|304.76|304.61|15
1647224710000|2022-03-14 02:25:10|304.86|304.66|304.86|304.66|304.86|304.71|304.86|304.66|1
1647224720000|2022-03-14 02:25:20||304.71||304.71||304.71||304.71|0
1647224730000|2022-03-14 02:25:30|304.81|304.66|304.81|304.61|304.81|304.66|304.81|304.61|9
1647224740000|2022-03-14 02:25:40|304.86|304.66|304.86|304.66|304.86|304.66|304.86|304.61|7
1647224750000|2022-03-14 02:25:50|304.91|304.71|305.01|304.76|305.01|304.81|304.91|304.71|5
1647224760000|2022-03-14 02:26:00|304.96|304.71|304.91|304.71|304.96|304.76|304.86|304.66|6
1647224770000|2022-03-14 02:26:10|304.96|304.76|304.96|304.76|304.96|304.76|304.91|304.76|7
1647224780000|2022-03-14 02:26:20|304.91|304.81|304.96|304.76|305.01|304.86|304.91|304.76|9
1647224790000|2022-03-14 02:26:30|304.91|304.71|304.86|304.66|304.91|304.71|304.86|304.66|1
1647224800000|2022-03-14 02:26:40|||||||||1
1647224810000|2022-03-14 02:26:50|304.76|304.61|304.76|304.61|304.76|304.61|304.71|304.56|11
1647224820000|2022-03-14 02:27:00|304.81|304.56|304.81|304.61|304.81|304.61|304.76|304.56|8
1647224830000|2022-03-14 02:27:10||304.66||304.61||304.66||304.61|1
1647224840000|2022-03-14 02:27:20|304.86|304.66|304.81|304.66|304.86|304.66|304.81|304.61|39
1647224850000|2022-03-14 02:27:30|304.76|304.61|304.76|304.56|304.76|304.61|304.76|304.56|7
1647224860000|2022-03-14 02:27:40|304.71|304.51|304.71|304.51|304.71|304.56|304.71|304.51|24
1647224870000|2022-03-14 02:27:50|304.66||304.66||304.66||304.66||15
1647224880000|2022-03-14 02:28:00|304.71||304.71||304.71||304.66||12
1647224890000|2022-03-14 02:28:10||304.56||304.56||304.56||304.56|2
1647224900000|2022-03-14 02:28:20|304.61|304.51|304.61|304.46|304.61|304.51|304.61|304.41|15
1647224910000|2022-03-14 02:28:30|304.66||304.61||304.71||304.61||10
1647224920000|2022-03-14 02:28:40||304.41||304.46||304.46||304.41|3
1647224930000|2022-03-14 02:28:50|304.56|304.41|304.61|304.41|304.61|304.41|304.56|304.41|7
1647224940000|2022-03-14 02:29:00|304.66|304.46|304.71|304.56|304.71|304.56|304.66|304.46|11
1647224950000|2022-03-14 02:29:10|304.66|304.51|304.66|304.46|304.66|304.51|304.66|304.46|15
1647224960000|2022-03-14 02:29:20|304.61|304.41|304.56|304.41|304.61|304.41|304.56|304.41|0
1647224970000|2022-03-14 02:29:30|304.61|304.46|304.61|304.41|304.61|304.46|304.61|304.41|5
1647224980000|2022-03-14 02:29:40|304.56|304.46|304.61|304.41|304.61|304.46|304.56|304.41|2
1647225010000|2022-03-14 02:30:10|304.66|304.51|304.71|304.56|304.71|304.56|304.66|304.46|7
1647225020000|2022-03-14 02:30:20|304.76|304.61|304.76|304.61|304.81|304.61|304.76|304.61|15
1647225030000|2022-03-14 02:30:30|304.71|304.56|304.76|304.61|304.76|304.61|304.71|304.56|5
1647225040000|2022-03-14 02:30:40||304.56||304.56||304.56||304.56|4
1647225050000|2022-03-14 02:30:50|304.71||304.71||304.71||304.71||0
1647225060000|2022-03-14 02:31:00|304.76||304.71||304.76||304.71||14
1647225070000|2022-03-14 02:31:10|304.66|304.51|304.61|304.41|304.66|304.51|304.61|304.41|1
1647225080000|2022-03-14 02:31:20|304.56|304.46|304.56|304.41|304.56|304.46|304.56|304.41|3
1647225090000|2022-03-14 02:31:30|304.51|304.36|304.56|304.36|304.56|304.41|304.51|304.36|13
1647225100000|2022-03-14 02:31:40|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.31|10
1647225110000|2022-03-14 02:31:50|304.46|304.36|304.61|304.36|304.61|304.36|304.46|304.31|26
1647225120000|2022-03-14 02:32:00||304.41||304.41||304.41||304.41|0
1647225140000|2022-03-14 02:32:20|304.56||304.56||304.56||304.56||0
1647225150000|2022-03-14 02:32:30|304.51|304.36|304.51|304.36|304.51|304.36|304.51|304.31|2
1647225160000|2022-03-14 02:32:40|304.56|304.41|304.61|304.46|304.61|304.46|304.56|304.41|8
1647225180000|2022-03-14 02:33:00|304.56|304.41|304.56|304.36|304.56|304.41|304.56|304.36|3
1647225190000|2022-03-14 02:33:10||304.31||304.31||304.31||304.31|0
1647225200000|2022-03-14 02:33:20|304.51||304.51||304.51||304.46||1
1647225210000|2022-03-14 02:33:30|304.46|304.26|304.41|304.26|304.46|304.26|304.41|304.26|50
1647225220000|2022-03-14 02:33:40|||||||||26
1647225230000|2022-03-14 02:33:50|304.46||304.46||304.46||304.46||11
1647225240000|2022-03-14 02:34:00|304.41||304.41||304.41||304.41||3
1647225260000|2022-03-14 02:34:20|304.46||304.46||304.46||304.41||9
1647225270000|2022-03-14 02:34:30|304.41||304.46||304.46||304.41||2
1647225280000|2022-03-14 02:34:40|304.41||304.41||304.41||304.41||0
1647225290000|2022-03-14 02:34:50|304.36|304.21|304.36|304.16|304.36|304.21|304.36|304.16|40
1647225300000|2022-03-14 02:35:00|304.31|304.11|304.31|304.11|304.31|304.11|304.31|304.11|22
1647225310000|2022-03-14 02:35:10|304.36|304.16|304.36|304.16|304.36|304.16|304.36|304.16|16
1647225320000|2022-03-14 02:35:20|||||||||1
1647225330000|2022-03-14 02:35:30|304.31|304.11|304.36|304.16|304.36|304.16|304.31|304.11|11
1647225350000|2022-03-14 02:35:50|304.31|304.11|304.31|304.11|304.31|304.11|304.31|304.11|5
1647225360000|2022-03-14 02:36:00|304.26|304.06|304.26|304.06|304.26|304.06|304.26|304.06|4
1647225370000|2022-03-14 02:36:10|||||||||2
1647225380000|2022-03-14 02:36:20|||||||||2
1647225390000|2022-03-14 02:36:30|304.21|304.01|304.21|304.01|304.21|304.01|304.21|304.01|3
1647225410000|2022-03-14 02:36:50|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|17
1647225420000|2022-03-14 02:37:00||304.01||303.96||304.01||303.96|1
1647225430000|2022-03-14 02:37:10|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|4
1647225460000|2022-03-14 02:37:40|304.06|303.96|304.11|303.96|304.11|303.96|304.06|303.96|8
1647225470000|2022-03-14 02:37:50||303.91||303.96||303.96||303.91|7
1647225480000|2022-03-14 02:38:00|304.16|304.01|304.16|303.96|304.16|304.01|304.16|303.96|14
1647225490000|2022-03-14 02:38:10||304.01||304.01||304.01||304.01|0
1647225500000|2022-03-14 02:38:20|||||||||10
1647225510000|2022-03-14 02:38:30|304.11|303.96|304.06|303.91|304.11|303.96|304.06|303.91|7
1647225520000|2022-03-14 02:38:40|304.11||304.11||304.11||304.11||5
1647225530000|2022-03-14 02:38:50|304.06|303.86|304.01|303.81|304.06|303.86|304.01|303.81|5
1647225540000|2022-03-14 02:39:00|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|1
1647225550000|2022-03-14 02:39:10||303.81||303.81||303.81||303.81|0
1647225560000|2022-03-14 02:39:20|304.01|303.76|303.96|303.76|304.01|303.76|303.96|303.76|5
1647225570000|2022-03-14 02:39:30|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|8
1647225580000|2022-03-14 02:39:40|304.06|303.91|304.16|303.96|304.16|303.96|304.06|303.91|14
1647225590000|2022-03-14 02:39:50||304.01||304.01||304.01||304.01|4
1647225600000|2022-03-14 02:40:00|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.01|10
1647225630000|2022-03-14 02:40:30||304.01||304.06||304.06||304.01|6
1647225640000|2022-03-14 02:40:40|||||||||1
1647225650000|2022-03-14 02:40:50|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|12
1647225660000|2022-03-14 02:41:00|304.21|304.06|304.21|304.01|304.21|304.06|304.21|304.01|4
1647225670000|2022-03-14 02:41:10|304.26|304.06|304.26|304.11|304.26|304.11|304.26|304.06|8
1647225680000|2022-03-14 02:41:20|||||||||1
1647225690000|2022-03-14 02:41:30|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.06|3
1647225730000|2022-03-14 02:42:10|||||||||1
1647225740000|2022-03-14 02:42:20|||||||||2
1647225750000|2022-03-14 02:42:30|304.26|304.11|304.31|304.11|304.31|304.11|304.26|304.11|10
1647225760000|2022-03-14 02:42:40||304.16||304.16||304.16||304.16|6
1647225770000|2022-03-14 02:42:50|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|4
1647225790000|2022-03-14 02:43:10|304.31||304.26||304.31||304.26||6
1647225810000|2022-03-14 02:43:30|304.21|304.06|304.26|304.06|304.26|304.06|304.21|304.06|10
1647225820000|2022-03-14 02:43:40||304.11||304.06||304.11||304.06|4
1647225840000|2022-03-14 02:44:00|304.31|304.11|304.31|304.11|304.31|304.11|304.31|304.11|11
1647225850000|2022-03-14 02:44:10|304.26||304.26||304.26||304.26||0
1647225870000|2022-03-14 02:44:30|304.21|304.06|304.21|304.01|304.21|304.06|304.21|304.01|7
1647225880000|2022-03-14 02:44:40|304.16|304.06|304.21|304.06|304.21|304.06|304.16|304.06|3
1647225890000|2022-03-14 02:44:50||304.01||304.01||304.01||304.01|4
1647225900000|2022-03-14 02:45:00||304.06||304.06||304.06||304.06|0
1647225930000|2022-03-14 02:45:30|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|6
1647225940000|2022-03-14 02:45:40|||||||||1
1647225970000|2022-03-14 02:46:10|||||||||1
1647225980000|2022-03-14 02:46:20|304.11|303.91|303.96|303.81|304.11|303.91|303.96|303.81|17
1647225990000|2022-03-14 02:46:30|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|6
1647226000000|2022-03-14 02:46:40|303.86|303.71|303.81|303.66|303.86|303.71|303.81|303.66|5
1647226010000|2022-03-14 02:46:50|303.86|303.71|303.91|303.76|303.91|303.76|303.86|303.71|31
1647226020000|2022-03-14 02:47:00|303.96|303.81|303.96|303.76|303.96|303.81|303.96|303.76|19
1647226030000|2022-03-14 02:47:10|303.91||303.91||303.91||303.91||0
1647226040000|2022-03-14 02:47:20|303.86|303.71|303.86|303.66|303.86|303.71|303.86|303.66|8
1647226050000|2022-03-14 02:47:30|303.81|303.61|303.76|303.61|303.86|303.66|303.76|303.61|19
1647226060000|2022-03-14 02:47:40|303.81|303.56|303.66|303.51|303.81|303.56|303.66|303.51|11
1647226070000|2022-03-14 02:47:50|303.71|303.56|303.71|303.56|303.71|303.56|303.71|303.56|6
1647226080000|2022-03-14 02:48:00|||||||||3
1647226090000|2022-03-14 02:48:10|303.76|303.61|303.76|303.56|303.76|303.61|303.76|303.56|9
1647226100000|2022-03-14 02:48:20|303.71|303.51|303.66|303.46|303.71|303.51|303.66|303.46|16
1647226120000|2022-03-14 02:48:40|303.61||303.61||303.61||303.61||0
1647226130000|2022-03-14 02:48:50|303.66||303.66||303.66||303.66||18
1647226140000|2022-03-14 02:49:00|303.61|303.51|303.71|303.51|303.71|303.51|303.61|303.51|5
1647226150000|2022-03-14 02:49:10|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|1
1647226160000|2022-03-14 02:49:20|303.71||303.71||303.71||303.71||0
1647226170000|2022-03-14 02:49:30|||||||||1
1647226180000|2022-03-14 02:49:40|303.66|303.51|303.61|303.46|303.66|303.51|303.61|303.46|4
1647226200000|2022-03-14 02:50:00|303.66|303.51|303.66|303.51|303.66|303.51|303.61|303.46|12
1647226210000|2022-03-14 02:50:10|303.71||303.71||303.71||303.71||5
1647226230000|2022-03-14 02:50:30||303.56||303.56||303.56||303.56|0
1647226240000|2022-03-14 02:50:40|||||||||1
1647226250000|2022-03-14 02:50:50|303.66|303.51|303.71|303.56|303.71|303.56|303.66|303.51|4
1647226260000|2022-03-14 02:51:00||303.51||303.56||303.56||303.51|4
1647226270000|2022-03-14 02:51:10||303.51||303.51||303.51||303.51|3
1647226280000|2022-03-14 02:51:20|303.66|303.56|303.71|303.56|303.71|303.56|303.66|303.56|5
1647226290000|2022-03-14 02:51:30|303.61|303.51|303.56|303.41|303.61|303.51|303.56|303.41|10
1647226300000|2022-03-14 02:51:40|303.61||303.56||303.61||303.56||0
1647226310000|2022-03-14 02:51:50|303.61|303.36|303.51|303.36|303.61|303.36|303.51|303.36|10
1647226330000|2022-03-14 02:52:10|303.46|303.31|303.46|303.31|303.46|303.31|303.46|303.26|8
1647226340000|2022-03-14 02:52:20|||||||||1
1647226350000|2022-03-14 02:52:30|303.61|303.41|303.61|303.46|303.61|303.46|303.61|303.41|14
1647226380000|2022-03-14 02:53:00|303.66|303.51|303.71|303.51|303.71|303.51|303.61|303.51|10
1647226390000|2022-03-14 02:53:10|303.66||303.66||303.66||303.66||0
1647226400000|2022-03-14 02:53:20||303.46||303.51||303.51||303.46|3
1647226420000|2022-03-14 02:53:40|303.61|303.46|303.56|303.41|303.61|303.46|303.56|303.41|7
1647226430000|2022-03-14 02:53:50||303.36||303.36||303.36||303.36|3
1647226440000|2022-03-14 02:54:00|303.61|303.41|303.66|303.46|303.66|303.46|303.61|303.41|5
1647226460000|2022-03-14 02:54:20|303.71|303.51|303.71|303.51|303.76|303.61|303.71|303.51|9
1647226470000|2022-03-14 02:54:30||303.56||303.56||303.56||303.56|0
1647226480000|2022-03-14 02:54:40|303.76|303.61|303.76|303.61|303.76|303.61|303.76|303.61|5
1647226490000|2022-03-14 02:54:50||303.56||303.56||303.56||303.56|2
1647226500000|2022-03-14 02:55:00||303.61||303.61||303.61||303.61|1
1647226510000|2022-03-14 02:55:10|303.81|303.66|303.86|303.66|303.86|303.66|303.81|303.66|5
1647226540000|2022-03-14 02:55:40|303.91|303.71|304.06|303.81|304.06|303.81|303.91|303.71|9
1647226560000|2022-03-14 02:56:00|304.01|303.86|304.01|303.81|304.01|303.86|304.01|303.81|6
1647226570000|2022-03-14 02:56:10|303.96|303.76|303.96|303.76|303.96|303.76|303.91|303.76|12
1647226580000|2022-03-14 02:56:20|303.91|303.71|303.86|303.66|303.91|303.71|303.86|303.66|3
1647226590000|2022-03-14 02:56:30|303.91|303.71|303.96|303.76|303.96|303.81|303.91|303.71|9
1647226600000|2022-03-14 02:56:40|303.91|303.71|303.86|303.71|303.91|303.71|303.86|303.71|6
1647226610000|2022-03-14 02:56:50|303.91|303.76|303.91|303.66|303.91|303.76|303.81|303.66|24
1647226630000|2022-03-14 02:57:10||303.71||303.71||303.71||303.71|0
1647226650000|2022-03-14 02:57:30|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|2
1647226660000|2022-03-14 02:57:40||303.81||303.81||303.81||303.81|0
1647226670000|2022-03-14 02:57:50|||||||||1
1647226680000|2022-03-14 02:58:00|304.01||304.01||304.01||304.01||1
1647226720000|2022-03-14 02:58:40|303.96|303.86|304.01|303.86|304.01|303.86|303.96|303.86|4
1647226730000|2022-03-14 02:58:50|303.96|303.81|303.96|303.71|303.96|303.81|303.96|303.71|3
1647226740000|2022-03-14 02:59:00|303.91|303.66|303.86|303.66|303.91|303.66|303.86|303.66|3
1647226760000|2022-03-14 02:59:20|303.81||303.81||303.81||303.81||1
1647226770000|2022-03-14 02:59:30|||||||||1
1647226780000|2022-03-14 02:59:40|303.76|303.61|303.81|303.61|303.81|303.61|303.76|303.61|13
1647226800000|2022-03-14 03:00:00|303.76||303.76||303.76||303.76||2
1647226820000|2022-03-14 03:00:20|303.81|303.66|303.86|303.71|303.86|303.71|303.76|303.66|28
1647226830000|2022-03-14 03:00:30|303.91||303.91||303.91||303.91||7
1647226840000|2022-03-14 03:00:40|303.86|303.66|303.86|303.66|303.91|303.66|303.86|303.66|7
1647226850000|2022-03-14 03:00:50|303.91||303.91||303.91||303.91||3
1647226860000|2022-03-14 03:01:00|303.86||303.86||303.86||303.86||3
1647226870000|2022-03-14 03:01:10||303.71||303.66||303.71||303.66|1
1647226880000|2022-03-14 03:01:20|303.76|303.61|303.81|303.61|303.81|303.61|303.76|303.61|5
1647226890000|2022-03-14 03:01:30|303.76|303.51|303.71|303.51|303.76|303.51|303.71|303.51|1
1647226900000|2022-03-14 03:01:40|303.66|303.46|303.66|303.41|303.66|303.46|303.66|303.41|6
1647226910000|2022-03-14 03:01:50|303.61||303.61||303.61||303.61||1
1647226920000|2022-03-14 03:02:00|303.56||303.61||303.61||303.56||5
1647226930000|2022-03-14 03:02:10||303.46||303.46||303.46||303.46|0
1647226940000|2022-03-14 03:02:20||303.41||303.46||303.46||303.41|7
1647226950000|2022-03-14 03:02:30|303.66||303.66||303.66||303.66||8
1647226970000|2022-03-14 03:02:50|303.71|303.51|303.71|303.51|303.71|303.51|303.71|303.51|8
1647226980000|2022-03-14 03:03:00||303.56||303.56||303.56||303.56|0
1647227000000|2022-03-14 03:03:20|303.76|303.66|303.91|303.66|303.91|303.66|303.76|303.66|20
1647227010000|2022-03-14 03:03:30|303.86|303.71|303.86|303.66|303.86|303.71|303.86|303.66|6
1647227020000|2022-03-14 03:03:40|303.81|303.71|303.91|303.71|303.91|303.71|303.81|303.71|5
1647227030000|2022-03-14 03:03:50|303.86||303.86||303.91||303.86||1
1647227040000|2022-03-14 03:04:00|303.91|303.76|303.96|303.81|303.96|303.81|303.86|303.76|9
1647227050000|2022-03-14 03:04:10|304.01|303.86|303.96|303.76|304.01|303.86|303.96|303.76|17
1647227060000|2022-03-14 03:04:20||303.81||303.81||303.81||303.81|0
1647227070000|2022-03-14 03:04:30|303.91|303.76|303.91|303.76|303.91|303.81|303.91|303.76|3
1647227080000|2022-03-14 03:04:40|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|5
1647227090000|2022-03-14 03:04:50||303.66||303.66||303.66||303.66|3
1647227110000|2022-03-14 03:05:10|303.81|303.61|303.81|303.61|303.81|303.61|303.76|303.61|11
1647227130000|2022-03-14 03:05:30|303.76||303.76||303.76||303.76||0
1647227140000|2022-03-14 03:05:40|303.81||303.81||303.81||303.81||5
1647227150000|2022-03-14 03:05:50||303.66||303.66||303.66||303.66|0
1647227160000|2022-03-14 03:06:00|303.76|303.61|303.76|303.61|303.76|303.66|303.76|303.61|7
1647227180000|2022-03-14 03:06:20|||||||||1
1647227190000|2022-03-14 03:06:30|303.71|303.56|303.81|303.66|303.81|303.66|303.71|303.56|14
1647227210000|2022-03-14 03:06:50||303.61||303.61||303.61||303.61|0
1647227220000|2022-03-14 03:07:00|303.76|303.56|303.76|303.61|303.76|303.61|303.76|303.56|6
1647227230000|2022-03-14 03:07:10||303.56||303.56||303.56||303.56|0
1647227240000|2022-03-14 03:07:20||303.61||303.61||303.61||303.61|1
1647227260000|2022-03-14 03:07:40||303.56||303.61||303.61||303.56|7
1647227270000|2022-03-14 03:07:50|303.71|303.56|303.66|303.51|303.71|303.56|303.66|303.51|3
1647227280000|2022-03-14 03:08:00|303.71|303.56|303.66|303.51|303.71|303.56|303.66|303.51|18
1647227300000|2022-03-14 03:08:20||303.46||303.46||303.46||303.46|4
1647227310000|2022-03-14 03:08:30||303.51||303.51||303.51||303.51|1
1647227330000|2022-03-14 03:08:50|303.61|303.46|303.56|303.41|303.61|303.46|303.56|303.36|18
1647227340000|2022-03-14 03:09:00|303.61|303.36|303.56|303.36|303.61|303.36|303.56|303.36|8
1647227350000|2022-03-14 03:09:10|303.51|303.31|303.46|303.31|303.51|303.31|303.46|303.26|10
1647227360000|2022-03-14 03:09:20|303.51|303.26|303.36|303.16|303.51|303.26|303.36|303.16|23
1647227370000|2022-03-14 03:09:30|303.41|303.21|303.36|303.21|303.41|303.21|303.36|303.21|6
1647227380000|2022-03-14 03:09:40|303.41|303.26|303.46|303.31|303.46|303.31|303.41|303.26|5
1647227400000|2022-03-14 03:10:00|303.51|303.36|303.51|303.36|303.51|303.36|303.51|303.36|8
1647227410000|2022-03-14 03:10:10|303.61|303.41|303.61|303.41|303.61|303.46|303.61|303.41|13
1647227420000|2022-03-14 03:10:20||303.46||303.46||303.46||303.46|0
1647227440000|2022-03-14 03:10:40|303.56|303.41|303.61|303.41|303.61|303.41|303.56|303.41|14
1647227450000|2022-03-14 03:10:50|303.56|303.36|303.56|303.41|303.56|303.41|303.56|303.36|6
1647227470000|2022-03-14 03:11:10|303.51|303.36|303.51|303.36|303.51|303.36|303.51|303.36|1
1647227480000|2022-03-14 03:11:20|303.46|303.31|303.51|303.31|303.51|303.36|303.46|303.31|7
1647227490000|2022-03-14 03:11:30|303.46||303.46||303.46||303.46||1
1647227500000|2022-03-14 03:11:40|303.51|303.36|303.56|303.41|303.56|303.41|303.51|303.36|8
1647227510000|2022-03-14 03:11:50|303.51|303.36|303.46|303.31|303.51|303.36|303.46|303.31|4
1647227520000|2022-03-14 03:12:00|303.51|303.36|303.51|303.36|303.56|303.36|303.51|303.36|3
1647227530000|2022-03-14 03:12:10|303.56|303.41|303.56|303.41|303.56|303.41|303.56|303.41|2
1647227540000|2022-03-14 03:12:20|303.61||303.56||303.61||303.56||3
1647227560000|2022-03-14 03:12:40|303.51|303.36|303.51|303.36|303.51|303.36|303.51|303.36|6
1647227570000|2022-03-14 03:12:50|303.56||303.56||303.56||303.56||3
1647227590000|2022-03-14 03:13:10|303.51||303.51||303.51||303.51||0
1647227600000|2022-03-14 03:13:20|303.56|303.41|303.66|303.46|303.66|303.46|303.51|303.41|23
1647227610000|2022-03-14 03:13:30||303.51||303.51||303.51||303.51|0
1647227630000|2022-03-14 03:13:50|303.61|303.46|303.61|303.41|303.61|303.46|303.56|303.41|8
1647227640000|2022-03-14 03:14:00||303.46||303.46||303.46||303.46|1
1647227650000|2022-03-14 03:14:10|303.66||303.61||303.66||303.61||2
1647227660000|2022-03-14 03:14:20|303.66||303.66||303.66||303.66||1
1647227670000|2022-03-14 03:14:30|303.71|303.51|303.66|303.51|303.71|303.51|303.66|303.51|0
1647227690000|2022-03-14 03:14:50|303.61|303.46|303.61|303.46|303.61|303.46|303.61|303.46|3
1647227700000|2022-03-14 03:15:00|303.66|303.51|303.71|303.51|303.71|303.51|303.66|303.51|6
1647227710000|2022-03-14 03:15:10|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|3
1647227720000|2022-03-14 03:15:20||303.61||303.61||303.61||303.56|2
1647227730000|2022-03-14 03:15:30|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|3
1647227740000|2022-03-14 03:15:40|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|6
1647227750000|2022-03-14 03:15:50|303.91||303.91||303.91||303.91||1
1647227760000|2022-03-14 03:16:00|303.86|303.76|303.86|303.71|303.86|303.76|303.86|303.71|3
1647227770000|2022-03-14 03:16:10|303.81|303.66|303.86|303.66|303.86|303.71|303.81|303.66|17
1647227780000|2022-03-14 03:16:20|303.91|303.71|303.96|303.81|303.96|303.81|303.91|303.71|6
1647227790000|2022-03-14 03:16:30|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|1
1647227800000|2022-03-14 03:16:40||303.81||303.81||303.81||303.81|3
1647227810000|2022-03-14 03:16:50|303.96||304.01||304.01||303.96||2
1647227830000|2022-03-14 03:17:10|303.96||303.96||303.96||303.96||0
1647227840000|2022-03-14 03:17:20|||||||||2
1647227850000|2022-03-14 03:17:30|304.01|303.76|303.96|303.76|304.01|303.76|303.96|303.76|7
1647227860000|2022-03-14 03:17:40|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|0
1647227870000|2022-03-14 03:17:50|303.86||303.91||303.91||303.86||4
1647227880000|2022-03-14 03:18:00|303.96|303.76|303.91|303.76|303.96|303.76|303.91|303.76|2
1647227890000|2022-03-14 03:18:10||303.71||303.71||303.71||303.71|7
1647227900000|2022-03-14 03:18:20|303.86||303.86||303.86||303.86||1
1647227910000|2022-03-14 03:18:30|303.91||303.91||303.91||303.86||4
1647227920000|2022-03-14 03:18:40|303.86||303.86||303.86||303.86||0
1647227940000|2022-03-14 03:19:00|303.91||303.91||303.91||303.91||3
1647227950000|2022-03-14 03:19:10|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|9
1647227960000|2022-03-14 03:19:20||303.81||303.81||303.81||303.81|0
1647227970000|2022-03-14 03:19:30|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|5
1647227980000|2022-03-14 03:19:40|||||||||1
1647227990000|2022-03-14 03:19:50|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|2
1647228000000|2022-03-14 03:20:00|303.91|303.76|303.91|303.76|303.91|303.76|303.86|303.76|3
1647228010000|2022-03-14 03:20:10|303.96|303.81|303.96|303.81|304.01|303.81|303.96|303.81|5
1647228020000|2022-03-14 03:20:20|304.01|303.86|304.06|303.91|304.06|303.91|304.01|303.86|12
1647228030000|2022-03-14 03:20:30|304.11||304.11||304.11||304.11||9
1647228040000|2022-03-14 03:20:40|304.06|303.86|304.01|303.86|304.06|303.86|304.01|303.86|4
1647228050000|2022-03-14 03:20:50||303.81||303.81||303.81||303.81|2
1647228060000|2022-03-14 03:21:00|303.96|303.86|304.01|303.86|304.01|303.86|303.96|303.86|6
1647228070000|2022-03-14 03:21:10|304.06||304.06||304.06||304.01||3
1647228080000|2022-03-14 03:21:20|304.11|303.91|304.06|303.91|304.11|303.91|304.06|303.91|2
1647228110000|2022-03-14 03:21:50|304.11|303.96|304.16|304.01|304.16|304.01|304.11|303.96|10
1647228120000|2022-03-14 03:22:00|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.01|16
1647228130000|2022-03-14 03:22:10|304.16|304.01|304.16|304.01|304.16|304.01|304.16|303.96|9
1647228140000|2022-03-14 03:22:20|304.21|304.06|304.26|304.11|304.26|304.11|304.21|304.06|8
1647228150000|2022-03-14 03:22:30|304.31|304.16|304.31|304.16|304.36|304.21|304.31|304.16|10
1647228160000|2022-03-14 03:22:40|304.26|304.11|304.31|304.11|304.31|304.11|304.26|304.11|6
1647228170000|2022-03-14 03:22:50||304.16||304.16||304.16||304.16|1
1647228180000|2022-03-14 03:23:00|304.26|304.11|304.36|304.21|304.36|304.21|304.26|304.11|32
1647228190000|2022-03-14 03:23:10||304.16||304.16||304.21||304.16|6
1647228210000|2022-03-14 03:23:30|304.31||304.36||304.36||304.31||1
1647228220000|2022-03-14 03:23:40||304.21||304.21||304.21||304.21|0
1647228230000|2022-03-14 03:23:50||304.16||304.21||304.21||304.16|4
1647228240000|2022-03-14 03:24:00|304.41|304.26|304.46|304.26|304.46|304.31|304.41|304.26|12
1647228250000|2022-03-14 03:24:10|304.41|304.21|304.31|304.16|304.41|304.21|304.31|304.16|7
1647228260000|2022-03-14 03:24:20|304.36|304.21|304.36|304.21|304.36|304.21|304.31|304.21|5
1647228280000|2022-03-14 03:24:40|304.31|304.16|304.31|304.16|304.36|304.16|304.31|304.16|7
1647228290000|2022-03-14 03:24:50|304.36|304.21|304.41|304.26|304.41|304.26|304.36|304.21|10
1647228300000|2022-03-14 03:25:00|304.46|304.31|304.51|304.31|304.51|304.31|304.46|304.31|6
1647228310000|2022-03-14 03:25:10|304.56|304.36|304.66|304.46|304.66|304.46|304.56|304.36|21
1647228320000|2022-03-14 03:25:20|304.61|304.41|304.56|304.41|304.61|304.41|304.56|304.41|13
1647228330000|2022-03-14 03:25:30|304.51|304.36|304.51|304.31|304.51|304.36|304.46|304.31|9
1647228340000|2022-03-14 03:25:40|304.46||304.46||304.46||304.46||0
1647228350000|2022-03-14 03:25:50||304.26||304.26||304.26||304.26|2
1647228360000|2022-03-14 03:26:00|304.41|304.21|304.36|304.21|304.41|304.21|304.36|304.21|2
1647228370000|2022-03-14 03:26:10|304.41||304.41||304.41||304.41||4
1647228380000|2022-03-14 03:26:20|304.46|304.26|304.46|304.26|304.46|304.26|304.46|304.26|0
1647228390000|2022-03-14 03:26:30|304.41|304.21|304.41|304.21|304.41|304.21|304.36|304.21|7
1647228400000|2022-03-14 03:26:40|304.36|304.16|304.31|304.16|304.36|304.16|304.31|304.16|1
1647228420000|2022-03-14 03:27:00|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|13
1647228430000|2022-03-14 03:27:10|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.06|3
1647228440000|2022-03-14 03:27:20|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|7
1647228460000|2022-03-14 03:27:40|304.21|304.06|304.21|304.06|304.26|304.11|304.21|304.06|6
1647228470000|2022-03-14 03:27:50|304.26||304.21||304.26||304.21||0
1647228480000|2022-03-14 03:28:00|304.16|304.01|304.11|303.96|304.16|304.01|304.11|303.96|9
1647228500000|2022-03-14 03:28:20|304.16|304.01|304.16|303.96|304.16|304.01|304.16|303.96|52
1647228510000|2022-03-14 03:28:30||304.01||303.96||304.01||303.96|4
1647228520000|2022-03-14 03:28:40|304.11|304.01|304.16|303.96|304.16|304.01|304.11|303.96|18
1647228530000|2022-03-14 03:28:50||304.01||304.01||304.01||303.96|0
1647228540000|2022-03-14 03:29:00|304.11|303.96|304.11|303.96|304.11|303.96|304.11|303.96|3
1647228550000|2022-03-14 03:29:10|304.06|303.91|304.06|303.91|304.06|303.91|304.01|303.86|10
1647228560000|2022-03-14 03:29:20|304.01|303.86|304.11|303.91|304.11|303.91|304.01|303.86|3
1647228570000|2022-03-14 03:29:30|304.06|303.86|304.06|303.86|304.06|303.91|304.06|303.86|1
1647228580000|2022-03-14 03:29:40|304.01||304.01||304.06||304.01||2
1647228590000|2022-03-14 03:29:50|303.96|303.81|303.91|303.76|304.01|303.81|303.91|303.76|24
1647228600000|2022-03-14 03:30:00|303.96|303.71|303.91|303.76|303.96|303.76|303.91|303.71|69
1647228610000|2022-03-14 03:30:10|||||||||3
1647228620000|2022-03-14 03:30:20|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|9
1647228630000|2022-03-14 03:30:30|303.81|303.66|303.91|303.71|303.91|303.71|303.81|303.66|8
1647228640000|2022-03-14 03:30:40||303.76||303.76||303.76||303.76|0
1647228650000|2022-03-14 03:30:50|303.96||303.91||303.96||303.91||9
1647228660000|2022-03-14 03:31:00|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.81|3
1647228680000|2022-03-14 03:31:20|303.91|303.76|303.86|303.71|303.91|303.76|303.86|303.71|11
1647228700000|2022-03-14 03:31:40|303.91||303.91||303.91||303.91||6
1647228710000|2022-03-14 03:31:50|303.96|303.76|303.96|303.76|303.96|303.76|303.91|303.76|8
1647228720000|2022-03-14 03:32:00|303.91||303.91||303.91||303.91||1
1647228740000|2022-03-14 03:32:20|||||||||1
1647228750000|2022-03-14 03:32:30|303.86|303.71|303.81|303.66|303.86|303.71|303.81|303.66|10
1647228760000|2022-03-14 03:32:40|303.86||303.86||303.86||303.86||14
1647228770000|2022-03-14 03:32:50|303.81|303.61|303.81|303.66|303.81|303.66|303.81|303.61|15
1647228780000|2022-03-14 03:33:00|303.86||303.81||303.86||303.81||0
1647228790000|2022-03-14 03:33:10|303.76|303.61|303.81|303.66|303.81|303.66|303.76|303.61|4
1647228800000|2022-03-14 03:33:20||303.61||303.66||303.66||303.61|2
1647228820000|2022-03-14 03:33:40||303.61||303.61||303.61||303.61|4
1647228830000|2022-03-14 03:33:50||303.66||303.66||303.66||303.66|1
1647228850000|2022-03-14 03:34:10|303.76|303.61|303.76|303.61|303.76|303.61|303.76|303.61|2
1647228860000|2022-03-14 03:34:20|||||||||2
1647228870000|2022-03-14 03:34:30|303.71|303.56|303.71|303.56|303.76|303.56|303.71|303.56|6
1647228880000|2022-03-14 03:34:40|303.76|303.61|303.76|303.61|303.76|303.61|303.76|303.61|4
1647228890000|2022-03-14 03:34:50|303.71|303.56|303.76|303.56|303.76|303.56|303.71|303.56|2
1647228900000|2022-03-14 03:35:00|303.71||303.71||303.71||303.71||0
1647228910000|2022-03-14 03:35:10||303.51||303.56||303.56||303.51|3
1647228930000|2022-03-14 03:35:30|303.66|303.51|303.66|303.51|303.66|303.51|303.66|303.51|1
1647228940000|2022-03-14 03:35:40|303.71|303.56|303.76|303.56|303.76|303.61|303.66|303.56|11
1647228970000|2022-03-14 03:36:10||303.61||303.61||303.61||303.61|0
1647228990000|2022-03-14 03:36:30|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|4
1647229010000|2022-03-14 03:36:50|||||||||2
1647229020000|2022-03-14 03:37:00|303.76|303.61|303.81|303.66|303.81|303.66|303.76|303.61|5
1647229040000|2022-03-14 03:37:20|303.76|303.61|303.86|303.71|303.86|303.71|303.76|303.61|14
1647229050000|2022-03-14 03:37:30|303.91|303.76|303.91|303.76|303.96|303.76|303.91|303.76|2
1647229060000|2022-03-14 03:37:40||303.71||303.71||303.71||303.71|2
1647229080000|2022-03-14 03:38:00||303.76||303.76||303.76||303.76|0
1647229090000|2022-03-14 03:38:10|303.86|303.71|303.91|303.71|303.91|303.71|303.86|303.71|4
1647229100000|2022-03-14 03:38:20|||||||||1
1647229110000|2022-03-14 03:38:30|303.86||303.86||303.86||303.86||0
1647229120000|2022-03-14 03:38:40|303.91||303.86||303.91||303.86||20
1647229140000|2022-03-14 03:39:00|303.91||303.86||303.91||303.86||7
1647229160000|2022-03-14 03:39:20|303.91||303.86||303.91||303.86||5
1647229170000|2022-03-14 03:39:30|||||||||1
1647229180000|2022-03-14 03:39:40|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|12
1647229190000|2022-03-14 03:39:50|303.76|303.61|303.76|303.61|303.76|303.61|303.76|303.61|13
1647229200000|2022-03-14 03:40:00|303.71|303.56|303.71|303.56|303.76|303.56|303.71|303.56|3
1647229210000|2022-03-14 03:40:10|303.66|303.51|303.71|303.51|303.71|303.51|303.66|303.51|14
1647229220000|2022-03-14 03:40:20|303.66||303.71||303.71||303.66||1
1647229230000|2022-03-14 03:40:30||303.56||303.56||303.56||303.56|0
1647229240000|2022-03-14 03:40:40|303.76||303.76||303.76||303.76||6
1647229250000|2022-03-14 03:40:50|303.71|303.51|303.71|303.51|303.71|303.51|303.71|303.51|3
1647229260000|2022-03-14 03:41:00|303.66||303.66||303.71||303.66||2
1647229270000|2022-03-14 03:41:10|303.71|303.56|303.71|303.56|303.71|303.56|303.71|303.56|2
1647229280000|2022-03-14 03:41:20|303.76|303.51|303.71|303.51|303.76|303.51|303.71|303.51|8
1647229290000|2022-03-14 03:41:30|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|2
1647229310000|2022-03-14 03:41:50|303.71||303.76||303.76||303.71||2
1647229320000|2022-03-14 03:42:00|303.71||303.71||303.71||303.71||0
1647229330000|2022-03-14 03:42:10|303.76||303.71||303.76||303.71||2
1647229340000|2022-03-14 03:42:20|303.76|303.61|303.76|303.61|303.76|303.61|303.76|303.61|4
1647229350000|2022-03-14 03:42:30|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|5
1647229370000|2022-03-14 03:42:50|303.86||303.86||303.86||303.86||3
1647229380000|2022-03-14 03:43:00|303.81|303.71|303.81|303.66|303.81|303.71|303.81|303.66|8
1647229390000|2022-03-14 03:43:10||303.61||303.66||303.66||303.61|2
1647229400000|2022-03-14 03:43:20|303.86||303.86||303.86||303.86||3
1647229410000|2022-03-14 03:43:30|303.81||303.81||303.81||303.81||0
1647229420000|2022-03-14 03:43:40|303.86||303.86||303.86||303.86||4
1647229460000|2022-03-14 03:44:20|303.81||303.86||303.86||303.81||1
1647229480000|2022-03-14 03:44:40|303.81|303.71|303.91|303.71|303.91|303.71|303.81|303.71|7
1647229490000|2022-03-14 03:44:50|||||||||1
1647229500000|2022-03-14 03:45:00||303.76||303.76||303.76||303.76|5
1647229510000|2022-03-14 03:45:10|303.96|303.81|304.01|303.81|304.01|303.81|303.96|303.81|8
1647229520000|2022-03-14 03:45:20|||||||||1
1647229530000|2022-03-14 03:45:30|303.96|303.86|304.06|303.86|304.06|303.86|303.96|303.86|10
1647229550000|2022-03-14 03:45:50|304.01|303.91|304.06|303.91|304.11|303.91|304.01|303.91|4
1647229560000|2022-03-14 03:46:00|304.11||304.11||304.11||304.11||2
1647229570000|2022-03-14 03:46:10|||||||||1
1647229590000|2022-03-14 03:46:30|304.06|303.86|304.06|303.86|304.06|303.86|304.06|303.86|7
1647229600000|2022-03-14 03:46:40|304.01||304.01||304.01||304.01||1
1647229610000|2022-03-14 03:46:50|303.96|303.81|303.91|303.76|303.96|303.81|303.91|303.76|7
1647229620000|2022-03-14 03:47:00|303.96||303.96||303.96||303.96||4
1647229670000|2022-03-14 03:47:50|303.91|303.66|303.86|303.66|303.91|303.66|303.86|303.66|3
1647229680000|2022-03-14 03:48:00||303.61||303.66||303.66||303.61|0
1647229690000|2022-03-14 03:48:10|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|4
1647229700000|2022-03-14 03:48:20|303.71||303.76||303.76||303.71||2
1647229710000|2022-03-14 03:48:30|303.71|303.51|303.66|303.51|303.71|303.51|303.66|303.51|1
1647229720000|2022-03-14 03:48:40|303.71||303.71||303.71||303.71||2
1647229740000|2022-03-14 03:49:00|303.66|303.46|303.61|303.46|303.66|303.46|303.61|303.46|9
1647229750000|2022-03-14 03:49:10|303.66|303.51|303.71|303.51|303.71|303.51|303.66|303.51|18
1647229770000|2022-03-14 03:49:30|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|1
1647229800000|2022-03-14 03:50:00|303.71||303.71||303.71||303.71||0
1647229810000|2022-03-14 03:50:10|303.66|303.51|303.71|303.51|303.71|303.51|303.66|303.51|5
1647229820000|2022-03-14 03:50:20|303.66|303.56|303.76|303.56|303.76|303.56|303.66|303.56|5
1647229830000|2022-03-14 03:50:30|303.81|303.61|303.86|303.66|303.86|303.66|303.81|303.61|7
1647229880000|2022-03-14 03:51:20|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|10
1647229890000|2022-03-14 03:51:30|303.96|303.76|303.96|303.81|303.96|303.81|303.91|303.76|4
1647229900000|2022-03-14 03:51:40|304.01|303.86|304.01|303.81|304.01|303.86|304.01|303.81|7
1647229920000|2022-03-14 03:52:00||303.86||303.86||303.86||303.86|0
1647229930000|2022-03-14 03:52:10|303.96|303.81|304.01|303.81|304.01|303.81|303.96|303.81|4
1647229970000|2022-03-14 03:52:50|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|8
1647229980000|2022-03-14 03:53:00|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|2
1647229990000|2022-03-14 03:53:10|303.86||303.86||303.86||303.86||0
1647230000000|2022-03-14 03:53:20|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|5
1647230020000|2022-03-14 03:53:40|303.96||303.96||303.96||303.96||7
1647230040000|2022-03-14 03:54:00|303.91|303.81|303.96|303.81|303.96|303.81|303.91|303.81|1
1647230050000|2022-03-14 03:54:10|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|5
1647230060000|2022-03-14 03:54:20|304.06||304.06||304.06||304.06||1
1647230070000|2022-03-14 03:54:30|304.01|303.81|304.01|303.81|304.01|303.81|303.96|303.81|4
1647230080000|2022-03-14 03:54:40|303.96|303.76|303.91|303.76|303.96|303.76|303.91|303.76|7
1647230090000|2022-03-14 03:54:50|303.96|303.81|303.96|303.76|303.96|303.81|303.96|303.76|4
1647230100000|2022-03-14 03:55:00|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|2
1647230110000|2022-03-14 03:55:10|303.86||303.91||303.91||303.86||5
1647230120000|2022-03-14 03:55:20||303.76||303.71||303.76||303.71|2
1647230140000|2022-03-14 03:55:40||303.76||303.76||303.76||303.76|0
1647230160000|2022-03-14 03:56:00|303.96||303.96||303.96||303.96||6
1647230170000|2022-03-14 03:56:10|304.01|303.81|304.01|303.81|304.01|303.81|304.01|303.81|3
1647230180000|2022-03-14 03:56:20||303.86||303.86||303.86||303.86|0
1647230190000|2022-03-14 03:56:30|303.96|303.81|304.01|303.76|304.01|303.81|303.96|303.76|5
1647230200000|2022-03-14 03:56:40|303.96||303.96||303.96||303.96||0
1647230210000|2022-03-14 03:56:50|303.91||303.96||303.96||303.91||5
1647230220000|2022-03-14 03:57:00|303.91|303.81|303.91|303.71|303.91|303.81|303.91|303.66|11
1647230240000|2022-03-14 03:57:20|303.86|303.76|303.86|303.71|303.91|303.76|303.86|303.71|9
1647230250000|2022-03-14 03:57:30|303.91|303.76|303.91|303.76|303.96|303.76|303.91|303.76|7
1647230260000|2022-03-14 03:57:40|303.96|303.71|303.91|303.71|303.96|303.71|303.91|303.71|9
1647230270000|2022-03-14 03:57:50|303.86||303.86||303.86||303.86||2
1647230280000|2022-03-14 03:58:00|303.91|303.76|303.91|303.76|303.91|303.76|303.86|303.76|9
1647230290000|2022-03-14 03:58:10|||||||||1
1647230300000|2022-03-14 03:58:20|303.96||303.91||303.96||303.91||4
1647230310000|2022-03-14 03:58:30|303.86|303.71|303.86|303.71|303.91|303.71|303.86|303.71|7
1647230320000|2022-03-14 03:58:40|303.91||303.91||303.91||303.91||5
1647230330000|2022-03-14 03:58:50|303.86||303.86||303.91||303.86||6
1647230340000|2022-03-14 03:59:00|303.91||303.91||303.91||303.86||2
1647230350000|2022-03-14 03:59:10|303.86|303.76|303.86|303.71|303.91|303.76|303.86|303.66|6
1647230360000|2022-03-14 03:59:20|303.91||303.91||303.91||303.86||7
1647230370000|2022-03-14 03:59:30|303.86|303.66|303.91|303.71|303.91|303.71|303.86|303.66|8
1647230380000|2022-03-14 03:59:40|303.86|303.76|303.91|303.76|303.91|303.76|303.86|303.71|3
1647230390000|2022-03-14 03:59:50|303.86|303.71|303.86|303.66|303.86|303.71|303.86|303.66|3
1647230410000|2022-03-14 04:00:10|303.81||303.81||303.81||303.81||1
1647230420000|2022-03-14 04:00:20|303.86||303.86||303.86||303.86||17
1647230430000|2022-03-14 04:00:30|303.81|303.71|303.81|303.61|303.81|303.71|303.81|303.61|9
1647230450000|2022-03-14 04:00:50|303.76||303.76||303.76||303.76||0
1647230460000|2022-03-14 04:01:00|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|6
1647230470000|2022-03-14 04:01:10|303.86|303.61|303.81|303.61|303.86|303.61|303.81|303.61|10
1647230480000|2022-03-14 04:01:20|303.76||303.76||303.76||303.76||0
1647230490000|2022-03-14 04:01:30|303.81|303.66|303.81|303.61|303.81|303.66|303.81|303.61|8
1647230530000|2022-03-14 04:02:10|303.86|303.66|303.86|303.66|303.86|303.66|303.86|303.66|5
1647230550000|2022-03-14 04:02:30|303.91|303.71|303.91|303.71|303.91|303.76|303.91|303.71|7
1647230560000|2022-03-14 04:02:40|||||||||1
1647230590000|2022-03-14 04:03:10|303.86|303.76|303.91|303.76|303.91|303.76|303.86|303.76|3
1647230610000|2022-03-14 04:03:30||303.71||303.71||303.71||303.71|8
1647230630000|2022-03-14 04:03:50|303.86||303.86||303.86||303.86||1
1647230640000|2022-03-14 04:04:00|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|4
1647230650000|2022-03-14 04:04:10|||||||||2
1647230660000|2022-03-14 04:04:20|303.96||303.96||303.96||303.96||10
1647230690000|2022-03-14 04:04:50|303.91||303.91||303.91||303.91||1
1647230700000|2022-03-14 04:05:00|303.96||303.91||303.96||303.91||8
1647230720000|2022-03-14 04:05:20|303.96||303.91||303.96||303.91||8
1647230740000|2022-03-14 04:05:40|303.96||303.91||303.96||303.91||3
1647230750000|2022-03-14 04:05:50|||||||||2
1647230760000|2022-03-14 04:06:00|||||||||3
1647230770000|2022-03-14 04:06:10|||||||||1
1647230780000|2022-03-14 04:06:20|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|10
1647230800000|2022-03-14 04:06:40|303.91||303.91||303.91||303.91||2
1647230820000|2022-03-14 04:07:00||303.76||303.76||303.76||303.76|0
1647230830000|2022-03-14 04:07:10|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|2
1647230840000|2022-03-14 04:07:20|303.91||303.91||303.91||303.91||8
1647230850000|2022-03-14 04:07:30|303.86||303.86||303.86||303.86||0
1647230860000|2022-03-14 04:07:40|||||||||3
1647230880000|2022-03-14 04:08:00|303.91|303.76|303.96|303.81|303.96|303.81|303.91|303.76|21
1647230890000|2022-03-14 04:08:10|||||||||1
1647230900000|2022-03-14 04:08:20|||||||||2
1647230910000|2022-03-14 04:08:30|||||||||1
1647230920000|2022-03-14 04:08:40|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|4
1647230930000|2022-03-14 04:08:50|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|4
1647230940000|2022-03-14 04:09:00|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|5
1647230990000|2022-03-14 04:09:50|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|5
1647231000000|2022-03-14 04:10:00|||||||||1
1647231060000|2022-03-14 04:11:00|||||||||1
1647231070000|2022-03-14 04:11:10|||||||||1
1647231100000|2022-03-14 04:11:40|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|9
1647231110000|2022-03-14 04:11:50|303.76|303.61|303.76|303.61|303.76|303.61|303.76|303.61|4
1647231120000|2022-03-14 04:12:00|303.81|303.66|303.86|303.66|303.86|303.66|303.81|303.66|17
1647231130000|2022-03-14 04:12:10||303.71||303.71||303.71||303.71|1
1647231140000|2022-03-14 04:12:20|||||||||1
1647231180000|2022-03-14 04:13:00|||||||||2
1647231190000|2022-03-14 04:13:10|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|3
1647231200000|2022-03-14 04:13:20||303.71||303.76||303.76||303.71|6
1647231210000|2022-03-14 04:13:30|||||||||1
1647231270000|2022-03-14 04:14:30|||||||||3
1647231280000|2022-03-14 04:14:40||303.71||303.71||303.71||303.71|4
1647231290000|2022-03-14 04:14:50|303.86||303.86||303.86||303.86||0
1647231300000|2022-03-14 04:15:00|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|5
1647231320000|2022-03-14 04:15:20|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.81|5
1647231340000|2022-03-14 04:15:40|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|5
1647231350000|2022-03-14 04:15:50|304.06||304.06||304.06||304.06||1
1647231360000|2022-03-14 04:16:00|304.01|303.91|304.11|303.91|304.11|303.91|304.01|303.91|6
1647231370000|2022-03-14 04:16:10||303.96||303.96||303.96||303.96|0
1647231380000|2022-03-14 04:16:20|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|8
1647231390000|2022-03-14 04:16:30|||||||||1
1647231410000|2022-03-14 04:16:50|304.01|303.86|304.01|303.81|304.01|303.86|304.01|303.81|7
1647231430000|2022-03-14 04:17:10|303.96||303.96||303.96||303.96||1
1647231450000|2022-03-14 04:17:30|304.01||304.01||304.01||304.01||1
1647231460000|2022-03-14 04:17:40|303.96|303.86|304.06|303.91|304.11|303.96|303.96|303.86|13
1647231470000|2022-03-14 04:17:50|304.11|303.86|304.11|303.91|304.11|303.91|304.11|303.86|6
1647231480000|2022-03-14 04:18:00|304.06|303.86|304.01|303.86|304.11|303.86|304.01|303.86|3
1647231490000|2022-03-14 04:18:10|303.96|303.81|304.01|303.86|304.01|303.86|303.96|303.81|3
1647231500000|2022-03-14 04:18:20|304.06|303.91|304.01|303.86|304.06|303.91|304.01|303.86|4
1647231530000|2022-03-14 04:18:50|||||||||1
1647231550000|2022-03-14 04:19:10|303.96|303.81|303.96|303.81|303.96|303.81|303.91|303.76|9
1647231560000|2022-03-14 04:19:20|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|4
1647231570000|2022-03-14 04:19:30|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|2
1647231580000|2022-03-14 04:19:40|304.11||304.06||304.11||304.06||4
1647231590000|2022-03-14 04:19:50|||||||||1
1647231600000|2022-03-14 04:20:00|304.11|303.96|304.16|303.96|304.21|304.01|304.11|303.96|6
1647231610000|2022-03-14 04:20:10||304.01||303.96||304.01||303.96|1
1647231620000|2022-03-14 04:20:20|304.11||304.11||304.16||304.11||3
1647231630000|2022-03-14 04:20:30||303.91||303.91||303.91||303.91|3
1647231640000|2022-03-14 04:20:40|304.06|303.96|304.11|303.96|304.11|303.96|304.06|303.96|2
1647231650000|2022-03-14 04:20:50|||||||||1
1647231660000|2022-03-14 04:21:00|||||||||1
1647231670000|2022-03-14 04:21:10|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|3
1647231680000|2022-03-14 04:21:20|304.21||304.21||304.21||304.21||0
1647231690000|2022-03-14 04:21:30||304.06||304.06||304.06||304.06|2
1647231700000|2022-03-14 04:21:40|304.26||304.26||304.26||304.26||3
1647231710000|2022-03-14 04:21:50||304.11||304.11||304.11||304.11|1
1647231720000|2022-03-14 04:22:00|||||||||3
1647231730000|2022-03-14 04:22:10|304.21|304.06|304.21|304.06|304.26|304.06|304.21|304.06|5
1647231740000|2022-03-14 04:22:20|||||||||1
1647231750000|2022-03-14 04:22:30||304.01||304.01||304.01||304.01|0
1647231760000|2022-03-14 04:22:40|304.16|303.96|304.16|304.01|304.16|304.01|304.11|303.96|8
1647231770000|2022-03-14 04:22:50|304.21|304.06|304.21|304.06|304.26|304.06|304.21|304.06|4
1647231780000|2022-03-14 04:23:00|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|2
1647231800000|2022-03-14 04:23:20|||||||||1
1647231810000|2022-03-14 04:23:30|304.31|304.16|304.26|304.11|304.31|304.16|304.26|304.11|4
1647231830000|2022-03-14 04:23:50|304.31|304.16|304.26|304.11|304.31|304.16|304.26|304.11|1
1647231840000|2022-03-14 04:24:00|304.31||304.31||304.31||304.26||2
1647231850000|2022-03-14 04:24:10||304.16||304.16||304.16||304.16|0
1647231870000|2022-03-14 04:24:30|||||||||1
1647231880000|2022-03-14 04:24:40|||||||||1
1647231890000|2022-03-14 04:24:50|304.26|304.11|304.26|304.06|304.26|304.11|304.26|304.06|5
1647231930000|2022-03-14 04:25:30|304.21||304.21||304.21||304.21||4
1647231940000|2022-03-14 04:25:40|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|1
1647231950000|2022-03-14 04:25:50||303.96||303.96||303.96||303.96|0
1647231990000|2022-03-14 04:26:30||304.01||304.01||304.01||304.01|0
1647232000000|2022-03-14 04:26:40|||||||||1
1647232010000|2022-03-14 04:26:50|304.11|303.96|304.06|303.91|304.11|304.01|304.06|303.91|5
1647232020000|2022-03-14 04:27:00|304.01|303.86|304.11|303.91|304.11|303.91|304.01|303.86|7
1647232050000|2022-03-14 04:27:30|304.06||304.06||304.06||304.06||0
1647232070000|2022-03-14 04:27:50||303.86||303.86||303.86||303.86|3
1647232080000|2022-03-14 04:28:00||303.91||303.91||303.91||303.91|0
1647232090000|2022-03-14 04:28:10|||||||||1
1647232100000|2022-03-14 04:28:20|||||||||1
1647232110000|2022-03-14 04:28:30|||||||||1
1647232130000|2022-03-14 04:28:50|304.01|303.86|304.06|303.91|304.06|303.91|304.01|303.86|7
1647232160000|2022-03-14 04:29:20|304.11||304.11||304.11||304.06||19
1647232170000|2022-03-14 04:29:30|304.06|303.86|304.06|303.86|304.06|303.86|304.06|303.86|1
1647232190000|2022-03-14 04:29:50|304.01||304.01||304.01||304.01||0
1647232200000|2022-03-14 04:30:00|304.06|303.91|304.11|303.91|304.11|303.91|304.06|303.91|6
1647232230000|2022-03-14 04:30:30||303.96||303.96||303.96||303.96|0
1647232240000|2022-03-14 04:30:40||303.91||303.91||303.96||303.91|1
1647232250000|2022-03-14 04:30:50|||||||||2
1647232260000|2022-03-14 04:31:00|||||||||1
1647232290000|2022-03-14 04:31:30|304.06|303.86|304.06|303.86|304.06|303.86|304.06|303.86|8
1647232310000|2022-03-14 04:31:50|304.01|303.91|304.11|303.91|304.11|303.91|304.01|303.91|5
1647232330000|2022-03-14 04:32:10||303.96||303.91||303.96||303.91|0
1647232340000|2022-03-14 04:32:20|304.06||304.06||304.11||304.06||2
1647232380000|2022-03-14 04:33:00|||||||||2
1647232400000|2022-03-14 04:33:20|304.11||304.11||304.11||304.11||6
1647232410000|2022-03-14 04:33:30||303.96||303.96||303.96||303.96|2
1647232440000|2022-03-14 04:34:00|||||||||3
1647232450000|2022-03-14 04:34:10|||||||||1
1647232460000|2022-03-14 04:34:20|||||||||1
1647232470000|2022-03-14 04:34:30|||||||||1
1647232490000|2022-03-14 04:34:50|||||||||2
1647232500000|2022-03-14 04:35:00|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|7
1647232510000|2022-03-14 04:35:10|||||||||2
1647232530000|2022-03-14 04:35:30|||||||||1
1647232550000|2022-03-14 04:35:50|||||||||2
1647232560000|2022-03-14 04:36:00|304.11|303.96|304.11|303.96|304.11|303.96|304.11|303.96|12
1647232570000|2022-03-14 04:36:10|304.16|304.01|304.16|304.01|304.21|304.06|304.16|304.01|13
1647232580000|2022-03-14 04:36:20|304.21|304.06|304.21|304.06|304.21|304.06|304.16|304.06|2
1647232590000|2022-03-14 04:36:30|304.16|304.01|304.16|304.01|304.16|304.06|304.16|304.01|6
1647232600000|2022-03-14 04:36:40|304.11|303.96|304.16|304.01|304.16|304.01|304.11|303.96|1
1647232620000|2022-03-14 04:37:00||303.96||303.96||303.96||303.96|2
1647232630000|2022-03-14 04:37:10|304.11|303.91|304.06|303.91|304.11|303.91|304.06|303.91|1
1647232640000|2022-03-14 04:37:20|||||||||2
1647232650000|2022-03-14 04:37:30|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|6
1647232660000|2022-03-14 04:37:40|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|5
1647232670000|2022-03-14 04:37:50|304.11||304.11||304.11||304.11||3
1647232680000|2022-03-14 04:38:00|304.06|303.96|304.11|303.96|304.11|303.96|304.06|303.96|1
1647232690000|2022-03-14 04:38:10|||||||||1
1647232700000|2022-03-14 04:38:20|304.06|303.91|304.01|303.86|304.06|303.91|304.01|303.86|7
1647232720000|2022-03-14 04:38:40|304.06|303.81|304.06|303.91|304.06|303.91|304.06|303.81|9
1647232730000|2022-03-14 04:38:50|304.01|303.86|304.06|303.86|304.06|303.86|304.01|303.86|2
1647232750000|2022-03-14 04:39:10|304.01||304.01||304.01||304.01||0
1647232800000|2022-03-14 04:40:00|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.81|2
1647232820000|2022-03-14 04:40:20|304.01|303.86|304.06|303.86|304.06|303.86|304.01|303.86|17
1647232840000|2022-03-14 04:40:40|304.01||304.01||304.01||304.01||0
1647232860000|2022-03-14 04:41:00|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.81|5
1647232870000|2022-03-14 04:41:10|||||||||1
1647232900000|2022-03-14 04:41:40|||||||||1
1647232930000|2022-03-14 04:42:10|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|6
1647232940000|2022-03-14 04:42:20|303.86|303.71|303.91|303.76|303.91|303.76|303.86|303.71|7
1647232960000|2022-03-14 04:42:40|303.86|303.71|303.86|303.71|303.91|303.71|303.86|303.71|7
1647232970000|2022-03-14 04:42:50|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|4
1647233030000|2022-03-14 04:43:50||303.71||303.71||303.71||303.71|1
1647233040000|2022-03-14 04:44:00|303.96|303.76|303.96|303.76|303.96|303.81|303.91|303.76|30
1647233050000|2022-03-14 04:44:10|303.91||303.96||303.96||303.91||1
1647233070000|2022-03-14 04:44:30|303.91||303.91||303.91||303.91||0
1647233080000|2022-03-14 04:44:40|303.96||303.96||303.96||303.96||4
1647233090000|2022-03-14 04:44:50|303.91|303.81|303.96|303.76|303.96|303.81|303.91|303.76|1
1647233100000|2022-03-14 04:45:00||303.81||303.76||303.81||303.76|1
1647233110000|2022-03-14 04:45:10|303.91|303.81|303.96|303.81|303.96|303.81|303.91|303.76|3
1647233130000|2022-03-14 04:45:30|||||||||1
1647233140000|2022-03-14 04:45:40|303.91|303.76|303.91|303.71|303.91|303.76|303.86|303.71|14
1647233150000|2022-03-14 04:45:50|303.86||303.91||303.91||303.86||3
1647233160000|2022-03-14 04:46:00|303.96|303.76|303.96|303.81|303.96|303.81|303.96|303.76|6
1647233170000|2022-03-14 04:46:10|303.91|303.76|303.96|303.76|303.96|303.76|303.91|303.76|8
1647233180000|2022-03-14 04:46:20||303.81||303.81||303.81||303.81|0
1647233190000|2022-03-14 04:46:30|304.01||304.01||304.01||303.96||5
1647233200000|2022-03-14 04:46:40|303.96|303.86|304.01|303.86|304.01|303.86|303.96|303.81|4
1647233210000|2022-03-14 04:46:50|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.81|14
1647233230000|2022-03-14 04:47:10|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|5
1647233240000|2022-03-14 04:47:20||303.81||303.81||303.81||303.81|4
1647233250000|2022-03-14 04:47:30|303.96||303.96||303.96||303.96||0
1647233260000|2022-03-14 04:47:40|||||||||1
1647233300000|2022-03-14 04:48:20|||||||||1
1647233310000|2022-03-14 04:48:30|||||||||1
1647233330000|2022-03-14 04:48:50|||||||||2
1647233340000|2022-03-14 04:49:00|||||||||1
1647233380000|2022-03-14 04:49:40|||||||||1
1647233390000|2022-03-14 04:49:50||303.76||303.81||303.81||303.76|5
1647233410000|2022-03-14 04:50:10|||||||||1
1647233420000|2022-03-14 04:50:20|303.91|303.76|303.96|303.76|303.96|303.76|303.91|303.76|10
1647233430000|2022-03-14 04:50:30|303.91|303.81|303.96|303.81|303.96|303.81|303.91|303.81|3
1647233480000|2022-03-14 04:51:20|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|8
1647233500000|2022-03-14 04:51:40|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|2
1647233510000|2022-03-14 04:51:50|||||||||1
1647233520000|2022-03-14 04:52:00|||||||||2
1647233530000|2022-03-14 04:52:10|||||||||1
1647233540000|2022-03-14 04:52:20|||||||||2
1647233550000|2022-03-14 04:52:30|||||||||1
1647233570000|2022-03-14 04:52:50|||||||||2
1647233580000|2022-03-14 04:53:00|||||||||3
1647233590000|2022-03-14 04:53:10|||||||||2
1647233600000|2022-03-14 04:53:20|303.96|303.76|303.96|303.81|303.96|303.81|303.96|303.76|18
1647233630000|2022-03-14 04:53:50|303.91|303.71|303.96|303.76|303.96|303.76|303.91|303.71|12
1647233690000|2022-03-14 04:54:50|||||||||1
1647233700000|2022-03-14 04:55:00||303.81||303.81||303.81||303.81|1
1647233710000|2022-03-14 04:55:10|304.01||304.01||304.01||304.01||8
1647233720000|2022-03-14 04:55:20||303.86||303.86||303.86||303.86|0
1647233730000|2022-03-14 04:55:30||303.81||303.81||303.81||303.81|3
1647233750000|2022-03-14 04:55:50|||||||||1
1647233770000|2022-03-14 04:56:10|303.96||304.01||304.01||303.96||2
1647233810000|2022-03-14 04:56:50|303.96||303.96||303.96||303.96||1
1647233820000|2022-03-14 04:57:00|304.01||304.01||304.01||304.01||5
1647233850000|2022-03-14 04:57:30|303.96|303.86|304.06|303.86|304.06|303.86|303.96|303.81|8
1647233860000|2022-03-14 04:57:40|304.01||304.06||304.06||304.01||1
1647233870000|2022-03-14 04:57:50|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|9
1647233880000|2022-03-14 04:58:00|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|5
1647233890000|2022-03-14 04:58:10|304.21|304.01|304.21|304.01|304.21|304.01|304.21|304.01|5
1647233900000|2022-03-14 04:58:20|304.26|304.06|304.26|304.06|304.26|304.06|304.26|304.06|2
1647233920000|2022-03-14 04:58:40|304.21||304.26||304.26||304.21||3
1647233930000|2022-03-14 04:58:50|304.21|304.01|304.21|304.01|304.21|304.01|304.21|304.01|11
1647233940000|2022-03-14 04:59:00|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|0
1647233950000|2022-03-14 04:59:10|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|4
1647233960000|2022-03-14 04:59:20|304.06|303.86|304.01|303.81|304.06|303.86|304.01|303.81|0
1647233970000|2022-03-14 04:59:30|303.96|303.86|304.01|303.86|304.01|303.86|303.96|303.86|4
1647233990000|2022-03-14 04:59:50|||||||||1
1647234000000|2022-03-14 05:00:00|304.06||304.06||304.06||304.06||8
1647234010000|2022-03-14 05:00:10|304.11|303.91|304.06|303.91|304.11|303.96|304.06|303.86|9
1647234020000|2022-03-14 05:00:20|304.11|303.86|304.11|303.96|304.11|303.96|304.11|303.86|1
1647234030000|2022-03-14 05:00:30|304.21|304.01|304.16|304.01|304.21|304.01|304.11|303.96|21
1647234040000|2022-03-14 05:00:40|304.11|303.96|304.26|304.06|304.26|304.06|304.11|303.96|9
1647234050000|2022-03-14 05:00:50|304.31|304.11|304.36|304.16|304.36|304.16|304.31|304.11|2
1647234060000|2022-03-14 05:01:00|304.31|304.21|304.36|304.16|304.36|304.21|304.31|304.16|3
1647234070000|2022-03-14 05:01:10|304.31|304.21|304.36|304.21|304.41|304.21|304.31|304.16|14
1647234080000|2022-03-14 05:01:20|304.41|304.26|304.41|304.26|304.46|304.31|304.41|304.21|5
1647234090000|2022-03-14 05:01:30|304.46||304.46||304.46||304.46||0
1647234100000|2022-03-14 05:01:40|304.41|304.21|304.31|304.11|304.41|304.21|304.31|304.11|15
1647234120000|2022-03-14 05:02:00|304.26|304.16|304.11|303.91|304.26|304.16|304.11|303.91|14
1647234130000|2022-03-14 05:02:10|304.01|303.86|303.96|303.76|304.01|303.86|303.96|303.76|3
1647234140000|2022-03-14 05:02:20|303.91|303.71|303.91|303.71|303.91|303.71|303.81|303.66|11
1647234150000|2022-03-14 05:02:30|303.86|303.66|303.91|303.66|303.91|303.66|303.81|303.61|16
1647234160000|2022-03-14 05:02:40|304.06|303.81|304.11|303.91|304.16|304.01|304.06|303.81|21
1647234170000|2022-03-14 05:02:50|304.06|303.81|304.06|303.81|304.06|303.81|304.06|303.81|5
1647234180000|2022-03-14 05:03:00|304.11|303.86|304.06|303.86|304.16|303.96|304.01|303.86|7
1647234190000|2022-03-14 05:03:10|||||||||1
1647234200000|2022-03-14 05:03:20|303.91|303.76|304.06|303.86|304.06|303.86|303.91|303.76|15
1647234210000|2022-03-14 05:03:30|304.01|303.81|303.91|303.71|304.06|303.86|303.91|303.71|11
1647234220000|2022-03-14 05:03:40|303.96||303.96||303.96||303.96||0
1647234240000|2022-03-14 05:04:00|303.86|303.76|303.81|303.61|303.86|303.76|303.81|303.61|16
1647234250000|2022-03-14 05:04:10|303.86|303.66|303.86|303.66|303.96|303.71|303.86|303.66|6
1647234280000|2022-03-14 05:04:40|||||||||1
1647234290000|2022-03-14 05:04:50|303.81|303.56|303.86|303.66|303.86|303.66|303.76|303.56|20
1647234310000|2022-03-14 05:05:10|303.81|303.61|303.81|303.61|303.81|303.61|303.81|303.61|5
1647234320000|2022-03-14 05:05:20|303.86|303.66|303.76|303.61|303.86|303.71|303.76|303.61|11
1647234330000|2022-03-14 05:05:30|303.71|303.56|303.71|303.51|303.76|303.56|303.71|303.51|5
1647234350000|2022-03-14 05:05:50|303.76||303.76||303.76||303.76||5
1647234360000|2022-03-14 05:06:00|303.71|303.61|303.81|303.66|303.81|303.66|303.71|303.61|11
1647234370000|2022-03-14 05:06:10|303.86|303.71|303.86|303.66|303.86|303.71|303.86|303.66|8
1647234380000|2022-03-14 05:06:20|303.81||303.81||303.81||303.81||1
1647234400000|2022-03-14 05:06:40|303.86|303.71|303.96|303.76|303.96|303.76|303.86|303.71|6
1647234420000|2022-03-14 05:07:00|303.91|303.81|303.81|303.61|303.91|303.81|303.81|303.61|16
1647234430000|2022-03-14 05:07:10|303.86|303.71|303.91|303.71|303.91|303.71|303.86|303.71|9
1647234450000|2022-03-14 05:07:30|303.86|303.66|303.86|303.66|303.86|303.66|303.86|303.66|3
1647234460000|2022-03-14 05:07:40|303.91||303.91||303.91||303.86||9
1647234470000|2022-03-14 05:07:50||303.71||303.71||303.71||303.71|0
1647234480000|2022-03-14 05:08:00|303.96|303.76|303.96|303.76|304.01|303.81|303.96|303.76|13
1647234490000|2022-03-14 05:08:10|304.01|303.81|304.06|303.86|304.06|303.86|304.01|303.81|3
1647234500000|2022-03-14 05:08:20|304.01||304.01||304.01||304.01||11
1647234510000|2022-03-14 05:08:30|303.96|303.81|303.96|303.76|303.96|303.81|303.96|303.76|3
1647234540000|2022-03-14 05:09:00|304.06|303.86|304.06|303.86|304.06|303.86|304.06|303.86|9
1647234550000|2022-03-14 05:09:10|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|7
1647234560000|2022-03-14 05:09:20|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|4
1647234570000|2022-03-14 05:09:30|||||||||1
1647234580000|2022-03-14 05:09:40|304.11|304.01|304.31|304.11|304.31|304.11|304.11|304.01|10
1647234590000|2022-03-14 05:09:50|304.26|304.06|304.31|304.11|304.31|304.16|304.26|304.06|12
1647234600000|2022-03-14 05:10:00|304.41|304.21|304.31|304.16|304.46|304.21|304.31|304.16|16
1647234610000|2022-03-14 05:10:10|304.26|304.11|304.21|304.01|304.26|304.11|304.16|304.01|7
1647234620000|2022-03-14 05:10:20|304.26|304.11|304.21|304.01|304.26|304.11|304.16|304.01|8
1647234630000|2022-03-14 05:10:30|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|4
1647234640000|2022-03-14 05:10:40|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|3
1647234650000|2022-03-14 05:10:50|304.21|303.96|304.21|304.06|304.21|304.06|304.16|303.96|8
1647234660000|2022-03-14 05:11:00||304.01||304.01||304.01||304.01|4
1647234670000|2022-03-14 05:11:10|304.26|304.06|304.41|304.16|304.41|304.16|304.26|304.06|5
1647234680000|2022-03-14 05:11:20|304.46|304.21|304.36|304.16|304.46|304.26|304.36|304.16|17
1647234690000|2022-03-14 05:11:30|304.41|304.21|304.41|304.21|304.41|304.26|304.41|304.16|3
1647234700000|2022-03-14 05:11:40|304.36|304.16|304.41|304.26|304.41|304.26|304.36|304.16|4
1647234710000|2022-03-14 05:11:50|304.46|304.21|304.46|304.26|304.51|304.36|304.46|304.21|12
1647234720000|2022-03-14 05:12:00|304.51|304.31|304.51|304.36|304.51|304.36|304.51|304.31|7
1647234730000|2022-03-14 05:12:10|304.46|304.31|304.46|304.26|304.46|304.31|304.46|304.26|6
1647234740000|2022-03-14 05:12:20|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.31|2
1647234750000|2022-03-14 05:12:30|304.56|304.36|304.51|304.36|304.56|304.36|304.51|304.31|2
1647234760000|2022-03-14 05:12:40|304.46|304.26|304.41|304.21|304.46|304.26|304.36|304.21|12
1647234770000|2022-03-14 05:12:50|304.36|304.16|304.36|304.16|304.41|304.16|304.36|304.16|4
1647234780000|2022-03-14 05:13:00|304.41|304.26|304.51|304.26|304.51|304.26|304.41|304.26|7
1647234790000|2022-03-14 05:13:10||304.31||304.31||304.31||304.31|0
1647234800000|2022-03-14 05:13:20|304.46||304.51||304.51||304.46||1
1647234810000|2022-03-14 05:13:30|304.46||304.51||304.51||304.46||6
1647234820000|2022-03-14 05:13:40|304.46|304.36|304.51|304.36|304.51|304.36|304.46|304.36|2
1647234830000|2022-03-14 05:13:50|||||||||1
1647234840000|2022-03-14 05:14:00|304.46|304.31|304.46|304.26|304.46|304.31|304.46|304.26|9
1647234850000|2022-03-14 05:14:10|304.41|304.31|304.51|304.31|304.51|304.31|304.41|304.31|3
1647234860000|2022-03-14 05:14:20|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.36|1
1647234870000|2022-03-14 05:14:30|304.51|304.41|304.66|304.41|304.66|304.41|304.51|304.41|6
1647234880000|2022-03-14 05:14:40|304.71|304.46|304.61|304.46|304.71|304.51|304.56|304.41|19
1647234890000|2022-03-14 05:14:50|304.66|304.51|304.71|304.51|304.71|304.56|304.66|304.51|9
1647234900000|2022-03-14 05:15:00|304.66|304.46|304.56|304.36|304.66|304.46|304.56|304.36|9
1647234910000|2022-03-14 05:15:10|304.51|304.41|304.66|304.46|304.66|304.46|304.51|304.41|13
1647234920000|2022-03-14 05:15:20|||||||||4
1647234930000|2022-03-14 05:15:30|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|2
1647234940000|2022-03-14 05:15:40|304.51|304.36|304.56|304.41|304.56|304.41|304.51|304.36|7
1647234950000|2022-03-14 05:15:50|304.66||304.66||304.66||304.66||1
1647234960000|2022-03-14 05:16:00|304.61|304.46|304.56|304.36|304.61|304.46|304.56|304.36|3
1647234970000|2022-03-14 05:16:10|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|2
1647234980000|2022-03-14 05:16:20|304.51||304.51||304.51||304.51||9
1647234990000|2022-03-14 05:16:30|304.46|304.36|304.51|304.36|304.51|304.36|304.46|304.36|4
1647235000000|2022-03-14 05:16:40|304.56||304.61||304.61||304.56||5
1647235010000|2022-03-14 05:16:50|304.56|304.41|304.51|304.36|304.56|304.41|304.51|304.31|20
1647235020000|2022-03-14 05:17:00|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|3
1647235030000|2022-03-14 05:17:10|304.41|304.26|304.41|304.26|304.46|304.26|304.41|304.26|6
1647235040000|2022-03-14 05:17:20|||||||||1
1647235050000|2022-03-14 05:17:30|||||||||1
1647235060000|2022-03-14 05:17:40|304.36|304.21|304.36|304.21|304.36|304.21|304.36|304.21|2
1647235070000|2022-03-14 05:17:50|304.41|304.26|304.51|304.31|304.51|304.31|304.41|304.26|11
1647235080000|2022-03-14 05:18:00|304.46|304.36|304.46|304.26|304.51|304.36|304.41|304.26|9
1647235090000|2022-03-14 05:18:10|304.51|304.31|304.41|304.26|304.51|304.31|304.41|304.26|8
1647235100000|2022-03-14 05:18:20||304.21||304.21||304.21||304.21|2
1647235120000|2022-03-14 05:18:40||304.26||304.26||304.26||304.26|1
1647235130000|2022-03-14 05:18:50|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|4
1647235140000|2022-03-14 05:19:00|304.51|304.36|304.56|304.41|304.56|304.41|304.51|304.36|6
1647235150000|2022-03-14 05:19:10||304.36||304.41||304.41||304.36|5
1647235160000|2022-03-14 05:19:20||304.36||304.36||304.41||304.36|9
1647235170000|2022-03-14 05:19:30|304.51|304.41|304.51|304.36|304.51|304.41|304.51|304.36|5
1647235180000|2022-03-14 05:19:40|||||||||1
1647235190000|2022-03-14 05:19:50|304.56|304.41|304.56|304.36|304.56|304.41|304.51|304.36|8
1647235200000|2022-03-14 05:20:00|||||||||1
1647235210000|2022-03-14 05:20:10|304.51|304.41|304.51|304.36|304.51|304.41|304.51|304.36|2
1647235230000|2022-03-14 05:20:30|304.46|304.31|304.51|304.31|304.51|304.36|304.46|304.31|7
1647235240000|2022-03-14 05:20:40|304.46|304.36|304.56|304.36|304.56|304.36|304.46|304.36|1
1647235250000|2022-03-14 05:20:50|304.51||304.51||304.51||304.51||1
1647235260000|2022-03-14 05:21:00||304.31||304.31||304.31||304.31|4
1647235270000|2022-03-14 05:21:10|304.46||304.51||304.51||304.46||1
1647235290000|2022-03-14 05:21:30|304.46||304.46||304.51||304.46||2
1647235300000|2022-03-14 05:21:40|304.51||304.51||304.51||304.51||1
1647235310000|2022-03-14 05:21:50|304.56|304.36|304.56|304.41|304.56|304.41|304.51|304.36|10
1647235320000|2022-03-14 05:22:00|304.61||304.56||304.61||304.56||9
1647235330000|2022-03-14 05:22:10|304.51|304.36|304.51|304.36|304.56|304.36|304.51|304.36|3
1647235340000|2022-03-14 05:22:20|304.56||304.56||304.56||304.56||3
1647235350000|2022-03-14 05:22:30|304.51||304.51||304.51||304.51||0
1647235360000|2022-03-14 05:22:40|304.56|304.41|304.56|304.36|304.56|304.41|304.56|304.36|6
1647235370000|2022-03-14 05:22:50|304.61|304.41|304.56|304.41|304.61|304.41|304.56|304.41|0
1647235380000|2022-03-14 05:23:00|304.61|304.36|304.56|304.36|304.61|304.36|304.56|304.36|4
1647235390000|2022-03-14 05:23:10||304.41||304.41||304.41||304.41|0
1647235400000|2022-03-14 05:23:20|304.61|304.36|304.61|304.46|304.61|304.46|304.61|304.36|8
1647235420000|2022-03-14 05:23:40|304.56|304.41|304.66|304.51|304.66|304.51|304.56|304.41|15
1647235430000|2022-03-14 05:23:50|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|1
1647235440000|2022-03-14 05:24:00|304.66|304.51|304.61|304.41|304.66|304.51|304.56|304.41|14
1647235450000|2022-03-14 05:24:10|304.56|304.46|304.61|304.46|304.61|304.46|304.56|304.46|4
1647235460000|2022-03-14 05:24:20|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|3
1647235500000|2022-03-14 05:25:00|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|2
1647235520000|2022-03-14 05:25:20||304.41||304.41||304.46||304.41|8
1647235530000|2022-03-14 05:25:30|304.56|304.36|304.61|304.46|304.61|304.46|304.56|304.36|14
1647235540000|2022-03-14 05:25:40|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|4
1647235550000|2022-03-14 05:25:50||304.46||304.46||304.46||304.46|4
1647235560000|2022-03-14 05:26:00|304.61||304.61||304.61||304.61||0
1647235570000|2022-03-14 05:26:10|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|0
1647235580000|2022-03-14 05:26:20|304.61|304.46|304.51|304.36|304.61|304.46|304.51|304.36|6
1647235590000|2022-03-14 05:26:30|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|3
1647235600000|2022-03-14 05:26:40|304.51|304.36|304.51|304.36|304.51|304.36|304.51|304.36|2
1647235620000|2022-03-14 05:27:00|||||||||2
1647235630000|2022-03-14 05:27:10|304.46|304.31|304.36|304.21|304.46|304.31|304.36|304.21|13
1647235640000|2022-03-14 05:27:20|304.41|304.26|304.51|304.31|304.51|304.31|304.41|304.26|10
1647235650000|2022-03-14 05:27:30|304.56|304.36|304.51|304.36|304.56|304.41|304.46|304.31|20
1647235660000|2022-03-14 05:27:40|304.56||304.51||304.56||304.51||0
1647235670000|2022-03-14 05:27:50|304.46|304.31|304.46|304.26|304.46|304.31|304.46|304.26|5
1647235690000|2022-03-14 05:28:10|304.41|304.31|304.46|304.31|304.46|304.31|304.41|304.31|0
1647235700000|2022-03-14 05:28:20|||||||||3
1647235710000|2022-03-14 05:28:30|304.51|304.26|304.51|304.36|304.51|304.36|304.51|304.26|6
1647235720000|2022-03-14 05:28:40||304.31||304.36||304.36||304.31|7
1647235730000|2022-03-14 05:28:50|||||||||1
1647235740000|2022-03-14 05:29:00|304.56|304.41|304.56|304.36|304.56|304.41|304.56|304.36|7
1647235760000|2022-03-14 05:29:20||304.41||304.41||304.41||304.41|0
1647235770000|2022-03-14 05:29:30||304.36||304.41||304.41||304.36|4
1647235780000|2022-03-14 05:29:40|||||||||1
1647235800000|2022-03-14 05:30:00|304.51|304.36|304.66|304.51|304.66|304.51|304.51|304.36|20
1647235810000|2022-03-14 05:30:10|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.51|8
1647235820000|2022-03-14 05:30:20|304.66|304.51|304.71|304.56|304.71|304.56|304.66|304.51|5
1647235830000|2022-03-14 05:30:30|304.66|304.51|304.61|304.41|304.66|304.51|304.61|304.41|9
1647235840000|2022-03-14 05:30:40|304.66|304.46|304.66|304.46|304.66|304.51|304.66|304.46|6
1647235850000|2022-03-14 05:30:50|304.61|304.51|304.66|304.46|304.66|304.51|304.61|304.41|14
1647235860000|2022-03-14 05:31:00|304.61|304.41|304.61|304.46|304.66|304.46|304.56|304.36|9
1647235870000|2022-03-14 05:31:10||304.41||304.46||304.46||304.41|2
1647235880000|2022-03-14 05:31:20|304.56|304.41|304.56|304.41|304.61|304.41|304.56|304.41|3
1647235890000|2022-03-14 05:31:30|304.61|304.51|304.66|304.51|304.66|304.51|304.61|304.46|6
1647235900000|2022-03-14 05:31:40|304.71|304.56|304.66|304.46|304.71|304.56|304.66|304.46|12
1647235910000|2022-03-14 05:31:50|304.61|304.41|304.61|304.41|304.61|304.41|304.61|304.41|2
1647235920000|2022-03-14 05:32:00|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.36|1
1647235930000|2022-03-14 05:32:10|304.51|304.31|304.51|304.31|304.51|304.36|304.46|304.31|12
1647235940000|2022-03-14 05:32:20|304.56|304.36|304.56|304.41|304.56|304.41|304.56|304.36|0
1647235950000|2022-03-14 05:32:30|304.51|304.36|304.51|304.31|304.51|304.36|304.51|304.31|4
1647235960000|2022-03-14 05:32:40|304.46||304.46||304.51||304.46||2
1647235970000|2022-03-14 05:32:50|304.51|304.36|304.51|304.31|304.51|304.36|304.51|304.31|4
1647235980000|2022-03-14 05:33:00|304.46||304.46||304.46||304.46||0
1647235990000|2022-03-14 05:33:10||304.26||304.31||304.31||304.26|7
1647236000000|2022-03-14 05:33:20||304.26||304.31||304.31||304.26|3
1647236010000|2022-03-14 05:33:30|304.51||304.51||304.51||304.46||3
1647236020000|2022-03-14 05:33:40|304.46|304.26|304.46|304.26|304.46|304.26|304.46|304.26|0
1647236030000|2022-03-14 05:33:50||304.31||304.31||304.31||304.31|4
1647236040000|2022-03-14 05:34:00|304.51||304.51||304.51||304.46||2
1647236050000|2022-03-14 05:34:10|304.46|304.36|304.46|304.26|304.46|304.36|304.46|304.26|10
1647236060000|2022-03-14 05:34:20||304.31||304.31||304.31||304.31|0
1647236070000|2022-03-14 05:34:30|||||||||1
1647236080000|2022-03-14 05:34:40|304.41|304.26|304.41|304.26|304.41|304.26|304.41|304.26|4
1647236090000|2022-03-14 05:34:50|304.31|304.21|304.31|304.16|304.31|304.26|304.31|304.16|16
1647236110000|2022-03-14 05:35:10|||||||||1
1647236120000|2022-03-14 05:35:20|304.26|304.11|304.16|304.01|304.26|304.11|304.16|304.01|20
1647236130000|2022-03-14 05:35:30||303.96||304.01||304.01||303.96|3
1647236140000|2022-03-14 05:35:40|304.11|303.96|304.11|303.96|304.11|303.96|304.11|303.96|5
1647236150000|2022-03-14 05:35:50|||||||||3
1647236160000|2022-03-14 05:36:00|304.06|303.91|304.16|303.96|304.16|303.96|304.06|303.91|16
1647236180000|2022-03-14 05:36:20||304.01||304.01||304.01||304.01|3
1647236190000|2022-03-14 05:36:30|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.06|10
1647236200000|2022-03-14 05:36:40|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|7
1647236210000|2022-03-14 05:36:50|304.21|304.06|304.26|304.11|304.26|304.11|304.21|304.06|12
1647236220000|2022-03-14 05:37:00|304.21|304.06|304.16|304.01|304.21|304.11|304.16|304.01|12
1647236230000|2022-03-14 05:37:10|304.11|303.96|304.11|303.96|304.16|303.96|304.11|303.96|1
1647236240000|2022-03-14 05:37:20|304.16||304.16||304.16||304.16||0
1647236250000|2022-03-14 05:37:30||304.01||303.96||304.01||303.96|2
1647236260000|2022-03-14 05:37:40|304.11|304.01|304.11|303.96|304.11|304.01|304.11|303.96|3
1647236270000|2022-03-14 05:37:50|304.06|303.91|304.11|303.96|304.11|303.96|304.06|303.91|3
1647236290000|2022-03-14 05:38:10|304.16|303.91|304.06|303.91|304.16|303.91|304.06|303.91|10
1647236300000|2022-03-14 05:38:20|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|4
1647236320000|2022-03-14 05:38:40|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|1
1647236330000|2022-03-14 05:38:50|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|6
1647236340000|2022-03-14 05:39:00|303.96|303.81|304.01|303.81|304.01|303.81|303.96|303.81|9
1647236350000|2022-03-14 05:39:10||303.86||303.86||303.86||303.86|0
1647236360000|2022-03-14 05:39:20|||||||||1
1647236370000|2022-03-14 05:39:30|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|1
1647236380000|2022-03-14 05:39:40|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|2
1647236390000|2022-03-14 05:39:50|304.06||304.01||304.06||304.01||1
1647236400000|2022-03-14 05:40:00|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|2
1647236410000|2022-03-14 05:40:10|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|4
1647236430000|2022-03-14 05:40:30|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.86|7
1647236440000|2022-03-14 05:40:40|304.11|303.96|304.11|303.96|304.11|303.96|304.11|303.96|3
1647236450000|2022-03-14 05:40:50|304.06|303.91|304.11|303.91|304.11|303.91|304.06|303.91|10
1647236460000|2022-03-14 05:41:00|304.06|303.86|304.01|303.86|304.06|303.86|304.01|303.86|2
1647236490000|2022-03-14 05:41:30|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.81|5
1647236500000|2022-03-14 05:41:40|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|5
1647236510000|2022-03-14 05:41:50|||||||||1
1647236520000|2022-03-14 05:42:00|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.81|5
1647236530000|2022-03-14 05:42:10|303.91|303.76|304.01|303.81|304.01|303.81|303.91|303.76|16
1647236540000|2022-03-14 05:42:20|304.06|303.86|304.06|303.86|304.06|303.86|304.06|303.86|1
1647236560000|2022-03-14 05:42:40||303.91||303.91||303.91||303.91|0
1647236570000|2022-03-14 05:42:50|304.11|303.96|304.11|303.96|304.11|303.96|304.06|303.91|14
1647236580000|2022-03-14 05:43:00|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|5
1647236600000|2022-03-14 05:43:20|304.01|303.86|303.96|303.81|304.01|303.86|303.96|303.81|3
1647236610000|2022-03-14 05:43:30|303.91|303.76|303.96|303.76|303.96|303.76|303.91|303.76|9
1647236620000|2022-03-14 05:43:40|303.91||303.91||303.91||303.91||0
1647236640000|2022-03-14 05:44:00|303.96||303.91||303.96||303.91||15
1647236650000|2022-03-14 05:44:10|303.96|303.71|303.96|303.81|303.96|303.81|303.96|303.71|25
1647236660000|2022-03-14 05:44:20|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|6
1647236670000|2022-03-14 05:44:30|303.96|303.81|304.01|303.86|304.01|303.86|303.96|303.81|8
1647236680000|2022-03-14 05:44:40|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|2
1647236690000|2022-03-14 05:44:50|304.11|303.96|304.11|303.96|304.11|303.96|304.11|303.96|6
1647236700000|2022-03-14 05:45:00|||||||||1
1647236710000|2022-03-14 05:45:10|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|5
1647236720000|2022-03-14 05:45:20|304.16|303.96|304.06|303.86|304.16|303.96|304.06|303.86|15
1647236730000|2022-03-14 05:45:30|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|2
1647236740000|2022-03-14 05:45:40|304.06||304.06||304.06||304.06||0
1647236750000|2022-03-14 05:45:50|304.11||304.11||304.11||304.11||3
1647236760000|2022-03-14 05:46:00|304.16|303.96|304.16|303.96|304.16|304.01|304.16|303.96|5
1647236770000|2022-03-14 05:46:10|304.11||304.11||304.11||304.11||3
1647236780000|2022-03-14 05:46:20|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|2
1647236790000|2022-03-14 05:46:30|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|4
1647236800000|2022-03-14 05:46:40||303.81||303.86||303.86||303.81|1
1647236810000|2022-03-14 05:46:50|||||||||1
1647236840000|2022-03-14 05:47:20|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.81|3
1647236860000|2022-03-14 05:47:40|304.01||304.01||304.01||303.96||14
1647236870000|2022-03-14 05:47:50|303.96||303.96||303.96||303.96||0
1647236890000|2022-03-14 05:48:10|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|8
1647236900000|2022-03-14 05:48:20|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.76|7
1647236910000|2022-03-14 05:48:30||303.76||303.76||303.76||303.76|2
1647236920000|2022-03-14 05:48:40|303.91|303.81|303.96|303.81|303.96|303.81|303.91|303.81|9
1647236940000|2022-03-14 05:49:00|||||||||1
1647236960000|2022-03-14 05:49:20|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|6
1647236970000|2022-03-14 05:49:30|304.06||304.06||304.06||304.06||1
1647236980000|2022-03-14 05:49:40|304.11|303.91|304.11|303.96|304.11|303.96|304.11|303.91|10
1647236990000|2022-03-14 05:49:50|304.16||304.16||304.16||304.11||8
1647237000000|2022-03-14 05:50:00|304.11||304.11||304.16||304.11||5
1647237010000|2022-03-14 05:50:10|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|5
1647237020000|2022-03-14 05:50:20|304.21|304.06|304.11|303.96|304.21|304.06|304.11|303.96|12
1647237030000|2022-03-14 05:50:30|304.06|303.91|304.06|303.86|304.06|303.91|304.06|303.86|7
1647237070000|2022-03-14 05:51:10||303.91||303.86||303.91||303.86|4
1647237080000|2022-03-14 05:51:20||303.91||303.91||303.91||303.91|0
1647237100000|2022-03-14 05:51:40|304.11|303.96|304.11|303.91|304.11|303.96|304.11|303.91|14
1647237110000|2022-03-14 05:51:50|304.06||304.06||304.06||304.06||0
1647237140000|2022-03-14 05:52:20|304.01|303.86|303.96|303.81|304.01|303.86|303.96|303.81|9
1647237150000|2022-03-14 05:52:30|303.91|303.76|303.96|303.81|303.96|303.81|303.91|303.76|8
1647237170000|2022-03-14 05:52:50|||||||||1
1647237180000|2022-03-14 05:53:00|304.01|303.86|304.01|303.81|304.01|303.86|304.01|303.81|4
1647237190000|2022-03-14 05:53:10||303.86||303.86||303.86||303.86|3
1647237210000|2022-03-14 05:53:30|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|5
1647237220000|2022-03-14 05:53:40|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|0
1647237230000|2022-03-14 05:53:50|304.06||304.01||304.06||304.01||5
1647237240000|2022-03-14 05:54:00||303.81||303.81||303.81||303.81|1
1647237250000|2022-03-14 05:54:10||303.86||303.86||303.86||303.86|0
1647237270000|2022-03-14 05:54:30|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|4
1647237280000|2022-03-14 05:54:40||303.86||303.86||303.86||303.86|5
1647237310000|2022-03-14 05:55:10|304.01|303.91|304.01|303.86|304.01|303.91|304.01|303.86|5
1647237320000|2022-03-14 05:55:20|303.96|303.81|304.01|303.86|304.01|303.86|303.96|303.81|12
1647237330000|2022-03-14 05:55:30|||||||||1
1647237340000|2022-03-14 05:55:40|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.76|6
1647237360000|2022-03-14 05:56:00|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|2
1647237370000|2022-03-14 05:56:10|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.81|5
1647237400000|2022-03-14 05:56:40|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|5
1647237410000|2022-03-14 05:56:50|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|5
1647237420000|2022-03-14 05:57:00|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|18
1647237430000|2022-03-14 05:57:10|303.86|303.71|303.86|303.66|303.86|303.71|303.86|303.66|8
1647237440000|2022-03-14 05:57:20|303.81||303.86||303.86||303.81||1
1647237450000|2022-03-14 05:57:30|303.81|303.71|303.86|303.71|303.86|303.71|303.81|303.71|3
1647237460000|2022-03-14 05:57:40|||||||||1
1647237470000|2022-03-14 05:57:50||303.66||303.66||303.66||303.66|4
1647237480000|2022-03-14 05:58:00|303.81|303.61|303.76|303.61|303.81|303.66|303.76|303.61|18
1647237490000|2022-03-14 05:58:10|303.71|303.56|303.71|303.56|303.71|303.56|303.71|303.56|14
1647237500000|2022-03-14 05:58:20|303.76|303.61|303.76|303.61|303.76|303.61|303.76|303.61|17
1647237520000|2022-03-14 05:58:40|303.71|303.56|303.76|303.61|303.76|303.61|303.71|303.56|11
1647237530000|2022-03-14 05:58:50|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|21
1647237540000|2022-03-14 05:59:00|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|0
1647237550000|2022-03-14 05:59:10|303.91|303.76|304.01|303.86|304.06|303.91|303.91|303.76|10
1647237560000|2022-03-14 05:59:20||303.81||303.86||303.86||303.81|1
1647237570000|2022-03-14 05:59:30|303.96|303.81|303.96|303.81|303.96|303.81|303.96|303.76|4
1647237580000|2022-03-14 05:59:40||303.76||303.81||303.81||303.76|4
1647237590000|2022-03-14 05:59:50|304.01|303.86|303.91|303.76|304.01|303.86|303.91|303.76|15
1647237600000|2022-03-14 06:00:00|303.86|303.71|304.01|303.81|304.01|303.86|303.86|303.71|8
1647237610000|2022-03-14 06:00:10||303.86||303.81||303.86||303.81|0
1647237620000|2022-03-14 06:00:20||303.86||303.86||303.86||303.86|0
1647237630000|2022-03-14 06:00:30|304.06|303.81|303.96|303.76|304.06|303.86|303.96|303.76|16
1647237640000|2022-03-14 06:00:40|303.91|303.71|303.96|303.76|303.96|303.76|303.91|303.71|4
1647237650000|2022-03-14 06:00:50|303.91||303.96||303.96||303.91||1
1647237660000|2022-03-14 06:01:00|303.91|303.81|303.86|303.71|303.91|303.81|303.86|303.66|4
1647237670000|2022-03-14 06:01:10|303.91|303.76|303.96|303.71|303.96|303.76|303.91|303.71|7
1647237680000|2022-03-14 06:01:20|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|0
1647237690000|2022-03-14 06:01:30||303.71||303.71||303.71||303.71|3
1647237700000|2022-03-14 06:01:40|303.86|303.76|303.91|303.71|303.91|303.76|303.86|303.71|2
1647237720000|2022-03-14 06:02:00|303.86|303.66|303.91|303.71|303.91|303.76|303.86|303.66|10
1647237730000|2022-03-14 06:02:10|303.86||303.91||303.91||303.86||1
1647237740000|2022-03-14 06:02:20|303.86|303.76|303.91|303.76|303.91|303.76|303.86|303.71|2
1647237750000|2022-03-14 06:02:30|303.96|303.81|304.01|303.81|304.01|303.81|303.96|303.81|8
1647237780000|2022-03-14 06:03:00|303.96|303.86|303.96|303.76|303.96|303.86|303.96|303.76|10
1647237790000|2022-03-14 06:03:10||303.71||303.76||303.76||303.71|1
1647237800000|2022-03-14 06:03:20|303.91|303.71|303.86|303.66|303.91|303.71|303.86|303.66|5
1647237810000|2022-03-14 06:03:30|303.81|303.61|303.81|303.61|303.81|303.61|303.81|303.61|5
1647237820000|2022-03-14 06:03:40|303.76||303.81||303.81||303.76||5
1647237830000|2022-03-14 06:03:50||303.66||303.61||303.66||303.61|5
1647237860000|2022-03-14 06:04:20|||||||||1
1647237870000|2022-03-14 06:04:30|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|11
1647237880000|2022-03-14 06:04:40|303.71||303.71||303.71||303.71||0
1647237890000|2022-03-14 06:04:50|303.66|303.51|303.71|303.56|303.71|303.56|303.66|303.51|7
1647237900000|2022-03-14 06:05:00||303.51||303.51||303.51||303.51|1
1647237920000|2022-03-14 06:05:20|303.76|303.56|303.76|303.61|303.76|303.61|303.76|303.56|13
1647237930000|2022-03-14 06:05:30|303.81|303.66|303.81|303.61|303.81|303.66|303.81|303.61|14
1647237960000|2022-03-14 06:06:00|303.86|303.66|303.86|303.66|303.86|303.66|303.86|303.66|2
1647237970000|2022-03-14 06:06:10|303.81||303.81||303.81||303.81||0
1647237980000|2022-03-14 06:06:20|303.86||303.86||303.86||303.86||1
1647237990000|2022-03-14 06:06:30|303.81|303.71|303.86|303.71|303.86|303.71|303.81|303.71|1
1647238000000|2022-03-14 06:06:40|||||||||1
1647238020000|2022-03-14 06:07:00|303.91|303.76|303.96|303.76|303.96|303.76|303.91|303.76|10
1647238030000|2022-03-14 06:07:10|304.01|303.81|304.01|303.81|304.01|303.81|304.01|303.81|2
1647238040000|2022-03-14 06:07:20||303.76||303.76||303.76||303.76|10
1647238050000|2022-03-14 06:07:30|303.96|303.71|303.91|303.71|303.96|303.71|303.91|303.71|0
1647238060000|2022-03-14 06:07:40|303.86||303.86||303.86||303.86||0
1647238080000|2022-03-14 06:08:00|303.81|303.66|303.91|303.71|303.91|303.71|303.81|303.66|5
1647238110000|2022-03-14 06:08:30||303.76||303.71||303.76||303.71|0
1647238120000|2022-03-14 06:08:40|||||||||3
1647238140000|2022-03-14 06:09:00|||||||||1
1647238150000|2022-03-14 06:09:10|303.86|303.66|303.81|303.61|303.86|303.66|303.76|303.61|8
1647238170000|2022-03-14 06:09:30|303.76||303.76||303.76||303.76||0
1647238200000|2022-03-14 06:10:00|||||||||6
1647238210000|2022-03-14 06:10:10||303.56||303.61||303.61||303.56|4
1647238240000|2022-03-14 06:10:40|||||||||1
1647238250000|2022-03-14 06:10:50|||||||||1
1647238280000|2022-03-14 06:11:20|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|10
1647238290000|2022-03-14 06:11:30||303.61||303.61||303.66||303.61|2
1647238300000|2022-03-14 06:11:40|303.76||303.76||303.81||303.76||1
1647238360000|2022-03-14 06:12:40|||||||||1
1647238370000|2022-03-14 06:12:50|||||||||1
1647238400000|2022-03-14 06:13:20|||||||||2
1647238410000|2022-03-14 06:13:30|303.71|303.56|303.71|303.51|303.71|303.56|303.71|303.51|10
1647238420000|2022-03-14 06:13:40||303.56||303.56||303.56||303.56|2
1647238440000|2022-03-14 06:14:00|303.76||303.71||303.76||303.71||11
1647238460000|2022-03-14 06:14:20|||||||||1
1647238480000|2022-03-14 06:14:40|303.66|303.51|303.66|303.51|303.66|303.51|303.66|303.51|7
1647238500000|2022-03-14 06:15:00|303.76|303.61|303.86|303.71|303.91|303.71|303.76|303.61|29
1647238510000|2022-03-14 06:15:10|303.91|303.76|303.91|303.71|303.91|303.76|303.91|303.71|10
1647238520000|2022-03-14 06:15:20|303.86||303.91||303.91||303.86||3
1647238540000|2022-03-14 06:15:40|||||||||2
1647238550000|2022-03-14 06:15:50|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|7
1647238560000|2022-03-14 06:16:00|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|12
1647238570000|2022-03-14 06:16:10|303.96||303.91||303.96||303.91||0
1647238580000|2022-03-14 06:16:20|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|0
1647238590000|2022-03-14 06:16:30|||||||||1
1647238610000|2022-03-14 06:16:50|||||||||1
1647238630000|2022-03-14 06:17:10|303.91||303.91||303.91||303.91||0
1647238640000|2022-03-14 06:17:20|303.96|303.81|303.96|303.81|303.96|303.81|303.91|303.81|4
1647238650000|2022-03-14 06:17:30|304.01|303.86|304.01|303.81|304.01|303.86|304.01|303.81|9
1647238660000|2022-03-14 06:17:40|||||||||10
1647238670000|2022-03-14 06:17:50|303.96|303.76|303.91|303.71|303.96|303.76|303.91|303.71|9
1647238700000|2022-03-14 06:18:20|303.86|303.66|303.81|303.66|303.86|303.66|303.81|303.66|3
1647238710000|2022-03-14 06:18:30|303.86|303.71|303.91|303.71|303.91|303.71|303.86|303.71|3
1647238720000|2022-03-14 06:18:40||303.76||303.76||303.76||303.76|0
1647238730000|2022-03-14 06:18:50|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|6
1647238740000|2022-03-14 06:19:00|303.91||303.91||303.91||303.91||3
1647238750000|2022-03-14 06:19:10||303.76||303.76||303.76||303.76|0
1647238760000|2022-03-14 06:19:20|303.96|303.81|304.06|303.86|304.06|303.86|303.96|303.81|8
1647238770000|2022-03-14 06:19:30||303.91||303.91||303.91||303.91|0
1647238780000|2022-03-14 06:19:40|304.11|303.96|304.31|304.06|304.31|304.06|304.11|303.96|11
1647238800000|2022-03-14 06:20:00|304.26|304.11|304.21|304.01|304.26|304.11|304.21|304.01|11
1647238810000|2022-03-14 06:20:10|304.26|304.06|304.16|303.96|304.26|304.06|304.16|303.96|4
1647238820000|2022-03-14 06:20:20|304.21|304.06|304.21|304.01|304.26|304.06|304.21|304.01|9
1647238830000|2022-03-14 06:20:30|304.16|303.96|304.11|303.96|304.16|303.96|304.11|303.96|1
1647238840000|2022-03-14 06:20:40|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|1
1647238850000|2022-03-14 06:20:50|304.21||304.21||304.21||304.21||2
1647238860000|2022-03-14 06:21:00|304.16|303.96|304.21|304.06|304.21|304.06|304.16|303.96|6
1647238870000|2022-03-14 06:21:10|304.26||304.26||304.26||304.26||6
1647238890000|2022-03-14 06:21:30|304.21|304.01|304.16|304.01|304.21|304.01|304.16|304.01|3
1647238900000|2022-03-14 06:21:40|304.21||304.21||304.21||304.21||3
1647238920000|2022-03-14 06:22:00|304.26||304.26||304.26||304.26||2
1647238930000|2022-03-14 06:22:10|||||||||1
1647238950000|2022-03-14 06:22:30|304.21||304.26||304.26||304.21||2
1647238970000|2022-03-14 06:22:50|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.06|1
1647238980000|2022-03-14 06:23:00||304.01||304.01||304.01||304.01|2
1647238990000|2022-03-14 06:23:10|304.26||304.26||304.26||304.26||3
1647239000000|2022-03-14 06:23:20|304.31|304.06|304.31|304.06|304.31|304.06|304.31|304.06|4
1647239010000|2022-03-14 06:23:30||304.11||304.11||304.11||304.11|1
1647239020000|2022-03-14 06:23:40|304.36|304.16|304.41|304.21|304.41|304.21|304.36|304.16|9
1647239040000|2022-03-14 06:24:00|304.46|304.26|304.46|304.26|304.46|304.26|304.46|304.26|3
1647239050000|2022-03-14 06:24:10|304.41|304.21|304.46|304.26|304.46|304.26|304.41|304.21|4
1647239070000|2022-03-14 06:24:30|304.51||304.51||304.51||304.51||7
1647239090000|2022-03-14 06:24:50|304.56|304.31|304.56|304.41|304.56|304.41|304.56|304.31|7
1647239100000|2022-03-14 06:25:00|304.61|304.46|304.71|304.51|304.71|304.56|304.61|304.46|13
1647239110000|2022-03-14 06:25:10|304.66|304.56|304.61|304.41|304.66|304.56|304.56|304.41|19
1647239120000|2022-03-14 06:25:20|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.36|4
1647239130000|2022-03-14 06:25:30|304.61||304.61||304.61||304.61||8
1647239140000|2022-03-14 06:25:40||304.41||304.41||304.41||304.41|0
1647239160000|2022-03-14 06:26:00||304.46||304.41||304.46||304.41|6
1647239170000|2022-03-14 06:26:10|304.56|304.36|304.51|304.36|304.61|304.36|304.51|304.36|2
1647239180000|2022-03-14 06:26:20|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|11
1647239190000|2022-03-14 06:26:30|304.51||304.46||304.51||304.46||1
1647239200000|2022-03-14 06:26:40|304.41|304.26|304.41|304.26|304.41|304.26|304.41|304.26|5
1647239210000|2022-03-14 06:26:50|304.36|304.16|304.41|304.21|304.41|304.21|304.36|304.16|14
1647239220000|2022-03-14 06:27:00||304.26||304.21||304.26||304.21|1
1647239250000|2022-03-14 06:27:30||304.26||304.21||304.26||304.21|1
1647239260000|2022-03-14 06:27:40||304.26||304.26||304.26||304.26|0
1647239300000|2022-03-14 06:28:20|304.36|304.21|304.36|304.21|304.36|304.21|304.36|304.21|1
1647239310000|2022-03-14 06:28:30|||||||||1
1647239320000|2022-03-14 06:28:40|304.31|304.16|304.31|304.16|304.31|304.16|304.31|304.16|1
1647239330000|2022-03-14 06:28:50|304.36|304.21|304.41|304.21|304.41|304.21|304.36|304.21|9
1647239340000|2022-03-14 06:29:00|304.46|304.26|304.41|304.26|304.46|304.26|304.41|304.26|5
1647239350000|2022-03-14 06:29:10|304.46|304.16|304.31|304.16|304.46|304.16|304.26|304.11|8
1647239410000|2022-03-14 06:30:10|304.36|304.21|304.31|304.16|304.41|304.21|304.31|304.16|39
1647239420000|2022-03-14 06:30:20|304.36|304.11|304.31|304.16|304.36|304.16|304.31|304.11|0
1647239430000|2022-03-14 06:30:30|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|1
1647239440000|2022-03-14 06:30:40|||||||||5
1647239450000|2022-03-14 06:30:50||304.06||304.06||304.06||304.06|3
1647239460000|2022-03-14 06:31:00|304.21|304.11|304.26|304.11|304.26|304.11|304.21|304.11|1
1647239470000|2022-03-14 06:31:10|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.01|11
1647239480000|2022-03-14 06:31:20|304.26|304.01|304.26|304.06|304.26|304.06|304.21|304.01|1
1647239500000|2022-03-14 06:31:40|304.21||304.21||304.21||304.21||0
1647239520000|2022-03-14 06:32:00|304.16|304.01|304.16|304.01|304.21|304.01|304.16|304.01|18
1647239530000|2022-03-14 06:32:10|304.21|303.96|304.21|304.01|304.21|304.01|304.21|303.96|3
1647239540000|2022-03-14 06:32:20|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|2
1647239570000|2022-03-14 06:32:50||304.01||303.96||304.01||303.96|2
1647239580000|2022-03-14 06:33:00|304.11|304.01|304.06|303.91|304.11|304.01|304.06|303.91|15
1647239590000|2022-03-14 06:33:10||303.86||303.81||303.86||303.81|1
1647239630000|2022-03-14 06:33:50|304.01||304.01||304.01||304.01||1
1647239660000|2022-03-14 06:34:20||303.86||303.86||303.86||303.86|0
1647239670000|2022-03-14 06:34:30||303.81||303.81||303.86||303.81|3
1647239680000|2022-03-14 06:34:40|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|3
1647239700000|2022-03-14 06:35:00|303.91|303.81|303.96|303.81|303.96|303.81|303.91|303.81|14
1647239720000|2022-03-14 06:35:20|304.01|303.86|304.01|303.86|304.01|303.86|304.01|303.86|2
1647239730000|2022-03-14 06:35:30|304.06|303.91|304.11|303.91|304.11|303.91|304.06|303.86|11
1647239740000|2022-03-14 06:35:40||303.96||303.96||303.96||303.91|0
1647239750000|2022-03-14 06:35:50|||||||||1
1647239760000|2022-03-14 06:36:00|||||||||2
1647239770000|2022-03-14 06:36:10|||||||||1
1647239780000|2022-03-14 06:36:20|304.16|304.01|304.21|304.06|304.21|304.06|304.16|304.01|7
1647239790000|2022-03-14 06:36:30|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|1
1647239810000|2022-03-14 06:36:50|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.06|3
1647239820000|2022-03-14 06:37:00|304.26|304.11|304.21|304.06|304.26|304.11|304.21|304.06|3
1647239850000|2022-03-14 06:37:30|||||||||1
1647239870000|2022-03-14 06:37:50|304.26|304.11|304.21|304.06|304.26|304.11|304.21|304.01|16
1647239880000|2022-03-14 06:38:00|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|3
1647239890000|2022-03-14 06:38:10||304.06||304.11||304.11||304.06|1
1647239900000|2022-03-14 06:38:20|304.31||304.31||304.31||304.31||1
1647239910000|2022-03-14 06:38:30|304.26||304.26||304.26||304.26||0
1647239940000|2022-03-14 06:39:00|||||||||5
1647239950000|2022-03-14 06:39:10||304.06||304.06||304.06||304.06|0
1647239960000|2022-03-14 06:39:20|304.21||304.21||304.21||304.21||0
1647239980000|2022-03-14 06:39:40|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|7
1647239990000|2022-03-14 06:39:50|304.31|304.16|304.31|304.16|304.31|304.16|304.31|304.16|1
1647240000000|2022-03-14 06:40:00|304.36|304.21|304.31|304.16|304.36|304.21|304.31|304.16|9
1647240010000|2022-03-14 06:40:10|304.36||304.36||304.36||304.36||1
1647240020000|2022-03-14 06:40:20||304.21||304.21||304.21||304.21|0
1647240030000|2022-03-14 06:40:30||304.16||304.21||304.21||304.16|1
1647240040000|2022-03-14 06:40:40|304.41|304.26|304.41|304.21|304.41|304.26|304.41|304.21|6
1647240050000|2022-03-14 06:40:50|304.36|304.16|304.31|304.16|304.36|304.16|304.31|304.16|3
1647240070000|2022-03-14 06:41:10||304.11||304.16||304.16||304.11|4
1647240090000|2022-03-14 06:41:30|304.26|304.11|304.31|304.11|304.31|304.11|304.26|304.06|2
1647240120000|2022-03-14 06:42:00||304.16||304.16||304.16||304.16|0
1647240140000|2022-03-14 06:42:20|304.26|304.11|304.26|304.06|304.26|304.11|304.26|304.06|6
1647240150000|2022-03-14 06:42:30||304.11||304.06||304.11||304.06|2
1647240160000|2022-03-14 06:42:40||304.11||304.11||304.11||304.11|0
1647240190000|2022-03-14 06:43:10|304.31|304.16|304.31|304.16|304.31|304.16|304.31|304.16|8
1647240200000|2022-03-14 06:43:20|||||||||1
1647240230000|2022-03-14 06:43:50|||||||||1
1647240260000|2022-03-14 06:44:20|304.36|304.11|304.26|304.06|304.36|304.11|304.26|304.06|10
1647240290000|2022-03-14 06:44:50||304.11||304.11||304.11||304.11|0
1647240300000|2022-03-14 06:45:00|304.21|304.06|304.21|304.01|304.21|304.06|304.21|304.01|3
1647240310000|2022-03-14 06:45:10|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|0
1647240320000|2022-03-14 06:45:20|304.11||304.11||304.16||304.11||1
1647240330000|2022-03-14 06:45:30|304.16||304.16||304.16||304.16||0
1647240340000|2022-03-14 06:45:40|||||||||1
1647240350000|2022-03-14 06:45:50||304.01||304.01||304.01||304.01|0
1647240360000|2022-03-14 06:46:00|304.21|303.96|304.26|304.01|304.26|304.01|304.21|303.96|6
1647240370000|2022-03-14 06:46:10|304.21||304.21||304.21||304.21||1
1647240380000|2022-03-14 06:46:20|304.16||304.16||304.21||304.16||1
1647240400000|2022-03-14 06:46:40|304.21|304.06|304.26|304.06|304.26|304.06|304.21|304.06|6
1647240410000|2022-03-14 06:46:50|304.21||304.21||304.21||304.21||5
1647240430000|2022-03-14 06:47:10|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|6
1647240440000|2022-03-14 06:47:20||303.96||304.01||304.01||303.96|1
1647240450000|2022-03-14 06:47:30||303.96||303.96||303.96||303.96|7
1647240460000|2022-03-14 06:47:40|304.21|304.01|304.16|304.01|304.21|304.01|304.16|303.96|5
1647240490000|2022-03-14 06:48:10||303.96||303.96||303.96||303.96|5
1647240520000|2022-03-14 06:48:40||304.01||303.96||304.01||303.96|1
1647240530000|2022-03-14 06:48:50|304.11||304.11||304.11||304.11||0
1647240540000|2022-03-14 06:49:00|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|6
1647240560000|2022-03-14 06:49:20||303.96||303.96||303.96||303.96|2
1647240570000|2022-03-14 06:49:30||304.01||304.01||304.01||304.01|0
1647240580000|2022-03-14 06:49:40||303.96||303.96||303.96||303.96|1
1647240590000|2022-03-14 06:49:50|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|3
1647240610000|2022-03-14 06:50:10||303.96||303.96||303.96||303.96|0
1647240620000|2022-03-14 06:50:20|304.06|303.91|304.06|303.91|304.06|303.91|304.06|303.91|1
1647240630000|2022-03-14 06:50:30|304.01|303.86|304.01|303.81|304.01|303.86|304.01|303.81|1
1647240640000|2022-03-14 06:50:40|303.96||304.01||304.01||303.96||1
1647240650000|2022-03-14 06:50:50|303.96|303.76|303.91|303.76|303.96|303.76|303.91|303.76|8
1647240660000|2022-03-14 06:51:00|303.86|303.71|303.96|303.76|303.96|303.76|303.86|303.71|13
1647240670000|2022-03-14 06:51:10|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|5
1647240680000|2022-03-14 06:51:20|||||||||1
1647240690000|2022-03-14 06:51:30|303.86||303.86||303.86||303.86||0
1647240700000|2022-03-14 06:51:40|303.91|303.76|303.96|303.81|304.01|303.81|303.91|303.76|7
1647240710000|2022-03-14 06:51:50|303.91|303.76|303.91|303.76|303.91|303.76|303.91|303.76|4
1647240720000|2022-03-14 06:52:00||303.71||303.66||303.71||303.66|1
1647240730000|2022-03-14 06:52:10|303.86|303.61|303.86|303.66|303.86|303.66|303.81|303.61|5
1647240760000|2022-03-14 06:52:40||303.71||303.66||303.71||303.66|1
1647240770000|2022-03-14 06:52:50||303.71||303.71||303.71||303.71|0
1647240790000|2022-03-14 06:53:10|303.91|303.76|303.96|303.76|303.96|303.76|303.91|303.76|9
1647240800000|2022-03-14 06:53:20||303.81||303.81||303.81||303.81|1
1647240810000|2022-03-14 06:53:30|||||||||1
1647240820000|2022-03-14 06:53:40|||||||||1
1647240840000|2022-03-14 06:54:00|304.01||303.96||304.01||303.96||5
1647240850000|2022-03-14 06:54:10||303.76||303.76||303.76||303.76|5
1647240870000|2022-03-14 06:54:30|||||||||1
1647240890000|2022-03-14 06:54:50||303.81||303.76||303.81||303.76|0
1647240900000|2022-03-14 06:55:00|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|1
1647240910000|2022-03-14 06:55:10||303.76||303.76||303.76||303.76|2
1647240930000|2022-03-14 06:55:30|||||||||1
1647240940000|2022-03-14 06:55:40||303.71||303.71||303.71||303.71|0
1647240950000|2022-03-14 06:55:50|303.86||303.86||303.86||303.86||5
1647240960000|2022-03-14 06:56:00|303.81|303.66|303.86|303.66|303.91|303.71|303.81|303.61|31
1647240970000|2022-03-14 06:56:10|303.81|303.71|303.86|303.71|303.86|303.71|303.81|303.71|0
1647240990000|2022-03-14 06:56:30|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|1
1647241010000|2022-03-14 06:56:50|303.91|303.71|303.91|303.76|303.91|303.76|303.91|303.71|9
1647241020000|2022-03-14 06:57:00||303.71||303.76||303.76||303.71|0
1647241050000|2022-03-14 06:57:30|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|81
1647241060000|2022-03-14 06:57:40|303.81|303.61|303.86|303.66|303.86|303.66|303.76|303.61|7
1647241070000|2022-03-14 06:57:50|303.81||303.81||303.86||303.81||5
1647241080000|2022-03-14 06:58:00|303.86||303.86||303.86||303.81||0
1647241100000|2022-03-14 06:58:20|303.81||303.86||303.86||303.81||2
1647241110000|2022-03-14 06:58:30|303.91|303.71|303.91|303.71|303.91|303.76|303.91|303.71|3
1647241120000|2022-03-14 06:58:40|303.86|303.66|303.86|303.66|303.91|303.66|303.86|303.66|8
1647241140000|2022-03-14 06:59:00||303.71||303.66||303.71||303.66|1
1647241150000|2022-03-14 06:59:10||303.71||303.71||303.71||303.66|0
1647241190000|2022-03-14 06:59:50|303.91||303.91||303.91||303.91||5
1647241200000|2022-03-14 07:00:00|303.86|303.61|303.66|303.51|303.86|303.66|303.66|303.51|20
1647241210000|2022-03-14 07:00:10|303.71|303.46|303.66|303.41|303.71|303.51|303.61|303.41|10
1647241230000|2022-03-14 07:00:30|303.61||303.56||303.61||303.56||0
1647241240000|2022-03-14 07:00:40||303.36||303.41||303.41||303.36|3
1647241250000|2022-03-14 07:00:50|303.61||303.61||303.61||303.61||4
1647241260000|2022-03-14 07:01:00|303.66|303.46|303.76|303.51|303.76|303.51|303.66|303.46|11
1647241270000|2022-03-14 07:01:10|303.71||303.71||303.71||303.71||0
1647241280000|2022-03-14 07:01:20|303.76|303.56|303.76|303.56|303.86|303.61|303.76|303.56|11
1647241290000|2022-03-14 07:01:30|303.71|303.51|303.66|303.51|303.71|303.51|303.66|303.51|4
1647241300000|2022-03-14 07:01:40|303.61|303.46|303.61|303.41|303.61|303.46|303.61|303.41|4
1647241310000|2022-03-14 07:01:50|303.56||303.56||303.61||303.56||2
1647241320000|2022-03-14 07:02:00|303.51|303.36|303.51|303.31|303.51|303.36|303.46|303.31|17
1647241340000|2022-03-14 07:02:20|303.46||303.46||303.46||303.46||0
1647241350000|2022-03-14 07:02:30|303.51|303.36|303.56|303.36|303.56|303.36|303.51|303.36|11
1647241370000|2022-03-14 07:02:50|303.61|303.46|303.61|303.36|303.66|303.46|303.61|303.36|19
1647241380000|2022-03-14 07:03:00|303.56|303.41|303.51|303.36|303.56|303.41|303.51|303.36|1
1647241390000|2022-03-14 07:03:10|303.56|303.41|303.61|303.41|303.61|303.41|303.56|303.41|4
1647241400000|2022-03-14 07:03:20|303.56||303.61||303.61||303.56||3
1647241410000|2022-03-14 07:03:30|303.56|303.36|303.56|303.36|303.56|303.41|303.56|303.36|4
1647241420000|2022-03-14 07:03:40|303.51|303.41|303.56|303.41|303.56|303.41|303.51|303.41|1
1647241430000|2022-03-14 07:03:50|303.61||303.61||303.61||303.56||4
1647241450000|2022-03-14 07:04:10|303.56|303.36|303.56|303.36|303.56|303.36|303.56|303.36|12
1647241460000|2022-03-14 07:04:20|303.51||303.56||303.56||303.51||3
1647241470000|2022-03-14 07:04:30|303.61|303.41|303.66|303.51|303.66|303.51|303.61|303.41|9
1647241480000|2022-03-14 07:04:40|303.71||303.66||303.71||303.66||2
1647241490000|2022-03-14 07:04:50|303.71|303.56|303.66|303.51|303.71|303.56|303.66|303.51|6
1647241500000|2022-03-14 07:05:00|303.71|303.56|303.76|303.56|303.76|303.56|303.71|303.56|8
1647241510000|2022-03-14 07:05:10|303.81|303.61|303.76|303.61|303.81|303.61|303.76|303.61|3
1647241520000|2022-03-14 07:05:20|303.81|303.56|303.81|303.56|303.81|303.61|303.81|303.56|6
1647241530000|2022-03-14 07:05:30|303.76||303.76||303.76||303.76||0
1647241540000|2022-03-14 07:05:40|303.66|303.51|303.66|303.46|303.66|303.51|303.66|303.46|8
1647241550000|2022-03-14 07:05:50|303.61||303.61||303.66||303.61||5
1647241560000|2022-03-14 07:06:00|303.66|303.51|303.66|303.51|303.66|303.51|303.66|303.46|1
1647241570000|2022-03-14 07:06:10||303.46||303.46||303.46||303.46|2
1647241580000|2022-03-14 07:06:20|303.61|303.51|303.61|303.46|303.61|303.51|303.61|303.46|2
1647241590000|2022-03-14 07:06:30|303.66|303.51|303.66|303.46|303.66|303.51|303.61|303.46|10
1647241610000|2022-03-14 07:06:50||303.51||303.46||303.51||303.46|0
1647241630000|2022-03-14 07:07:10|||||||||1
1647241640000|2022-03-14 07:07:20|303.71|303.51|303.71|303.51|303.71|303.51|303.71|303.51|6
1647241650000|2022-03-14 07:07:30|303.76|303.56|303.86|303.61|303.86|303.61|303.76|303.56|9
1647241670000|2022-03-14 07:07:50|303.91|303.66|304.01|303.76|304.01|303.76|303.91|303.66|10
1647241680000|2022-03-14 07:08:00|304.06|303.81|304.11|303.91|304.11|303.91|304.06|303.81|7
1647241690000|2022-03-14 07:08:10|304.16|303.86|304.11|303.96|304.16|303.96|304.11|303.86|26
1647241700000|2022-03-14 07:08:20||303.91||303.91||303.96||303.91|18
1647241730000|2022-03-14 07:08:50|304.06|303.96|304.11|303.91|304.11|303.96|304.06|303.91|15
1647241740000|2022-03-14 07:09:00|304.06|303.86|304.06|303.86|304.06|303.86|304.06|303.86|26
1647241750000|2022-03-14 07:09:10|304.01||304.06||304.06||304.01||1
1647241760000|2022-03-14 07:09:20|304.01|303.91|304.11|303.91|304.11|303.91|304.01|303.91|18
1647241770000|2022-03-14 07:09:30|304.16|303.96|304.26|304.06|304.26|304.06|304.16|303.96|12
1647241780000|2022-03-14 07:09:40||304.11||304.11||304.11||304.06|4
1647241790000|2022-03-14 07:09:50|304.31|304.16|304.31|304.11|304.31|304.16|304.31|304.11|5
1647241810000|2022-03-14 07:10:10|304.26|304.16|304.31|304.16|304.31|304.16|304.26|304.11|2
1647241820000|2022-03-14 07:10:20|304.36||304.36||304.36||304.36||8
1647241830000|2022-03-14 07:10:30|304.41|304.21|304.41|304.21|304.41|304.21|304.41|304.21|8
1647241840000|2022-03-14 07:10:40|304.36|304.16|304.41|304.21|304.41|304.21|304.36|304.16|9
1647241850000|2022-03-14 07:10:50|304.36|304.16|304.36|304.16|304.36|304.16|304.36|304.16|6
1647241900000|2022-03-14 07:11:40|304.31|304.11|304.26|304.01|304.31|304.11|304.26|304.01|12
1647241910000|2022-03-14 07:11:50|304.21||304.21||304.21||304.21||0
1647241920000|2022-03-14 07:12:00|304.16|303.96|304.11|303.91|304.16|303.96|304.11|303.91|7
1647241940000|2022-03-14 07:12:20|304.06|303.86|304.01|303.81|304.06|303.86|304.01|303.81|5
1647241950000|2022-03-14 07:12:30|303.96|303.76|304.01|303.81|304.01|303.81|303.91|303.76|16
1647241960000|2022-03-14 07:12:40|304.06|303.86|304.06|303.86|304.06|303.86|304.06|303.86|2
1647241980000|2022-03-14 07:13:00||303.91||303.86||303.91||303.86|1
1647241990000|2022-03-14 07:13:10|304.01|303.91|304.06|303.91|304.06|303.91|304.01|303.91|2
1647242000000|2022-03-14 07:13:20|304.01|303.86|304.01|303.81|304.01|303.86|304.01|303.81|4
1647242010000|2022-03-14 07:13:30|303.96||303.96||303.96||303.96||1
1647242020000|2022-03-14 07:13:40||303.76||303.81||303.81||303.76|5
1647242030000|2022-03-14 07:13:50|304.01|303.86|304.16|304.01|304.16|304.01|304.01|303.86|17
1647242040000|2022-03-14 07:14:00|304.21|304.06|304.26|304.06|304.26|304.06|304.21|304.06|16
1647242050000|2022-03-14 07:14:10|304.21|304.01|304.21|304.01|304.21|304.01|304.21|304.01|0
1647242060000|2022-03-14 07:14:20|304.16|304.06|304.31|304.16|304.31|304.16|304.16|304.06|5
1647242070000|2022-03-14 07:14:30||304.11||304.11||304.11||304.11|10
1647242080000|2022-03-14 07:14:40||304.16||304.11||304.16||304.11|0
1647242090000|2022-03-14 07:14:50|304.26|304.16|304.31|304.16|304.31|304.16|304.26|304.16|2
1647242100000|2022-03-14 07:15:00|304.36|304.21|304.46|304.26|304.46|304.31|304.36|304.21|3
1647242110000|2022-03-14 07:15:10|304.41|304.21|304.41|304.21|304.41|304.21|304.41|304.21|2
1647242120000|2022-03-14 07:15:20|304.36|304.16|304.46|304.31|304.46|304.31|304.36|304.16|5
1647242130000|2022-03-14 07:15:30|304.41|304.26|304.41|304.16|304.41|304.26|304.41|304.16|2
1647242140000|2022-03-14 07:15:40|304.36|304.21|304.36|304.16|304.36|304.21|304.36|304.16|2
1647242150000|2022-03-14 07:15:50|304.31|304.11|304.36|304.21|304.36|304.21|304.31|304.11|9
1647242160000|2022-03-14 07:16:00||304.16||304.16||304.21||304.11|6
1647242170000|2022-03-14 07:16:10||304.11||304.11||304.11||304.11|0
1647242190000|2022-03-14 07:16:30|304.31|304.06|304.31|304.06|304.31|304.06|304.31|304.06|3
1647242200000|2022-03-14 07:16:40||304.11||304.11||304.11||304.11|0
1647242220000|2022-03-14 07:17:00|304.26|304.01|304.26|304.01|304.26|304.01|304.26|304.01|3
1647242230000|2022-03-14 07:17:10|304.16|304.06|304.26|304.06|304.26|304.06|304.16|304.06|1
1647242240000|2022-03-14 07:17:20|||||||||1
1647242270000|2022-03-14 07:17:50|304.21||304.21||304.21||304.21||0
1647242290000|2022-03-14 07:18:10|304.36|304.11|304.31|304.11|304.36|304.11|304.26|304.06|27
1647242300000|2022-03-14 07:18:20|304.26|304.06|304.26|304.06|304.26|304.06|304.26|304.06|3
1647242310000|2022-03-14 07:18:30|304.31|304.11|304.31|304.11|304.31|304.11|304.31|304.11|1
1647242320000|2022-03-14 07:18:40||304.16||304.06||304.16||304.06|1
1647242330000|2022-03-14 07:18:50|304.26||304.21||304.26||304.21||0
1647242340000|2022-03-14 07:19:00|304.26|304.11|304.26|304.06|304.26|304.11|304.26|304.06|6
1647242350000|2022-03-14 07:19:10||304.11||304.11||304.11||304.11|0
1647242360000|2022-03-14 07:19:20|304.31||304.31||304.31||304.26||3
1647242370000|2022-03-14 07:19:30|304.36|304.16|304.41|304.21|304.41|304.21|304.36|304.11|13
1647242380000|2022-03-14 07:19:40|304.46|304.26|304.51|304.31|304.51|304.36|304.46|304.26|2
1647242400000|2022-03-14 07:20:00|304.61|304.36|304.71|304.51|304.71|304.51|304.61|304.36|7
1647242410000|2022-03-14 07:20:10|304.66|304.56|304.66|304.46|304.66|304.56|304.66|304.46|9
1647242420000|2022-03-14 07:20:20|304.71|304.51|304.71|304.51|304.71|304.51|304.71|304.51|1
1647242440000|2022-03-14 07:20:40||304.56||304.51||304.56||304.51|1
1647242450000|2022-03-14 07:20:50|304.66|304.46|304.66|304.51|304.66|304.51|304.66|304.46|8
1647242460000|2022-03-14 07:21:00|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|2
1647242470000|2022-03-14 07:21:10|304.76||304.76||304.76||304.76||3
1647242480000|2022-03-14 07:21:20|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.66|4
1647242490000|2022-03-14 07:21:30|304.86|304.71|304.81|304.61|304.86|304.71|304.76|304.56|10
1647242500000|2022-03-14 07:21:40||304.66||304.66||304.66||304.66|0
1647242510000|2022-03-14 07:21:50|304.71|304.51|304.71|304.51|304.71|304.51|304.71|304.51|12
1647242520000|2022-03-14 07:22:00|304.81|304.56|304.76|304.56|304.81|304.56|304.76|304.56|7
1647242540000|2022-03-14 07:22:20|304.71|304.51|304.61|304.46|304.71|304.51|304.61|304.46|9
1647242550000|2022-03-14 07:22:30|304.66||304.66||304.66||304.66||4
1647242560000|2022-03-14 07:22:40|304.71|304.51|304.71|304.56|304.71|304.56|304.71|304.51|10
1647242570000|2022-03-14 07:22:50|304.76|304.61|304.71|304.56|304.76|304.61|304.71|304.56|3
1647242580000|2022-03-14 07:23:00|304.76|304.51|304.71|304.56|304.76|304.56|304.71|304.51|10
1647242590000|2022-03-14 07:23:10|304.76|304.61|304.81|304.61|304.81|304.61|304.76|304.61|3
1647242600000|2022-03-14 07:23:20|304.76|304.66|304.76|304.61|304.76|304.66|304.76|304.61|1
1647242610000|2022-03-14 07:23:30|304.81|304.66|304.86|304.66|304.86|304.66|304.81|304.66|10
1647242620000|2022-03-14 07:23:40|304.81|304.56|304.76|304.56|304.81|304.56|304.71|304.56|12
1647242630000|2022-03-14 07:23:50|304.71||304.71||304.71||304.71||0
1647242640000|2022-03-14 07:24:00|304.66|304.46|304.71|304.51|304.71|304.51|304.66|304.46|12
1647242650000|2022-03-14 07:24:10|304.66|304.46|304.66|304.46|304.66|304.46|304.61|304.41|12
1647242680000|2022-03-14 07:24:40|304.61||304.61||304.61||304.61||1
1647242690000|2022-03-14 07:24:50|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|8
1647242700000|2022-03-14 07:25:00|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|5
1647242710000|2022-03-14 07:25:10|304.76|304.61|304.61|304.41|304.76|304.61|304.61|304.41|28
1647242720000|2022-03-14 07:25:20|304.56|304.31|304.56|304.31|304.56|304.31|304.56|304.31|6
1647242740000|2022-03-14 07:25:40|304.61|304.36|304.56|304.31|304.61|304.46|304.56|304.31|10
1647242760000|2022-03-14 07:26:00|304.61|304.36|304.61|304.36|304.61|304.36|304.61|304.36|5
1647242780000|2022-03-14 07:26:20||304.41||304.41||304.41||304.41|0
1647242790000|2022-03-14 07:26:30||304.46||304.41||304.46||304.41|8
1647242800000|2022-03-14 07:26:40||304.46||304.41||304.46||304.41|1
1647242810000|2022-03-14 07:26:50|304.51|304.31|304.56|304.36|304.56|304.36|304.51|304.31|19
1647242820000|2022-03-14 07:27:00|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.31|7
1647242840000|2022-03-14 07:27:20|304.46|304.36|304.46|304.31|304.46|304.36|304.46|304.31|1
1647242850000|2022-03-14 07:27:30|304.51||304.51||304.51||304.51||8
1647242860000|2022-03-14 07:27:40|304.46|304.36|304.46|304.31|304.46|304.36|304.46|304.31|1
1647242890000|2022-03-14 07:28:10|304.51|304.36|304.46|304.31|304.51|304.36|304.46|304.31|12
1647242900000|2022-03-14 07:28:20|||||||||1
1647242910000|2022-03-14 07:28:30||304.21||304.21||304.21||304.21|10
1647242920000|2022-03-14 07:28:40|304.41||304.41||304.41||304.41||0
1647242930000|2022-03-14 07:28:50|304.46|304.26|304.51|304.31|304.51|304.31|304.46|304.26|21
1647242950000|2022-03-14 07:29:10|304.46|304.36|304.41|304.21|304.46|304.36|304.41|304.21|27
1647242960000|2022-03-14 07:29:20|304.36||304.36||304.36||304.36||0
1647242970000|2022-03-14 07:29:30|304.41|304.26|304.41|304.26|304.46|304.26|304.41|304.26|7
1647243000000|2022-03-14 07:30:00|304.36|304.16|304.31|304.16|304.36|304.16|304.31|304.16|13
1647243010000|2022-03-14 07:30:10|304.36||304.36||304.36||304.31||9
1647243020000|2022-03-14 07:30:20|304.41|304.21|304.41|304.26|304.41|304.26|304.41|304.21|1
1647243040000|2022-03-14 07:30:40|||||||||3
1647243050000|2022-03-14 07:30:50|||||||||1
1647243060000|2022-03-14 07:31:00|304.36|304.21|304.46|304.31|304.46|304.31|304.36|304.16|24
1647243070000|2022-03-14 07:31:10|304.51|304.36|304.56|304.41|304.61|304.41|304.51|304.36|6
1647243080000|2022-03-14 07:31:20|304.61|304.31|304.46|304.31|304.61|304.31|304.46|304.31|14
1647243090000|2022-03-14 07:31:30|304.51|304.36|304.51|304.36|304.51|304.36|304.51|304.36|0
1647243120000|2022-03-14 07:32:00|304.56||304.56||304.56||304.56||9
1647243130000|2022-03-14 07:32:10|304.51|304.41|304.51|304.36|304.56|304.41|304.51|304.36|7
1647243140000|2022-03-14 07:32:20|304.56|304.41|304.66|304.46|304.66|304.46|304.56|304.41|21
1647243150000|2022-03-14 07:32:30|304.61|304.51|304.61|304.46|304.66|304.51|304.61|304.46|3
1647243160000|2022-03-14 07:32:40|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|1
1647243170000|2022-03-14 07:32:50|304.71||304.71||304.71||304.71||6
1647243180000|2022-03-14 07:33:00||304.56||304.51||304.56||304.51|16
1647243190000|2022-03-14 07:33:10|304.66|304.36|304.61|304.36|304.66|304.36|304.61|304.36|12
1647243210000|2022-03-14 07:33:30||304.41||304.41||304.46||304.41|1
1647243220000|2022-03-14 07:33:40|304.56||304.56||304.56||304.56||0
1647243230000|2022-03-14 07:33:50|||||||||1
1647243240000|2022-03-14 07:34:00|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.26|10
1647243250000|2022-03-14 07:34:10||304.36||304.31||304.36||304.31|5
1647243260000|2022-03-14 07:34:20|304.46|304.36|304.56|304.36|304.56|304.36|304.46|304.36|15
1647243270000|2022-03-14 07:34:30|304.51|304.41|304.56|304.36|304.56|304.41|304.51|304.36|7
1647243280000|2022-03-14 07:34:40|304.51||304.56||304.56||304.51||12
1647243290000|2022-03-14 07:34:50|304.61|304.41|304.61|304.46|304.61|304.46|304.61|304.41|14
1647243300000|2022-03-14 07:35:00|304.66|304.41|304.71|304.46|304.71|304.51|304.66|304.41|18
1647243310000|2022-03-14 07:35:10||304.51||304.51||304.51||304.51|0
1647243320000|2022-03-14 07:35:20|304.76|304.56|304.76|304.56|304.76|304.61|304.76|304.56|5
1647243330000|2022-03-14 07:35:30||304.61||304.61||304.61||304.56|1
1647243340000|2022-03-14 07:35:40|304.81|304.56|304.71|304.56|304.81|304.56|304.71|304.56|29
1647243350000|2022-03-14 07:35:50|304.76|304.51|304.76|304.56|304.76|304.56|304.76|304.51|13
1647243360000|2022-03-14 07:36:00|304.71|304.51|304.66|304.51|304.76|304.51|304.66|304.51|9
1647243370000|2022-03-14 07:36:10|304.61|304.46|304.61|304.41|304.61|304.46|304.56|304.41|10
1647243380000|2022-03-14 07:36:20|304.56|304.46|304.66|304.51|304.66|304.51|304.56|304.46|15
1647243390000|2022-03-14 07:36:30|304.71||304.71||304.71||304.71||2
1647243400000|2022-03-14 07:36:40||304.56||304.51||304.56||304.51|1
1647243410000|2022-03-14 07:36:50|304.76|304.56|304.76|304.61|304.76|304.61|304.76|304.56|4
1647243420000|2022-03-14 07:37:00|304.81|304.56|304.81|304.66|304.81|304.66|304.81|304.56|12
1647243430000|2022-03-14 07:37:10|304.86|304.71|304.96|304.76|304.96|304.76|304.86|304.71|23
1647243440000|2022-03-14 07:37:20|304.86|304.81|304.86|304.71|304.91|304.81|304.86|304.71|12
1647243450000|2022-03-14 07:37:30|304.81|304.66|304.81|304.61|304.81|304.66|304.81|304.61|4
1647243460000|2022-03-14 07:37:40|304.76|304.66|304.76|304.61|304.76|304.66|304.76|304.61|1
1647243470000|2022-03-14 07:37:50|304.71|304.56|304.71|304.56|304.76|304.56|304.71|304.56|2
1647243480000|2022-03-14 07:38:00|304.76|304.51|304.71|304.51|304.76|304.51|304.71|304.51|3
1647243510000|2022-03-14 07:38:30|304.66|304.56|304.66|304.46|304.71|304.56|304.66|304.41|6
1647243520000|2022-03-14 07:38:40|304.61||304.66||304.66||304.61||1
1647243530000|2022-03-14 07:38:50||304.51||304.51||304.51||304.51|0
1647243540000|2022-03-14 07:39:00|304.71|304.56|304.71|304.51|304.76|304.56|304.71|304.51|11
1647243550000|2022-03-14 07:39:10|304.61|304.46|304.61|304.41|304.61|304.46|304.61|304.41|4
1647243560000|2022-03-14 07:39:20|304.66|304.46|304.66|304.46|304.66|304.46|304.66|304.46|0
1647243580000|2022-03-14 07:39:40|304.61||304.66||304.66||304.61||1
1647243590000|2022-03-14 07:39:50|304.61||304.61||304.61||304.61||14
1647243600000|2022-03-14 07:40:00|304.56|304.41|304.66|304.46|304.66|304.46|304.56|304.41|8
1647243610000|2022-03-14 07:40:10|304.61|304.41|304.56|304.36|304.61|304.41|304.56|304.36|3
1647243620000|2022-03-14 07:40:20|304.51||304.56||304.56||304.51||6
1647243630000|2022-03-14 07:40:30|304.61|304.41|304.61|304.41|304.61|304.41|304.61|304.41|2
1647243640000|2022-03-14 07:40:40|304.56|304.36|304.51|304.36|304.56|304.36|304.51|304.36|5
1647243650000|2022-03-14 07:40:50|304.46|304.31|304.46|304.26|304.46|304.31|304.46|304.26|4
1647243660000|2022-03-14 07:41:00|304.41||304.41||304.41||304.41||0
1647243670000|2022-03-14 07:41:10||304.21||304.21||304.26||304.21|7
1647243680000|2022-03-14 07:41:20|304.36|304.26|304.46|304.26|304.46|304.26|304.36|304.26|8
1647243690000|2022-03-14 07:41:30|304.41|304.31|304.51|304.31|304.51|304.31|304.41|304.31|5
1647243700000|2022-03-14 07:41:40||304.36||304.36||304.36||304.31|0
1647243710000|2022-03-14 07:41:50||304.31||304.31||304.31||304.31|5
1647243720000|2022-03-14 07:42:00|304.46|304.26|304.46|304.26|304.46|304.26|304.46|304.26|5
1647243730000|2022-03-14 07:42:10|304.41|304.21|304.36|304.21|304.41|304.21|304.36|304.21|3
1647243740000|2022-03-14 07:42:20|304.31|304.16|304.36|304.16|304.36|304.16|304.31|304.16|13
1647243750000|2022-03-14 07:42:30||304.21||304.21||304.21||304.21|1
1647243760000|2022-03-14 07:42:40|304.31|304.16|304.36|304.16|304.36|304.21|304.31|304.16|8
1647243770000|2022-03-14 07:42:50|304.31||304.36||304.36||304.31||2
1647243780000|2022-03-14 07:43:00|304.31|304.11|304.36|304.16|304.36|304.16|304.26|304.11|13
1647243790000|2022-03-14 07:43:10|304.31|304.11|304.26|304.06|304.31|304.11|304.26|304.06|3
1647243800000|2022-03-14 07:43:20|304.21||304.21||304.21||304.21||0
1647243810000|2022-03-14 07:43:30|304.16|304.01|304.16|304.01|304.21|304.06|304.16|304.01|14
1647243820000|2022-03-14 07:43:40|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.06|2
1647243830000|2022-03-14 07:43:50|304.26|304.11|304.21|304.01|304.26|304.11|304.21|304.01|9
1647243840000|2022-03-14 07:44:00|304.16|304.06|304.21|304.06|304.21|304.06|304.16|304.06|10
1647243860000|2022-03-14 07:44:20|304.16|304.01|304.16|304.01|304.16|304.01|304.16|304.01|4
1647243880000|2022-03-14 07:44:40|304.11|303.96|304.11|303.96|304.11|303.96|304.06|303.91|17
1647243890000|2022-03-14 07:44:50|304.16|304.01|304.16|303.96|304.16|304.01|304.16|303.96|1
1647243900000|2022-03-14 07:45:00|304.11|304.01|304.11|303.96|304.11|304.01|304.11|303.96|1
1647243910000|2022-03-14 07:45:10|304.16||304.11||304.16||304.11||4
1647243920000|2022-03-14 07:45:20|304.16|304.01|304.16|304.01|304.16|304.01|304.16|303.96|6
1647243930000|2022-03-14 07:45:30|||||||||1
1647243940000|2022-03-14 07:45:40|304.11|303.96|304.16|303.96|304.16|303.96|304.11|303.96|10
1647243950000|2022-03-14 07:45:50|304.21|304.01|304.21|304.01|304.21|304.01|304.21|304.01|1
1647243960000|2022-03-14 07:46:00||304.06||304.01||304.06||304.01|2
1647243970000|2022-03-14 07:46:10|304.16|303.96|304.11|303.96|304.16|303.96|304.11|303.96|5
1647243980000|2022-03-14 07:46:20|||||||||3
1647244000000|2022-03-14 07:46:40||303.91||303.96||303.96||303.91|8
1647244010000|2022-03-14 07:46:50|||||||||4
1647244020000|2022-03-14 07:47:00|304.16|304.01|304.21|303.96|304.21|304.01|304.16|303.96|6
1647244030000|2022-03-14 07:47:10||304.01||304.06||304.06||304.01|1
1647244050000|2022-03-14 07:47:30|304.16|304.01|304.21|304.01|304.21|304.01|304.16|304.01|12
1647244060000|2022-03-14 07:47:40|304.16||304.16||304.16||304.16||0
1647244070000|2022-03-14 07:47:50|304.11|303.96|304.01|303.86|304.16|303.96|304.01|303.86|9
1647244080000|2022-03-14 07:48:00|303.96|303.81|304.01|303.81|304.01|303.81|303.96|303.81|11
1647244090000|2022-03-14 07:48:10|303.96|303.76|303.96|303.81|303.96|303.81|303.96|303.76|2
1647244100000|2022-03-14 07:48:20||303.76||303.76||303.81||303.76|6
1647244110000|2022-03-14 07:48:30|303.91|303.71|303.91|303.71|303.91|303.71|303.81|303.66|19
1647244120000|2022-03-14 07:48:40||303.76||303.71||303.76||303.71|1
1647244130000|2022-03-14 07:48:50|||||||||3
1647244150000|2022-03-14 07:49:10|303.86|303.66|303.86|303.66|303.86|303.66|303.86|303.66|9
1647244160000|2022-03-14 07:49:20|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|8
1647244170000|2022-03-14 07:49:30|303.86|303.66|303.86|303.66|303.91|303.66|303.86|303.66|0
1647244180000|2022-03-14 07:49:40|||||||||4
1647244190000|2022-03-14 07:49:50|303.81|303.61|303.76|303.61|303.81|303.61|303.76|303.61|7
1647244200000|2022-03-14 07:50:00|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|9
1647244210000|2022-03-14 07:50:10|303.76|303.61|303.86|303.66|303.86|303.66|303.76|303.61|17
1647244220000|2022-03-14 07:50:20|303.81|303.71|303.86|303.71|303.86|303.71|303.81|303.71|1
1647244230000|2022-03-14 07:50:30|303.81|303.66|303.86|303.66|303.86|303.66|303.81|303.66|4
1647244250000|2022-03-14 07:50:50|303.81||303.81||303.81||303.81||3
1647244260000|2022-03-14 07:51:00|303.86|303.71|303.86|303.66|303.91|303.71|303.86|303.66|18
1647244270000|2022-03-14 07:51:10||303.71||303.71||303.71||303.71|8
1647244280000|2022-03-14 07:51:20|||||||||14
1647244290000|2022-03-14 07:51:30|303.91||303.86||303.91||303.86||12
1647244300000|2022-03-14 07:51:40|303.91|303.76|303.96|303.81|304.01|303.86|303.91|303.76|14
1647244310000|2022-03-14 07:51:50||303.76||303.76||303.76||303.76|0
1647244320000|2022-03-14 07:52:00|303.91|303.71|303.91|303.71|303.91|303.76|303.91|303.71|1
1647244330000|2022-03-14 07:52:10|303.86|303.76|303.86|303.71|303.86|303.76|303.86|303.71|3
1647244340000|2022-03-14 07:52:20|303.91|303.76|303.86|303.71|303.91|303.76|303.86|303.71|15
1647244350000|2022-03-14 07:52:30|||||||||1
1647244360000|2022-03-14 07:52:40|303.91|303.76|303.86|303.71|303.91|303.76|303.86|303.71|6
1647244370000|2022-03-14 07:52:50|303.91|303.76|303.91|303.71|303.91|303.76|303.91|303.71|5
1647244380000|2022-03-14 07:53:00|303.86|303.76|303.91|303.76|303.91|303.76|303.86|303.76|4
1647244390000|2022-03-14 07:53:10|303.96|303.71|303.91|303.71|303.96|303.71|303.91|303.71|6
1647244400000|2022-03-14 07:53:20|303.86||303.86||303.86||303.86||1
1647244410000|2022-03-14 07:53:30|||||||||4
1647244420000|2022-03-14 07:53:40|303.81|303.66|303.86|303.66|303.86|303.66|303.81|303.66|12
1647244430000|2022-03-14 07:53:50|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|4
1647244440000|2022-03-14 07:54:00|303.86||303.86||303.86||303.86||0
1647244450000|2022-03-14 07:54:10||303.66||303.66||303.66||303.66|5
1647244460000|2022-03-14 07:54:20||303.71||303.71||303.71||303.71|0
1647244470000|2022-03-14 07:54:30|303.81|303.66|303.81|303.66|303.81|303.71|303.81|303.66|8
1647244480000|2022-03-14 07:54:40|303.86|303.71|303.86|303.66|303.86|303.71|303.86|303.66|9
1647244500000|2022-03-14 07:55:00|303.81|303.71|303.86|303.71|303.86|303.71|303.81|303.71|3
1647244510000|2022-03-14 07:55:10||303.66||303.66||303.71||303.66|4
1647244520000|2022-03-14 07:55:20|303.81||303.81||303.86||303.81||1
1647244530000|2022-03-14 07:55:30|303.86|303.71|303.86|303.66|303.86|303.71|303.86|303.66|9
1647244540000|2022-03-14 07:55:40|303.81||303.81||303.86||303.81||4
1647244550000|2022-03-14 07:55:50|303.76|303.61|303.76|303.61|303.76|303.61|303.76|303.61|15
1647244560000|2022-03-14 07:56:00|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|10
1647244570000|2022-03-14 07:56:10|303.86|303.71|303.86|303.71|303.86|303.71|303.86|303.71|3
1647244580000|2022-03-14 07:56:20|||||||||5
1647244600000|2022-03-14 07:56:40|303.81|303.66|303.81|303.66|303.81|303.66|303.81|303.66|11
1647244610000|2022-03-14 07:56:50|||||||||1
1647244620000|2022-03-14 07:57:00|||||||||3
1647244630000|2022-03-14 07:57:10|303.76|303.61|303.71|303.56|303.76|303.61|303.71|303.56|24
1647244640000|2022-03-14 07:57:20|303.76||303.76||303.76||303.76||7
1647244650000|2022-03-14 07:57:30||303.61||303.61||303.61||303.61|1
1647244670000|2022-03-14 07:57:50|303.71|303.56|303.66|303.51|303.71|303.56|303.66|303.51|21
1647244680000|2022-03-14 07:58:00|303.61|303.46|303.66|303.46|303.66|303.51|303.61|303.41|23
1647244690000|2022-03-14 07:58:10|303.61||303.61||303.61||303.61||0
1647244700000|2022-03-14 07:58:20|||||||||1
1647244710000|2022-03-14 07:58:30||303.41||303.46||303.46||303.41|6
1647244720000|2022-03-14 07:58:40|303.66|303.51|303.71|303.56|303.71|303.56|303.66|303.51|10
1647244730000|2022-03-14 07:58:50||303.51||303.51||303.51||303.51|4
1647244740000|2022-03-14 07:59:00|303.66|303.46|303.66|303.46|303.66|303.46|303.66|303.46|3
1647244750000|2022-03-14 07:59:10|303.61|303.41|303.66|303.46|303.66|303.46|303.61|303.41|9
1647244760000|2022-03-14 07:59:20|303.61|303.51|303.66|303.51|303.66|303.51|303.61|303.46|1
1647244770000|2022-03-14 07:59:30||303.46||303.46||303.46||303.46|1
1647244780000|2022-03-14 07:59:40|303.61||303.61||303.61||303.61||4
1647244790000|2022-03-14 07:59:50|303.66|303.51|303.61|303.46|303.66|303.51|303.61|303.46|8
1647244800000|2022-03-14 08:00:00|303.66|303.51|303.66|303.46|303.66|303.51|303.61|303.46|8
1647244810000|2022-03-14 08:00:10|303.61||303.61||303.61||303.61||5
1647244820000|2022-03-14 08:00:20|303.56|303.41|303.51|303.36|303.56|303.41|303.51|303.36|22
1647244830000|2022-03-14 08:00:30|303.56|303.41|303.61|303.46|303.66|303.46|303.56|303.41|12
1647244840000|2022-03-14 08:00:40|303.56|303.41|303.61|303.41|303.61|303.46|303.56|303.41|4
1647244850000|2022-03-14 08:00:50|303.56|303.46|303.76|303.56|303.76|303.56|303.56|303.41|10
1647244860000|2022-03-14 08:01:00|303.81|303.61|303.71|303.56|303.81|303.66|303.71|303.51|8
1647244870000|2022-03-14 08:01:10|303.76|303.51|303.76|303.56|303.76|303.56|303.76|303.51|1
1647244880000|2022-03-14 08:01:20|||||||||3
1647244890000|2022-03-14 08:01:30|303.81|303.61|303.81|303.61|303.81|303.61|303.81|303.61|11
1647244900000|2022-03-14 08:01:40|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|8
1647244930000|2022-03-14 08:02:10|303.71|303.51|303.71|303.51|303.71|303.51|303.71|303.51|7
1647244940000|2022-03-14 08:02:20|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|4
1647244950000|2022-03-14 08:02:30|303.71||303.71||303.71||303.71||1
1647244960000|2022-03-14 08:02:40|303.76||303.76||303.76||303.71||8
1647244970000|2022-03-14 08:02:50|303.81|303.61|303.86|303.66|303.86|303.66|303.81|303.61|13
1647244980000|2022-03-14 08:03:00|303.81|303.71|303.86|303.71|303.86|303.71|303.81|303.71|2
1647244990000|2022-03-14 08:03:10|303.81|303.66|303.86|303.66|303.86|303.66|303.81|303.66|16
1647245000000|2022-03-14 08:03:20||303.71||303.66||303.71||303.66|6
1647245010000|2022-03-14 08:03:30|303.91|303.71|304.01|303.81|304.01|303.81|303.91|303.71|9
1647245020000|2022-03-14 08:03:40|303.96|303.76|303.96|303.71|303.96|303.76|303.96|303.71|6
1647245030000|2022-03-14 08:03:50|303.91|303.76|303.86|303.66|303.91|303.76|303.81|303.66|10
1647245040000|2022-03-14 08:04:00|303.96|303.71|303.91|303.71|303.96|303.76|303.91|303.71|12
1647245050000|2022-03-14 08:04:10|303.86||303.91||303.91||303.86||4
1647245060000|2022-03-14 08:04:20|303.86|303.66|303.86|303.66|303.86|303.66|303.86|303.66|12
1647245070000|2022-03-14 08:04:30|303.81|303.61|303.71|303.51|303.81|303.61|303.71|303.51|6
1647245080000|2022-03-14 08:04:40|303.66|303.46|303.66|303.46|303.66|303.46|303.66|303.41|23
1647245090000|2022-03-14 08:04:50|303.61||303.61||303.61||303.61||0
1647245100000|2022-03-14 08:05:00|303.66|303.51|303.76|303.56|303.76|303.56|303.66|303.51|17
1647245110000|2022-03-14 08:05:10|303.71|303.61|303.76|303.56|303.76|303.61|303.71|303.56|7
1647245120000|2022-03-14 08:05:20|303.81|303.61|303.76|303.61|303.81|303.61|303.76|303.61|2
1647245130000|2022-03-14 08:05:30|303.81|303.66|303.86|303.66|303.86|303.66|303.81|303.61|13
1647245140000|2022-03-14 08:05:40|303.91|303.71|304.01|303.81|304.01|303.81|303.91|303.71|5
1647245150000|2022-03-14 08:05:50|303.96|303.76|303.86|303.66|303.96|303.76|303.86|303.66|15
1647245160000|2022-03-14 08:06:00|303.81||303.81||303.86||303.81||7
1647245170000|2022-03-14 08:06:10||303.61||303.61||303.61||303.61|4
1647245180000|2022-03-14 08:06:20||303.56||303.61||303.61||303.56|7
1647245190000|2022-03-14 08:06:30|303.76|303.66|303.86|303.66|303.86|303.66|303.76|303.66|10
1647245200000|2022-03-14 08:06:40|303.91|303.71|303.91|303.71|303.91|303.71|303.86|303.71|10
1647245210000|2022-03-14 08:06:50|303.86|303.66|303.81|303.61|303.86|303.66|303.76|303.61|17
1647245220000|2022-03-14 08:07:00|303.86|303.66|303.86|303.66|303.86|303.66|303.86|303.66|0
1647245230000|2022-03-14 08:07:10|303.81|303.71|303.96|303.71|303.96|303.71|303.81|303.71|5
1647245240000|2022-03-14 08:07:20|304.01|303.76|303.91|303.71|304.01|303.76|303.91|303.71|7
1647245250000|2022-03-14 08:07:30|303.86|303.76|304.01|303.81|304.01|303.86|303.86|303.76|8
1647245260000|2022-03-14 08:07:40|303.96|303.76|303.86|303.66|303.96|303.76|303.81|303.66|16
1647245270000|2022-03-14 08:07:50|303.91|303.71|303.96|303.71|303.96|303.71|303.91|303.71|1
1647245280000|2022-03-14 08:08:00|303.91|303.76|303.96|303.76|303.96|303.76|303.91|303.71|1
1647245290000|2022-03-14 08:08:10|303.91|303.81|304.11|303.86|304.11|303.86|303.91|303.81|12
1647245300000|2022-03-14 08:08:20||303.91||303.91||303.91||303.91|4
1647245310000|2022-03-14 08:08:30|304.06|303.86|304.11|303.91|304.11|303.91|304.01|303.81|14
1647245320000|2022-03-14 08:08:40|304.06|303.86|304.06|303.86|304.06|303.86|304.06|303.86|0
1647245330000|2022-03-14 08:08:50|304.01|303.91|303.96|303.76|304.01|303.91|303.96|303.76|13
1647245340000|2022-03-14 08:09:00|304.01|303.81|304.06|303.86|304.06|303.86|304.01|303.81|11
1647245350000|2022-03-14 08:09:10|304.01||304.11||304.11||304.01||7
1647245360000|2022-03-14 08:09:20|304.06|303.91|304.11|303.86|304.11|303.91|304.06|303.86|2
1647245370000|2022-03-14 08:09:30|304.16|303.96|304.21|303.96|304.21|303.96|304.16|303.96|8
1647245390000|2022-03-14 08:09:50|304.11|304.01|304.21|304.01|304.26|304.06|304.11|304.01|8
1647245400000|2022-03-14 08:10:00|304.26|304.11|304.26|304.01|304.26|304.11|304.21|304.01|13
1647245410000|2022-03-14 08:10:10|304.21|304.06|304.26|304.01|304.26|304.06|304.21|304.01|4
1647245420000|2022-03-14 08:10:20|304.21|304.06|304.21|304.06|304.21|304.11|304.21|304.06|2
1647245430000|2022-03-14 08:10:30|304.26|304.11|304.36|304.16|304.36|304.16|304.26|304.11|9
1647245440000|2022-03-14 08:10:40|304.41|304.21|304.41|304.21|304.41|304.21|304.41|304.21|3
1647245450000|2022-03-14 08:10:50|304.31|304.26|304.36|304.16|304.36|304.26|304.31|304.16|21
1647245460000|2022-03-14 08:11:00|304.31|304.21|304.31|304.11|304.31|304.21|304.31|304.11|7
1647245470000|2022-03-14 08:11:10|304.36|304.16|304.36|304.16|304.36|304.16|304.36|304.16|2
1647245480000|2022-03-14 08:11:20|304.31||304.36||304.36||304.31||1
1647245490000|2022-03-14 08:11:30|304.41|304.21|304.36|304.16|304.41|304.21|304.31|304.16|14
1647245500000|2022-03-14 08:11:40|304.41||304.31||304.41||304.31||2
1647245510000|2022-03-14 08:11:50|304.26|304.11|304.31|304.11|304.36|304.16|304.26|304.11|15
1647245520000|2022-03-14 08:12:00|304.36|304.16|304.31|304.11|304.36|304.16|304.31|304.11|1
1647245530000|2022-03-14 08:12:10|304.26||304.31||304.31||304.26||2
1647245540000|2022-03-14 08:12:20|304.36|304.16|304.41|304.21|304.41|304.21|304.36|304.11|10
1647245550000|2022-03-14 08:12:30|304.46|304.26|304.56|304.31|304.56|304.36|304.46|304.26|16
1647245560000|2022-03-14 08:12:40|304.51|304.36|304.56|304.31|304.56|304.36|304.51|304.31|17
1647245570000|2022-03-14 08:12:50|304.51||304.51||304.51||304.51||0
1647245580000|2022-03-14 08:13:00|304.46|304.36|304.51|304.36|304.56|304.36|304.46|304.36|7
1647245590000|2022-03-14 08:13:10|304.46|304.31|304.46|304.26|304.51|304.31|304.41|304.26|18
1647245600000|2022-03-14 08:13:20|304.41|304.21|304.46|304.21|304.46|304.21|304.41|304.21|5
1647245610000|2022-03-14 08:13:30|304.41||304.41||304.41||304.41||0
1647245620000|2022-03-14 08:13:40|304.46|304.26|304.41|304.26|304.46|304.31|304.41|304.26|5
1647245630000|2022-03-14 08:13:50|304.36|304.21|304.36|304.16|304.36|304.21|304.31|304.16|9
1647245640000|2022-03-14 08:14:00|304.31||304.31||304.36||304.31||1
1647245650000|2022-03-14 08:14:10|304.21|304.11|304.21|304.01|304.21|304.11|304.16|304.01|8
1647245660000|2022-03-14 08:14:20|304.16||304.21||304.21||304.16||2
1647245680000|2022-03-14 08:14:40|304.16||304.16||304.16||304.16||1
1647245690000|2022-03-14 08:14:50|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.06|6
1647245700000|2022-03-14 08:15:00|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|4
1647245710000|2022-03-14 08:15:10|304.21|304.06|304.26|304.06|304.26|304.11|304.21|304.06|11
1647245720000|2022-03-14 08:15:20||304.11||304.11||304.11||304.11|0
1647245730000|2022-03-14 08:15:30|304.31|304.16|304.31|304.16|304.31|304.16|304.31|304.16|27
1647245740000|2022-03-14 08:15:40|304.36||304.36||304.36||304.36||3
1647245750000|2022-03-14 08:15:50|304.31|304.11|304.31|304.06|304.31|304.11|304.31|304.06|10
1647245760000|2022-03-14 08:16:00|304.26|304.01|304.16|303.96|304.26|304.01|304.16|303.96|14
1647245770000|2022-03-14 08:16:10|304.11|303.91|304.16|303.91|304.16|303.91|304.11|303.86|10
1647245780000|2022-03-14 08:16:20|304.21|303.96|304.21|303.96|304.21|303.96|304.21|303.96|1
1647245790000|2022-03-14 08:16:30||304.01||303.96||304.01||303.96|2
1647245800000|2022-03-14 08:16:40|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|8
1647245810000|2022-03-14 08:16:50|||||||||4
1647245820000|2022-03-14 08:17:00|304.16|303.96|304.16|303.91|304.16|303.96|304.16|303.91|17
1647245830000|2022-03-14 08:17:10|304.01|303.76|303.86|303.61|304.01|303.76|303.86|303.61|26
1647245840000|2022-03-14 08:17:20|303.81||303.81||303.81||303.81||0
1647245850000|2022-03-14 08:17:30|303.86|303.66|303.86|303.66|303.86|303.71|303.86|303.66|10
1647245860000|2022-03-14 08:17:40||303.71||303.66||303.71||303.66|2
1647245880000|2022-03-14 08:18:00||303.71||303.61||303.71||303.61|3
1647245900000|2022-03-14 08:18:20|303.91|303.66|303.91|303.71|303.91|303.71|303.91|303.66|7
1647245910000|2022-03-14 08:18:30|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|4
1647245920000|2022-03-14 08:18:40|303.91|303.81|303.91|303.66|303.91|303.81|303.91|303.66|10
1647245940000|2022-03-14 08:19:00|303.86|303.71|303.86|303.66|303.91|303.71|303.86|303.66|6
1647245950000|2022-03-14 08:19:10|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|0
1647245960000|2022-03-14 08:19:20|303.86||303.86||303.86||303.86||3
1647245970000|2022-03-14 08:19:30|303.91|303.66|303.81|303.61|303.91|303.66|303.81|303.61|11
1647245980000|2022-03-14 08:19:40|303.86|303.66|303.81|303.56|303.86|303.66|303.81|303.56|5
1647246000000|2022-03-14 08:20:00|303.76|303.61|303.76|303.56|303.76|303.61|303.71|303.56|6
1647246010000|2022-03-14 08:20:10||303.61||303.61||303.61||303.56|0
1647246020000|2022-03-14 08:20:20|303.81|303.56|303.81|303.66|303.81|303.66|303.81|303.56|7
1647246030000|2022-03-14 08:20:30|303.86||303.86||303.86||303.86||3
1647246040000|2022-03-14 08:20:40|303.91|303.71|303.96|303.76|303.96|303.76|303.86|303.71|4
1647246050000|2022-03-14 08:20:50|304.01|303.81|304.06|303.81|304.06|303.81|304.01|303.81|2
1647246060000|2022-03-14 08:21:00|304.01|303.86|304.06|303.86|304.06|303.86|304.01|303.86|4
1647246080000|2022-03-14 08:21:20|304.01|303.91|304.01|303.81|304.06|303.91|303.96|303.76|19
1647246100000|2022-03-14 08:21:40|303.96|303.76|303.96|303.71|304.01|303.76|303.96|303.71|10
1647246120000|2022-03-14 08:22:00|303.91|303.66|303.86|303.66|303.91|303.66|303.86|303.66|0
1647246130000|2022-03-14 08:22:10|303.91||303.91||303.91||303.91||2
1647246140000|2022-03-14 08:22:20||303.71||303.71||303.71||303.71|0
1647246150000|2022-03-14 08:22:30|303.86|303.76|303.91|303.66|303.91|303.76|303.86|303.66|12
1647246180000|2022-03-14 08:23:00|303.86|303.71|303.91|303.71|303.91|303.76|303.86|303.71|5
1647246190000|2022-03-14 08:23:10|303.96|303.76|303.96|303.81|303.96|303.81|303.96|303.76|15
1647246200000|2022-03-14 08:23:20||303.76||303.76||303.76||303.76|6
1647246210000|2022-03-14 08:23:30|304.01|303.81|304.01|303.81|304.01|303.81|304.01|303.81|5
1647246220000|2022-03-14 08:23:40|304.06|303.86|304.06|303.86|304.06|303.91|304.06|303.86|7
1647246230000|2022-03-14 08:23:50|304.11|303.91|304.11|303.86|304.16|303.96|304.11|303.86|15
1647246240000|2022-03-14 08:24:00|304.16|303.91|304.26|304.01|304.26|304.01|304.16|303.91|4
1647246250000|2022-03-14 08:24:10|304.21|304.06|304.11|303.96|304.21|304.06|304.11|303.91|18
1647246260000|2022-03-14 08:24:20|304.16||304.16||304.21||304.16||9
1647246270000|2022-03-14 08:24:30|304.21|304.01|304.21|304.01|304.21|304.01|304.21|304.01|1
1647246280000|2022-03-14 08:24:40|304.16|303.91|304.06|303.86|304.16|303.91|304.06|303.86|12
1647246290000|2022-03-14 08:24:50||303.91||303.86||303.91||303.86|1
1647246300000|2022-03-14 08:25:00|304.01||304.01||304.01||304.01||0
1647246310000|2022-03-14 08:25:10|303.96|303.81|303.96|303.76|304.01|303.81|303.91|303.76|13
1647246320000|2022-03-14 08:25:20|303.91|303.71|303.91|303.71|303.91|303.76|303.91|303.71|5
1647246330000|2022-03-14 08:25:30|303.86|303.66|303.76|303.61|303.86|303.71|303.76|303.61|9
1647246340000|2022-03-14 08:25:40|||||||||1
1647246350000|2022-03-14 08:25:50||303.56||303.56||303.56||303.56|1
1647246360000|2022-03-14 08:26:00|303.81|303.66|303.81|303.61|303.81|303.66|303.81|303.61|7
1647246370000|2022-03-14 08:26:10||303.66||303.66||303.66||303.66|0
1647246380000|2022-03-14 08:26:20|303.76|303.61|303.76|303.56|303.76|303.61|303.76|303.56|8
1647246390000|2022-03-14 08:26:30|303.81|303.61|303.81|303.61|303.81|303.61|303.81|303.61|2
1647246400000|2022-03-14 08:26:40|303.71|303.51|303.71|303.46|303.71|303.51|303.71|303.46|23
1647246410000|2022-03-14 08:26:50|303.76|303.51|303.76|303.51|303.76|303.51|303.76|303.51|13
1647246420000|2022-03-14 08:27:00|303.71|303.46|303.66|303.46|303.71|303.46|303.66|303.46|6
1647246460000|2022-03-14 08:27:40|303.61|303.41|303.56|303.41|303.61|303.41|303.56|303.41|7
1647246470000|2022-03-14 08:27:50|303.61||303.61||303.61||303.56||4
1647246490000|2022-03-14 08:28:10||303.46||303.41||303.46||303.41|1
1647246520000|2022-03-14 08:28:40|303.56|303.36|303.56|303.36|303.56|303.36|303.56|303.36|19
1647246530000|2022-03-14 08:28:50|303.51|303.31|303.51|303.31|303.51|303.31|303.51|303.31|9
1647246540000|2022-03-14 08:29:00|||||||||10
1647246550000|2022-03-14 08:29:10|303.46||303.51||303.51||303.46||1
1647246560000|2022-03-14 08:29:20|303.56|303.41|303.56|303.41|303.56|303.41|303.56|303.41|4
1647246570000|2022-03-14 08:29:30||303.36||303.36||303.36||303.31|4
1647246580000|2022-03-14 08:29:40|303.61||303.61||303.61||303.61||4
1647246590000|2022-03-14 08:29:50||303.41||303.41||303.41||303.41|1
1647246600000|2022-03-14 08:30:00|303.56|303.46|303.61|303.41|303.61|303.46|303.56|303.41|5
1647246610000|2022-03-14 08:30:10|303.56||303.61||303.61||303.56||2
1647246620000|2022-03-14 08:30:20|303.56|303.46|303.66|303.46|303.66|303.46|303.56|303.46|9
1647246630000|2022-03-14 08:30:30|303.71|303.51|303.76|303.56|303.76|303.56|303.66|303.51|8
1647246640000|2022-03-14 08:30:40|303.71|303.51|303.56|303.36|303.71|303.51|303.51|303.36|43
1647246650000|2022-03-14 08:30:50|303.51|303.31|303.51|303.36|303.51|303.36|303.46|303.31|5
1647246660000|2022-03-14 08:31:00|303.46|303.31|303.51|303.26|303.51|303.31|303.41|303.26|12
1647246670000|2022-03-14 08:31:10||303.31||303.31||303.31||303.31|2
1647246680000|2022-03-14 08:31:20|303.46|303.36|303.56|303.36|303.56|303.36|303.46|303.36|9
1647246690000|2022-03-14 08:31:30|303.51||303.51||303.51||303.51||1
1647246700000|2022-03-14 08:31:40||303.31||303.31||303.31||303.31|8
1647246710000|2022-03-14 08:31:50|303.46||303.46||303.46||303.46||1
1647246720000|2022-03-14 08:32:00|303.51||303.51||303.51||303.51||3
1647246730000|2022-03-14 08:32:10|303.46||303.51||303.51||303.46||2
1647246740000|2022-03-14 08:32:20|303.46|303.26|303.36|303.16|303.46|303.26|303.31|303.16|24
1647246750000|2022-03-14 08:32:30|303.41|303.21|303.41|303.21|303.41|303.21|303.41|303.16|14
1647246760000|2022-03-14 08:32:40|303.36||303.46||303.46||303.36||9
1647246770000|2022-03-14 08:32:50|303.41|303.26|303.46|303.26|303.46|303.31|303.41|303.26|4
1647246780000|2022-03-14 08:33:00|303.51|303.31|303.61|303.36|303.61|303.41|303.51|303.31|21
1647246790000|2022-03-14 08:33:10|303.56||303.56||303.56||303.51||2
1647246800000|2022-03-14 08:33:20|303.51||303.56||303.56||303.51||8
1647246810000|2022-03-14 08:33:30|303.51|303.41|303.56|303.41|303.56|303.41|303.51|303.41|1
1647246820000|2022-03-14 08:33:40|303.51|303.36|303.56|303.36|303.56|303.41|303.51|303.36|5
1647246830000|2022-03-14 08:33:50|303.51|303.31|303.51|303.31|303.51|303.31|303.46|303.31|10
1647246840000|2022-03-14 08:34:00|303.46|303.36|303.46|303.31|303.51|303.36|303.46|303.31|6
1647246850000|2022-03-14 08:34:10|303.41|303.26|303.41|303.21|303.41|303.26|303.41|303.21|26
1647246860000|2022-03-14 08:34:20|303.36|303.16|303.31|303.11|303.36|303.16|303.31|303.11|18
1647246870000|2022-03-14 08:34:30|303.26|303.06|303.26|303.06|303.26|303.06|303.26|303.06|22
1647246880000|2022-03-14 08:34:40|303.31||303.31||303.31||303.26||17
1647246890000|2022-03-14 08:34:50|303.26|303.11|303.36|303.11|303.36|303.11|303.26|303.11|23
1647246900000|2022-03-14 08:35:00|303.41|303.16|303.41|303.26|303.41|303.26|303.36|303.16|5
1647246910000|2022-03-14 08:35:10||303.21||303.21||303.21||303.21|6
1647246920000|2022-03-14 08:35:20|303.46|303.31|303.51|303.31|303.51|303.36|303.46|303.31|17
1647246930000|2022-03-14 08:35:30|303.46|303.26|303.51|303.26|303.51|303.26|303.46|303.26|6
1647246940000|2022-03-14 08:35:40|303.46||303.41||303.46||303.41||0
1647246950000|2022-03-14 08:35:50|303.46||303.46||303.46||303.41||7
1647246960000|2022-03-14 08:36:00|303.51|303.31|303.51|303.31|303.51|303.31|303.51|303.26|6
1647246970000|2022-03-14 08:36:10|303.46|303.36|303.51|303.31|303.51|303.36|303.46|303.31|6
1647246980000|2022-03-14 08:36:20|303.46|303.26|303.46|303.26|303.46|303.26|303.46|303.26|6
1647246990000|2022-03-14 08:36:30|303.41||303.41||303.46||303.41||1
1647247000000|2022-03-14 08:36:40|303.46||303.46||303.46||303.41||9
1647247010000|2022-03-14 08:36:50|303.51|303.31|303.51|303.31|303.51|303.31|303.51|303.31|8
1647247020000|2022-03-14 08:37:00|303.46|303.36|303.51|303.31|303.51|303.36|303.46|303.31|8
1647247030000|2022-03-14 08:37:10|303.46|303.36|303.51|303.31|303.51|303.36|303.46|303.31|6
1647247040000|2022-03-14 08:37:20|303.46||303.51||303.51||303.46||1
1647247050000|2022-03-14 08:37:30|303.46||303.51||303.51||303.46||1
1647247060000|2022-03-14 08:37:40|303.46||303.51||303.51||303.46||5
1647247070000|2022-03-14 08:37:50|303.46||303.51||303.51||303.46||2
1647247080000|2022-03-14 08:38:00|303.56|303.36|303.56|303.36|303.56|303.36|303.56|303.36|13
1647247090000|2022-03-14 08:38:10|303.61|303.41|303.61|303.41|303.61|303.41|303.61|303.41|3
1647247110000|2022-03-14 08:38:30|303.56|303.46|303.61|303.41|303.61|303.46|303.56|303.41|14
1647247120000|2022-03-14 08:38:40|303.56|303.36|303.51|303.31|303.56|303.36|303.46|303.31|9
1647247130000|2022-03-14 08:38:50|||||||||2
1647247140000|2022-03-14 08:39:00|303.56|303.36|303.61|303.41|303.61|303.41|303.56|303.36|16
1647247150000|2022-03-14 08:39:10|303.56|303.36|303.56|303.36|303.56|303.41|303.51|303.36|9
1647247160000|2022-03-14 08:39:20|303.51|303.31|303.51|303.31|303.51|303.31|303.51|303.31|5
1647247170000|2022-03-14 08:39:30|303.46||303.46||303.46||303.46||0
1647247180000|2022-03-14 08:39:40|303.51|303.26|303.46|303.26|303.51|303.26|303.41|303.26|9
1647247190000|2022-03-14 08:39:50|303.41|303.31|303.51|303.31|303.51|303.36|303.41|303.26|11
1647247200000|2022-03-14 08:40:00|303.56|303.36|303.71|303.51|303.71|303.51|303.56|303.36|11
1647247210000|2022-03-14 08:40:10|303.66|303.46|303.71|303.46|303.71|303.46|303.66|303.46|9
1647247220000|2022-03-14 08:40:20|303.66|303.51|303.71|303.46|303.71|303.51|303.66|303.46|5
1647247230000|2022-03-14 08:40:30|303.66||303.66||303.66||303.66||0
1647247240000|2022-03-14 08:40:40|303.71|303.51|303.71|303.51|303.71|303.51|303.71|303.51|12
1647247250000|2022-03-14 08:40:50|||||||||7
1647247260000|2022-03-14 08:41:00|303.66|303.56|303.76|303.51|303.81|303.61|303.66|303.51|29
1647247270000|2022-03-14 08:41:10|303.71|303.61|303.71|303.51|303.76|303.61|303.71|303.51|2
1647247280000|2022-03-14 08:41:20|303.66|303.46|303.66|303.46|303.66|303.46|303.66|303.46|2
1647247290000|2022-03-14 08:41:30|303.61|303.51|303.66|303.46|303.66|303.51|303.61|303.46|5
1647247300000|2022-03-14 08:41:40|303.71|303.51|303.71|303.51|303.71|303.51|303.71|303.51|8
1647247310000|2022-03-14 08:41:50|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|5
1647247320000|2022-03-14 08:42:00|303.81|303.61|303.81|303.61|303.81|303.61|303.81|303.61|3
1647247330000|2022-03-14 08:42:10|303.76|303.66|303.76|303.56|303.76|303.66|303.76|303.56|18
1647247340000|2022-03-14 08:42:20|303.71|303.51|303.66|303.51|303.71|303.51|303.66|303.51|4
1647247350000|2022-03-14 08:42:30|303.71||303.71||303.71||303.71||4
1647247360000|2022-03-14 08:42:40|303.66|303.46|303.66|303.46|303.66|303.46|303.66|303.46|0
1647247370000|2022-03-14 08:42:50|||||||||4
1647247390000|2022-03-14 08:43:10|303.71|303.51|303.76|303.56|303.76|303.56|303.71|303.51|15
1647247400000|2022-03-14 08:43:20||303.61||303.56||303.61||303.56|17
1647247410000|2022-03-14 08:43:30||303.61||303.61||303.61||303.56|3
1647247420000|2022-03-14 08:43:40|303.71|303.51|303.61|303.46|303.71|303.51|303.61|303.46|20
1647247430000|2022-03-14 08:43:50|303.66|303.51|303.71|303.51|303.71|303.51|303.66|303.51|9
1647247440000|2022-03-14 08:44:00|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|1
1647247450000|2022-03-14 08:44:10||303.61||303.56||303.61||303.56|7
1647247460000|2022-03-14 08:44:20|303.81||303.81||303.81||303.81||11
1647247480000|2022-03-14 08:44:40|303.76||303.76||303.76||303.76||0
1647247490000|2022-03-14 08:44:50|303.81|303.61|303.81|303.61|303.81|303.61|303.81|303.61|3
1647247500000|2022-03-14 08:45:00|303.76|303.51|303.71|303.51|303.76|303.51|303.61|303.36|34
1647247510000|2022-03-14 08:45:10|303.66|303.56|303.66|303.46|303.66|303.56|303.61|303.41|7
1647247530000|2022-03-14 08:45:30|303.61|303.51|303.66|303.46|303.66|303.51|303.61|303.46|2
1647247540000|2022-03-14 08:45:40|303.71|303.51|303.71|303.46|303.71|303.56|303.71|303.46|17
1647247550000|2022-03-14 08:45:50|303.76|303.51|303.76|303.56|303.81|303.56|303.76|303.51|16
1647247560000|2022-03-14 08:46:00|303.81|303.61|303.81|303.61|303.81|303.61|303.81|303.56|14
1647247570000|2022-03-14 08:46:10|303.76||303.76||303.76||303.76||1
1647247580000|2022-03-14 08:46:20|303.81|303.66|303.71|303.56|303.81|303.66|303.71|303.56|26
1647247590000|2022-03-14 08:46:30|303.76||303.76||303.81||303.76||0
1647247600000|2022-03-14 08:46:40|303.71|303.61|303.76|303.61|303.76|303.61|303.71|303.61|8
1647247610000|2022-03-14 08:46:50|303.81|303.66|303.91|303.71|303.91|303.71|303.81|303.66|9
1647247620000|2022-03-14 08:47:00||303.76||303.76||303.76||303.76|4
1647247630000|2022-03-14 08:47:10|303.96|303.81|304.01|303.81|304.01|303.86|303.96|303.81|9
1647247640000|2022-03-14 08:47:20|303.96|303.86|304.16|303.96|304.21|303.96|303.96|303.86|58
1647247650000|2022-03-14 08:47:30|304.11|303.91|304.06|303.86|304.16|303.91|304.06|303.81|18
1647247670000|2022-03-14 08:47:50|304.01|303.81|303.96|303.81|304.01|303.81|303.96|303.81|5
1647247680000|2022-03-14 08:48:00|304.01|303.76|304.16|304.01|304.16|304.01|303.96|303.76|29
1647247690000|2022-03-14 08:48:10|304.11|303.96|304.06|303.81|304.11|303.96|304.06|303.81|14
1647247700000|2022-03-14 08:48:20||303.86||303.86||303.86||303.81|7
1647247720000|2022-03-14 08:48:40|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|11
1647247730000|2022-03-14 08:48:50|304.16|303.96|304.11|303.91|304.16|303.96|304.11|303.91|13
1647247740000|2022-03-14 08:49:00|304.06|303.86|304.06|303.86|304.06|303.91|304.06|303.86|25
1647247750000|2022-03-14 08:49:10|304.01|303.81|304.01|303.81|304.01|303.81|304.01|303.81|3
1647247760000|2022-03-14 08:49:20|303.96||304.01||304.01||303.96||12
1647247770000|2022-03-14 08:49:30|304.06|303.91|304.11|303.86|304.11|303.91|304.06|303.86|3
1647247790000|2022-03-14 08:49:50|304.16|303.91|304.16|303.96|304.16|304.01|304.16|303.91|7
1647247800000|2022-03-14 08:50:00|304.21|304.01|304.26|304.06|304.31|304.06|304.21|304.01|11
1647247810000|2022-03-14 08:50:10|304.31|304.11|304.31|304.16|304.36|304.16|304.26|304.11|20
1647247820000|2022-03-14 08:50:20|304.36|304.11|304.36|304.16|304.41|304.16|304.31|304.11|64
1647247830000|2022-03-14 08:50:30||304.21||304.16||304.21||304.16|19
1647247840000|2022-03-14 08:50:40|304.31|304.21|304.36|304.16|304.36|304.21|304.31|304.16|3
1647247860000|2022-03-14 08:51:00|304.41|304.21|304.41|304.21|304.41|304.26|304.41|304.21|13
1647247870000|2022-03-14 08:51:10||304.26||304.21||304.26||304.21|9
1647247880000|2022-03-14 08:51:20|304.36|304.16|304.36|304.16|304.41|304.16|304.36|304.16|14
1647247890000|2022-03-14 08:51:30|304.41|304.21|304.41|304.21|304.41|304.26|304.41|304.21|13
1647247900000|2022-03-14 08:51:40|||||||||2
1647247910000|2022-03-14 08:51:50|304.51|304.26|304.51|304.31|304.51|304.31|304.51|304.26|28
1647247920000|2022-03-14 08:52:00|304.46|304.26|304.46|304.26|304.51|304.31|304.46|304.26|24
1647247930000|2022-03-14 08:52:10|304.51|304.31|304.51|304.31|304.56|304.36|304.46|304.31|19
1647247940000|2022-03-14 08:52:20|304.46|304.26|304.46|304.26|304.46|304.31|304.46|304.26|16
1647247950000|2022-03-14 08:52:30|304.51|304.31|304.46|304.31|304.51|304.31|304.46|304.31|4
1647247960000|2022-03-14 08:52:40|304.51||304.51||304.51||304.46||4
1647247970000|2022-03-14 08:52:50|304.46|304.26|304.46|304.26|304.51|304.31|304.46|304.26|19
1647247980000|2022-03-14 08:53:00|304.41|304.31|304.46|304.31|304.46|304.31|304.41|304.31|5
1647247990000|2022-03-14 08:53:10|304.51||304.51||304.51||304.51||7
1647248000000|2022-03-14 08:53:20||304.36||304.31||304.36||304.31|5
1647248010000|2022-03-14 08:53:30|304.56|304.36|304.56|304.41|304.56|304.41|304.51|304.36|8
1647248020000|2022-03-14 08:53:40|304.61|304.36|304.56|304.41|304.61|304.41|304.56|304.36|18
1647248030000|2022-03-14 08:53:50|304.61||304.56||304.61||304.56||7
1647248040000|2022-03-14 08:54:00|304.61|304.46|304.61|304.46|304.66|304.46|304.61|304.46|37
1647248050000|2022-03-14 08:54:10|||||||||3
1647248060000|2022-03-14 08:54:20|304.51|304.41|304.46|304.31|304.51|304.41|304.46|304.31|48
1647248070000|2022-03-14 08:54:30|304.41|304.26|304.46|304.26|304.46|304.26|304.41|304.26|8
1647248080000|2022-03-14 08:54:40|304.41||304.41||304.46||304.41||3
1647248090000|2022-03-14 08:54:50|304.36|304.21|304.36|304.21|304.36|304.21|304.36|304.21|9
1647248100000|2022-03-14 08:55:00|304.31|304.16|304.26|304.11|304.31|304.16|304.26|304.11|19
1647248110000|2022-03-14 08:55:10|304.21|304.06|304.21|304.01|304.21|304.06|304.21|304.01|7
1647248120000|2022-03-14 08:55:20|304.26|304.06|304.31|304.16|304.31|304.16|304.26|304.06|25
1647248130000|2022-03-14 08:55:30|304.36|304.11|304.36|304.16|304.36|304.16|304.31|304.11|8
1647248140000|2022-03-14 08:55:40|304.41|304.21|304.51|304.31|304.51|304.31|304.41|304.16|15
1647248150000|2022-03-14 08:55:50|304.46|304.36|304.51|304.31|304.51|304.36|304.41|304.26|23
1647248160000|2022-03-14 08:56:00|304.41|304.36|304.46|304.26|304.51|304.36|304.41|304.21|36
1647248170000|2022-03-14 08:56:10|304.41|304.21|304.41|304.21|304.41|304.21|304.41|304.21|1
1647248180000|2022-03-14 08:56:20|304.36||304.46||304.46||304.36||8
1647248190000|2022-03-14 08:56:30||304.26||304.26||304.31||304.26|1
1647248200000|2022-03-14 08:56:40||304.31||304.31||304.31||304.31|6
1647248210000|2022-03-14 08:56:50|304.41|304.26|304.26|304.11|304.41|304.26|304.26|304.11|32
1647248220000|2022-03-14 08:57:00|304.31|304.16|304.31|304.16|304.31|304.16|304.31|304.16|8
1647248230000|2022-03-14 08:57:10|304.36|304.11|304.26|304.11|304.36|304.11|304.26|304.06|19
1647248240000|2022-03-14 08:57:20|304.21|304.06|304.21|304.01|304.21|304.06|304.21|304.01|12
1647248250000|2022-03-14 08:57:30|304.16|303.96|304.26|304.11|304.31|304.11|304.11|303.96|26
1647248260000|2022-03-14 08:57:40|304.36|304.16|304.36|304.16|304.36|304.21|304.31|304.11|21
1647248270000|2022-03-14 08:57:50|304.31|304.11|304.41|304.26|304.41|304.26|304.31|304.11|9
1647248280000|2022-03-14 08:58:00|304.36|304.21|304.31|304.11|304.36|304.21|304.26|304.11|48
1647248290000|2022-03-14 08:58:10|304.26|304.21|304.36|304.16|304.36|304.21|304.26|304.11|41
1647248300000|2022-03-14 08:58:20|304.31|304.11|304.16|303.96|304.31|304.11|304.16|303.96|44
1647248310000|2022-03-14 08:58:30|304.11|303.91|304.16|303.96|304.16|303.96|304.06|303.91|44
1647248320000|2022-03-14 08:58:40|304.11|304.01|303.96|303.81|304.16|304.01|303.96|303.81|39
1647248330000|2022-03-14 08:58:50|304.06|303.76|303.91|303.66|304.06|303.76|303.86|303.66|47
1647248340000|2022-03-14 08:59:00|303.81|303.71|303.76|303.61|303.86|303.71|303.76|303.61|33
1647248350000|2022-03-14 08:59:10|303.71|303.56|303.81|303.61|303.86|303.61|303.66|303.51|62
1647248360000|2022-03-14 08:59:20|303.76|303.66|303.71|303.56|303.81|303.66|303.71|303.56|24
1647248370000|2022-03-14 08:59:30|303.66|303.51|303.66|303.51|303.66|303.51|303.61|303.46|57
1647248380000|2022-03-14 08:59:40|303.71|303.46|303.66|303.41|303.71|303.51|303.56|303.41|37
1647248390000|2022-03-14 08:59:50|303.61|303.31|303.61|303.36|303.61|303.36|303.46|303.31|42
1647248400000|2022-03-14 09:00:00|303.66|303.41|303.86|303.66|303.86|303.66|303.66|303.41|15
1647248410000|2022-03-14 09:00:10|303.96|303.76|304.11|303.91|304.11|303.91|303.96|303.76|8
1647248420000|2022-03-14 09:00:20|304.16|303.96|304.16|303.91|304.21|304.01|304.16|303.91|10
1647248430000|2022-03-14 09:00:30|304.11|303.96|304.31|304.11|304.31|304.11|304.11|303.96|5
1647248440000|2022-03-14 09:00:40|304.21|304.06|304.26|304.01|304.26|304.06|304.16|304.01|24
1647248450000|2022-03-14 09:00:50||304.06||304.11||304.11||304.06|1
1647248460000|2022-03-14 09:01:00|304.31|304.16|304.36|304.16|304.36|304.21|304.31|304.16|10
1647248470000|2022-03-14 09:01:10|304.26|304.21|304.16|303.96|304.31|304.21|304.16|303.96|47
1647248480000|2022-03-14 09:01:20|304.21|304.01|304.36|304.16|304.36|304.16|304.21|304.01|8
1647248490000|2022-03-14 09:01:30|||||||||1
1647248500000|2022-03-14 09:01:40||304.21||304.21||304.21||304.16|3
1647248510000|2022-03-14 09:01:50|304.31|304.11|304.31|304.11|304.31|304.11|304.31|304.11|64
1647248520000|2022-03-14 09:02:00|304.36|304.16|304.31|304.16|304.36|304.16|304.31|304.16|4
1647248530000|2022-03-14 09:02:10|304.36|304.06|304.26|304.06|304.41|304.06|304.26|304.06|39
1647248540000|2022-03-14 09:02:20|304.21|304.01|304.36|304.16|304.36|304.16|304.21|304.01|15
1647248550000|2022-03-14 09:02:30|304.41|304.21|304.31|304.06|304.41|304.21|304.31|304.06|26
1647248560000|2022-03-14 09:02:40|304.26|304.11|304.36|304.11|304.36|304.11|304.26|304.11|4
1647248570000|2022-03-14 09:02:50|304.31|304.16|304.31|304.16|304.31|304.21|304.31|304.16|12
1647248580000|2022-03-14 09:03:00|304.36|304.21|304.41|304.26|304.41|304.26|304.36|304.21|9
1647248590000|2022-03-14 09:03:10|304.46|304.31|304.61|304.46|304.61|304.46|304.46|304.31|29
1647248600000|2022-03-14 09:03:20|304.66|304.51|304.51|304.36|304.66|304.51|304.46|304.26|53
1647248610000|2022-03-14 09:03:30|304.61|304.41|304.51|304.36|304.61|304.41|304.51|304.31|23
1647248620000|2022-03-14 09:03:40|304.56|304.41|304.56|304.41|304.56|304.41|304.46|304.26|33
1647248630000|2022-03-14 09:03:50|304.61|304.46|304.66|304.46|304.66|304.46|304.61|304.46|12
1647248640000|2022-03-14 09:04:00||304.51||304.46||304.51||304.46|7
1647248650000|2022-03-14 09:04:10|304.61|304.51|304.71|304.46|304.71|304.51|304.61|304.46|59
1647248660000|2022-03-14 09:04:20|304.66|304.51|304.66|304.46|304.66|304.56|304.66|304.46|26
1647248670000|2022-03-14 09:04:30|304.61|304.41|304.36|304.16|304.61|304.41|304.36|304.16|31
1647248680000|2022-03-14 09:04:40|304.41|304.21|304.36|304.11|304.51|304.26|304.31|304.06|47
1647248690000|2022-03-14 09:04:50|304.31|304.06|304.46|304.21|304.46|304.21|304.21|304.06|71
1647248700000|2022-03-14 09:05:00|304.51|304.26|304.56|304.36|304.56|304.36|304.51|304.26|23
1647248710000|2022-03-14 09:05:10|304.61|304.41|304.61|304.46|304.61|304.46|304.61|304.41|5
1647248720000|2022-03-14 09:05:20|304.66||304.66||304.66||304.66||1
1647248730000|2022-03-14 09:05:30|304.71|304.51|304.71|304.56|304.71|304.56|304.71|304.51|12
1647248740000|2022-03-14 09:05:40|304.76||304.76||304.76||304.76||7
1647248750000|2022-03-14 09:05:50|304.81|304.61|304.81|304.66|304.81|304.66|304.81|304.61|8
1647248760000|2022-03-14 09:06:00|304.76|304.61|304.76|304.61|304.76|304.61|304.71|304.56|30
1647248770000|2022-03-14 09:06:10|304.81|304.56|304.81|304.66|304.81|304.66|304.81|304.56|0
1647248780000|2022-03-14 09:06:20|304.86||304.86||304.86||304.86||9
1647248790000|2022-03-14 09:06:30|304.81|304.71|304.81|304.66|304.81|304.71|304.81|304.66|7
1647248800000|2022-03-14 09:06:40|304.76|304.61|304.71|304.56|304.76|304.61|304.71|304.56|22
1647248810000|2022-03-14 09:06:50|304.76|304.61|304.86|304.66|304.86|304.66|304.76|304.61|6
1647248820000|2022-03-14 09:07:00|304.91|304.71|304.91|304.71|304.91|304.71|304.91|304.71|0
1647248830000|2022-03-14 09:07:10||304.76||304.76||304.76||304.76|5
1647248840000|2022-03-14 09:07:20|304.96|304.81|304.81|304.61|304.96|304.81|304.81|304.61|25
1647248850000|2022-03-14 09:07:30|304.76||304.81||304.81||304.76||2
1647248860000|2022-03-14 09:07:40|304.76||304.76||304.81||304.76||3
1647248870000|2022-03-14 09:07:50|304.81|304.66|305.06|304.81|305.26|304.91|304.81|304.66|63
1647248880000|2022-03-14 09:08:00|305.01|304.86|304.86|304.61|305.01|304.86|304.81|304.61|14
1647248890000|2022-03-14 09:08:10||304.71||304.71||304.71||304.61|5
1647248920000|2022-03-14 09:08:40|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.76|8
1647248930000|2022-03-14 09:08:50||304.71||304.71||304.71||304.71|12
1647248960000|2022-03-14 09:09:20||304.76||304.71||304.76||304.71|4
1647248970000|2022-03-14 09:09:30||304.76||304.76||304.76||304.71|7
1647248980000|2022-03-14 09:09:40|304.86|304.71|304.91|304.71|304.96|304.76|304.86|304.71|17
1647248990000|2022-03-14 09:09:50|304.96|304.76|304.91|304.76|304.96|304.76|304.91|304.76|6
1647249000000|2022-03-14 09:10:00|304.96|304.71|305.01|304.86|305.01|304.86|304.96|304.71|7
1647249010000|2022-03-14 09:10:10|305.06|304.91|305.06|304.91|305.06|304.91|305.06|304.91|13
1647249020000|2022-03-14 09:10:20||304.86||304.86||304.86||304.86|4
1647249030000|2022-03-14 09:10:30|||||||||1
1647249040000|2022-03-14 09:10:40||304.91||304.91||304.91||304.91|0
1647249060000|2022-03-14 09:11:00|||||||||3
1647249070000|2022-03-14 09:11:10||304.86||304.91||304.91||304.86|13
1647249080000|2022-03-14 09:11:20|305.01|304.86|305.01|304.86|305.01|304.86|305.01|304.86|2
1647249090000|2022-03-14 09:11:30|304.96|304.81|304.91|304.76|304.96|304.81|304.91|304.76|6
1647249100000|2022-03-14 09:11:40|304.86|304.66|304.76|304.61|304.86|304.71|304.76|304.61|9
1647249110000|2022-03-14 09:11:50|304.86|304.56|304.86|304.61|304.86|304.61|304.86|304.56|8
1647249120000|2022-03-14 09:12:00||304.66||304.66||304.66||304.66|0
1647249130000|2022-03-14 09:12:10|304.91|304.71|305.01|304.71|305.01|304.71|304.91|304.71|5
1647249140000|2022-03-14 09:12:20|304.96||305.01||305.01||304.96||1
1647249150000|2022-03-14 09:12:30|305.06|304.76|305.06|304.76|305.06|304.76|305.06|304.76|0
1647249160000|2022-03-14 09:12:40|305.11|304.81|305.06|304.86|305.11|304.86|305.06|304.81|6
1647249170000|2022-03-14 09:12:50|305.01|304.76|305.01|304.76|305.01|304.76|304.96|304.76|8
1647249180000|2022-03-14 09:13:00|304.96|304.81|305.01|304.81|305.01|304.81|304.96|304.81|0
1647249190000|2022-03-14 09:13:10||304.76||304.76||304.76||304.76|5
1647249220000|2022-03-14 09:13:40||304.81||304.81||304.81||304.76|2
1647249230000|2022-03-14 09:13:50|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|4
1647249240000|2022-03-14 09:14:00|305.01|304.81|305.01|304.81|305.01|304.81|305.01|304.76|12
1647249250000|2022-03-14 09:14:10|304.96|304.76|305.01|304.76|305.01|304.76|304.96|304.76|3
1647249260000|2022-03-14 09:14:20|304.96||304.91||304.96||304.91||1
1647249270000|2022-03-14 09:14:30|304.96||304.91||304.96||304.91||1
1647249280000|2022-03-14 09:14:40|304.96||304.96||304.96||304.96||1
1647249290000|2022-03-14 09:14:50|305.06|304.81|305.06|304.81|305.06|304.81|305.06|304.81|8
1647249320000|2022-03-14 09:15:20||304.86||304.86||304.86||304.86|1
1647249330000|2022-03-14 09:15:30|305.11|304.91|305.21|305.01|305.21|305.01|305.06|304.91|37
1647249340000|2022-03-14 09:15:40|305.16|305.06|305.11|304.86|305.16|305.06|305.11|304.86|35
1647249350000|2022-03-14 09:15:50||304.81||304.86||304.86||304.81|0
1647249360000|2022-03-14 09:16:00|304.96|304.81|304.86|304.66|305.06|304.81|304.86|304.61|38
1647249400000|2022-03-14 09:16:40|304.96|304.71|305.01|304.81|305.06|304.86|304.96|304.71|15
1647249410000|2022-03-14 09:16:50|304.96|304.76|304.96|304.81|305.06|304.86|304.91|304.76|5
1647249420000|2022-03-14 09:17:00|305.06|304.76|304.96|304.76|305.06|304.76|304.91|304.76|2
1647249430000|2022-03-14 09:17:10|304.91|304.81|304.96|304.76|305.01|304.81|304.91|304.76|4
1647249440000|2022-03-14 09:17:20|304.91|304.56|304.56|304.36|304.91|304.56|304.56|304.36|70
1647249450000|2022-03-14 09:17:30|304.51|304.41|304.71|304.41|304.76|304.41|304.51|304.41|15
1647249460000|2022-03-14 09:17:40|304.56|304.46|304.56|304.41|304.56|304.46|304.56|304.41|5
1647249470000|2022-03-14 09:17:50|304.61|304.46|304.76|304.51|304.76|304.51|304.61|304.46|4
1647249480000|2022-03-14 09:18:00|304.71|304.56|304.76|304.61|304.76|304.61|304.71|304.46|6
1647249490000|2022-03-14 09:18:10|304.71|304.51|304.71|304.56|304.76|304.61|304.71|304.51|2
1647249500000|2022-03-14 09:18:20|304.76||304.71||304.76||304.71||4
1647249510000|2022-03-14 09:18:30|304.76|304.61|304.81|304.61|304.81|304.61|304.76|304.61|2
1647249520000|2022-03-14 09:18:40|304.86|304.66|304.86|304.66|304.86|304.66|304.86|304.66|0
1647249530000|2022-03-14 09:18:50|304.81|304.71|304.81|304.56|304.81|304.71|304.81|304.56|7
1647249540000|2022-03-14 09:19:00||304.61||304.61||304.61||304.56|2
1647249550000|2022-03-14 09:19:10|304.76||304.76||304.76||304.76||0
1647249560000|2022-03-14 09:19:20|||||||||1
1647249570000|2022-03-14 09:19:30|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.66|4
1647249580000|2022-03-14 09:19:40|304.86|304.71|304.96|304.71|304.96|304.71|304.86|304.71|9
1647249590000|2022-03-14 09:19:50|304.91|304.66|304.61|304.36|304.91|304.66|304.56|304.31|29
1647249600000|2022-03-14 09:20:00|304.96||304.96||304.96||304.96||0
1647249610000|2022-03-14 09:20:10|305.06|304.46|305.06|304.46|305.06|304.46|304.96|304.36|0
1647249640000|2022-03-14 09:20:40|305.16|304.56|305.16|304.56|305.16|304.56|305.16|304.56|0
1647249670000|2022-03-14 09:21:10|305.06|304.46|305.16|304.56|305.16|304.56|305.06|304.46|0
1647249680000|2022-03-14 09:21:20|305.06|304.46|305.06|304.46|305.16|304.56|305.06|304.46|0
1647249700000|2022-03-14 09:21:40|304.96|304.36|304.96|304.36|304.96|304.36|304.96|304.36|0
1647249720000|2022-03-14 09:22:00|305.06|304.46|305.06|304.46|305.06|304.46|304.96|304.36|0
1647249740000|2022-03-14 09:22:20|305.16|304.56|305.06|304.46|305.16|304.56|305.06|304.46|0
1647249750000|2022-03-14 09:22:30|305.16|304.56|305.06|304.46|305.16|304.56|305.06|304.46|0
1647249760000|2022-03-14 09:22:40|305.16|304.56|305.06|304.46|305.16|304.56|305.06|304.46|0
1647249840000|2022-03-14 09:24:00|304.96|304.36|305.06|304.46|305.06|304.46|304.96|304.36|0
1647249850000|2022-03-14 09:24:10|304.96|304.36|304.96|304.36|305.06|304.46|304.96|304.36|0
1647249900000|2022-03-14 09:25:00|304.86|304.26|304.86|304.26|304.86|304.26|304.86|304.26|30
1647249910000|2022-03-14 09:25:10|304.96|304.36|304.86|304.26|304.96|304.36|304.86|304.26|0
1647249940000|2022-03-14 09:25:40|304.66|304.06|304.76|304.16|304.76|304.16|304.66|304.06|0
1647249950000|2022-03-14 09:25:50|304.86|304.26|304.86|304.26|304.86|304.26|304.86|304.26|0
1647249960000|2022-03-14 09:26:00|304.76|304.16|304.86|304.26|304.86|304.26|304.76|304.16|0
1647249980000|2022-03-14 09:26:20|304.76|304.16|304.76|304.16|304.76|304.16|304.76|304.16|0
1647250000000|2022-03-14 09:26:40|304.66|304.06|304.66|304.06|304.76|304.16|304.66|304.06|0
1647250040000|2022-03-14 09:27:20|304.56|303.96|304.56|303.96|304.56|303.96|304.56|303.96|0
1647250070000|2022-03-14 09:27:50|304.46|303.86|304.46|303.86|304.56|303.96|304.46|303.86|0
1647250090000|2022-03-14 09:28:10|304.56|303.96|304.56|303.96|304.56|303.96|304.46|303.86|0
1647250150000|2022-03-14 09:29:10|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647250160000|2022-03-14 09:29:20|304.56|303.96|304.66|304.06|304.66|304.06|304.56|303.96|0
1647250170000|2022-03-14 09:29:30|304.56|303.96|304.66|304.06|304.66|304.06|304.56|303.96|0
1647250210000|2022-03-14 09:30:10|304.56|303.96|304.66|304.06|304.66|304.06|304.56|303.96|0
1647250230000|2022-03-14 09:30:30|304.56|303.96|304.56|303.96|304.66|304.06|304.56|303.96|0
1647250240000|2022-03-14 09:30:40|304.66|304.06|304.66|304.06|304.66|304.06|304.66|304.06|0
1647250250000|2022-03-14 09:30:50|304.76|304.16|304.76|304.16|304.76|304.16|304.76|304.16|0
1647250270000|2022-03-14 09:31:10|304.86|304.26|304.86|304.26|304.86|304.26|304.86|304.26|0
1647250290000|2022-03-14 09:31:30|304.76|304.16|304.86|304.26|304.86|304.26|304.76|304.16|0
1647250420000|2022-03-14 09:33:40|304.96|304.36|304.86|304.26|304.96|304.36|304.86|304.26|0
1647250430000|2022-03-14 09:33:50|304.96|304.36|304.86|304.26|304.96|304.36|304.86|304.26|0
1647250440000|2022-03-14 09:34:00|304.96|304.36|304.86|304.26|304.96|304.36|304.86|304.26|0
1647250450000|2022-03-14 09:34:10|304.96|304.36|304.96|304.36|304.96|304.36|304.96|304.36|0
1647250460000|2022-03-14 09:34:20|304.86|304.26|304.86|304.26|304.86|304.26|304.86|304.26|0
1647250470000|2022-03-14 09:34:30|304.96|304.36|304.86|304.26|304.96|304.36|304.86|304.26|0
1647250480000|2022-03-14 09:34:40|304.96|304.36|304.86|304.26|304.96|304.36|304.86|304.26|0
1647250490000|2022-03-14 09:34:50|304.96|304.36|304.96|304.36|304.96|304.36|304.96|304.36|0
1647250500000|2022-03-14 09:35:00|304.86|304.26|304.86|304.26|304.86|304.26|304.86|304.26|0
1647250520000|2022-03-14 09:35:20|304.96|304.36|304.96|304.36|304.96|304.36|304.96|304.36|0
1647250530000|2022-03-14 09:35:30|304.86|304.26|304.96|304.36|304.96|304.36|304.86|304.26|0
1647250550000|2022-03-14 09:35:50|305.06|304.46|305.06|304.46|305.06|304.46|305.06|304.46|0
1647250570000|2022-03-14 09:36:10|304.96|304.36|304.96|304.36|304.96|304.36|304.96|304.36|0
1647250620000|2022-03-14 09:37:00|304.86|304.26|304.86|304.26|304.96|304.36|304.86|304.26|0
1647250630000|2022-03-14 09:37:10|304.96|304.36|304.96|304.36|304.96|304.36|304.96|304.36|0
1647250640000|2022-03-14 09:37:20|304.86|304.26|304.96|304.36|304.96|304.36|304.86|304.26|0
1647250650000|2022-03-14 09:37:30|304.86|304.26|304.96|304.36|304.96|304.36|304.86|304.26|0
1647250680000|2022-03-14 09:38:00|305.06|304.46|305.06|304.46|305.06|304.46|304.96|304.36|0
1647250690000|2022-03-14 09:38:10|304.96|304.36|305.06|304.46|305.06|304.46|304.96|304.36|0
1647250710000|2022-03-14 09:38:30|305.16|304.56|305.16|304.56|305.16|304.56|305.16|304.56|0
1647250730000|2022-03-14 09:38:50|305.26|304.66|305.26|304.66|305.26|304.66|305.16|304.56|0
1647250790000|2022-03-14 09:39:50|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647250800000|2022-03-14 09:40:00|305.46|304.86|305.46|304.86|305.46|304.86|305.46|304.86|0
1647250810000|2022-03-14 09:40:10|305.36|304.76|305.36|304.76|305.36|304.76|305.36|304.76|0
1647250850000|2022-03-14 09:40:50|305.26|304.66|305.46|304.86|305.46|304.86|305.26|304.66|0
1647250860000|2022-03-14 09:41:00|305.36|304.76|305.46|304.86|305.46|304.86|305.36|304.76|0
1647250870000|2022-03-14 09:41:10|305.36|304.76|305.46|304.86|305.46|304.86|305.36|304.76|0
1647250880000|2022-03-14 09:41:20|305.36|304.76|305.46|304.86|305.46|304.86|305.36|304.76|0
1647250890000|2022-03-14 09:41:30|305.36|304.76|305.46|304.86|305.46|304.86|305.36|304.76|0
1647250920000|2022-03-14 09:42:00|305.56|304.96|305.56|304.96|305.56|304.96|305.46|304.86|0
1647250960000|2022-03-14 09:42:40|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647250970000|2022-03-14 09:42:50|305.66|305.06|305.56|304.96|305.66|305.06|305.56|304.96|0
1647250980000|2022-03-14 09:43:00|305.66|305.06|305.66|305.06|305.66|305.06|305.56|304.96|0
1647251000000|2022-03-14 09:43:20|305.76|305.16|305.86|305.26|305.86|305.26|305.76|305.16|0
1647251010000|2022-03-14 09:43:30|305.76|305.16|305.86|305.26|305.86|305.26|305.76|305.16|0
1647251020000|2022-03-14 09:43:40|305.96|305.36|305.96|305.36|305.96|305.36|305.86|305.26|0
1647251030000|2022-03-14 09:43:50|306.06|305.46|305.96|305.36|306.06|305.46|305.96|305.36|0
1647251040000|2022-03-14 09:44:00|306.06|305.46|305.86|305.26|306.06|305.46|305.86|305.26|0
1647251050000|2022-03-14 09:44:10|305.96|305.36|305.86|305.26|305.96|305.36|305.76|305.16|0
1647251060000|2022-03-14 09:44:20|305.76|305.16|305.76|305.16|305.86|305.26|305.66|305.06|0
1647251070000|2022-03-14 09:44:30|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647251080000|2022-03-14 09:44:40|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647251090000|2022-03-14 09:44:50|305.66|305.06|305.66|305.06|305.76|305.16|305.66|305.06|0
1647251100000|2022-03-14 09:45:00|305.76|305.16|305.66|305.06|305.76|305.16|305.66|305.06|0
1647251110000|2022-03-14 09:45:10|305.56|304.96|305.66|305.06|305.66|305.06|305.56|304.96|0
1647251120000|2022-03-14 09:45:20|305.56|304.96|305.66|305.06|305.76|305.16|305.56|304.96|0
1647251130000|2022-03-14 09:45:30|305.56|304.96|305.56|304.96|305.66|305.06|305.56|304.96|0
1647251140000|2022-03-14 09:45:40|305.66|305.06|305.66|305.06|305.76|305.16|305.56|304.96|0
1647251150000|2022-03-14 09:45:50|305.76|305.16|305.76|305.16|305.76|305.16|305.76|305.16|0
1647251160000|2022-03-14 09:46:00|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647251170000|2022-03-14 09:46:10|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647251180000|2022-03-14 09:46:20|305.66|305.06|305.76|305.16|305.76|305.16|305.66|305.06|0
1647251210000|2022-03-14 09:46:50|305.66|305.06|305.66|305.06|305.66|305.06|305.66|305.06|0
1647251230000|2022-03-14 09:47:10|305.76|305.16|305.76|305.16|305.76|305.16|305.66|305.06|0
1647251250000|2022-03-14 09:47:30|305.86|305.26|305.76|305.16|305.86|305.26|305.76|305.16|0
1647251280000|2022-03-14 09:48:00|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647251290000|2022-03-14 09:48:10|305.96|305.36|305.86|305.26|305.96|305.36|305.86|305.26|0
1647251300000|2022-03-14 09:48:20|305.76|305.16|305.76|305.16|305.86|305.26|305.76|305.16|0
1647251310000|2022-03-14 09:48:30|305.86|305.26|305.76|305.16|305.86|305.26|305.76|305.16|0
1647251340000|2022-03-14 09:49:00|305.86|305.26|305.76|305.16|305.86|305.26|305.76|305.16|0
1647251350000|2022-03-14 09:49:10|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647251380000|2022-03-14 09:49:40|305.96|305.36|305.96|305.36|305.96|305.36|305.86|305.26|0
1647251390000|2022-03-14 09:49:50|305.86|305.26|305.86|305.26|305.86|305.26|305.86|305.26|0
1647251400000|2022-03-14 09:50:00|305.01|304.81|304.91|304.66|305.11|304.91|304.91|304.66|7
1647251410000|2022-03-14 09:50:10|304.86|304.71|304.91|304.71|305.01|304.81|304.86|304.71|7
1647251420000|2022-03-14 09:50:20|304.86|304.61|304.86|304.61|304.86|304.61|304.86|304.56|2
1647251430000|2022-03-14 09:50:30|304.91|304.66|304.96|304.76|304.96|304.76|304.91|304.61|6
1647251440000|2022-03-14 09:50:40|305.01|304.81|305.06|304.86|305.06|304.86|305.01|304.81|6
1647251450000|2022-03-14 09:50:50|305.11||305.06||305.11||305.06||0
1647251460000|2022-03-14 09:51:00|305.11|304.91|305.01|304.86|305.11|304.91|305.01|304.76|20
1647251470000|2022-03-14 09:51:10||304.76||304.76||304.76||304.76|2
1647251490000|2022-03-14 09:51:30|305.11|304.81|305.11|304.81|305.11|304.81|305.11|304.81|7
1647251500000|2022-03-14 09:51:40|305.06||305.11||305.11||305.06||2
1647251510000|2022-03-14 09:51:50|305.21|304.86|305.21|304.86|305.21|304.86|305.21|304.86|5
1647251530000|2022-03-14 09:52:10|305.31||305.31||305.31||305.31||2
1647251540000|2022-03-14 09:52:20||304.91||304.91||304.91||304.91|0
1647251620000|2022-03-14 09:53:40|305.26||305.26||305.26||305.26||0
1647251640000|2022-03-14 09:54:00|305.31|304.96|305.41|305.16|305.41|305.16|305.31|304.96|3
1647251650000|2022-03-14 09:54:10|305.36|305.01|305.36|305.01|305.36|305.01|305.31|305.01|2
1647251660000|2022-03-14 09:54:20|305.41|305.06|305.41|305.06|305.41|305.11|305.41|305.06|3
1647251670000|2022-03-14 09:54:30|305.36|305.11|305.36|305.11|305.36|305.11|305.36|305.11|0
1647251680000|2022-03-14 09:54:40|305.41|305.16|305.51|305.21|305.51|305.21|305.41|305.16|6
1647251690000|2022-03-14 09:54:50||305.31||305.31||305.31||305.31|0
1647251700000|2022-03-14 09:55:00|305.56|305.36|305.71|305.46|305.71|305.46|305.56|305.36|8
1647251710000|2022-03-14 09:55:10|305.66|305.51|305.71|305.51|305.71|305.51|305.66|305.51|4
1647251720000|2022-03-14 09:55:20|305.76|305.56|305.71|305.51|305.76|305.61|305.66|305.46|12
1647251730000|2022-03-14 09:55:30|305.76|305.56|305.71|305.56|305.76|305.56|305.71|305.56|0
1647251740000|2022-03-14 09:55:40|305.76|305.51|305.86|305.71|305.91|305.71|305.76|305.46|12
1647251750000|2022-03-14 09:55:50|305.91|305.76|306.06|305.81|306.11|305.81|305.91|305.76|11
1647251760000|2022-03-14 09:56:00||305.86||305.91||305.91||305.86|0
1647251770000|2022-03-14 09:56:10|306.11||306.06||306.11||306.06||4
1647251780000|2022-03-14 09:56:20|306.01|305.81|306.01|305.81|306.01|305.86|306.01|305.81|5
1647251790000|2022-03-14 09:56:30||305.86||305.86||305.86||305.86|3
1647251800000|2022-03-14 09:56:40|306.16||306.01||306.16||306.01||6
1647251810000|2022-03-14 09:56:50||305.81||305.81||305.86||305.81|2
1647251820000|2022-03-14 09:57:00|305.96|305.86|306.01|305.76|306.01|305.86|305.96|305.76|3
1647251830000|2022-03-14 09:57:10|305.96|305.81|305.86|305.66|305.96|305.81|305.86|305.66|4
1647251840000|2022-03-14 09:57:20|305.81|305.61|305.81|305.56|305.81|305.61|305.76|305.56|1
1647251850000|2022-03-14 09:57:30|305.76|305.61|305.71|305.46|305.76|305.61|305.71|305.46|5
1647251860000|2022-03-14 09:57:40||305.51||305.56||305.56||305.51|1
1647251870000|2022-03-14 09:57:50|305.66|305.46|305.81|305.51|305.81|305.51|305.66|305.46|5
1647251880000|2022-03-14 09:58:00|305.76|305.61|305.86|305.66|305.91|305.66|305.76|305.61|4
1647251890000|2022-03-14 09:58:10|305.91|305.71|305.96|305.71|305.96|305.76|305.91|305.71|7
1647251900000|2022-03-14 09:58:20||305.76||305.76||305.76||305.76|0
1647251910000|2022-03-14 09:58:30|306.01|305.81|305.96|305.81|306.01|305.81|305.96|305.76|6
1647251920000|2022-03-14 09:58:40|306.01|305.71|306.01|305.71|306.01|305.71|305.96|305.71|3
1647251930000|2022-03-14 09:58:50||305.81||305.81||305.81||305.81|0
1647251940000|2022-03-14 09:59:00|306.06|305.71|306.16|305.76|306.16|305.76|306.06|305.71|10
1647251950000|2022-03-14 09:59:10||305.81||305.91||305.96||305.81|7
1647251960000|2022-03-14 09:59:20|306.11|305.96|306.11|305.91|306.21|306.01|306.11|305.86|15
1647251970000|2022-03-14 09:59:30|306.16|306.01|306.16|306.01|306.21|306.01|306.16|306.01|1
1647251980000|2022-03-14 09:59:40|306.11|305.91|306.16|305.91|306.16|305.91|306.11|305.91|3
1647251990000|2022-03-14 09:59:50|306.11|305.96|306.11|305.86|306.16|305.96|306.11|305.86|5
1647252000000|2022-03-14 10:00:00|306.06|305.81|306.06|305.81|306.06|305.81|306.06|305.81|2
1647252020000|2022-03-14 10:00:20|306.01|305.71|305.96|305.76|306.01|305.76|305.91|305.71|1
1647252030000|2022-03-14 10:00:30|305.91|305.71|305.91|305.71|306.01|305.71|305.91|305.71|1
1647252040000|2022-03-14 10:00:40|305.96|305.76|305.91|305.66|305.96|305.76|305.91|305.66|1
1647252050000|2022-03-14 10:00:50||305.61||305.61||305.61||305.61|0
1647252070000|2022-03-14 10:01:10||305.56||305.56||305.56||305.56|1
1647252080000|2022-03-14 10:01:20|305.86|305.51|305.81|305.51|305.86|305.51|305.81|305.51|0
1647252090000|2022-03-14 10:01:30||305.56||305.56||305.56||305.56|0
1647252100000|2022-03-14 10:01:40||305.46||305.46||305.46||305.46|4
1647252130000|2022-03-14 10:02:10||305.36||305.31||305.36||305.31|3
1647252140000|2022-03-14 10:02:20|305.76||305.76||305.76||305.76||0
1647252160000|2022-03-14 10:02:40|305.71||305.71||305.71||305.71||0
1647252170000|2022-03-14 10:02:50||305.36||305.36||305.36||305.36|0
1647252190000|2022-03-14 10:03:10||305.31||305.31||305.31||305.31|0
1647252210000|2022-03-14 10:03:30|305.66|305.21|305.66|305.21|305.66|305.21|305.66|305.21|0
1647252340000|2022-03-14 10:05:40|305.61|305.26|305.61|305.21|305.61|305.26|305.61|305.21|0
1647252350000|2022-03-14 10:05:50||305.26||305.26||305.26||305.26|0
1647252400000|2022-03-14 10:06:40|305.56||305.56||305.56||305.56||0
1647252410000|2022-03-14 10:06:50|305.51|305.21|305.46|305.11|305.51|305.21|305.46|305.11|2
1647252470000|2022-03-14 10:07:50||305.16||305.16||305.16||305.16|0
1647252540000|2022-03-14 10:09:00||305.11||305.11||305.11||305.11|0
1647252610000|2022-03-14 10:10:10|305.41|305.06|305.41|305.06|305.41|305.11|305.41|305.01|7
1647252620000|2022-03-14 10:10:20|305.36|305.01|305.36|305.01|305.36|305.01|305.36|305.01|8
1647252630000|2022-03-14 10:10:30|305.31|304.91|305.11|304.81|305.31|305.01|305.11|304.76|18
1647252660000|2022-03-14 10:11:00|305.06|304.86|305.26|304.96|305.26|304.96|305.06|304.86|14
1647252680000|2022-03-14 10:11:20|305.31||305.31||305.31||305.31||1
1647252700000|2022-03-14 10:11:40||305.01||305.01||305.01||305.01|0
1647252720000|2022-03-14 10:12:00|305.26||305.26||305.26||305.26||0
1647252730000|2022-03-14 10:12:10||305.06||304.96||305.06||304.96|0
1647252740000|2022-03-14 10:12:20|305.21|304.91|305.16|304.91|305.21|304.91|305.16|304.91|0
1647252750000|2022-03-14 10:12:30|305.21|304.96|305.21|304.96|305.21|304.96|305.21|304.96|0
1647252760000|2022-03-14 10:12:40|305.26||305.26||305.26||305.26||2
1647252780000|2022-03-14 10:13:00|305.31||305.31||305.31||305.31||0
1647252790000|2022-03-14 10:13:10|305.36||305.36||305.36||305.36||0
1647252800000|2022-03-14 10:13:20|305.31||305.31||305.31||305.31||0
1647252820000|2022-03-14 10:13:40|305.36|305.06|305.36|305.06|305.36|305.06|305.36|305.06|0
1647252850000|2022-03-14 10:14:10||305.16||305.16||305.16||305.16|0
1647252860000|2022-03-14 10:14:20|305.31|305.06|305.36|305.06|305.36|305.06|305.31|305.06|3
1647252870000|2022-03-14 10:14:30|305.41||305.41||305.41||305.41||0
1647252970000|2022-03-14 10:16:10||305.11||305.11||305.11||305.11|0
1647253010000|2022-03-14 10:16:50|305.51|305.16|305.51|305.16|305.51|305.16|305.51|305.16|1
1647253510000|2022-03-14 10:25:10||305.21||305.21||305.21||305.21|0
1647253560000|2022-03-14 10:26:00|305.61|305.26|305.61|305.26|305.61|305.26|305.61|305.26|2
1647253630000|2022-03-14 10:27:10|305.56||305.56||305.56||305.56||0
1647253650000|2022-03-14 10:27:30|305.51||305.51||305.51||305.51||0
1647253750000|2022-03-14 10:29:10|305.46|305.31|305.51|305.31|305.51|305.31|305.46|305.31|3
1647253760000|2022-03-14 10:29:20|305.56||305.56||305.56||305.56||9
1647253770000|2022-03-14 10:29:30|305.61|305.36|305.61|305.41|305.61|305.41|305.61|305.36|7
1647253780000|2022-03-14 10:29:40|305.71|305.46|305.71|305.46|305.71|305.46|305.71|305.46|1
1647253790000|2022-03-14 10:29:50||305.51||305.51||305.51||305.51|0
1647253800000|2022-03-14 10:30:00|305.81|305.56|305.81|305.46|305.81|305.56|305.81|305.46|10
1647253880000|2022-03-14 10:31:20|305.91|305.51|305.96|305.51|305.96|305.51|305.91|305.51|4
1647253890000|2022-03-14 10:31:30|305.91||305.91||305.91||305.91||0
1647253900000|2022-03-14 10:31:40|305.96||305.96||305.96||305.96||0
1647254010000|2022-03-14 10:33:30|305.91||305.91||305.91||305.91||0
1647254080000|2022-03-14 10:34:40|||||||||1
1647254090000|2022-03-14 10:34:50|305.86||305.86||305.86||305.86||0
1647254110000|2022-03-14 10:35:10|305.81|305.41|305.81|305.41|305.81|305.41|305.81|305.41|5
1647254130000|2022-03-14 10:35:30||305.36||305.36||305.36||305.36|2
1647254140000|2022-03-14 10:35:40|305.76|305.26|305.76|305.21|305.76|305.26|305.76|305.21|1
1647254200000|2022-03-14 10:36:40|||||||||1
1647254240000|2022-03-14 10:37:20|||||||||1
1647254300000|2022-03-14 10:38:20|||||||||1
1647254360000|2022-03-14 10:39:20|305.71|305.11|305.71|305.11|305.71|305.11|305.71|305.11|1
1647254380000|2022-03-14 10:39:40|305.66||305.66||305.66||305.66||0
1647254400000|2022-03-14 10:40:00||305.06||305.06||305.06||305.06|1
1647254430000|2022-03-14 10:40:30|305.61||305.61||305.61||305.61||0
1647254460000|2022-03-14 10:41:00|305.56|305.01|305.56|304.96|305.56|305.01|305.56|304.96|1
1647254480000|2022-03-14 10:41:20|305.51||305.51||305.51||305.51||0
1647254500000|2022-03-14 10:41:40|305.46||305.46||305.46||305.46||0
1647254510000|2022-03-14 10:41:50||304.86||304.86||304.86||304.86|2
1647254520000|2022-03-14 10:42:00||304.81||304.76||304.81||304.76|1
1647254560000|2022-03-14 10:42:40|305.41||305.41||305.41||305.41||0
1647254580000|2022-03-14 10:43:00|||||||||1
1647254590000|2022-03-14 10:43:10|305.36||305.31||305.36||305.31||0
1647254620000|2022-03-14 10:43:40|305.26|304.71|305.21|304.61|305.26|304.71|305.21|304.61|4
1647254630000|2022-03-14 10:43:50|305.16|304.56|305.16|304.61|305.16|304.61|305.16|304.56|0
1647254640000|2022-03-14 10:44:00||304.66||304.61||304.66||304.61|0
1647254680000|2022-03-14 10:44:40|||||||||1
1647254700000|2022-03-14 10:45:00|304.86|304.51|304.86|304.51|304.86|304.51|304.86|304.51|5
1647254730000|2022-03-14 10:45:30||304.56||304.56||304.56||304.56|0
1647254740000|2022-03-14 10:45:40||304.51||304.51||304.51||304.51|1
1647254750000|2022-03-14 10:45:50||304.56||304.51||304.56||304.51|0
1647254770000|2022-03-14 10:46:10||304.56||304.51||304.56||304.51|1
1647254790000|2022-03-14 10:46:30|304.71|304.46|304.71|304.36|304.71|304.46|304.71|304.36|7
1647254850000|2022-03-14 10:47:30|||||||||1
1647254860000|2022-03-14 10:47:40||304.41||304.41||304.41||304.41|0
1647254900000|2022-03-14 10:48:20|304.66||304.66||304.66||304.66||3
1647254920000|2022-03-14 10:48:40||304.36||304.46||304.46||304.36|13
1647254930000|2022-03-14 10:48:50|304.61|304.36|304.61|304.31|304.61|304.36|304.61|304.31|8
1647254950000|2022-03-14 10:49:10|304.56||304.56||304.56||304.56||3
1647254960000|2022-03-14 10:49:20||304.41||304.41||304.41||304.41|0
1647254970000|2022-03-14 10:49:30|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.31|7
1647254980000|2022-03-14 10:49:40|304.66|304.36|304.66|304.41|304.66|304.41|304.66|304.36|15
1647254990000|2022-03-14 10:49:50|304.71|304.56|304.71|304.41|304.71|304.56|304.71|304.41|6
1647255070000|2022-03-14 10:51:10|||||||||1
1647255090000|2022-03-14 10:51:30||304.46||304.46||304.46||304.46|0
1647255100000|2022-03-14 10:51:40|304.76|304.56|304.81|304.56|304.81|304.56|304.76|304.46|4
1647255110000|2022-03-14 10:51:50|304.86|304.61|304.96|304.71|304.96|304.71|304.86|304.61|2
1647255130000|2022-03-14 10:52:10||304.66||304.61||304.66||304.61|0
1647255170000|2022-03-14 10:52:50|||||||||1
1647255220000|2022-03-14 10:53:40|304.91||304.91||304.91||304.91||0
1647255230000|2022-03-14 10:53:50|||||||||1
1647255240000|2022-03-14 10:54:00|304.96|304.66|304.96|304.66|304.96|304.66|304.96|304.66|0
1647255280000|2022-03-14 10:54:40||304.71||304.71||304.71||304.71|0
1647255290000|2022-03-14 10:54:50|305.06||305.06||305.06||305.06||1
1647255300000|2022-03-14 10:55:00||304.76||304.76||304.76||304.76|0
1647255330000|2022-03-14 10:55:30|||||||||1
1647255390000|2022-03-14 10:56:30|||||||||1
1647255450000|2022-03-14 10:57:30|||||||||1
1647255490000|2022-03-14 10:58:10|305.01||305.01||305.01||305.01||0
1647255500000|2022-03-14 10:58:20|||||||||1
1647255550000|2022-03-14 10:59:10|305.06|304.81|305.11|304.81|305.11|304.81|305.06|304.81|1
1647255580000|2022-03-14 10:59:40|305.16||305.16||305.16||305.16||0
1647255660000|2022-03-14 11:01:00|305.21||305.21||305.21||305.21||0
1647255680000|2022-03-14 11:01:20||304.91||304.91||304.91||304.91|0
1647255750000|2022-03-14 11:02:30|305.16|304.81|305.16|304.81|305.16|304.81|305.16|304.81|1
1647255770000|2022-03-14 11:02:50||304.76||304.76||304.76||304.76|0
1647255810000|2022-03-14 11:03:30||304.71||304.71||304.71||304.71|0
1647255880000|2022-03-14 11:04:40||304.66||304.66||304.66||304.66|0
1647255980000|2022-03-14 11:06:20|305.11||305.11||305.11||305.11||0
1647256000000|2022-03-14 11:06:40|||||||||1
1647256010000|2022-03-14 11:06:50|304.91|304.61|304.91|304.61|304.91|304.61|304.91|304.61|4
1647256030000|2022-03-14 11:07:10|||||||||1
1647256060000|2022-03-14 11:07:40||304.56||304.56||304.56||304.56|0
1647256130000|2022-03-14 11:08:50||304.51||304.51||304.51||304.51|0
1647256150000|2022-03-14 11:09:10||304.46||304.46||304.46||304.46|0
1647256200000|2022-03-14 11:10:00||304.41||304.41||304.41||304.41|0
1647256260000|2022-03-14 11:11:00|304.86||304.86||304.86||304.86||0
1647256310000|2022-03-14 11:11:50||304.36||304.36||304.36||304.36|2
1647256400000|2022-03-14 11:13:20|304.76||304.76||304.76||304.76||0
1647256500000|2022-03-14 11:15:00|304.66|304.41|304.66|304.41|304.66|304.41|304.66|304.41|1
1647256520000|2022-03-14 11:15:20|||||||||1
1647256550000|2022-03-14 11:15:50|304.76|304.46|304.76|304.46|304.76|304.46|304.76|304.46|3
1647256620000|2022-03-14 11:17:00||304.41||304.41||304.41||304.41|0
1647256680000|2022-03-14 11:18:00||304.51||304.51||304.51||304.51|5
1647256700000|2022-03-14 11:18:20|304.86|304.56|304.86|304.56|304.86|304.56|304.86|304.56|1
1647256770000|2022-03-14 11:19:30|304.81||304.81||304.81||304.81||4
1647256820000|2022-03-14 11:20:20|304.86||304.86||304.86||304.86||0
1647256870000|2022-03-14 11:21:10|304.91||304.91||304.91||304.91||0
1647256880000|2022-03-14 11:21:20||304.61||304.61||304.61||304.61|0
1647256910000|2022-03-14 11:21:50|304.86||304.86||304.86||304.86||0
1647256940000|2022-03-14 11:22:20||304.56||304.56||304.56||304.56|1
1647257110000|2022-03-14 11:25:10|304.81|304.51|304.76|304.21|304.81|304.51|304.76|304.21|7
1647257120000|2022-03-14 11:25:20|304.71|304.01|304.61|303.96|304.71|304.01|304.61|303.96|4
1647257140000|2022-03-14 11:25:40||304.01||304.01||304.01||304.01|0
1647257200000|2022-03-14 11:26:40|304.56||304.51||304.56||304.51||0
1647257250000|2022-03-14 11:27:30||304.06||304.06||304.06||304.06|0
1647257280000|2022-03-14 11:28:00|304.46||304.46||304.46||304.46||0
1647257320000|2022-03-14 11:28:40||304.11||304.11||304.11||304.11|0
1647257340000|2022-03-14 11:29:00|304.41|304.01|304.41|303.91|304.41|304.01|304.41|303.91|5
1647257370000|2022-03-14 11:29:30||303.86||303.76||303.86||303.76|0
1647257380000|2022-03-14 11:29:40|304.36||304.36||304.36||304.36||0
1647257400000|2022-03-14 11:30:00|304.31||304.31||304.31||304.31||0
1647257410000|2022-03-14 11:30:10||303.81||303.81||303.81||303.81|0
1647257450000|2022-03-14 11:30:50|304.26||304.26||304.26||304.26||0
1647257460000|2022-03-14 11:31:00|304.21||304.21||304.21||304.21||0
1647257480000|2022-03-14 11:31:20||303.76||303.81||303.81||303.76|0
1647257520000|2022-03-14 11:32:00|304.11||304.11||304.11||304.11||1
1647257540000|2022-03-14 11:32:20||303.86||303.86||303.86||303.86|0
1647257560000|2022-03-14 11:32:40|304.16|303.96|304.16|303.96|304.21|303.96|304.16|303.96|2
1647257570000|2022-03-14 11:32:50||303.86||303.86||303.86||303.86|6
1647257620000|2022-03-14 11:33:40||303.71||303.71||303.71||303.71|8
1647257640000|2022-03-14 11:34:00|304.11||304.11||304.11||304.11||0
1647257660000|2022-03-14 11:34:20|304.06|303.66|304.06|303.66|304.06|303.66|304.06|303.66|0
1647257670000|2022-03-14 11:34:30||303.61||303.61||303.61||303.61|0
1647257810000|2022-03-14 11:36:50||303.66||303.66||303.66||303.66|0
1647257900000|2022-03-14 11:38:20|304.11||304.11||304.11||304.11||1
1647258030000|2022-03-14 11:40:30||303.61||303.61||303.61||303.61|0
1647258300000|2022-03-14 11:45:00|304.06||304.06||304.06||304.06||0
1647258330000|2022-03-14 11:45:30|304.01||304.01||304.01||304.01||0
1647258380000|2022-03-14 11:46:20|303.96|303.56|303.96|303.56|303.96|303.56|303.96|303.56|0
1647258390000|2022-03-14 11:46:30||303.51||303.41||303.51||303.41|1
1647258400000|2022-03-14 11:46:40||303.31||303.31||303.31||303.31|0
1647258470000|2022-03-14 11:47:50|303.91||303.91||303.91||303.91||0
1647258490000|2022-03-14 11:48:10|303.86||303.81||303.86||303.81||0
1647258540000|2022-03-14 11:49:00|303.76||303.76||303.76||303.76||0
1647258670000|2022-03-14 11:51:10|||||||||1
1647258680000|2022-03-14 11:51:20|303.81||303.81||303.81||303.81||9
1647258690000|2022-03-14 11:51:30|303.86|303.56|303.91|303.61|303.91|303.61|303.86|303.56|10
1647258710000|2022-03-14 11:51:50|303.81|303.56|303.76|303.46|303.81|303.56|303.76|303.46|6
1647258800000|2022-03-14 11:53:20||303.36||303.36||303.36||303.36|0
1647258870000|2022-03-14 11:54:30|303.71||303.71||303.71||303.71||0
1647258890000|2022-03-14 11:54:50|303.66|303.31|303.66|303.31|303.66|303.31|303.66|303.31|0
1647258960000|2022-03-14 11:56:00|303.61||303.61||303.61||303.61||0
1647258980000|2022-03-14 11:56:20|||||||||2
1647259000000|2022-03-14 11:56:40|303.56||303.56||303.56||303.56||0
1647259010000|2022-03-14 11:56:50|303.61|303.26|303.61|303.26|303.61|303.26|303.51|303.26|6
1647259080000|2022-03-14 11:58:00|303.66|303.31|303.66|303.31|303.66|303.31|303.66|303.31|0
1647259090000|2022-03-14 11:58:10|303.71||303.71||303.71||303.71||1
1647259200000|2022-03-14 12:00:00|303.66|303.26|303.66|303.26|303.66|303.26|303.66|303.26|0
1647259260000|2022-03-14 12:01:00|303.71||303.71||303.71||303.71||0
1647259290000|2022-03-14 12:01:30|||||||||3
1647259300000|2022-03-14 12:01:40||303.31||303.31||303.31||303.31|0
1647259310000|2022-03-14 12:01:50|||||||||3
1647259360000|2022-03-14 12:02:40||303.36||303.36||303.36||303.36|0
1647259400000|2022-03-14 12:03:20||303.41||303.46||303.46||303.41|0
1647259420000|2022-03-14 12:03:40|303.76|303.56|303.81|303.56|303.81|303.56|303.76|303.56|1
1647259440000|2022-03-14 12:04:00|303.86|303.66|303.91|303.66|303.91|303.66|303.86|303.66|0
1647259450000|2022-03-14 12:04:10|||||||||1
1647259460000|2022-03-14 12:04:20|303.96|303.76|304.01|303.76|304.01|303.76|303.96|303.76|3
1647259470000|2022-03-14 12:04:30||303.81||303.81||303.81||303.81|2
1647259480000|2022-03-14 12:04:40||303.86||303.76||303.86||303.76|4
1647259510000|2022-03-14 12:05:10||303.86||303.86||303.86||303.86|0
1647259520000|2022-03-14 12:05:20|304.06|303.91|304.11|303.91|304.11|303.91|304.06|303.86|3
1647259530000|2022-03-14 12:05:30||303.86||303.86||303.86||303.86|2
1647259550000|2022-03-14 12:05:50|304.16|303.91|304.16|303.91|304.16|303.91|304.16|303.91|0
1647259590000|2022-03-14 12:06:30||304.01||304.01||304.01||304.01|5
1647259600000|2022-03-14 12:06:40|304.21|304.06|304.26|304.06|304.26|304.06|304.21|304.06|2
1647259610000|2022-03-14 12:06:50|304.31||304.31||304.31||304.31||2
1647259620000|2022-03-14 12:07:00||304.01||304.01||304.01||304.01|0
1647259630000|2022-03-14 12:07:10|304.26||304.26||304.26||304.26||0
1647259640000|2022-03-14 12:07:20||304.11||304.11||304.11||304.11|0
1647259650000|2022-03-14 12:07:30|304.51|304.26|304.51|304.26|304.56|304.26|304.46|304.26|22
1647259670000|2022-03-14 12:07:50|304.61||304.61||304.61||304.61||0
1647259700000|2022-03-14 12:08:20|304.66|304.41|304.76|304.51|304.76|304.51|304.66|304.41|52
1647259710000|2022-03-14 12:08:30|304.71||304.71||304.71||304.71||4
1647259730000|2022-03-14 12:08:50|304.76||304.76||304.76||304.76||8
1647259740000|2022-03-14 12:09:00|304.71|304.41|304.81|304.51|304.86|304.66|304.71|304.41|19
1647259800000|2022-03-14 12:10:00|304.76|304.41|304.71|304.41|304.76|304.41|304.71|304.41|0
1647259820000|2022-03-14 12:10:20||304.36||304.36||304.36||304.36|0
1647259870000|2022-03-14 12:11:10|304.66||304.66||304.66||304.66||0
1647259880000|2022-03-14 12:11:20||304.31||304.31||304.31||304.31|0
1647259910000|2022-03-14 12:11:50|304.41|304.11|304.41|304.11|304.41|304.11|304.41|304.11|6
1647259920000|2022-03-14 12:12:00||304.06||304.06||304.06||304.06|0
1647259980000|2022-03-14 12:13:00|304.36||304.36||304.36||304.36||0
1647260050000|2022-03-14 12:14:10|304.31||304.31||304.31||304.31||0
1647260090000|2022-03-14 12:14:50||304.01||304.01||304.01||304.01|0
1647260120000|2022-03-14 12:15:20|304.26|303.96|304.26|303.96|304.26|303.96|304.26|303.96|0
1647260130000|2022-03-14 12:15:30|304.36|304.01|304.31|304.01|304.36|304.01|304.31|304.01|9
1647260150000|2022-03-14 12:15:50|304.46||304.36||304.46||304.36||9
1647260210000|2022-03-14 12:16:50|||||||||3
1647260230000|2022-03-14 12:17:10||303.96||303.96||303.96||303.96|0
1647260270000|2022-03-14 12:17:50||303.91||303.91||303.91||303.91|0
1647260290000|2022-03-14 12:18:10|304.31||304.31||304.31||304.31||0
1647260310000|2022-03-14 12:18:30||303.86||303.86||303.86||303.86|0
1647260360000|2022-03-14 12:19:20|304.26|303.81|304.26|303.81|304.26|303.86|304.26|303.81|1
1647260380000|2022-03-14 12:19:40|304.21|303.76|304.16|303.76|304.21|303.76|304.16|303.76|0
1647260440000|2022-03-14 12:20:40|304.11||304.11||304.11||304.11||0
1647260460000|2022-03-14 12:21:00|304.06|303.71|304.06|303.71|304.06|303.71|304.06|303.71|5
1647260470000|2022-03-14 12:21:10|304.01|303.56|304.01|303.56|304.01|303.56|304.01|303.56|2
1647260500000|2022-03-14 12:21:40||303.61||303.61||303.61||303.61|0
1647260510000|2022-03-14 12:21:50||303.56||303.56||303.56||303.56|0
1647260560000|2022-03-14 12:22:40||303.51||303.51||303.51||303.51|0
1647260580000|2022-03-14 12:23:00|||||||||1
1647260600000|2022-03-14 12:23:20|303.91||303.91||303.91||303.91||0
1647260610000|2022-03-14 12:23:30||303.56||303.56||303.56||303.56|0
1647260620000|2022-03-14 12:23:40||303.51||303.51||303.51||303.51|0
1647260630000|2022-03-14 12:23:50|303.86|303.46|303.86|303.46|303.86|303.46|303.86|303.46|0
1647260650000|2022-03-14 12:24:10||303.51||303.51||303.51||303.51|0
1647260670000|2022-03-14 12:24:30||303.46||303.46||303.46||303.46|0
1647260680000|2022-03-14 12:24:40||303.41||303.41||303.41||303.41|0
1647260690000|2022-03-14 12:24:50|303.81||303.81||303.81||303.81||0
1647260700000|2022-03-14 12:25:00||303.46||303.46||303.46||303.46|0
1647260720000|2022-03-14 12:25:20|303.76|303.51|303.76|303.51|303.76|303.51|303.76|303.51|0
1647260740000|2022-03-14 12:25:40|303.86|303.61|303.81|303.61|303.86|303.61|303.81|303.61|10
1647260750000|2022-03-14 12:25:50|303.76|303.51|303.76|303.51|303.76|303.51|303.76|303.51|5
1647260760000|2022-03-14 12:26:00|303.81|303.56|303.81|303.61|303.81|303.61|303.81|303.56|1
1647260770000|2022-03-14 12:26:10|303.91|303.66|303.86|303.66|303.91|303.71|303.86|303.66|6
1647260780000|2022-03-14 12:26:20||303.71||303.71||303.71||303.71|0
1647260790000|2022-03-14 12:26:30|303.91|303.66|303.86|303.66|303.96|303.76|303.86|303.66|14
1647260800000|2022-03-14 12:26:40||303.71||303.71||303.71||303.71|0
1647260810000|2022-03-14 12:26:50|303.91|303.66|303.96|303.71|303.96|303.71|303.91|303.66|7
1647260820000|2022-03-14 12:27:00|303.91|303.66|303.91|303.66|303.91|303.66|303.91|303.66|0
1647260900000|2022-03-14 12:28:20|303.86||303.86||303.86||303.86||0
1647260920000|2022-03-14 12:28:40|303.96|303.71|303.96|303.71|303.96|303.71|303.96|303.71|3
1647260930000|2022-03-14 12:28:50|303.91|303.76|303.91|303.71|303.91|303.76|303.91|303.71|9
1647260940000|2022-03-14 12:29:00|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|2
1647260950000|2022-03-14 12:29:10|304.01|303.81|304.01|303.76|304.01|303.81|304.01|303.76|4
1647260970000|2022-03-14 12:29:30|303.96||303.96||303.96||303.96||0
1647260980000|2022-03-14 12:29:40|304.01|303.81|304.01|303.81|304.01|303.81|304.01|303.81|0
1647260990000|2022-03-14 12:29:50|304.06|303.86|304.11|303.81|304.11|303.86|304.06|303.81|3
1647261020000|2022-03-14 12:30:20||303.86||303.86||303.86||303.86|0
1647261060000|2022-03-14 12:31:00|||||||||1
1647261130000|2022-03-14 12:32:10|304.06|303.81|303.96|303.76|304.06|303.81|303.96|303.76|0
1647261140000|2022-03-14 12:32:20|304.01|303.81|304.06|303.81|304.11|303.81|304.01|303.81|9
1647261150000|2022-03-14 12:32:30|304.11||304.06||304.11||304.06||6
1647261170000|2022-03-14 12:32:50|304.01|303.76|304.01|303.76|304.01|303.76|304.01|303.76|0
1647261190000|2022-03-14 12:33:10||303.71||303.71||303.71||303.71|0
1647261230000|2022-03-14 12:33:50|304.06|303.76|304.11|303.76|304.11|303.76|304.06|303.76|2
1647261240000|2022-03-14 12:34:00|304.16||304.16||304.16||304.16||0
1647261260000|2022-03-14 12:34:20|304.21||304.21||304.21||304.21||0
1647261590000|2022-03-14 12:39:50||303.81||303.81||303.81||303.81|0
1647261650000|2022-03-14 12:40:50|304.06|303.86|304.01|303.81|304.06|303.86|304.01|303.76|8
1647261660000|2022-03-14 12:41:00|303.91|303.76|304.01|303.81|304.01|303.86|303.91|303.76|7
1647261670000|2022-03-14 12:41:10||303.86||303.86||303.86||303.86|0
1647261680000|2022-03-14 12:41:20|304.16|303.96|304.16|303.91|304.16|303.96|304.16|303.91|13
1647261690000|2022-03-14 12:41:30|304.21|303.96|304.21|303.96|304.21|303.96|304.21|303.96|7
1647261750000|2022-03-14 12:42:30||304.01||304.01||304.01||304.01|0
1647261780000|2022-03-14 12:43:00|304.26||304.26||304.26||304.26||1
1647261810000|2022-03-14 12:43:30||303.96||303.96||303.96||303.96|0
1647261900000|2022-03-14 12:45:00|304.31|304.01|304.36|304.01|304.36|304.01|304.31|304.01|1
1647261920000|2022-03-14 12:45:20||304.06||304.06||304.06||304.06|0
1647261970000|2022-03-14 12:46:10||304.01||304.01||304.01||304.01|0
1647262000000|2022-03-14 12:46:40|304.31|303.96|304.31|303.96|304.31|303.96|304.31|303.96|0
1647262090000|2022-03-14 12:48:10||304.01||304.01||304.01||304.01|0
1647262120000|2022-03-14 12:48:40||304.06||304.06||304.06||304.06|0
1647262170000|2022-03-14 12:49:30||304.01||304.01||304.01||304.01|0
1647262210000|2022-03-14 12:50:10||303.96||303.96||303.96||303.96|0
1647262250000|2022-03-14 12:50:50||303.91||303.91||303.91||303.91|0
1647262340000|2022-03-14 12:52:20|304.26||304.26||304.26||304.26||0
1647262350000|2022-03-14 12:52:30|304.21||304.21||304.21||304.21||0
1647262460000|2022-03-14 12:54:20||303.96||303.96||303.96||303.96|0
1647262470000|2022-03-14 12:54:30|304.31||304.46||304.46||304.31||2
1647262490000|2022-03-14 12:54:50||304.01||304.01||304.01||304.01|0
1647262510000|2022-03-14 12:55:10|304.41||304.31||304.41||304.31||0
1647262530000|2022-03-14 12:55:30|||||||||1
1647262540000|2022-03-14 12:55:40|304.36|304.06|304.41|304.11|304.41|304.11|304.36|304.06|0
1647262560000|2022-03-14 12:56:00|304.46||304.46||304.46||304.46||0
1647262580000|2022-03-14 12:56:20|304.51|304.16|304.51|304.16|304.51|304.16|304.51|304.16|0
1647262600000|2022-03-14 12:56:40|304.56||304.56||304.56||304.56||0
1647262610000|2022-03-14 12:56:50|304.61|304.21|304.61|304.21|304.61|304.21|304.61|304.21|0
1647262620000|2022-03-14 12:57:00|304.66||304.66||304.66||304.66||0
1647262640000|2022-03-14 12:57:20|304.71||304.71||304.71||304.71||0
1647262660000|2022-03-14 12:57:40||304.26||304.26||304.26||304.26|0
1647262750000|2022-03-14 12:59:10|304.66||304.66||304.66||304.66||0
1647262830000|2022-03-14 13:00:30|304.61||304.61||304.61||304.61||0
1647262870000|2022-03-14 13:01:10|304.56||304.56||304.56||304.56||0
1647262880000|2022-03-14 13:01:20|304.51|304.21|304.51|304.11|304.51|304.21|304.51|304.11|2
1647262890000|2022-03-14 13:01:30||304.06||304.06||304.06||304.06|1
1647262960000|2022-03-14 13:02:40||304.11||304.11||304.11||304.11|0
1647263110000|2022-03-14 13:05:10|304.46|304.06|304.46|304.06|304.46|304.06|304.46|304.06|0
1647263140000|2022-03-14 13:05:40||304.01||304.01||304.01||304.01|2
1647263180000|2022-03-14 13:06:20|304.41|303.96|304.41|303.96|304.41|303.96|304.41|303.96|0
1647263220000|2022-03-14 13:07:00|304.31|303.91|304.31|303.91|304.31|303.91|304.31|303.91|0
1647263280000|2022-03-14 13:08:00|304.21||304.21||304.21||304.21||0
1647263480000|2022-03-14 13:11:20||303.96||304.01||304.01||303.96|0
1647263490000|2022-03-14 13:11:30|304.31||304.31||304.31||304.31||1
1647263510000|2022-03-14 13:11:50|||||||||1
1647263520000|2022-03-14 13:12:00|304.41||304.41||304.41||304.41||0
1647263630000|2022-03-14 13:13:50|||||||||1
1647263650000|2022-03-14 13:14:10|304.36||304.36||304.36||304.36||0
1647263700000|2022-03-14 13:15:00|304.31||304.31||304.31||304.31||0
1647263720000|2022-03-14 13:15:20|304.36|304.06|304.36|304.06|304.36|304.06|304.36|304.06|1
1647263770000|2022-03-14 13:16:10|304.46|304.31|304.46|304.16|304.46|304.31|304.41|304.16|6
1647263780000|2022-03-14 13:16:20|304.41|304.11|304.41|304.11|304.41|304.11|304.41|304.11|0
1647263810000|2022-03-14 13:16:50|304.36|304.06|304.36|304.06|304.36|304.06|304.36|304.06|0
1647263870000|2022-03-14 13:17:50|304.31|304.01|304.31|304.01|304.31|304.01|304.31|304.01|0
1647263910000|2022-03-14 13:18:30|304.26|303.96|304.26|303.76|304.26|303.96|304.26|303.76|6
1647263930000|2022-03-14 13:18:50||303.81||303.81||303.81||303.81|0
1647263950000|2022-03-14 13:19:10|304.06|303.86|304.06|303.86|304.06|303.86|304.06|303.86|0
1647263970000|2022-03-14 13:19:30|304.11||304.21||304.21||304.11||2
1647264100000|2022-03-14 13:21:40|304.16|303.81|304.16|303.81|304.16|303.81|304.16|303.81|0
1647264110000|2022-03-14 13:21:50|304.11|303.71|304.11|303.71|304.11|303.71|304.11|303.71|3
1647264140000|2022-03-14 13:22:20|304.06||304.06||304.06||304.06||0
1647264290000|2022-03-14 13:24:50|||||||||1
1647264360000|2022-03-14 13:26:00|304.01||304.01||304.01||304.01||0
1647264460000|2022-03-14 13:27:40|303.96||303.96||303.96||303.96||0
1647264480000|2022-03-14 13:28:00|304.01|303.76|303.96|303.76|304.01|303.76|303.96|303.76|5
1647264500000|2022-03-14 13:28:20||303.81||303.81||303.81||303.81|3
1647264510000|2022-03-14 13:28:30||303.76||303.71||303.76||303.71|10
1647264590000|2022-03-14 13:29:50|303.91|303.61|303.91|303.61|303.91|303.61|303.91|303.61|3
1647264600000|2022-03-14 13:30:00|303.96|303.71|303.96|303.71|303.96|303.76|303.96|303.71|2
1647264610000|2022-03-14 13:30:10|303.91|303.61|303.91|303.61|303.91|303.71|303.91|303.61|5
1647264620000|2022-03-14 13:30:20|303.86|303.66|303.96|303.66|303.96|303.66|303.86|303.66|3
1647264630000|2022-03-14 13:30:30|303.91|303.56|303.76|303.51|303.91|303.56|303.76|303.51|3
1647264640000|2022-03-14 13:30:40|303.71|303.46|303.71|303.41|303.71|303.46|303.71|303.41|0
1647264650000|2022-03-14 13:30:50|303.66|303.31|303.66|303.21|303.66|303.31|303.66|303.21|2
1647264660000|2022-03-14 13:31:00||303.26||303.26||303.26||303.26|0
1647264670000|2022-03-14 13:31:10||303.21||303.21||303.21||303.21|3
1647264680000|2022-03-14 13:31:20|303.61||303.56||303.61||303.56||0
1647264690000|2022-03-14 13:31:30|303.51|303.11|303.31|303.11|303.51|303.11|303.31|303.11|6
1647264700000|2022-03-14 13:31:40|303.26|303.06|303.36|303.06|303.36|303.06|303.26|303.06|7
1647264710000|2022-03-14 13:31:50|303.31|302.86|303.16|302.91|303.31|302.91|303.06|302.86|14
1647264720000|2022-03-14 13:32:00|303.11|302.86|303.11|302.76|303.11|302.86|303.11|302.76|5
1647264730000|2022-03-14 13:32:10||302.81||302.81||302.96||302.81|4
1647264740000|2022-03-14 13:32:20|303.06|302.66|303.06|302.71|303.06|302.71|303.06|302.66|2
1647264750000|2022-03-14 13:32:30||302.66||302.46||302.66||302.46|4
1647264760000|2022-03-14 13:32:40||302.51||302.46||302.51||302.46|6
1647264780000|2022-03-14 13:33:00|303.01||303.01||303.01||303.01||0
1647264790000|2022-03-14 13:33:10||302.41||302.41||302.41||302.41|1
1647264800000|2022-03-14 13:33:20|||||||||1
1647264810000|2022-03-14 13:33:30|302.96||302.96||302.96||302.96||0
1647264820000|2022-03-14 13:33:40||302.36||302.36||302.36||302.36|3
1647264830000|2022-03-14 13:33:50|302.26|301.91|302.61|302.46|302.61|302.46|302.26|301.91|36
1647264840000|2022-03-14 13:34:00|302.66|302.51|302.81|302.41|302.81|302.51|302.61|302.36|12
1647264850000|2022-03-14 13:34:10|302.86||302.86||302.86||302.86||1
1647264860000|2022-03-14 13:34:20||302.56||302.56||302.56||302.56|0
1647264870000|2022-03-14 13:34:30|302.91||302.91||302.91||302.91||0
1647264900000|2022-03-14 13:35:00|303.01||303.01||303.01||303.01||1
1647264940000|2022-03-14 13:35:40|302.96||302.96||302.96||302.96||0
1647265020000|2022-03-14 13:37:00|303.11|302.61|303.21|302.71|303.21|302.71|303.11|302.61|11
1647265030000|2022-03-14 13:37:10|303.31||303.31||303.31||303.31||1
1647265040000|2022-03-14 13:37:20||302.76||302.76||302.76||302.76|1
1647265060000|2022-03-14 13:37:40|303.36|302.81|303.36|302.81|303.36|302.81|303.36|302.81|1
1647265070000|2022-03-14 13:37:50||302.86||302.86||302.86||302.86|0
1647265080000|2022-03-14 13:38:00|303.41||303.41||303.41||303.41||1
1647265090000|2022-03-14 13:38:10|303.36||303.36||303.36||303.36||0
1647265100000|2022-03-14 13:38:20|303.31||303.31||303.31||303.31||0
1647265110000|2022-03-14 13:38:30|303.21||303.21||303.21||303.21||0
1647265120000|2022-03-14 13:38:40||302.66||302.56||302.66||302.56|6
1647265130000|2022-03-14 13:38:50|303.06||303.06||303.06||303.06||0
1647265140000|2022-03-14 13:39:00||302.51||302.51||302.51||302.51|0
1647265160000|2022-03-14 13:39:20|303.01|302.61|303.01|302.61|303.01|302.61|303.01|302.61|0
1647265190000|2022-03-14 13:39:50|303.11||303.11||303.11||303.11||3
1647265200000|2022-03-14 13:40:00|303.06|302.81|303.06|302.61|303.06|302.81|303.06|302.61|1
1647265210000|2022-03-14 13:40:10|302.96|302.51|302.86|302.51|302.96|302.51|302.86|302.51|1
1647265220000|2022-03-14 13:40:20|302.96|302.76|303.01|302.76|303.01|302.76|302.96|302.76|7
1647265230000|2022-03-14 13:40:30|303.06|302.61|302.86|302.61|303.06|302.61|302.86|302.61|8
1647265240000|2022-03-14 13:40:40|302.91||302.96||302.96||302.91||8
1647265250000|2022-03-14 13:40:50|302.91||302.96||303.06||302.91||3
1647265260000|2022-03-14 13:41:00|303.06||303.16||303.16||303.06||5
1647265280000|2022-03-14 13:41:20|303.31|302.81|303.31|302.81|303.31|302.81|303.31|302.81|5
1647265300000|2022-03-14 13:41:40||302.86||302.86||302.86||302.86|0
1647265320000|2022-03-14 13:42:00|303.41||303.31||303.41||303.31||20
1647265330000|2022-03-14 13:42:10||302.91||302.91||302.91||302.91|0
1647265350000|2022-03-14 13:42:30|||||||||11
1647265360000|2022-03-14 13:42:40|303.41||303.31||303.41||303.31||15
1647265370000|2022-03-14 13:42:50|303.41|302.96|303.46|303.01|303.46|303.01|303.31|302.96|17
1647265380000|2022-03-14 13:43:00|303.51|303.16|303.66|303.16|303.66|303.16|303.51|303.16|4
1647265390000|2022-03-14 13:43:10|303.71|303.21|303.71|303.21|303.71|303.21|303.71|303.21|2
1647265400000|2022-03-14 13:43:20||303.26||303.26||303.26||303.26|0
1647265410000|2022-03-14 13:43:30|303.66|303.36|303.81|303.36|303.81|303.36|303.66|303.36|6
1647265420000|2022-03-14 13:43:40|303.86|303.41|303.86|303.41|303.86|303.41|303.81|303.41|3
1647265430000|2022-03-14 13:43:50|303.96|303.51|303.96|303.61|303.96|303.61|303.96|303.51|1
1647265440000|2022-03-14 13:44:00|304.16|303.86|304.16|303.86|304.16|303.86|304.11|303.76|47
1647265460000|2022-03-14 13:44:20|304.21|303.91|304.31|303.91|304.31|303.91|304.21|303.91|2
1647265480000|2022-03-14 13:44:40|||||||||4
1647265490000|2022-03-14 13:44:50|||||||||7
1647265500000|2022-03-14 13:45:00|304.26|303.86|304.16|303.81|304.26|303.86|304.16|303.81|1
1647265520000|2022-03-14 13:45:20|304.21|303.86|304.21|303.86|304.26|303.86|304.21|303.86|0
1647265530000|2022-03-14 13:45:30|304.16||304.16||304.16||304.16||0
1647265540000|2022-03-14 13:45:40|304.26||304.16||304.26||304.16||7
1647265550000|2022-03-14 13:45:50|||||||||4
1647265560000|2022-03-14 13:46:00|304.21|303.91|304.16|303.91|304.21|304.01|304.16|303.91|9
1647265580000|2022-03-14 13:46:20||304.01||304.01||304.01||304.01|9
1647265590000|2022-03-14 13:46:30|304.21||304.16||304.21||304.16||16
1647265600000|2022-03-14 13:46:40||303.96||303.96||303.96||303.96|12
1647265610000|2022-03-14 13:46:50|304.21||304.21||304.21||304.16||9
1647265620000|2022-03-14 13:47:00|304.36|304.11|304.36|304.06|304.41|304.16|304.36|304.06|15
1647265630000|2022-03-14 13:47:10|304.31|303.96|304.31|303.96|304.31|303.96|304.31|303.96|1
1647265640000|2022-03-14 13:47:20|304.26|304.06|304.26|303.96|304.26|304.11|304.26|303.96|4
1647265650000|2022-03-14 13:47:30|304.21||304.21||304.21||304.21||0
1647265660000|2022-03-14 13:47:40||303.91||303.86||303.91||303.86|0
1647265670000|2022-03-14 13:47:50|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|4
1647265680000|2022-03-14 13:48:00|304.21|304.01|304.36|304.01|304.36|304.06|304.21|304.01|3
1647265690000|2022-03-14 13:48:10|304.31||304.31||304.31||304.31||1
1647265700000|2022-03-14 13:48:20|304.46|304.21|304.56|304.31|304.56|304.31|304.46|304.21|8
1647265710000|2022-03-14 13:48:30|304.71|304.46|304.71|304.46|304.71|304.46|304.71|304.46|9
1647265720000|2022-03-14 13:48:40|304.66|304.36|304.66|304.36|304.66|304.36|304.61|304.36|4
1647265730000|2022-03-14 13:48:50|304.71|304.46|304.66|304.51|304.71|304.51|304.61|304.41|39
1647265740000|2022-03-14 13:49:00|304.71|304.61|304.76|304.61|304.76|304.61|304.71|304.61|10
1647265750000|2022-03-14 13:49:10|304.86|304.51|304.86|304.66|304.86|304.66|304.86|304.51|41
1647265760000|2022-03-14 13:49:20|304.91|304.71|304.91|304.71|304.91|304.71|304.91|304.71|5
1647265770000|2022-03-14 13:49:30|304.86|304.66|304.96|304.71|304.96|304.71|304.86|304.66|25
1647265780000|2022-03-14 13:49:40|305.01||305.01||305.01||305.01||0
1647265790000|2022-03-14 13:49:50|305.06||305.06||305.06||305.06||1
1647265800000|2022-03-14 13:50:00|305.11||305.11||305.11||305.11||0
1647265810000|2022-03-14 13:50:10|305.16|304.76|305.11|304.76|305.16|304.76|305.11|304.76|0
1647265820000|2022-03-14 13:50:20|305.16|304.81|305.26|305.01|305.26|305.01|305.16|304.81|8
1647265830000|2022-03-14 13:50:30|305.31||305.36||305.36||305.31||2
1647265840000|2022-03-14 13:50:40|305.41|305.26|305.56|305.26|305.56|305.26|305.41|305.26|16
1647265850000|2022-03-14 13:50:50|305.51|305.16|305.51|305.16|305.51|305.16|305.51|305.16|0
1647265860000|2022-03-14 13:51:00||305.06||305.06||305.06||305.06|1
1647265870000|2022-03-14 13:51:10|305.46||305.46||305.46||305.46||0
1647265880000|2022-03-14 13:51:20|305.26|305.11|305.26|305.01|305.26|305.11|305.26|305.01|1
1647265890000|2022-03-14 13:51:30|305.36||305.36||305.36||305.36||0
1647265900000|2022-03-14 13:51:40|305.31|304.96|305.31|304.86|305.31|304.96|305.31|304.86|0
1647265910000|2022-03-14 13:51:50|305.26||305.26||305.26||305.26||0
1647265920000|2022-03-14 13:52:00||304.81||304.76||304.81||304.76|0
1647265940000|2022-03-14 13:52:20|305.21||305.16||305.21||305.16||0
1647265950000|2022-03-14 13:52:30|305.11||305.11||305.11||305.11||0
1647265960000|2022-03-14 13:52:40|305.06|304.71|305.06|304.71|305.06|304.71|305.06|304.71|1
1647265970000|2022-03-14 13:52:50||304.86||304.86||304.86||304.86|0
1647265980000|2022-03-14 13:53:00|305.16|304.96|305.16|304.86|305.16|304.96|305.16|304.86|16
1647266010000|2022-03-14 13:53:30||304.91||304.91||304.91||304.91|0
1647266020000|2022-03-14 13:53:40|305.21||305.21||305.21||305.21||9
1647266030000|2022-03-14 13:53:50||305.01||304.86||305.01||304.86|3
1647266050000|2022-03-14 13:54:10|305.26|304.91|305.26|304.91|305.26|304.91|305.26|304.91|0
1647266060000|2022-03-14 13:54:20|305.31|304.96|305.31|305.01|305.31|305.01|305.31|304.96|1
1647266070000|2022-03-14 13:54:30|305.36|305.06|305.41|305.06|305.41|305.21|305.36|305.06|2
1647266090000|2022-03-14 13:54:50||305.01||304.91||305.01||304.91|0
1647266100000|2022-03-14 13:55:00|305.31||305.31||305.31||305.31||0
1647266120000|2022-03-14 13:55:20|305.26||305.26||305.26||305.26||0
1647266160000|2022-03-14 13:56:00||304.96||304.96||304.96||304.96|7
1647266190000|2022-03-14 13:56:30|305.21|304.86|305.21|304.81|305.21|304.86|305.21|304.81|2
1647266200000|2022-03-14 13:56:40||304.76||304.71||304.76||304.71|0
1647266230000|2022-03-14 13:57:10|305.06|304.66|305.06|304.66|305.06|304.66|305.06|304.66|0
1647266250000|2022-03-14 13:57:30|305.01|304.61|305.01|304.61|305.01|304.61|305.01|304.61|0
1647266260000|2022-03-14 13:57:40|||||||||2
1647266270000|2022-03-14 13:57:50|304.91||304.91||304.91||304.91||0
1647266290000|2022-03-14 13:58:10|||||||||2
1647266320000|2022-03-14 13:58:40||304.66||304.66||304.66||304.66|0
1647266330000|2022-03-14 13:58:50|304.96|304.76|305.06|304.76|305.06|304.76|304.96|304.76|4
1647266340000|2022-03-14 13:59:00|305.11||305.16||305.16||305.11||0
1647266350000|2022-03-14 13:59:10|305.21||305.26||305.26||305.21||0
1647266360000|2022-03-14 13:59:20|305.36|305.06|305.26|305.11|305.36|305.11|305.26|305.06|26
1647266370000|2022-03-14 13:59:30||304.96||305.11||305.11||304.96|8
1647266380000|2022-03-14 13:59:40||305.06||305.06||305.11||305.06|9
1647266390000|2022-03-14 13:59:50|305.21|304.96|305.21|304.96|305.21|304.96|305.21|304.96|2
1647266400000|2022-03-14 14:00:00||304.86||304.81||304.86||304.76|2
1647266410000|2022-03-14 14:00:10|305.16|304.71|305.16|304.66|305.16|304.71|305.16|304.61|4
1647266430000|2022-03-14 14:00:30|305.06||305.06||305.06||305.06||2
1647266460000|2022-03-14 14:01:00|||||||||1
1647266510000|2022-03-14 14:01:50|305.16||305.16||305.16||305.16||1
1647266520000|2022-03-14 14:02:00|305.21|304.71|305.41|305.06|305.41|305.11|305.21|304.71|34
1647266530000|2022-03-14 14:02:10|305.31|305.01|305.31|305.01|305.31|305.01|305.31|305.01|4
1647266540000|2022-03-14 14:02:20|||||||||2
1647266550000|2022-03-14 14:02:30|||||||||3
1647266560000|2022-03-14 14:02:40|305.41|305.06|305.41|305.06|305.41|305.06|305.41|305.06|0
1647266580000|2022-03-14 14:03:00||304.96||304.96||304.96||304.96|1
1647266640000|2022-03-14 14:04:00|||||||||1
1647266650000|2022-03-14 14:04:10|305.36|304.91|305.36|304.81|305.36|304.91|305.36|304.81|1
1647266660000|2022-03-14 14:04:20|305.31|304.76|305.31|304.76|305.31|304.76|305.31|304.76|1
1647266680000|2022-03-14 14:04:40||304.71||304.71||304.71||304.71|1
1647266700000|2022-03-14 14:05:00|305.26||305.26||305.26||305.26||1
1647266750000|2022-03-14 14:05:50|305.21||305.21||305.21||305.21||1
1647266780000|2022-03-14 14:06:20|305.16||305.16||305.16||305.16||0
1647266820000|2022-03-14 14:07:00||304.76||304.76||304.76||304.76|1
1647266850000|2022-03-14 14:07:30|305.21||305.21||305.21||305.21||1
1647266860000|2022-03-14 14:07:40||304.81||304.81||304.81||304.81|14
1647266870000|2022-03-14 14:07:50|305.36||305.21||305.36||305.21||4
1647266880000|2022-03-14 14:08:00|||||||||1
1647266900000|2022-03-14 14:08:20|305.36|304.86|305.21|304.96|305.36|304.96|305.21|304.86|3
1647266910000|2022-03-14 14:08:30|305.36|305.06|305.21|305.06|305.36|305.06|305.21|305.01|22
1647266920000|2022-03-14 14:08:40||304.96||305.06||305.06||304.96|3
1647266930000|2022-03-14 14:08:50||305.01||304.96||305.01||304.96|2
1647266940000|2022-03-14 14:09:00||304.91||304.86||304.91||304.86|3
1647266950000|2022-03-14 14:09:10||304.81||304.81||304.81||304.81|2
1647266970000|2022-03-14 14:09:30||304.86||304.86||304.86||304.86|1
1647266980000|2022-03-14 14:09:40||304.81||304.81||304.81||304.81|0
1647267000000|2022-03-14 14:10:00||304.86||304.86||304.86||304.86|2
1647267010000|2022-03-14 14:10:10||304.81||304.81||304.81||304.81|1
1647267070000|2022-03-14 14:11:10|||||||||1
1647267110000|2022-03-14 14:11:50|||||||||1
1647267130000|2022-03-14 14:12:10|305.31|304.91|305.36|305.11|305.36|305.11|305.31|304.91|11
1647267140000|2022-03-14 14:12:20||305.01||305.01||305.01||305.01|6
1647267190000|2022-03-14 14:13:10|305.41||305.41||305.41||305.41||0
1647267210000|2022-03-14 14:13:30|||||||||2
1647267240000|2022-03-14 14:14:00||305.06||305.01||305.06||305.01|5
1647267260000|2022-03-14 14:14:20|||||||||4
1647267320000|2022-03-14 14:15:20||304.96||304.96||304.96||304.96|3
1647267330000|2022-03-14 14:15:30|||||||||4
1647267340000|2022-03-14 14:15:40|||||||||1
1647267370000|2022-03-14 14:16:10||304.91||304.91||304.91||304.91|12
1647267410000|2022-03-14 14:16:50||304.81||304.81||304.81||304.81|8
1647267420000|2022-03-14 14:17:00||304.86||304.86||304.86||304.86|4
1647267430000|2022-03-14 14:17:10||304.81||304.81||304.81||304.81|6
1647267440000|2022-03-14 14:17:20||304.76||304.76||304.76||304.76|3
1647267450000|2022-03-14 14:17:30|305.36||305.36||305.36||305.36||0
1647267460000|2022-03-14 14:17:40||304.81||304.81||304.81||304.81|1
1647267490000|2022-03-14 14:18:10|305.31||305.31||305.31||305.31||0
1647267510000|2022-03-14 14:18:30||304.76||304.76||304.76||304.76|1
1647267520000|2022-03-14 14:18:40||304.81||304.81||304.81||304.81|0
1647267550000|2022-03-14 14:19:10||304.86||304.81||304.86||304.81|1
1647267560000|2022-03-14 14:19:20|||||||||1
1647267570000|2022-03-14 14:19:30|||||||||1
1647267580000|2022-03-14 14:19:40||304.86||304.86||304.86||304.86|1
1647267590000|2022-03-14 14:19:50|||||||||2
1647267600000|2022-03-14 14:20:00||304.91||304.91||304.91||304.91|0
1647267660000|2022-03-14 14:21:00||304.81||304.81||304.81||304.81|8
1647267680000|2022-03-14 14:21:20||304.86||304.86||304.86||304.86|0
1647267700000|2022-03-14 14:21:40|||||||||1
1647267760000|2022-03-14 14:22:40||304.91||304.91||304.91||304.91|0
1647267770000|2022-03-14 14:22:50||304.96||304.96||304.96||304.96|4
1647267840000|2022-03-14 14:24:00|305.41||305.41||305.41||305.41||3
1647267870000|2022-03-14 14:24:30|||||||||1
1647267880000|2022-03-14 14:24:40||305.01||305.01||305.01||305.01|1
1647267900000|2022-03-14 14:25:00|305.46|305.06|305.66|305.06|305.66|305.06|305.46|305.06|5
1647267910000|2022-03-14 14:25:10|305.81|305.26|305.96|305.61|305.96|305.61|305.81|305.26|6
1647267920000|2022-03-14 14:25:20|306.01|305.71|306.06|305.71|306.06|305.71|306.01|305.71|1
1647267940000|2022-03-14 14:25:40||305.51||305.51||305.51||305.51|6
1647267990000|2022-03-14 14:26:30||305.41||305.41||305.41||305.41|0
1647268040000|2022-03-14 14:27:20|||||||||1
1647268080000|2022-03-14 14:28:00|||||||||1
1647268100000|2022-03-14 14:28:20||305.36||305.36||305.36||305.36|1
1647268120000|2022-03-14 14:28:40|305.91||305.86||305.91||305.86||0
1647268130000|2022-03-14 14:28:50|305.81|305.26|305.81|305.26|305.81|305.26|305.81|305.26|5
1647268140000|2022-03-14 14:29:00|305.71||305.71||305.71||305.71||0
1647268170000|2022-03-14 14:29:30|305.61|305.36|305.61|305.36|305.61|305.36|305.61|305.36|1
1647268180000|2022-03-14 14:29:40||305.26||305.26||305.26||305.26|2
1647268190000|2022-03-14 14:29:50|305.46|305.11|305.46|305.16|305.46|305.16|305.46|305.11|5
1647268200000|2022-03-14 14:30:00||305.11||305.06||305.11||305.06|1
1647268220000|2022-03-14 14:30:20||305.01||305.01||305.01||305.01|3
1647268240000|2022-03-14 14:30:40|305.41||305.41||305.41||305.41||0
1647268250000|2022-03-14 14:30:50|||||||||2
1647268280000|2022-03-14 14:31:20||304.91||304.91||304.91||304.91|6
1647268310000|2022-03-14 14:31:50|305.36||305.36||305.36||305.36||0
1647268320000|2022-03-14 14:32:00|305.31||305.31||305.31||305.31||0
1647268340000|2022-03-14 14:32:20|305.26||305.26||305.26||305.26||0
1647268350000|2022-03-14 14:32:30|305.21|304.86|305.21|304.66|305.21|304.86|305.21|304.66|24
1647268360000|2022-03-14 14:32:40|305.06||305.06||305.06||305.06||0
1647268380000|2022-03-14 14:33:00|304.91|304.61|304.91|304.66|304.91|304.66|304.91|304.61|4
1647268390000|2022-03-14 14:33:10|304.86|304.56|304.86|304.56|304.86|304.61|304.86|304.56|10
1647268400000|2022-03-14 14:33:20|304.81|304.41|304.66|304.36|304.81|304.41|304.66|304.36|12
1647268440000|2022-03-14 14:34:00|304.71|304.41|304.76|304.46|304.76|304.46|304.71|304.41|2
1647268450000|2022-03-14 14:34:10|304.81|304.51|304.71|304.51|304.81|304.51|304.71|304.51|2
1647268460000|2022-03-14 14:34:20|304.86||304.91||304.91||304.86||3
1647268510000|2022-03-14 14:35:10|305.01||305.01||305.01||305.01||1
1647268530000|2022-03-14 14:35:30|305.06||305.06||305.06||305.06||2
1647268540000|2022-03-14 14:35:40||304.76||304.76||304.76||304.76|2
1647268550000|2022-03-14 14:35:50|305.01||305.06||305.06||305.01||4
1647268560000|2022-03-14 14:36:00|||||||||4
1647268570000|2022-03-14 14:36:10|305.11|304.91|305.06|304.76|305.11|304.91|305.06|304.76|6
1647268580000|2022-03-14 14:36:20|305.11|304.91|305.16|304.91|305.16|304.91|305.11|304.91|2
1647268590000|2022-03-14 14:36:30|305.21|304.96|305.31|304.96|305.31|304.96|305.21|304.96|3
1647268600000|2022-03-14 14:36:40||305.06||305.06||305.06||305.06|0
1647268610000|2022-03-14 14:36:50|305.26|304.96|305.21|304.91|305.26|304.96|305.21|304.81|2
1647268620000|2022-03-14 14:37:00|305.16|304.96|305.16|304.96|305.16|304.96|305.16|304.81|10
1647268630000|2022-03-14 14:37:10|305.11|304.81|305.11|304.96|305.11|304.96|305.11|304.81|8
1647268640000|2022-03-14 14:37:20|305.16|304.81|305.16|304.96|305.16|304.96|305.16|304.81|7
1647268650000|2022-03-14 14:37:30|305.21|305.01|305.26|305.01|305.26|305.01|305.21|305.01|3
1647268660000|2022-03-14 14:37:40|305.31|305.06|305.41|305.06|305.41|305.06|305.31|305.06|4
1647268670000|2022-03-14 14:37:50|305.46|305.11|305.56|305.26|305.56|305.26|305.46|305.11|5
1647268680000|2022-03-14 14:38:00|305.51||305.66||305.66||305.51||7
1647268710000|2022-03-14 14:38:30|305.81||305.81||305.81||305.81||4
1647268730000|2022-03-14 14:38:50|305.51|305.21|305.36|305.06|305.81|305.21|305.36|305.06|25
1647268740000|2022-03-14 14:39:00||304.91||304.91||304.91||304.91|3
1647268770000|2022-03-14 14:39:30|305.16|304.86|305.06|304.91|305.16|304.91|305.06|304.86|1
1647268780000|2022-03-14 14:39:40|305.16||305.16||305.16||305.16||1
1647268790000|2022-03-14 14:39:50|305.21|304.96|305.21|305.01|305.21|305.01|305.21|304.96|1
1647268800000|2022-03-14 14:40:00|305.31|305.21|305.36|305.01|305.36|305.21|305.31|305.01|7
1647268810000|2022-03-14 14:40:10|305.46||305.36||305.46||305.36||12
1647268860000|2022-03-14 14:41:00||304.96||304.81||304.96||304.81|3
1647268870000|2022-03-14 14:41:10||304.91||304.91||304.91||304.91|0
1647268880000|2022-03-14 14:41:20|305.26||305.26||305.26||305.26||0
1647268920000|2022-03-14 14:42:00||305.01||305.01||305.01||305.01|0
1647268930000|2022-03-14 14:42:10||304.91||304.91||304.91||304.91|0
1647268970000|2022-03-14 14:42:50|||||||||1
1647268990000|2022-03-14 14:43:10|305.01|304.86|305.01|304.81|305.01|304.86|305.01|304.76|44
1647269000000|2022-03-14 14:43:20|||||||||6
1647269010000|2022-03-14 14:43:30|304.91|304.76|305.11|304.76|305.11|304.76|304.91|304.76|23
1647269020000|2022-03-14 14:43:40|305.16|304.86|305.21|304.96|305.21|304.96|305.16|304.86|0
1647269030000|2022-03-14 14:43:50||305.01||304.91||305.01||304.91|5
1647269040000|2022-03-14 14:44:00|||||||||1
1647269050000|2022-03-14 14:44:10||304.76||304.76||304.76||304.76|3
1647269060000|2022-03-14 14:44:20|305.31|304.96|305.31|305.16|305.36|305.16|305.31|304.96|48
1647269070000|2022-03-14 14:44:30||305.11||305.11||305.11||305.11|15
1647269080000|2022-03-14 14:44:40|305.36|305.21|305.36|305.11|305.41|305.21|305.36|305.11|35
1647269090000|2022-03-14 14:44:50|||||||||2
1647269130000|2022-03-14 14:45:30|305.21|305.01|305.26|305.01|305.26|305.11|305.21|305.01|23
1647269140000|2022-03-14 14:45:40|305.31||305.31||305.31||305.31||1
1647269180000|2022-03-14 14:46:20||304.96||304.96||304.96||304.96|0
1647269210000|2022-03-14 14:46:50|305.36|305.01|305.36|305.01|305.36|305.01|305.36|305.01|2
1647269220000|2022-03-14 14:47:00|305.31|305.06|305.36|305.06|305.36|305.06|305.31|305.06|0
1647269230000|2022-03-14 14:47:10||305.11||305.16||305.16||305.11|0
1647269240000|2022-03-14 14:47:20|305.41|305.21|305.41|305.21|305.41|305.21|305.41|305.21|5
1647269250000|2022-03-14 14:47:30|305.51|305.26|305.51|305.26|305.51|305.26|305.51|305.26|1
1647269260000|2022-03-14 14:47:40|305.61||305.61||305.61||305.61||3
1647269270000|2022-03-14 14:47:50|305.66||305.66||305.66||305.66||0
1647269290000|2022-03-14 14:48:10|305.61||305.61||305.61||305.61||0
1647269310000|2022-03-14 14:48:30|305.66||305.61||305.66||305.61||0
1647269360000|2022-03-14 14:49:20|305.56||305.61||305.61||305.56||0
1647269370000|2022-03-14 14:49:30||305.41||305.41||305.41||305.41|0
1647269380000|2022-03-14 14:49:40|305.66|305.31|305.56|305.31|305.66|305.31|305.56|305.31|1
1647269390000|2022-03-14 14:49:50|305.51|305.26|305.51|305.21|305.51|305.26|305.51|305.21|0
1647269400000|2022-03-14 14:50:00|305.46||305.46||305.46||305.46||1
1647269450000|2022-03-14 14:50:50|305.51||305.51||305.51||305.51||0
1647269460000|2022-03-14 14:51:00|305.56||305.56||305.56||305.56||0
1647269480000|2022-03-14 14:51:20|305.61||305.56||305.61||305.56||0
1647269500000|2022-03-14 14:51:40||305.26||305.26||305.26||305.26|11
1647269510000|2022-03-14 14:51:50|305.71|305.41|305.71|305.41|305.71|305.41|305.71|305.41|4
1647269520000|2022-03-14 14:52:00||305.46||305.46||305.46||305.46|0
1647269540000|2022-03-14 14:52:20|305.81|305.56|305.86|305.56|305.86|305.56|305.81|305.56|10
1647269550000|2022-03-14 14:52:30|305.96|305.61|305.96|305.76|305.96|305.76|305.96|305.61|5
1647269560000|2022-03-14 14:52:40|306.06|305.86|306.11|305.76|306.11|305.86|306.06|305.76|1
1647269570000|2022-03-14 14:52:50||305.71||305.71||305.71||305.71|0
1647269580000|2022-03-14 14:53:00|||||||||2
1647269690000|2022-03-14 14:54:50|||||||||1
1647269700000|2022-03-14 14:55:00|||||||||3
1647269740000|2022-03-14 14:55:40|306.16||306.16||306.16||306.16||0
1647269820000|2022-03-14 14:57:00|||||||||1
1647269830000|2022-03-14 14:57:10|306.11||306.11||306.11||306.11||0
1647269840000|2022-03-14 14:57:20|306.06||306.06||306.06||306.06||0
1647269870000|2022-03-14 14:57:50|||||||||1
1647269880000|2022-03-14 14:58:00|306.01||306.01||306.01||306.01||0
1647269920000|2022-03-14 14:58:40|306.06||306.06||306.06||306.06||0
1647269950000|2022-03-14 14:59:10|306.01||306.06||306.06||306.01||0
1647269990000|2022-03-14 14:59:50|||||||||1
1647270000000|2022-03-14 15:00:00|||||||||1
1647270050000|2022-03-14 15:00:50||305.61||305.61||305.61||305.61|3
1647270070000|2022-03-14 15:01:10|306.01|305.56|305.96|305.56|306.01|305.56|305.96|305.56|0
1647270080000|2022-03-14 15:01:20|||||||||1
1647270130000|2022-03-14 15:02:10|305.91|305.46|305.86|305.51|305.91|305.51|305.86|305.46|2
1647270210000|2022-03-14 15:03:30|305.91||305.91||305.91||305.91||0
1647270220000|2022-03-14 15:03:40|305.86||305.86||305.86||305.86||0
1647270240000|2022-03-14 15:04:00|305.81||305.81||305.81||305.81||0
1647270260000|2022-03-14 15:04:20|305.86||305.86||305.86||305.86||0
1647270300000|2022-03-14 15:05:00|305.91||305.91||305.91||305.91||0
1647270410000|2022-03-14 15:06:50|305.96||305.96||305.96||305.96||1
1647270430000|2022-03-14 15:07:10|305.81|305.61|305.81|305.51|305.81|305.61|305.81|305.51|3
1647270450000|2022-03-14 15:07:30|305.86||305.86||305.86||305.86||0
1647270470000|2022-03-14 15:07:50|305.91||305.96||305.96||305.91||0
1647270590000|2022-03-14 15:09:50|||||||||1
1647270670000|2022-03-14 15:11:10|305.91||305.91||305.91||305.91||0
1647270680000|2022-03-14 15:11:20|305.86||305.86||305.86||305.86||0
1647270710000|2022-03-14 15:11:50|||||||||1
1647270730000|2022-03-14 15:12:10||305.46||305.46||305.46||305.46|1
1647270740000|2022-03-14 15:12:20|305.81|305.41|305.81|305.41|305.81|305.41|305.81|305.41|1
1647270760000|2022-03-14 15:12:40|||||||||1
1647270770000|2022-03-14 15:12:50||305.46||305.46||305.46||305.46|2
1647270780000|2022-03-14 15:13:00|305.71|305.41|305.71|305.36|305.71|305.41|305.71|305.36|3
1647270790000|2022-03-14 15:13:10||305.31||305.31||305.31||305.31|0
1647270800000|2022-03-14 15:13:20|305.66|305.26|305.66|305.26|305.66|305.26|305.66|305.26|0
1647270810000|2022-03-14 15:13:30||305.41||305.31||305.41||305.31|1
1647270820000|2022-03-14 15:13:40|305.56|305.16|305.46|305.16|305.56|305.16|305.46|305.16|6
1647270850000|2022-03-14 15:14:10|305.51||305.51||305.51||305.51||0
1647270950000|2022-03-14 15:15:50|305.56||305.56||305.56||305.56||0
1647270970000|2022-03-14 15:16:10||305.21||305.21||305.21||305.21|2
1647270980000|2022-03-14 15:16:20|||||||||1
1647271030000|2022-03-14 15:17:10|||||||||2
1647271090000|2022-03-14 15:18:10||305.11||305.11||305.11||305.11|1
1647271100000|2022-03-14 15:18:20||305.06||305.06||305.06||305.06|0
1647271110000|2022-03-14 15:18:30||305.01||305.01||305.01||305.01|1
1647271140000|2022-03-14 15:19:00|305.51||305.51||305.51||305.51||0
1647271170000|2022-03-14 15:19:30|305.31||305.31||305.31||305.31||1
1647271180000|2022-03-14 15:19:40||304.96||304.96||304.96||304.96|0
1647271190000|2022-03-14 15:19:50||304.91||304.91||304.91||304.91|1
1647271210000|2022-03-14 15:20:10||304.86||304.81||304.86||304.81|2
1647271230000|2022-03-14 15:20:30|305.26||305.26||305.26||305.26||0
1647271260000|2022-03-14 15:21:00||304.66||304.66||304.66||304.66|1
1647271270000|2022-03-14 15:21:10|305.21|304.61|305.21|304.61|305.21|304.61|305.21|304.61|0
1647271280000|2022-03-14 15:21:20|305.16||305.16||305.16||305.16||0
1647271290000|2022-03-14 15:21:30|305.11||305.11||305.11||305.11||0
1647271310000|2022-03-14 15:21:50||304.76||304.61||304.76||304.61|2
1647271360000|2022-03-14 15:22:40|305.06||305.06||305.06||305.06||0
1647271370000|2022-03-14 15:22:50||304.56||304.56||304.56||304.56|2
1647271500000|2022-03-14 15:25:00||304.61||304.61||304.61||304.61|0
1647271570000|2022-03-14 15:26:10|||||||||2
1647271600000|2022-03-14 15:26:40|||||||||1
1647271700000|2022-03-14 15:28:20||304.56||304.56||304.56||304.56|2
1647271720000|2022-03-14 15:28:40||304.61||304.61||304.61||304.61|0
1647271750000|2022-03-14 15:29:10||304.51||304.51||304.51||304.51|5
1647271770000|2022-03-14 15:29:30||304.46||304.46||304.46||304.46|3
1647271790000|2022-03-14 15:29:50||304.41||304.41||304.41||304.41|2
1647271820000|2022-03-14 15:30:20|305.01||305.01||305.01||305.01||0
1647271910000|2022-03-14 15:31:50||304.46||304.46||304.46||304.46|0
1647271930000|2022-03-14 15:32:10||304.51||304.51||304.51||304.51|0
1647271970000|2022-03-14 15:32:50||304.56||304.56||304.56||304.56|0
1647272090000|2022-03-14 15:34:50|||||||||1
1647272120000|2022-03-14 15:35:20|||||||||1
1647272170000|2022-03-14 15:36:10||304.51||304.46||304.51||304.46|0
1647272180000|2022-03-14 15:36:20|304.96||304.96||304.96||304.96||0
1647272190000|2022-03-14 15:36:30||304.41||304.41||304.41||304.41|0
1647272250000|2022-03-14 15:37:30||304.36||304.36||304.36||304.36|0
1647272370000|2022-03-14 15:39:30|||||||||1
1647272500000|2022-03-14 15:41:40|||||||||2
1647272550000|2022-03-14 15:42:30||304.41||304.41||304.41||304.41|0
1647272590000|2022-03-14 15:43:10|||||||||1
1647272620000|2022-03-14 15:43:40||304.21||304.21||304.21||304.16|6
1647272720000|2022-03-14 15:45:20||304.26||304.26||304.26||304.26|0
1647272730000|2022-03-14 15:45:30||304.41||304.41||304.41||304.41|0
1647272820000|2022-03-14 15:47:00|304.91||304.91||304.91||304.91||0
1647272840000|2022-03-14 15:47:20|||||||||1
1647272880000|2022-03-14 15:48:00|304.86|304.16|304.81|304.16|304.86|304.16|304.81|304.16|4
1647272900000|2022-03-14 15:48:20|304.71||304.71||304.71||304.71||0
1647273040000|2022-03-14 15:50:40|304.51||304.51||304.51||304.51||0
1647273090000|2022-03-14 15:51:30|304.46|304.06|304.46|304.06|304.46|304.06|304.46|304.06|1
1647273130000|2022-03-14 15:52:10||303.96||303.96||303.96||303.96|0
1647273160000|2022-03-14 15:52:40|304.41|304.01|304.41|304.01|304.41|304.01|304.41|304.01|0
1647273220000|2022-03-14 15:53:40|||||||||2
1647273260000|2022-03-14 15:54:20||304.06||304.06||304.06||304.06|0
1647273310000|2022-03-14 15:55:10|304.36||304.36||304.36||304.36||0
1647273320000|2022-03-14 15:55:20|304.26|304.01|304.26|303.86|304.26|304.01|304.26|303.86|2
1647273380000|2022-03-14 15:56:20|304.21||304.21||304.21||304.21||0
1647273420000|2022-03-14 15:57:00|304.16|303.81|304.11|303.76|304.16|303.81|304.11|303.76|4
1647273600000|2022-03-14 16:00:00|304.06||304.06||304.06||304.06||0
1647273620000|2022-03-14 16:00:20|304.01|303.71|304.01|303.71|304.01|303.71|304.01|303.71|3
1647273690000|2022-03-14 16:01:30||303.76||303.76||303.76||303.76|0
1647273700000|2022-03-14 16:01:40||303.66||303.66||303.66||303.66|11
1647273830000|2022-03-14 16:03:50|303.96|303.51|303.96|303.51|303.96|303.51|303.96|303.51|3
1647273860000|2022-03-14 16:04:20|303.91|303.56|303.91|303.56|303.91|303.56|303.91|303.56|0
1647273870000|2022-03-14 16:04:30||303.41||303.41||303.41||303.41|2
1647273890000|2022-03-14 16:04:50|304.06|303.81|304.11|303.86|304.16|303.96|304.06|303.81|47
1647273900000|2022-03-14 16:05:00||303.81||303.81||303.81||303.81|4
1647273960000|2022-03-14 16:06:00||303.71||303.71||303.71||303.71|2
1647273980000|2022-03-14 16:06:20|304.21|303.76|304.21|303.76|304.21|303.76|304.21|303.76|2
1647274030000|2022-03-14 16:07:10|||||||||1
1647274070000|2022-03-14 16:07:50|304.26||304.26||304.26||304.26||1
1647274140000|2022-03-14 16:09:00||303.81||303.81||303.81||303.81|1
1647274150000|2022-03-14 16:09:10|304.21||304.21||304.21||304.21||0
1647274180000|2022-03-14 16:09:40|304.16||304.16||304.16||304.16||1
1647274270000|2022-03-14 16:11:10|304.21||304.21||304.21||304.21||0
1647274310000|2022-03-14 16:11:50||303.86||303.86||303.86||303.86|0
1647274320000|2022-03-14 16:12:00|304.26||304.26||304.26||304.26||1
1647274360000|2022-03-14 16:12:40||303.81||303.81||303.81||303.81|0
1647274410000|2022-03-14 16:13:30|||||||||1
1647274450000|2022-03-14 16:14:10|304.21||304.21||304.21||304.21||0
1647274630000|2022-03-14 16:17:10|304.26||304.21||304.26||304.21||0
1647274640000|2022-03-14 16:17:20|||||||||1
1647274680000|2022-03-14 16:18:00|304.16||304.16||304.16||304.16||0
1647274690000|2022-03-14 16:18:10|304.11||304.11||304.16||304.11||1
1647274700000|2022-03-14 16:18:20||303.76||303.86||303.86||303.76|5
1647274710000|2022-03-14 16:18:30|304.06||304.06||304.06||304.06||0
1647274720000|2022-03-14 16:18:40|303.96|303.76|304.06|303.81|304.06|303.81|303.96|303.76|7
1647274740000|2022-03-14 16:19:00||303.76||303.76||303.76||303.76|4
1647274750000|2022-03-14 16:19:10|304.11|303.81|304.11|303.81|304.11|303.81|304.11|303.81|1
1647274760000|2022-03-14 16:19:20|304.16|303.86|304.21|303.91|304.21|303.91|304.16|303.86|12
1647274770000|2022-03-14 16:19:30|304.26|303.96|304.36|303.96|304.36|303.96|304.26|303.96|3
1647274810000|2022-03-14 16:20:10|304.31||304.31||304.31||304.31||0
1647274860000|2022-03-14 16:21:00|304.21||304.16||304.21||304.16||1
1647274880000|2022-03-14 16:21:20|304.11|303.86|304.06|303.86|304.11|303.86|304.06|303.86|1
1647274890000|2022-03-14 16:21:30||303.76||303.76||303.76||303.76|1
1647274900000|2022-03-14 16:21:40||303.71||303.71||303.71||303.71|3
1647274910000|2022-03-14 16:21:50|303.96|303.76|303.96|303.71|303.96|303.76|303.96|303.71|1
1647274920000|2022-03-14 16:22:00|303.91|303.76|304.06|303.81|304.06|303.81|303.91|303.66|18
1647274930000|2022-03-14 16:22:10|304.11|303.86|304.11|303.86|304.11|303.86|304.11|303.86|1
1647274940000|2022-03-14 16:22:20|304.16|303.91|304.16|303.91|304.16|303.91|304.16|303.91|1
1647274960000|2022-03-14 16:22:40||303.86||303.86||303.86||303.86|1
1647274970000|2022-03-14 16:22:50|304.11|303.81|304.11|303.81|304.11|303.81|304.11|303.81|1
1647275000000|2022-03-14 16:23:20|304.01||303.96||304.01||303.96||5
1647275010000|2022-03-14 16:23:30|304.06|303.86|304.11|303.81|304.11|303.86|304.06|303.81|10
1647275030000|2022-03-14 16:23:50|304.06||304.06||304.06||304.06||0
1647275040000|2022-03-14 16:24:00||303.76||303.76||303.76||303.76|1
1647275070000|2022-03-14 16:24:30|303.96|303.81|304.06|303.86|304.06|303.86|303.96|303.81|8
1647275080000|2022-03-14 16:24:40|304.11||304.11||304.11||304.11||3
1647275090000|2022-03-14 16:24:50|304.06|303.81|304.06|303.81|304.06|303.81|304.06|303.81|0
1647275100000|2022-03-14 16:25:00||303.76||303.71||303.76||303.71|8
1647275110000|2022-03-14 16:25:10||303.66||303.66||303.66||303.66|1
1647275140000|2022-03-14 16:25:40|||||||||1
1647275150000|2022-03-14 16:25:50|303.91|303.71|304.06|303.76|304.06|303.76|303.91|303.71|8
1647275160000|2022-03-14 16:26:00|304.01||304.01||304.01||304.01||1
1647275170000|2022-03-14 16:26:10|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|1
1647275180000|2022-03-14 16:26:20|303.86|303.66|303.86|303.66|303.91|303.66|303.86|303.66|13
1647275190000|2022-03-14 16:26:30|||||||||1
1647275200000|2022-03-14 16:26:40||303.61||303.66||303.66||303.61|8
1647275210000|2022-03-14 16:26:50||303.61||303.61||303.61||303.61|1
1647275220000|2022-03-14 16:27:00||303.56||303.56||303.61||303.56|5
1647275230000|2022-03-14 16:27:10|||||||||4
1647275240000|2022-03-14 16:27:20||303.51||303.51||303.51||303.51|3
1647275250000|2022-03-14 16:27:30||303.56||303.56||303.56||303.56|2
1647275260000|2022-03-14 16:27:40|||||||||4
1647275270000|2022-03-14 16:27:50||303.61||303.61||303.61||303.61|2
1647275280000|2022-03-14 16:28:00|||||||||4
1647275290000|2022-03-14 16:28:10|303.81||303.81||303.81||303.76||15
1647275300000|2022-03-14 16:28:20|303.86|303.66|303.81|303.66|303.86|303.66|303.81|303.61|10
1647275310000|2022-03-14 16:28:30|303.76|303.61|303.81|303.61|303.81|303.66|303.76|303.61|3
1647275320000|2022-03-14 16:28:40|303.76|303.56|303.76|303.51|303.76|303.61|303.76|303.51|5
1647275330000|2022-03-14 16:28:50|||||||||5
1647275340000|2022-03-14 16:29:00||303.56||303.56||303.56||303.56|4
1647275350000|2022-03-14 16:29:10||303.51||303.41||303.51||303.41|8
1647275360000|2022-03-14 16:29:20|303.66|303.31|303.51|303.31|303.66|303.31|303.51|303.31|17
1647275370000|2022-03-14 16:29:30|303.61|303.41|303.66|303.46|303.71|303.46|303.61|303.41|8
1647275380000|2022-03-14 16:29:40||303.41||303.41||303.41||303.41|6
1647275390000|2022-03-14 16:29:50||303.31||303.31||303.31||303.31|10
1647275400000|2022-03-14 16:30:00||303.26||303.26||303.26||303.26|3
1647275410000|2022-03-14 16:30:10|303.71|303.46|303.71|303.46|303.71|303.46|303.71|303.46|4
1647275430000|2022-03-14 16:30:30||303.36||303.36||303.36||303.36|5
1647275480000|2022-03-14 16:31:20|||||||||1
1647275490000|2022-03-14 16:31:30|||||||||1
1647275500000|2022-03-14 16:31:40||303.41||303.41||303.41||303.41|0
1647275520000|2022-03-14 16:32:00|||||||||1
1647275540000|2022-03-14 16:32:20|||||||||1
1647275550000|2022-03-14 16:32:30||303.46||303.46||303.46||303.46|2
1647275560000|2022-03-14 16:32:40||303.41||303.41||303.41||303.41|2
1647275580000|2022-03-14 16:33:00|||||||||1
1647275600000|2022-03-14 16:33:20|303.66||303.66||303.66||303.66||2
1647275620000|2022-03-14 16:33:40||303.36||303.31||303.36||303.31|3
1647275640000|2022-03-14 16:34:00|303.61|303.16|303.61|303.16|303.61|303.16|303.61|303.16|12
1647275660000|2022-03-14 16:34:20|||||||||1
1647275680000|2022-03-14 16:34:40|||||||||1
1647275690000|2022-03-14 16:34:50|||||||||1
1647275710000|2022-03-14 16:35:10|||||||||1
1647275730000|2022-03-14 16:35:30|303.56|303.21|303.56|303.11|303.56|303.21|303.56|303.11|1
1647275740000|2022-03-14 16:35:40||303.06||303.06||303.06||303.06|1
1647275750000|2022-03-14 16:35:50|||||||||1
1647275760000|2022-03-14 16:36:00||303.01||303.01||303.01||303.01|1
1647275770000|2022-03-14 16:36:10|||||||||1
1647275790000|2022-03-14 16:36:30||303.06||303.06||303.06||303.06|1
1647275810000|2022-03-14 16:36:50|||||||||1
1647275820000|2022-03-14 16:37:00||303.11||303.11||303.11||303.11|2
1647275830000|2022-03-14 16:37:10|||||||||1
1647275850000|2022-03-14 16:37:30|||||||||1
1647275870000|2022-03-14 16:37:50|||||||||1
1647275890000|2022-03-14 16:38:10||303.01||303.01||303.01||303.01|2
1647275900000|2022-03-14 16:38:20||303.06||303.06||303.06||303.06|0
1647275910000|2022-03-14 16:38:30|||||||||1
1647275920000|2022-03-14 16:38:40||303.11||303.11||303.11||303.11|0
1647275930000|2022-03-14 16:38:50|||||||||1
1647275960000|2022-03-14 16:39:20||303.16||303.16||303.16||303.16|1
1647275970000|2022-03-14 16:39:30||303.11||303.11||303.11||303.11|1
1647275990000|2022-03-14 16:39:50|||||||||1
1647276010000|2022-03-14 16:40:10|||||||||1
1647276030000|2022-03-14 16:40:30|||||||||2
1647276060000|2022-03-14 16:41:00||303.16||303.16||303.16||303.16|2
1647276080000|2022-03-14 16:41:20|||||||||1
1647276090000|2022-03-14 16:41:30|303.51||303.51||303.51||303.51||1
1647276100000|2022-03-14 16:41:40|||||||||1
1647276120000|2022-03-14 16:42:00||303.11||303.11||303.11||303.11|1
1647276140000|2022-03-14 16:42:20|303.46|303.26|303.46|303.11|303.46|303.26|303.46|303.11|6
1647276150000|2022-03-14 16:42:30||303.16||303.26||303.26||303.11|7
1647276160000|2022-03-14 16:42:40||303.16||303.11||303.16||303.11|5
1647276170000|2022-03-14 16:42:50|||||||||1
1647276180000|2022-03-14 16:43:00|303.41||303.41||303.41||303.41||0
1647276200000|2022-03-14 16:43:20|303.36|303.16|303.36|303.16|303.36|303.16|303.36|303.16|1
1647276220000|2022-03-14 16:43:40||303.11||303.11||303.11||303.11|2
1647276230000|2022-03-14 16:43:50|||||||||3
1647276240000|2022-03-14 16:44:00|||||||||1
1647276260000|2022-03-14 16:44:20|303.21|303.16|303.01|302.81|303.21|303.16|303.01|302.81|48
1647276270000|2022-03-14 16:44:30|302.96|302.71|303.01|302.76|303.01|302.81|302.91|302.71|22
1647276280000|2022-03-14 16:44:40|302.96|302.81|302.86|302.66|302.96|302.81|302.86|302.66|8
1647276290000|2022-03-14 16:44:50|302.81||302.81||302.81||302.81||1
1647276300000|2022-03-14 16:45:00|302.86||302.81||302.86||302.81||10
1647276310000|2022-03-14 16:45:10|302.76|302.56|302.91|302.61|302.91|302.61|302.76|302.56|8
1647276350000|2022-03-14 16:45:50|302.86|302.66|302.86|302.56|302.86|302.66|302.86|302.56|9
1647276380000|2022-03-14 16:46:20|||||||||1
1647276390000|2022-03-14 16:46:30||302.61||302.61||302.61||302.61|0
1647276400000|2022-03-14 16:46:40||302.66||302.66||302.66||302.66|1
1647276410000|2022-03-14 16:46:50|302.81|302.71|302.81|302.56|302.81|302.71|302.81|302.56|4
1647276420000|2022-03-14 16:47:00|302.76||302.76||302.76||302.76||0
1647276430000|2022-03-14 16:47:10|302.86|302.66|302.86|302.66|302.86|302.66|302.86|302.66|10
1647276450000|2022-03-14 16:47:30||302.71||302.71||302.71||302.71|0
1647276460000|2022-03-14 16:47:40||302.61||302.61||302.61||302.61|9
1647276470000|2022-03-14 16:47:50||302.46||302.46||302.46||302.46|3
1647276510000|2022-03-14 16:48:30||302.51||302.51||302.51||302.51|2
1647276520000|2022-03-14 16:48:40|302.81||302.81||302.81||302.81||0
1647276530000|2022-03-14 16:48:50|||||||||1
1647276540000|2022-03-14 16:49:00||302.56||302.56||302.56||302.56|0
1647276550000|2022-03-14 16:49:10|||||||||1
1647276560000|2022-03-14 16:49:20|302.91|302.61|302.91|302.66|302.91|302.66|302.91|302.61|5
1647276570000|2022-03-14 16:49:30|||||||||1
1647276580000|2022-03-14 16:49:40||302.71||302.66||302.71||302.66|1
1647276590000|2022-03-14 16:49:50||302.51||302.51||302.51||302.51|1
1647276620000|2022-03-14 16:50:20||302.56||302.56||302.56||302.56|0
1647276630000|2022-03-14 16:50:30||302.61||302.61||302.61||302.61|0
1647276640000|2022-03-14 16:50:40||302.66||302.51||302.66||302.51|2
1647276650000|2022-03-14 16:50:50||302.46||302.46||302.46||302.46|1
1647276670000|2022-03-14 16:51:10||302.41||302.41||302.41||302.41|1
1647276680000|2022-03-14 16:51:20||302.46||302.46||302.46||302.46|0
1647276690000|2022-03-14 16:51:30|302.56|302.36|302.71|302.41|302.71|302.41|302.56|302.36|32
1647276700000|2022-03-14 16:51:40|302.76|302.51|302.71|302.41|302.76|302.56|302.71|302.41|3
1647276750000|2022-03-14 16:52:30||302.36||302.36||302.36||302.36|0
1647276760000|2022-03-14 16:52:40|302.66||302.66||302.66||302.66||0
1647276770000|2022-03-14 16:52:50|302.61|302.26|302.61|302.26|302.61|302.26|302.61|302.26|3
1647276780000|2022-03-14 16:53:00|302.56|302.21|302.56|302.21|302.56|302.21|302.56|302.21|0
1647276790000|2022-03-14 16:53:10||302.16||302.16||302.16||302.16|1
1647276800000|2022-03-14 16:53:20||302.21||302.21||302.21||302.21|1
1647276810000|2022-03-14 16:53:30||302.16||302.16||302.16||302.16|1
1647276850000|2022-03-14 16:54:10||302.11||302.11||302.11||302.11|1
1647276880000|2022-03-14 16:54:40||302.06||302.11||302.11||302.06|1
1647276890000|2022-03-14 16:54:50||302.16||302.16||302.16||302.16|0
1647276900000|2022-03-14 16:55:00||302.06||302.06||302.06||302.06|1
1647276920000|2022-03-14 16:55:20|||||||||1
1647276940000|2022-03-14 16:55:40||302.01||302.01||302.01||302.01|1
1647276960000|2022-03-14 16:56:00|||||||||1
1647276970000|2022-03-14 16:56:10||302.06||302.06||302.06||302.06|0
1647276980000|2022-03-14 16:56:20|||||||||1
1647277000000|2022-03-14 16:56:40|||||||||1
1647277020000|2022-03-14 16:57:00||302.11||302.11||302.11||302.11|1
1647277030000|2022-03-14 16:57:10||302.16||302.16||302.16||302.16|0
1647277040000|2022-03-14 16:57:20|||||||||1
1647277080000|2022-03-14 16:58:00||302.11||302.11||302.11||302.11|1
1647277100000|2022-03-14 16:58:20|||||||||1
1647277120000|2022-03-14 16:58:40|||||||||1
1647277130000|2022-03-14 16:58:50||302.16||302.16||302.16||302.16|1
1647277140000|2022-03-14 16:59:00|||||||||1
1647277150000|2022-03-14 16:59:10||302.11||302.11||302.11||302.11|0
1647277160000|2022-03-14 16:59:20||302.06||302.06||302.06||302.06|2
1647277180000|2022-03-14 16:59:40|||||||||5
1647277190000|2022-03-14 16:59:50||302.01||302.01||302.01||302.01|0
1647277250000|2022-03-14 17:00:50||302.06||302.06||302.06||302.06|0
1647277260000|2022-03-14 17:01:00|302.51|302.11|302.51|302.11|302.51|302.11|302.51|302.11|0
1647277280000|2022-03-14 17:01:20|302.46|302.01|302.46|301.96|302.46|302.01|302.46|301.96|1
1647277340000|2022-03-14 17:02:20|302.41|301.91|302.41|301.91|302.41|301.91|302.41|301.91|0
1647277350000|2022-03-14 17:02:30|302.36||302.36||302.36||302.36||0
1647277360000|2022-03-14 17:02:40||301.96||301.96||301.96||301.96|0
1647277380000|2022-03-14 17:03:00||302.01||302.01||302.01||302.01|0
1647277390000|2022-03-14 17:03:10||302.06||302.06||302.06||302.06|0
1647277400000|2022-03-14 17:03:20||302.11||302.11||302.11||302.11|0
1647277410000|2022-03-14 17:03:30|302.31|301.96|302.31|301.96|302.31|301.96|302.31|301.96|1
1647277510000|2022-03-14 17:05:10|302.26||302.26||302.26||302.26||0
1647277600000|2022-03-14 17:06:40|302.31||302.31||302.31||302.31||2
1647277610000|2022-03-14 17:06:50|302.36||302.36||302.36||302.36||0
1647277670000|2022-03-14 17:07:50|302.41||302.41||302.41||302.41||1
1647277680000|2022-03-14 17:08:00|302.46|302.01|302.41|302.01|302.46|302.01|302.41|302.01|4
1647277690000|2022-03-14 17:08:10|302.46|302.06|302.46|302.06|302.46|302.06|302.46|302.06|0
1647277710000|2022-03-14 17:08:30||302.11||302.11||302.11||302.11|0
1647277720000|2022-03-14 17:08:40||302.16||302.16||302.16||302.16|0
1647277730000|2022-03-14 17:08:50|||||||||4
1647277750000|2022-03-14 17:09:10|302.41|302.06|302.41|302.06|302.41|302.06|302.41|302.06|0
1647277760000|2022-03-14 17:09:20|||||||||1
1647277770000|2022-03-14 17:09:30||302.01||302.01||302.01||302.01|0
1647277810000|2022-03-14 17:10:10||302.06||302.06||302.06||302.06|0
1647277830000|2022-03-14 17:10:30||302.11||302.11||302.11||302.11|0
1647277850000|2022-03-14 17:10:50||302.16||302.16||302.16||302.16|1
1647277860000|2022-03-14 17:11:00||302.21||302.21||302.21||302.21|2
1647277870000|2022-03-14 17:11:10|302.46|302.26|302.46|302.26|302.46|302.26|302.46|302.26|5
1647277880000|2022-03-14 17:11:20||302.21||302.21||302.21||302.21|5
1647277900000|2022-03-14 17:11:40|302.41||302.46||302.46||302.41||1
1647277920000|2022-03-14 17:12:00|302.51|302.26|302.51|302.26|302.51|302.26|302.51|302.26|3
1647277930000|2022-03-14 17:12:10|302.56||302.56||302.56||302.56||2
1647277940000|2022-03-14 17:12:20|302.61|302.31|302.61|302.31|302.61|302.31|302.61|302.31|2
1647277950000|2022-03-14 17:12:30||302.36||302.36||302.36||302.36|0
1647277960000|2022-03-14 17:12:40|302.56|302.26|302.56|302.26|302.56|302.26|302.56|302.26|6
1647277990000|2022-03-14 17:13:10||302.21||302.21||302.21||302.21|0
1647278030000|2022-03-14 17:13:50||302.26||302.26||302.26||302.26|0
1647278060000|2022-03-14 17:14:20||302.31||302.31||302.31||302.31|0
1647278090000|2022-03-14 17:14:50||302.36||302.26||302.36||302.26|1
1647278110000|2022-03-14 17:15:10|302.61||302.61||302.61||302.61||12
1647278140000|2022-03-14 17:15:40|302.66||302.71||302.71||302.66||15
1647278150000|2022-03-14 17:15:50|302.76|302.31|302.81|302.31|302.81|302.31|302.76|302.31|15
1647278160000|2022-03-14 17:16:00|302.86||302.86||302.86||302.86||2
1647278170000|2022-03-14 17:16:10|302.91||302.91||302.91||302.91||5
1647278200000|2022-03-14 17:16:40|302.96||303.01||303.01||302.96||13
1647278240000|2022-03-14 17:17:20||302.36||302.36||302.36||302.36|0
1647278260000|2022-03-14 17:17:40|302.96||302.96||302.96||302.96||0
1647278310000|2022-03-14 17:18:30|302.91||302.91||302.91||302.91||0
1647278340000|2022-03-14 17:19:00|302.96|302.41|302.96|302.41|302.96|302.41|302.96|302.41|1
1647278390000|2022-03-14 17:19:50||302.46||302.46||302.46||302.46|0
1647278400000|2022-03-14 17:20:00||302.51||302.51||302.51||302.51|0
1647278410000|2022-03-14 17:20:10|303.01||302.91||303.01||302.91||0
1647278420000|2022-03-14 17:20:20|303.01||303.01||303.01||303.01||1
1647278520000|2022-03-14 17:22:00|302.96||302.96||302.96||302.96||0
1647278540000|2022-03-14 17:22:20|302.91||302.91||302.91||302.91||0
1647278580000|2022-03-14 17:23:00|302.86||302.76||302.86||302.76||0
1647278600000|2022-03-14 17:23:20|||||||||1
1647278620000|2022-03-14 17:23:40|||||||||1
1647278640000|2022-03-14 17:24:00||302.46||302.46||302.46||302.46|1
1647278660000|2022-03-14 17:24:20|302.81|302.41|302.81|302.41|302.81|302.41|302.81|302.41|3
1647278670000|2022-03-14 17:24:30|302.86|302.56|302.96|302.71|302.96|302.76|302.86|302.56|9
1647278680000|2022-03-14 17:24:40|302.91||302.96||302.96||302.91||1
1647278700000|2022-03-14 17:25:00|302.91|302.61|302.91|302.61|302.96|302.61|302.91|302.61|4
1647278710000|2022-03-14 17:25:10||302.56||302.56||302.56||302.56|0
1647278760000|2022-03-14 17:26:00||302.46||302.46||302.46||302.46|1
1647278780000|2022-03-14 17:26:20|||||||||1
1647278860000|2022-03-14 17:27:40||302.41||302.41||302.41||302.41|0
1647278910000|2022-03-14 17:28:30||302.31||302.31||302.31||302.31|1
1647278930000|2022-03-14 17:28:50|302.61|302.21|302.61|302.21|302.61|302.21|302.61|302.21|1
1647278980000|2022-03-14 17:29:40||302.16||302.16||302.16||302.16|0
1647279100000|2022-03-14 17:31:40|||||||||2
1647279180000|2022-03-14 17:33:00||302.11||302.11||302.11||302.11|0
1647279240000|2022-03-14 17:34:00|302.21|302.01|302.21|302.01|302.21|302.01|302.21|302.01|6
1647279250000|2022-03-14 17:34:10||301.96||301.86||301.96||301.86|4
1647279260000|2022-03-14 17:34:20||301.81||301.71||301.81||301.71|12
1647279270000|2022-03-14 17:34:30||301.81||301.81||301.81||301.81|0
1647279290000|2022-03-14 17:34:50|302.31||302.31||302.31||302.31||4
1647279310000|2022-03-14 17:35:10|||||||||1
1647279410000|2022-03-14 17:36:50||301.71||301.71||301.71||301.71|1
1647279430000|2022-03-14 17:37:10|301.91|301.56|301.91|301.56|301.91|301.56|301.91|301.56|3
1647279440000|2022-03-14 17:37:20|||||||||4
1647279460000|2022-03-14 17:37:40||301.46||301.46||301.46||301.46|3
1647279520000|2022-03-14 17:38:40||301.51||301.51||301.51||301.51|0
1647279600000|2022-03-14 17:40:00||301.56||301.56||301.56||301.56|0
1647279620000|2022-03-14 17:40:20|301.86||301.86||301.86||301.86||5
1647279630000|2022-03-14 17:40:30||301.61||301.56||301.66||301.56|0
1647279640000|2022-03-14 17:40:40|301.81|301.51|301.81|301.51|301.81|301.51|301.81|301.51|7
1647279650000|2022-03-14 17:40:50||301.41||301.41||301.41||301.41|1
1647279670000|2022-03-14 17:41:10||301.46||301.46||301.46||301.46|0
1647279680000|2022-03-14 17:41:20||301.41||301.41||301.41||301.41|2
1647279700000|2022-03-14 17:41:40||301.46||301.51||301.51||301.46|2
1647279710000|2022-03-14 17:41:50|301.86|301.56|301.86|301.61|301.86|301.61|301.86|301.56|5
1647279720000|2022-03-14 17:42:00|||||||||1
1647279740000|2022-03-14 17:42:20||301.56||301.51||301.56||301.51|0
1647279760000|2022-03-14 17:42:40|||||||||1
1647279770000|2022-03-14 17:42:50|301.91|301.56|301.91|301.61|301.91|301.66|301.91|301.56|3
1647279780000|2022-03-14 17:43:00||301.66||301.61||301.66||301.61|2
1647279800000|2022-03-14 17:43:20|||||||||4
1647279820000|2022-03-14 17:43:40|301.96|301.56|302.01|301.81|302.01|301.81|301.96|301.56|8
1647279840000|2022-03-14 17:44:00||301.66||301.66||301.66||301.66|4
1647279860000|2022-03-14 17:44:20||301.56||301.56||301.56||301.56|4
1647279870000|2022-03-14 17:44:30||301.61||301.61||301.61||301.61|0
1647279880000|2022-03-14 17:44:40||301.66||301.66||301.66||301.66|0
1647279890000|2022-03-14 17:44:50|||||||||1
1647279900000|2022-03-14 17:45:00|301.96|301.56|301.96|301.56|301.96|301.56|301.96|301.56|7
1647279910000|2022-03-14 17:45:10||301.66||301.71||301.71||301.66|1
1647279920000|2022-03-14 17:45:20||301.66||301.66||301.66||301.66|1
1647279930000|2022-03-14 17:45:30|||||||||1
1647279940000|2022-03-14 17:45:40|||||||||3
1647279960000|2022-03-14 17:46:00||301.56||301.56||301.56||301.56|3
1647280010000|2022-03-14 17:46:50||301.51||301.51||301.51||301.51|0
1647280020000|2022-03-14 17:47:00||301.46||301.46||301.46||301.46|0
1647280030000|2022-03-14 17:47:10||301.41||301.41||301.41||301.41|0
1647280250000|2022-03-14 17:50:50|301.91||301.91||301.91||301.91||0
1647280260000|2022-03-14 17:51:00||301.61||301.61||301.61||301.61|0
1647280280000|2022-03-14 17:51:20||301.51||301.51||301.51||301.51|2
1647280300000|2022-03-14 17:51:40||301.46||301.46||301.46||301.46|2
1647280360000|2022-03-14 17:52:40|||||||||3
1647280390000|2022-03-14 17:53:10|||||||||3
1647280400000|2022-03-14 17:53:20|302.11|301.81|302.11|301.81|302.11|301.81|302.11|301.81|29
1647280420000|2022-03-14 17:53:40||301.96||301.96||301.96||301.96|5
1647280430000|2022-03-14 17:53:50|302.21||302.21||302.21||302.21||6
1647280450000|2022-03-14 17:54:10|||||||||1
1647280460000|2022-03-14 17:54:20||301.86||301.86||301.86||301.86|3
1647280500000|2022-03-14 17:55:00||301.76||301.76||301.76||301.76|6
1647280510000|2022-03-14 17:55:10|302.26|301.96|302.26|301.96|302.26|301.96|302.26|301.96|30
1647280560000|2022-03-14 17:56:00|302.31||302.31||302.31||302.31||7
1647280600000|2022-03-14 17:56:40|||||||||2
1647280620000|2022-03-14 17:57:00||301.91||301.86||301.91||301.86|1
1647280660000|2022-03-14 17:57:40||301.76||301.76||301.76||301.76|0
1647280770000|2022-03-14 17:59:30|302.21||302.21||302.21||302.21||0
1647280790000|2022-03-14 17:59:50||301.71||301.66||301.71||301.66|0
1647280920000|2022-03-14 18:02:00|||||||||2
1647281040000|2022-03-14 18:04:00|||||||||1
1647281220000|2022-03-14 18:07:00|||||||||1
1647281370000|2022-03-14 18:09:30|||||||||4
1647281380000|2022-03-14 18:09:40|||||||||2
1647281470000|2022-03-14 18:11:10|||||||||1
1647281500000|2022-03-14 18:11:40|||||||||4
1647281560000|2022-03-14 18:12:40|||||||||4
1647281580000|2022-03-14 18:13:00|302.16||302.16||302.16||302.16||0
1647281600000|2022-03-14 18:13:20|||||||||1
1647281650000|2022-03-14 18:14:10|||||||||1
1647281710000|2022-03-14 18:15:10|302.11||302.11||302.11||302.11||0
1647281770000|2022-03-14 18:16:10|302.06|301.61|302.06|301.61|302.06|301.61|302.06|301.61|1
1647281800000|2022-03-14 18:16:40||301.51||301.51||301.51||301.51|0
1647282100000|2022-03-14 18:21:40|||||||||2
1647282550000|2022-03-14 18:29:10|||||||||1
1647282710000|2022-03-14 18:31:50|||||||||1
1647282760000|2022-03-14 18:32:40|||||||||1
1647282810000|2022-03-14 18:33:30|302.01||302.01||302.01||302.01||0
1647282940000|2022-03-14 18:35:40||301.61||301.61||301.61||301.61|0
1647282960000|2022-03-14 18:36:00|||||||||1
1647283040000|2022-03-14 18:37:20||301.71||301.71||301.71||301.71|0
1647283050000|2022-03-14 18:37:30|||||||||9
1647283060000|2022-03-14 18:37:40||301.66||301.66||301.66||301.66|4
1647283070000|2022-03-14 18:37:50|302.06||302.06||302.06||302.06||12
1647283140000|2022-03-14 18:39:00|||||||||1
1647283200000|2022-03-14 18:40:00||301.71||301.71||301.71||301.71|0
1647283220000|2022-03-14 18:40:20|||||||||2
1647283230000|2022-03-14 18:40:30||301.76||301.81||301.86||301.76|18
1647283240000|2022-03-14 18:40:40||301.76||301.76||301.76||301.76|1
1647283260000|2022-03-14 18:41:00||301.71||301.71||301.71||301.71|1
1647283280000|2022-03-14 18:41:20||301.61||301.61||301.61||301.61|3
1647283320000|2022-03-14 18:42:00|||||||||2
1647283330000|2022-03-14 18:42:10|||||||||1
1647283340000|2022-03-14 18:42:20||301.56||301.56||301.56||301.56|0
1647283370000|2022-03-14 18:42:50||301.51||301.51||301.51||301.51|2
1647283380000|2022-03-14 18:43:00|||||||||1
1647283420000|2022-03-14 18:43:40|||||||||2
1647283430000|2022-03-14 18:43:50|||||||||1
1647283470000|2022-03-14 18:44:30||301.46||301.46||301.46||301.46|2
1647283480000|2022-03-14 18:44:40|||||||||1
1647283520000|2022-03-14 18:45:20|302.01|301.41|302.01|301.31|302.01|301.41|302.01|301.31|2
1647283530000|2022-03-14 18:45:30|||||||||2
1647283570000|2022-03-14 18:46:10|||||||||2
1647283580000|2022-03-14 18:46:20|||||||||1
1647283620000|2022-03-14 18:47:00||301.26||301.26||301.26||301.26|2
1647283630000|2022-03-14 18:47:10||301.21||301.21||301.21||301.21|1
1647283670000|2022-03-14 18:47:50|||||||||2
1647283680000|2022-03-14 18:48:00|||||||||1
1647283690000|2022-03-14 18:48:10|301.96||301.96||301.96||301.96||0
1647283700000|2022-03-14 18:48:20||301.36||301.36||301.36||301.36|0
1647283720000|2022-03-14 18:48:40||301.31||301.31||301.31||301.31|2
1647283730000|2022-03-14 18:48:50||301.26||301.26||301.26||301.26|1
1647283740000|2022-03-14 18:49:00|301.91||301.91||301.91||301.91||0
1647283770000|2022-03-14 18:49:30|301.86||301.86||301.86||301.86||2
1647283780000|2022-03-14 18:49:40|||||||||1
1647283810000|2022-03-14 18:50:10|301.81||301.81||301.81||301.81||0
1647283820000|2022-03-14 18:50:20|301.76|301.21|301.76|301.21|301.76|301.21|301.76|301.21|2
1647283830000|2022-03-14 18:50:30|||||||||1
1647283870000|2022-03-14 18:51:10|||||||||3
1647283920000|2022-03-14 18:52:00|||||||||3
1647283960000|2022-03-14 18:52:40||301.16||301.16||301.16||301.16|0
1647283970000|2022-03-14 18:52:50||301.11||301.11||301.11||301.11|3
1647284010000|2022-03-14 18:53:30|||||||||2
1647284020000|2022-03-14 18:53:40|||||||||1
1647284070000|2022-03-14 18:54:30||301.16||301.16||301.16||301.16|3
1647284100000|2022-03-14 18:55:00||301.21||301.21||301.21||301.21|0
1647284110000|2022-03-14 18:55:10||301.26||301.26||301.26||301.26|2
1647284120000|2022-03-14 18:55:20|||||||||1
1647284160000|2022-03-14 18:56:00|||||||||2
1647284170000|2022-03-14 18:56:10|||||||||1
1647284210000|2022-03-14 18:56:50|||||||||2
1647284220000|2022-03-14 18:57:00||301.31||301.31||301.31||301.31|2
1647284250000|2022-03-14 18:57:30||301.36||301.46||301.46||301.36|0
1647284260000|2022-03-14 18:57:40||301.51||301.51||301.51||301.51|2
1647284270000|2022-03-14 18:57:50|301.81||301.81||301.81||301.81||10
1647284280000|2022-03-14 18:58:00||301.46||301.51||301.51||301.46|5
1647284320000|2022-03-14 18:58:40||301.46||301.46||301.46||301.46|7
1647284330000|2022-03-14 18:58:50|||||||||1
1647284370000|2022-03-14 18:59:30|||||||||1
1647284410000|2022-03-14 19:00:10|||||||||1
1647284420000|2022-03-14 19:00:20|||||||||1
1647284460000|2022-03-14 19:01:00|||||||||2
1647284470000|2022-03-14 19:01:10|||||||||1
1647284510000|2022-03-14 19:01:50|||||||||2
1647284520000|2022-03-14 19:02:00|301.91|301.51|302.01|301.66|302.01|301.66|301.91|301.51|14
1647284530000|2022-03-14 19:02:10|302.06|301.71|302.06|301.71|302.06|301.71|302.06|301.71|2
1647284560000|2022-03-14 19:02:40|302.16|301.76|302.16|301.86|302.16|301.86|302.16|301.76|2
1647284600000|2022-03-14 19:03:20||301.91||301.91||301.91||301.91|0
1647284610000|2022-03-14 19:03:30|302.21|301.96|302.21|301.96|302.21|301.96|302.21|301.96|3
1647284640000|2022-03-14 19:04:00|302.16|301.91|302.16|301.91|302.16|301.91|302.16|301.91|5
1647284660000|2022-03-14 19:04:20||301.96||301.96||301.96||301.96|0
1647284680000|2022-03-14 19:04:40|302.11|301.91|302.11|301.91|302.11|301.91|302.11|301.91|7
1647284700000|2022-03-14 19:05:00|302.06|301.86|302.06|301.81|302.06|301.86|302.06|301.81|6
1647284710000|2022-03-14 19:05:10||301.76||301.76||301.76||301.76|0
1647284720000|2022-03-14 19:05:20||301.71||301.71||301.71||301.71|0
1647284740000|2022-03-14 19:05:40|||||||||5
1647284760000|2022-03-14 19:06:00|||||||||2
1647284770000|2022-03-14 19:06:10|||||||||1
1647284780000|2022-03-14 19:06:20|||||||||1
1647284810000|2022-03-14 19:06:50|||||||||2
1647284820000|2022-03-14 19:07:00|||||||||1
1647284840000|2022-03-14 19:07:20||301.76||301.76||301.76||301.76|0
1647284860000|2022-03-14 19:07:40|302.01|301.71|302.01|301.61|302.01|301.71|302.01|301.61|9
1647284890000|2022-03-14 19:08:10|301.96|301.46|301.96|301.41|301.96|301.46|301.96|301.41|8
1647284910000|2022-03-14 19:08:30||301.36||301.36||301.36||301.36|3
1647284960000|2022-03-14 19:09:20|||||||||2
1647284970000|2022-03-14 19:09:30|||||||||1
1647284980000|2022-03-14 19:09:40||301.41||301.41||301.41||301.41|0
1647285000000|2022-03-14 19:10:00||301.46||301.46||301.46||301.46|0
1647285010000|2022-03-14 19:10:10|||||||||3
1647285060000|2022-03-14 19:11:00||301.51||301.51||301.51||301.51|3
1647285110000|2022-03-14 19:11:50|302.01|301.71|302.01|301.71|302.01|301.71|302.01|301.71|32
1647285130000|2022-03-14 19:12:10||301.76||301.76||301.76||301.76|3
1647285160000|2022-03-14 19:12:40||301.81||301.81||301.81||301.81|0
1647285170000|2022-03-14 19:12:50|302.06|301.86|302.06|301.86|302.06|301.86|302.06|301.86|8
1647285180000|2022-03-14 19:13:00|||||||||1
1647285190000|2022-03-14 19:13:10|302.16|301.96|302.16|301.91|302.21|301.96|302.16|301.91|4
1647285240000|2022-03-14 19:14:00||301.96||301.96||301.96||301.96|0
1647285250000|2022-03-14 19:14:10||301.91||301.91||301.91||301.91|1
1647285280000|2022-03-14 19:14:40||301.96||301.96||301.96||301.96|0
1647285290000|2022-03-14 19:14:50|302.21|302.06|302.21|301.96|302.21|302.06|302.21|301.96|7
1647285300000|2022-03-14 19:15:00|302.26||302.26||302.26||302.26||0
1647285340000|2022-03-14 19:15:40||302.01||302.01||302.01||302.01|0
1647285370000|2022-03-14 19:16:10|302.16|301.96|302.21|301.96|302.21|301.96|302.16|301.96|2
1647285380000|2022-03-14 19:16:20|302.26||302.26||302.26||302.26||5
1647285400000|2022-03-14 19:16:40|||||||||2
1647285410000|2022-03-14 19:16:50|302.36||302.36||302.36||302.36||4
1647285420000|2022-03-14 19:17:00|302.41||302.41||302.41||302.41||0
1647285450000|2022-03-14 19:17:30|302.46|302.16|302.41|302.16|302.46|302.16|302.41|302.16|3
1647285470000|2022-03-14 19:17:50||302.21||302.21||302.21||302.21|0
1647285480000|2022-03-14 19:18:00|302.36|302.06|302.36|301.96|302.36|302.06|302.36|301.96|2
1647285600000|2022-03-14 19:20:00||301.91||301.86||301.91||301.86|2
1647285610000|2022-03-14 19:20:10||301.81||301.81||301.81||301.81|1
1647285650000|2022-03-14 19:20:50|||||||||2
1647285660000|2022-03-14 19:21:00|||||||||1
1647285700000|2022-03-14 19:21:40||301.76||301.76||301.76||301.76|2
1647285710000|2022-03-14 19:21:50|||||||||1
1647285720000|2022-03-14 19:22:00|302.31||302.31||302.31||302.31||0
1647285750000|2022-03-14 19:22:30|||||||||2
1647285760000|2022-03-14 19:22:40|||||||||1
1647285800000|2022-03-14 19:23:20|||||||||2
1647285810000|2022-03-14 19:23:30|||||||||1
1647285850000|2022-03-14 19:24:10|||||||||3
1647285880000|2022-03-14 19:24:40||301.81||301.81||301.81||301.81|0
1647285900000|2022-03-14 19:25:00|||||||||3
1647285920000|2022-03-14 19:25:20||301.86||301.86||301.86||301.86|0
1647285950000|2022-03-14 19:25:50|||||||||3
1647285960000|2022-03-14 19:26:00||301.81||301.81||301.81||301.81|0
1647286000000|2022-03-14 19:26:40||301.76||301.71||301.76||301.71|5
1647286030000|2022-03-14 19:27:10|302.26||302.26||302.26||302.26||0
1647286050000|2022-03-14 19:27:30|||||||||3
1647286080000|2022-03-14 19:28:00|302.21|301.76|302.21|301.71|302.21|301.76|302.21|301.71|1
1647286100000|2022-03-14 19:28:20||301.61||301.61||301.61||301.61|3
1647286140000|2022-03-14 19:29:00||301.66||301.66||301.66||301.66|0
1647286150000|2022-03-14 19:29:10|||||||||3
1647286170000|2022-03-14 19:29:30||301.61||301.61||301.61||301.61|0
1647286200000|2022-03-14 19:30:00||301.56||301.51||301.56||301.51|3
1647286220000|2022-03-14 19:30:20|302.16|301.46|302.16|301.46|302.16|301.46|302.16|301.46|0
1647286240000|2022-03-14 19:30:40|302.11||302.16||302.16||302.11||0
1647286250000|2022-03-14 19:30:50||301.41||301.36||301.41||301.36|3
1647286280000|2022-03-14 19:31:20||301.31||301.31||301.31||301.31|0
1647286300000|2022-03-14 19:31:40||301.26||301.21||301.26||301.21|3
1647286350000|2022-03-14 19:32:30||301.11||301.06||301.11||301.06|3
1647286400000|2022-03-14 19:33:20|||||||||3
1647286450000|2022-03-14 19:34:10||301.01||300.96||301.01||300.96|3
1647286490000|2022-03-14 19:34:50|||||||||2
1647286500000|2022-03-14 19:35:00|||||||||1
1647286540000|2022-03-14 19:35:40||300.91||300.91||300.91||300.91|2
1647286550000|2022-03-14 19:35:50|||||||||1
1647286590000|2022-03-14 19:36:30||300.86||300.86||300.86||300.86|2
1647286600000|2022-03-14 19:36:40|||||||||1
1647286640000|2022-03-14 19:37:20|||||||||2
1647286650000|2022-03-14 19:37:30|||||||||1
1647286690000|2022-03-14 19:38:10||300.81||300.76||300.81||300.76|2
1647286700000|2022-03-14 19:38:20|||||||||2
1647286740000|2022-03-14 19:39:00|301.06||301.06||301.06||301.06||7
1647286750000|2022-03-14 19:39:10|301.21|300.96|301.21|300.96|301.21|300.96|301.21|300.96|24
1647286760000|2022-03-14 19:39:20|301.31||301.31||301.31||301.31||2
1647286770000|2022-03-14 19:39:30|301.46|301.11|301.46|301.11|301.46|301.16|301.46|301.11|6
1647286840000|2022-03-14 19:40:40|301.61|301.16|301.61|301.16|301.61|301.16|301.61|301.16|5
1647286850000|2022-03-14 19:40:50||301.31||301.31||301.31||301.31|0
1647286860000|2022-03-14 19:41:00|301.66|301.36|301.71|301.41|301.71|301.41|301.66|301.36|4
1647286870000|2022-03-14 19:41:10||301.46||301.26||301.46||301.26|3
1647286940000|2022-03-14 19:42:20||301.31||301.31||301.31||301.31|0
1647286950000|2022-03-14 19:42:30||301.36||301.36||301.36||301.36|0
1647286960000|2022-03-14 19:42:40||301.41||301.41||301.41||301.41|0
1647286970000|2022-03-14 19:42:50|||||||||2
1647286980000|2022-03-14 19:43:00||301.46||301.46||301.46||301.46|0
1647286990000|2022-03-14 19:43:10||301.41||301.41||301.41||301.41|1
1647287000000|2022-03-14 19:43:20||301.36||301.36||301.36||301.36|0
1647287040000|2022-03-14 19:44:00||301.21||301.16||301.21||301.16|3
1647287090000|2022-03-14 19:44:50|||||||||3
1647287110000|2022-03-14 19:45:10||301.21||301.21||301.21||301.21|0
1647287120000|2022-03-14 19:45:20||301.26||301.26||301.26||301.26|0
1647287130000|2022-03-14 19:45:30||301.31||301.31||301.31||301.31|0
1647287140000|2022-03-14 19:45:40|||||||||3
1647287180000|2022-03-14 19:46:20||301.36||301.36||301.36||301.36|0
1647287190000|2022-03-14 19:46:30||301.31||301.16||301.31||301.16|4
1647287240000|2022-03-14 19:47:20||301.11||301.11||301.11||301.11|3
1647287260000|2022-03-14 19:47:40||301.16||301.16||301.16||301.16|0
1647287290000|2022-03-14 19:48:10||301.21||301.21||301.21||301.21|3
1647287300000|2022-03-14 19:48:20||301.26||301.26||301.26||301.26|0
1647287310000|2022-03-14 19:48:30||301.31||301.31||301.31||301.31|0
1647287320000|2022-03-14 19:48:40||301.36||301.36||301.36||301.36|0
1647287330000|2022-03-14 19:48:50||301.41||301.41||301.41||301.41|0
1647287340000|2022-03-14 19:49:00|301.51|301.26|301.41|301.11|301.51|301.26|301.41|301.11|12
1647287350000|2022-03-14 19:49:10|301.51|301.26|301.61|301.26|301.61|301.26|301.51|301.26|15
1647287360000|2022-03-14 19:49:20||301.36||301.26||301.36||301.26|1
1647287370000|2022-03-14 19:49:30|301.71|301.51|301.71|301.51|301.71|301.51|301.71|301.51|14
1647287380000|2022-03-14 19:49:40|301.81||301.81||301.81||301.81||0
1647287390000|2022-03-14 19:49:50||301.61||301.51||301.61||301.51|4
1647287400000|2022-03-14 19:50:00||301.31||301.51||301.51||301.31|10
1647287410000|2022-03-14 19:50:10|301.71|301.31|301.66|301.31|301.71|301.51|301.66|301.31|17
1647287450000|2022-03-14 19:50:50|301.81|301.46|301.81|301.46|301.81|301.46|301.81|301.46|8
1647287480000|2022-03-14 19:51:20||301.31||301.31||301.31||301.31|0
1647287620000|2022-03-14 19:53:40|||||||||1
1647287640000|2022-03-14 19:54:00||301.26||301.21||301.26||301.21|4
1647287690000|2022-03-14 19:54:50||301.16||301.16||301.16||301.16|3
1647287700000|2022-03-14 19:55:00|||||||||1
1647287740000|2022-03-14 19:55:40|||||||||3
1647287780000|2022-03-14 19:56:20||301.21||301.21||301.21||301.21|2
1647287790000|2022-03-14 19:56:30|||||||||1
1647287830000|2022-03-14 19:57:10|||||||||3
1647287860000|2022-03-14 19:57:40||301.16||301.21||301.21||301.16|0
1647287880000|2022-03-14 19:58:00|||||||||4
1647287930000|2022-03-14 19:58:50||301.16||301.16||301.16||301.16|6
1647287950000|2022-03-14 19:59:10|301.66||301.81||301.81||301.66||3
1647287960000|2022-03-14 19:59:20|301.61||301.51||301.81||301.46||4
1647287970000|2022-03-14 19:59:30|301.41||301.41||301.41||301.41||1
1647287980000|2022-03-14 19:59:40|301.51|301.31|301.61|301.31|301.61|301.31|301.51|301.31|6
1647287990000|2022-03-14 19:59:50||301.26||301.26||301.26||301.26|1
1647288000000|2022-03-14 20:00:00||301.16||301.16||301.16||301.16|0
1647288040000|2022-03-14 20:00:40|301.71|301.41|301.71|301.41|301.71|301.41|301.71|301.41|17
1647288050000|2022-03-14 20:00:50|301.76||301.76||301.76||301.76||0
1647288110000|2022-03-14 20:01:50|301.81|301.46|301.81|301.46|301.81|301.46|301.81|301.46|3
1647288120000|2022-03-14 20:02:00|||||||||1
1647288320000|2022-03-14 20:05:20|301.86||301.91||301.91||301.86||1
1647288400000|2022-03-14 20:06:40|301.96||301.96||301.96||301.96||2
1647288490000|2022-03-14 20:08:10|302.01||302.01||302.01||302.01||0
1647288540000|2022-03-14 20:09:00|302.06|301.81|302.11|301.81|302.11|301.81|302.06|301.81|1
1647288770000|2022-03-14 20:12:50|302.06||302.11||302.11||302.06||0
1647289000000|2022-03-14 20:16:40|302.16||302.16||302.16||302.16||2
1647289310000|2022-03-14 20:21:50|302.21||302.21||302.21||302.21||2
1647289340000|2022-03-14 20:22:20|302.16||302.16||302.16||302.16||0
1647289350000|2022-03-14 20:22:30|302.11||302.11||302.11||302.11||0
1647289600000|2022-03-14 20:26:40||301.66||301.66||301.66||301.66|4
1647289610000|2022-03-14 20:26:50|||||||||2
1647289900000|2022-03-14 20:31:40|302.16|302.01|302.21|301.81|302.21|302.01|302.16|301.81|3
1647290120000|2022-03-14 20:35:20||301.71||301.71||301.71||301.71|0
1647290200000|2022-03-14 20:36:40|302.26|301.91|302.26|301.91|302.26|301.91|302.26|301.91|4
1647290400000|2022-03-14 20:40:00|302.31|302.06|302.46|302.06|302.46|302.26|302.31|302.06|1
1647290420000|2022-03-14 20:40:20|||||||||2
1647290430000|2022-03-14 20:40:30|302.41||302.41||302.41||302.41||0
1647290440000|2022-03-14 20:40:40|302.36||302.36||302.36||302.36||0
1647290460000|2022-03-14 20:41:00||302.16||302.06||302.16||302.06|1
1647290500000|2022-03-14 20:41:40|302.41||302.41||302.41||302.41||3
1647290510000|2022-03-14 20:41:50|302.36|302.11|302.36|302.11|302.36|302.11|302.26|302.11|0
1647290520000|2022-03-14 20:42:00|302.31|302.16|302.31|302.11|302.31|302.16|302.31|302.11|1
1647290530000|2022-03-14 20:42:10|302.36|302.16|302.36|302.16|302.36|302.16|302.36|302.16|0
1647290540000|2022-03-14 20:42:20|302.31|302.11|302.31|302.11|302.31|302.11|302.31|302.11|2
1647290550000|2022-03-14 20:42:30|302.36||302.36||302.36||302.36||2
1647290560000|2022-03-14 20:42:40||302.06||302.06||302.06||302.06|0
1647290570000|2022-03-14 20:42:50||301.96||301.86||301.96||301.86|0
1647290600000|2022-03-14 20:43:20||302.11||301.86||302.11||301.86|1
1647290660000|2022-03-14 20:44:20||302.11||301.86||302.11||301.86|1
1647290670000|2022-03-14 20:44:30|302.31||302.36||302.36||302.31||1
1647290710000|2022-03-14 20:45:10|302.31|301.91|302.36|301.86|302.36|301.91|302.31|301.86|0
1647290770000|2022-03-14 20:46:10|302.31|301.91|302.36|301.86|302.36|301.91|302.31|301.86|0
1647290800000|2022-03-14 20:46:40|302.46|302.06|302.46|301.91|302.46|302.31|302.46|301.91|3
1647290810000|2022-03-14 20:46:50||302.01||302.01||302.01||302.01|1
1647290860000|2022-03-14 20:47:40||302.21||302.26||302.26||302.21|0
1647290900000|2022-03-14 20:48:20|302.41||302.41||302.41||302.41||0
1647290920000|2022-03-14 20:48:40||301.91||302.21||302.21||301.91|1
1647290930000|2022-03-14 20:48:50||302.26||302.26||302.26||302.26|0
1647290940000|2022-03-14 20:49:00|302.26|302.21|302.26|301.91|302.26|302.21|302.26|301.91|2
1647290950000|2022-03-14 20:49:10||301.86||301.86||301.86||301.86|0
1647291000000|2022-03-14 20:50:00|302.36|302.11|302.41|302.21|302.41|302.21|302.36|302.11|1
1647291010000|2022-03-14 20:50:10|302.26|301.91|302.26|301.91|302.26|301.91|302.26|301.91|2
1647291060000|2022-03-14 20:51:00|302.36|302.11|302.36|302.21|302.36|302.21|302.36|302.11|0
1647291070000|2022-03-14 20:51:10|302.41||302.41||302.41||302.41||0
1647291100000|2022-03-14 20:51:40||302.26||302.26||302.26||302.26|4
1647291120000|2022-03-14 20:52:00||301.91||301.91||301.91||301.91|1
1647291130000|2022-03-14 20:52:10||302.11||302.26||302.26||302.11|0
1647291140000|2022-03-14 20:52:20||301.91||301.91||301.91||301.91|1
1647291190000|2022-03-14 20:53:10||301.86||301.86||301.86||301.86|0
1647291200000|2022-03-14 20:53:20||302.16||302.26||302.26||302.16|0
1647291220000|2022-03-14 20:53:40||301.86||301.86||301.86||301.86|1
1647291260000|2022-03-14 20:54:20||302.16||302.26||302.26||302.16|0
1647291280000|2022-03-14 20:54:40||301.86||301.86||301.86||301.86|1
1647291330000|2022-03-14 20:55:30|||||||||1
1647291340000|2022-03-14 20:55:40|302.36||302.41||302.41||302.36||0
1647291400000|2022-03-14 20:56:40|302.36|301.91|302.46|301.86|302.46|302.31|302.36|301.86|4
1647291410000|2022-03-14 20:56:50||301.91||302.31||302.31||301.91|0
1647291420000|2022-03-14 20:57:00|302.36|301.91|302.36|301.91|302.36|301.91|302.36|301.91|3
1647291460000|2022-03-14 20:57:40||302.11||302.21||302.21||302.11|0
1647291490000|2022-03-14 20:58:10|302.46|302.26|302.46|302.31|302.46|302.31|302.46|302.26|2
1647291540000|2022-03-14 20:59:00|||||||||1
1647291570000|2022-03-14 20:59:30|302.51|301.46|302.56|301.46|302.56|301.46|302.51|301.46|7
1647291590000|2022-03-14 20:59:50||301.51||301.51||301.51||301.51|0
1647291620000|2022-03-14 21:00:20||301.41||301.06||301.41||301.06|0
1647291630000|2022-03-14 21:00:30||301.11||301.11||301.11||301.11|0
1647291670000|2022-03-14 21:01:10||300.86||301.01||301.01||300.86|0
1647292030000|2022-03-14 21:07:10|302.91||302.91||302.91||302.91||0
1647292440000|2022-03-14 21:14:00|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647292490000|2022-03-14 21:14:50|||||||||1
1647292820000|2022-03-14 21:20:20|302.16|301.56|302.16|301.56|302.16|301.56|302.16|301.56|0
1647292940000|2022-03-14 21:22:20|302.06|301.46|302.16|301.56|302.16|301.56|302.06|301.46|0
1647294680000|2022-03-14 21:51:20|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647295110000|2022-03-14 21:58:30|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647295130000|2022-03-14 21:58:50|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647295140000|2022-03-14 21:59:00|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647295150000|2022-03-14 21:59:10|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647295200000|2022-03-14 22:00:00|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647295210000|2022-03-14 22:00:10|302.36|301.76|302.26|301.66|302.36|301.76|302.26|301.66|0
1647295220000|2022-03-14 22:00:20|302.36|301.76|302.26|301.66|302.36|301.76|302.26|301.66|0
1647295230000|2022-03-14 22:00:30|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647295410000|2022-03-14 22:03:30|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647295420000|2022-03-14 22:03:40|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647295440000|2022-03-14 22:04:00|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647295450000|2022-03-14 22:04:10|302.36|301.76|302.26|301.66|302.36|301.76|302.26|301.66|0
1647295460000|2022-03-14 22:04:20|302.36|301.76|302.36|301.76|302.36|301.76|302.26|301.66|0
1647295470000|2022-03-14 22:04:30|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647295480000|2022-03-14 22:04:40|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647295590000|2022-03-14 22:06:30|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647295610000|2022-03-14 22:06:50|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647295630000|2022-03-14 22:07:10|302.26|301.66|302.36|301.76|302.36|301.76|302.26|301.66|0
1647295640000|2022-03-14 22:07:20|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647295760000|2022-03-14 22:09:20|302.16|301.56|302.16|301.56|302.16|301.56|302.16|301.56|0
1647295780000|2022-03-14 22:09:40|302.26|301.66|302.16|301.56|302.26|301.66|302.16|301.56|0
1647295790000|2022-03-14 22:09:50|302.26|301.66|302.26|301.66|302.26|301.66|302.16|301.56|0
1647295850000|2022-03-14 22:10:50|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647295870000|2022-03-14 22:11:10|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647296840000|2022-03-14 22:27:20|302.16|301.56|302.16|301.56|302.16|301.56|302.16|301.56|0
1647296880000|2022-03-14 22:28:00|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647296910000|2022-03-14 22:28:30|302.16|301.56|302.26|301.66|302.26|301.66|302.16|301.56|0
1647296960000|2022-03-14 22:29:20|302.06|301.46|302.06|301.46|302.06|301.46|302.06|301.46|0
1647297000000|2022-03-14 22:30:00|302.16|301.56|302.06|301.46|302.16|301.56|302.06|301.46|0
1647297010000|2022-03-14 22:30:10|302.16|301.56|302.06|301.46|302.16|301.56|302.06|301.46|0
1647297020000|2022-03-14 22:30:20|302.16|301.56|302.16|301.56|302.16|301.56|302.16|301.56|0
1647297030000|2022-03-14 22:30:30|302.06|301.46|302.16|301.56|302.16|301.56|302.06|301.46|0
1647297070000|2022-03-14 22:31:10|302.06|301.46|302.06|301.46|302.06|301.46|302.06|301.46|0
1647297090000|2022-03-14 22:31:30|302.16|301.56|302.16|301.56|302.16|301.56|302.06|301.46|0
1647297110000|2022-03-14 22:31:50|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647297130000|2022-03-14 22:32:10|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647297140000|2022-03-14 22:32:20|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647297180000|2022-03-14 22:33:00|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1647297190000|2022-03-14 22:33:10|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647297200000|2022-03-14 22:33:20|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1647297240000|2022-03-14 22:34:00|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647297250000|2022-03-14 22:34:10|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1647297270000|2022-03-14 22:34:30|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647297300000|2022-03-14 22:35:00|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647297310000|2022-03-14 22:35:10|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647297360000|2022-03-14 22:36:00|302.56|301.96|302.66|302.06|302.66|302.06|302.56|301.96|0
1647297370000|2022-03-14 22:36:10|302.56|301.96|302.66|302.06|302.66|302.06|302.56|301.96|0
1647297390000|2022-03-14 22:36:30|302.56|301.96|302.66|302.06|302.66|302.06|302.56|301.96|0
1647297400000|2022-03-14 22:36:40|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647297430000|2022-03-14 22:37:10|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647297470000|2022-03-14 22:37:50|302.76|302.16|302.66|302.06|302.76|302.16|302.66|302.06|0
1647297790000|2022-03-14 22:43:10|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647297950000|2022-03-14 22:45:50|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647297960000|2022-03-14 22:46:00|302.56|301.96|302.56|301.96|302.66|302.06|302.56|301.96|0
1647297980000|2022-03-14 22:46:20|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647298060000|2022-03-14 22:47:40|302.76|302.16|302.76|302.16|302.76|302.16|302.76|302.16|0
1647298070000|2022-03-14 22:47:50|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647298090000|2022-03-14 22:48:10|302.76|302.16|302.76|302.16|302.76|302.16|302.76|302.16|0
1647298110000|2022-03-14 22:48:30|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647298200000|2022-03-14 22:50:00|302.56|301.96|302.66|302.06|302.66|302.06|302.56|301.96|0
1647298210000|2022-03-14 22:50:10|302.56|301.96|302.56|301.96|302.66|302.06|302.56|301.96|0
1647298220000|2022-03-14 22:50:20|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647298250000|2022-03-14 22:50:50|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647298260000|2022-03-14 22:51:00|302.66|302.06|302.56|301.96|302.66|302.06|302.56|301.96|0
1647298430000|2022-03-14 22:53:50|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647298440000|2022-03-14 22:54:00|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647298450000|2022-03-14 22:54:10|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647298470000|2022-03-14 22:54:30|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647298630000|2022-03-14 22:57:10|302.66|302.06|302.66|302.06|302.66|302.06|302.56|301.96|0
1647298650000|2022-03-14 22:57:30|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647298670000|2022-03-14 22:57:50|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647298690000|2022-03-14 22:58:10|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647298820000|2022-03-14 23:00:20|302.66|302.06|302.56|301.96|302.66|302.06|302.56|301.96|0
1647298850000|2022-03-14 23:00:50|302.46|301.86|302.46|301.86|302.56|301.96|302.46|301.86|0
1647299010000|2022-03-14 23:03:30|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647299080000|2022-03-14 23:04:40|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647299130000|2022-03-14 23:05:30|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647299140000|2022-03-14 23:05:40|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647299150000|2022-03-14 23:05:50|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1647299400000|2022-03-14 23:10:00|302.36|301.76|302.36|301.76|302.46|301.86|302.36|301.76|0
1647299420000|2022-03-14 23:10:20|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647299430000|2022-03-14 23:10:30|302.36|301.76|302.36|301.76|302.36|301.76|302.26|301.66|0
1647299440000|2022-03-14 23:10:40|302.26|301.66|302.36|301.76|302.36|301.76|302.26|301.66|0
1647299460000|2022-03-14 23:11:00|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647299470000|2022-03-14 23:11:10|302.36|301.76|302.36|301.76|302.36|301.76|302.26|301.66|0
1647299520000|2022-03-14 23:12:00|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647299540000|2022-03-14 23:12:20|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647299550000|2022-03-14 23:12:30|302.26|301.66|302.36|301.76|302.36|301.76|302.26|301.66|0
1647299560000|2022-03-14 23:12:40|302.26|301.66|302.36|301.76|302.36|301.76|302.26|301.66|0
1647299690000|2022-03-14 23:14:50|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647299710000|2022-03-14 23:15:10|302.36|301.76|302.36|301.76|302.46|301.86|302.36|301.76|0
1647299720000|2022-03-14 23:15:20|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1647299740000|2022-03-14 23:15:40|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1647299770000|2022-03-14 23:16:10|302.56|301.96|302.56|301.96|302.56|301.96|302.46|301.86|0
1647299780000|2022-03-14 23:16:20|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647299870000|2022-03-14 23:17:50|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647299880000|2022-03-14 23:18:00|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647299960000|2022-03-14 23:19:20|302.56|301.96|302.56|301.96|302.56|301.96|302.46|301.86|0
1647299980000|2022-03-14 23:19:40|302.46|301.86|302.56|301.96|302.56|301.96|302.46|301.86|0
1647300000000|2022-03-14 23:20:00|302.46|301.86|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300010000|2022-03-14 23:20:10|302.56|301.96|302.56|301.96|302.56|301.96|302.46|301.86|0
1647300020000|2022-03-14 23:20:20|302.46|301.86|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300030000|2022-03-14 23:20:30|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300040000|2022-03-14 23:20:40|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647300050000|2022-03-14 23:20:50|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300090000|2022-03-14 23:21:30|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647300100000|2022-03-14 23:21:40|302.56|301.96|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300130000|2022-03-14 23:22:10|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300160000|2022-03-14 23:22:40|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647300170000|2022-03-14 23:22:50|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300190000|2022-03-14 23:23:10|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647300200000|2022-03-14 23:23:20|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300210000|2022-03-14 23:23:30|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647300220000|2022-03-14 23:23:40|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300250000|2022-03-14 23:24:10|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647300440000|2022-03-14 23:27:20|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300470000|2022-03-14 23:27:50|302.46|301.86|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300490000|2022-03-14 23:28:10|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300500000|2022-03-14 23:28:20|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647300510000|2022-03-14 23:28:30|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300520000|2022-03-14 23:28:40|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647300600000|2022-03-14 23:30:00|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647300750000|2022-03-14 23:32:30|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647300930000|2022-03-14 23:35:30|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647301040000|2022-03-14 23:37:20|302.66|302.06|302.56|301.96|302.66|302.06|302.56|301.96|0
1647301050000|2022-03-14 23:37:30|302.66|302.06|302.56|301.96|302.66|302.06|302.56|301.96|0
1647301210000|2022-03-14 23:40:10|302.66|302.06|302.56|301.96|302.66|302.06|302.56|301.96|0
1647301220000|2022-03-14 23:40:20|302.66|302.06|302.66|302.06|302.66|302.06|302.56|301.96|0
1647301230000|2022-03-14 23:40:30|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647301240000|2022-03-14 23:40:40|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647301260000|2022-03-14 23:41:00|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647301380000|2022-03-14 23:43:00|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647301410000|2022-03-14 23:43:30|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647301420000|2022-03-14 23:43:40|302.46|301.86|302.56|301.96|302.56|301.96|302.46|301.86|0
1647301550000|2022-03-14 23:45:50|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647301640000|2022-03-14 23:47:20|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647301650000|2022-03-14 23:47:30|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647301690000|2022-03-14 23:48:10|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647301700000|2022-03-14 23:48:20|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647301710000|2022-03-14 23:48:30|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647301720000|2022-03-14 23:48:40|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647301750000|2022-03-14 23:49:10|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647301760000|2022-03-14 23:49:20|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647301770000|2022-03-14 23:49:30|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647301790000|2022-03-14 23:49:50|302.36|301.76|302.36|301.76|302.46|301.86|302.36|301.76|0
1647301800000|2022-03-14 23:50:00|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647301810000|2022-03-14 23:50:10|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1647301820000|2022-03-14 23:50:20|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647301860000|2022-03-14 23:51:00|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647301870000|2022-03-14 23:51:10|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647301880000|2022-03-14 23:51:20|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647301890000|2022-03-14 23:51:30|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647302110000|2022-03-14 23:55:10|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647302120000|2022-03-14 23:55:20|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1647302130000|2022-03-14 23:55:30|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1647302160000|2022-03-14 23:56:00|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647302170000|2022-03-14 23:56:10|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302180000|2022-03-14 23:56:20|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302190000|2022-03-14 23:56:30|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302470000|2022-03-15 00:01:10|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647302480000|2022-03-15 00:01:20|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1647302500000|2022-03-15 00:01:40|302.36|301.76|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302510000|2022-03-15 00:01:50|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647302520000|2022-03-15 00:02:00|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647302530000|2022-03-15 00:02:10|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1647302540000|2022-03-15 00:02:20|302.36|301.76|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302600000|2022-03-15 00:03:20|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|0
1647302610000|2022-03-15 00:03:30|302.36|301.76|302.26|301.66|302.36|301.76|302.26|301.66|0
1647302700000|2022-03-15 00:05:00|302.36|301.76|302.36|301.76|302.36|301.76|302.26|301.66|0
1647302760000|2022-03-15 00:06:00|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1647302780000|2022-03-15 00:06:20|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1647302790000|2022-03-15 00:06:30|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647302800000|2022-03-15 00:06:40|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647302810000|2022-03-15 00:06:50|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647302820000|2022-03-15 00:07:00|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1647302840000|2022-03-15 00:07:20|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1647302850000|2022-03-15 00:07:30|302.36|301.76|302.46|301.86|302.46|301.86|302.36|301.76|0
1647302860000|2022-03-15 00:07:40|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647302870000|2022-03-15 00:07:50|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302960000|2022-03-15 00:09:20|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647303010000|2022-03-15 00:10:10|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647303110000|2022-03-15 00:11:50|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647303120000|2022-03-15 00:12:00|302.36|301.76|302.36|301.76|302.46|301.86|302.36|301.76|0
1647303220000|2022-03-15 00:13:40|302.16|301.56|302.06|301.46|302.16|301.56|302.06|301.46|0
1647303240000|2022-03-15 00:14:00|302.16|301.56|302.16|301.56|302.16|301.56|302.16|301.56|0
1647303260000|2022-03-15 00:14:20|302.06|301.46|302.06|301.46|302.06|301.46|302.06|301.46|0
1647303270000|2022-03-15 00:14:30|302.16|301.56|302.06|301.46|302.16|301.56|302.06|301.46|0
1647303280000|2022-03-15 00:14:40|302.16|301.56|302.16|301.56|302.16|301.56|302.16|301.56|0
1647303290000|2022-03-15 00:14:50|302.06|301.46|302.06|301.46|302.06|301.46|302.06|301.46|0
1647303350000|2022-03-15 00:15:50|301.96|301.36|301.96|301.36|301.96|301.36|301.96|301.36|0
1647303460000|2022-03-15 00:17:40|302.06|301.46|302.06|301.46|302.06|301.46|301.96|301.36|0
1647303470000|2022-03-15 00:17:50|301.96|301.36|301.96|301.36|302.06|301.46|301.96|301.36|0
1647303480000|2022-03-15 00:18:00|302.06|301.46|302.06|301.46|302.06|301.46|301.96|301.36|0
1647303490000|2022-03-15 00:18:10|301.96|301.36|301.96|301.36|302.06|301.46|301.96|301.36|0
1647303590000|2022-03-15 00:19:50|302.06|301.46|302.06|301.46|302.06|301.46|301.96|301.36|0
1647303790000|2022-03-15 00:23:10|302.16|301.56|302.06|301.46|302.16|301.56|302.06|301.46|0
1647303980000|2022-03-15 00:26:20|302.16|301.56|302.16|301.56|302.16|301.56|302.16|301.56|0
1647304080000|2022-03-15 00:28:00|302.06|301.46|302.16|301.56|302.16|301.56|302.06|301.46|0
1647304090000|2022-03-15 00:28:10|302.06|301.46|302.16|301.56|302.16|301.56|302.06|301.46|0
1647304100000|2022-03-15 00:28:20|302.06|301.46|302.06|301.46|302.06|301.46|302.06|301.46|0
1647304120000|2022-03-15 00:28:40|302.16|301.56|302.16|301.56|302.16|301.56|302.16|301.56|0
1647304140000|2022-03-15 00:29:00|302.06|301.46|302.06|301.46|302.06|301.46|302.06|301.46|0
1647304170000|2022-03-15 00:29:30|302.16|301.56|302.16|301.56|302.16|301.56|302.16|301.56|0
1647304200000|2022-03-15 00:30:00|302.71|302.31|303.31|303.06|303.31|303.06|302.71|302.31|36
1647304210000|2022-03-15 00:30:10|303.46|303.16|303.31|303.06|303.46|303.26|303.31|303.06|17
1647304220000|2022-03-15 00:30:20|303.21|303.01|303.46|303.16|303.46|303.16|303.11|302.96|35
1647304230000|2022-03-15 00:30:30|303.61|303.26|304.11|303.91|304.11|303.91|303.61|303.26|27
1647304240000|2022-03-15 00:30:40|304.06|303.86|304.01|303.81|304.31|304.11|304.01|303.66|80
1647304250000|2022-03-15 00:30:50|304.06|303.76|304.06|303.86|304.11|303.86|304.01|303.76|12
1647304260000|2022-03-15 00:31:00|304.16||304.06||304.16||304.01||5
1647304270000|2022-03-15 00:31:10|303.96|303.71|303.71|303.46|303.96|303.71|303.71|303.46|51
1647304280000|2022-03-15 00:31:20|303.61|303.36|303.46|303.31|303.61|303.36|303.36|303.16|35
1647304290000|2022-03-15 00:31:30|303.51|303.36|303.51|303.31|303.61|303.41|303.46|303.31|40
1647304300000|2022-03-15 00:31:40|303.56|303.36|303.41|303.21|303.56|303.36|303.41|303.21|16
1647304310000|2022-03-15 00:31:50|303.36|303.16|303.36|303.11|303.36|303.21|303.36|303.11|19
1647304320000|2022-03-15 00:32:00|303.26|303.06|303.26|303.06|303.26|303.06|303.21|303.06|8
1647304330000|2022-03-15 00:32:10|303.36|303.11|303.26|303.11|303.36|303.11|303.26|303.11|13
1647304340000|2022-03-15 00:32:20|303.21|303.06|303.26|303.01|303.26|303.06|303.21|303.01|16
1647304350000|2022-03-15 00:32:30||303.06||303.06||303.06||303.06|0
1647304360000|2022-03-15 00:32:40|303.21|303.11|303.36|303.16|303.36|303.16|303.21|303.11|25
1647304370000|2022-03-15 00:32:50|303.46|303.21|303.56|303.36|303.56|303.36|303.36|303.21|18
1647304380000|2022-03-15 00:33:00|303.51|303.41|303.76|303.51|303.76|303.56|303.51|303.41|16
1647304390000|2022-03-15 00:33:10|303.71|303.56|303.66|303.46|303.71|303.56|303.66|303.46|6
1647304400000|2022-03-15 00:33:20|303.61|303.41|303.76|303.56|303.76|303.56|303.56|303.36|19
1647304410000|2022-03-15 00:33:30|303.86|303.61|304.06|303.81|304.11|303.91|303.86|303.61|15
1647304420000|2022-03-15 00:33:40|303.96|303.76|303.81|303.61|303.96|303.76|303.81|303.61|26
1647304430000|2022-03-15 00:33:50|303.76|303.56|303.61|303.46|303.81|303.61|303.61|303.46|22
1647304440000|2022-03-15 00:34:00|303.56|303.41|303.51|303.31|303.56|303.41|303.51|303.31|6
1647304450000|2022-03-15 00:34:10|303.46||303.46||303.46||303.46||0
1647304460000|2022-03-15 00:34:20|303.51|303.26|303.26|303.01|303.51|303.26|303.21|303.01|26
1647304470000|2022-03-15 00:34:30|303.31|303.06|303.31|303.06|303.31|303.16|303.21|303.01|6
1647304480000|2022-03-15 00:34:40|303.36|303.11|303.41|303.21|303.61|303.36|303.36|303.11|26
1647304490000|2022-03-15 00:34:50|303.46|303.26|303.46|303.26|303.46|303.31|303.36|303.21|11
1647304500000|2022-03-15 00:35:00|303.41|303.16|303.41|303.21|303.41|303.21|303.41|303.16|8
1647304510000|2022-03-15 00:35:10|303.46|303.26|303.41|303.16|303.46|303.31|303.36|303.16|25
1647304520000|2022-03-15 00:35:20|303.36|303.11|303.36|303.11|303.36|303.11|303.31|303.11|6
1647304530000|2022-03-15 00:35:30|303.31|303.21|303.36|303.21|303.41|303.21|303.31|303.21|7
1647304540000|2022-03-15 00:35:40|303.41|303.16|303.36|303.16|303.41|303.21|303.36|303.16|16
1647304550000|2022-03-15 00:35:50|303.31|303.21|303.36|303.21|303.36|303.21|303.31|303.16|7
1647304560000|2022-03-15 00:36:00|303.46|303.26|303.41|303.21|303.51|303.31|303.41|303.21|48
1647304570000|2022-03-15 00:36:10|303.46|303.26|303.41|303.26|303.46|303.31|303.41|303.21|17
1647304580000|2022-03-15 00:36:20|303.46|303.31|303.46|303.31|303.46|303.31|303.46|303.31|27
1647304590000|2022-03-15 00:36:30|||||||||9
1647304600000|2022-03-15 00:36:40|303.51||303.46||303.51||303.46||10
1647304610000|2022-03-15 00:36:50|303.66|303.41|303.71|303.56|303.81|303.56|303.66|303.41|35
1647304620000|2022-03-15 00:37:00|303.81|303.51|303.61|303.36|303.86|303.66|303.61|303.36|58
1647304630000|2022-03-15 00:37:10|303.46|303.21|303.61|303.41|303.61|303.41|303.46|303.21|82
1647304640000|2022-03-15 00:37:20|303.56|303.36|303.56|303.36|303.56|303.36|303.51|303.36|8
1647304650000|2022-03-15 00:37:30|303.51|303.41|303.56|303.41|303.56|303.41|303.51|303.41|6
1647304660000|2022-03-15 00:37:40|303.51|303.36|303.51|303.31|303.51|303.36|303.46|303.31|10
1647304670000|2022-03-15 00:37:50|||||||||1
1647304680000|2022-03-15 00:38:00|303.46|303.21|303.46|303.26|303.46|303.26|303.36|303.21|23
1647304690000|2022-03-15 00:38:10|303.51|303.31|303.46|303.31|303.51|303.36|303.46|303.31|28
1647304700000|2022-03-15 00:38:20|303.41|303.26|303.41|303.21|303.46|303.31|303.36|303.21|20
1647304710000|2022-03-15 00:38:30|303.36|303.16|303.36|303.21|303.36|303.21|303.31|303.16|12
1647304720000|2022-03-15 00:38:40||303.16||303.21||303.21||303.16|10
1647304730000|2022-03-15 00:38:50|303.41|303.26|303.41|303.21|303.41|303.26|303.41|303.21|6
1647304740000|2022-03-15 00:39:00|303.36|303.11|303.31|303.06|303.36|303.11|303.31|303.06|10
1647304750000|2022-03-15 00:39:10|303.26|303.11|303.21|303.01|303.26|303.11|303.21|303.01|10
1647304760000|2022-03-15 00:39:20|303.26|303.06|303.21|303.06|303.26|303.06|303.21|303.06|7
1647304770000|2022-03-15 00:39:30||303.01||303.06||303.06||303.01|11
1647304780000|2022-03-15 00:39:40||303.01||303.06||303.06||303.01|3
1647304790000|2022-03-15 00:39:50|303.26||303.21||303.26||303.21||12
1647304800000|2022-03-15 00:40:00|303.16|303.01|303.06|302.91|303.16|303.01|303.06|302.91|21
1647304810000|2022-03-15 00:40:10|303.11|302.96|303.16|302.96|303.16|302.96|303.11|302.96|3
1647304820000|2022-03-15 00:40:20|303.21|303.01|303.21|303.01|303.21|303.01|303.21|302.96|5
1647304830000|2022-03-15 00:40:30||303.06||303.01||303.06||303.01|2
1647304840000|2022-03-15 00:40:40|303.16|303.06|303.16|303.01|303.16|303.06|303.16|303.01|3
1647304850000|2022-03-15 00:40:50|303.11|302.96|303.11|302.96|303.11|302.96|303.11|302.96|10
1647304860000|2022-03-15 00:41:00|303.16|303.01|303.26|303.06|303.26|303.06|303.11|302.96|14
1647304870000|2022-03-15 00:41:10|303.21|303.11|303.31|303.11|303.31|303.11|303.21|303.11|12
1647304880000|2022-03-15 00:41:20|303.26|303.06|303.21|303.06|303.26|303.06|303.21|303.06|7
1647304900000|2022-03-15 00:41:40|303.16|303.01|303.16|303.01|303.16|303.01|303.11|302.96|14
1647304910000|2022-03-15 00:41:50|303.21|303.06|303.16|303.01|303.21|303.06|303.16|303.01|22
1647304920000|2022-03-15 00:42:00|303.11|302.96|303.16|302.96|303.16|302.96|303.11|302.96|7
1647304930000|2022-03-15 00:42:10||303.01||302.96||303.01||302.96|2
1647304940000|2022-03-15 00:42:20||303.01||303.01||303.01||303.01|1
1647304950000|2022-03-15 00:42:30|303.21|303.06|303.21|303.01|303.21|303.06|303.21|303.01|5
1647304960000|2022-03-15 00:42:40|||||||||1
1647304970000|2022-03-15 00:42:50|303.11|302.91|303.16|303.01|303.16|303.01|303.11|302.91|12
1647304980000|2022-03-15 00:43:00|303.21||303.21||303.21||303.21||4
1647304990000|2022-03-15 00:43:10||303.06||303.01||303.06||303.01|4
1647305000000|2022-03-15 00:43:20||303.06||303.01||303.06||303.01|13
1647305010000|2022-03-15 00:43:30|||||||||1
1647305020000|2022-03-15 00:43:40|||||||||1
1647305030000|2022-03-15 00:43:50|||||||||1
1647305040000|2022-03-15 00:44:00||303.06||303.06||303.06||303.06|10
1647305050000|2022-03-15 00:44:10|||||||||4
1647305060000|2022-03-15 00:44:20|303.26||303.36||303.36||303.21||36
1647305070000|2022-03-15 00:44:30|303.31|303.11|303.26|303.06|303.31|303.11|303.26|303.06|16
1647305080000|2022-03-15 00:44:40|303.21||303.26||303.26||303.21||5
1647305100000|2022-03-15 00:45:00|303.31|303.11|303.31|303.11|303.31|303.11|303.31|303.11|5
1647305110000|2022-03-15 00:45:10|303.41|303.16|303.31|303.16|303.41|303.16|303.31|303.16|19
1647305120000|2022-03-15 00:45:20|||||||||12
1647305130000|2022-03-15 00:45:30|||||||||1
1647305140000|2022-03-15 00:45:40|303.26|303.11|303.26|303.11|303.26|303.11|303.26|303.11|13
1647305150000|2022-03-15 00:45:50|||||||||1
1647305160000|2022-03-15 00:46:00|303.31|303.16|303.31|303.16|303.31|303.16|303.31|303.11|21
1647305170000|2022-03-15 00:46:10|303.36||303.31||303.36||303.31||25
1647305180000|2022-03-15 00:46:20|303.36|303.11|303.36|303.16|303.36|303.21|303.36|303.11|8
1647305190000|2022-03-15 00:46:30|||||||||2
1647305200000|2022-03-15 00:46:40|303.31||303.31||303.31||303.31||1
1647305210000|2022-03-15 00:46:50||303.11||303.11||303.16||303.11|9
1647305220000|2022-03-15 00:47:00|303.26|303.06|303.21|303.06|303.26|303.06|303.21|303.06|3
1647305230000|2022-03-15 00:47:10|303.16|302.96|303.06|302.86|303.16|302.96|303.06|302.86|18
1647305240000|2022-03-15 00:47:20||302.91||302.91||302.91||302.91|0
1647305250000|2022-03-15 00:47:30|303.11|302.96|303.11|302.91|303.11|302.96|303.06|302.91|25
1647305260000|2022-03-15 00:47:40|303.06|302.96|303.01|302.86|303.06|302.96|303.01|302.86|19
1647305270000|2022-03-15 00:47:50|303.06|302.91|303.06|302.86|303.06|302.91|303.06|302.86|5
1647305290000|2022-03-15 00:48:10|303.01|302.91|302.96|302.81|303.01|302.91|302.96|302.81|14
1647305300000|2022-03-15 00:48:20||302.76||302.76||302.76||302.76|15
1647305310000|2022-03-15 00:48:30||302.81||302.76||302.81||302.76|2
1647305320000|2022-03-15 00:48:40|302.91|302.71|302.86|302.71|302.91|302.71|302.86|302.71|7
1647305330000|2022-03-15 00:48:50|302.81|302.66|302.81|302.66|302.81|302.66|302.81|302.66|8
1647305340000|2022-03-15 00:49:00|302.76|302.61|302.96|302.76|302.96|302.76|302.76|302.61|32
1647305350000|2022-03-15 00:49:10|302.91|302.71|302.91|302.76|302.91|302.76|302.91|302.71|3
1647305360000|2022-03-15 00:49:20|302.96|302.81|303.01|302.81|303.01|302.86|302.96|302.81|10
1647305370000|2022-03-15 00:49:30|302.91|302.76|302.91|302.76|302.96|302.76|302.91|302.76|5
1647305380000|2022-03-15 00:49:40|302.96||302.96||302.96||302.96||8
1647305390000|2022-03-15 00:49:50|303.01|302.81|303.01|302.81|303.01|302.86|303.01|302.81|6
1647305400000|2022-03-15 00:50:00|302.96|302.86|302.96|302.76|302.96|302.86|302.96|302.76|11
1647305420000|2022-03-15 00:50:20|303.01|302.81|303.01|302.81|303.01|302.81|303.01|302.81|7
1647305430000|2022-03-15 00:50:30|302.96|302.86|302.91|302.76|302.96|302.86|302.91|302.76|5
1647305440000|2022-03-15 00:50:40|302.86|302.71|302.91|302.71|302.91|302.71|302.86|302.71|8
1647305450000|2022-03-15 00:50:50|303.01|302.76|303.01|302.76|303.01|302.81|303.01|302.76|6
1647305460000|2022-03-15 00:51:00|302.91|302.81|302.91|302.71|302.91|302.81|302.91|302.71|9
1647305480000|2022-03-15 00:51:20|302.86|302.66|302.81|302.66|302.86|302.66|302.81|302.61|12
1647305490000|2022-03-15 00:51:30||302.61||302.56||302.61||302.56|2
1647305500000|2022-03-15 00:51:40||302.61||302.61||302.61||302.61|1
1647305520000|2022-03-15 00:52:00|302.76||302.76||302.76||302.76||0
1647305530000|2022-03-15 00:52:10|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|9
1647305540000|2022-03-15 00:52:20|302.66||302.66||302.66||302.66||0
1647305550000|2022-03-15 00:52:30||302.46||302.41||302.46||302.41|9
1647305580000|2022-03-15 00:53:00|302.61|302.56|302.81|302.66|302.81|302.66|302.61|302.56|29
1647305590000|2022-03-15 00:53:10|302.96|302.71|302.96|302.76|302.96|302.76|302.96|302.71|8
1647305600000|2022-03-15 00:53:20|302.91|302.71|302.91|302.71|302.96|302.71|302.91|302.71|6
1647305620000|2022-03-15 00:53:40|302.86|302.76|302.86|302.71|302.86|302.76|302.86|302.71|1
1647305630000|2022-03-15 00:53:50|303.01|302.76|302.91|302.71|303.01|302.76|302.91|302.71|23
1647305640000|2022-03-15 00:54:00|302.86||302.91||302.91||302.86||5
1647305650000|2022-03-15 00:54:10|||||||||1
1647305660000|2022-03-15 00:54:20|302.86|302.66|302.81|302.61|302.86|302.66|302.81|302.61|13
1647305670000|2022-03-15 00:54:30|302.91|302.66|302.86|302.66|302.91|302.66|302.81|302.66|4
1647305680000|2022-03-15 00:54:40|302.81||302.81||302.81||302.81||2
1647305690000|2022-03-15 00:54:50|||||||||2
1647305700000|2022-03-15 00:55:00|302.76|302.61|302.76|302.61|302.81|302.61|302.71|302.56|29
1647305710000|2022-03-15 00:55:10|||||||||1
1647305720000|2022-03-15 00:55:20|302.71|302.56|302.91|302.76|302.91|302.76|302.71|302.56|29
1647305730000|2022-03-15 00:55:30|302.96|302.81|302.96|302.76|303.01|302.81|302.96|302.76|11
1647305740000|2022-03-15 00:55:40|302.91|302.71|302.86|302.66|302.91|302.71|302.86|302.66|17
1647305750000|2022-03-15 00:55:50|302.91|302.71|302.86|302.66|302.91|302.71|302.86|302.66|11
1647305760000|2022-03-15 00:56:00|302.81|302.61|302.76|302.61|302.81|302.61|302.76|302.61|2
1647305770000|2022-03-15 00:56:10|302.91|302.66|302.91|302.66|302.91|302.66|302.91|302.66|4
1647305780000|2022-03-15 00:56:20||302.71||302.71||302.71||302.71|0
1647305790000|2022-03-15 00:56:30|303.01|302.66|303.01|302.81|303.11|302.86|303.01|302.66|24
1647305800000|2022-03-15 00:56:40|302.96|302.91|303.06|302.86|303.11|302.96|302.96|302.86|29
1647305810000|2022-03-15 00:56:50|303.01|302.81|303.06|302.86|303.11|302.86|302.96|302.81|18
1647305820000|2022-03-15 00:57:00|303.01||303.01||303.01||303.01||0
1647305830000|2022-03-15 00:57:10||302.81||302.81||302.81||302.81|3
1647305840000|2022-03-15 00:57:20|302.96|302.76|303.16|303.01|303.21|303.01|302.96|302.76|27
1647305860000|2022-03-15 00:57:40|303.11|302.96|303.16|302.96|303.16|302.96|303.11|302.96|10
1647305870000|2022-03-15 00:57:50|303.21|303.01|303.21|303.01|303.21|303.01|303.21|303.01|9
1647305880000|2022-03-15 00:58:00|303.16|302.96|303.16|302.91|303.16|302.96|303.11|302.91|13
1647305890000|2022-03-15 00:58:10||302.96||302.96||302.96||302.91|4
1647305900000|2022-03-15 00:58:20|303.11|303.01|303.11|302.96|303.16|303.01|303.11|302.96|5
1647305910000|2022-03-15 00:58:30|303.16||303.16||303.16||303.16||5
1647305920000|2022-03-15 00:58:40|303.26|303.01|303.26|303.06|303.26|303.06|303.21|303.01|12
1647305930000|2022-03-15 00:58:50|303.21||303.26||303.26||303.21||2
1647305940000|2022-03-15 00:59:00|||||||||2
1647305950000|2022-03-15 00:59:10|303.31|303.11|303.36|303.21|303.36|303.21|303.31|303.11|11
1647305960000|2022-03-15 00:59:20|303.41|303.26|303.41|303.26|303.41|303.26|303.41|303.26|5
1647305970000|2022-03-15 00:59:30|303.51|303.31|303.51|303.26|303.51|303.31|303.51|303.26|4
1647305980000|2022-03-15 00:59:40||303.31||303.31||303.31||303.31|1
1647305990000|2022-03-15 00:59:50||303.36||303.36||303.36||303.36|1
1647306000000|2022-03-15 01:00:00|303.61|303.41|303.81|303.51|304.06|303.76|303.46|303.26|157
1647306010000|2022-03-15 01:00:10|304.06|303.56|303.86|303.61|304.31|304.01|303.56|303.36|102
1647306020000|2022-03-15 01:00:20|303.81|303.66|303.66|303.36|303.91|303.71|303.66|303.36|40
1647306030000|2022-03-15 01:00:30|303.46|303.41|303.61|303.41|303.61|303.46|303.41|303.16|43
1647306040000|2022-03-15 01:00:40|303.66|303.51|303.81|303.66|303.91|303.66|303.66|303.41|29
1647306050000|2022-03-15 01:00:50|303.91|303.61|303.86|303.61|303.91|303.66|303.71|303.46|22
1647306060000|2022-03-15 01:01:00|303.81|303.56|303.76|303.56|303.81|303.56|303.71|303.56|17
1647306070000|2022-03-15 01:01:10|303.86|303.61|303.46|303.21|303.86|303.71|303.41|303.21|72
1647306080000|2022-03-15 01:01:20||303.26||303.26||303.26||303.26|6
1647306090000|2022-03-15 01:01:30|303.51|303.31|303.51|303.36|303.51|303.36|303.51|303.26|6
1647306100000|2022-03-15 01:01:40|303.61|303.41|303.61|303.41|303.61|303.41|303.61|303.31|6
1647306120000|2022-03-15 01:02:00|303.66|303.46|303.86|303.61|303.86|303.66|303.66|303.46|34
1647306130000|2022-03-15 01:02:10|304.01|303.66|303.71|303.41|304.01|303.81|303.71|303.41|35
1647306140000|2022-03-15 01:02:20|303.66|303.36|303.66|303.46|303.66|303.46|303.61|303.36|4
1647306150000|2022-03-15 01:02:30|303.76|303.51|303.96|303.66|303.96|303.66|303.76|303.46|29
1647306160000|2022-03-15 01:02:40|303.91||303.91||303.91||303.91||0
1647306170000|2022-03-15 01:02:50|304.06|303.81|303.96|303.71|304.06|303.81|303.96|303.71|23
1647306180000|2022-03-15 01:03:00|303.91|303.76|303.76|303.51|303.91|303.76|303.76|303.51|14
1647306190000|2022-03-15 01:03:10|303.71|303.61|304.11|303.86|304.11|303.86|303.71|303.61|16
1647306200000|2022-03-15 01:03:20|304.06|303.76|304.01|303.76|304.21|303.96|303.96|303.76|20
1647306210000|2022-03-15 01:03:30|303.91|303.81|303.91|303.66|303.91|303.81|303.91|303.66|25
1647306220000|2022-03-15 01:03:40|303.86||303.86||303.86||303.86||7
1647306230000|2022-03-15 01:03:50|303.91|303.71|303.96|303.76|303.96|303.76|303.91|303.71|17
1647306240000|2022-03-15 01:04:00|304.06|303.81|304.26|304.01|304.26|304.01|304.06|303.81|17
1647306250000|2022-03-15 01:04:10|304.21|304.06|304.11|303.86|304.21|304.11|304.01|303.76|32
1647306260000|2022-03-15 01:04:20|304.06|303.96|304.21|303.96|304.21|303.96|304.06|303.96|10
1647306270000|2022-03-15 01:04:30|304.31|304.01|304.21|304.01|304.31|304.06|304.21|304.01|12
1647306280000|2022-03-15 01:04:40|304.16|304.06|304.11|303.81|304.16|304.06|304.06|303.81|12
1647306290000|2022-03-15 01:04:50|304.06||304.01||304.06||304.01||0
1647306300000|2022-03-15 01:05:00|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|20
1647306310000|2022-03-15 01:05:10|303.86|303.81|303.71|303.46|303.86|303.81|303.71|303.46|16
1647306320000|2022-03-15 01:05:20|303.66|303.41|303.71|303.51|303.71|303.51|303.66|303.41|20
1647306330000|2022-03-15 01:05:30|303.66|303.46|303.66|303.51|303.66|303.51|303.61|303.46|7
1647306340000|2022-03-15 01:05:40|303.71|303.46|303.71|303.51|303.71|303.51|303.66|303.46|20
1647306350000|2022-03-15 01:05:50||303.46||303.51||303.51||303.46|5
1647306360000|2022-03-15 01:06:00|303.66|303.46|303.46|303.21|303.66|303.46|303.46|303.21|33
1647306370000|2022-03-15 01:06:10|303.41|303.16|303.31|303.11|303.41|303.16|303.31|303.11|40
1647306380000|2022-03-15 01:06:20|303.26|303.06|303.61|303.36|303.61|303.36|303.16|303.01|74
1647306390000|2022-03-15 01:06:30|303.71|303.41|303.71|303.46|303.71|303.46|303.71|303.41|5
1647306400000|2022-03-15 01:06:40|303.66|303.51|303.76|303.51|303.76|303.51|303.66|303.46|8
1647306410000|2022-03-15 01:06:50|303.86|303.66|303.91|303.66|303.96|303.71|303.86|303.66|22
1647306420000|2022-03-15 01:07:00|303.96|303.76|303.96|303.71|303.96|303.76|303.91|303.71|8
1647306430000|2022-03-15 01:07:10|304.16|303.76|303.96|303.71|304.16|303.96|303.96|303.71|28
1647306440000|2022-03-15 01:07:20|303.91|303.66|303.86|303.66|303.91|303.66|303.86|303.66|0
1647306450000|2022-03-15 01:07:30||303.61||303.61||303.61||303.61|2
1647306460000|2022-03-15 01:07:40||303.66||303.61||303.66||303.61|0
1647306470000|2022-03-15 01:07:50|303.76|303.56|303.71|303.51|303.86|303.56|303.71|303.51|18
1647306480000|2022-03-15 01:08:00|303.76|303.56|303.76|303.56|303.76|303.56|303.76|303.56|8
1647306490000|2022-03-15 01:08:10|304.01|303.76|304.01|303.81|304.01|303.81|304.01|303.76|15
1647306500000|2022-03-15 01:08:20|304.06|303.86|304.01|303.86|304.06|303.86|304.01|303.81|18
1647306510000|2022-03-15 01:08:30|303.96|303.81|304.11|303.86|304.11|303.86|303.96|303.81|10
1647306520000|2022-03-15 01:08:40||303.91||303.86||303.91||303.86|2
1647306530000|2022-03-15 01:08:50|304.06|303.81|304.01|303.76|304.06|303.81|304.01|303.76|11
1647306540000|2022-03-15 01:09:00|304.11|303.86|304.11|303.86|304.11|303.86|304.11|303.86|13
1647306550000|2022-03-15 01:09:10|304.01|303.91|303.96|303.71|304.01|303.91|303.91|303.71|28
1647306560000|2022-03-15 01:09:20|303.91|303.76|303.91|303.61|303.91|303.81|303.91|303.61|2
1647306580000|2022-03-15 01:09:40|303.86||303.86||303.86||303.86||0
1647306590000|2022-03-15 01:09:50|304.06|303.81|304.01|303.81|304.06|303.86|304.01|303.81|31
1647306600000|2022-03-15 01:10:00|304.06|303.86|304.11|303.91|304.16|304.01|304.06|303.86|27
1647306610000|2022-03-15 01:10:10|304.06|303.86|304.11|303.96|304.11|303.96|304.06|303.86|30
1647306620000|2022-03-15 01:10:20|304.16|303.86|304.21|304.01|304.21|304.01|304.16|303.86|12
1647306630000|2022-03-15 01:10:30|304.26|304.06|304.26|304.06|304.26|304.11|304.26|304.06|10
1647306640000|2022-03-15 01:10:40|304.21|304.11|304.31|304.11|304.31|304.16|304.21|304.11|18
1647306650000|2022-03-15 01:10:50|304.26|304.16|304.36|304.11|304.36|304.16|304.26|304.11|5
1647306660000|2022-03-15 01:11:00|304.46|304.16|304.46|304.31|304.46|304.31|304.46|304.16|18
1647306670000|2022-03-15 01:11:10|304.56|304.36|304.51|304.36|304.56|304.36|304.51|304.26|14
1647306680000|2022-03-15 01:11:20||304.31||304.36||304.36||304.31|6
1647306690000|2022-03-15 01:11:30|304.56|304.41|304.56|304.26|304.61|304.41|304.56|304.26|23
1647306700000|2022-03-15 01:11:40|304.51|304.31|304.56|304.41|304.61|304.41|304.51|304.31|4
1647306710000|2022-03-15 01:11:50|304.66|304.46|304.66|304.46|304.66|304.46|304.61|304.46|39
1647306720000|2022-03-15 01:12:00|304.61|304.51|304.76|304.56|304.81|304.56|304.61|304.51|25
1647306730000|2022-03-15 01:12:10|304.66|304.51|304.66|304.51|304.71|304.51|304.56|304.41|32
1647306740000|2022-03-15 01:12:20|304.61|304.41|304.56|304.36|304.61|304.46|304.56|304.36|18
1647306750000|2022-03-15 01:12:30|304.66|304.46|304.46|304.31|304.66|304.51|304.46|304.31|34
1647306760000|2022-03-15 01:12:40|304.41|304.26|304.41|304.21|304.41|304.26|304.36|304.21|35
1647306770000|2022-03-15 01:12:50|304.46|304.31|304.51|304.31|304.56|304.36|304.46|304.31|32
1647306780000|2022-03-15 01:13:00|304.46|304.21|304.41|304.21|304.46|304.21|304.41|304.21|13
1647306790000|2022-03-15 01:13:10|304.51|304.26|304.46|304.21|304.51|304.31|304.46|304.21|11
1647306800000|2022-03-15 01:13:20|304.36|304.11|304.36|304.16|304.36|304.21|304.31|304.11|20
1647306820000|2022-03-15 01:13:40|304.31|304.11|304.26|304.06|304.31|304.11|304.26|304.06|22
1647306830000|2022-03-15 01:13:50|304.41|304.21|304.51|304.26|304.51|304.31|304.41|304.21|27
1647306840000|2022-03-15 01:14:00|304.41|304.21|304.41|304.16|304.41|304.26|304.41|304.11|9
1647306850000|2022-03-15 01:14:10|304.31|304.21|304.36|304.11|304.36|304.21|304.31|304.06|18
1647306860000|2022-03-15 01:14:20||304.21||304.21||304.21||304.21|0
1647306890000|2022-03-15 01:14:50|304.51|304.26|304.51|304.26|304.51|304.26|304.51|304.26|14
1647306900000|2022-03-15 01:15:00|304.46|304.11|304.26|304.01|304.46|304.16|304.26|304.01|13
1647306910000|2022-03-15 01:15:10|304.21|304.06|304.51|304.26|304.51|304.31|304.21|304.06|22
1647306920000|2022-03-15 01:15:20|304.46|304.21|304.46|304.26|304.46|304.26|304.46|304.21|1
1647306930000|2022-03-15 01:15:30|304.41|304.21|304.31|304.11|304.41|304.21|304.26|304.11|20
1647306940000|2022-03-15 01:15:40|304.36|304.16|304.46|304.31|304.46|304.31|304.36|304.16|6
1647306950000|2022-03-15 01:15:50|304.41|304.26|304.46|304.26|304.51|304.36|304.41|304.21|10
1647306960000|2022-03-15 01:16:00|304.41|304.21|304.36|304.16|304.41|304.26|304.36|304.16|8
1647306970000|2022-03-15 01:16:10|304.31|304.11|304.46|304.21|304.46|304.21|304.31|304.11|8
1647306980000|2022-03-15 01:16:20|304.41|304.06|304.31|304.06|304.41|304.06|304.31|304.06|11
1647306990000|2022-03-15 01:16:30|304.26|304.01|304.11|303.91|304.26|304.06|304.11|303.91|10
1647307000000|2022-03-15 01:16:40|304.06|303.86|304.01|303.86|304.06|303.86|304.01|303.81|7
1647307010000|2022-03-15 01:16:50|304.06|303.81|304.21|304.01|304.21|304.06|304.01|303.81|25
1647307020000|2022-03-15 01:17:00|304.26|304.06|304.31|304.06|304.31|304.11|304.26|304.01|7
1647307030000|2022-03-15 01:17:10|304.26|304.11|304.31|304.16|304.31|304.16|304.26|304.11|1
1647307040000|2022-03-15 01:17:20|304.26|304.11|304.31|304.11|304.36|304.16|304.26|304.01|11
1647307050000|2022-03-15 01:17:30|304.36|304.16|304.36|304.16|304.41|304.26|304.31|304.11|16
1647307060000|2022-03-15 01:17:40|304.41|304.21|304.41|304.21|304.41|304.21|304.36|304.21|5
1647307070000|2022-03-15 01:17:50|304.36|304.16|304.41|304.16|304.41|304.21|304.31|304.16|16
1647307080000|2022-03-15 01:18:00|304.36|304.21|304.41|304.21|304.41|304.21|304.36|304.21|9
1647307090000|2022-03-15 01:18:10|304.36|304.16|304.36|304.21|304.36|304.21|304.36|304.16|2
1647307100000|2022-03-15 01:18:20|304.31|304.16|304.31|304.11|304.31|304.21|304.31|304.11|6
1647307110000|2022-03-15 01:18:30|304.26|304.06|304.31|304.16|304.31|304.16|304.21|304.01|18
1647307120000|2022-03-15 01:18:40|304.36|304.11|304.36|304.16|304.36|304.16|304.31|304.11|15
1647307130000|2022-03-15 01:18:50|304.31|304.21|304.31|304.16|304.41|304.21|304.31|304.16|3
1647307140000|2022-03-15 01:19:00|304.41|304.11|304.41|304.21|304.41|304.21|304.36|304.11|10
1647307160000|2022-03-15 01:19:20|304.36|304.16|304.41|304.21|304.41|304.21|304.31|304.16|17
1647307170000|2022-03-15 01:19:30|304.36||304.41||304.41||304.36||1
1647307180000|2022-03-15 01:19:40|304.36|304.26|304.36|304.16|304.41|304.26|304.36|304.16|12
1647307190000|2022-03-15 01:19:50|304.31|304.11|304.31|304.11|304.31|304.11|304.26|304.11|10
1647307200000|2022-03-15 01:20:00|304.26|304.06|304.31|304.11|304.31|304.11|304.26|304.06|15
1647307220000|2022-03-15 01:20:20|304.26|304.06|304.26|304.01|304.26|304.06|304.21|304.01|13
1647307230000|2022-03-15 01:20:30|304.21|303.96|304.21|304.01|304.21|304.01|304.21|303.96|16
1647307240000|2022-03-15 01:20:40|304.16|303.96|304.11|303.96|304.16|304.01|304.11|303.96|17
1647307250000|2022-03-15 01:20:50|304.16|304.01|304.36|304.16|304.36|304.16|304.16|304.01|27
1647307260000|2022-03-15 01:21:00||304.11||304.11||304.11||304.06|3
1647307270000|2022-03-15 01:21:10|304.31|304.06|304.31|304.06|304.31|304.06|304.31|304.06|2
1647307280000|2022-03-15 01:21:20|304.26|304.01|304.16|303.96|304.26|304.06|304.11|303.91|12
1647307290000|2022-03-15 01:21:30|304.11|303.91|304.11|303.91|304.11|303.91|304.11|303.91|0
1647307300000|2022-03-15 01:21:40|304.16|303.96|304.16|304.01|304.16|304.01|304.16|303.96|10
1647307310000|2022-03-15 01:21:50|304.21||304.21||304.21||304.21||11
1647307320000|2022-03-15 01:22:00||304.06||303.96||304.06||303.96|15
1647307340000|2022-03-15 01:22:20|304.26|304.01|304.26|304.06|304.26|304.11|304.26|304.01|16
1647307350000|2022-03-15 01:22:30|304.21|304.11|304.21|304.06|304.21|304.11|304.21|304.06|2
1647307360000|2022-03-15 01:22:40|304.26|304.11|304.31|304.11|304.31|304.11|304.26|304.11|11
1647307370000|2022-03-15 01:22:50||304.16||304.16||304.16||304.16|10
1647307380000|2022-03-15 01:23:00|304.36|304.21|304.51|304.36|304.51|304.36|304.36|304.21|15
1647307390000|2022-03-15 01:23:10|||||||||2
1647307400000|2022-03-15 01:23:20|304.56|304.41|304.71|304.51|304.71|304.56|304.56|304.41|30
1647307410000|2022-03-15 01:23:30|304.66|304.56|304.81|304.61|304.81|304.61|304.66|304.56|16
1647307420000|2022-03-15 01:23:40|304.86|304.66|304.86|304.66|304.86|304.71|304.86|304.61|17
1647307430000|2022-03-15 01:23:50|304.81||304.81||304.81||304.81||0
1647307440000|2022-03-15 01:24:00|304.91|304.71|304.91|304.71|304.91|304.76|304.91|304.71|21
1647307450000|2022-03-15 01:24:10|304.86||304.91||304.91||304.86||4
1647307460000|2022-03-15 01:24:20|304.86|304.76|304.81|304.61|304.86|304.76|304.81|304.61|12
1647307470000|2022-03-15 01:24:30|304.76|304.56|304.86|304.71|304.86|304.71|304.76|304.56|12
1647307480000|2022-03-15 01:24:40|304.91||304.91||304.91||304.91||5
1647307490000|2022-03-15 01:24:50||304.76||304.66||304.76||304.66|12
1647307500000|2022-03-15 01:25:00|304.96|304.76|305.06|304.86|305.06|304.86|304.96|304.76|13
1647307510000|2022-03-15 01:25:10|305.11|304.91|305.06|304.91|305.21|305.06|305.06|304.91|27
1647307520000|2022-03-15 01:25:20|305.11|304.96|305.21|304.96|305.21|304.96|305.11|304.96|2
1647307530000|2022-03-15 01:25:30|305.16|305.01|305.06|304.81|305.16|305.01|305.06|304.81|9
1647307540000|2022-03-15 01:25:40|305.01|304.91|305.06|304.81|305.06|304.91|304.96|304.76|11
1647307550000|2022-03-15 01:25:50|305.01||305.01||305.01||305.01||0
1647307560000|2022-03-15 01:26:00|305.06|304.86|305.11|304.91|305.11|304.91|305.06|304.86|6
1647307570000|2022-03-15 01:26:10|305.16|304.96|305.21|305.06|305.26|305.06|305.16|304.96|9
1647307580000|2022-03-15 01:26:20|305.16|305.01|305.16|305.01|305.16|305.06|305.16|305.01|7
1647307590000|2022-03-15 01:26:30|305.11|304.86|305.06|304.86|305.11|304.86|305.06|304.86|9
1647307600000|2022-03-15 01:26:40|305.01|304.91|305.16|304.91|305.21|305.01|305.01|304.91|7
1647307620000|2022-03-15 01:27:00|305.11|305.01|305.06|304.81|305.11|305.01|305.06|304.81|11
1647307630000|2022-03-15 01:27:10|305.01|304.76|304.96|304.76|305.01|304.76|304.96|304.76|1
1647307640000|2022-03-15 01:27:20|305.06|304.81|305.06|304.86|305.06|304.86|305.06|304.81|11
1647307650000|2022-03-15 01:27:30|305.16|304.91|305.06|304.86|305.16|304.96|305.06|304.86|11
1647307660000|2022-03-15 01:27:40||304.81||304.91||304.91||304.81|3
1647307670000|2022-03-15 01:27:50|305.11|304.96|305.11|304.91|305.11|304.96|305.11|304.91|6
1647307680000|2022-03-15 01:28:00|305.21|304.96|305.06|304.86|305.21|304.96|305.06|304.86|9
1647307690000|2022-03-15 01:28:10|305.01|304.91|305.01|304.81|305.01|304.91|305.01|304.81|2
1647307700000|2022-03-15 01:28:20|305.06|304.86|305.16|304.91|305.16|304.91|305.06|304.86|4
1647307710000|2022-03-15 01:28:30|305.26|304.96|305.11|304.91|305.26|305.06|305.11|304.91|10
1647307720000|2022-03-15 01:28:40|305.06|304.96|305.01|304.81|305.06|304.96|305.01|304.81|4
1647307730000|2022-03-15 01:28:50|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|3
1647307740000|2022-03-15 01:29:00|304.91|304.81|304.96|304.76|304.96|304.81|304.91|304.71|13
1647307750000|2022-03-15 01:29:10|304.91|304.71|304.81|304.66|304.91|304.71|304.81|304.66|11
1647307760000|2022-03-15 01:29:20|304.86|304.61|304.71|304.56|304.86|304.61|304.71|304.56|10
1647307770000|2022-03-15 01:29:30|304.66|304.46|304.71|304.51|304.71|304.51|304.61|304.46|16
1647307780000|2022-03-15 01:29:40|304.76|304.56|304.76|304.56|304.76|304.56|304.76|304.56|9
1647307790000|2022-03-15 01:29:50|304.71|304.61|304.81|304.66|304.81|304.66|304.71|304.56|11
1647307800000|2022-03-15 01:30:00|304.86|304.71|304.76|304.61|304.91|304.71|304.76|304.61|28
1647307810000|2022-03-15 01:30:10|304.81|304.66|304.81|304.61|305.01|304.81|304.81|304.61|47
1647307820000|2022-03-15 01:30:20|304.91|304.66|304.91|304.71|304.91|304.71|304.86|304.66|5
1647307830000|2022-03-15 01:30:30|304.96|304.76|304.96|304.81|304.96|304.81|304.96|304.71|5
1647307840000|2022-03-15 01:30:40|305.01|304.76|304.96|304.76|305.01|304.76|304.96|304.76|5
1647307850000|2022-03-15 01:30:50|304.91||304.91||304.96||304.91||3
1647307860000|2022-03-15 01:31:00|304.96|304.81|304.91|304.71|305.06|304.86|304.91|304.66|23
1647307870000|2022-03-15 01:31:10|304.86|304.66|304.81|304.56|304.86|304.66|304.81|304.56|0
1647307880000|2022-03-15 01:31:20|304.76|304.61|304.61|304.41|304.76|304.61|304.61|304.41|9
1647307890000|2022-03-15 01:31:30|304.56|304.36|304.61|304.36|304.61|304.36|304.51|304.36|8
1647307900000|2022-03-15 01:31:40|304.56|304.31|304.56|304.36|304.56|304.36|304.46|304.31|11
1647307910000|2022-03-15 01:31:50||304.31||304.31||304.36||304.31|0
1647307920000|2022-03-15 01:32:00||304.36||304.36||304.36||304.36|1
1647307930000|2022-03-15 01:32:10|304.51|304.31|304.51|304.31|304.51|304.36|304.51|304.31|7
1647307940000|2022-03-15 01:32:20|304.46|304.26|304.61|304.46|304.61|304.46|304.41|304.21|22
1647307950000|2022-03-15 01:32:30|304.56|304.41|304.46|304.26|304.56|304.41|304.41|304.26|11
1647307960000|2022-03-15 01:32:40|304.41|304.31|304.56|304.31|304.56|304.41|304.41|304.26|18
1647307970000|2022-03-15 01:32:50|304.51|304.36|304.46|304.26|304.51|304.36|304.46|304.21|7
1647307980000|2022-03-15 01:33:00|304.41|304.21|304.46|304.21|304.46|304.26|304.41|304.21|32
1647307990000|2022-03-15 01:33:10|304.41|304.26|304.41|304.21|304.41|304.26|304.41|304.21|12
1647308000000|2022-03-15 01:33:20||304.26||304.21||304.26||304.21|7
1647308010000|2022-03-15 01:33:30|304.46|304.26|304.36|304.16|304.46|304.26|304.31|304.11|34
1647308020000|2022-03-15 01:33:40|304.46|304.21|304.36|304.21|304.46|304.26|304.36|304.21|8
1647308030000|2022-03-15 01:33:50|304.31|304.16|304.31|304.16|304.36|304.21|304.31|304.16|9
1647308040000|2022-03-15 01:34:00|304.36|304.11|304.31|304.11|304.36|304.16|304.31|304.06|25
1647308050000|2022-03-15 01:34:10|304.21|304.06|304.36|304.16|304.36|304.16|304.21|304.06|12
1647308060000|2022-03-15 01:34:20|304.31|304.11|304.31|304.11|304.31|304.11|304.31|304.11|2
1647308070000|2022-03-15 01:34:30|304.26|304.06|304.26|304.06|304.26|304.06|304.21|304.01|14
1647308080000|2022-03-15 01:34:40|||||||||2
1647308090000|2022-03-15 01:34:50|304.21|304.01|304.16|304.01|304.21|304.01|304.16|304.01|8
1647308100000|2022-03-15 01:35:00|304.21||304.21||304.21||304.21||8
1647308110000|2022-03-15 01:35:10|304.26|304.06|304.21|304.01|304.31|304.16|304.21|304.01|14
1647308120000|2022-03-15 01:35:20|304.16|303.96|304.16|303.91|304.16|303.96|304.11|303.91|22
1647308130000|2022-03-15 01:35:30|304.11|303.86|304.11|303.91|304.11|303.96|304.11|303.86|2
1647308140000|2022-03-15 01:35:40|304.06|303.96|304.01|303.81|304.06|303.96|304.01|303.81|15
1647308150000|2022-03-15 01:35:50|303.96|303.76|303.91|303.76|303.96|303.76|303.91|303.71|21
1647308160000|2022-03-15 01:36:00|303.96|303.81|303.96|303.76|304.01|303.81|303.96|303.76|16
1647308170000|2022-03-15 01:36:10|303.91|303.81|304.01|303.81|304.01|303.81|303.91|303.81|9
1647308180000|2022-03-15 01:36:20||303.86||303.81||303.86||303.81|7
1647308190000|2022-03-15 01:36:30|304.06|303.86|304.06|303.91|304.06|303.91|304.01|303.81|8
1647308200000|2022-03-15 01:36:40|304.11|303.96|304.06|303.81|304.11|303.96|304.06|303.81|17
1647308210000|2022-03-15 01:36:50|304.01|303.86|304.01|303.81|304.01|303.86|304.01|303.81|0
1647308220000|2022-03-15 01:37:00|303.96|303.86|304.11|303.96|304.11|303.96|303.91|303.76|8
1647308230000|2022-03-15 01:37:10|304.06|303.91|304.11|303.91|304.11|303.91|304.06|303.91|3
1647308240000|2022-03-15 01:37:20|304.06|303.86|304.11|303.96|304.11|303.96|304.01|303.86|7
1647308250000|2022-03-15 01:37:30|304.16|303.91|304.11|303.96|304.16|303.96|304.11|303.86|7
1647308260000|2022-03-15 01:37:40|304.16||304.11||304.16||304.11||0
1647308270000|2022-03-15 01:37:50|304.21|304.01|304.26|304.01|304.26|304.06|304.21|304.01|14
1647308280000|2022-03-15 01:38:00|304.31|304.06|304.31|304.11|304.31|304.11|304.31|304.06|10
1647308290000|2022-03-15 01:38:10|304.26|304.16|304.26|304.06|304.26|304.16|304.26|304.06|8
1647308300000|2022-03-15 01:38:20|304.21|304.01|304.21|304.01|304.21|304.01|304.21|304.01|2
1647308310000|2022-03-15 01:38:30|304.16|303.96|304.11|303.91|304.16|303.96|304.11|303.91|6
1647308320000|2022-03-15 01:38:40|304.06|303.96|304.16|303.91|304.16|303.96|304.06|303.91|8
1647308330000|2022-03-15 01:38:50|304.21|303.96|304.16|303.96|304.21|304.06|304.16|303.96|8
1647308340000|2022-03-15 01:39:00|304.21|304.01|304.31|304.06|304.31|304.06|304.21|304.01|6
1647308350000|2022-03-15 01:39:10|304.36|304.11|304.41|304.21|304.46|304.21|304.36|304.11|10
1647308360000|2022-03-15 01:39:20|304.36||304.36||304.36||304.36||0
1647308370000|2022-03-15 01:39:30|304.41|304.26|304.31|304.11|304.41|304.26|304.31|304.11|12
1647308380000|2022-03-15 01:39:40|304.26|304.06|304.26|304.11|304.26|304.11|304.26|304.06|1
1647308400000|2022-03-15 01:40:00|304.36|304.16|304.36|304.16|304.36|304.21|304.36|304.16|11
1647308410000|2022-03-15 01:40:10|304.41|304.11|304.31|304.11|304.41|304.21|304.31|304.11|17
1647308420000|2022-03-15 01:40:20|304.26||304.31||304.36||304.26||10
1647308430000|2022-03-15 01:40:30|304.36|304.16|304.36|304.16|304.36|304.21|304.36|304.16|7
1647308440000|2022-03-15 01:40:40|304.31||304.31||304.31||304.31||0
1647308450000|2022-03-15 01:40:50|304.36|304.21|304.31|304.11|304.36|304.21|304.31|304.06|10
1647308460000|2022-03-15 01:41:00|304.26|304.06|304.31|304.11|304.31|304.11|304.26|304.06|8
1647308470000|2022-03-15 01:41:10|304.36||304.36||304.36||304.36||1
1647308480000|2022-03-15 01:41:20|304.41|304.16|304.46|304.26|304.51|304.26|304.41|304.16|17
1647308490000|2022-03-15 01:41:30|304.41|304.21|304.41|304.26|304.46|304.26|304.36|304.21|1
1647308500000|2022-03-15 01:41:40|304.46||304.46||304.46||304.46||1
1647308510000|2022-03-15 01:41:50|304.41|304.21|304.41|304.16|304.46|304.21|304.36|304.16|16
1647308520000|2022-03-15 01:42:00|304.46|304.26|304.46|304.26|304.46|304.31|304.41|304.21|15
1647308530000|2022-03-15 01:42:10|304.41|304.31|304.41|304.26|304.46|304.31|304.41|304.26|4
1647308540000|2022-03-15 01:42:20|304.46|304.31|304.46|304.26|304.51|304.36|304.46|304.26|16
1647308550000|2022-03-15 01:42:30|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.31|0
1647308560000|2022-03-15 01:42:40|304.46|304.26|304.46|304.26|304.46|304.31|304.46|304.26|2
1647308570000|2022-03-15 01:42:50|304.51|304.31|304.51|304.31|304.51|304.36|304.46|304.31|8
1647308580000|2022-03-15 01:43:00|304.46|304.36|304.51|304.31|304.51|304.36|304.46|304.26|3
1647308590000|2022-03-15 01:43:10|304.61|304.36|304.61|304.41|304.61|304.41|304.61|304.36|12
1647308600000|2022-03-15 01:43:20|304.71|304.46|304.66|304.51|304.71|304.51|304.66|304.46|14
1647308610000|2022-03-15 01:43:30|304.71|304.46|304.61|304.41|304.71|304.46|304.61|304.41|11
1647308620000|2022-03-15 01:43:40||304.46||304.41||304.46||304.41|1
1647308630000|2022-03-15 01:43:50|304.66|304.46|304.66|304.46|304.66|304.46|304.66|304.46|5
1647308640000|2022-03-15 01:44:00|304.61|304.41|304.61|304.46|304.61|304.46|304.61|304.41|3
1647308650000|2022-03-15 01:44:10|304.66|304.51|304.76|304.61|304.76|304.61|304.66|304.51|11
1647308660000|2022-03-15 01:44:20|304.86|304.66|304.86|304.71|304.86|304.71|304.86|304.66|7
1647308670000|2022-03-15 01:44:30|304.81|304.66|304.76|304.61|304.81|304.66|304.76|304.61|3
1647308680000|2022-03-15 01:44:40|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.66|5
1647308690000|2022-03-15 01:44:50|304.76|304.61|304.81|304.61|304.81|304.61|304.76|304.61|11
1647308700000|2022-03-15 01:45:00|304.76|304.56|304.76|304.56|304.76|304.56|304.76|304.51|7
1647308710000|2022-03-15 01:45:10|304.66|304.46|304.66|304.41|304.66|304.46|304.66|304.41|6
1647308720000|2022-03-15 01:45:20|304.61|304.46|304.66|304.46|304.66|304.46|304.56|304.41|13
1647308730000|2022-03-15 01:45:30|304.81|304.61|304.86|304.71|304.86|304.71|304.81|304.61|13
1647308740000|2022-03-15 01:45:40|304.81|304.66|304.71|304.56|304.81|304.66|304.71|304.56|10
1647308750000|2022-03-15 01:45:50|304.76|304.61|304.81|304.66|304.86|304.71|304.71|304.61|7
1647308760000|2022-03-15 01:46:00|||||||||10
1647308770000|2022-03-15 01:46:10|304.76|304.61|304.81|304.61|304.81|304.66|304.76|304.56|10
1647308780000|2022-03-15 01:46:20|304.86|304.56|304.91|304.76|304.91|304.76|304.86|304.56|8
1647308790000|2022-03-15 01:46:30||304.71||304.76||304.76||304.71|3
1647308800000|2022-03-15 01:46:40|305.01|304.86|304.91|304.71|305.06|304.86|304.91|304.71|10
1647308810000|2022-03-15 01:46:50|304.86|304.66|304.91|304.71|304.91|304.71|304.86|304.66|1
1647308820000|2022-03-15 01:47:00|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|4
1647308830000|2022-03-15 01:47:10|305.01|304.81|304.81|304.66|305.01|304.81|304.81|304.66|17
1647308840000|2022-03-15 01:47:20|304.76|304.61|304.81|304.61|304.81|304.66|304.76|304.56|5
1647308850000|2022-03-15 01:47:30|304.86|304.66|304.86|304.66|304.91|304.66|304.81|304.66|4
1647308860000|2022-03-15 01:47:40|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|5
1647308870000|2022-03-15 01:47:50|304.86|304.66|304.91|304.66|304.91|304.66|304.86|304.66|5
1647308880000|2022-03-15 01:48:00||304.71||304.71||304.76||304.71|2
1647308890000|2022-03-15 01:48:10|304.86|304.76|304.86|304.71|304.91|304.76|304.86|304.71|4
1647308910000|2022-03-15 01:48:30|304.91|304.76|304.86|304.66|304.91|304.76|304.86|304.61|27
1647308920000|2022-03-15 01:48:40||304.61||304.66||304.66||304.61|2
1647308930000|2022-03-15 01:48:50|304.81|304.61|304.81|304.61|304.81|304.66|304.81|304.61|1
1647308940000|2022-03-15 01:49:00|304.76|304.56|304.91|304.66|304.91|304.66|304.71|304.51|22
1647308950000|2022-03-15 01:49:10||304.71||304.71||304.71||304.71|1
1647308970000|2022-03-15 01:49:30|304.86|304.61|304.91|304.76|304.91|304.76|304.86|304.61|13
1647308980000|2022-03-15 01:49:40|304.86|304.71|304.86|304.66|304.86|304.71|304.81|304.66|1
1647308990000|2022-03-15 01:49:50||304.71||304.66||304.71||304.66|3
1647309000000|2022-03-15 01:50:00||304.71||304.66||304.71||304.66|6
1647309010000|2022-03-15 01:50:10|304.91|304.71|304.91|304.71|304.91|304.71|304.91|304.66|9
1647309020000|2022-03-15 01:50:20|305.01|304.81|305.01|304.81|305.01|304.81|305.01|304.81|5
1647309030000|2022-03-15 01:50:30|304.96|304.86|304.96|304.76|304.96|304.86|304.96|304.76|4
1647309040000|2022-03-15 01:50:40||304.71||304.71||304.71||304.71|3
1647309050000|2022-03-15 01:50:50||304.76||304.76||304.81||304.76|0
1647309060000|2022-03-15 01:51:00|304.91|304.71|304.86|304.71|304.91|304.71|304.86|304.71|2
1647309070000|2022-03-15 01:51:10|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.76|7
1647309080000|2022-03-15 01:51:20|304.96|304.81|304.96|304.76|304.96|304.81|304.96|304.76|1
1647309090000|2022-03-15 01:51:30|305.01|304.81|304.96|304.76|305.01|304.86|304.96|304.76|8
1647309100000|2022-03-15 01:51:40||304.81||304.81||304.81||304.81|0
1647309110000|2022-03-15 01:51:50|304.91|304.71|304.91|304.71|304.91|304.71|304.91|304.71|4
1647309120000|2022-03-15 01:52:00|304.86|304.66|304.81|304.61|304.86|304.66|304.81|304.61|10
1647309130000|2022-03-15 01:52:10|304.76|304.56|304.81|304.66|304.86|304.66|304.76|304.56|6
1647309140000|2022-03-15 01:52:20||304.61||304.56||304.61||304.56|3
1647309150000|2022-03-15 01:52:30|304.76|304.51|304.71|304.56|304.76|304.56|304.66|304.51|8
1647309160000|2022-03-15 01:52:40|304.86|304.66|304.86|304.71|304.86|304.71|304.86|304.66|9
1647309170000|2022-03-15 01:52:50|304.81|304.66|304.76|304.56|304.81|304.66|304.76|304.56|9
1647309180000|2022-03-15 01:53:00|||||||||2
1647309190000|2022-03-15 01:53:10|304.71|304.51|304.71|304.51|304.71|304.51|304.71|304.51|7
1647309210000|2022-03-15 01:53:30|304.66|304.56|304.76|304.56|304.76|304.56|304.66|304.56|9
1647309220000|2022-03-15 01:53:40|304.71|304.51|304.66|304.46|304.71|304.51|304.66|304.46|20
1647309230000|2022-03-15 01:53:50||304.51||304.46||304.51||304.46|10
1647309240000|2022-03-15 01:54:00|304.61|304.41|304.61|304.41|304.61|304.41|304.61|304.41|14
1647309250000|2022-03-15 01:54:10|304.56|304.36|304.51|304.36|304.56|304.36|304.51|304.31|28
1647309260000|2022-03-15 01:54:20|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|8
1647309280000|2022-03-15 01:54:40||304.26||304.26||304.26||304.26|24
1647309290000|2022-03-15 01:54:50|304.51|304.31|304.51|304.31|304.51|304.36|304.46|304.21|34
1647309300000|2022-03-15 01:55:00|304.56|304.36|304.56|304.36|304.56|304.41|304.56|304.36|5
1647309310000|2022-03-15 01:55:10|304.61|304.41|304.61|304.46|304.61|304.46|304.61|304.41|3
1647309320000|2022-03-15 01:55:20|304.56|304.41|304.56|304.36|304.56|304.41|304.56|304.36|19
1647309340000|2022-03-15 01:55:40|304.66|304.41|304.66|304.46|304.66|304.46|304.66|304.41|8
1647309350000|2022-03-15 01:55:50|304.61|304.41|304.61|304.41|304.61|304.41|304.61|304.41|5
1647309360000|2022-03-15 01:56:00|304.56|304.46|304.56|304.36|304.56|304.46|304.56|304.36|19
1647309380000|2022-03-15 01:56:20|304.51|304.31|304.46|304.31|304.51|304.31|304.46|304.31|6
1647309390000|2022-03-15 01:56:30|304.51|304.41|304.61|304.41|304.61|304.41|304.51|304.41|7
1647309400000|2022-03-15 01:56:40|304.66|304.46|304.66|304.46|304.71|304.51|304.66|304.46|10
1647309410000|2022-03-15 01:56:50||304.51||304.46||304.51||304.46|1
1647309420000|2022-03-15 01:57:00|||||||||2
1647309430000|2022-03-15 01:57:10|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|9
1647309440000|2022-03-15 01:57:20||304.51||304.46||304.51||304.46|3
1647309450000|2022-03-15 01:57:30|304.66|304.51|304.66|304.46|304.66|304.51|304.66|304.46|2
1647309460000|2022-03-15 01:57:40|304.61|304.51|304.71|304.51|304.71|304.51|304.61|304.51|9
1647309480000|2022-03-15 01:58:00|304.81|304.56|304.81|304.61|304.81|304.61|304.81|304.56|12
1647309490000|2022-03-15 01:58:10|304.86|304.66|304.81|304.66|304.86|304.71|304.81|304.66|6
1647309500000|2022-03-15 01:58:20|304.86|304.61|304.81|304.61|304.86|304.66|304.81|304.61|9
1647309520000|2022-03-15 01:58:40|304.86|304.66|304.86|304.66|304.86|304.71|304.86|304.66|14
1647309530000|2022-03-15 01:58:50|||||||||1
1647309540000|2022-03-15 01:59:00|304.91|304.71|304.91|304.76|304.91|304.76|304.91|304.71|8
1647309550000|2022-03-15 01:59:10|304.96|304.81|305.16|305.01|305.16|305.01|304.96|304.81|25
1647309560000|2022-03-15 01:59:20|305.06|304.96|305.06|304.86|305.06|304.96|305.06|304.86|10
1647309570000|2022-03-15 01:59:30|305.11|304.91|305.11|304.91|305.11|304.96|305.06|304.86|7
1647309600000|2022-03-15 02:00:00|305.06|304.86|305.11|304.91|305.11|304.91|305.06|304.86|10
1647309610000|2022-03-15 02:00:10|305.16|304.96|305.21|305.01|305.21|305.01|305.16|304.96|12
1647309630000|2022-03-15 02:00:30|305.26|305.06|305.31|305.16|305.31|305.16|305.26|305.06|16
1647309640000|2022-03-15 02:00:40|305.41|305.11|305.41|305.21|305.46|305.26|305.36|305.11|21
1647309650000|2022-03-15 02:00:50|305.36|305.26|305.36|305.21|305.36|305.26|305.36|305.21|4
1647309660000|2022-03-15 02:01:00|305.41|305.31|305.46|305.26|305.46|305.31|305.41|305.26|9
1647309670000|2022-03-15 02:01:10|305.51|305.31|305.46|305.26|305.51|305.31|305.46|305.26|20
1647309680000|2022-03-15 02:01:20|305.51|305.31|305.51|305.31|305.51|305.31|305.51|305.26|14
1647309690000|2022-03-15 02:01:30|305.46|305.26|305.51|305.31|305.51|305.36|305.46|305.26|8
1647309700000|2022-03-15 02:01:40|305.46||305.46||305.46||305.46||0
1647309710000|2022-03-15 02:01:50|305.51|305.36|305.51|305.31|305.61|305.41|305.51|305.31|14
1647309720000|2022-03-15 02:02:00|305.46|305.36|305.56|305.36|305.56|305.36|305.41|305.26|16
1647309740000|2022-03-15 02:02:20|305.61|305.41|305.61|305.41|305.66|305.41|305.61|305.41|11
1647309750000|2022-03-15 02:02:30|305.56|305.46|305.56|305.36|305.56|305.46|305.56|305.36|11
1647309760000|2022-03-15 02:02:40||305.41||305.36||305.41||305.36|2
1647309770000|2022-03-15 02:02:50|305.61|305.41|305.71|305.51|305.71|305.51|305.56|305.41|8
1647309780000|2022-03-15 02:03:00|305.66|305.46|305.66|305.46|305.66|305.46|305.66|305.46|4
1647309790000|2022-03-15 02:03:10|305.61|305.41|305.51|305.36|305.61|305.41|305.51|305.36|16
1647309800000|2022-03-15 02:03:20|305.56|305.41|305.56|305.36|305.56|305.41|305.56|305.36|4
1647309810000|2022-03-15 02:03:30|305.51|305.31|305.46|305.26|305.51|305.36|305.46|305.26|29
1647309820000|2022-03-15 02:03:40||305.31||305.31||305.31||305.26|1
1647309830000|2022-03-15 02:03:50||305.26||305.26||305.26||305.26|1
1647309840000|2022-03-15 02:04:00|305.41|305.31|305.41|305.21|305.41|305.31|305.41|305.21|9
1647309850000|2022-03-15 02:04:10|305.46|305.26|305.51|305.31|305.51|305.31|305.46|305.26|13
1647309860000|2022-03-15 02:04:20|305.56|305.36|305.56|305.36|305.56|305.36|305.56|305.36|2
1647309870000|2022-03-15 02:04:30|305.61|305.41|305.56|305.41|305.61|305.41|305.56|305.41|3
1647309880000|2022-03-15 02:04:40|305.61|305.46|305.71|305.56|305.76|305.56|305.61|305.46|18
1647309890000|2022-03-15 02:04:50|305.76|305.51|305.71|305.51|305.76|305.51|305.71|305.51|11
1647309900000|2022-03-15 02:05:00|305.76|305.56|305.81|305.66|305.86|305.66|305.76|305.56|11
1647309910000|2022-03-15 02:05:10|305.86||305.86||305.91||305.81||6
1647309920000|2022-03-15 02:05:20||305.71||305.71||305.71||305.71|5
1647309930000|2022-03-15 02:05:30|305.91|305.66|305.91|305.71|305.91|305.71|305.91|305.66|6
1647309940000|2022-03-15 02:05:40|||||||||2
1647309950000|2022-03-15 02:05:50|305.86|305.76|306.01|305.81|306.06|305.81|305.86|305.76|14
1647309960000|2022-03-15 02:06:00|||||||||1
1647309970000|2022-03-15 02:06:10|305.96|305.76|305.96|305.76|305.96|305.76|305.91|305.76|11
1647309990000|2022-03-15 02:06:30|305.91|305.81|305.91|305.66|305.91|305.81|305.91|305.66|4
1647310010000|2022-03-15 02:06:50|305.86||305.86||305.86||305.81||6
1647310020000|2022-03-15 02:07:00|305.81|305.71|305.81|305.56|305.81|305.71|305.81|305.56|10
1647310030000|2022-03-15 02:07:10|305.76|305.61|305.86|305.71|305.86|305.71|305.76|305.61|4
1647310040000|2022-03-15 02:07:20|305.91|305.66|305.96|305.71|305.96|305.71|305.91|305.61|8
1647310050000|2022-03-15 02:07:30|305.91||305.96||305.96||305.86||2
1647310070000|2022-03-15 02:07:50|306.01|305.76|306.01|305.81|306.01|305.81|306.01|305.76|4
1647310080000|2022-03-15 02:08:00|306.06|305.71|305.96|305.71|306.06|305.71|305.96|305.71|9
1647310090000|2022-03-15 02:08:10|306.01|305.76|306.01|305.76|306.01|305.76|306.01|305.76|1
1647310120000|2022-03-15 02:08:40|305.96|305.71|305.91|305.71|305.96|305.71|305.91|305.71|3
1647310130000|2022-03-15 02:08:50|305.96|305.76|306.01|305.76|306.01|305.81|305.96|305.76|4
1647310150000|2022-03-15 02:09:10|305.96|305.81|305.91|305.76|305.96|305.81|305.91|305.76|2
1647310160000|2022-03-15 02:09:20||305.71||305.71||305.71||305.71|13
1647310180000|2022-03-15 02:09:40|305.86||305.91||305.91||305.86||2
1647310190000|2022-03-15 02:09:50|305.86||305.91||305.91||305.86||10
1647310200000|2022-03-15 02:10:00|305.86|305.66|305.86|305.66|305.86|305.66|305.86|305.61|6
1647310210000|2022-03-15 02:10:10|305.91|305.71|305.81|305.56|305.91|305.71|305.81|305.56|6
1647310220000|2022-03-15 02:10:20|305.76|305.51|305.71|305.51|305.76|305.51|305.71|305.51|5
1647310230000|2022-03-15 02:10:30|||||||||1
1647310240000|2022-03-15 02:10:40|305.76|305.56|305.86|305.61|305.86|305.61|305.76|305.56|6
1647310250000|2022-03-15 02:10:50|305.81||305.86||305.86||305.81||1
1647310270000|2022-03-15 02:11:10||305.66||305.66||305.66||305.66|0
1647310280000|2022-03-15 02:11:20|305.81|305.71|305.91|305.76|305.91|305.76|305.81|305.71|6
1647310290000|2022-03-15 02:11:30|305.96|305.71|305.76|305.56|305.96|305.71|305.76|305.56|9
1647310300000|2022-03-15 02:11:40|305.71|305.51|305.71|305.51|305.71|305.51|305.71|305.51|2
1647310310000|2022-03-15 02:11:50|305.76|305.56|305.71|305.51|305.76|305.56|305.71|305.51|4
1647310320000|2022-03-15 02:12:00|305.76||305.76||305.76||305.71||0
1647310330000|2022-03-15 02:12:10|305.71||305.71||305.71||305.66||2
1647310360000|2022-03-15 02:12:40|305.76|305.56|305.86|305.61|305.86|305.61|305.76|305.56|4
1647310370000|2022-03-15 02:12:50|305.91|305.66|305.96|305.71|305.96|305.71|305.91|305.66|1
1647310380000|2022-03-15 02:13:00|305.86|305.76|305.71|305.51|305.86|305.76|305.71|305.51|14
1647310390000|2022-03-15 02:13:10|305.66|305.46|305.76|305.56|305.76|305.56|305.66|305.46|18
1647310410000|2022-03-15 02:13:30|305.71|305.51|305.76|305.56|305.76|305.61|305.71|305.51|5
1647310420000|2022-03-15 02:13:40|305.71||305.71||305.76||305.71||2
1647310440000|2022-03-15 02:14:00|305.66|305.46|305.66|305.46|305.71|305.46|305.61|305.41|8
1647310450000|2022-03-15 02:14:10|305.71|305.51|305.61|305.46|305.71|305.51|305.61|305.41|4
1647310470000|2022-03-15 02:14:30|305.56|305.41|305.51|305.36|305.56|305.41|305.51|305.36|13
1647310480000|2022-03-15 02:14:40|305.46|305.31|305.41|305.26|305.46|305.31|305.41|305.26|2
1647310490000|2022-03-15 02:14:50|305.46|305.21|305.36|305.21|305.46|305.21|305.36|305.21|11
1647310510000|2022-03-15 02:15:10|305.31|305.16|305.31|305.11|305.36|305.16|305.31|305.11|9
1647310520000|2022-03-15 02:15:20|305.36|305.16|305.41|305.26|305.41|305.26|305.36|305.16|2
1647310530000|2022-03-15 02:15:30|305.46||305.46||305.46||305.41||3
1647310540000|2022-03-15 02:15:40|305.41||305.46||305.46||305.41||8
1647310560000|2022-03-15 02:16:00|305.41|305.31|305.51|305.31|305.51|305.31|305.41|305.31|14
1647310570000|2022-03-15 02:16:10|305.56|305.36|305.61|305.41|305.61|305.46|305.56|305.36|14
1647310580000|2022-03-15 02:16:20|305.56||305.61||305.61||305.56||2
1647310590000|2022-03-15 02:16:30|305.66|305.46|305.71|305.51|305.71|305.51|305.66|305.46|4
1647310600000|2022-03-15 02:16:40|305.66|305.56|305.71|305.51|305.71|305.56|305.66|305.51|5
1647310610000|2022-03-15 02:16:50|305.76|305.56|305.71|305.51|305.76|305.61|305.71|305.51|10
1647310620000|2022-03-15 02:17:00|305.66|305.56|305.66|305.46|305.76|305.56|305.66|305.46|4
1647310630000|2022-03-15 02:17:10|305.61|305.41|305.71|305.46|305.71|305.46|305.56|305.41|2
1647310640000|2022-03-15 02:17:20|305.76|305.51|305.66|305.46|305.76|305.56|305.66|305.46|1
1647310650000|2022-03-15 02:17:30|305.71|305.51|305.71|305.51|305.76|305.51|305.71|305.51|1
1647310660000|2022-03-15 02:17:40|305.76|305.56|305.66|305.46|305.76|305.56|305.66|305.46|7
1647310670000|2022-03-15 02:17:50|305.61|305.41|305.61|305.41|305.61|305.41|305.61|305.41|0
1647310680000|2022-03-15 02:18:00|305.66|305.46|305.61|305.41|305.66|305.46|305.61|305.41|7
1647310690000|2022-03-15 02:18:10|305.56|305.46|305.56|305.41|305.56|305.46|305.56|305.41|2
1647310700000|2022-03-15 02:18:20|305.61|305.46|305.76|305.61|305.76|305.61|305.56|305.46|9
1647310710000|2022-03-15 02:18:30||305.56||305.61||305.61||305.56|7
1647310720000|2022-03-15 02:18:40|305.81|305.56|305.76|305.61|305.81|305.61|305.76|305.56|7
1647310730000|2022-03-15 02:18:50||305.56||305.51||305.56||305.51|1
1647310740000|2022-03-15 02:19:00|305.81|305.56|305.81|305.61|305.81|305.66|305.81|305.56|2
1647310750000|2022-03-15 02:19:10|305.76|305.56|305.76|305.56|305.76|305.61|305.76|305.56|3
1647310770000|2022-03-15 02:19:30|305.71|305.51|305.76|305.61|305.76|305.61|305.71|305.46|12
1647310780000|2022-03-15 02:19:40|305.71|305.56|305.66|305.41|305.71|305.61|305.66|305.41|5
1647310790000|2022-03-15 02:19:50||305.46||305.46||305.46||305.46|0
1647310800000|2022-03-15 02:20:00||305.51||305.51||305.51||305.51|1
1647310810000|2022-03-15 02:20:10||305.46||305.41||305.46||305.41|3
1647310820000|2022-03-15 02:20:20|305.61|305.46|305.61|305.36|305.61|305.46|305.61|305.36|1
1647310830000|2022-03-15 02:20:30||305.41||305.41||305.41||305.41|0
1647310840000|2022-03-15 02:20:40|305.56|305.31|305.46|305.26|305.56|305.31|305.46|305.26|11
1647310850000|2022-03-15 02:20:50||305.31||305.26||305.31||305.26|2
1647310870000|2022-03-15 02:21:10|305.41|305.21|305.41|305.21|305.41|305.21|305.41|305.21|3
1647310880000|2022-03-15 02:21:20||305.16||305.16||305.16||305.16|1
1647310890000|2022-03-15 02:21:30||305.21||305.21||305.21||305.21|0
1647310910000|2022-03-15 02:21:50|305.36|305.26|305.31|305.11|305.36|305.26|305.31|305.11|7
1647310920000|2022-03-15 02:22:00|305.26|305.16|305.31|305.16|305.31|305.16|305.26|305.16|19
1647310930000|2022-03-15 02:22:10||305.11||305.11||305.11||305.11|1
1647310940000|2022-03-15 02:22:20|305.26|305.16|305.26|305.11|305.26|305.16|305.26|305.11|2
1647310960000|2022-03-15 02:22:40||305.06||305.06||305.11||305.06|4
1647310970000|2022-03-15 02:22:50|305.21||305.21||305.21||305.21||9
1647310980000|2022-03-15 02:23:00|305.26|305.11|305.31|305.11|305.31|305.11|305.26|305.11|10
1647310990000|2022-03-15 02:23:10|305.26|305.06|305.21|305.06|305.26|305.06|305.21|305.06|5
1647311000000|2022-03-15 02:23:20|305.26||305.21||305.26||305.21||4
1647311010000|2022-03-15 02:23:30|305.26||305.26||305.26||305.26||2
1647311030000|2022-03-15 02:23:50|305.21|305.11|305.21|305.06|305.26|305.11|305.21|305.06|4
1647311040000|2022-03-15 02:24:00|305.26||305.26||305.26||305.26||2
1647311060000|2022-03-15 02:24:20|305.21|305.11|305.21|305.01|305.21|305.11|305.21|305.01|4
1647311070000|2022-03-15 02:24:30|305.16|304.96|305.16|304.91|305.16|304.96|305.16|304.91|1
1647311080000|2022-03-15 02:24:40|305.11|304.96|305.11|304.91|305.11|304.96|305.11|304.91|1
1647311090000|2022-03-15 02:24:50||304.96||304.96||304.96||304.96|0
1647311100000|2022-03-15 02:25:00||304.91||304.91||304.91||304.91|4
1647311110000|2022-03-15 02:25:10|305.06|304.86|304.96|304.76|305.06|304.86|304.96|304.76|9
1647311120000|2022-03-15 02:25:20|304.91|304.71|304.81|304.61|304.91|304.71|304.81|304.61|11
1647311160000|2022-03-15 02:26:00|304.76|304.56|304.81|304.61|304.81|304.61|304.76|304.56|21
1647311170000|2022-03-15 02:26:10||304.66||304.61||304.66||304.61|2
1647311180000|2022-03-15 02:26:20|304.86|304.66|304.91|304.71|304.96|304.76|304.86|304.66|13
1647311200000|2022-03-15 02:26:40||304.76||304.71||304.76||304.71|1
1647311220000|2022-03-15 02:27:00|304.86|304.66|304.86|304.61|304.86|304.66|304.81|304.61|10
1647311230000|2022-03-15 02:27:10|304.91||304.86||304.91||304.86||0
1647311240000|2022-03-15 02:27:20|304.81|304.56|304.81|304.56|304.81|304.56|304.81|304.56|9
1647311250000|2022-03-15 02:27:30|304.86||304.81||304.86||304.81||0
1647311270000|2022-03-15 02:27:50||304.61||304.61||304.61||304.61|0
1647311280000|2022-03-15 02:28:00||304.66||304.61||304.66||304.61|0
1647311290000|2022-03-15 02:28:10||304.66||304.66||304.66||304.66|0
1647311300000|2022-03-15 02:28:20||304.61||304.66||304.66||304.61|6
1647311310000|2022-03-15 02:28:30|304.86||304.86||304.86||304.86||12
1647311320000|2022-03-15 02:28:40|304.81||304.86||304.86||304.81||9
1647311340000|2022-03-15 02:29:00|304.81|304.61|304.66|304.46|304.81|304.61|304.66|304.46|31
1647311350000|2022-03-15 02:29:10|304.61||304.66||304.66||304.61||9
1647311360000|2022-03-15 02:29:20|304.71|304.51|304.71|304.51|304.71|304.51|304.71|304.51|9
1647311380000|2022-03-15 02:29:40||304.56||304.51||304.56||304.51|2
1647311400000|2022-03-15 02:30:00||304.56||304.51||304.56||304.51|5
1647311420000|2022-03-15 02:30:20|304.66|304.46|304.61|304.41|304.66|304.46|304.61|304.41|10
1647311430000|2022-03-15 02:30:30|||||||||1
1647311440000|2022-03-15 02:30:40|304.56||304.61||304.61||304.56||5
1647311460000|2022-03-15 02:31:00|||||||||1
1647311470000|2022-03-15 02:31:10|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|29
1647311480000|2022-03-15 02:31:20||304.46||304.46||304.51||304.46|3
1647311490000|2022-03-15 02:31:30||304.51||304.51||304.51||304.51|0
1647311500000|2022-03-15 02:31:40|304.61|304.46|304.61|304.41|304.61|304.46|304.61|304.41|1
1647311540000|2022-03-15 02:32:20|||||||||1
1647311560000|2022-03-15 02:32:40|304.66|304.46|304.66|304.46|304.66|304.46|304.66|304.46|12
1647311570000|2022-03-15 02:32:50|304.61|304.41|304.56|304.41|304.61|304.46|304.56|304.41|20
1647311580000|2022-03-15 02:33:00|304.61|304.46|304.51|304.31|304.61|304.46|304.51|304.31|16
1647311590000|2022-03-15 02:33:10|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.31|5
1647311600000|2022-03-15 02:33:20|304.66|304.46|304.71|304.56|304.71|304.56|304.66|304.46|7
1647311610000|2022-03-15 02:33:30||304.51||304.51||304.51||304.51|6
1647311620000|2022-03-15 02:33:40|304.66|304.56|304.76|304.56|304.76|304.56|304.66|304.51|10
1647311630000|2022-03-15 02:33:50||304.61||304.61||304.61||304.61|2
1647311640000|2022-03-15 02:34:00|304.71|304.56|304.81|304.61|304.81|304.61|304.71|304.56|17
1647311660000|2022-03-15 02:34:20|304.86|304.66|304.86|304.66|304.86|304.66|304.86|304.61|0
1647311670000|2022-03-15 02:34:30|304.81|304.71|304.81|304.66|304.81|304.71|304.81|304.66|3
1647311680000|2022-03-15 02:34:40||304.61||304.66||304.66||304.61|3
1647311690000|2022-03-15 02:34:50|304.76|304.61|304.76|304.61|304.76|304.66|304.76|304.61|2
1647311700000|2022-03-15 02:35:00|304.81|304.56|304.81|304.61|304.81|304.61|304.81|304.56|18
1647311710000|2022-03-15 02:35:10|304.86|304.66|305.01|304.76|305.01|304.76|304.86|304.66|7
1647311720000|2022-03-15 02:35:20|305.06|304.81|305.06|304.86|305.06|304.91|305.06|304.81|3
1647311740000|2022-03-15 02:35:40|305.11|304.96|305.11|304.91|305.11|304.96|305.11|304.86|7
1647311750000|2022-03-15 02:35:50|305.16|304.96|305.11|304.86|305.21|304.96|305.06|304.86|15
1647311760000|2022-03-15 02:36:00|305.16|304.96|305.16|304.96|305.16|304.96|305.16|304.96|1
1647311780000|2022-03-15 02:36:20|305.11|304.91|305.11|304.96|305.16|304.96|305.11|304.91|11
1647311790000|2022-03-15 02:36:30|305.16|304.91|305.16|304.91|305.16|304.91|305.16|304.91|2
1647311800000|2022-03-15 02:36:40|305.21|304.96|305.21|304.96|305.21|304.96|305.16|304.96|13
1647311810000|2022-03-15 02:36:50|305.16|304.91|305.16|304.96|305.16|304.96|305.16|304.91|6
1647311820000|2022-03-15 02:37:00|||||||||1
1647311830000|2022-03-15 02:37:10|305.21||305.21||305.21||305.21||1
1647311840000|2022-03-15 02:37:20|305.16||305.16||305.16||305.11||1
1647311850000|2022-03-15 02:37:30|305.21||305.21||305.21||305.21||6
1647311860000|2022-03-15 02:37:40|||||||||1
1647311890000|2022-03-15 02:38:10|305.26|305.01|305.26|305.06|305.26|305.06|305.26|305.01|3
1647311900000|2022-03-15 02:38:20|305.21|305.01|305.26|305.06|305.26|305.06|305.21|305.01|17
1647311910000|2022-03-15 02:38:30|305.21|305.01|305.21|305.01|305.21|305.06|305.21|305.01|4
1647311920000|2022-03-15 02:38:40|305.16|304.96|305.11|304.91|305.16|304.96|305.11|304.91|4
1647311930000|2022-03-15 02:38:50|305.06|304.86|305.06|304.86|305.06|304.86|305.06|304.86|0
1647311950000|2022-03-15 02:39:10|305.11|304.91|305.11|304.91|305.11|304.91|305.11|304.91|8
1647311960000|2022-03-15 02:39:20|305.06|304.86|305.06|304.86|305.06|304.86|305.06|304.86|3
1647311970000|2022-03-15 02:39:30||304.91||304.91||304.91||304.91|0
1647311980000|2022-03-15 02:39:40|305.11|304.96|305.11|304.96|305.11|304.96|305.11|304.96|4
1647311990000|2022-03-15 02:39:50|305.21|305.01|305.06|304.86|305.21|305.01|305.06|304.86|15
1647312000000|2022-03-15 02:40:00|305.01|304.91|304.96|304.71|305.01|304.91|304.96|304.71|11
1647312010000|2022-03-15 02:40:10|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.76|1
1647312020000|2022-03-15 02:40:20|304.96|304.71|305.01|304.81|305.06|304.81|304.96|304.71|14
1647312040000|2022-03-15 02:40:40|304.96|304.76|304.96|304.81|304.96|304.81|304.96|304.76|7
1647312050000|2022-03-15 02:40:50|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.76|0
1647312080000|2022-03-15 02:41:20|304.96||304.96||304.96||304.96||6
1647312090000|2022-03-15 02:41:30||304.81||304.76||304.81||304.76|1
1647312100000|2022-03-15 02:41:40|305.01|304.81|305.06|304.81|305.06|304.81|305.01|304.76|5
1647312110000|2022-03-15 02:41:50|305.01|304.76|304.91|304.76|305.01|304.76|304.91|304.76|8
1647312120000|2022-03-15 02:42:00||304.71||304.71||304.76||304.71|4
1647312130000|2022-03-15 02:42:10||304.76||304.76||304.76||304.76|0
1647312150000|2022-03-15 02:42:30||304.71||304.76||304.76||304.71|2
1647312160000|2022-03-15 02:42:40||304.71||304.76||304.76||304.71|0
1647312170000|2022-03-15 02:42:50||304.71||304.76||304.76||304.71|1
1647312180000|2022-03-15 02:43:00|304.96|304.71|304.91|304.76|304.96|304.76|304.91|304.71|9
1647312190000|2022-03-15 02:43:10||304.71||304.71||304.76||304.71|1
1647312200000|2022-03-15 02:43:20||304.76||304.76||304.76||304.76|0
1647312220000|2022-03-15 02:43:40||304.71||304.71||304.71||304.71|4
1647312240000|2022-03-15 02:44:00|304.86|304.66|304.81|304.61|304.86|304.66|304.81|304.61|11
1647312250000|2022-03-15 02:44:10|304.76|304.56|304.76|304.56|304.76|304.56|304.76|304.56|6
1647312260000|2022-03-15 02:44:20|304.71||304.71||304.71||304.71||2
1647312280000|2022-03-15 02:44:40|304.76|304.61|304.76|304.56|304.76|304.61|304.76|304.56|7
1647312290000|2022-03-15 02:44:50||304.61||304.56||304.61||304.56|1
1647312310000|2022-03-15 02:45:10|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|5
1647312320000|2022-03-15 02:45:20||304.66||304.66||304.66||304.66|2
1647312330000|2022-03-15 02:45:30|304.86|304.71|304.86|304.66|304.86|304.71|304.86|304.66|4
1647312360000|2022-03-15 02:46:00|304.81|304.71|304.86|304.66|304.86|304.71|304.81|304.66|2
1647312370000|2022-03-15 02:46:10||304.71||304.66||304.71||304.66|0
1647312380000|2022-03-15 02:46:20||304.71||304.66||304.71||304.66|1
1647312400000|2022-03-15 02:46:40||304.71||304.66||304.71||304.66|1
1647312420000|2022-03-15 02:47:00|304.91|304.71|304.96|304.76|304.96|304.76|304.91|304.71|7
1647312430000|2022-03-15 02:47:10|305.01|304.81|305.06|304.81|305.06|304.81|305.01|304.81|1
1647312440000|2022-03-15 02:47:20|305.01|304.76|304.91|304.71|305.01|304.76|304.91|304.71|10
1647312450000|2022-03-15 02:47:30|304.86|304.66|304.86|304.66|304.86|304.66|304.86|304.66|0
1647312460000|2022-03-15 02:47:40|304.91|304.71|304.91|304.71|304.91|304.71|304.91|304.71|2
1647312470000|2022-03-15 02:47:50|304.86|304.66|304.91|304.71|304.91|304.71|304.86|304.66|2
1647312490000|2022-03-15 02:48:10|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|1
1647312500000|2022-03-15 02:48:20|305.01|304.81|305.01|304.81|305.01|304.81|305.01|304.81|5
1647312510000|2022-03-15 02:48:30|305.06|304.86|305.06|304.86|305.06|304.86|305.06|304.86|4
1647312520000|2022-03-15 02:48:40||304.91||304.91||304.91||304.91|1
1647312530000|2022-03-15 02:48:50||304.86||304.86||304.86||304.86|2
1647312540000|2022-03-15 02:49:00|305.01|304.81|305.01|304.81|305.01|304.86|305.01|304.81|13
1647312550000|2022-03-15 02:49:10||304.76||304.81||304.81||304.76|0
1647312560000|2022-03-15 02:49:20|304.96|304.76|304.86|304.71|304.96|304.76|304.86|304.71|1
1647312570000|2022-03-15 02:49:30|304.91|304.66|304.91|304.71|304.91|304.71|304.91|304.66|6
1647312590000|2022-03-15 02:49:50|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|4
1647312600000|2022-03-15 02:50:00|305.01|304.86|305.01|304.86|305.01|304.86|305.01|304.86|3
1647312610000|2022-03-15 02:50:10||304.81||304.76||304.81||304.76|1
1647312620000|2022-03-15 02:50:20||304.81||304.81||304.81||304.81|0
1647312630000|2022-03-15 02:50:30|305.11|304.86|305.11|304.91|305.11|304.91|305.11|304.86|2
1647312640000|2022-03-15 02:50:40|305.16|304.96|305.16|304.96|305.16|304.96|305.16|304.96|1
1647312660000|2022-03-15 02:51:00|305.11|304.91|305.11|304.91|305.11|304.91|305.11|304.91|4
1647312670000|2022-03-15 02:51:10|305.16|304.96|305.16|304.96|305.16|305.01|305.16|304.96|3
1647312680000|2022-03-15 02:51:20|305.11|304.91|305.11|304.91|305.11|304.91|305.11|304.91|4
1647312720000|2022-03-15 02:52:00|305.06|304.96|305.16|304.96|305.16|305.01|305.06|304.96|6
1647312730000|2022-03-15 02:52:10|305.11|304.91|305.11|304.91|305.11|304.96|305.11|304.86|7
1647312740000|2022-03-15 02:52:20|305.06||305.11||305.11||305.06||2
1647312770000|2022-03-15 02:52:50||304.96||304.91||304.96||304.91|1
1647312780000|2022-03-15 02:53:00||304.96||304.96||304.96||304.96|1
1647312810000|2022-03-15 02:53:30|305.06|304.86|304.96|304.81|305.06|304.86|304.96|304.81|12
1647312820000|2022-03-15 02:53:40|305.01||305.01||305.01||305.01||5
1647312830000|2022-03-15 02:53:50|304.96|304.76|304.91|304.71|304.96|304.76|304.91|304.71|2
1647312840000|2022-03-15 02:54:00|304.86|304.66|304.86|304.71|304.86|304.71|304.86|304.66|4
1647312860000|2022-03-15 02:54:20|304.91||304.91||304.91||304.91||3
1647312870000|2022-03-15 02:54:30||304.76||304.76||304.76||304.76|0
1647312920000|2022-03-15 02:55:20|||||||||1
1647312930000|2022-03-15 02:55:30|304.96|304.81|304.86|304.66|304.96|304.81|304.86|304.66|14
1647312940000|2022-03-15 02:55:40|304.81||304.81||304.81||304.81||0
1647312950000|2022-03-15 02:55:50|304.76|304.61|304.76|304.61|304.76|304.61|304.71|304.56|14
1647312960000|2022-03-15 02:56:00|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.51|6
1647312970000|2022-03-15 02:56:10|304.76|304.61|304.71|304.51|304.76|304.61|304.71|304.51|8
1647312980000|2022-03-15 02:56:20||304.56||304.56||304.56||304.51|0
1647312990000|2022-03-15 02:56:30|304.76|304.51|304.71|304.51|304.76|304.51|304.71|304.51|11
1647313000000|2022-03-15 02:56:40|304.76|304.56|304.76|304.61|304.76|304.61|304.76|304.56|2
1647313010000|2022-03-15 02:56:50||304.56||304.56||304.56||304.56|1
1647313020000|2022-03-15 02:57:00|304.71||304.76||304.76||304.71||0
1647313030000|2022-03-15 02:57:10|304.71|304.51|304.71|304.56|304.71|304.56|304.71|304.51|0
1647313040000|2022-03-15 02:57:20|304.76|304.51|304.71|304.51|304.76|304.51|304.71|304.51|2
1647313050000|2022-03-15 02:57:30||304.56||304.56||304.56||304.51|0
1647313060000|2022-03-15 02:57:40||304.51||304.56||304.56||304.51|1
1647313070000|2022-03-15 02:57:50|304.76|304.51|304.66|304.51|304.76|304.51|304.66|304.51|8
1647313080000|2022-03-15 02:58:00|304.71|304.56|304.66|304.51|304.71|304.56|304.66|304.51|6
1647313090000|2022-03-15 02:58:10||304.46||304.51||304.51||304.46|2
1647313110000|2022-03-15 02:58:30|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|4
1647313120000|2022-03-15 02:58:40|||||||||1
1647313140000|2022-03-15 02:59:00|304.66|304.51|304.76|304.61|304.76|304.61|304.66|304.51|13
1647313150000|2022-03-15 02:59:10|304.81|304.56|304.81|304.61|304.81|304.61|304.76|304.56|0
1647313160000|2022-03-15 02:59:20|304.86|304.66|304.86|304.66|304.86|304.66|304.86|304.61|1
1647313170000|2022-03-15 02:59:30|304.91|304.71|304.86|304.71|304.91|304.71|304.86|304.66|8
1647313180000|2022-03-15 02:59:40||304.66||304.66||304.66||304.66|0
1647313200000|2022-03-15 03:00:00|304.91|304.71|304.91|304.71|304.91|304.71|304.91|304.71|3
1647313210000|2022-03-15 03:00:10|304.86||304.86||304.86||304.86||0
1647313230000|2022-03-15 03:00:30|||||||||4
1647313250000|2022-03-15 03:00:50|304.91|304.76|304.96|304.76|304.96|304.81|304.91|304.76|9
1647313260000|2022-03-15 03:01:00||304.81||304.76||304.81||304.76|2
1647313270000|2022-03-15 03:01:10|305.06|304.81|305.06|304.86|305.06|304.91|305.06|304.81|5
1647313280000|2022-03-15 03:01:20|305.11|304.91|305.11|304.96|305.11|304.96|305.11|304.91|4
1647313290000|2022-03-15 03:01:30|305.16|305.01|305.16|305.01|305.16|305.01|305.16|305.01|2
1647313300000|2022-03-15 03:01:40|305.21|305.06|305.16|304.96|305.21|305.06|305.11|304.96|9
1647313310000|2022-03-15 03:01:50|305.11|304.91|305.01|304.81|305.11|304.91|305.01|304.81|7
1647313320000|2022-03-15 03:02:00|305.06|304.86|305.06|304.86|305.06|304.86|305.06|304.86|3
1647313330000|2022-03-15 03:02:10|305.11|304.91|305.01|304.81|305.11|304.96|305.01|304.81|10
1647313340000|2022-03-15 03:02:20|304.91|304.76|304.86|304.66|304.91|304.76|304.86|304.61|10
1647313350000|2022-03-15 03:02:30||304.71||304.71||304.71||304.71|3
1647313360000|2022-03-15 03:02:40|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|10
1647313380000|2022-03-15 03:03:00|304.86|304.66|304.86|304.61|304.96|304.76|304.86|304.61|43
1647313390000|2022-03-15 03:03:10|304.81|304.66|304.76|304.56|304.86|304.66|304.76|304.56|10
1647313400000|2022-03-15 03:03:20|304.71|304.51|304.76|304.56|304.76|304.56|304.71|304.51|8
1647313410000|2022-03-15 03:03:30|304.81|304.61|304.86|304.66|304.86|304.66|304.81|304.61|8
1647313430000|2022-03-15 03:03:50|304.81|304.71|304.81|304.66|304.81|304.71|304.81|304.66|3
1647313440000|2022-03-15 03:04:00|304.76|304.61|304.81|304.56|304.81|304.61|304.76|304.56|11
1647313450000|2022-03-15 03:04:10|304.76|304.61|304.81|304.61|304.86|304.66|304.76|304.56|25
1647313460000|2022-03-15 03:04:20|304.86|304.66|304.76|304.61|304.86|304.66|304.76|304.56|7
1647313470000|2022-03-15 03:04:30||304.56||304.56||304.56||304.56|0
1647313490000|2022-03-15 03:04:50|304.81|304.61|304.86|304.66|304.86|304.66|304.81|304.61|7
1647313500000|2022-03-15 03:05:00||304.71||304.71||304.71||304.71|2
1647313510000|2022-03-15 03:05:10|304.81|304.66|304.76|304.56|304.81|304.66|304.71|304.51|6
1647313520000|2022-03-15 03:05:20|304.81|304.61|304.86|304.66|304.86|304.66|304.76|304.56|11
1647313530000|2022-03-15 03:05:30|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|6
1647313540000|2022-03-15 03:05:40|304.76|304.56|304.71|304.56|304.76|304.61|304.71|304.56|1
1647313550000|2022-03-15 03:05:50|304.66|304.51|304.76|304.56|304.76|304.61|304.66|304.46|20
1647313560000|2022-03-15 03:06:00|304.81|304.61|304.96|304.76|304.96|304.76|304.81|304.61|21
1647313570000|2022-03-15 03:06:10|304.81|304.66|304.86|304.66|304.86|304.71|304.81|304.61|12
1647313580000|2022-03-15 03:06:20|304.81|304.71|304.81|304.61|304.81|304.71|304.81|304.61|8
1647313590000|2022-03-15 03:06:30|304.76|304.56|304.76|304.61|304.81|304.66|304.76|304.56|5
1647313600000|2022-03-15 03:06:40|304.71|304.56|304.71|304.51|304.71|304.56|304.71|304.51|8
1647313610000|2022-03-15 03:06:50|304.76|304.56|304.76|304.56|304.76|304.61|304.76|304.56|6
1647313620000|2022-03-15 03:07:00|304.71|304.51|304.71|304.51|304.71|304.51|304.71|304.51|5
1647313630000|2022-03-15 03:07:10|304.66|304.46|304.66|304.51|304.66|304.51|304.66|304.46|2
1647313640000|2022-03-15 03:07:20||304.46||304.51||304.51||304.46|6
1647313650000|2022-03-15 03:07:30|304.61|304.46|304.56|304.36|304.61|304.46|304.56|304.36|17
1647313660000|2022-03-15 03:07:40|304.61|304.41|304.61|304.46|304.61|304.46|304.61|304.41|7
1647313670000|2022-03-15 03:07:50|304.66|304.51|304.61|304.41|304.66|304.51|304.61|304.41|9
1647313680000|2022-03-15 03:08:00|304.66|304.46|304.61|304.41|304.66|304.51|304.61|304.41|5
1647313690000|2022-03-15 03:08:10|304.56||304.56||304.56||304.56||0
1647313700000|2022-03-15 03:08:20|||||||||3
1647313710000|2022-03-15 03:08:30|304.51|304.36|304.56|304.36|304.56|304.36|304.51|304.36|4
1647313720000|2022-03-15 03:08:40|304.51|304.31|304.56|304.41|304.56|304.41|304.51|304.31|18
1647313730000|2022-03-15 03:08:50|304.61|304.46|304.61|304.41|304.61|304.46|304.61|304.41|9
1647313740000|2022-03-15 03:09:00|304.56|304.46|304.66|304.46|304.66|304.46|304.56|304.46|9
1647313750000|2022-03-15 03:09:10|304.61|304.51|304.61|304.46|304.66|304.51|304.61|304.46|2
1647313770000|2022-03-15 03:09:30|||||||||1
1647313790000|2022-03-15 03:09:50|304.66|304.41|304.71|304.51|304.71|304.51|304.66|304.41|14
1647313800000|2022-03-15 03:10:00||304.56||304.56||304.56||304.56|5
1647313810000|2022-03-15 03:10:10|304.76|304.51|304.76|304.56|304.76|304.56|304.76|304.51|4
1647313820000|2022-03-15 03:10:20|304.81|304.66|304.86|304.66|304.86|304.71|304.81|304.61|15
1647313830000|2022-03-15 03:10:30|304.91|304.71|304.91|304.71|304.91|304.71|304.91|304.66|1
1647313840000|2022-03-15 03:10:40|304.86|304.76|304.86|304.66|304.91|304.76|304.86|304.66|7
1647313850000|2022-03-15 03:10:50|304.81|304.61|304.76|304.56|304.81|304.61|304.76|304.56|7
1647313860000|2022-03-15 03:11:00|304.71|304.51|304.71|304.46|304.71|304.51|304.66|304.46|3
1647313870000|2022-03-15 03:11:10|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.46|3
1647313880000|2022-03-15 03:11:20|304.71|304.61|304.76|304.61|304.76|304.61|304.71|304.56|24
1647313890000|2022-03-15 03:11:30|304.81|304.66|304.81|304.61|304.81|304.66|304.81|304.61|5
1647313900000|2022-03-15 03:11:40|304.86|304.66|304.91|304.71|304.91|304.71|304.86|304.66|6
1647313910000|2022-03-15 03:11:50||304.76||304.76||304.76||304.76|1
1647313920000|2022-03-15 03:12:00||304.71||304.71||304.76||304.66|12
1647313940000|2022-03-15 03:12:20||304.76||304.71||304.76||304.71|2
1647313950000|2022-03-15 03:12:30||304.76||304.71||304.76||304.71|9
1647313960000|2022-03-15 03:12:40|304.76|304.61|304.81|304.61|304.86|304.66|304.76|304.61|40
1647313970000|2022-03-15 03:12:50|304.76|304.66|304.71|304.56|304.76|304.66|304.71|304.56|9
1647313980000|2022-03-15 03:13:00||304.51||304.56||304.56||304.51|6
1647314000000|2022-03-15 03:13:20|304.66|304.51|304.66|304.46|304.66|304.51|304.66|304.46|7
1647314010000|2022-03-15 03:13:30|304.71|304.51|304.71|304.56|304.71|304.56|304.71|304.51|6
1647314020000|2022-03-15 03:13:40|304.76||304.76||304.76||304.76||12
1647314030000|2022-03-15 03:13:50|||||||||1
1647314040000|2022-03-15 03:14:00|304.71|304.61|304.61|304.41|304.71|304.61|304.61|304.41|6
1647314050000|2022-03-15 03:14:10|304.66|304.46|304.61|304.41|304.66|304.46|304.61|304.41|18
1647314080000|2022-03-15 03:14:40|304.56|304.46|304.71|304.46|304.71|304.56|304.56|304.46|29
1647314090000|2022-03-15 03:14:50|304.66|304.51|304.71|304.56|304.76|304.61|304.66|304.51|15
1647314100000|2022-03-15 03:15:00|304.76|304.61|304.76|304.56|304.76|304.61|304.71|304.56|13
1647314110000|2022-03-15 03:15:10|304.71|304.61|304.66|304.46|304.71|304.61|304.66|304.41|6
1647314120000|2022-03-15 03:15:20|304.71|304.51|304.66|304.51|304.71|304.51|304.66|304.46|7
1647314130000|2022-03-15 03:15:30|304.71||304.71||304.71||304.66||3
1647314140000|2022-03-15 03:15:40|304.66|304.56|304.66|304.51|304.66|304.56|304.66|304.51|7
1647314150000|2022-03-15 03:15:50|304.71|304.56|304.66|304.46|304.71|304.56|304.66|304.46|12
1647314160000|2022-03-15 03:16:00||304.51||304.51||304.51||304.51|1
1647314170000|2022-03-15 03:16:10|304.76|304.56|304.71|304.51|304.76|304.61|304.71|304.51|15
1647314180000|2022-03-15 03:16:20|304.66|304.46|304.76|304.56|304.76|304.56|304.66|304.46|3
1647314190000|2022-03-15 03:16:30||304.61||304.56||304.61||304.56|9
1647314200000|2022-03-15 03:16:40||304.61||304.56||304.61||304.56|2
1647314210000|2022-03-15 03:16:50|304.71|304.61|304.71|304.56|304.76|304.61|304.71|304.56|20
1647314220000|2022-03-15 03:17:00|304.76||304.76||304.76||304.76||4
1647314230000|2022-03-15 03:17:10|304.71|304.61|304.76|304.56|304.76|304.61|304.71|304.56|2
1647314240000|2022-03-15 03:17:20||304.61||304.61||304.61||304.61|0
1647314250000|2022-03-15 03:17:30|304.71|304.56|304.71|304.51|304.71|304.56|304.71|304.51|8
1647314260000|2022-03-15 03:17:40|304.66|304.46|304.66|304.41|304.66|304.46|304.66|304.41|0
1647314270000|2022-03-15 03:17:50|304.71|304.46|304.71|304.51|304.71|304.51|304.71|304.46|6
1647314280000|2022-03-15 03:18:00|304.76|304.56|304.66|304.51|304.76|304.56|304.66|304.51|8
1647314290000|2022-03-15 03:18:10|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|2
1647314300000|2022-03-15 03:18:20|304.66||304.61||304.66||304.61||13
1647314310000|2022-03-15 03:18:30|304.66|304.51|304.71|304.51|304.71|304.51|304.61|304.51|4
1647314320000|2022-03-15 03:18:40|304.66|304.56|304.76|304.56|304.76|304.56|304.66|304.51|8
1647314330000|2022-03-15 03:18:50|304.71||304.71||304.76||304.71||3
1647314340000|2022-03-15 03:19:00|304.76|304.61|304.76|304.56|304.76|304.61|304.76|304.56|3
1647314350000|2022-03-15 03:19:10|304.71|304.51|304.66|304.51|304.71|304.51|304.66|304.46|4
1647314360000|2022-03-15 03:19:20|304.71||304.71||304.71||304.71||0
1647314370000|2022-03-15 03:19:30|304.76|304.56|304.76|304.61|304.76|304.61|304.76|304.56|1
1647314380000|2022-03-15 03:19:40|304.81|304.66|304.86|304.66|304.86|304.66|304.81|304.66|8
1647314390000|2022-03-15 03:19:50|304.91|304.71|304.86|304.71|304.91|304.71|304.86|304.71|3
1647314400000|2022-03-15 03:20:00|304.81|304.66|304.81|304.66|304.86|304.71|304.81|304.66|17
1647314410000|2022-03-15 03:20:10|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|2
1647314420000|2022-03-15 03:20:20|304.81|304.66|304.81|304.61|304.81|304.66|304.76|304.61|8
1647314440000|2022-03-15 03:20:40||304.66||304.66||304.66||304.66|0
1647314450000|2022-03-15 03:20:50|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.71|8
1647314460000|2022-03-15 03:21:00|304.81|304.66|304.81|304.61|304.86|304.66|304.81|304.61|13
1647314470000|2022-03-15 03:21:10|304.76|304.66|304.86|304.66|304.86|304.66|304.76|304.66|17
1647314500000|2022-03-15 03:21:40|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|12
1647314510000|2022-03-15 03:21:50|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.66|11
1647314520000|2022-03-15 03:22:00|||||||||2
1647314530000|2022-03-15 03:22:10|304.86|304.71|304.86|304.71|304.86|304.71|304.81|304.66|9
1647314540000|2022-03-15 03:22:20|304.81|304.66|304.91|304.71|304.91|304.71|304.81|304.66|11
1647314550000|2022-03-15 03:22:30|304.86|304.76|304.86|304.71|304.86|304.76|304.86|304.71|5
1647314560000|2022-03-15 03:22:40|304.91|304.76|304.86|304.71|304.91|304.76|304.86|304.71|2
1647314570000|2022-03-15 03:22:50|304.91||304.91||304.91||304.91||0
1647314590000|2022-03-15 03:23:10|304.86|304.76|304.91|304.76|304.91|304.76|304.86|304.71|7
1647314600000|2022-03-15 03:23:20|304.96|304.81|304.96|304.76|304.96|304.81|304.96|304.76|10
1647314610000|2022-03-15 03:23:30|304.91|304.81|304.96|304.81|304.96|304.81|304.91|304.81|2
1647314620000|2022-03-15 03:23:40|305.01|304.91|305.11|304.91|305.11|304.96|305.01|304.91|20
1647314630000|2022-03-15 03:23:50|305.06|304.86|305.06|304.86|305.06|304.86|305.06|304.86|8
1647314640000|2022-03-15 03:24:00|305.01|304.76|304.91|304.76|305.01|304.81|304.91|304.76|17
1647314650000|2022-03-15 03:24:10|304.86|304.71|304.91|304.71|304.91|304.71|304.86|304.71|6
1647314660000|2022-03-15 03:24:20||304.76||304.71||304.76||304.71|0
1647314670000|2022-03-15 03:24:30|304.96|304.76|304.96|304.81|304.96|304.81|304.96|304.76|2
1647314680000|2022-03-15 03:24:40|||||||||2
1647314700000|2022-03-15 03:25:00||304.76||304.81||304.81||304.76|7
1647314710000|2022-03-15 03:25:10|304.91|304.76|304.86|304.71|304.91|304.76|304.86|304.71|7
1647314720000|2022-03-15 03:25:20|||||||||1
1647314730000|2022-03-15 03:25:30|304.81|304.66|304.81|304.61|304.81|304.66|304.81|304.61|6
1647314740000|2022-03-15 03:25:40|304.76|304.56|304.66|304.51|304.76|304.56|304.66|304.51|12
1647314750000|2022-03-15 03:25:50|304.71|304.56|304.71|304.51|304.71|304.56|304.71|304.51|10
1647314760000|2022-03-15 03:26:00|304.66|304.56|304.71|304.56|304.76|304.56|304.66|304.56|0
1647314770000|2022-03-15 03:26:10|304.76|304.61|304.71|304.56|304.76|304.61|304.71|304.51|12
1647314780000|2022-03-15 03:26:20|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|1
1647314790000|2022-03-15 03:26:30|304.71||304.71||304.71||304.71||1
1647314800000|2022-03-15 03:26:40|304.76|304.56|304.76|304.56|304.76|304.56|304.71|304.56|2
1647314820000|2022-03-15 03:27:00|304.71|304.61|304.71|304.56|304.71|304.61|304.71|304.56|4
1647314850000|2022-03-15 03:27:30|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|3
1647314860000|2022-03-15 03:27:40|||||||||3
1647314870000|2022-03-15 03:27:50|||||||||2
1647314880000|2022-03-15 03:28:00||304.46||304.51||304.51||304.46|12
1647314890000|2022-03-15 03:28:10|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|19
1647314910000|2022-03-15 03:28:30|304.56|304.41|304.56|304.36|304.56|304.41|304.56|304.36|11
1647314920000|2022-03-15 03:28:40||304.41||304.36||304.41||304.36|4
1647314930000|2022-03-15 03:28:50|304.51|304.26|304.46|304.26|304.51|304.26|304.46|304.26|11
1647314940000|2022-03-15 03:29:00|304.41|304.31|304.41|304.26|304.41|304.31|304.41|304.21|19
1647314950000|2022-03-15 03:29:10|304.46|304.21|304.46|304.26|304.46|304.26|304.46|304.21|8
1647314960000|2022-03-15 03:29:20|304.51|304.31|304.56|304.36|304.56|304.36|304.51|304.31|1
1647314970000|2022-03-15 03:29:30|304.51|304.41|304.56|304.41|304.56|304.41|304.51|304.36|1
1647314980000|2022-03-15 03:29:40|304.51|304.36|304.56|304.36|304.56|304.36|304.51|304.36|4
1647314990000|2022-03-15 03:29:50||304.41||304.36||304.41||304.36|1
1647315000000|2022-03-15 03:30:00||304.41||304.36||304.41||304.36|11
1647315010000|2022-03-15 03:30:10|304.51|304.31|304.51|304.31|304.51|304.31|304.46|304.31|6
1647315020000|2022-03-15 03:30:20|304.46||304.51||304.51||304.46||1
1647315030000|2022-03-15 03:30:30|304.56|304.36|304.61|304.41|304.61|304.41|304.56|304.36|7
1647315040000|2022-03-15 03:30:40|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.36|1
1647315060000|2022-03-15 03:31:00||304.41||304.41||304.41||304.36|8
1647315070000|2022-03-15 03:31:10|304.61||304.61||304.61||304.61||9
1647315090000|2022-03-15 03:31:30|||||||||1
1647315100000|2022-03-15 03:31:40|304.56|304.36|304.51|304.36|304.56|304.36|304.51|304.36|4
1647315110000|2022-03-15 03:31:50||304.31||304.31||304.31||304.31|4
1647315120000|2022-03-15 03:32:00|304.46|304.26|304.56|304.31|304.56|304.36|304.46|304.26|17
1647315140000|2022-03-15 03:32:20||304.36||304.36||304.36||304.36|1
1647315150000|2022-03-15 03:32:30|||||||||1
1647315170000|2022-03-15 03:32:50|304.61|304.41|304.56|304.41|304.61|304.46|304.56|304.41|17
1647315180000|2022-03-15 03:33:00||304.36||304.41||304.41||304.36|9
1647315190000|2022-03-15 03:33:10||304.36||304.36||304.36||304.31|13
1647315200000|2022-03-15 03:33:20||304.31||304.36||304.36||304.31|0
1647315220000|2022-03-15 03:33:40|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.31|3
1647315240000|2022-03-15 03:34:00||304.26||304.31||304.31||304.26|8
1647315250000|2022-03-15 03:34:10||304.36||304.36||304.36||304.36|0
1647315260000|2022-03-15 03:34:20|||||||||3
1647315270000|2022-03-15 03:34:30|||||||||1
1647315280000|2022-03-15 03:34:40|304.56||304.56||304.56||304.56||11
1647315290000|2022-03-15 03:34:50||304.41||304.41||304.41||304.41|5
1647315300000|2022-03-15 03:35:00|304.51|304.36|304.51|304.31|304.56|304.41|304.51|304.31|14
1647315310000|2022-03-15 03:35:10|||||||||1
1647315320000|2022-03-15 03:35:20|304.46|304.36|304.41|304.21|304.46|304.36|304.41|304.21|44
1647315330000|2022-03-15 03:35:30||304.26||304.21||304.26||304.21|16
1647315340000|2022-03-15 03:35:40|||||||||9
1647315350000|2022-03-15 03:35:50|304.46|304.26|304.46|304.31|304.56|304.31|304.46|304.26|27
1647315360000|2022-03-15 03:36:00||304.26||304.26||304.26||304.26|6
1647315370000|2022-03-15 03:36:10|304.41|304.31|304.46|304.31|304.46|304.31|304.41|304.31|3
1647315380000|2022-03-15 03:36:20|304.51||304.46||304.51||304.46||8
1647315400000|2022-03-15 03:36:40|304.51|304.36|304.56|304.36|304.56|304.36|304.51|304.36|4
1647315420000|2022-03-15 03:37:00||304.41||304.36||304.41||304.36|2
1647315440000|2022-03-15 03:37:20||304.41||304.36||304.41||304.36|6
1647315450000|2022-03-15 03:37:30|304.61|304.41|304.61|304.41|304.61|304.41|304.61|304.41|2
1647315470000|2022-03-15 03:37:50|304.56|304.46|304.56|304.41|304.56|304.46|304.56|304.41|4
1647315480000|2022-03-15 03:38:00|304.61||304.61||304.61||304.61||4
1647315500000|2022-03-15 03:38:20|304.66|304.46|304.66|304.46|304.66|304.46|304.66|304.46|1
1647315510000|2022-03-15 03:38:30|304.61|304.41|304.61|304.41|304.61|304.41|304.61|304.41|5
1647315520000|2022-03-15 03:38:40|||||||||2
1647315530000|2022-03-15 03:38:50|304.66|304.46|304.66|304.46|304.66|304.46|304.61|304.46|3
1647315540000|2022-03-15 03:39:00|304.71|304.51|304.86|304.71|304.86|304.71|304.71|304.51|7
1647315550000|2022-03-15 03:39:10|304.81|304.61|304.86|304.61|304.86|304.61|304.81|304.61|13
1647315560000|2022-03-15 03:39:20|304.91|304.66|304.86|304.66|304.91|304.71|304.86|304.66|5
1647315580000|2022-03-15 03:39:40|304.81|304.71|304.81|304.66|304.86|304.71|304.81|304.66|13
1647315590000|2022-03-15 03:39:50|||||||||4
1647315600000|2022-03-15 03:40:00||304.61||304.61||304.66||304.61|9
1647315610000|2022-03-15 03:40:10|304.76||304.76||304.76||304.76||0
1647315620000|2022-03-15 03:40:20|304.81|304.66|304.86|304.66|304.86|304.66|304.81|304.66|3
1647315650000|2022-03-15 03:40:50|304.81|304.61|304.76|304.61|304.81|304.61|304.76|304.61|13
1647315660000|2022-03-15 03:41:00|304.71|304.56|304.71|304.56|304.76|304.56|304.71|304.56|19
1647315670000|2022-03-15 03:41:10|304.76||304.71||304.76||304.71||2
1647315680000|2022-03-15 03:41:20|||||||||1
1647315690000|2022-03-15 03:41:30|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|4
1647315710000|2022-03-15 03:41:50|304.71|304.56|304.61|304.46|304.71|304.56|304.61|304.46|22
1647315720000|2022-03-15 03:42:00|304.66||304.66||304.66||304.61||7
1647315730000|2022-03-15 03:42:10|304.71|304.51|304.81|304.66|304.81|304.66|304.71|304.51|5
1647315740000|2022-03-15 03:42:20|304.76|304.61|304.76|304.56|304.76|304.61|304.76|304.56|6
1647315750000|2022-03-15 03:42:30|304.71|304.61|304.71|304.56|304.76|304.61|304.71|304.56|6
1647315760000|2022-03-15 03:42:40|304.76||304.76||304.76||304.76||3
1647315770000|2022-03-15 03:42:50|304.71|304.61|304.66|304.51|304.71|304.61|304.66|304.51|10
1647315780000|2022-03-15 03:43:00|304.61|304.46|304.56|304.41|304.61|304.46|304.56|304.41|7
1647315790000|2022-03-15 03:43:10|||||||||1
1647315800000|2022-03-15 03:43:20|304.61|304.46|304.61|304.46|304.66|304.51|304.61|304.46|11
1647315810000|2022-03-15 03:43:30||304.41||304.46||304.46||304.41|8
1647315820000|2022-03-15 03:43:40||304.41||304.41||304.41||304.41|1
1647315830000|2022-03-15 03:43:50|304.56|304.36|304.61|304.46|304.61|304.46|304.56|304.36|6
1647315840000|2022-03-15 03:44:00|304.66|304.41|304.66|304.46|304.66|304.46|304.61|304.41|9
1647315850000|2022-03-15 03:44:10|304.61|304.51|304.61|304.46|304.66|304.51|304.61|304.46|9
1647315860000|2022-03-15 03:44:20|304.56|304.41|304.61|304.46|304.61|304.46|304.56|304.41|1
1647315870000|2022-03-15 03:44:30|304.66||304.66||304.66||304.61||4
1647315880000|2022-03-15 03:44:40|304.61|304.51|304.66|304.51|304.66|304.51|304.61|304.46|2
1647315890000|2022-03-15 03:44:50|||||||||5
1647315900000|2022-03-15 03:45:00|304.56|304.46|304.56|304.41|304.61|304.51|304.56|304.41|22
1647315910000|2022-03-15 03:45:10|304.61||304.61||304.61||304.61||2
1647315920000|2022-03-15 03:45:20||304.46||304.46||304.46||304.46|1
1647315930000|2022-03-15 03:45:30|||||||||11
1647315940000|2022-03-15 03:45:40|304.66|304.51|304.76|304.56|304.76|304.56|304.66|304.51|10
1647315950000|2022-03-15 03:45:50|304.71||304.71||304.71||304.71||0
1647315960000|2022-03-15 03:46:00||304.51||304.51||304.51||304.51|4
1647315970000|2022-03-15 03:46:10|||||||||1
1647315980000|2022-03-15 03:46:20|304.76|304.56|304.71|304.51|304.76|304.61|304.71|304.51|7
1647315990000|2022-03-15 03:46:30|304.66|304.56|304.71|304.56|304.71|304.56|304.66|304.56|5
1647316010000|2022-03-15 03:46:50|304.76|304.61|304.81|304.66|304.81|304.66|304.76|304.61|8
1647316020000|2022-03-15 03:47:00|304.76|304.61|304.76|304.56|304.76|304.61|304.76|304.56|7
1647316030000|2022-03-15 03:47:10|304.71||304.76||304.76||304.71||8
1647316040000|2022-03-15 03:47:20||304.61||304.61||304.61||304.56|2
1647316050000|2022-03-15 03:47:30|304.81|304.66|304.81|304.61|304.86|304.71|304.76|304.61|19
1647316060000|2022-03-15 03:47:40||304.66||304.66||304.66||304.66|0
1647316070000|2022-03-15 03:47:50|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.71|2
1647316080000|2022-03-15 03:48:00||304.66||304.66||304.66||304.66|3
1647316090000|2022-03-15 03:48:10|304.81||304.81||304.81||304.81||0
1647316100000|2022-03-15 03:48:20|||||||||1
1647316110000|2022-03-15 03:48:30|||||||||1
1647316120000|2022-03-15 03:48:40|304.86|304.71|304.81|304.66|304.86|304.71|304.81|304.66|4
1647316130000|2022-03-15 03:48:50|304.86||304.86||304.86||304.81||3
1647316140000|2022-03-15 03:49:00|||||||||4
1647316150000|2022-03-15 03:49:10|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|5
1647316160000|2022-03-15 03:49:20|304.76|304.56|304.76|304.56|304.76|304.56|304.76|304.56|0
1647316170000|2022-03-15 03:49:30||304.61||304.61||304.61||304.61|0
1647316180000|2022-03-15 03:49:40||304.56||304.56||304.56||304.56|2
1647316190000|2022-03-15 03:49:50|304.71|304.61|304.76|304.61|304.76|304.61|304.71|304.61|1
1647316200000|2022-03-15 03:50:00|304.81|304.66|304.81|304.61|304.81|304.66|304.81|304.61|17
1647316210000|2022-03-15 03:50:10|304.76|304.66|304.81|304.66|304.81|304.66|304.76|304.66|1
1647316220000|2022-03-15 03:50:20|||||||||1
1647316240000|2022-03-15 03:50:40|304.71|304.61|304.76|304.61|304.76|304.61|304.71|304.56|17
1647316250000|2022-03-15 03:50:50|304.71|304.56|304.71|304.56|304.76|304.61|304.71|304.56|4
1647316260000|2022-03-15 03:51:00|||||||||2
1647316270000|2022-03-15 03:51:10|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|6
1647316280000|2022-03-15 03:51:20|304.81|304.66|304.96|304.81|304.96|304.81|304.81|304.66|26
1647316290000|2022-03-15 03:51:30|304.91|304.76|304.91|304.71|304.91|304.76|304.91|304.71|10
1647316300000|2022-03-15 03:51:40||304.76||304.71||304.76||304.71|3
1647316310000|2022-03-15 03:51:50|304.86||304.86||304.86||304.86||0
1647316330000|2022-03-15 03:52:10|304.91|304.76|304.96|304.81|304.96|304.81|304.91|304.76|12
1647316340000|2022-03-15 03:52:20||304.76||304.76||304.81||304.76|18
1647316350000|2022-03-15 03:52:30|304.91||304.91||304.91||304.91||0
1647316370000|2022-03-15 03:52:50||304.71||304.71||304.71||304.71|8
1647316380000|2022-03-15 03:53:00|304.86|304.76|304.86|304.71|304.86|304.76|304.86|304.71|1
1647316400000|2022-03-15 03:53:20|304.81|304.66|304.81|304.66|304.81|304.71|304.81|304.66|3
1647316410000|2022-03-15 03:53:30|||||||||1
1647316420000|2022-03-15 03:53:40|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.71|9
1647316430000|2022-03-15 03:53:50|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.76|7
1647316450000|2022-03-15 03:54:10|||||||||2
1647316460000|2022-03-15 03:54:20|304.96|304.81|304.96|304.81|304.96|304.81|304.96|304.81|6
1647316470000|2022-03-15 03:54:30|||||||||1
1647316480000|2022-03-15 03:54:40|305.01|304.86|304.96|304.81|305.01|304.86|304.96|304.81|20
1647316490000|2022-03-15 03:54:50|||||||||1
1647316500000|2022-03-15 03:55:00||304.76||304.81||304.81||304.76|8
1647316510000|2022-03-15 03:55:10|305.01|304.86|305.01|304.81|305.01|304.86|305.01|304.81|7
1647316520000|2022-03-15 03:55:20|304.96|304.86|305.01|304.86|305.01|304.86|304.96|304.81|5
1647316530000|2022-03-15 03:55:30|305.06||305.06||305.06||305.06||0
1647316540000|2022-03-15 03:55:40|305.01||305.01||305.01||305.01||0
1647316550000|2022-03-15 03:55:50|305.06|304.91|305.06|304.91|305.06|304.91|305.06|304.91|3
1647316560000|2022-03-15 03:56:00|305.01|304.86|305.06|304.86|305.06|304.86|305.01|304.86|10
1647316570000|2022-03-15 03:56:10|305.01||305.01||305.01||305.01||0
1647316590000|2022-03-15 03:56:30|||||||||1
1647316620000|2022-03-15 03:57:00|||||||||1
1647316630000|2022-03-15 03:57:10|||||||||1
1647316650000|2022-03-15 03:57:30|||||||||1
1647316670000|2022-03-15 03:57:50|305.06|304.91|305.06|304.91|305.06|304.91|305.06|304.91|16
1647316680000|2022-03-15 03:58:00|||||||||1
1647316690000|2022-03-15 03:58:10|||||||||2
1647316710000|2022-03-15 03:58:30|305.11|304.96|305.16|304.96|305.16|304.96|305.11|304.96|12
1647316720000|2022-03-15 03:58:40|305.11|305.01|305.06|304.91|305.11|305.01|305.06|304.91|11
1647316730000|2022-03-15 03:58:50|305.11||305.06||305.11||305.06||13
1647316740000|2022-03-15 03:59:00|305.01|304.86|305.01|304.81|305.01|304.91|305.01|304.81|4
1647316750000|2022-03-15 03:59:10||304.86||304.86||304.86||304.86|0
1647316760000|2022-03-15 03:59:20|305.06|304.91|305.06|304.86|305.06|304.91|305.06|304.86|6
1647316780000|2022-03-15 03:59:40|305.01|304.91|305.01|304.86|305.01|304.91|305.01|304.86|1
1647316790000|2022-03-15 03:59:50||304.81||304.81||304.81||304.81|4
1647316800000|2022-03-15 04:00:00|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|2
1647316810000|2022-03-15 04:00:10||304.81||304.76||304.81||304.76|1
1647316820000|2022-03-15 04:00:20|||||||||1
1647316850000|2022-03-15 04:00:50||304.81||304.76||304.81||304.76|2
1647316860000|2022-03-15 04:01:00|||||||||1
1647316870000|2022-03-15 04:01:10|304.86|304.66|304.86|304.66|304.86|304.66|304.86|304.66|8
1647316880000|2022-03-15 04:01:20||304.71||304.66||304.71||304.66|1
1647316890000|2022-03-15 04:01:30|||||||||1
1647316910000|2022-03-15 04:01:50|||||||||1
1647316920000|2022-03-15 04:02:00||304.71||304.66||304.71||304.66|2
1647316930000|2022-03-15 04:02:10|304.81|304.61|304.76|304.56|304.81|304.61|304.76|304.56|10
1647316940000|2022-03-15 04:02:20|304.71||304.71||304.71||304.71||2
1647316950000|2022-03-15 04:02:30||304.51||304.51||304.51||304.51|9
1647316980000|2022-03-15 04:03:00|304.66|304.46|304.66|304.46|304.66|304.46|304.66|304.46|9
1647316990000|2022-03-15 04:03:10|304.61|304.51|304.61|304.41|304.61|304.51|304.61|304.41|9
1647317000000|2022-03-15 04:03:20||304.46||304.46||304.46||304.46|4
1647317010000|2022-03-15 04:03:30|||||||||1
1647317020000|2022-03-15 04:03:40|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|23
1647317030000|2022-03-15 04:03:50|304.71|304.56|304.66|304.51|304.71|304.56|304.66|304.51|10
1647317040000|2022-03-15 04:04:00|||||||||1
1647317050000|2022-03-15 04:04:10|304.71||304.71||304.71||304.71||8
1647317070000|2022-03-15 04:04:30||304.56||304.56||304.56||304.56|5
1647317080000|2022-03-15 04:04:40|304.76||304.76||304.76||304.76||5
1647317130000|2022-03-15 04:05:30|304.86|304.61|304.81|304.61|304.86|304.61|304.81|304.61|5
1647317140000|2022-03-15 04:05:40|304.86|304.66|304.86|304.66|304.86|304.66|304.86|304.66|3
1647317170000|2022-03-15 04:06:10||304.71||304.66||304.71||304.66|6
1647317190000|2022-03-15 04:06:30||304.71||304.66||304.71||304.66|3
1647317200000|2022-03-15 04:06:40|304.81||304.81||304.81||304.81||3
1647317210000|2022-03-15 04:06:50|304.86||304.86||304.86||304.86||3
1647317230000|2022-03-15 04:07:10|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|2
1647317260000|2022-03-15 04:07:40|304.76||304.81||304.81||304.76||9
1647317280000|2022-03-15 04:08:00||304.66||304.66||304.66||304.66|1
1647317300000|2022-03-15 04:08:20|||||||||4
1647317310000|2022-03-15 04:08:30||304.61||304.61||304.61||304.61|1
1647317320000|2022-03-15 04:08:40||304.66||304.66||304.66||304.66|0
1647317330000|2022-03-15 04:08:50||304.61||304.61||304.61||304.61|0
1647317340000|2022-03-15 04:09:00|||||||||2
1647317350000|2022-03-15 04:09:10|304.76||304.81||304.81||304.76||2
1647317360000|2022-03-15 04:09:20||304.66||304.61||304.66||304.61|1
1647317370000|2022-03-15 04:09:30|304.76||304.81||304.81||304.76||7
1647317380000|2022-03-15 04:09:40|304.76||304.76||304.76||304.76||0
1647317390000|2022-03-15 04:09:50||304.56||304.56||304.56||304.56|8
1647317410000|2022-03-15 04:10:10||304.61||304.61||304.61||304.61|0
1647317420000|2022-03-15 04:10:20|304.81|304.66|304.76|304.56|304.81|304.66|304.76|304.56|6
1647317430000|2022-03-15 04:10:30||304.61||304.61||304.61||304.61|1
1647317450000|2022-03-15 04:10:50|304.81||304.76||304.81||304.76||6
1647317460000|2022-03-15 04:11:00|304.81||304.81||304.81||304.81||7
1647317470000|2022-03-15 04:11:10|304.76|304.56|304.76|304.61|304.76|304.61|304.76|304.56|1
1647317480000|2022-03-15 04:11:20||304.56||304.61||304.61||304.56|5
1647317500000|2022-03-15 04:11:40|||||||||3
1647317520000|2022-03-15 04:12:00|304.81|304.66|304.76|304.61|304.81|304.66|304.76|304.61|12
1647317540000|2022-03-15 04:12:20|304.81||304.76||304.81||304.76||3
1647317590000|2022-03-15 04:13:10|||||||||5
1647317610000|2022-03-15 04:13:30||304.56||304.56||304.56||304.56|2
1647317620000|2022-03-15 04:13:40||304.61||304.61||304.61||304.61|0
1647317630000|2022-03-15 04:13:50||304.56||304.56||304.56||304.56|2
1647317640000|2022-03-15 04:14:00|304.71||304.76||304.76||304.71||2
1647317650000|2022-03-15 04:14:10||304.61||304.61||304.61||304.61|0
1647317700000|2022-03-15 04:15:00||304.56||304.56||304.56||304.56|4
1647317720000|2022-03-15 04:15:20||304.61||304.56||304.61||304.56|1
1647317740000|2022-03-15 04:15:40||304.61||304.56||304.61||304.56|1
1647317760000|2022-03-15 04:16:00|304.71||304.71||304.71||304.71||0
1647317780000|2022-03-15 04:16:20|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|13
1647317790000|2022-03-15 04:16:30|||||||||1
1647317800000|2022-03-15 04:16:40|||||||||6
1647317810000|2022-03-15 04:16:50|||||||||2
1647317820000|2022-03-15 04:17:00|304.71|304.56|304.66|304.46|304.71|304.56|304.66|304.46|43
1647317830000|2022-03-15 04:17:10|304.61||304.61||304.61||304.61||1
1647317840000|2022-03-15 04:17:20|304.66|304.41|304.66|304.51|304.66|304.51|304.66|304.41|16
1647317860000|2022-03-15 04:17:40|||||||||1
1647317870000|2022-03-15 04:17:50|||||||||1
1647317920000|2022-03-15 04:18:40|||||||||2
1647317930000|2022-03-15 04:18:50|||||||||1
1647317950000|2022-03-15 04:19:10|||||||||1
1647317960000|2022-03-15 04:19:20|||||||||1
1647317980000|2022-03-15 04:19:40|||||||||1
1647318020000|2022-03-15 04:20:20|||||||||2
1647318050000|2022-03-15 04:20:50|||||||||2
1647318100000|2022-03-15 04:21:40|||||||||3
1647318130000|2022-03-15 04:22:10||304.46||304.46||304.46||304.46|3
1647318140000|2022-03-15 04:22:20||304.51||304.51||304.51||304.51|0
1647318160000|2022-03-15 04:22:40|||||||||1
1647318180000|2022-03-15 04:23:00|||||||||1
1647318210000|2022-03-15 04:23:30|||||||||2
1647318220000|2022-03-15 04:23:40|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|8
1647318230000|2022-03-15 04:23:50|||||||||1
1647318240000|2022-03-15 04:24:00|||||||||5
1647318260000|2022-03-15 04:24:20|||||||||1
1647318280000|2022-03-15 04:24:40|||||||||1
1647318300000|2022-03-15 04:25:00|||||||||1
1647318320000|2022-03-15 04:25:20|||||||||24
1647318340000|2022-03-15 04:25:40|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|18
1647318350000|2022-03-15 04:25:50||304.46||304.51||304.51||304.46|12
1647318360000|2022-03-15 04:26:00|||||||||1
1647318370000|2022-03-15 04:26:10|304.71||304.66||304.71||304.66||6
1647318380000|2022-03-15 04:26:20|||||||||3
1647318390000|2022-03-15 04:26:30||304.46||304.51||304.51||304.46|3
1647318420000|2022-03-15 04:27:00|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|5
1647318440000|2022-03-15 04:27:20|304.66|304.46|304.66|304.46|304.66|304.46|304.66|304.46|3
1647318450000|2022-03-15 04:27:30||304.51||304.51||304.51||304.51|1
1647318480000|2022-03-15 04:28:00|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|11
1647318520000|2022-03-15 04:28:40|||||||||1
1647318530000|2022-03-15 04:28:50|||||||||1
1647318540000|2022-03-15 04:29:00|304.66|304.51|304.66|304.51|304.66|304.56|304.66|304.51|4
1647318550000|2022-03-15 04:29:10||304.46||304.46||304.46||304.46|0
1647318580000|2022-03-15 04:29:40|304.61||304.61||304.61||304.61||0
1647318590000|2022-03-15 04:29:50|||||||||1
1647318600000|2022-03-15 04:30:00|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|15
1647318610000|2022-03-15 04:30:10|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|8
1647318620000|2022-03-15 04:30:20|304.76||304.71||304.76||304.71||7
1647318630000|2022-03-15 04:30:30|304.76||304.71||304.76||304.71||6
1647318640000|2022-03-15 04:30:40|||||||||3
1647318670000|2022-03-15 04:31:10|||||||||1
1647318680000|2022-03-15 04:31:20|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|14
1647318700000|2022-03-15 04:31:40|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.66|7
1647318710000|2022-03-15 04:31:50|||||||||1
1647318720000|2022-03-15 04:32:00|304.86||304.86||304.86||304.86||4
1647318730000|2022-03-15 04:32:10||304.71||304.71||304.71||304.71|0
1647318740000|2022-03-15 04:32:20|||||||||1
1647318750000|2022-03-15 04:32:30|304.81|304.66|304.81|304.66|304.81|304.71|304.81|304.66|4
1647318800000|2022-03-15 04:33:20|304.76|304.61|304.81|304.61|304.81|304.61|304.76|304.61|10
1647318810000|2022-03-15 04:33:30||304.66||304.66||304.66||304.66|1
1647318820000|2022-03-15 04:33:40|||||||||1
1647318840000|2022-03-15 04:34:00|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|4
1647318870000|2022-03-15 04:34:30|||||||||1
1647318880000|2022-03-15 04:34:40|||||||||7
1647318900000|2022-03-15 04:35:00|||||||||1
1647318910000|2022-03-15 04:35:10|||||||||1
1647318920000|2022-03-15 04:35:20|||||||||1
1647318950000|2022-03-15 04:35:50|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|8
1647318960000|2022-03-15 04:36:00|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|8
1647318970000|2022-03-15 04:36:10|||||||||1
1647319020000|2022-03-15 04:37:00|||||||||1
1647319030000|2022-03-15 04:37:10|||||||||1
1647319040000|2022-03-15 04:37:20|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.66|8
1647319050000|2022-03-15 04:37:30|304.86||304.86||304.86||304.86||7
1647319070000|2022-03-15 04:37:50||304.71||304.66||304.71||304.66|1
1647319080000|2022-03-15 04:38:00|304.81||304.81||304.81||304.81||1
1647319090000|2022-03-15 04:38:10||304.61||304.66||304.66||304.61|4
1647319100000|2022-03-15 04:38:20||304.61||304.66||304.66||304.61|2
1647319130000|2022-03-15 04:38:50|||||||||9
1647319170000|2022-03-15 04:39:30|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.71|5
1647319200000|2022-03-15 04:40:00|||||||||1
1647319230000|2022-03-15 04:40:30|304.91||304.91||304.91||304.91||7
1647319240000|2022-03-15 04:40:40|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|5
1647319250000|2022-03-15 04:40:50||304.81||304.81||304.81||304.81|2
1647319290000|2022-03-15 04:41:30||304.76||304.76||304.76||304.76|6
1647319310000|2022-03-15 04:41:50|||||||||2
1647319320000|2022-03-15 04:42:00|304.91|304.81|304.91|304.76|304.91|304.81|304.91|304.76|2
1647319350000|2022-03-15 04:42:30||304.71||304.71||304.71||304.71|1
1647319390000|2022-03-15 04:43:10||304.76||304.71||304.76||304.71|4
1647319450000|2022-03-15 04:44:10|||||||||1
1647319460000|2022-03-15 04:44:20||304.76||304.76||304.76||304.76|0
1647319470000|2022-03-15 04:44:30|||||||||3
1647319480000|2022-03-15 04:44:40|||||||||1
1647319490000|2022-03-15 04:44:50||304.71||304.71||304.76||304.71|4
1647319500000|2022-03-15 04:45:00|304.86|304.66|304.86|304.66|304.86|304.66|304.86|304.66|2
1647319540000|2022-03-15 04:45:40||304.71||304.66||304.71||304.66|1
1647319550000|2022-03-15 04:45:50|304.81|304.71|304.76|304.61|304.81|304.71|304.76|304.61|9
1647319570000|2022-03-15 04:46:10||304.56||304.56||304.56||304.56|0
1647319600000|2022-03-15 04:46:40|||||||||3
1647319610000|2022-03-15 04:46:50||304.61||304.56||304.61||304.56|3
1647319650000|2022-03-15 04:47:30|||||||||1
1647319660000|2022-03-15 04:47:40||304.61||304.61||304.61||304.61|0
1647319680000|2022-03-15 04:48:00|||||||||2
1647319700000|2022-03-15 04:48:20|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|8
1647319740000|2022-03-15 04:49:00|||||||||2
1647319750000|2022-03-15 04:49:10|||||||||3
1647319770000|2022-03-15 04:49:30|304.76||304.71||304.76||304.71||21
1647319800000|2022-03-15 04:50:00|||||||||4
1647319830000|2022-03-15 04:50:30|||||||||1
1647319840000|2022-03-15 04:50:40|||||||||2
1647319880000|2022-03-15 04:51:20|304.76|304.61|304.76|304.61|304.81|304.66|304.76|304.61|35
1647319890000|2022-03-15 04:51:30||304.56||304.56||304.56||304.56|2
1647319900000|2022-03-15 04:51:40||304.61||304.61||304.61||304.61|0
1647319980000|2022-03-15 04:53:00|||||||||1
1647319990000|2022-03-15 04:53:10|||||||||1
1647320010000|2022-03-15 04:53:30|||||||||2
1647320040000|2022-03-15 04:54:00|||||||||2
1647320060000|2022-03-15 04:54:20|304.71|304.56|304.71|304.51|304.71|304.56|304.71|304.51|4
1647320070000|2022-03-15 04:54:30|304.66||304.66||304.66||304.66||4
1647320100000|2022-03-15 04:55:00|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|18
1647320130000|2022-03-15 04:55:30|||||||||13
1647320160000|2022-03-15 04:56:00|||||||||4
1647320170000|2022-03-15 04:56:10|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|10
1647320180000|2022-03-15 04:56:20|||||||||1
1647320200000|2022-03-15 04:56:40|||||||||3
1647320240000|2022-03-15 04:57:20|||||||||4
1647320260000|2022-03-15 04:57:40|||||||||1
1647320290000|2022-03-15 04:58:10|||||||||1
1647320330000|2022-03-15 04:58:50|||||||||1
1647320340000|2022-03-15 04:59:00|304.71|304.56|304.76|304.56|304.76|304.61|304.71|304.56|34
1647320350000|2022-03-15 04:59:10|304.71||304.71||304.71||304.71||0
1647320400000|2022-03-15 05:00:00|304.76|304.61|304.91|304.76|304.91|304.76|304.76|304.61|29
1647320410000|2022-03-15 05:00:10|||||||||2
1647320420000|2022-03-15 05:00:20|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.71|20
1647320430000|2022-03-15 05:00:30|304.76|304.66|304.81|304.61|304.81|304.66|304.71|304.56|48
1647320440000|2022-03-15 05:00:40|||||||||9
1647320450000|2022-03-15 05:00:50|304.86|304.66|304.86|304.71|304.86|304.71|304.86|304.66|33
1647320460000|2022-03-15 05:01:00|304.81|304.66|304.81|304.61|304.81|304.66|304.76|304.61|8
1647320470000|2022-03-15 05:01:10|304.76|304.66|304.76|304.61|304.76|304.66|304.76|304.61|9
1647320480000|2022-03-15 05:01:20|||||||||1
1647320490000|2022-03-15 05:01:30|304.71|304.51|304.81|304.66|304.81|304.66|304.66|304.51|34
1647320500000|2022-03-15 05:01:40|304.91|304.71|304.91|304.71|304.91|304.76|304.91|304.71|24
1647320510000|2022-03-15 05:01:50||304.76||304.71||304.76||304.71|2
1647320520000|2022-03-15 05:02:00|304.86||304.86||304.86||304.86||8
1647320530000|2022-03-15 05:02:10|304.81|304.66|304.71|304.51|304.81|304.66|304.71|304.51|9
1647320540000|2022-03-15 05:02:20|304.66|304.46|304.61|304.46|304.66|304.46|304.61|304.46|8
1647320550000|2022-03-15 05:02:30|||||||||2
1647320560000|2022-03-15 05:02:40|304.56|304.41|304.56|304.36|304.56|304.41|304.51|304.36|34
1647320570000|2022-03-15 05:02:50|304.51|304.41|304.41|304.26|304.51|304.41|304.41|304.26|19
1647320580000|2022-03-15 05:03:00|304.36|304.21|304.41|304.26|304.41|304.26|304.36|304.21|40
1647320590000|2022-03-15 05:03:10|304.46|304.31|304.61|304.46|304.61|304.46|304.46|304.31|23
1647320600000|2022-03-15 05:03:20|304.71|304.51|304.61|304.46|304.71|304.51|304.61|304.46|6
1647320610000|2022-03-15 05:03:30|304.56|304.41|304.56|304.36|304.56|304.41|304.51|304.36|8
1647320620000|2022-03-15 05:03:40|304.51|304.31|304.46|304.31|304.51|304.31|304.46|304.31|5
1647320630000|2022-03-15 05:03:50|304.56|304.36|304.46|304.31|304.56|304.36|304.46|304.31|10
1647320640000|2022-03-15 05:04:00|304.51|304.36|304.66|304.46|304.66|304.46|304.51|304.36|13
1647320650000|2022-03-15 05:04:10||304.51||304.51||304.51||304.51|1
1647320660000|2022-03-15 05:04:20|304.71|304.46|304.66|304.46|304.71|304.46|304.66|304.46|4
1647320670000|2022-03-15 05:04:30|304.61|304.41|304.51|304.36|304.61|304.41|304.51|304.36|11
1647320680000|2022-03-15 05:04:40|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|4
1647320690000|2022-03-15 05:04:50|304.41|304.21|304.36|304.21|304.41|304.26|304.36|304.21|11
1647320700000|2022-03-15 05:05:00|304.31|304.16|304.31|304.16|304.36|304.16|304.31|304.16|11
1647320720000|2022-03-15 05:05:20|304.36|304.26|304.41|304.26|304.41|304.26|304.36|304.26|14
1647320740000|2022-03-15 05:05:40|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.26|9
1647320750000|2022-03-15 05:05:50|304.51|304.36|304.56|304.36|304.56|304.36|304.51|304.36|5
1647320760000|2022-03-15 05:06:00|304.51|304.31|304.46|304.31|304.51|304.31|304.46|304.31|2
1647320770000|2022-03-15 05:06:10|||||||||1
1647320780000|2022-03-15 05:06:20|304.41|304.26|304.41|304.26|304.41|304.26|304.41|304.21|7
1647320790000|2022-03-15 05:06:30|304.36|304.21|304.36|304.16|304.36|304.21|304.31|304.16|8
1647320800000|2022-03-15 05:06:40|304.31||304.31||304.36||304.31||3
1647320820000|2022-03-15 05:07:00||304.11||304.16||304.16||304.11|2
1647320830000|2022-03-15 05:07:10|304.36|304.11|304.31|304.11|304.36|304.21|304.31|304.11|11
1647320840000|2022-03-15 05:07:20||304.16||304.11||304.16||304.11|1
1647320850000|2022-03-15 05:07:30||304.16||304.11||304.16||304.11|1
1647320860000|2022-03-15 05:07:40|304.26||304.26||304.26||304.26||0
1647320870000|2022-03-15 05:07:50|304.21|304.01|304.16|303.96|304.21|304.01|304.11|303.91|19
1647320880000|2022-03-15 05:08:00||304.01||304.01||304.01||304.01|1
1647320890000|2022-03-15 05:08:10||303.96||303.96||303.96||303.96|9
1647320900000|2022-03-15 05:08:20||304.01||303.96||304.01||303.96|0
1647320910000|2022-03-15 05:08:30||304.01||304.01||304.01||303.96|6
1647320920000|2022-03-15 05:08:40|304.21|304.06|304.21|304.06|304.26|304.06|304.21|304.01|5
1647320930000|2022-03-15 05:08:50|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.06|6
1647320940000|2022-03-15 05:09:00|304.36|304.16|304.26|304.06|304.36|304.16|304.26|304.06|5
1647320950000|2022-03-15 05:09:10|304.21|304.01|304.16|304.01|304.21|304.01|304.16|304.01|0
1647320960000|2022-03-15 05:09:20|||||||||1
1647320970000|2022-03-15 05:09:30||303.96||303.96||303.96||303.96|5
1647320980000|2022-03-15 05:09:40||304.01||303.96||304.01||303.96|1
1647320990000|2022-03-15 05:09:50|304.21|304.01|304.26|304.06|304.31|304.11|304.21|304.01|21
1647321000000|2022-03-15 05:10:00||304.11||304.11||304.11||304.11|2
1647321010000|2022-03-15 05:10:10||304.06||304.11||304.11||304.06|0
1647321020000|2022-03-15 05:10:20|304.36|304.16|304.36|304.16|304.36|304.21|304.36|304.16|7
1647321030000|2022-03-15 05:10:30||304.11||304.11||304.11||304.11|1
1647321040000|2022-03-15 05:10:40||304.16||304.16||304.16||304.16|0
1647321050000|2022-03-15 05:10:50|304.31|304.26|304.46|304.21|304.46|304.26|304.31|304.21|9
1647321060000|2022-03-15 05:11:00|304.41|304.16|304.41|304.21|304.41|304.21|304.41|304.16|3
1647321090000|2022-03-15 05:11:30|304.36|304.16|304.31|304.11|304.36|304.16|304.31|304.11|11
1647321100000|2022-03-15 05:11:40|304.36|304.16|304.36|304.16|304.36|304.16|304.36|304.11|12
1647321110000|2022-03-15 05:11:50|304.46|304.21|304.46|304.26|304.51|304.31|304.46|304.21|10
1647321120000|2022-03-15 05:12:00|||||||||1
1647321130000|2022-03-15 05:12:10||304.31||304.31||304.31||304.31|3
1647321140000|2022-03-15 05:12:20|304.51||304.51||304.51||304.51||5
1647321150000|2022-03-15 05:12:30|304.56|304.36|304.61|304.41|304.61|304.46|304.56|304.36|9
1647321170000|2022-03-15 05:12:50|304.56|304.36|304.61|304.46|304.61|304.46|304.56|304.36|26
1647321180000|2022-03-15 05:13:00|304.56|304.41|304.61|304.41|304.61|304.46|304.56|304.41|16
1647321200000|2022-03-15 05:13:20||304.46||304.46||304.46||304.41|10
1647321210000|2022-03-15 05:13:30|304.56|304.41|304.56|304.36|304.56|304.41|304.56|304.36|1
1647321220000|2022-03-15 05:13:40|304.51||304.56||304.56||304.51||3
1647321240000|2022-03-15 05:14:00|||||||||1
1647321250000|2022-03-15 05:14:10|||||||||4
1647321260000|2022-03-15 05:14:20|304.51|304.41|304.56|304.41|304.56|304.41|304.51|304.41|14
1647321270000|2022-03-15 05:14:30|304.61||304.56||304.61||304.56||14
1647321280000|2022-03-15 05:14:40|304.61|304.46|304.61|304.46|304.61|304.46|304.56|304.46|7
1647321290000|2022-03-15 05:14:50||304.41||304.41||304.41||304.41|8
1647321300000|2022-03-15 05:15:00|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.36|10
1647321310000|2022-03-15 05:15:10||304.41||304.41||304.41||304.41|0
1647321320000|2022-03-15 05:15:20|304.61|304.36|304.61|304.41|304.61|304.41|304.61|304.36|7
1647321330000|2022-03-15 05:15:30|304.56|304.36|304.51|304.36|304.56|304.36|304.51|304.36|8
1647321350000|2022-03-15 05:15:50|||||||||2
1647321360000|2022-03-15 05:16:00|||||||||1
1647321370000|2022-03-15 05:16:10|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|16
1647321410000|2022-03-15 05:16:50|304.51|304.36|304.51|304.36|304.51|304.36|304.51|304.36|8
1647321420000|2022-03-15 05:17:00|304.56|304.41|304.61|304.41|304.61|304.41|304.56|304.41|17
1647321430000|2022-03-15 05:17:10|304.56||304.61||304.61||304.56||8
1647321440000|2022-03-15 05:17:20|304.56|304.46|304.61|304.46|304.61|304.46|304.56|304.46|3
1647321450000|2022-03-15 05:17:30|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|6
1647321460000|2022-03-15 05:17:40|304.71|304.56|304.71|304.51|304.71|304.56|304.71|304.51|4
1647321470000|2022-03-15 05:17:50|304.66|304.46|304.61|304.46|304.66|304.46|304.61|304.46|5
1647321480000|2022-03-15 05:18:00|304.66||304.66||304.66||304.66||5
1647321490000|2022-03-15 05:18:10|304.61||304.61||304.66||304.61||13
1647321500000|2022-03-15 05:18:20|304.66||304.66||304.66||304.61||5
1647321510000|2022-03-15 05:18:30|304.61|304.51|304.61|304.46|304.66|304.51|304.61|304.46|15
1647321520000|2022-03-15 05:18:40|304.66|304.51|304.61|304.46|304.66|304.51|304.61|304.46|4
1647321540000|2022-03-15 05:19:00|||||||||1
1647321550000|2022-03-15 05:19:10|304.56|304.41|304.56|304.36|304.56|304.41|304.56|304.36|6
1647321560000|2022-03-15 05:19:20|304.51||304.51||304.51||304.51||0
1647321570000|2022-03-15 05:19:30|||||||||1
1647321580000|2022-03-15 05:19:40|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|13
1647321590000|2022-03-15 05:19:50|304.41|304.26|304.41|304.26|304.41|304.26|304.41|304.26|6
1647321600000|2022-03-15 05:20:00|304.36|304.21|304.36|304.21|304.36|304.21|304.31|304.16|28
1647321610000|2022-03-15 05:20:10|304.31|304.16|304.31|304.16|304.31|304.16|304.31|304.16|1
1647321620000|2022-03-15 05:20:20|304.26|304.11|304.31|304.11|304.31|304.11|304.26|304.11|14
1647321630000|2022-03-15 05:20:30||304.16||304.11||304.16||304.11|0
1647321640000|2022-03-15 05:20:40|304.26|304.16|304.31|304.16|304.31|304.16|304.26|304.16|5
1647321660000|2022-03-15 05:21:00|304.26|304.11|304.31|304.11|304.31|304.11|304.26|304.11|4
1647321670000|2022-03-15 05:21:10||304.16||304.16||304.16||304.16|4
1647321680000|2022-03-15 05:21:20|304.26|304.11|304.31|304.16|304.31|304.16|304.26|304.11|6
1647321690000|2022-03-15 05:21:30|304.36|304.21|304.36|304.16|304.36|304.21|304.36|304.16|9
1647321700000|2022-03-15 05:21:40||304.21||304.21||304.21||304.21|0
1647321710000|2022-03-15 05:21:50|304.31|304.16|304.31|304.16|304.31|304.16|304.31|304.16|0
1647321720000|2022-03-15 05:22:00|304.36|304.21|304.36|304.21|304.36|304.21|304.31|304.16|8
1647321730000|2022-03-15 05:22:10|304.41|304.26|304.41|304.21|304.41|304.26|304.41|304.21|11
1647321740000|2022-03-15 05:22:20|304.36|304.16|304.36|304.16|304.36|304.16|304.36|304.16|5
1647321750000|2022-03-15 05:22:30|304.31||304.31||304.31||304.31||1
1647321760000|2022-03-15 05:22:40||304.11||304.11||304.11||304.11|1
1647321770000|2022-03-15 05:22:50|304.26|304.16|304.26|304.11|304.26|304.16|304.26|304.11|2
1647321780000|2022-03-15 05:23:00|304.31|304.16|304.26|304.11|304.36|304.21|304.26|304.11|16
1647321790000|2022-03-15 05:23:10|||||||||1
1647321800000|2022-03-15 05:23:20|304.31|304.16|304.31|304.11|304.31|304.16|304.31|304.11|8
1647321810000|2022-03-15 05:23:30||304.16||304.16||304.16||304.11|0
1647321820000|2022-03-15 05:23:40||304.11||304.11||304.11||304.11|1
1647321840000|2022-03-15 05:24:00||304.16||304.16||304.16||304.16|5
1647321850000|2022-03-15 05:24:10|||||||||1
1647321860000|2022-03-15 05:24:20|||||||||1
1647321870000|2022-03-15 05:24:30|304.36|304.21|304.41|304.21|304.41|304.21|304.36|304.21|14
1647321880000|2022-03-15 05:24:40||304.26||304.26||304.26||304.26|0
1647321920000|2022-03-15 05:25:20|||||||||2
1647321930000|2022-03-15 05:25:30|||||||||2
1647321940000|2022-03-15 05:25:40|304.36|304.21|304.36|304.21|304.36|304.21|304.36|304.21|6
1647321950000|2022-03-15 05:25:50|304.41|304.26|304.41|304.26|304.41|304.26|304.41|304.26|11
1647321960000|2022-03-15 05:26:00|||||||||1
1647322000000|2022-03-15 05:26:40|304.36|304.21|304.36|304.21|304.36|304.21|304.36|304.16|15
1647322010000|2022-03-15 05:26:50||304.16||304.16||304.21||304.16|1
1647322020000|2022-03-15 05:27:00||304.21||304.16||304.21||304.16|0
1647322030000|2022-03-15 05:27:10|304.31|304.11|304.26|304.11|304.31|304.11|304.26|304.11|6
1647322040000|2022-03-15 05:27:20|||||||||10
1647322070000|2022-03-15 05:27:50|||||||||1
1647322100000|2022-03-15 05:28:20|304.21|304.06|304.21|304.06|304.21|304.06|304.21|304.06|14
1647322110000|2022-03-15 05:28:30|304.26|304.11|304.26|304.11|304.26|304.11|304.26|304.11|13
1647322120000|2022-03-15 05:28:40|304.31|304.16|304.36|304.21|304.36|304.21|304.31|304.16|11
1647322130000|2022-03-15 05:28:50|304.46|304.26|304.46|304.31|304.46|304.31|304.46|304.26|10
1647322140000|2022-03-15 05:29:00|304.51|304.36|304.56|304.41|304.61|304.46|304.51|304.36|29
1647322150000|2022-03-15 05:29:10|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|5
1647322160000|2022-03-15 05:29:20|304.66|304.51|304.66|304.46|304.66|304.51|304.66|304.46|4
1647322170000|2022-03-15 05:29:30|304.61||304.61||304.61||304.61||0
1647322180000|2022-03-15 05:29:40|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|8
1647322190000|2022-03-15 05:29:50|304.71|304.46|304.76|304.61|304.76|304.61|304.71|304.46|14
1647322200000|2022-03-15 05:30:00|||||||||1
1647322210000|2022-03-15 05:30:10|||||||||1
1647322230000|2022-03-15 05:30:30|304.81|304.66|304.86|304.71|304.96|304.76|304.81|304.66|42
1647322240000|2022-03-15 05:30:40|||||||||1
1647322250000|2022-03-15 05:30:50|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.66|9
1647322260000|2022-03-15 05:31:00|304.86|304.71|304.91|304.71|304.91|304.76|304.86|304.66|22
1647322270000|2022-03-15 05:31:10|304.86||304.86||304.86||304.86||0
1647322290000|2022-03-15 05:31:30|304.81|304.66|304.76|304.61|304.81|304.66|304.76|304.61|13
1647322300000|2022-03-15 05:31:40|304.81|304.66|304.76|304.61|304.81|304.66|304.76|304.61|3
1647322310000|2022-03-15 05:31:50|304.81|304.66|304.86|304.71|304.86|304.71|304.81|304.66|8
1647322320000|2022-03-15 05:32:00|304.81|304.66|304.81|304.66|304.81|304.71|304.81|304.61|6
1647322330000|2022-03-15 05:32:10|304.76|304.61|304.76|304.61|304.81|304.61|304.76|304.61|9
1647322340000|2022-03-15 05:32:20|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|6
1647322350000|2022-03-15 05:32:30|||||||||2
1647322370000|2022-03-15 05:32:50|304.76|304.61|304.91|304.76|304.91|304.76|304.76|304.61|17
1647322380000|2022-03-15 05:33:00|304.96|304.71|304.91|304.76|304.96|304.76|304.91|304.71|20
1647322390000|2022-03-15 05:33:10|304.86|304.71|304.91|304.76|304.91|304.76|304.86|304.71|17
1647322400000|2022-03-15 05:33:20|304.96||304.96||304.96||304.96||3
1647322410000|2022-03-15 05:33:30|305.01|304.81|305.01|304.86|305.01|304.86|305.01|304.81|6
1647322420000|2022-03-15 05:33:40|305.06||305.01||305.06||305.01||6
1647322430000|2022-03-15 05:33:50|305.06|304.91|305.11|304.96|305.11|304.96|305.06|304.91|7
1647322440000|2022-03-15 05:34:00|305.06|304.86|305.11|304.91|305.11|304.91|305.06|304.86|7
1647322450000|2022-03-15 05:34:10|305.06|304.96|305.11|304.91|305.11|304.96|305.06|304.91|1
1647322460000|2022-03-15 05:34:20|305.06|304.86|305.06|304.86|305.11|304.86|305.01|304.86|4
1647322470000|2022-03-15 05:34:30|305.01|304.91|305.06|304.91|305.06|304.91|305.01|304.91|0
1647322480000|2022-03-15 05:34:40|305.01|304.81|305.01|304.81|305.01|304.86|304.96|304.81|11
1647322490000|2022-03-15 05:34:50|305.06|304.86|305.06|304.86|305.06|304.86|305.06|304.86|2
1647322500000|2022-03-15 05:35:00||304.91||304.91||304.91||304.91|1
1647322520000|2022-03-15 05:35:20|305.01|304.86|304.96|304.81|305.01|304.86|304.96|304.81|5
1647322540000|2022-03-15 05:35:40|304.91|304.76|304.91|304.76|304.96|304.76|304.91|304.76|3
1647322550000|2022-03-15 05:35:50|304.96|304.81|304.96|304.81|304.96|304.81|304.96|304.81|4
1647322560000|2022-03-15 05:36:00|305.01|304.86|305.01|304.86|305.01|304.86|304.96|304.86|5
1647322570000|2022-03-15 05:36:10|304.96|304.81|304.96|304.81|304.96|304.81|304.96|304.81|1
1647322580000|2022-03-15 05:36:20|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.76|3
1647322590000|2022-03-15 05:36:30|304.86|304.71|304.91|304.76|304.91|304.76|304.86|304.71|5
1647322600000|2022-03-15 05:36:40|304.96|304.81|304.96|304.76|305.01|304.86|304.96|304.76|4
1647322610000|2022-03-15 05:36:50||304.81||304.81||304.81||304.76|0
1647322620000|2022-03-15 05:37:00||304.76||304.76||304.76||304.76|4
1647322630000|2022-03-15 05:37:10||304.81||304.76||304.81||304.76|0
1647322640000|2022-03-15 05:37:20|304.91||304.91||304.91||304.91||0
1647322650000|2022-03-15 05:37:30|304.86|304.71|304.96|304.76|304.96|304.76|304.86|304.71|8
1647322660000|2022-03-15 05:37:40|304.91||304.91||304.91||304.91||0
1647322670000|2022-03-15 05:37:50|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.71|2
1647322680000|2022-03-15 05:38:00|304.81|304.66|304.91|304.76|304.91|304.76|304.81|304.61|5
1647322690000|2022-03-15 05:38:10|304.96||304.91||304.96||304.91||0
1647322720000|2022-03-15 05:38:40||304.71||304.71||304.71||304.71|5
1647322730000|2022-03-15 05:38:50|304.86|304.76|304.86|304.71|304.86|304.76|304.86|304.71|1
1647322740000|2022-03-15 05:39:00|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.76|12
1647322760000|2022-03-15 05:39:20|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.71|6
1647322790000|2022-03-15 05:39:50|304.91|304.76|304.96|304.81|304.96|304.81|304.91|304.76|11
1647322800000|2022-03-15 05:40:00|305.01|304.76|304.96|304.76|305.01|304.76|304.96|304.76|3
1647322820000|2022-03-15 05:40:20|304.91||304.96||304.96||304.91||0
1647322830000|2022-03-15 05:40:30||304.81||304.81||304.81||304.81|0
1647322850000|2022-03-15 05:40:50|||||||||1
1647322860000|2022-03-15 05:41:00||304.76||304.81||304.81||304.76|5
1647322870000|2022-03-15 05:41:10||304.76||304.76||304.76||304.76|2
1647322900000|2022-03-15 05:41:40|305.01|304.81|305.06|304.91|305.06|304.91|305.01|304.81|10
1647322910000|2022-03-15 05:41:50|305.11|304.96|305.11|304.96|305.11|304.96|305.11|304.96|2
1647322920000|2022-03-15 05:42:00|305.06|304.91|305.06|304.91|305.06|304.91|305.06|304.86|5
1647322940000|2022-03-15 05:42:20|305.11|304.96|305.11|304.96|305.11|304.96|305.11|304.96|3
1647322950000|2022-03-15 05:42:30|305.06|304.91|305.06|304.91|305.06|304.96|305.06|304.86|6
1647322960000|2022-03-15 05:42:40|305.11|304.96|305.11|304.91|305.11|304.96|305.11|304.91|3
1647322980000|2022-03-15 05:43:00|||||||||1
1647323000000|2022-03-15 05:43:20|305.06||305.06||305.06||305.06||0
1647323010000|2022-03-15 05:43:30||304.86||304.86||304.86||304.86|3
1647323020000|2022-03-15 05:43:40|305.01||305.01||305.01||305.01||0
1647323030000|2022-03-15 05:43:50||304.81||304.81||304.86||304.81|6
1647323040000|2022-03-15 05:44:00|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|4
1647323060000|2022-03-15 05:44:20|304.91||304.91||304.91||304.91||0
1647323090000|2022-03-15 05:44:50|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.71|8
1647323100000|2022-03-15 05:45:00|304.81|304.66|304.81|304.66|304.86|304.66|304.81|304.66|16
1647323110000|2022-03-15 05:45:10|304.76|304.61|304.76|304.61|304.81|304.61|304.76|304.61|12
1647323160000|2022-03-15 05:46:00|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.51|20
1647323170000|2022-03-15 05:46:10|304.76||304.71||304.76||304.71||18
1647323180000|2022-03-15 05:46:20||304.51||304.51||304.51||304.51|1
1647323190000|2022-03-15 05:46:30||304.56||304.56||304.56||304.56|3
1647323200000|2022-03-15 05:46:40||304.51||304.51||304.51||304.51|2
1647323210000|2022-03-15 05:46:50||304.56||304.56||304.56||304.56|2
1647323220000|2022-03-15 05:47:00|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|2
1647323230000|2022-03-15 05:47:10|||||||||1
1647323240000|2022-03-15 05:47:20|304.71|304.46|304.66|304.51|304.71|304.51|304.66|304.46|10
1647323250000|2022-03-15 05:47:30|||||||||2
1647323280000|2022-03-15 05:48:00|||||||||3
1647323290000|2022-03-15 05:48:10|||||||||1
1647323300000|2022-03-15 05:48:20|||||||||2
1647323310000|2022-03-15 05:48:30|||||||||6
1647323330000|2022-03-15 05:48:50|304.71||304.71||304.71||304.71||12
1647323350000|2022-03-15 05:49:10|304.66||304.66||304.66||304.66||0
1647323370000|2022-03-15 05:49:30|||||||||1
1647323380000|2022-03-15 05:49:40|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.51|13
1647323390000|2022-03-15 05:49:50|304.76||304.71||304.76||304.71||9
1647323400000|2022-03-15 05:50:00|||||||||1
1647323430000|2022-03-15 05:50:30|||||||||1
1647323460000|2022-03-15 05:51:00|304.66|304.51|304.66|304.46|304.66|304.51|304.66|304.46|19
1647323470000|2022-03-15 05:51:10|304.61|304.36|304.56|304.36|304.61|304.36|304.56|304.36|10
1647323480000|2022-03-15 05:51:20|304.51||304.56||304.56||304.51||9
1647323490000|2022-03-15 05:51:30|304.51||304.51||304.51||304.51||0
1647323500000|2022-03-15 05:51:40|304.56|304.41|304.61|304.46|304.61|304.46|304.56|304.41|18
1647323550000|2022-03-15 05:52:30|||||||||3
1647323560000|2022-03-15 05:52:40|||||||||1
1647323570000|2022-03-15 05:52:50|||||||||1
1647323580000|2022-03-15 05:53:00|304.56|304.41|304.56|304.41|304.61|304.41|304.51|304.36|6
1647323590000|2022-03-15 05:53:10|304.51|304.36|304.51|304.36|304.56|304.36|304.51|304.36|3
1647323630000|2022-03-15 05:53:50|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|11
1647323640000|2022-03-15 05:54:00||304.36||304.36||304.36||304.36|1
1647323650000|2022-03-15 05:54:10|304.51||304.51||304.51||304.51||0
1647323670000|2022-03-15 05:54:30||304.31||304.36||304.36||304.31|7
1647323680000|2022-03-15 05:54:40|304.46|304.31|304.46|304.31|304.46|304.36|304.46|304.31|4
1647323690000|2022-03-15 05:54:50|304.51|304.36|304.51|304.36|304.51|304.36|304.51|304.36|11
1647323700000|2022-03-15 05:55:00|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|1
1647323710000|2022-03-15 05:55:10|304.61||304.56||304.61||304.56||2
1647323730000|2022-03-15 05:55:30|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|3
1647323740000|2022-03-15 05:55:40|304.66|304.51|304.66|304.51|304.66|304.51|304.61|304.51|5
1647323750000|2022-03-15 05:55:50|304.61|304.46|304.71|304.51|304.71|304.56|304.61|304.46|5
1647323760000|2022-03-15 05:56:00||304.56||304.51||304.56||304.51|1
1647323770000|2022-03-15 05:56:10|304.76|304.56|304.76|304.56|304.81|304.61|304.76|304.56|2
1647323800000|2022-03-15 05:56:40|304.81|304.61|304.86|304.66|304.86|304.71|304.81|304.61|8
1647323810000|2022-03-15 05:56:50|304.81||304.81||304.81||304.81||0
1647323820000|2022-03-15 05:57:00|304.76|304.61|304.81|304.61|304.81|304.66|304.76|304.61|4
1647323830000|2022-03-15 05:57:10|304.76||304.76||304.76||304.76||0
1647323840000|2022-03-15 05:57:20||304.56||304.56||304.56||304.56|8
1647323850000|2022-03-15 05:57:30|304.71|304.51|304.71|304.51|304.71|304.51|304.71|304.51|5
1647323860000|2022-03-15 05:57:40||304.56||304.56||304.56||304.56|0
1647323880000|2022-03-15 05:58:00|304.76|304.61|304.71|304.51|304.76|304.61|304.71|304.51|16
1647323890000|2022-03-15 05:58:10||304.56||304.56||304.56||304.56|0
1647323940000|2022-03-15 05:59:00|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|9
1647323950000|2022-03-15 05:59:10|304.81|304.66|304.76|304.61|304.81|304.66|304.76|304.61|22
1647323970000|2022-03-15 05:59:30|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|9
1647323980000|2022-03-15 05:59:40|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|6
1647323990000|2022-03-15 05:59:50||304.56||304.61||304.61||304.56|3
1647324000000|2022-03-15 06:00:00||304.56||304.61||304.61||304.56|5
1647324010000|2022-03-15 06:00:10|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|0
1647324030000|2022-03-15 06:00:30|304.66|304.51|304.71|304.51|304.71|304.51|304.66|304.51|6
1647324040000|2022-03-15 06:00:40|304.66||304.66||304.66||304.66||0
1647324070000|2022-03-15 06:01:10|||||||||8
1647324090000|2022-03-15 06:01:30|304.76|304.61|304.76|304.56|304.76|304.61|304.76|304.56|14
1647324100000|2022-03-15 06:01:40|304.71||304.76||304.76||304.71||0
1647324110000|2022-03-15 06:01:50|304.71|304.61|304.71|304.56|304.71|304.61|304.71|304.56|1
1647324120000|2022-03-15 06:02:00|304.66|304.51|304.66|304.51|304.71|304.51|304.66|304.51|4
1647324130000|2022-03-15 06:02:10|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|4
1647324140000|2022-03-15 06:02:20|304.76||304.71||304.76||304.71||2
1647324170000|2022-03-15 06:02:50|304.76||304.76||304.76||304.76||6
1647324180000|2022-03-15 06:03:00|304.71|304.61|304.71|304.56|304.71|304.61|304.71|304.56|8
1647324190000|2022-03-15 06:03:10||304.51||304.51||304.56||304.51|4
1647324200000|2022-03-15 06:03:20|304.66||304.66||304.66||304.66||2
1647324210000|2022-03-15 06:03:30|||||||||1
1647324220000|2022-03-15 06:03:40|||||||||1
1647324230000|2022-03-15 06:03:50|304.61|304.46|304.71|304.51|304.71|304.56|304.61|304.46|34
1647324240000|2022-03-15 06:04:00|304.66|304.46|304.66|304.46|304.66|304.51|304.66|304.46|3
1647324250000|2022-03-15 06:04:10||304.51||304.51||304.51||304.51|0
1647324270000|2022-03-15 06:04:30|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|3
1647324280000|2022-03-15 06:04:40|304.66|304.41|304.61|304.46|304.66|304.51|304.61|304.41|18
1647324290000|2022-03-15 06:04:50|||||||||7
1647324300000|2022-03-15 06:05:00|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|4
1647324310000|2022-03-15 06:05:10|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|3
1647324320000|2022-03-15 06:05:20||304.41||304.41||304.41||304.41|1
1647324340000|2022-03-15 06:05:40|304.56|304.36|304.51|304.36|304.56|304.41|304.46|304.31|20
1647324350000|2022-03-15 06:05:50|304.46|304.31|304.51|304.36|304.51|304.36|304.46|304.31|5
1647324360000|2022-03-15 06:06:00|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|9
1647324370000|2022-03-15 06:06:10||304.26||304.26||304.26||304.26|3
1647324390000|2022-03-15 06:06:30|304.41|304.31|304.46|304.31|304.46|304.31|304.41|304.31|5
1647324400000|2022-03-15 06:06:40|304.51|304.36|304.51|304.36|304.56|304.36|304.51|304.36|14
1647324410000|2022-03-15 06:06:50|304.56||304.56||304.56||304.56||0
1647324420000|2022-03-15 06:07:00||304.41||304.36||304.41||304.36|6
1647324430000|2022-03-15 06:07:10|304.51||304.56||304.56||304.51||0
1647324440000|2022-03-15 06:07:20||304.41||304.41||304.41||304.41|0
1647324450000|2022-03-15 06:07:30|304.51|304.36|304.51|304.36|304.51|304.36|304.51|304.36|0
1647324470000|2022-03-15 06:07:50||304.31||304.36||304.36||304.31|4
1647324480000|2022-03-15 06:08:00|304.46|304.31|304.56|304.41|304.56|304.41|304.46|304.31|10
1647324490000|2022-03-15 06:08:10||304.36||304.36||304.36||304.36|2
1647324510000|2022-03-15 06:08:30||304.41||304.41||304.41||304.41|0
1647324540000|2022-03-15 06:09:00|304.51|304.36|304.51|304.36|304.51|304.36|304.51|304.36|3
1647324570000|2022-03-15 06:09:30|304.61|304.41|304.66|304.46|304.66|304.51|304.61|304.41|22
1647324580000|2022-03-15 06:09:40|304.71|304.51|304.71|304.56|304.76|304.56|304.71|304.51|5
1647324590000|2022-03-15 06:09:50||304.51||304.56||304.56||304.51|5
1647324600000|2022-03-15 06:10:00|304.66|304.51|304.76|304.56|304.76|304.56|304.66|304.51|6
1647324610000|2022-03-15 06:10:10|304.81|304.61|304.81|304.66|304.81|304.66|304.81|304.56|6
1647324620000|2022-03-15 06:10:20|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.66|5
1647324630000|2022-03-15 06:10:30|304.91|304.76|304.91|304.71|304.96|304.76|304.91|304.71|19
1647324640000|2022-03-15 06:10:40|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|1
1647324650000|2022-03-15 06:10:50|304.91|304.81|304.96|304.81|304.96|304.81|304.91|304.76|4
1647324660000|2022-03-15 06:11:00|304.91|304.76|304.91|304.71|304.91|304.76|304.91|304.71|5
1647324670000|2022-03-15 06:11:10||304.76||304.71||304.76||304.71|0
1647324680000|2022-03-15 06:11:20|304.86||304.86||304.91||304.86||2
1647324690000|2022-03-15 06:11:30|304.91|304.76|304.91|304.71|304.91|304.76|304.91|304.71|1
1647324700000|2022-03-15 06:11:40||304.76||304.76||304.76||304.76|0
1647324720000|2022-03-15 06:12:00|304.96|304.81|305.01|304.86|305.01|304.86|304.96|304.81|17
1647324730000|2022-03-15 06:12:10|304.96|304.81|304.96|304.81|305.01|304.86|304.96|304.81|4
1647324740000|2022-03-15 06:12:20|305.01||305.01||305.01||305.01||0
1647324750000|2022-03-15 06:12:30|304.96|304.76|304.91|304.76|304.96|304.76|304.91|304.76|3
1647324760000|2022-03-15 06:12:40|304.96||304.96||304.96||304.96||3
1647324780000|2022-03-15 06:13:00|304.91|304.71|304.91|304.71|304.91|304.71|304.91|304.71|6
1647324790000|2022-03-15 06:13:10|304.86||304.86||304.86||304.86||0
1647324800000|2022-03-15 06:13:20|304.91|304.76|304.86|304.66|304.91|304.76|304.86|304.66|8
1647324810000|2022-03-15 06:13:30|304.81||304.81||304.81||304.81||0
1647324820000|2022-03-15 06:13:40|304.86|304.71|304.86|304.71|304.86|304.71|304.86|304.66|6
1647324830000|2022-03-15 06:13:50|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.76|5
1647324840000|2022-03-15 06:14:00||304.71||304.71||304.71||304.71|1
1647324850000|2022-03-15 06:14:10|304.86||304.91||304.91||304.86||0
1647324870000|2022-03-15 06:14:30|304.86||304.91||304.91||304.86||3
1647324920000|2022-03-15 06:15:20|305.01|304.76|305.01|304.81|305.01|304.81|305.01|304.76|9
1647324930000|2022-03-15 06:15:30|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|9
1647324940000|2022-03-15 06:15:40|304.91||304.96||304.96||304.91||1
1647324950000|2022-03-15 06:15:50||304.81||304.81||304.81||304.76|1
1647324980000|2022-03-15 06:16:20|304.91|304.76|304.86|304.71|304.91|304.76|304.86|304.71|4
1647325000000|2022-03-15 06:16:40|304.91|304.76|304.96|304.76|304.96|304.76|304.91|304.76|11
1647325010000|2022-03-15 06:16:50|304.91|304.81|304.91|304.71|304.96|304.81|304.91|304.71|2
1647325020000|2022-03-15 06:17:00|304.86|304.66|304.86|304.66|304.86|304.66|304.81|304.66|0
1647325030000|2022-03-15 06:17:10|304.81||304.86||304.86||304.81||4
1647325040000|2022-03-15 06:17:20||304.71||304.66||304.71||304.66|1
1647325050000|2022-03-15 06:17:30||304.71||304.71||304.71||304.66|0
1647325060000|2022-03-15 06:17:40|304.81|304.66|304.81|304.66|304.81|304.66|304.81|304.66|0
1647325080000|2022-03-15 06:18:00|304.86|304.71|304.81|304.61|304.86|304.71|304.81|304.61|10
1647325090000|2022-03-15 06:18:10|304.76||304.81||304.81||304.76||2
1647325100000|2022-03-15 06:18:20|304.76|304.56|304.71|304.56|304.76|304.56|304.71|304.51|9
1647325110000|2022-03-15 06:18:30|304.76||304.76||304.76||304.76||1
1647325120000|2022-03-15 06:18:40|304.81||304.81||304.81||304.81||0
1647325130000|2022-03-15 06:18:50|304.76||304.76||304.76||304.76||0
1647325140000|2022-03-15 06:19:00|304.71|304.61|304.76|304.61|304.76|304.61|304.71|304.61|1
1647325150000|2022-03-15 06:19:10||304.56||304.56||304.56||304.56|4
1647325170000|2022-03-15 06:19:30|304.71||304.71||304.71||304.71||0
1647325180000|2022-03-15 06:19:40|304.76||304.76||304.76||304.76||3
1647325200000|2022-03-15 06:20:00|||||||||1
1647325210000|2022-03-15 06:20:10||304.61||304.61||304.61||304.56|1
1647325220000|2022-03-15 06:20:20|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|3
1647325250000|2022-03-15 06:20:50|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|7
1647325260000|2022-03-15 06:21:00|304.81||304.81||304.81||304.81||3
1647325270000|2022-03-15 06:21:10||304.66||304.61||304.66||304.61|1
1647325280000|2022-03-15 06:21:20|304.76||304.76||304.76||304.76||0
1647325290000|2022-03-15 06:21:30|304.81|304.56|304.76|304.56|304.81|304.56|304.76|304.56|7
1647325310000|2022-03-15 06:21:50|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|1
1647325320000|2022-03-15 06:22:00|||||||||8
1647325340000|2022-03-15 06:22:20|304.76||304.81||304.81||304.76||0
1647325350000|2022-03-15 06:22:30|304.76|304.66|304.81|304.66|304.81|304.66|304.76|304.66|1
1647325360000|2022-03-15 06:22:40|304.76|304.61|304.76|304.61|304.76|304.61|304.76|304.61|4
1647325380000|2022-03-15 06:23:00|||||||||1
1647325390000|2022-03-15 06:23:10|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|7
1647325410000|2022-03-15 06:23:30|304.76|304.61|304.81|304.61|304.81|304.66|304.76|304.61|7
1647325420000|2022-03-15 06:23:40|304.76||304.76||304.76||304.76||0
1647325440000|2022-03-15 06:24:00|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|3
1647325470000|2022-03-15 06:24:30|304.76|304.61|304.86|304.66|304.86|304.66|304.76|304.61|23
1647325480000|2022-03-15 06:24:40|304.81||304.86||304.86||304.81||2
1647325490000|2022-03-15 06:24:50|304.81|304.61|304.81|304.61|304.81|304.61|304.76|304.61|3
1647325500000|2022-03-15 06:25:00|304.76|304.56|304.76|304.56|304.76|304.56|304.76|304.56|1
1647325510000|2022-03-15 06:25:10|304.81|304.61|304.81|304.61|304.81|304.61|304.81|304.61|4
1647325530000|2022-03-15 06:25:30||304.66||304.66||304.66||304.66|0
1647325540000|2022-03-15 06:25:40||304.61||304.61||304.61||304.61|0
1647325550000|2022-03-15 06:25:50||304.66||304.61||304.66||304.61|2
1647325560000|2022-03-15 06:26:00|||||||||1
1647325570000|2022-03-15 06:26:10|304.76||304.76||304.76||304.76||0
1647325590000|2022-03-15 06:26:30||304.56||304.51||304.56||304.51|7
1647325620000|2022-03-15 06:27:00|304.71|304.56|304.71|304.51|304.71|304.56|304.71|304.51|2
1647325630000|2022-03-15 06:27:10|304.66|304.46|304.66|304.46|304.66|304.46|304.66|304.46|6
1647325640000|2022-03-15 06:27:20|304.76|304.51|304.76|304.56|304.76|304.56|304.76|304.51|11
1647325670000|2022-03-15 06:27:50|304.71||304.71||304.71||304.71||0
1647325680000|2022-03-15 06:28:00|304.76||304.76||304.76||304.76||3
1647325690000|2022-03-15 06:28:10|304.71|304.61|304.71|304.56|304.71|304.61|304.71|304.56|4
1647325700000|2022-03-15 06:28:20|304.76||304.76||304.76||304.76||5
1647325730000|2022-03-15 06:28:50|304.71|304.61|304.76|304.61|304.76|304.61|304.71|304.61|2
1647325740000|2022-03-15 06:29:00||304.56||304.56||304.56||304.56|8
1647325750000|2022-03-15 06:29:10|304.71||304.71||304.71||304.71||0
1647325770000|2022-03-15 06:29:30|||||||||5
1647325780000|2022-03-15 06:29:40|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|2
1647325790000|2022-03-15 06:29:50|||||||||1
1647325800000|2022-03-15 06:30:00|304.71|304.56|304.66|304.51|304.71|304.56|304.66|304.51|7
1647325810000|2022-03-15 06:30:10||304.46||304.51||304.51||304.46|3
1647325820000|2022-03-15 06:30:20|304.71|304.56|304.76|304.56|304.76|304.56|304.71|304.56|12
1647325830000|2022-03-15 06:30:30|304.71|304.61|304.71|304.56|304.71|304.61|304.71|304.56|0
1647325860000|2022-03-15 06:31:00|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.46|5
1647325870000|2022-03-15 06:31:10|304.71|304.56|304.71|304.56|304.71|304.56|304.71|304.56|1
1647325890000|2022-03-15 06:31:30||304.51||304.51||304.51||304.51|6
1647325900000|2022-03-15 06:31:40|304.66||304.71||304.71||304.66||3
1647325910000|2022-03-15 06:31:50||304.56||304.56||304.56||304.56|0
1647325920000|2022-03-15 06:32:00|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|2
1647325930000|2022-03-15 06:32:10|304.61|304.46|304.56|304.41|304.61|304.46|304.56|304.41|5
1647325940000|2022-03-15 06:32:20|304.61||304.61||304.61||304.61||8
1647325960000|2022-03-15 06:32:40||304.46||304.46||304.46||304.46|0
1647325970000|2022-03-15 06:32:50|||||||||1
1647325980000|2022-03-15 06:33:00|304.56|304.41|304.51|304.36|304.56|304.41|304.51|304.36|8
1647325990000|2022-03-15 06:33:10|304.56|304.41|304.61|304.41|304.61|304.41|304.56|304.41|7
1647326010000|2022-03-15 06:33:30||304.36||304.36||304.36||304.36|4
1647326020000|2022-03-15 06:33:40|304.56|304.31|304.56|304.31|304.56|304.31|304.56|304.31|4
1647326030000|2022-03-15 06:33:50||304.36||304.36||304.36||304.36|0
1647326040000|2022-03-15 06:34:00|304.61|304.41|304.66|304.46|304.66|304.51|304.61|304.41|16
1647326050000|2022-03-15 06:34:10|304.61|304.41|304.61|304.36|304.66|304.51|304.61|304.36|27
1647326060000|2022-03-15 06:34:20||304.41||304.46||304.46||304.41|0
1647326070000|2022-03-15 06:34:30||304.41||304.41||304.46||304.41|0
1647326080000|2022-03-15 06:34:40|304.56|304.46|304.61|304.46|304.61|304.46|304.56|304.46|0
1647326090000|2022-03-15 06:34:50|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|2
1647326100000|2022-03-15 06:35:00|||||||||2
1647326110000|2022-03-15 06:35:10|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.41|2
1647326120000|2022-03-15 06:35:20|304.66|304.51|304.71|304.51|304.71|304.51|304.66|304.51|5
1647326130000|2022-03-15 06:35:30||304.56||304.51||304.56||304.51|1
1647326140000|2022-03-15 06:35:40|304.66|304.46|304.61|304.41|304.66|304.46|304.61|304.41|4
1647326150000|2022-03-15 06:35:50|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.36|1
1647326160000|2022-03-15 06:36:00||304.41||304.36||304.41||304.36|2
1647326170000|2022-03-15 06:36:10|304.51||304.51||304.56||304.51||0
1647326180000|2022-03-15 06:36:20|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|6
1647326190000|2022-03-15 06:36:30||304.36||304.36||304.36||304.36|9
1647326220000|2022-03-15 06:37:00|304.51||304.51||304.51||304.51||1
1647326230000|2022-03-15 06:37:10|304.46|304.31|304.51|304.31|304.51|304.31|304.46|304.31|3
1647326240000|2022-03-15 06:37:20||304.36||304.36||304.36||304.36|3
1647326250000|2022-03-15 06:37:30|304.56||304.56||304.56||304.56||5
1647326260000|2022-03-15 06:37:40||304.41||304.36||304.41||304.36|3
1647326270000|2022-03-15 06:37:50|304.51||304.51||304.51||304.51||0
1647326280000|2022-03-15 06:38:00|||||||||1
1647326290000|2022-03-15 06:38:10|304.56|304.41|304.56|304.36|304.56|304.41|304.56|304.36|10
1647326310000|2022-03-15 06:38:30||304.41||304.41||304.41||304.41|1
1647326330000|2022-03-15 06:38:50|304.51|304.36|304.51|304.36|304.51|304.36|304.51|304.36|7
1647326340000|2022-03-15 06:39:00|||||||||1
1647326370000|2022-03-15 06:39:30|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|11
1647326380000|2022-03-15 06:39:40|304.51||304.51||304.51||304.51||14
1647326390000|2022-03-15 06:39:50||304.36||304.36||304.36||304.36|1
1647326400000|2022-03-15 06:40:00|304.56||304.51||304.56||304.51||6
1647326420000|2022-03-15 06:40:20|||||||||8
1647326430000|2022-03-15 06:40:30|||||||||2
1647326440000|2022-03-15 06:40:40|||||||||12
1647326450000|2022-03-15 06:40:50|||||||||1
1647326460000|2022-03-15 06:41:00|||||||||2
1647326470000|2022-03-15 06:41:10|304.56||304.56||304.56||304.56||12
1647326480000|2022-03-15 06:41:20||304.41||304.36||304.41||304.36|11
1647326490000|2022-03-15 06:41:30|304.51|304.41|304.51|304.36|304.51|304.41|304.51|304.36|2
1647326500000|2022-03-15 06:41:40|||||||||2
1647326510000|2022-03-15 06:41:50|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|10
1647326520000|2022-03-15 06:42:00|304.51|304.36|304.56|304.36|304.56|304.36|304.51|304.36|16
1647326530000|2022-03-15 06:42:10||304.41||304.41||304.41||304.41|2
1647326540000|2022-03-15 06:42:20|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|5
1647326550000|2022-03-15 06:42:30|||||||||1
1647326560000|2022-03-15 06:42:40|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.41|2
1647326570000|2022-03-15 06:42:50|304.51|304.36|304.51|304.36|304.56|304.36|304.51|304.36|5
1647326580000|2022-03-15 06:43:00|304.56|304.41|304.56|304.41|304.56|304.41|304.56|304.36|4
1647326590000|2022-03-15 06:43:10|304.61||304.61||304.61||304.61||6
1647326600000|2022-03-15 06:43:20|304.56||304.56||304.56||304.56||0
1647326620000|2022-03-15 06:43:40|304.61|304.46|304.61|304.46|304.61|304.46|304.61|304.46|3
1647326630000|2022-03-15 06:43:50|||||||||3
1647326640000|2022-03-15 06:44:00|304.66|304.51|304.66|304.51|304.66|304.51|304.66|304.51|5
1647326660000|2022-03-15 06:44:20|304.71|304.56|304.66|304.51|304.71|304.56|304.66|304.51|9
1647326690000|2022-03-15 06:44:50||304.46||304.46||304.51||304.46|5
1647326700000|2022-03-15 06:45:00||304.51||304.46||304.51||304.46|1
1647326720000|2022-03-15 06:45:20|304.61|304.41|304.51|304.36|304.61|304.41|304.51|304.36|10
1647326730000|2022-03-15 06:45:30|304.56||304.51||304.56||304.51||4
1647326740000|2022-03-15 06:45:40|304.46|304.31|304.46|304.31|304.46|304.31|304.46|304.31|8
1647326750000|2022-03-15 06:45:50|||||||||2
1647326760000|2022-03-15 06:46:00|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.36|15
1647326780000|2022-03-15 06:46:20||304.41||304.36||304.41||304.36|2
1647326790000|2022-03-15 06:46:30|304.51|304.31|304.46|304.31|304.51|304.31|304.46|304.31|0
1647326800000|2022-03-15 06:46:40|304.51|304.36|304.56|304.36|304.56|304.36|304.51|304.36|9
1647326810000|2022-03-15 06:46:50|304.51||304.51||304.51||304.51||0
1647326820000|2022-03-15 06:47:00|304.46|304.31|304.51|304.31|304.51|304.31|304.46|304.31|8
1647326840000|2022-03-15 06:47:20|304.46||304.46||304.46||304.46||0
1647326850000|2022-03-15 06:47:30|304.41|304.26|304.36|304.21|304.46|304.26|304.36|304.16|31
1647326860000|2022-03-15 06:47:40|304.31|304.16|304.31|304.16|304.31|304.16|304.31|304.16|2
1647326870000|2022-03-15 06:47:50|||||||||8
1647326890000|2022-03-15 06:48:10|304.26|304.11|304.26|304.06|304.26|304.11|304.26|304.06|14
1647326900000|2022-03-15 06:48:20|304.21|304.11|304.21|304.01|304.26|304.11|304.21|304.01|13
1647326910000|2022-03-15 06:48:30||304.06||304.06||304.06||304.06|1
1647326920000|2022-03-15 06:48:40||304.01||304.01||304.01||304.01|4
1647326940000|2022-03-15 06:49:00||304.06||304.01||304.06||304.01|1
1647326950000|2022-03-15 06:49:10||304.06||304.06||304.06||304.06|6
1647326960000|2022-03-15 06:49:20|304.26|304.11|304.21|304.06|304.26|304.11|304.21|304.06|10
1647326970000|2022-03-15 06:49:30|||||||||6
1647326980000|2022-03-15 06:49:40|||||||||1
1647326990000|2022-03-15 06:49:50|304.26|304.11|304.26|304.06|304.26|304.11|304.26|304.06|7
1647327000000|2022-03-15 06:50:00|304.21|304.11|304.21|304.06|304.21|304.11|304.21|304.06|1
1647327010000|2022-03-15 06:50:10|304.16|304.01|304.11|303.96|304.16|304.01|304.11|303.91|25
1647327020000|2022-03-15 06:50:20|304.16||304.11||304.16||304.11||3
1647327030000|2022-03-15 06:50:30||303.91||303.91||303.91||303.91|2
1647327040000|2022-03-15 06:50:40|||||||||1
1647327050000|2022-03-15 06:50:50|304.06||304.06||304.06||304.06||2
1647327060000|2022-03-15 06:51:00|304.11||304.11||304.11||304.11||13
1647327070000|2022-03-15 06:51:10|304.06|303.86|304.01|303.86|304.06|303.86|304.01|303.86|6
1647327080000|2022-03-15 06:51:20|304.06||304.06||304.06||304.06||1
1647327090000|2022-03-15 06:51:30||303.91||303.91||303.91||303.91|3
1647327100000|2022-03-15 06:51:40||303.86||303.86||303.86||303.86|8
1647327110000|2022-03-15 06:51:50|303.86|303.81|303.96|303.76|303.96|303.81|303.86|303.71|50
1647327120000|2022-03-15 06:52:00|304.01|303.81|303.96|303.76|304.01|303.81|303.96|303.76|21
1647327130000|2022-03-15 06:52:10||303.81||303.81||303.81||303.81|0
1647327140000|2022-03-15 06:52:20|304.01||304.01||304.01||304.01||5
1647327160000|2022-03-15 06:52:40||303.86||303.86||303.86||303.86|1
1647327170000|2022-03-15 06:52:50|||||||||1
1647327180000|2022-03-15 06:53:00||303.81||303.76||303.81||303.76|5
1647327190000|2022-03-15 06:53:10||303.81||303.81||303.81||303.81|0
1647327200000|2022-03-15 06:53:20|303.96|303.76|303.96|303.81|303.96|303.81|303.96|303.76|10
1647327220000|2022-03-15 06:53:40|304.01||304.01||304.01||304.01||8
1647327240000|2022-03-15 06:54:00|304.11|303.86|304.11|303.91|304.11|303.96|304.11|303.86|13
1647327250000|2022-03-15 06:54:10|304.06||304.11||304.11||304.06||2
1647327260000|2022-03-15 06:54:20||303.96||303.91||303.96||303.91|1
1647327270000|2022-03-15 06:54:30|||||||||1
1647327280000|2022-03-15 06:54:40|304.06|303.96|304.06|303.91|304.06|303.96|304.06|303.91|1
1647327300000|2022-03-15 06:55:00|304.11||304.11||304.11||304.11||0
1647327310000|2022-03-15 06:55:10|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|12
1647327320000|2022-03-15 06:55:20|304.21|304.01|304.16|303.96|304.21|304.06|304.16|303.96|5
1647327330000|2022-03-15 06:55:30|||||||||3
1647327340000|2022-03-15 06:55:40||304.01||303.96||304.01||303.96|0
1647327350000|2022-03-15 06:55:50|304.21|304.01|304.21|304.01|304.21|304.01|304.21|304.01|4
1647327360000|2022-03-15 06:56:00|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.96|2
1647327370000|2022-03-15 06:56:10|304.11||304.16||304.16||304.11||2
1647327380000|2022-03-15 06:56:20|304.11|303.91|304.06|303.86|304.11|303.91|304.01|303.86|4
1647327410000|2022-03-15 06:56:50|304.01||304.06||304.06||304.01||3
1647327420000|2022-03-15 06:57:00|304.01|303.81|304.01|303.81|304.01|303.81|304.01|303.81|4
1647327430000|2022-03-15 06:57:10||303.86||303.81||303.86||303.81|2
1647327440000|2022-03-15 06:57:20|303.96|303.76|303.91|303.76|303.96|303.76|303.91|303.76|4
1647327450000|2022-03-15 06:57:30|303.96|303.81|303.96|303.76|303.96|303.81|303.96|303.76|6
1647327460000|2022-03-15 06:57:40|303.91|303.81|303.96|303.81|304.01|303.81|303.91|303.81|6
1647327470000|2022-03-15 06:57:50|304.01||304.01||304.01||304.01||1
1647327480000|2022-03-15 06:58:00|303.96|303.76|303.96|303.76|303.96|303.76|303.96|303.76|0
1647327490000|2022-03-15 06:58:10|303.91|303.81|303.91|303.76|303.91|303.81|303.91|303.76|2
1647327500000|2022-03-15 06:58:20|303.96|303.81|304.11|303.86|304.11|303.91|303.96|303.81|20
1647327510000|2022-03-15 06:58:30|304.06|303.91|304.06|303.86|304.06|303.91|304.06|303.86|2
1647327550000|2022-03-15 06:59:10|304.01|303.81|303.96|303.76|304.01|303.81|303.96|303.76|7
1647327560000|2022-03-15 06:59:20|303.91||303.96||303.96||303.91||12
1647327570000|2022-03-15 06:59:30||303.71||303.71||303.71||303.71|0
1647327580000|2022-03-15 06:59:40||303.76||303.76||303.76||303.76|0
1647327590000|2022-03-15 06:59:50|303.91|303.71|303.91|303.71|303.91|303.71|303.91|303.71|4
1647327600000|2022-03-15 07:00:00|303.86|303.76|303.76|303.61|303.86|303.76|303.76|303.61|24
1647327610000|2022-03-15 07:00:10|303.71|303.51|303.76|303.56|303.81|303.66|303.71|303.51|53
1647327620000|2022-03-15 07:00:20||303.51||303.51||303.56||303.51|1
1647327630000|2022-03-15 07:00:30|303.71||303.71||303.71||303.71||0
1647327640000|2022-03-15 07:00:40||303.56||303.56||303.56||303.56|0
1647327650000|2022-03-15 07:00:50|303.76|303.61|303.76|303.56|303.76|303.61|303.76|303.56|7
1647327660000|2022-03-15 07:01:00|303.71|303.61|303.71|303.51|303.71|303.61|303.71|303.51|8
1647327670000|2022-03-15 07:01:10|303.66|303.46|303.66|303.41|303.66|303.46|303.66|303.41|18
1647327680000|2022-03-15 07:01:20||303.46||303.41||303.46||303.41|1
1647327690000|2022-03-15 07:01:30|303.61|303.46|303.61|303.36|303.61|303.46|303.61|303.36|4
1647327700000|2022-03-15 07:01:40||303.46||303.41||303.46||303.41|3
1647327710000|2022-03-15 07:01:50||303.46||303.41||303.46||303.36|15
1647327720000|2022-03-15 07:02:00||303.46||303.36||303.46||303.36|6
1647327730000|2022-03-15 07:02:10|||||||||1
1647327740000|2022-03-15 07:02:20|303.56|303.31|303.56|303.36|303.56|303.36|303.51|303.31|7
1647327750000|2022-03-15 07:02:30|303.51|303.41|303.56|303.41|303.56|303.41|303.51|303.41|6
1647327760000|2022-03-15 07:02:40|303.61|303.46|303.61|303.41|303.61|303.46|303.61|303.41|4
1647327770000|2022-03-15 07:02:50||303.46||303.41||303.46||303.41|5
1647327780000|2022-03-15 07:03:00|303.66|303.46|303.66|303.46|303.66|303.46|303.66|303.46|6
1647327790000|2022-03-15 07:03:10|303.61||303.61||303.66||303.61||6
1647327800000|2022-03-15 07:03:20|303.66|303.36|303.61|303.41|303.66|303.41|303.61|303.36|32
1647327810000|2022-03-15 07:03:30|303.56|303.36|303.46|303.26|303.56|303.36|303.46|303.26|16
1647327820000|2022-03-15 07:03:40|303.51|303.31|303.56|303.31|303.56|303.36|303.51|303.31|29
1647327830000|2022-03-15 07:03:50|303.51|303.36|303.51|303.31|303.51|303.41|303.51|303.31|24
1647327840000|2022-03-15 07:04:00|303.41|303.36|303.46|303.26|303.51|303.36|303.41|303.21|51
1647327850000|2022-03-15 07:04:10|303.41|303.21|303.36|303.16|303.41|303.21|303.36|303.16|8
1647327860000|2022-03-15 07:04:20|303.31|303.21|303.31|303.16|303.31|303.21|303.31|303.06|47
1647327870000|2022-03-15 07:04:30|303.26|303.11|303.26|303.06|303.26|303.11|303.26|303.06|9
1647327880000|2022-03-15 07:04:40|303.31|303.11|303.31|303.11|303.31|303.16|303.31|303.11|18
1647327890000|2022-03-15 07:04:50|303.36|303.16|303.26|303.01|303.36|303.16|303.26|303.01|33
1647327900000|2022-03-15 07:05:00|303.31|303.06|303.26|303.01|303.36|303.16|303.26|303.01|23
1647327910000|2022-03-15 07:05:10|303.31|303.06|303.26|303.06|303.31|303.06|303.26|303.06|0
1647327920000|2022-03-15 07:05:20|303.31|303.11|303.36|303.21|303.36|303.21|303.31|303.11|11
1647327930000|2022-03-15 07:05:30|303.41|303.26|303.36|303.21|303.46|303.26|303.36|303.21|15
1647327940000|2022-03-15 07:05:40|303.41|303.26|303.41|303.21|303.41|303.26|303.41|303.21|7
1647327950000|2022-03-15 07:05:50|303.26|303.06|303.26|303.06|303.26|303.06|303.21|303.06|20
1647327960000|2022-03-15 07:06:00|303.21|303.11|303.26|303.06|303.26|303.11|303.21|303.06|5
1647327970000|2022-03-15 07:06:10|303.31|303.11|303.31|303.11|303.31|303.11|303.31|303.11|3
1647327980000|2022-03-15 07:06:20|303.26|303.16|303.21|303.01|303.26|303.16|303.21|303.01|16
1647327990000|2022-03-15 07:06:30|303.16|303.06|303.21|303.01|303.21|303.06|303.16|302.96|13
1647328000000|2022-03-15 07:06:40|303.16|303.06|303.26|303.06|303.31|303.06|303.11|302.96|18
1647328010000|2022-03-15 07:06:50|303.31|303.11|303.31|303.16|303.31|303.16|303.26|303.11|5
1647328020000|2022-03-15 07:07:00|303.36|303.21|303.31|303.16|303.36|303.21|303.31|303.16|9
1647328030000|2022-03-15 07:07:10|303.26|303.11|303.26|303.06|303.26|303.11|303.21|303.06|9
1647328040000|2022-03-15 07:07:20||303.11||303.06||303.11||303.06|3
1647328050000|2022-03-15 07:07:30|303.21|303.01|303.26|303.06|303.26|303.06|303.16|303.01|5
1647328060000|2022-03-15 07:07:40|303.31|303.11|303.41|303.21|303.41|303.21|303.31|303.11|8
1647328070000|2022-03-15 07:07:50|303.46|303.26|303.46|303.21|303.51|303.31|303.46|303.21|12
1647328080000|2022-03-15 07:08:00|303.41||303.41||303.46||303.36||3
1647328090000|2022-03-15 07:08:10|303.36||303.36||303.36||303.36||1
1647328100000|2022-03-15 07:08:20|303.46|303.26|303.46|303.31|303.46|303.31|303.41|303.26|8
1647328110000|2022-03-15 07:08:30|303.51|303.36|303.51|303.31|303.56|303.36|303.51|303.31|12
1647328120000|2022-03-15 07:08:40|303.46|303.26|303.41|303.16|303.46|303.26|303.41|303.16|6
1647328130000|2022-03-15 07:08:50|303.36|303.11|303.31|303.11|303.36|303.11|303.31|303.11|2
1647328140000|2022-03-15 07:09:00|303.36|303.16|303.36|303.16|303.36|303.21|303.36|303.16|5
1647328150000|2022-03-15 07:09:10|303.41|303.21|303.31|303.16|303.41|303.21|303.31|303.11|9
1647328160000|2022-03-15 07:09:20|303.36|303.21|303.41|303.21|303.41|303.21|303.31|303.21|6
1647328170000|2022-03-15 07:09:30|303.36|303.16|303.36|303.16|303.36|303.16|303.36|303.16|1
1647328180000|2022-03-15 07:09:40||303.21||303.16||303.21||303.16|1
1647328190000|2022-03-15 07:09:50|303.26|303.11|303.26|303.11|303.31|303.11|303.26|303.11|12
1647328200000|2022-03-15 07:10:00|303.31|303.06|303.26|303.01|303.31|303.06|303.26|303.01|5
1647328210000|2022-03-15 07:10:10|303.21|303.06|303.21|303.01|303.26|303.06|303.21|303.01|1
1647328220000|2022-03-15 07:10:20||303.06||303.01||303.06||303.01|2
1647328230000|2022-03-15 07:10:30|303.16||303.21||303.21||303.16||14
1647328240000|2022-03-15 07:10:40|303.16|302.96|303.11|302.91|303.16|302.96|303.11|302.91|16
1647328250000|2022-03-15 07:10:50|303.16|302.96|303.21|302.96|303.21|303.01|303.16|302.96|9
1647328260000|2022-03-15 07:11:00|303.16|302.91|303.06|302.81|303.16|302.96|303.06|302.81|17
1647328270000|2022-03-15 07:11:10|303.11|302.86|302.96|302.76|303.11|302.91|302.96|302.76|47
1647328280000|2022-03-15 07:11:20|303.01|302.81|303.01|302.81|303.01|302.81|303.01|302.76|25
1647328290000|2022-03-15 07:11:30|302.96|302.76|302.96|302.76|303.01|302.76|302.96|302.76|5
1647328300000|2022-03-15 07:11:40|302.91|302.66|302.91|302.71|302.91|302.71|302.91|302.66|7
1647328310000|2022-03-15 07:11:50|302.96|302.76|302.96|302.76|302.96|302.76|302.96|302.76|6
1647328320000|2022-03-15 07:12:00|303.01|302.81|303.01|302.81|303.01|302.81|303.01|302.81|2
1647328330000|2022-03-15 07:12:10|303.11|302.86|303.11|302.96|303.11|302.96|303.06|302.86|12
1647328340000|2022-03-15 07:12:20|303.16|302.91|303.06|302.91|303.16|302.91|303.06|302.91|11
1647328350000|2022-03-15 07:12:30|303.11|302.86|303.11|302.91|303.11|302.91|303.11|302.86|3
1647328370000|2022-03-15 07:12:50|303.01|302.76|302.96|302.76|303.01|302.76|302.96|302.76|13
1647328380000|2022-03-15 07:13:00|302.91|302.71|302.91|302.71|302.91|302.71|302.91|302.71|7
1647328390000|2022-03-15 07:13:10|302.86||302.91||302.91||302.86||0
1647328400000|2022-03-15 07:13:20|302.86|302.76|302.86|302.71|302.86|302.76|302.86|302.66|23
1647328410000|2022-03-15 07:13:30|302.81|302.66|302.81|302.61|302.81|302.66|302.76|302.56|12
1647328420000|2022-03-15 07:13:40|302.76|302.66|302.81|302.66|302.81|302.66|302.76|302.61|9
1647328430000|2022-03-15 07:13:50|302.76|302.61|302.81|302.66|302.81|302.66|302.76|302.61|11
1647328440000|2022-03-15 07:14:00|302.86|302.71|302.86|302.66|302.86|302.71|302.86|302.66|21
1647328450000|2022-03-15 07:14:10|302.91|302.71|302.96|302.76|303.01|302.76|302.91|302.66|16
1647328470000|2022-03-15 07:14:30|303.01|302.81|302.96|302.81|303.01|302.81|302.96|302.81|9
1647328480000|2022-03-15 07:14:40|302.91|302.76|302.91|302.71|302.96|302.76|302.91|302.71|10
1647328490000|2022-03-15 07:14:50|302.86|302.66|302.86|302.66|302.86|302.71|302.86|302.66|4
1647328500000|2022-03-15 07:15:00|302.81|302.61|303.01|302.76|303.01|302.76|302.81|302.61|18
1647328510000|2022-03-15 07:15:10|302.96||302.96||302.96||302.96||0
1647328520000|2022-03-15 07:15:20|302.91|302.71|302.91|302.71|302.96|302.71|302.91|302.71|4
1647328530000|2022-03-15 07:15:30|302.86|302.66|302.86|302.71|302.91|302.71|302.86|302.66|5
1647328540000|2022-03-15 07:15:40|302.96|302.66|302.96|302.71|302.96|302.71|302.96|302.66|18
1647328550000|2022-03-15 07:15:50|302.86|302.76|302.86|302.61|302.86|302.76|302.86|302.61|10
1647328560000|2022-03-15 07:16:00|302.81|302.66|302.76|302.56|302.81|302.66|302.76|302.56|6
1647328570000|2022-03-15 07:16:10|302.71|302.51|302.86|302.66|302.86|302.66|302.71|302.51|11
1647328580000|2022-03-15 07:16:20|302.81||302.91||302.91||302.81||9
1647328590000|2022-03-15 07:16:30|||||||||1
1647328600000|2022-03-15 07:16:40|302.86|302.71|302.86|302.66|302.86|302.71|302.86|302.66|4
1647328620000|2022-03-15 07:17:00|302.91|302.71|302.91|302.76|302.91|302.76|302.91|302.71|6
1647328630000|2022-03-15 07:17:10|302.96|302.81|303.01|302.81|303.01|302.81|302.96|302.81|8
1647328640000|2022-03-15 07:17:20|303.06|302.86|302.91|302.76|303.06|302.86|302.91|302.76|19
1647328650000|2022-03-15 07:17:30||302.71||302.71||302.71||302.71|6
1647328660000|2022-03-15 07:17:40|302.96|302.76|302.96|302.76|303.01|302.81|302.96|302.76|15
1647328670000|2022-03-15 07:17:50|302.91|302.71|302.91|302.71|302.91|302.71|302.91|302.71|2
1647328680000|2022-03-15 07:18:00|302.86||302.91||302.91||302.86||4
1647328710000|2022-03-15 07:18:30|||||||||2
1647328730000|2022-03-15 07:18:50|303.01|302.76|303.01|302.81|303.01|302.81|303.01|302.76|18
1647328740000|2022-03-15 07:19:00|302.96|302.86|302.96|302.76|303.01|302.86|302.96|302.76|7
1647328750000|2022-03-15 07:19:10|302.91|302.71|302.91|302.71|302.91|302.71|302.91|302.71|1
1647328760000|2022-03-15 07:19:20|303.01|302.76|303.01|302.76|303.01|302.76|303.01|302.76|10
1647328780000|2022-03-15 07:19:40|303.06|302.81|303.11|302.86|303.11|302.86|303.06|302.81|4
1647328790000|2022-03-15 07:19:50|303.06|302.91|303.01|302.81|303.06|302.91|303.01|302.81|22
1647328800000|2022-03-15 07:20:00|303.06|302.86|303.11|302.86|303.11|302.86|303.06|302.86|10
1647328810000|2022-03-15 07:20:10|303.06||303.06||303.06||303.06||0
1647328820000|2022-03-15 07:20:20|303.01|302.91|303.01|302.81|303.01|302.91|303.01|302.81|4
1647328830000|2022-03-15 07:20:30||302.86||302.81||302.86||302.81|4
1647328840000|2022-03-15 07:20:40|302.96|302.86|303.01|302.86|303.01|302.86|302.96|302.86|0
1647328850000|2022-03-15 07:20:50|302.96|302.81|303.01|302.81|303.01|302.81|302.96|302.81|3
1647328860000|2022-03-15 07:21:00|303.06|302.86|303.01|302.81|303.06|302.86|303.01|302.81|28
1647328870000|2022-03-15 07:21:10|303.06|302.86|303.06|302.91|303.06|302.91|303.01|302.86|5
1647328880000|2022-03-15 07:21:20|303.11|302.96|303.21|302.96|303.21|302.96|303.11|302.96|4
1647328900000|2022-03-15 07:21:40|303.16|303.01|303.16|302.96|303.16|303.01|303.16|302.96|3
1647328910000|2022-03-15 07:21:50|303.11|302.91|303.11|302.91|303.11|302.91|303.11|302.91|3
1647328920000|2022-03-15 07:22:00|303.16|302.96|303.16|302.96|303.16|302.96|303.11|302.96|14
1647328930000|2022-03-15 07:22:10|303.11||303.11||303.16||303.11||1
1647328940000|2022-03-15 07:22:20|303.16|303.01|303.26|303.11|303.26|303.11|303.16|303.01|20
1647328950000|2022-03-15 07:22:30|||||||||1
1647328960000|2022-03-15 07:22:40|||||||||1
1647328970000|2022-03-15 07:22:50|303.21|303.06|303.21|303.06|303.21|303.11|303.21|303.01|5
1647328980000|2022-03-15 07:23:00|303.26|303.11|303.26|303.11|303.26|303.11|303.26|303.11|5
1647328990000|2022-03-15 07:23:10|303.31|303.16|303.31|303.16|303.31|303.16|303.31|303.16|15
1647329000000|2022-03-15 07:23:20||303.11||303.16||303.16||303.11|1
1647329010000|2022-03-15 07:23:30|303.36|303.21|303.36|303.21|303.36|303.21|303.36|303.21|12
1647329020000|2022-03-15 07:23:40||303.16||303.16||303.21||303.16|2
1647329030000|2022-03-15 07:23:50|303.31|303.11|303.26|303.11|303.31|303.11|303.26|303.11|8
1647329040000|2022-03-15 07:24:00||303.06||303.11||303.11||303.06|2
1647329050000|2022-03-15 07:24:10|303.21|303.06|303.26|303.11|303.26|303.11|303.21|303.06|13
1647329060000|2022-03-15 07:24:20|||||||||1
1647329080000|2022-03-15 07:24:40|303.21|303.06|303.21|303.06|303.26|303.06|303.21|303.01|16
1647329090000|2022-03-15 07:24:50|303.16|303.01|303.16|303.01|303.16|303.01|303.16|302.96|9
1647329100000|2022-03-15 07:25:00|303.11|302.96|303.16|302.96|303.16|302.96|303.11|302.96|4
1647329110000|2022-03-15 07:25:10|303.11|303.01|303.11|302.91|303.11|303.01|303.11|302.91|9
1647329120000|2022-03-15 07:25:20|303.16|302.96|303.06|302.91|303.16|302.96|303.06|302.91|12
1647329130000|2022-03-15 07:25:30|303.01|302.86|302.96|302.81|303.01|302.86|302.96|302.81|3
1647329140000|2022-03-15 07:25:40|302.91|302.76|303.01|302.86|303.01|302.86|302.91|302.71|22
1647329150000|2022-03-15 07:25:50|303.06|302.91|303.06|302.86|303.06|302.91|303.01|302.86|14
1647329160000|2022-03-15 07:26:00|303.11|302.91|303.11|302.96|303.11|302.96|303.11|302.91|5
1647329170000|2022-03-15 07:26:10|||||||||1
1647329180000|2022-03-15 07:26:20|303.06|302.91|303.01|302.86|303.06|302.91|302.96|302.81|12
1647329190000|2022-03-15 07:26:30|303.06|302.91|303.21|303.01|303.21|303.01|303.06|302.91|20
1647329200000|2022-03-15 07:26:40||303.06||303.01||303.06||303.01|1
1647329210000|2022-03-15 07:26:50|303.16|302.96|303.16|302.96|303.16|302.96|303.16|302.96|4
1647329230000|2022-03-15 07:27:10|303.11|302.91|303.16|302.91|303.16|302.91|303.11|302.91|8
1647329240000|2022-03-15 07:27:20|303.21|303.01|303.21|303.01|303.21|303.01|303.16|303.01|5
1647329250000|2022-03-15 07:27:30|303.26||303.26||303.26||303.26||0
1647329260000|2022-03-15 07:27:40||303.06||303.06||303.11||303.06|3
1647329270000|2022-03-15 07:27:50|303.21|303.01|303.21|303.01|303.21|303.01|303.16|303.01|7
1647329280000|2022-03-15 07:28:00|303.16|302.96|303.26|303.06|303.26|303.06|303.11|302.96|7
1647329290000|2022-03-15 07:28:10|303.21||303.26||303.26||303.21||1
1647329310000|2022-03-15 07:28:30|303.31|303.11|303.31|303.16|303.31|303.16|303.31|303.11|16
1647329320000|2022-03-15 07:28:40|303.26|303.11|303.26|303.11|303.26|303.11|303.26|303.11|3
1647329330000|2022-03-15 07:28:50|303.31|303.16|303.31|303.11|303.36|303.16|303.31|303.11|10
1647329340000|2022-03-15 07:29:00|303.26||303.31||303.31||303.26||0
1647329350000|2022-03-15 07:29:10||303.16||303.16||303.16||303.16|0
1647329370000|2022-03-15 07:29:30|303.36|303.21|303.31|303.16|303.36|303.21|303.31|303.16|8
1647329380000|2022-03-15 07:29:40|303.36|303.21|303.36|303.21|303.36|303.21|303.31|303.21|4
1647329390000|2022-03-15 07:29:50|303.31|303.16|303.16|303.01|303.31|303.16|303.16|303.01|15
1647329400000|2022-03-15 07:30:00|303.11|302.96|303.06|302.91|303.11|302.96|303.06|302.91|22
1647329410000|2022-03-15 07:30:10|303.01|302.86|303.01|302.81|303.01|302.86|302.96|302.81|5
1647329420000|2022-03-15 07:30:20|303.06|302.86|303.06|302.86|303.11|302.91|303.01|302.86|16
1647329430000|2022-03-15 07:30:30|303.01|302.91|303.06|302.91|303.06|302.91|303.01|302.81|18
1647329440000|2022-03-15 07:30:40|303.11|302.96|303.16|303.01|303.21|303.01|303.11|302.96|13
1647329450000|2022-03-15 07:30:50|303.21|303.06|303.21|303.06|303.21|303.06|303.16|303.06|2
1647329460000|2022-03-15 07:31:00|303.26|303.11|303.26|303.11|303.26|303.11|303.21|303.11|1
1647329470000|2022-03-15 07:31:10|303.31|303.16|303.36|303.21|303.36|303.21|303.31|303.16|11
1647329480000|2022-03-15 07:31:20|303.31|303.16|303.21|303.01|303.31|303.16|303.21|303.01|7
1647329490000|2022-03-15 07:31:30|303.26|303.06|303.26|303.11|303.26|303.11|303.21|303.06|6
1647329500000|2022-03-15 07:31:40|303.31|303.16|303.36|303.21|303.36|303.21|303.31|303.16|7
1647329510000|2022-03-15 07:31:50|303.41|303.26|303.36|303.21|303.41|303.26|303.36|303.21|9
1647329520000|2022-03-15 07:32:00|303.31|303.16|303.36|303.16|303.36|303.16|303.31|303.11|4
1647329530000|2022-03-15 07:32:10|303.31||303.31||303.31||303.31||0
1647329540000|2022-03-15 07:32:20|303.26|303.11|303.26|303.11|303.26|303.16|303.26|303.11|3
1647329550000|2022-03-15 07:32:30|303.21|303.06|303.26|303.11|303.26|303.11|303.21|303.06|4
1647329560000|2022-03-15 07:32:40|303.21|303.06|303.26|303.06|303.26|303.06|303.21|303.01|9
1647329570000|2022-03-15 07:32:50|303.21|303.01|303.21|303.01|303.21|303.01|303.21|303.01|1
1647329580000|2022-03-15 07:33:00||303.06||303.01||303.06||303.01|0
1647329590000|2022-03-15 07:33:10||303.06||303.01||303.06||303.01|1
1647329600000|2022-03-15 07:33:20|303.26|303.06|303.26|303.01|303.26|303.06|303.16|303.01|12
1647329610000|2022-03-15 07:33:30|303.21|303.06|303.16|303.01|303.21|303.06|303.16|303.01|3
1647329620000|2022-03-15 07:33:40|303.11|302.96|303.11|302.91|303.11|303.01|303.11|302.91|6
1647329630000|2022-03-15 07:33:50|303.16|302.96|303.11|302.96|303.16|302.96|303.11|302.91|1
1647329640000|2022-03-15 07:34:00||302.91||302.91||302.96||302.91|4
1647329660000|2022-03-15 07:34:20|303.06|302.86|302.86|302.71|303.06|302.86|302.86|302.71|12
1647329670000|2022-03-15 07:34:30|302.91||302.91||302.91||302.91||4
1647329690000|2022-03-15 07:34:50|302.86|302.76|302.86|302.66|302.86|302.76|302.86|302.66|2
1647329700000|2022-03-15 07:35:00|||||||||6
1647329710000|2022-03-15 07:35:10|302.81|302.61|302.81|302.61|302.81|302.61|302.81|302.61|3
1647329720000|2022-03-15 07:35:20|302.86|302.66|302.86|302.66|302.86|302.66|302.86|302.66|8
1647329740000|2022-03-15 07:35:40|302.91|302.71|302.91|302.71|302.91|302.71|302.86|302.71|15
1647329750000|2022-03-15 07:35:50|302.86|302.76|302.86|302.66|302.91|302.76|302.86|302.66|10
1647329780000|2022-03-15 07:36:20||302.71||302.71||302.71||302.71|2
1647329790000|2022-03-15 07:36:30|302.91|302.76|302.91|302.71|302.91|302.76|302.91|302.71|10
1647329800000|2022-03-15 07:36:40|302.86|302.66|302.86|302.61|302.86|302.66|302.86|302.61|3
1647329810000|2022-03-15 07:36:50|302.76|302.56|302.76|302.56|302.76|302.61|302.76|302.56|18
1647329820000|2022-03-15 07:37:00|302.71|302.51|302.71|302.51|302.71|302.51|302.66|302.51|8
1647329830000|2022-03-15 07:37:10||302.56||302.56||302.56||302.56|0
1647329840000|2022-03-15 07:37:20|302.76||302.76||302.76||302.76||8
1647329850000|2022-03-15 07:37:30|302.71|302.51|302.71|302.56|302.71|302.56|302.71|302.51|1
1647329860000|2022-03-15 07:37:40|302.76|302.61|302.76|302.61|302.76|302.61|302.76|302.61|9
1647329870000|2022-03-15 07:37:50||302.56||302.56||302.56||302.56|15
1647329880000|2022-03-15 07:38:00|302.71|302.51|302.66|302.51|302.71|302.51|302.66|302.51|6
1647329890000|2022-03-15 07:38:10|302.61|302.46|302.56|302.41|302.61|302.46|302.56|302.41|7
1647329900000|2022-03-15 07:38:20|302.61|302.36|302.56|302.36|302.61|302.36|302.56|302.36|17
1647329920000|2022-03-15 07:38:40|302.51|302.41|302.61|302.46|302.61|302.46|302.51|302.41|16
1647329940000|2022-03-15 07:39:00|302.66|302.51|302.76|302.56|302.76|302.56|302.66|302.51|19
1647329950000|2022-03-15 07:39:10||302.61||302.56||302.61||302.56|1
1647329980000|2022-03-15 07:39:40|302.71|302.61|302.71|302.51|302.71|302.61|302.71|302.51|10
1647329990000|2022-03-15 07:39:50|302.66||302.71||302.71||302.66||2
1647330000000|2022-03-15 07:40:00|302.66|302.46|302.66|302.41|302.66|302.46|302.66|302.41|2
1647330010000|2022-03-15 07:40:10|302.61||302.61||302.61||302.61||0
1647330020000|2022-03-15 07:40:20|302.56|302.36|302.51|302.31|302.56|302.36|302.51|302.31|3
1647330040000|2022-03-15 07:40:40|302.46|302.26|302.46|302.26|302.46|302.26|302.46|302.26|15
1647330050000|2022-03-15 07:40:50|302.51|302.31|302.51|302.36|302.51|302.36|302.51|302.31|15
1647330060000|2022-03-15 07:41:00|302.56||302.56||302.56||302.56||15
1647330070000|2022-03-15 07:41:10|302.61|302.41|302.61|302.41|302.61|302.46|302.61|302.41|12
1647330080000|2022-03-15 07:41:20|302.66|302.46|302.76|302.56|302.76|302.56|302.66|302.46|14
1647330090000|2022-03-15 07:41:30|||||||||1
1647330100000|2022-03-15 07:41:40|302.71|302.51|302.66|302.46|302.71|302.51|302.66|302.46|9
1647330110000|2022-03-15 07:41:50|302.61|302.41|302.61|302.41|302.61|302.41|302.61|302.41|2
1647330120000|2022-03-15 07:42:00|302.66|302.46|302.76|302.56|302.76|302.56|302.66|302.46|12
1647330130000|2022-03-15 07:42:10||302.61||302.56||302.61||302.56|0
1647330140000|2022-03-15 07:42:20||302.61||302.56||302.61||302.56|1
1647330150000|2022-03-15 07:42:30|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|2
1647330160000|2022-03-15 07:42:40||302.56||302.56||302.56||302.56|0
1647330180000|2022-03-15 07:43:00|302.76||302.71||302.76||302.71||8
1647330190000|2022-03-15 07:43:10|302.66|302.51|302.66|302.46|302.66|302.51|302.66|302.41|7
1647330200000|2022-03-15 07:43:20||302.51||302.51||302.51||302.51|0
1647330210000|2022-03-15 07:43:30||302.46||302.46||302.46||302.46|4
1647330220000|2022-03-15 07:43:40|302.61|302.41|302.56|302.41|302.61|302.41|302.56|302.41|0
1647330230000|2022-03-15 07:43:50|302.61|302.46|302.61|302.41|302.61|302.46|302.61|302.41|7
1647330240000|2022-03-15 07:44:00|302.56|302.46|302.56|302.41|302.56|302.46|302.56|302.41|1
1647330260000|2022-03-15 07:44:20|302.61|302.46|302.66|302.46|302.66|302.46|302.61|302.46|8
1647330270000|2022-03-15 07:44:30|||||||||3
1647330280000|2022-03-15 07:44:40|302.61|302.41|302.61|302.41|302.61|302.41|302.61|302.41|5
1647330290000|2022-03-15 07:44:50|302.56|302.46|302.66|302.51|302.66|302.51|302.56|302.46|7
1647330300000|2022-03-15 07:45:00|302.71|302.56|302.76|302.56|302.76|302.56|302.71|302.56|4
1647330310000|2022-03-15 07:45:10|302.71|302.51|302.71|302.56|302.71|302.56|302.66|302.51|3
1647330320000|2022-03-15 07:45:20|302.76|302.61|302.76|302.56|302.76|302.61|302.71|302.56|14
1647330330000|2022-03-15 07:45:30||302.61||302.61||302.61||302.61|2
1647330340000|2022-03-15 07:45:40|302.81||302.81||302.81||302.81||5
1647330350000|2022-03-15 07:45:50|302.86|302.66|302.86|302.66|302.86|302.66|302.86|302.66|1
1647330360000|2022-03-15 07:46:00|302.81|302.61|302.81|302.61|302.81|302.61|302.81|302.61|2
1647330370000|2022-03-15 07:46:10||302.56||302.56||302.56||302.56|0
1647330390000|2022-03-15 07:46:30||302.61||302.66||302.66||302.61|0
1647330400000|2022-03-15 07:46:40||302.61||302.66||302.66||302.61|0
1647330410000|2022-03-15 07:46:50||302.61||302.61||302.61||302.61|5
1647330430000|2022-03-15 07:47:10|302.76|302.56|302.76|302.56|302.76|302.56|302.76|302.56|4
1647330440000|2022-03-15 07:47:20|302.71|302.51|302.71|302.56|302.71|302.56|302.71|302.46|10
1647330450000|2022-03-15 07:47:30|302.66|302.51|302.66|302.46|302.66|302.51|302.66|302.46|7
1647330480000|2022-03-15 07:48:00|302.71|302.51|302.76|302.56|302.76|302.56|302.71|302.51|9
1647330490000|2022-03-15 07:48:10||302.51||302.51||302.56||302.51|0
1647330500000|2022-03-15 07:48:20||302.56||302.51||302.56||302.51|15
1647330510000|2022-03-15 07:48:30|302.71|302.46|302.71|302.51|302.71|302.51|302.71|302.46|0
1647330520000|2022-03-15 07:48:40|302.66|302.46|302.66|302.46|302.66|302.46|302.66|302.46|3
1647330540000|2022-03-15 07:49:00|302.61|302.51|302.66|302.51|302.66|302.51|302.61|302.46|2
1647330550000|2022-03-15 07:49:10||302.46||302.46||302.46||302.46|3
1647330560000|2022-03-15 07:49:20|302.61|302.41|302.61|302.41|302.61|302.41|302.56|302.36|14
1647330580000|2022-03-15 07:49:40|302.56|302.46|302.61|302.46|302.61|302.46|302.56|302.46|6
1647330590000|2022-03-15 07:49:50|302.66||302.66||302.66||302.66||3
1647330610000|2022-03-15 07:50:10|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|6
1647330620000|2022-03-15 07:50:20|302.76|302.56|302.76|302.61|302.76|302.61|302.76|302.56|3
1647330630000|2022-03-15 07:50:30|302.81||302.81||302.81||302.81||6
1647330640000|2022-03-15 07:50:40|302.76|302.56|302.76|302.56|302.76|302.56|302.76|302.56|2
1647330660000|2022-03-15 07:51:00|302.81|302.61|302.86|302.66|302.86|302.66|302.76|302.61|14
1647330670000|2022-03-15 07:51:10|302.81|302.61|302.76|302.61|302.81|302.61|302.76|302.61|2
1647330680000|2022-03-15 07:51:20|302.81||302.81||302.81||302.81||1
1647330690000|2022-03-15 07:51:30|302.76|302.56|302.76|302.56|302.76|302.61|302.76|302.56|4
1647330700000|2022-03-15 07:51:40|302.81|302.61|302.81|302.61|302.81|302.61|302.76|302.61|7
1647330710000|2022-03-15 07:51:50|302.86|302.66|302.86|302.66|302.86|302.66|302.86|302.66|5
1647330720000|2022-03-15 07:52:00||302.61||302.61||302.61||302.61|5
1647330730000|2022-03-15 07:52:10|302.81|302.56|302.76|302.56|302.81|302.56|302.76|302.56|1
1647330740000|2022-03-15 07:52:20|302.71||302.76||302.76||302.71||5
1647330750000|2022-03-15 07:52:30|302.81|302.61|302.81|302.61|302.81|302.61|302.76|302.61|5
1647330760000|2022-03-15 07:52:40|302.86|302.66|302.86|302.66|302.86|302.71|302.86|302.66|2
1647330770000|2022-03-15 07:52:50||302.71||302.71||302.71||302.66|6
1647330780000|2022-03-15 07:53:00|302.91|302.76|303.01|302.81|303.01|302.81|302.91|302.76|25
1647330790000|2022-03-15 07:53:10|302.96|302.76|303.01|302.76|303.06|302.76|302.96|302.76|6
1647330800000|2022-03-15 07:53:20||302.81||302.81||302.81||302.81|0
1647330810000|2022-03-15 07:53:30||302.86||302.81||302.86||302.81|1
1647330820000|2022-03-15 07:53:40||302.86||302.81||302.86||302.81|1
1647330830000|2022-03-15 07:53:50||302.86||302.81||302.86||302.81|4
1647330840000|2022-03-15 07:54:00|302.96|302.86|303.01|302.86|303.01|302.86|302.96|302.86|1
1647330850000|2022-03-15 07:54:10||302.81||302.86||302.86||302.81|2
1647330860000|2022-03-15 07:54:20||302.81||302.81||302.86||302.81|2
1647330870000|2022-03-15 07:54:30|302.96|302.76|302.96|302.76|302.96|302.81|302.96|302.76|10
1647330880000|2022-03-15 07:54:40|||||||||1
1647330900000|2022-03-15 07:55:00|||||||||1
1647330910000|2022-03-15 07:55:10|302.91|302.81|302.86|302.71|302.91|302.81|302.86|302.66|17
1647330920000|2022-03-15 07:55:20|302.91|302.76|302.86|302.71|302.91|302.76|302.86|302.71|13
1647330930000|2022-03-15 07:55:30|302.81|302.66|302.81|302.61|302.81|302.66|302.81|302.61|5
1647330950000|2022-03-15 07:55:50|302.86|302.66|302.91|302.66|302.91|302.66|302.86|302.66|12
1647330960000|2022-03-15 07:56:00|302.86|302.61|302.86|302.61|302.86|302.61|302.86|302.61|0
1647330970000|2022-03-15 07:56:10|302.81||302.81||302.81||302.81||0
1647331000000|2022-03-15 07:56:40||302.66||302.66||302.66||302.66|0
1647331010000|2022-03-15 07:56:50|302.76|302.61|302.71|302.51|302.76|302.61|302.71|302.51|11
1647331020000|2022-03-15 07:57:00|302.66||302.71||302.71||302.66||11
1647331030000|2022-03-15 07:57:10||302.46||302.51||302.51||302.46|0
1647331040000|2022-03-15 07:57:20|302.66|302.46|302.66|302.46|302.66|302.46|302.66|302.46|2
1647331050000|2022-03-15 07:57:30||302.51||302.46||302.51||302.46|1
1647331060000|2022-03-15 07:57:40||302.41||302.41||302.41||302.41|0
1647331070000|2022-03-15 07:57:50|302.61||302.61||302.61||302.61||0
1647331100000|2022-03-15 07:58:20||302.46||302.46||302.46||302.46|1
1647331110000|2022-03-15 07:58:30|302.66|302.51|302.66|302.51|302.66|302.51|302.66|302.51|15
1647331120000|2022-03-15 07:58:40|302.71|302.56|302.71|302.56|302.71|302.56|302.71|302.56|2
1647331140000|2022-03-15 07:59:00||302.51||302.56||302.56||302.51|1
1647331150000|2022-03-15 07:59:10|302.76|302.51|302.76|302.56|302.76|302.56|302.76|302.51|7
1647331190000|2022-03-15 07:59:50|302.81|302.61|302.86|302.66|302.86|302.66|302.81|302.61|11
1647331200000|2022-03-15 08:00:00|302.91|302.71|303.06|302.86|303.06|302.86|302.91|302.71|24
1647331210000|2022-03-15 08:00:10|303.16|302.91|303.16|302.96|303.16|302.96|303.16|302.91|17
1647331230000|2022-03-15 08:00:30|||||||||2
1647331250000|2022-03-15 08:00:50||303.01||303.01||303.01||303.01|1
1647331260000|2022-03-15 08:01:00|303.21|302.91|303.06|302.86|303.21|302.96|303.06|302.86|48
1647331270000|2022-03-15 08:01:10|303.01|302.81|303.01|302.81|303.01|302.86|303.01|302.81|7
1647331280000|2022-03-15 08:01:20|303.06|302.86|303.11|302.91|303.16|302.91|303.06|302.86|14
1647331290000|2022-03-15 08:01:30|303.06|302.86|303.06|302.86|303.06|302.91|303.06|302.86|14
1647331300000|2022-03-15 08:01:40|303.01|302.81|302.76|302.61|303.01|302.81|302.76|302.61|11
1647331310000|2022-03-15 08:01:50|302.66|302.56|302.66|302.46|302.71|302.56|302.66|302.46|12
1647331320000|2022-03-15 08:02:00|302.71|302.51|302.81|302.61|302.86|302.61|302.71|302.51|14
1647331330000|2022-03-15 08:02:10|302.71|302.56|302.76|302.56|302.81|302.61|302.71|302.56|13
1647331340000|2022-03-15 08:02:20|302.71|302.51|302.71|302.56|302.71|302.56|302.71|302.51|3
1647331350000|2022-03-15 08:02:30|302.76|302.61|302.81|302.61|302.86|302.61|302.76|302.61|6
1647331360000|2022-03-15 08:02:40|302.76|302.66|302.71|302.56|302.76|302.66|302.71|302.56|2
1647331370000|2022-03-15 08:02:50|302.76|302.61|302.71|302.56|302.76|302.61|302.71|302.56|2
1647331380000|2022-03-15 08:03:00|302.76|302.61|302.76|302.56|302.76|302.61|302.71|302.56|6
1647331390000|2022-03-15 08:03:10|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|1
1647331400000|2022-03-15 08:03:20|302.76|302.56|302.76|302.61|302.76|302.61|302.76|302.56|1
1647331410000|2022-03-15 08:03:30||302.56||302.56||302.61||302.56|5
1647331460000|2022-03-15 08:04:20|302.81|302.61|302.86|302.66|302.86|302.66|302.81|302.61|9
1647331470000|2022-03-15 08:04:30|302.91|302.71|303.06|302.86|303.06|302.86|302.91|302.71|14
1647331480000|2022-03-15 08:04:40|303.11|302.91|303.01|302.81|303.11|302.91|303.01|302.81|9
1647331490000|2022-03-15 08:04:50|302.96|302.76|303.01|302.76|303.01|302.76|302.91|302.76|20
1647331500000|2022-03-15 08:05:00|302.96|302.81|302.96|302.81|303.01|302.81|302.96|302.76|0
1647331510000|2022-03-15 08:05:10|303.01|302.86|303.21|302.96|303.21|302.96|303.01|302.86|3
1647331520000|2022-03-15 08:05:20|303.16|303.01|303.16|302.91|303.16|303.01|303.16|302.91|4
1647331530000|2022-03-15 08:05:30|303.11|302.96|303.06|302.81|303.11|302.96|303.06|302.76|4
1647331540000|2022-03-15 08:05:40|303.01|302.76|303.01|302.81|303.01|302.81|303.01|302.71|0
1647331550000|2022-03-15 08:05:50|302.96|302.76|302.86|302.71|302.96|302.76|302.86|302.71|3
1647331560000|2022-03-15 08:06:00|302.96|302.76|302.96|302.76|302.96|302.81|302.96|302.76|10
1647331570000|2022-03-15 08:06:10|303.01|302.81|303.01|302.81|303.01|302.81|303.01|302.81|7
1647331580000|2022-03-15 08:06:20|303.06|302.86|303.16|302.96|303.16|303.01|303.06|302.86|6
1647331590000|2022-03-15 08:06:30|303.21|303.01|303.21|303.01|303.21|303.06|303.21|303.01|4
1647331600000|2022-03-15 08:06:40|303.16|303.06|303.21|303.01|303.26|303.06|303.16|303.01|4
1647331620000|2022-03-15 08:07:00|303.16|303.06|303.21|302.96|303.21|303.06|303.16|302.96|5
1647331630000|2022-03-15 08:07:10||303.01||303.01||303.01||303.01|0
1647331640000|2022-03-15 08:07:20|303.16|302.96|303.16|302.96|303.16|302.96|303.16|302.96|2
1647331650000|2022-03-15 08:07:30|303.31|302.91|303.26|303.06|303.31|303.11|303.26|302.91|9
1647331660000|2022-03-15 08:07:40|303.31|303.11|303.26|303.11|303.31|303.11|303.26|303.06|0
1647331670000|2022-03-15 08:07:50|303.31|303.16|303.66|303.36|303.66|303.36|303.31|303.16|30
1647331680000|2022-03-15 08:08:00|303.61|303.41|303.51|303.31|303.66|303.41|303.51|303.31|54
1647331700000|2022-03-15 08:08:20||303.36||303.31||303.36||303.31|4
1647331710000|2022-03-15 08:08:30|303.46|303.26|303.41|303.16|303.46|303.26|303.41|303.16|2
1647331720000|2022-03-15 08:08:40|303.36|303.21|303.31|303.06|303.36|303.21|303.31|303.06|8
1647331750000|2022-03-15 08:09:10|303.26|303.11|303.31|303.11|303.31|303.11|303.26|303.11|3
1647331760000|2022-03-15 08:09:20|303.36|303.16|303.51|303.31|303.51|303.31|303.31|303.16|11
1647331770000|2022-03-15 08:09:30|303.46|303.26|303.41|303.21|303.46|303.26|303.41|303.21|3
1647331780000|2022-03-15 08:09:40|303.36||303.41||303.41||303.36||1
1647331790000|2022-03-15 08:09:50|303.26|303.16|303.31|303.16|303.31|303.16|303.26|303.01|13
1647331800000|2022-03-15 08:10:00|303.41|303.21|303.36|303.16|303.41|303.21|303.31|303.11|15
1647331810000|2022-03-15 08:10:10|303.41|303.11|303.31|303.11|303.41|303.11|303.31|303.11|2
1647331820000|2022-03-15 08:10:20|303.26|303.06|303.21|302.96|303.26|303.06|303.21|302.96|4
1647331830000|2022-03-15 08:10:30|303.31|303.06|303.26|303.06|303.31|303.06|303.26|303.06|5
1647331840000|2022-03-15 08:10:40|303.31|303.16|303.36|303.16|303.36|303.16|303.26|303.11|17
1647331850000|2022-03-15 08:10:50|303.31|303.21|303.26|303.01|303.31|303.21|303.26|303.01|4
1647331860000|2022-03-15 08:11:00|303.21|302.96|303.21|303.01|303.21|303.01|303.21|302.96|2
1647331870000|2022-03-15 08:11:10|303.26|303.06|303.31|303.06|303.31|303.06|303.26|303.06|3
1647331880000|2022-03-15 08:11:20|303.26|303.11|303.26|303.01|303.26|303.11|303.26|303.01|3
1647331890000|2022-03-15 08:11:30|303.21|302.96|303.21|303.01|303.21|303.01|303.21|302.96|2
1647331900000|2022-03-15 08:11:40|303.16|302.96|303.31|303.06|303.31|303.06|303.11|302.91|27
1647331910000|2022-03-15 08:11:50|303.26||303.26||303.26||303.26||0
1647331920000|2022-03-15 08:12:00|303.21|303.01|303.21|303.01|303.21|303.06|303.21|302.96|3
1647331930000|2022-03-15 08:12:10|303.26|303.11|303.26|303.06|303.26|303.11|303.21|303.06|9
1647331940000|2022-03-15 08:12:20|303.21|303.11|303.21|303.01|303.21|303.11|303.21|303.01|11
1647331960000|2022-03-15 08:12:40|303.26|303.06|303.26|303.01|303.26|303.11|303.26|303.01|6
1647331970000|2022-03-15 08:12:50|303.16|303.06|303.16|302.91|303.16|303.06|303.16|302.91|6
1647331980000|2022-03-15 08:13:00|303.06|302.96|303.06|302.86|303.06|302.96|303.06|302.81|7
1647331990000|2022-03-15 08:13:10|303.11|302.91|303.21|302.96|303.21|302.96|303.11|302.91|5
1647332000000|2022-03-15 08:13:20||303.01||303.01||303.01||303.01|0
1647332010000|2022-03-15 08:13:30|303.26|303.06|303.26|303.01|303.26|303.06|303.26|303.01|1
1647332020000|2022-03-15 08:13:40||303.06||303.06||303.06||303.06|0
1647332030000|2022-03-15 08:13:50||303.11||303.01||303.11||303.01|11
1647332040000|2022-03-15 08:14:00|303.21|303.06|303.26|303.06|303.26|303.06|303.21|303.06|2
1647332050000|2022-03-15 08:14:10||303.11||303.06||303.11||303.06|1
1647332070000|2022-03-15 08:14:30|303.21|303.01|303.11|302.91|303.21|303.01|303.11|302.91|7
1647332080000|2022-03-15 08:14:40|303.16|302.96|303.21|303.01|303.21|303.01|303.16|302.96|21
1647332090000|2022-03-15 08:14:50|303.26|303.11|303.31|303.11|303.31|303.11|303.26|303.11|10
1647332100000|2022-03-15 08:15:00|303.36|303.16|303.41|303.21|303.46|303.21|303.36|303.16|23
1647332110000|2022-03-15 08:15:10|303.46|303.26|303.31|303.11|303.46|303.26|303.31|303.11|9
1647332120000|2022-03-15 08:15:20|303.36|303.16|303.36|303.16|303.36|303.16|303.36|303.16|5
1647332130000|2022-03-15 08:15:30|303.31|303.11|303.31|303.11|303.31|303.11|303.31|303.11|4
1647332140000|2022-03-15 08:15:40||303.06||303.06||303.06||303.06|1
1647332150000|2022-03-15 08:15:50|||||||||1
1647332160000|2022-03-15 08:16:00|303.26||303.26||303.26||303.26||2
1647332170000|2022-03-15 08:16:10|303.21|303.11|303.16|302.96|303.21|303.11|303.11|302.91|9
1647332180000|2022-03-15 08:16:20||302.91||302.91||302.91||302.91|1
1647332200000|2022-03-15 08:16:40||302.96||302.91||302.96||302.91|2
1647332210000|2022-03-15 08:16:50|303.11|302.86|303.11|302.86|303.11|302.86|303.11|302.86|6
1647332230000|2022-03-15 08:17:10|303.06||303.06||303.06||303.06||5
1647332240000|2022-03-15 08:17:20|||||||||1
1647332250000|2022-03-15 08:17:30|303.01|302.81|303.06|302.86|303.06|302.86|303.01|302.76|17
1647332260000|2022-03-15 08:17:40|303.11|302.91|303.06|302.91|303.11|302.91|303.06|302.91|7
1647332270000|2022-03-15 08:17:50|303.11||303.11||303.11||303.11||6
1647332280000|2022-03-15 08:18:00||302.96||302.91||302.96||302.91|2
1647332290000|2022-03-15 08:18:10|||||||||1
1647332310000|2022-03-15 08:18:30|303.01|302.86|303.01|302.81|303.01|302.86|303.01|302.81|8
1647332340000|2022-03-15 08:19:00||302.86||302.86||302.86||302.86|0
1647332350000|2022-03-15 08:19:10|303.06|302.91|303.11|302.96|303.11|302.96|303.06|302.91|12
1647332360000|2022-03-15 08:19:20|303.16|303.01|303.11|302.86|303.21|303.01|303.11|302.86|15
1647332370000|2022-03-15 08:19:30|303.06|302.81|302.91|302.71|303.06|302.81|302.91|302.71|8
1647332390000|2022-03-15 08:19:50|302.86|302.66|302.96|302.76|303.01|302.76|302.81|302.66|17
1647332400000|2022-03-15 08:20:00||302.71||302.71||302.71||302.71|2
1647332410000|2022-03-15 08:20:10||302.66||302.66||302.66||302.66|0
1647332430000|2022-03-15 08:20:30||302.71||302.71||302.71||302.71|0
1647332440000|2022-03-15 08:20:40|303.01|302.81|302.96|302.81|303.01|302.81|302.96|302.81|33
1647332450000|2022-03-15 08:20:50||302.76||302.76||302.81||302.76|16
1647332460000|2022-03-15 08:21:00||302.71||302.71||302.71||302.71|4
1647332490000|2022-03-15 08:21:30||302.76||302.71||302.76||302.71|2
1647332510000|2022-03-15 08:21:50||302.76||302.76||302.76||302.76|1
1647332520000|2022-03-15 08:22:00|302.91|302.71|302.91|302.66|302.91|302.71|302.91|302.66|4
1647332530000|2022-03-15 08:22:10|302.86|302.61|302.86|302.61|302.86|302.61|302.86|302.61|9
1647332540000|2022-03-15 08:22:20|302.81|302.56|302.81|302.56|302.81|302.61|302.71|302.51|24
1647332560000|2022-03-15 08:22:40||302.61||302.61||302.61||302.61|0
1647332570000|2022-03-15 08:22:50|302.76|302.56|302.76|302.51|302.76|302.56|302.76|302.51|5
1647332580000|2022-03-15 08:23:00||302.56||302.56||302.56||302.56|1
1647332600000|2022-03-15 08:23:20|302.86|302.61|302.76|302.61|302.86|302.61|302.76|302.61|16
1647332610000|2022-03-15 08:23:30||302.56||302.56||302.56||302.56|0
1647332620000|2022-03-15 08:23:40|||||||||1
1647332630000|2022-03-15 08:23:50||302.61||302.61||302.61||302.61|0
1647332640000|2022-03-15 08:24:00|302.71|302.56|302.71|302.46|302.71|302.56|302.71|302.46|12
1647332650000|2022-03-15 08:24:10|302.76|302.51|302.76|302.51|302.76|302.56|302.76|302.51|8
1647332660000|2022-03-15 08:24:20|302.71||302.71||302.71||302.71||0
1647332690000|2022-03-15 08:24:50||302.56||302.56||302.56||302.56|0
1647332700000|2022-03-15 08:25:00||302.51||302.51||302.51||302.51|5
1647332710000|2022-03-15 08:25:10|302.81|302.56|302.81|302.56|302.81|302.56|302.71|302.56|30
1647332720000|2022-03-15 08:25:20|302.71||302.71||302.81||302.71||31
1647332730000|2022-03-15 08:25:30|302.81|302.51|302.71|302.46|302.81|302.51|302.71|302.46|22
1647332740000|2022-03-15 08:25:40|302.66||302.71||302.71||302.66||6
1647332750000|2022-03-15 08:25:50|302.66||302.66||302.66||302.66||16
1647332770000|2022-03-15 08:26:10|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|5
1647332780000|2022-03-15 08:26:20||302.56||302.56||302.56||302.56|0
1647332800000|2022-03-15 08:26:40|302.76||302.71||302.76||302.71||16
1647332810000|2022-03-15 08:26:50|302.76|302.51|302.71|302.51|302.76|302.51|302.71|302.51|7
1647332820000|2022-03-15 08:27:00||302.46||302.46||302.46||302.46|14
1647332830000|2022-03-15 08:27:10||302.51||302.51||302.51||302.51|0
1647332840000|2022-03-15 08:27:20||302.56||302.56||302.56||302.56|3
1647332850000|2022-03-15 08:27:30|302.76||302.71||302.76||302.71||12
1647332860000|2022-03-15 08:27:40|302.66|302.51|302.66|302.51|302.66|302.51|302.66|302.51|5
1647332870000|2022-03-15 08:27:50|302.71||302.71||302.71||302.71||2
1647332900000|2022-03-15 08:28:20||302.56||302.51||302.56||302.51|5
1647332910000|2022-03-15 08:28:30|302.66|302.46|302.66|302.46|302.66|302.46|302.66|302.46|6
1647332920000|2022-03-15 08:28:40|||||||||4
1647332950000|2022-03-15 08:29:10|302.61|302.51|302.61|302.41|302.61|302.51|302.61|302.41|20
1647332970000|2022-03-15 08:29:30|302.66|302.46|302.71|302.51|302.71|302.56|302.66|302.46|20
1647333030000|2022-03-15 08:30:30|302.66|302.46|302.66|302.41|302.66|302.46|302.66|302.41|10
1647333040000|2022-03-15 08:30:40||302.46||302.46||302.46||302.46|0
1647333070000|2022-03-15 08:31:10|302.71|302.51|302.71|302.56|302.71|302.56|302.71|302.51|14
1647333080000|2022-03-15 08:31:20|302.76||302.71||302.76||302.71||5
1647333090000|2022-03-15 08:31:30|302.76|302.51|302.71|302.51|302.76|302.51|302.71|302.51|6
1647333110000|2022-03-15 08:31:50|302.61|302.46|302.66|302.46|302.66|302.46|302.61|302.46|10
1647333120000|2022-03-15 08:32:00|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|1
1647333150000|2022-03-15 08:32:30|302.66|302.46|302.66|302.46|302.66|302.46|302.66|302.46|7
1647333170000|2022-03-15 08:32:50|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|6
1647333190000|2022-03-15 08:33:10|||||||||4
1647333210000|2022-03-15 08:33:30|302.66|302.56|302.71|302.56|302.76|302.56|302.66|302.56|8
1647333220000|2022-03-15 08:33:40|302.76||302.71||302.76||302.71||10
1647333230000|2022-03-15 08:33:50|302.76|302.61|302.81|302.61|302.81|302.61|302.76|302.56|9
1647333280000|2022-03-15 08:34:40||302.66||302.61||302.66||302.61|1
1647333290000|2022-03-15 08:34:50|302.86|302.66|302.86|302.61|302.91|302.71|302.76|302.61|24
1647333310000|2022-03-15 08:35:10|302.91|302.66|302.91|302.71|302.91|302.71|302.91|302.66|6
1647333320000|2022-03-15 08:35:20|302.86|302.66|302.86|302.66|302.91|302.66|302.86|302.66|10
1647333330000|2022-03-15 08:35:30|302.81||302.81||302.81||302.81||0
1647333340000|2022-03-15 08:35:40|302.86|302.61|302.81|302.61|302.86|302.66|302.81|302.61|15
1647333350000|2022-03-15 08:35:50|302.91|302.71|302.91|302.76|302.96|302.76|302.91|302.71|34
1647333360000|2022-03-15 08:36:00|302.96|302.71|302.96|302.76|302.96|302.76|302.96|302.71|4
1647333380000|2022-03-15 08:36:20|303.06|302.81|302.96|302.81|303.06|302.86|302.96|302.81|14
1647333390000|2022-03-15 08:36:30|303.06||302.96||303.06||302.96||3
1647333400000|2022-03-15 08:36:40|||||||||3
1647333410000|2022-03-15 08:36:50|303.01|302.76|302.96|302.76|303.01|302.81|302.96|302.76|6
1647333430000|2022-03-15 08:37:10|303.01||302.96||303.01||302.96||3
1647333440000|2022-03-15 08:37:20|||||||||1
1647333460000|2022-03-15 08:37:40||302.81||302.81||302.81||302.81|6
1647333470000|2022-03-15 08:37:50|302.91|302.76|302.96|302.76|302.96|302.76|302.91|302.76|9
1647333480000|2022-03-15 08:38:00|302.91|302.71|302.91|302.71|302.91|302.71|302.91|302.71|4
1647333490000|2022-03-15 08:38:10||302.66||302.71||302.71||302.66|3
1647333520000|2022-03-15 08:38:40|302.86|302.76|302.86|302.66|302.86|302.76|302.86|302.61|7
1647333550000|2022-03-15 08:39:10|302.81|302.61|302.81|302.61|302.81|302.61|302.81|302.56|11
1647333600000|2022-03-15 08:40:00|302.76|302.56|302.76|302.56|302.76|302.56|302.76|302.56|6
1647333610000|2022-03-15 08:40:10||302.51||302.51||302.56||302.51|8
1647333620000|2022-03-15 08:40:20||302.56||302.56||302.56||302.56|1
1647333630000|2022-03-15 08:40:30||302.61||302.61||302.61||302.61|0
1647333640000|2022-03-15 08:40:40|302.81||302.81||302.81||302.81||10
1647333650000|2022-03-15 08:40:50|302.76||302.76||302.76||302.76||0
1647333660000|2022-03-15 08:41:00||302.56||302.56||302.56||302.56|6
1647333710000|2022-03-15 08:41:50|302.81|302.61|302.81|302.61|302.81|302.61|302.81|302.61|8
1647333720000|2022-03-15 08:42:00||302.66||302.66||302.66||302.66|26
1647333740000|2022-03-15 08:42:20|302.86||302.81||302.86||302.81||6
1647333750000|2022-03-15 08:42:30|302.86||302.86||302.86||302.81||4
1647333760000|2022-03-15 08:42:40|302.81||302.81||302.86||302.81||6
1647333770000|2022-03-15 08:42:50|||||||||2
1647333780000|2022-03-15 08:43:00||302.61||302.61||302.61||302.61|8
1647333790000|2022-03-15 08:43:10||302.66||302.66||302.66||302.66|1
1647333800000|2022-03-15 08:43:20|302.71|302.56|302.71|302.56|302.71|302.56|302.71|302.56|8
1647333810000|2022-03-15 08:43:30|302.76|302.61|302.76|302.61|302.76|302.61|302.76|302.61|5
1647333820000|2022-03-15 08:43:40|302.81|302.66|302.81|302.66|302.86|302.66|302.81|302.66|11
1647333830000|2022-03-15 08:43:50|302.86||302.81||302.86||302.81||6
1647333860000|2022-03-15 08:44:20||302.61||302.61||302.61||302.61|7
1647333870000|2022-03-15 08:44:30|302.76|302.56|302.76|302.56|302.76|302.56|302.71|302.56|3
1647333880000|2022-03-15 08:44:40|302.71|302.51|302.71|302.56|302.71|302.56|302.71|302.51|9
1647333890000|2022-03-15 08:44:50|302.76|302.61|302.81|302.61|302.81|302.61|302.76|302.61|9
1647333900000|2022-03-15 08:45:00||302.66||302.66||302.66||302.66|1
1647333910000|2022-03-15 08:45:10|302.76|302.61|302.76|302.61|302.81|302.61|302.76|302.61|7
1647333920000|2022-03-15 08:45:20|302.81||302.81||302.81||302.81||2
1647333930000|2022-03-15 08:45:30|302.76|302.56|302.76|302.56|302.76|302.56|302.76|302.56|5
1647333940000|2022-03-15 08:45:40||302.61||302.56||302.61||302.56|1
1647333970000|2022-03-15 08:46:10||302.51||302.51||302.51||302.51|4
1647334000000|2022-03-15 08:46:40|302.71|302.46|302.71|302.46|302.71|302.46|302.71|302.46|10
1647334010000|2022-03-15 08:46:50||302.51||302.51||302.51||302.51|0
1647334030000|2022-03-15 08:47:10|302.66|302.56|302.71|302.51|302.71|302.56|302.66|302.51|4
1647334040000|2022-03-15 08:47:20||302.46||302.51||302.51||302.46|7
1647334050000|2022-03-15 08:47:30|302.76|302.56|302.76|302.56|302.76|302.56|302.76|302.56|13
1647334060000|2022-03-15 08:47:40||302.51||302.56||302.56||302.51|16
1647334070000|2022-03-15 08:47:50|302.71|302.61|302.81|302.61|302.81|302.61|302.71|302.61|14
1647334080000|2022-03-15 08:48:00|||||||||7
1647334100000|2022-03-15 08:48:20|||||||||6
1647334110000|2022-03-15 08:48:30|302.76|302.56|302.76|302.56|302.76|302.56|302.76|302.56|6
1647334120000|2022-03-15 08:48:40||302.61||302.61||302.61||302.56|6
1647334130000|2022-03-15 08:48:50|302.81||302.81||302.81||302.76||12
1647334140000|2022-03-15 08:49:00|||||||||1
1647334170000|2022-03-15 08:49:30|||||||||2
1647334190000|2022-03-15 08:49:50|||||||||1
1647334200000|2022-03-15 08:50:00|||||||||6
1647334230000|2022-03-15 08:50:30|302.76|302.66|302.76|302.56|302.76|302.66|302.76|302.56|3
1647334240000|2022-03-15 08:50:40|302.71|302.51|302.66|302.46|302.71|302.51|302.61|302.41|20
1647334250000|2022-03-15 08:50:50|302.61|302.41|302.56|302.36|302.61|302.46|302.56|302.36|20
1647334260000|2022-03-15 08:51:00|302.51||302.51||302.56||302.51||1
1647334270000|2022-03-15 08:51:10|302.56|302.41|302.56|302.36|302.56|302.41|302.56|302.36|21
1647334280000|2022-03-15 08:51:20||302.41||302.41||302.41||302.36|1
1647334290000|2022-03-15 08:51:30||302.36||302.36||302.36||302.36|4
1647334300000|2022-03-15 08:51:40|302.51|302.31|302.51|302.31|302.56|302.31|302.51|302.31|16
1647334310000|2022-03-15 08:51:50|302.46|302.21|302.41|302.26|302.51|302.31|302.41|302.21|39
1647334320000|2022-03-15 08:52:00|302.46|302.21|302.41|302.21|302.46|302.21|302.36|302.21|20
1647334330000|2022-03-15 08:52:10|302.36|302.26|302.41|302.26|302.41|302.26|302.36|302.26|6
1647334340000|2022-03-15 08:52:20|302.36|302.21|302.31|302.16|302.36|302.26|302.31|302.16|14
1647334350000|2022-03-15 08:52:30|302.26|302.11|302.26|302.11|302.26|302.11|302.26|302.11|5
1647334360000|2022-03-15 08:52:40|302.31|302.16|302.41|302.21|302.41|302.21|302.26|302.16|25
1647334370000|2022-03-15 08:52:50||302.26||302.26||302.26||302.21|0
1647334380000|2022-03-15 08:53:00|302.46|302.31|302.46|302.31|302.46|302.31|302.41|302.31|5
1647334390000|2022-03-15 08:53:10|302.51||302.51||302.51||302.51||4
1647334400000|2022-03-15 08:53:20|302.46|302.36|302.36|302.16|302.46|302.36|302.36|302.16|16
1647334430000|2022-03-15 08:53:50||302.21||302.16||302.21||302.16|4
1647334440000|2022-03-15 08:54:00||302.21||302.16||302.21||302.16|5
1647334460000|2022-03-15 08:54:20|302.31|302.21|302.36|302.16|302.36|302.21|302.31|302.16|12
1647334470000|2022-03-15 08:54:30||302.21||302.21||302.21||302.21|2
1647334480000|2022-03-15 08:54:40|302.31|302.16|302.36|302.16|302.36|302.16|302.31|302.16|10
1647334490000|2022-03-15 08:54:50|302.31||302.31||302.31||302.31||0
1647334500000|2022-03-15 08:55:00|302.36|302.21|302.51|302.31|302.51|302.36|302.36|302.21|31
1647334510000|2022-03-15 08:55:10|302.46||302.46||302.46||302.46||1
1647334520000|2022-03-15 08:55:20||302.26||302.26||302.26||302.26|10
1647334540000|2022-03-15 08:55:40|302.36|302.11|302.36|302.16|302.41|302.21|302.36|302.11|30
1647334550000|2022-03-15 08:55:50|302.41|302.21|302.41|302.26|302.41|302.26|302.41|302.21|9
1647334560000|2022-03-15 08:56:00|302.36|302.21|302.41|302.21|302.41|302.21|302.36|302.21|5
1647334570000|2022-03-15 08:56:10|302.36|302.16|302.36|302.21|302.36|302.21|302.36|302.16|9
1647334580000|2022-03-15 08:56:20|302.31|302.16|302.31|302.16|302.31|302.16|302.31|302.16|1
1647334590000|2022-03-15 08:56:30|||||||||2
1647334610000|2022-03-15 08:56:50||302.11||302.11||302.11||302.11|15
1647334620000|2022-03-15 08:57:00|302.26|302.16|302.31|302.11|302.31|302.16|302.26|302.11|2
1647334630000|2022-03-15 08:57:10|302.26|302.06|302.26|302.06|302.26|302.06|302.26|302.06|12
1647334640000|2022-03-15 08:57:20|302.21|302.01|302.16|301.96|302.21|302.06|302.16|301.96|25
1647334650000|2022-03-15 08:57:30|302.21|302.01|302.16|301.96|302.21|302.01|302.16|301.96|14
1647334660000|2022-03-15 08:57:40|302.21|302.01|302.21|302.01|302.21|302.01|302.16|302.01|19
1647334670000|2022-03-15 08:57:50||302.06||302.01||302.06||302.01|11
1647334680000|2022-03-15 08:58:00|302.16|301.96|302.16|301.96|302.16|302.01|302.16|301.96|10
1647334690000|2022-03-15 08:58:10|302.11|301.91|302.16|301.96|302.16|302.01|302.11|301.91|29
1647334700000|2022-03-15 08:58:20|302.21|301.91|302.11|301.91|302.21|301.91|302.11|301.86|38
1647334710000|2022-03-15 08:58:30|302.16|301.96|302.21|301.96|302.21|302.06|302.16|301.96|14
1647334720000|2022-03-15 08:58:40|302.16|302.01|302.16|301.96|302.16|302.01|302.16|301.96|7
1647334730000|2022-03-15 08:58:50|302.21|302.01|302.21|302.01|302.21|302.01|302.21|301.96|9
1647334740000|2022-03-15 08:59:00|302.26|302.06|302.21|302.06|302.26|302.06|302.21|302.06|15
1647334750000|2022-03-15 08:59:10|302.16|302.01|302.16|301.96|302.16|302.01|302.16|301.96|11
1647334760000|2022-03-15 08:59:20||302.01||302.01||302.01||301.96|7
1647334770000|2022-03-15 08:59:30|302.21|302.06|302.21|302.06|302.21|302.06|302.21|302.06|11
1647334780000|2022-03-15 08:59:40|302.16|302.01|302.11|301.96|302.16|302.01|302.11|301.96|20
1647334790000|2022-03-15 08:59:50|302.06|301.91|302.16|301.96|302.21|301.96|302.06|301.86|19
1647334800000|2022-03-15 09:00:00|302.06|301.86|301.91|301.71|302.11|301.86|301.91|301.71|50
1647334810000|2022-03-15 09:00:10|301.86||301.91||301.91||301.86||1
1647334820000|2022-03-15 09:00:20|301.96|301.76|302.11|301.91|302.26|302.01|301.96|301.76|71
1647334830000|2022-03-15 09:00:30|302.16||302.06||302.16||302.06||5
1647334840000|2022-03-15 09:00:40|302.11||302.11||302.11||302.06||9
1647334850000|2022-03-15 09:00:50|||||||||4
1647334860000|2022-03-15 09:01:00|302.21|301.96|302.16|302.01|302.21|302.01|302.16|301.96|14
1647334880000|2022-03-15 09:01:20|302.21|302.06|302.21|302.06|302.21|302.06|302.16|302.06|17
1647334890000|2022-03-15 09:01:30|302.26|302.11|302.31|302.16|302.31|302.16|302.26|302.11|10
1647334900000|2022-03-15 09:01:40|302.36|302.21|302.36|302.21|302.36|302.21|302.36|302.16|24
1647334910000|2022-03-15 09:01:50|302.31|302.16|302.26|302.06|302.36|302.16|302.26|302.01|32
1647334920000|2022-03-15 09:02:00||302.11||302.11||302.11||302.11|1
1647334930000|2022-03-15 09:02:10||302.06||302.06||302.06||302.06|2
1647334940000|2022-03-15 09:02:20|302.21|302.11|302.21|301.96|302.21|302.11|302.21|301.96|15
1647334950000|2022-03-15 09:02:30||302.01||302.01||302.01||302.01|1
1647334970000|2022-03-15 09:02:50|302.16|301.96|302.16|301.96|302.16|301.96|302.11|301.96|13
1647334990000|2022-03-15 09:03:10||302.01||302.01||302.01||302.01|3
1647335000000|2022-03-15 09:03:20|302.11|301.91|302.11|301.91|302.11|301.91|302.11|301.91|13
1647335010000|2022-03-15 09:03:30|302.16|301.96|302.16|301.96|302.16|301.96|302.16|301.96|21
1647335020000|2022-03-15 09:03:40|302.11|302.01|302.21|302.01|302.21|302.01|302.11|302.01|16
1647335030000|2022-03-15 09:03:50|302.16|301.96|302.11|301.91|302.16|301.96|302.11|301.91|22
1647335040000|2022-03-15 09:04:00|||||||||4
1647335050000|2022-03-15 09:04:10|302.16|301.96|302.26|302.11|302.26|302.11|302.16|301.96|53
1647335060000|2022-03-15 09:04:20|302.31|302.06|302.26|302.06|302.31|302.06|302.21|302.01|39
1647335070000|2022-03-15 09:04:30|302.31|302.11|302.31|302.11|302.31|302.11|302.26|302.11|58
1647335080000|2022-03-15 09:04:40|302.36|302.16|302.31|302.11|302.36|302.16|302.31|302.11|49
1647335090000|2022-03-15 09:04:50|302.36|302.16|302.41|302.16|302.41|302.16|302.31|302.11|88
1647335100000|2022-03-15 09:05:00|302.36|302.21|302.36|302.16|302.36|302.21|302.31|302.16|36
1647335110000|2022-03-15 09:05:10|302.31|302.21|302.31|302.11|302.31|302.21|302.31|302.11|19
1647335120000|2022-03-15 09:05:20|302.36|302.16|302.36|302.16|302.36|302.21|302.36|302.16|14
1647335130000|2022-03-15 09:05:30|302.31|302.11|302.31|302.11|302.36|302.11|302.31|302.11|18
1647335150000|2022-03-15 09:05:50||302.16||302.11||302.16||302.11|1
1647335160000|2022-03-15 09:06:00|302.26||302.31||302.31||302.26||2
1647335170000|2022-03-15 09:06:10|||||||||1
1647335180000|2022-03-15 09:06:20|302.26||302.31||302.31||302.26||4
1647335190000|2022-03-15 09:06:30|302.26||302.26||302.31||302.26||20
1647335200000|2022-03-15 09:06:40|302.31|302.16|302.31|302.16|302.31|302.16|302.31|302.16|10
1647335210000|2022-03-15 09:06:50|||||||||1
1647335220000|2022-03-15 09:07:00|302.36|302.11|302.26|302.06|302.36|302.11|302.26|302.06|14
1647335230000|2022-03-15 09:07:10|||||||||3
1647335240000|2022-03-15 09:07:20|302.21|302.01|302.16|301.96|302.21|302.01|302.16|301.91|8
1647335250000|2022-03-15 09:07:30|302.11|301.91|302.11|301.91|302.11|301.91|302.11|301.91|4
1647335260000|2022-03-15 09:07:40||301.86||301.86||301.86||301.86|2
1647335270000|2022-03-15 09:07:50|302.06||302.06||302.06||302.06||2
1647335280000|2022-03-15 09:08:00|||||||||1
1647335300000|2022-03-15 09:08:20|||||||||6
1647335310000|2022-03-15 09:08:30|302.01|301.81|301.96|301.71|302.01|301.81|301.96|301.71|8
1647335320000|2022-03-15 09:08:40||301.66||301.66||301.66||301.66|10
1647335330000|2022-03-15 09:08:50||301.71||301.76||301.76||301.71|0
1647335340000|2022-03-15 09:09:00|301.91|301.81|301.91|301.76|301.91|301.81|301.91|301.76|16
1647335350000|2022-03-15 09:09:10|301.86|301.66|302.01|301.81|302.06|301.81|301.86|301.66|27
1647335360000|2022-03-15 09:09:20||301.86||301.86||301.86||301.86|0
1647335370000|2022-03-15 09:09:30|302.11||302.01||302.11||302.01||7
1647335380000|2022-03-15 09:09:40|302.11|301.91|302.11|301.91|302.11|301.96|302.11|301.91|8
1647335390000|2022-03-15 09:09:50|||||||||3
1647335400000|2022-03-15 09:10:00||301.96||301.91||301.96||301.91|3
1647335410000|2022-03-15 09:10:10|302.06|301.76|302.06|301.76|302.06|301.76|302.06|301.76|4
1647335440000|2022-03-15 09:10:40|302.01|301.81|302.01|301.81|302.01|301.81|302.01|301.81|0
1647335450000|2022-03-15 09:10:50|||||||||7
1647335470000|2022-03-15 09:11:10|301.96||301.96||301.96||301.96||0
1647335480000|2022-03-15 09:11:20|302.01|301.86|302.01|301.86|302.01|301.86|302.01|301.86|10
1647335500000|2022-03-15 09:11:40|302.11|301.91|302.11|301.96|302.11|301.96|302.06|301.91|32
1647335510000|2022-03-15 09:11:50|302.16|302.01|302.21|302.01|302.21|302.01|302.16|302.01|4
1647335530000|2022-03-15 09:12:10|||||||||2
1647335540000|2022-03-15 09:12:20|302.16||302.21||302.21||302.16||3
1647335550000|2022-03-15 09:12:30|||||||||1
1647335570000|2022-03-15 09:12:50|302.16||302.16||302.21||302.16||3
1647335580000|2022-03-15 09:13:00|302.21|301.86|302.21|302.01|302.21|302.01|302.11|301.86|8
1647335590000|2022-03-15 09:13:10|302.26|302.06|302.31|302.11|302.31|302.11|302.26|302.06|12
1647335600000|2022-03-15 09:13:20|302.26||302.31||302.31||302.26||0
1647335610000|2022-03-15 09:13:30|302.36|302.16|302.36|302.16|302.36|302.16|302.36|302.16|5
1647335620000|2022-03-15 09:13:40||302.11||302.11||302.11||302.11|1
1647335630000|2022-03-15 09:13:50|302.41|302.16|302.41|302.21|302.41|302.21|302.41|302.16|0
1647335640000|2022-03-15 09:14:00|302.36|302.26|302.41|302.21|302.41|302.26|302.36|302.21|3
1647335650000|2022-03-15 09:14:10|||||||||1
1647335680000|2022-03-15 09:14:40|||||||||1
1647335690000|2022-03-15 09:14:50|302.46||302.46||302.46||302.46||1
1647335710000|2022-03-15 09:15:10||302.26||302.26||302.26||302.26|0
1647335720000|2022-03-15 09:15:20||302.21||302.26||302.26||302.21|1
1647335740000|2022-03-15 09:15:40|||||||||1
1647335750000|2022-03-15 09:15:50|302.41||302.41||302.41||302.41||0
1647335760000|2022-03-15 09:16:00||302.21||302.21||302.21||302.21|5
1647335770000|2022-03-15 09:16:10|302.46|302.26|302.46|302.26|302.46|302.26|302.46|302.26|2
1647335780000|2022-03-15 09:16:20||302.21||302.21||302.21||302.21|1
1647335790000|2022-03-15 09:16:30||302.26||302.26||302.26||302.26|0
1647335800000|2022-03-15 09:16:40|302.41|302.21|302.36|302.11|302.41|302.21|302.36|302.11|10
1647335810000|2022-03-15 09:16:50||302.16||302.16||302.16||302.16|0
1647335820000|2022-03-15 09:17:00|302.31|302.11|302.31|302.11|302.31|302.11|302.31|302.11|2
1647335830000|2022-03-15 09:17:10|||||||||1
1647335840000|2022-03-15 09:17:20|302.26||302.31||302.31||302.26||7
1647335850000|2022-03-15 09:17:30|302.26|302.16|302.31|302.16|302.36|302.21|302.26|302.11|16
1647335860000|2022-03-15 09:17:40|302.26|302.11|302.26|302.06|302.31|302.11|302.26|302.06|8
1647335870000|2022-03-15 09:17:50|302.21|302.11|302.26|302.06|302.26|302.11|302.21|302.06|5
1647335880000|2022-03-15 09:18:00|302.31|302.11|302.31|302.11|302.31|302.11|302.31|302.11|3
1647335890000|2022-03-15 09:18:10|302.36|302.16|302.36|302.16|302.36|302.16|302.36|302.16|6
1647335900000|2022-03-15 09:18:20|||||||||1
1647335920000|2022-03-15 09:18:40|||||||||4
1647335940000|2022-03-15 09:19:00|302.31||302.31||302.36||302.31||2
1647335950000|2022-03-15 09:19:10|302.36|302.11|302.31|302.16|302.36|302.21|302.31|302.11|6
1647335960000|2022-03-15 09:19:20|302.36||302.36||302.36||302.36||0
1647335970000|2022-03-15 09:19:30|302.31||302.31||302.31||302.31||0
1647335980000|2022-03-15 09:19:40|302.36|302.11|302.41|302.21|302.46|302.21|302.36|302.11|22
1647335990000|2022-03-15 09:19:50||302.16||302.16||302.16||302.16|2
1647336000000|2022-03-15 09:20:00|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647336020000|2022-03-15 09:20:20|302.46|301.86|302.56|301.96|302.56|301.96|302.46|301.86|0
1647336030000|2022-03-15 09:20:30|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647336060000|2022-03-15 09:21:00|302.56|301.96|302.56|301.96|302.56|301.96|302.46|301.86|0
1647336070000|2022-03-15 09:21:10|302.46|301.86|302.46|301.86|302.46|301.86|302.46|301.86|0
1647336120000|2022-03-15 09:22:00|302.56|301.96|302.46|301.86|302.56|301.96|302.46|301.86|0
1647336130000|2022-03-15 09:22:10|302.56|301.96|302.46|301.86|302.56|301.96|302.46|301.86|0
1647336150000|2022-03-15 09:22:30|302.56|301.96|302.46|301.86|302.56|301.96|302.46|301.86|0
1647336170000|2022-03-15 09:22:50|302.56|301.96|302.46|301.86|302.56|301.96|302.46|301.86|0
1647336180000|2022-03-15 09:23:00|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647336240000|2022-03-15 09:24:00|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647336280000|2022-03-15 09:24:40|302.76|302.16|302.76|302.16|302.76|302.16|302.76|302.16|0
1647336290000|2022-03-15 09:24:50|302.86|302.26|302.86|302.26|302.86|302.26|302.86|302.26|0
1647336300000|2022-03-15 09:25:00|||||||||33
1647336310000|2022-03-15 09:25:10|302.96|302.36|302.96|302.36|302.96|302.36|302.86|302.26|0
1647336320000|2022-03-15 09:25:20|302.86|302.26|302.86|302.26|302.86|302.26|302.86|302.26|0
1647336330000|2022-03-15 09:25:30|302.96|302.36|302.96|302.36|302.96|302.36|302.96|302.36|0
1647336340000|2022-03-15 09:25:40|303.06|302.46|302.96|302.36|303.06|302.46|302.96|302.36|0
1647336390000|2022-03-15 09:26:30|302.86|302.26|302.96|302.36|302.96|302.36|302.86|302.26|0
1647336420000|2022-03-15 09:27:00|303.06|302.46|303.06|302.46|303.06|302.46|302.96|302.36|0
1647336430000|2022-03-15 09:27:10|302.96|302.36|302.96|302.36|303.06|302.46|302.96|302.36|0
1647336460000|2022-03-15 09:27:40|302.86|302.26|302.86|302.26|302.96|302.36|302.86|302.26|0
1647336470000|2022-03-15 09:27:50|302.96|302.36|302.76|302.16|302.96|302.36|302.76|302.16|0
1647336490000|2022-03-15 09:28:10|302.86|302.26|302.76|302.16|302.86|302.26|302.76|302.16|0
1647336520000|2022-03-15 09:28:40|302.66|302.06|302.66|302.06|302.76|302.16|302.66|302.06|0
1647336530000|2022-03-15 09:28:50|302.76|302.16|302.66|302.06|302.76|302.16|302.66|302.06|0
1647336580000|2022-03-15 09:29:40|302.56|301.96|302.66|302.06|302.66|302.06|302.56|301.96|0
1647336590000|2022-03-15 09:29:50|302.56|301.96|302.66|302.06|302.66|302.06|302.56|301.96|0
1647336610000|2022-03-15 09:30:10|302.56|301.96|302.66|302.06|302.66|302.06|302.56|301.96|0
1647336640000|2022-03-15 09:30:40|302.76|302.16|302.76|302.16|302.76|302.16|302.76|302.16|0
1647336650000|2022-03-15 09:30:50|302.66|302.06|302.76|302.16|302.76|302.16|302.66|302.06|0
1647336730000|2022-03-15 09:32:10|302.86|302.26|302.86|302.26|302.86|302.26|302.86|302.26|0
1647336750000|2022-03-15 09:32:30|302.76|302.16|302.86|302.26|302.86|302.26|302.76|302.16|0
1647336790000|2022-03-15 09:33:10|302.76|302.16|302.86|302.26|302.86|302.26|302.76|302.16|0
1647336800000|2022-03-15 09:33:20|302.76|302.16|302.76|302.16|302.76|302.16|302.76|302.16|0
1647336810000|2022-03-15 09:33:30|302.86|302.26|302.76|302.16|302.86|302.26|302.76|302.16|0
1647336860000|2022-03-15 09:34:20|302.66|302.06|302.66|302.06|302.76|302.16|302.66|302.06|0
1647336880000|2022-03-15 09:34:40|302.76|302.16|302.76|302.16|302.76|302.16|302.66|302.06|0
1647336890000|2022-03-15 09:34:50|302.66|302.06|302.76|302.16|302.76|302.16|302.66|302.06|0
1647336950000|2022-03-15 09:35:50|302.66|302.06|302.76|302.16|302.76|302.16|302.66|302.06|0
1647336960000|2022-03-15 09:36:00|302.66|302.06|302.76|302.16|302.76|302.16|302.66|302.06|0
1647336970000|2022-03-15 09:36:10|302.66|302.06|302.66|302.06|302.76|302.16|302.66|302.06|0
1647337020000|2022-03-15 09:37:00|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647337050000|2022-03-15 09:37:30|302.66|302.06|302.56|301.96|302.66|302.06|302.56|301.96|0
1647337060000|2022-03-15 09:37:40|302.66|302.06|302.56|301.96|302.66|302.06|302.56|301.96|0
1647337080000|2022-03-15 09:38:00|302.66|302.06|302.66|302.06|302.66|302.06|302.56|301.96|0
1647337090000|2022-03-15 09:38:10|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647337130000|2022-03-15 09:38:50|302.66|302.06|302.66|302.06|302.66|302.06|302.66|302.06|0
1647337140000|2022-03-15 09:39:00|302.56|301.96|302.66|302.06|302.66|302.06|302.56|301.96|0
1647337160000|2022-03-15 09:39:20|302.76|302.16|302.76|302.16|302.76|302.16|302.66|302.06|0
1647337200000|2022-03-15 09:40:00|302.66|302.06|302.76|302.16|302.76|302.16|302.66|302.06|0
1647337210000|2022-03-15 09:40:10|302.86|302.26|303.26|302.66|303.26|302.66|302.86|302.26|0
1647337220000|2022-03-15 09:40:20|303.16|302.56|303.16|302.56|303.26|302.66|303.16|302.56|0
1647337230000|2022-03-15 09:40:30|303.06|302.46|303.16|302.56|303.16|302.56|302.96|302.36|0
1647337240000|2022-03-15 09:40:40|303.06|302.46|303.06|302.46|303.06|302.46|303.06|302.46|0
1647337250000|2022-03-15 09:40:50|302.96|302.36|303.06|302.46|303.06|302.46|302.96|302.36|0
1647337260000|2022-03-15 09:41:00|302.96|302.36|303.06|302.46|303.06|302.46|302.96|302.36|0
1647337270000|2022-03-15 09:41:10|302.96|302.36|303.06|302.46|303.06|302.46|302.96|302.36|0
1647337280000|2022-03-15 09:41:20|302.96|302.36|302.96|302.36|303.06|302.46|302.96|302.36|0
1647337310000|2022-03-15 09:41:50|303.06|302.46|303.06|302.46|303.06|302.46|303.06|302.46|0
1647337340000|2022-03-15 09:42:20|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1647337370000|2022-03-15 09:42:50|303.06|302.46|303.06|302.46|303.16|302.56|303.06|302.46|0
1647337430000|2022-03-15 09:43:50|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1647337440000|2022-03-15 09:44:00|303.06|302.46|303.06|302.46|303.06|302.46|303.06|302.46|0
1647337470000|2022-03-15 09:44:30|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1647337490000|2022-03-15 09:44:50|303.26|302.66|303.26|302.66|303.26|302.66|303.26|302.66|0
1647337500000|2022-03-15 09:45:00|303.16|302.56|303.16|302.56|303.16|302.56|303.16|302.56|0
1647337520000|2022-03-15 09:45:20|303.26|302.66|303.26|302.66|303.26|302.66|303.26|302.66|0
1647337530000|2022-03-15 09:45:30|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1647337540000|2022-03-15 09:45:40|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1647337560000|2022-03-15 09:46:00|303.46|302.86|303.36|302.76|303.46|302.86|303.36|302.76|0
1647337570000|2022-03-15 09:46:10|303.46|302.86|303.46|302.86|303.46|302.86|303.46|302.86|0
1647337580000|2022-03-15 09:46:20|303.36|302.76|303.36|302.76|303.46|302.86|303.36|302.76|0
1647337590000|2022-03-15 09:46:30|303.46|302.86|303.46|302.86|303.46|302.86|303.46|302.86|0
1647337610000|2022-03-15 09:46:50|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1647337620000|2022-03-15 09:47:00|303.46|302.86|303.46|302.86|303.46|302.86|303.36|302.76|0
1647337630000|2022-03-15 09:47:10|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1647337640000|2022-03-15 09:47:20|303.26|302.66|303.26|302.66|303.26|302.66|303.26|302.66|0
1647337650000|2022-03-15 09:47:30|303.36|302.76|303.36|302.76|303.36|302.76|303.26|302.66|0
1647337660000|2022-03-15 09:47:40|303.26|302.66|303.26|302.66|303.36|302.76|303.26|302.66|0
1647337800000|2022-03-15 09:50:00|302.71|302.46|303.01|302.76|303.11|302.91|302.71|302.41|21
1647337820000|2022-03-15 09:50:20|303.11|302.81|302.96|302.76|303.11|302.86|302.96|302.76|8
1647337830000|2022-03-15 09:50:30|303.01|302.71|303.01|302.86|303.01|302.86|303.01|302.71|2
1647337840000|2022-03-15 09:50:40|303.06|302.81|303.06|302.76|303.06|302.86|303.01|302.76|2
1647337860000|2022-03-15 09:51:00|303.01|302.71|303.01|302.71|303.01|302.71|303.01|302.71|1
1647337870000|2022-03-15 09:51:10|302.96|302.66|302.96|302.66|302.96|302.66|302.96|302.66|0
1647337880000|2022-03-15 09:51:20||302.61||302.61||302.61||302.61|0
1647337890000|2022-03-15 09:51:30||302.56||302.56||302.56||302.56|0
1647337940000|2022-03-15 09:52:20|302.91||302.91||302.91||302.91||0
1647337960000|2022-03-15 09:52:40|302.86||302.86||302.86||302.86||0
1647337970000|2022-03-15 09:52:50|302.76|302.61|302.76|302.51|302.76|302.61|302.76|302.46|1
1647337980000|2022-03-15 09:53:00|302.86|302.56|302.81|302.46|302.91|302.66|302.81|302.46|5
1647337990000|2022-03-15 09:53:10|302.86|302.51|302.81|302.41|302.86|302.56|302.81|302.41|3
1647338000000|2022-03-15 09:53:20||302.46||302.46||302.46||302.46|0
1647338040000|2022-03-15 09:54:00|302.61|302.36|302.61|302.46|302.71|302.46|302.61|302.36|4
1647338050000|2022-03-15 09:54:10|302.66|302.41|302.66|302.41|302.66|302.41|302.66|302.41|5
1647338060000|2022-03-15 09:54:20||302.46||302.46||302.46||302.46|0
1647338070000|2022-03-15 09:54:30||302.36||302.36||302.36||302.36|5
1647338080000|2022-03-15 09:54:40|302.61|302.41|302.61|302.36|302.61|302.46|302.61|302.36|6
1647338090000|2022-03-15 09:54:50|302.56||302.66||302.66||302.56||0
1647338130000|2022-03-15 09:55:30|302.61|302.31|302.56|302.41|302.61|302.41|302.46|302.31|8
1647338140000|2022-03-15 09:55:40|302.61|302.31|302.56|302.31|302.61|302.31|302.56|302.31|8
1647338200000|2022-03-15 09:56:40|302.61|302.36|302.71|302.46|302.71|302.46|302.61|302.36|0
1647338210000|2022-03-15 09:56:50|302.81|302.51|302.76|302.56|302.81|302.56|302.76|302.51|6
1647338220000|2022-03-15 09:57:00||302.51||302.51||302.51||302.51|8
1647338250000|2022-03-15 09:57:30|302.71|302.41|302.76|302.41|302.81|302.41|302.71|302.41|17
1647338260000|2022-03-15 09:57:40||302.46||302.46||302.46||302.46|0
1647338290000|2022-03-15 09:58:10|302.86|302.51|302.86|302.56|302.86|302.56|302.86|302.51|5
1647338300000|2022-03-15 09:58:20||302.61||302.61||302.61||302.61|0
1647338310000|2022-03-15 09:58:30|||||||||3
1647338320000|2022-03-15 09:58:40|302.81|302.56|302.76|302.56|302.81|302.56|302.76|302.56|6
1647338330000|2022-03-15 09:58:50|302.81||302.81||302.81||302.81||0
1647338380000|2022-03-15 09:59:40|302.76|302.46|302.71|302.46|302.76|302.46|302.71|302.46|5
1647338410000|2022-03-15 10:00:10|302.81||302.76||302.86||302.76||5
1647338580000|2022-03-15 10:03:00|302.81||302.81||302.81||302.81||0
1647338590000|2022-03-15 10:03:10|302.76|302.51|303.01|302.56|303.06|302.56|302.76|302.51|9
1647338610000|2022-03-15 10:03:30||302.61||302.66||302.66||302.61|0
1647338640000|2022-03-15 10:04:00|303.11||303.06||303.11||303.06||5
1647338690000|2022-03-15 10:04:50|303.01||302.96||303.01||302.96||0
1647338720000|2022-03-15 10:05:20|302.91||302.91||302.96||302.91||0
1647338740000|2022-03-15 10:05:40|303.01|302.71|303.11|302.71|303.11|302.71|303.01|302.71|7
1647338760000|2022-03-15 10:06:00|303.06||303.06||303.06||303.06||0
1647338770000|2022-03-15 10:06:10|303.01||303.06||303.06||303.01||0
1647338790000|2022-03-15 10:06:30|303.01||302.96||303.01||302.96||0
1647338800000|2022-03-15 10:06:40|302.91||302.86||302.91||302.86||5
1647338810000|2022-03-15 10:06:50|302.81|302.66|302.86|302.66|302.86|302.66|302.81|302.66|6
1647338820000|2022-03-15 10:07:00|302.76|302.61|302.76|302.61|302.81|302.61|302.76|302.61|10
1647338830000|2022-03-15 10:07:10|302.71|302.56|302.76|302.56|302.76|302.56|302.71|302.56|8
1647338840000|2022-03-15 10:07:20|||||||||4
1647338860000|2022-03-15 10:07:40|||||||||2
1647338880000|2022-03-15 10:08:00||302.51||302.51||302.51||302.51|6
1647338900000|2022-03-15 10:08:20|302.81||302.81||302.81||302.81||0
1647338930000|2022-03-15 10:08:50|302.86||302.86||302.86||302.86||0
1647338950000|2022-03-15 10:09:10|302.91|302.56|302.86|302.66|302.96|302.66|302.86|302.56|17
1647338960000|2022-03-15 10:09:20|302.96|302.71|302.86|302.71|302.96|302.71|302.86|302.71|25
1647338980000|2022-03-15 10:09:40|302.81|302.66|302.86|302.66|302.86|302.66|302.81|302.61|7
1647339000000|2022-03-15 10:10:00|302.81|302.61|302.81|302.61|302.81|302.61|302.81|302.61|8
1647339020000|2022-03-15 10:10:20|302.86||302.86||302.86||302.86||0
1647339030000|2022-03-15 10:10:30||302.66||302.66||302.66||302.66|1
1647339040000|2022-03-15 10:10:40|||||||||3
1647339050000|2022-03-15 10:10:50|302.81||302.81||302.81||302.81||0
1647339060000|2022-03-15 10:11:00|302.86||302.81||302.86||302.81||5
1647339070000|2022-03-15 10:11:10|302.86||302.86||302.86||302.86||1
1647339080000|2022-03-15 10:11:20|302.81||302.86||302.86||302.81||0
1647339090000|2022-03-15 10:11:30||302.71||302.71||302.71||302.71|0
1647339100000|2022-03-15 10:11:40|302.81|302.61|302.86|302.71|302.86|302.71|302.81|302.61|37
1647339110000|2022-03-15 10:11:50||302.66||302.66||302.66||302.66|18
1647339130000|2022-03-15 10:12:10|302.81||302.86||302.86||302.81||0
1647339170000|2022-03-15 10:12:50|302.96||302.96||302.96||302.86||18
1647339180000|2022-03-15 10:13:00|302.86|302.71|303.01|302.71|303.01|302.71|302.86|302.71|7
1647339190000|2022-03-15 10:13:10|303.06|302.76|303.06|302.76|303.06|302.76|303.06|302.76|0
1647339260000|2022-03-15 10:14:20|||||||||1
1647339410000|2022-03-15 10:16:50|303.01||303.01||303.01||303.01||0
1647339460000|2022-03-15 10:17:40|302.96|302.71|302.91|302.71|302.96|302.71|302.91|302.71|3
1647339500000|2022-03-15 10:18:20|302.81|302.61|302.81|302.61|302.81|302.61|302.81|302.61|11
1647339700000|2022-03-15 10:21:40|302.76|302.56|302.76|302.56|302.76|302.56|302.76|302.56|4
1647339710000|2022-03-15 10:21:50|302.71|302.51|302.71|302.51|302.71|302.51|302.71|302.51|5
1647339730000|2022-03-15 10:22:10|302.76||302.81||302.81||302.76||17
1647339740000|2022-03-15 10:22:20|303.01|302.56|303.06|302.56|303.06|302.56|303.01|302.56|22
1647339750000|2022-03-15 10:22:30||302.61||302.61||302.61||302.61|0
1647339800000|2022-03-15 10:23:20|303.01|302.81|303.01|302.81|303.01|302.81|303.01|302.81|0
1647339810000|2022-03-15 10:23:30|303.06|302.86|303.06|302.86|303.06|302.86|303.06|302.86|0
1647339820000|2022-03-15 10:23:40|303.01|302.81|302.96|302.81|303.06|302.81|302.96|302.81|1
1647339830000|2022-03-15 10:23:50|302.91|302.76|302.91|302.66|302.91|302.76|302.91|302.66|12
1647339840000|2022-03-15 10:24:00|302.96||302.96||302.96||302.96||0
1647340040000|2022-03-15 10:27:20|302.91||302.91||302.91||302.91||0
1647340060000|2022-03-15 10:27:40|302.86|302.61|302.86|302.61|302.86|302.61|302.86|302.61|0
1647340080000|2022-03-15 10:28:00|302.91|302.66|302.91|302.66|302.91|302.66|302.91|302.66|0
1647340240000|2022-03-15 10:30:40||302.61||302.61||302.61||302.61|0
1647340330000|2022-03-15 10:32:10||302.66||302.66||302.66||302.66|0
1647340340000|2022-03-15 10:32:20|302.96||302.96||302.96||302.96||0
1647340370000|2022-03-15 10:32:50||302.71||302.71||302.71||302.71|0
1647340380000|2022-03-15 10:33:00|303.01|302.76|302.96|302.81|303.06|302.81|302.96|302.76|15
1647340390000|2022-03-15 10:33:10|303.06||302.96||303.06||302.96||2
1647340400000|2022-03-15 10:33:20||302.76||302.71||302.76||302.71|2
1647340420000|2022-03-15 10:33:40|303.01|302.76|302.96|302.76|303.01|302.76|302.96|302.76|1
1647340440000|2022-03-15 10:34:00|303.01||302.96||303.01||302.96||2
1647340450000|2022-03-15 10:34:10|303.01|302.81|302.96|302.81|303.01|302.81|302.96|302.81|6
1647340460000|2022-03-15 10:34:20||302.76||302.76||302.76||302.76|9
1647340470000|2022-03-15 10:34:30|||||||||1
1647340480000|2022-03-15 10:34:40|303.01||302.96||303.01||302.96||2
1647340490000|2022-03-15 10:34:50|||||||||2
1647340500000|2022-03-15 10:35:00|303.06||302.96||303.06||302.96||3
1647340510000|2022-03-15 10:35:10|||||||||1
1647340520000|2022-03-15 10:35:20|303.01|302.81|302.96|302.81|303.01|302.81|302.96|302.81|2
1647340530000|2022-03-15 10:35:30|303.01||302.96||303.01||302.96||4
1647340540000|2022-03-15 10:35:40||302.76||302.76||302.76||302.76|10
1647340550000|2022-03-15 10:35:50|||||||||4
1647340580000|2022-03-15 10:36:20|||||||||4
1647340610000|2022-03-15 10:36:50||302.81||302.81||302.81||302.81|4
1647340620000|2022-03-15 10:37:00|303.01||302.96||303.01||302.96||5
1647340640000|2022-03-15 10:37:20||302.76||302.76||302.76||302.76|7
1647340660000|2022-03-15 10:37:40||302.81||302.81||302.81||302.81|0
1647340670000|2022-03-15 10:37:50|303.01||302.96||303.01||302.96||4
1647340680000|2022-03-15 10:38:00|303.01|302.86|303.06|302.91|303.06|302.91|303.01|302.86|2
1647340690000|2022-03-15 10:38:10|303.11||303.16||303.16||303.11||5
1647340700000|2022-03-15 10:38:20|303.21||303.21||303.21||303.21||0
1647340710000|2022-03-15 10:38:30|303.26|302.96|303.26|302.96|303.26|302.96|303.26|302.96|1
1647340720000|2022-03-15 10:38:40|303.31|303.01|303.31|303.01|303.31|303.01|303.31|303.01|3
1647340740000|2022-03-15 10:39:00|303.36||303.36||303.36||303.36||5
1647340770000|2022-03-15 10:39:30|||||||||4
1647340800000|2022-03-15 10:40:00|||||||||4
1647340810000|2022-03-15 10:40:10|303.41|303.16|303.51|303.16|303.51|303.16|303.41|303.16|18
1647340820000|2022-03-15 10:40:20|303.46|303.21|303.46|303.21|303.46|303.21|303.46|303.21|0
1647340830000|2022-03-15 10:40:30|303.51|303.26|303.51|303.26|303.51|303.26|303.51|303.26|9
1647340860000|2022-03-15 10:41:00|||||||||4
1647340890000|2022-03-15 10:41:30|303.56||303.56||303.56||303.56||4
1647340920000|2022-03-15 10:42:00|303.61||303.56||303.61||303.56||4
1647340940000|2022-03-15 10:42:20|||||||||4
1647340950000|2022-03-15 10:42:30|303.51||303.51||303.51||303.51||2
1647340960000|2022-03-15 10:42:40|303.46||303.46||303.46||303.46||0
1647340970000|2022-03-15 10:42:50|303.41||303.41||303.41||303.41||4
1647340980000|2022-03-15 10:43:00|303.36|303.21|303.36|303.16|303.36|303.21|303.36|303.16|4
1647340990000|2022-03-15 10:43:10||303.11||303.06||303.11||303.06|5
1647341000000|2022-03-15 10:43:20||303.16||303.11||303.16||303.11|10
1647341030000|2022-03-15 10:43:50|||||||||4
1647341040000|2022-03-15 10:44:00||303.16||303.16||303.16||303.16|0
1647341060000|2022-03-15 10:44:20|303.41|303.26|303.46|303.26|303.46|303.26|303.41|303.26|7
1647341070000|2022-03-15 10:44:30|303.41|303.21|303.46|303.21|303.46|303.21|303.41|303.21|3
1647341090000|2022-03-15 10:44:50|||||||||4
1647341110000|2022-03-15 10:45:10|303.41|303.16|303.36|303.16|303.41|303.16|303.36|303.16|0
1647341140000|2022-03-15 10:45:40|303.41||303.41||303.41||303.41||1
1647341170000|2022-03-15 10:46:10|303.46|303.21|303.51|303.21|303.51|303.21|303.46|303.21|11
1647341220000|2022-03-15 10:47:00|303.56||303.56||303.56||303.56||0
1647341290000|2022-03-15 10:48:10|303.51||303.51||303.51||303.51||0
1647341390000|2022-03-15 10:49:50|303.56||303.56||303.56||303.56||0
1647341420000|2022-03-15 10:50:20|303.61||303.61||303.61||303.61||1
1647341570000|2022-03-15 10:52:50||303.31||303.31||303.31||303.31|0
1647341580000|2022-03-15 10:53:00|303.76||303.76||303.76||303.76||1
1647341590000|2022-03-15 10:53:10|303.71||303.71||303.71||303.71||0
1647341600000|2022-03-15 10:53:20|303.81|303.36|303.91|303.36|303.91|303.36|303.81|303.36|8
1647341620000|2022-03-15 10:53:40|303.86|303.41|303.86|303.41|303.86|303.41|303.86|303.41|0
1647341650000|2022-03-15 10:54:10|303.91||303.91||303.91||303.91||0
1647341670000|2022-03-15 10:54:30|303.86||303.86||303.86||303.86||0
1647341680000|2022-03-15 10:54:40|303.96|303.46|304.11|303.51|304.16|303.51|303.96|303.46|9
1647341690000|2022-03-15 10:54:50||303.61||303.61||303.61||303.61|0
1647341700000|2022-03-15 10:55:00|304.21|303.66|304.16|303.66|304.21|303.66|304.11|303.66|10
1647341710000|2022-03-15 10:55:10||303.71||303.71||303.71||303.71|0
1647341740000|2022-03-15 10:55:40|304.26||304.26||304.26||304.16||12
1647341760000|2022-03-15 10:56:00||303.76||303.76||303.76||303.76|0
1647341780000|2022-03-15 10:56:20|304.21|303.81|304.31|303.81|304.36|303.81|304.21|303.81|12
1647341790000|2022-03-15 10:56:30|304.46||304.36||304.46||304.36||6
1647341800000|2022-03-15 10:56:40|304.41|303.86|304.41|303.86|304.41|303.86|304.41|303.86|3
1647341810000|2022-03-15 10:56:50|304.36||304.41||304.41||304.36||0
1647341820000|2022-03-15 10:57:00|304.36||304.31||304.36||304.31||0
1647341920000|2022-03-15 10:58:40|304.26||304.26||304.26||304.26||0
1647341940000|2022-03-15 10:59:00|304.21||304.21||304.21||304.21||0
1647341950000|2022-03-15 10:59:10|304.16|303.76|304.16|303.76|304.16|303.76|304.16|303.76|1
1647341960000|2022-03-15 10:59:20||303.71||303.76||303.76||303.71|0
1647342010000|2022-03-15 11:00:10||303.86||303.86||303.86||303.86|0
1647342030000|2022-03-15 11:00:30|304.26|303.91|304.21|303.91|304.26|303.91|304.21|303.91|0
1647342040000|2022-03-15 11:00:40||303.86||303.86||303.86||303.86|0
1647342120000|2022-03-15 11:02:00|304.16||304.16||304.16||304.16||0
1647342240000|2022-03-15 11:04:00|304.21|303.96|304.21|303.96|304.21|303.96|304.21|303.96|0
1647342250000|2022-03-15 11:04:10|304.36|304.01|304.31|304.01|304.36|304.01|304.31|304.01|4
1647342320000|2022-03-15 11:05:20|304.36||304.36||304.36||304.36||2
1647342390000|2022-03-15 11:06:30|304.41||304.41||304.41||304.41||0
1647342400000|2022-03-15 11:06:40|304.46||304.46||304.46||304.46||0
1647342430000|2022-03-15 11:07:10|304.51||304.51||304.51||304.51||3
1647342480000|2022-03-15 11:08:00|304.46||304.46||304.46||304.46||0
1647342490000|2022-03-15 11:08:10|304.51||304.51||304.51||304.51||0
1647342550000|2022-03-15 11:09:10|304.81|304.41|304.71|304.41|304.81|304.41|304.71|304.41|9
1647342560000|2022-03-15 11:09:20|||||||||1
1647342620000|2022-03-15 11:10:20||304.51||304.46||304.56||304.46|5
1647342630000|2022-03-15 11:10:30|304.66|304.41|304.76|304.26|304.76|304.41|304.66|304.26|63
1647342640000|2022-03-15 11:10:40||304.41||304.41||304.41||304.41|0
1647342650000|2022-03-15 11:10:50||304.31||304.26||304.31||304.26|0
1647342670000|2022-03-15 11:11:10|304.71||304.71||304.71||304.71||0
1647342700000|2022-03-15 11:11:40||304.41||304.41||304.41||304.41|0
1647342750000|2022-03-15 11:12:30|304.76||304.76||304.76||304.76||0
1647342760000|2022-03-15 11:12:40||304.51||304.51||304.51||304.51|0
1647342770000|2022-03-15 11:12:50|304.81|304.41|304.76|304.41|304.81|304.41|304.76|304.41|6
1647342890000|2022-03-15 11:14:50|304.81||304.81||304.81||304.81||0
1647342900000|2022-03-15 11:15:00|304.86||304.86||304.86||304.86||0
1647342960000|2022-03-15 11:16:00|||||||||1
1647342990000|2022-03-15 11:16:30|305.01|304.46|304.96|304.61|305.01|304.61|304.96|304.46|12
1647343000000|2022-03-15 11:16:40||304.71||304.76||304.76||304.71|1
1647343010000|2022-03-15 11:16:50|304.91|304.71|304.86|304.56|304.91|304.71|304.86|304.56|3
1647343030000|2022-03-15 11:17:10||304.61||304.66||304.66||304.61|0
1647343040000|2022-03-15 11:17:20|304.81|304.61|304.81|304.56|304.81|304.61|304.81|304.56|2
1647343050000|2022-03-15 11:17:30|||||||||1
1647343060000|2022-03-15 11:17:40|||||||||3
1647343070000|2022-03-15 11:17:50|304.76|304.61|304.81|304.61|304.81|304.61|304.76|304.61|0
1647343080000|2022-03-15 11:18:00|304.76||304.76||304.76||304.76||1
1647343090000|2022-03-15 11:18:10|304.81|304.66|304.91|304.71|304.91|304.71|304.81|304.66|2
1647343100000|2022-03-15 11:18:20|304.81|304.66|304.91|304.71|304.91|304.71|304.81|304.66|2
1647343110000|2022-03-15 11:18:30|304.86|304.61|304.86|304.56|304.86|304.61|304.86|304.56|3
1647343130000|2022-03-15 11:18:50||304.61||304.66||304.66||304.61|0
1647343140000|2022-03-15 11:19:00|304.81|304.56|304.81|304.56|304.81|304.56|304.81|304.56|1
1647343150000|2022-03-15 11:19:10|304.86|304.61|304.86|304.61|304.86|304.61|304.86|304.61|1
1647343160000|2022-03-15 11:19:20|304.81|304.66|304.81|304.56|304.81|304.66|304.81|304.56|4
1647343170000|2022-03-15 11:19:30|304.76||304.81||304.81||304.76||0
1647343180000|2022-03-15 11:19:40||304.61||304.51||304.61||304.51|1
1647343200000|2022-03-15 11:20:00||304.56||304.61||304.61||304.56|0
1647343210000|2022-03-15 11:20:10|304.91|304.66|304.76|304.61|304.91|304.66|304.76|304.61|11
1647343220000|2022-03-15 11:20:20|304.71|304.56|304.71|304.46|304.71|304.56|304.71|304.46|4
1647343230000|2022-03-15 11:20:30||304.41||304.41||304.41||304.41|4
1647343250000|2022-03-15 11:20:50||304.46||304.46||304.46||304.46|0
1647343260000|2022-03-15 11:21:00|304.76|304.51|304.76|304.56|304.76|304.61|304.71|304.51|6
1647343270000|2022-03-15 11:21:10||304.61||304.56||304.61||304.56|1
1647343280000|2022-03-15 11:21:20|304.71|304.51|304.71|304.41|304.71|304.51|304.71|304.41|3
1647343290000|2022-03-15 11:21:30||304.36||304.31||304.36||304.31|3
1647343300000|2022-03-15 11:21:40|304.66||304.61||304.66||304.61||0
1647343310000|2022-03-15 11:21:50||304.36||304.41||304.41||304.36|0
1647343320000|2022-03-15 11:22:00||304.46||304.31||304.46||304.31|3
1647343340000|2022-03-15 11:22:20||304.36||304.41||304.41||304.36|0
1647343350000|2022-03-15 11:22:30||304.46||304.41||304.46||304.41|2
1647343360000|2022-03-15 11:22:40|304.56|304.31|304.56|304.16|304.56|304.31|304.56|304.16|1
1647343370000|2022-03-15 11:22:50|||||||||2
1647343380000|2022-03-15 11:23:00||304.21||304.21||304.21||304.21|0
1647343390000|2022-03-15 11:23:10||304.31||304.31||304.31||304.31|1
1647343400000|2022-03-15 11:23:20|304.46|304.36|304.46|304.16|304.51|304.36|304.46|304.16|2
1647343420000|2022-03-15 11:23:40||304.21||304.21||304.21||304.21|0
1647343430000|2022-03-15 11:23:50|304.41|304.26|304.36|304.11|304.46|304.31|304.36|304.11|2
1647343440000|2022-03-15 11:24:00|304.46|304.16|304.51|304.26|304.51|304.26|304.41|304.16|10
1647343450000|2022-03-15 11:24:10|304.46|304.31|304.51|304.26|304.56|304.31|304.46|304.26|9
1647343460000|2022-03-15 11:24:20||304.21||304.26||304.26||304.16|1
1647343480000|2022-03-15 11:24:40||304.31||304.26||304.31||304.26|1
1647343490000|2022-03-15 11:24:50||304.31||304.31||304.31||304.31|0
1647343500000|2022-03-15 11:25:00|||||||||1
1647343510000|2022-03-15 11:25:10|304.61|304.36|304.56|304.36|304.61|304.41|304.56|304.36|4
1647343520000|2022-03-15 11:25:20||304.41||304.36||304.41||304.36|1
1647343530000|2022-03-15 11:25:30|304.66|304.41|304.66|304.46|304.66|304.46|304.66|304.41|4
1647343540000|2022-03-15 11:25:40|304.61|304.41|304.61|304.26|304.61|304.41|304.61|304.26|5
1647343550000|2022-03-15 11:25:50|304.56|304.21|304.51|304.21|304.56|304.21|304.51|304.21|3
1647343570000|2022-03-15 11:26:10||304.26||304.26||304.26||304.26|0
1647343580000|2022-03-15 11:26:20|304.56|304.31|304.56|304.21|304.56|304.36|304.56|304.21|2
1647343590000|2022-03-15 11:26:30||304.26||304.26||304.26||304.26|0
1647343600000|2022-03-15 11:26:40||304.31||304.31||304.31||304.31|0
1647343610000|2022-03-15 11:26:50|304.61|304.36|304.61|304.41|304.61|304.41|304.61|304.36|0
1647343620000|2022-03-15 11:27:00|304.56|304.36|304.56|304.36|304.56|304.36|304.56|304.36|2
1647343630000|2022-03-15 11:27:10|304.66|304.41|304.61|304.41|304.66|304.41|304.61|304.41|3
1647343650000|2022-03-15 11:27:30||304.46||304.46||304.46||304.46|0
1647343660000|2022-03-15 11:27:40||304.41||304.41||304.41||304.41|3
1647343680000|2022-03-15 11:28:00|304.56|304.46|304.56|304.31|304.61|304.46|304.56|304.31|2
1647343690000|2022-03-15 11:28:10||304.26||304.26||304.26||304.26|0
1647343700000|2022-03-15 11:28:20||304.31||304.31||304.31||304.31|0
1647343710000|2022-03-15 11:28:30|304.51|304.26|304.46|304.21|304.51|304.26|304.46|304.21|2
1647343730000|2022-03-15 11:28:50|304.51|304.26|304.46|304.26|304.51|304.26|304.46|304.26|1
1647343740000|2022-03-15 11:29:00|304.36|304.16|304.46|304.16|304.46|304.16|304.36|304.16|1
1647343750000|2022-03-15 11:29:10|304.41||304.41||304.41||304.41||0
1647343760000|2022-03-15 11:29:20||304.21||304.16||304.21||304.16|1
1647343780000|2022-03-15 11:29:40||304.21||304.21||304.26||304.21|0
1647343790000|2022-03-15 11:29:50|304.51|304.26|304.41|304.26|304.51|304.26|304.41|304.26|8
1647343800000|2022-03-15 11:30:00|304.36|304.21|304.36|304.11|304.36|304.21|304.36|304.11|6
1647343810000|2022-03-15 11:30:10|304.31|304.01|304.31|303.96|304.31|304.01|304.31|303.96|4
1647343830000|2022-03-15 11:30:30||304.01||304.06||304.06||304.01|0
1647343840000|2022-03-15 11:30:40|304.36|304.11|304.36|304.21|304.36|304.21|304.36|304.11|3
1647343850000|2022-03-15 11:30:50|304.41|304.26|304.41|304.21|304.41|304.26|304.41|304.21|1
1647343860000|2022-03-15 11:31:00|304.36|304.06|304.36|304.06|304.36|304.06|304.36|304.06|4
1647343870000|2022-03-15 11:31:10|304.31|304.11|304.31|304.11|304.31|304.11|304.31|304.11|0
1647343880000|2022-03-15 11:31:20||304.16||304.06||304.16||304.06|1
1647343890000|2022-03-15 11:31:30||303.96||303.96||303.96||303.96|2
1647343910000|2022-03-15 11:31:50||304.01||304.06||304.06||304.01|0
1647343920000|2022-03-15 11:32:00||304.11||304.16||304.16||304.11|0
1647343930000|2022-03-15 11:32:10||304.01||304.01||304.01||304.01|4
1647343940000|2022-03-15 11:32:20||304.06||304.06||304.06||304.06|0
1647343950000|2022-03-15 11:32:30|304.26|304.11|304.26|304.01|304.26|304.11|304.26|304.01|2
1647343960000|2022-03-15 11:32:40||304.06||304.06||304.06||304.06|0
1647343970000|2022-03-15 11:32:50|304.36|304.11|304.31|304.11|304.36|304.11|304.31|304.11|3
1647343980000|2022-03-15 11:33:00|304.36|304.16|304.36|304.16|304.36|304.21|304.36|304.16|7
1647343990000|2022-03-15 11:33:10|304.31||304.31||304.31||304.31||1
1647344000000|2022-03-15 11:33:20|||||||||1
1647344020000|2022-03-15 11:33:40|304.36||304.36||304.36||304.36||0
1647344030000|2022-03-15 11:33:50|304.46||304.46||304.46||304.46||7
1647344040000|2022-03-15 11:34:00||304.21||304.26||304.26||304.21|0
1647344050000|2022-03-15 11:34:10||304.16||304.16||304.16||304.16|2
1647344070000|2022-03-15 11:34:30||304.21||304.26||304.26||304.21|0
1647344080000|2022-03-15 11:34:40||304.31||304.31||304.31||304.31|1
1647344090000|2022-03-15 11:34:50|304.56|304.26|304.46|304.21|304.56|304.26|304.46|304.21|6
1647344110000|2022-03-15 11:35:10|304.56|304.26|304.51|304.31|304.56|304.31|304.51|304.26|4
1647344120000|2022-03-15 11:35:20|304.56|304.36|304.51|304.36|304.56|304.36|304.51|304.36|1
1647344130000|2022-03-15 11:35:30|304.46|304.31|304.46|304.21|304.46|304.31|304.46|304.21|3
1647344150000|2022-03-15 11:35:50||304.26||304.26||304.26||304.26|0
1647344160000|2022-03-15 11:36:00||304.31||304.21||304.31||304.21|2
1647344180000|2022-03-15 11:36:20|304.51|304.26|304.51|304.26|304.51|304.26|304.51|304.26|0
1647344190000|2022-03-15 11:36:30||304.31||304.36||304.36||304.31|0
1647344200000|2022-03-15 11:36:40|304.46|304.31|304.51|304.36|304.51|304.36|304.46|304.31|3
1647344210000|2022-03-15 11:36:50|304.56||304.56||304.56||304.56||1
1647344220000|2022-03-15 11:37:00||304.41||304.36||304.41||304.36|1
1647344230000|2022-03-15 11:37:10|304.51|304.26|304.51|304.21|304.51|304.26|304.51|304.21|3
1647344260000|2022-03-15 11:37:40||304.26||304.26||304.26||304.26|0
1647344270000|2022-03-15 11:37:50|304.46|304.31|304.41|304.16|304.46|304.36|304.41|304.16|4
1647344290000|2022-03-15 11:38:10||304.21||304.21||304.21||304.21|0
1647344300000|2022-03-15 11:38:20||304.26||304.26||304.26||304.26|1
1647344310000|2022-03-15 11:38:30|304.51|304.31|304.51|304.31|304.51|304.31|304.51|304.31|4
1647344320000|2022-03-15 11:38:40|304.56|304.36|304.51|304.36|304.56|304.36|304.51|304.36|3
1647344330000|2022-03-15 11:38:50|304.61||304.61||304.61||304.51||7
1647344340000|2022-03-15 11:39:00|304.56||304.56||304.56||304.56||2
1647344350000|2022-03-15 11:39:10||304.41||304.41||304.41||304.41|2
1647344360000|2022-03-15 11:39:20||304.36||304.31||304.36||304.31|1
1647344370000|2022-03-15 11:39:30||304.36||304.36||304.36||304.36|0
1647344380000|2022-03-15 11:39:40||304.41||304.41||304.41||304.41|0
1647344390000|2022-03-15 11:39:50||304.36||304.31||304.36||304.31|2
1647344400000|2022-03-15 11:40:00||304.36||304.36||304.36||304.36|0
1647344410000|2022-03-15 11:40:10||304.41||304.36||304.41||304.36|1
1647344420000|2022-03-15 11:40:20|304.51|304.26|304.51|304.26|304.51|304.26|304.51|304.26|2
1647344430000|2022-03-15 11:40:30||304.21||304.16||304.21||304.16|0
1647344450000|2022-03-15 11:40:50||304.21||304.21||304.21||304.21|1
1647344460000|2022-03-15 11:41:00||304.26||304.26||304.26||304.26|1
1647344470000|2022-03-15 11:41:10||304.21||304.21||304.21||304.21|1
1647344490000|2022-03-15 11:41:30||304.26||304.26||304.26||304.26|0
1647344500000|2022-03-15 11:41:40||304.31||304.31||304.31||304.31|2
1647344510000|2022-03-15 11:41:50|304.56|304.21|304.46|304.21|304.56|304.21|304.46|304.21|1
1647344530000|2022-03-15 11:42:10|304.51|304.26|304.51|304.26|304.51|304.26|304.51|304.26|0
1647344540000|2022-03-15 11:42:20||304.31||304.31||304.31||304.31|1
1647344550000|2022-03-15 11:42:30||304.36||304.31||304.36||304.31|1
1647344560000|2022-03-15 11:42:40|304.46||304.51||304.51||304.46||1
1647344570000|2022-03-15 11:42:50|304.46|304.21|304.46|304.21|304.46|304.21|304.46|304.21|3
1647344580000|2022-03-15 11:43:00||304.26||304.26||304.26||304.26|0
1647344590000|2022-03-15 11:43:10||304.31||304.26||304.31||304.26|0
1647344600000|2022-03-15 11:43:20||304.31||304.31||304.31||304.31|1
1647344610000|2022-03-15 11:43:30|304.41|304.16|304.36|304.11|304.41|304.16|304.36|304.11|3
1647344620000|2022-03-15 11:43:40|||||||||1
1647344630000|2022-03-15 11:43:50|304.31|304.16|304.26|304.01|304.31|304.16|304.26|304.01|3
1647344650000|2022-03-15 11:44:10|||||||||1
1647344660000|2022-03-15 11:44:20|304.36|304.06|304.31|304.11|304.36|304.11|304.31|304.06|12
1647344670000|2022-03-15 11:44:30||304.06||304.06||304.06||304.06|3
1647344680000|2022-03-15 11:44:40||304.01||304.01||304.01||304.01|0
1647344690000|2022-03-15 11:44:50|||||||||2
1647344700000|2022-03-15 11:45:00|304.26|303.96|304.26|303.96|304.26|303.96|304.26|303.96|0
1647344710000|2022-03-15 11:45:10||303.91||303.91||303.91||303.91|0
1647344720000|2022-03-15 11:45:20|304.21|303.86|304.21|303.86|304.21|303.86|304.21|303.86|1
1647344730000|2022-03-15 11:45:30||303.81||303.81||303.81||303.81|2
1647344740000|2022-03-15 11:45:40|304.11||304.11||304.11||304.11||2
1647344750000|2022-03-15 11:45:50|||||||||1
1647344770000|2022-03-15 11:46:10|304.06|303.76|304.06|303.71|304.06|303.76|304.06|303.71|1
1647344860000|2022-03-15 11:47:40||303.66||303.66||303.66||303.66|0
1647344870000|2022-03-15 11:47:50|304.01|303.61|304.01|303.61|304.01|303.61|304.01|303.61|0
1647344930000|2022-03-15 11:48:50|303.96||303.96||303.96||303.96||0
1647344990000|2022-03-15 11:49:50|303.91|303.56|303.91|303.56|303.91|303.56|303.91|303.56|0
1647345130000|2022-03-15 11:52:10|303.96|303.61|303.96|303.61|303.96|303.61|303.96|303.61|0
1647345350000|2022-03-15 11:55:50|304.01||304.06||304.06||304.01||1
1647345380000|2022-03-15 11:56:20||303.66||303.66||303.66||303.66|0
1647345440000|2022-03-15 11:57:20|304.11|303.71|304.11|303.71|304.11|303.71|304.11|303.71|0
1647345570000|2022-03-15 11:59:30|304.16|303.76|304.16|303.76|304.16|303.76|304.16|303.76|0
1647345590000|2022-03-15 11:59:50|304.21|303.81|304.21|303.81|304.21|303.81|304.21|303.81|0
1647345610000|2022-03-15 12:00:10|304.16|303.71|304.16|303.71|304.16|303.71|304.16|303.71|1
1647345840000|2022-03-15 12:04:00||303.76||303.76||303.76||303.76|0
1647345850000|2022-03-15 12:04:10|304.11||304.11||304.11||304.11||0
1647345890000|2022-03-15 12:04:50||303.81||303.81||303.81||303.81|0
1647345910000|2022-03-15 12:05:10|304.16||304.16||304.16||304.16||1
1647346100000|2022-03-15 12:08:20|304.11||304.11||304.11||304.11||2
1647346130000|2022-03-15 12:08:50|||||||||1
1647346140000|2022-03-15 12:09:00|304.06|303.71|304.06|303.71|304.06|303.81|304.06|303.71|8
1647346170000|2022-03-15 12:09:30|303.96||303.96||303.96||303.96||0
1647346210000|2022-03-15 12:10:10|||||||||1
1647346220000|2022-03-15 12:10:20|304.01||304.01||304.01||304.01||1
1647346290000|2022-03-15 12:11:30|304.06||304.01||304.06||304.01||2
1647346300000|2022-03-15 12:11:40|304.06|303.76|304.06|303.76|304.06|303.76|304.06|303.76|1
1647346310000|2022-03-15 12:11:50|304.16|303.81|304.21|303.81|304.21|303.81|304.16|303.81|1
1647346440000|2022-03-15 12:14:00|304.26||304.26||304.26||304.26||0
1647346470000|2022-03-15 12:14:30||303.86||303.86||303.86||303.86|0
1647346480000|2022-03-15 12:14:40|304.36|303.91|304.36|303.96|304.36|303.96|304.36|303.91|0
1647346510000|2022-03-15 12:15:10|304.46|304.01|304.46|304.01|304.46|304.01|304.46|304.01|0
1647346520000|2022-03-15 12:15:20|304.61|304.16|304.56|304.21|304.61|304.21|304.56|304.16|3
1647346550000|2022-03-15 12:15:50|304.31|304.01|304.36|304.01|304.41|304.01|304.31|304.01|29
1647346630000|2022-03-15 12:17:10|304.31||304.31||304.31||304.31||0
1647346660000|2022-03-15 12:17:40|304.46|304.11|304.41|304.11|304.46|304.11|304.41|304.11|10
1647346690000|2022-03-15 12:18:10|304.21|304.01|304.41|304.11|304.41|304.11|304.21|304.01|34
1647346750000|2022-03-15 12:19:10|304.36||304.36||304.36||304.36||0
1647346770000|2022-03-15 12:19:30|304.41||304.41||304.41||304.41||1
1647346790000|2022-03-15 12:19:50|304.46||304.46||304.46||304.46||0
1647346820000|2022-03-15 12:20:20|304.51|304.16|304.56|304.16|304.56|304.16|304.51|304.16|0
1647346830000|2022-03-15 12:20:30|304.61|304.21|304.61|304.21|304.61|304.21|304.61|304.21|2
1647346850000|2022-03-15 12:20:50|304.66||304.66||304.66||304.66||0
1647346860000|2022-03-15 12:21:00||304.26||304.26||304.26||304.26|2
1647346870000|2022-03-15 12:21:10|||||||||5
1647346880000|2022-03-15 12:21:20|304.81|304.31|304.76|304.31|304.81|304.31|304.76|304.31|1
1647346900000|2022-03-15 12:21:40|304.71||304.71||304.71||304.71||0
1647346960000|2022-03-15 12:22:40|304.76||304.76||304.76||304.76||0
1647347020000|2022-03-15 12:23:40|304.71||304.71||304.71||304.71||2
1647347070000|2022-03-15 12:24:30|304.76||304.76||304.76||304.76||0
1647347210000|2022-03-15 12:26:50|304.66||304.66||304.66||304.66||2
1647347300000|2022-03-15 12:28:20|304.61||304.61||304.61||304.61||0
1647347320000|2022-03-15 12:28:40|304.56||304.56||304.56||304.56||0
1647347330000|2022-03-15 12:28:50|||||||||1
1647347340000|2022-03-15 12:29:00|||||||||1
1647347360000|2022-03-15 12:29:20|||||||||1
1647347410000|2022-03-15 12:30:10|304.71||304.76||304.76||304.71||1
1647347420000|2022-03-15 12:30:20|304.81||304.91||304.91||304.81||2
1647347430000|2022-03-15 12:30:30|305.01|304.36|305.01|304.41|305.01|304.41|305.01|304.36|1
1647347440000|2022-03-15 12:30:40|305.16|304.56|305.16|304.56|305.16|304.56|305.16|304.56|5
1647347450000|2022-03-15 12:30:50|305.21||305.21||305.21||305.21||0
1647347470000|2022-03-15 12:31:10|305.16||305.16||305.16||305.16||0
1647347480000|2022-03-15 12:31:20||304.61||304.61||304.61||304.61|0
1647347520000|2022-03-15 12:32:00|305.11||305.11||305.11||305.11||0
1647347540000|2022-03-15 12:32:20|305.16|304.66|305.16|304.66|305.16|304.66|305.16|304.66|0
1647347560000|2022-03-15 12:32:40|305.11|304.71|305.16|304.71|305.21|304.71|305.11|304.71|1
1647347570000|2022-03-15 12:32:50|305.21|304.76|305.21|304.76|305.21|304.76|305.21|304.76|0
1647347580000|2022-03-15 12:33:00||304.81||304.81||304.81||304.81|0
1647347590000|2022-03-15 12:33:10|305.31|304.86|305.31|304.86|305.31|304.86|305.31|304.86|2
1647347600000|2022-03-15 12:33:20||304.91||304.91||304.91||304.91|0
1647347610000|2022-03-15 12:33:30|305.36||305.36||305.36||305.36||1
1647347620000|2022-03-15 12:33:40||304.96||304.96||304.96||304.96|0
1647347630000|2022-03-15 12:33:50|305.41||305.36||305.41||305.36||0
1647347670000|2022-03-15 12:34:30||305.01||305.01||305.01||305.01|0
1647347680000|2022-03-15 12:34:40|305.31||305.31||305.31||305.31||4
1647347690000|2022-03-15 12:34:50|305.26||305.21||305.26||305.21||2
1647347700000|2022-03-15 12:35:00|305.26||305.26||305.26||305.26||7
1647347710000|2022-03-15 12:35:10|305.31||305.31||305.31||305.31||0
1647347720000|2022-03-15 12:35:20|305.36|305.06|305.36|305.06|305.36|305.06|305.36|305.06|0
1647347780000|2022-03-15 12:36:20|305.31||305.31||305.31||305.31||3
1647347800000|2022-03-15 12:36:40|305.26||305.21||305.26||305.21||5
1647347810000|2022-03-15 12:36:50|305.26||305.31||305.31||305.26||2
1647347820000|2022-03-15 12:37:00|||||||||1
1647347940000|2022-03-15 12:39:00|305.36|305.11|305.36|305.11|305.36|305.11|305.36|305.11|1
1647348080000|2022-03-15 12:41:20|||||||||1
1647348090000|2022-03-15 12:41:30|||||||||4
1647348140000|2022-03-15 12:42:20||305.01||305.11||305.11||305.01|8
1647348180000|2022-03-15 12:43:00|305.41||305.41||305.41||305.41||5
1647348200000|2022-03-15 12:43:20|305.36||305.36||305.36||305.36||0
1647348210000|2022-03-15 12:43:30|305.31||305.31||305.31||305.31||0
1647348220000|2022-03-15 12:43:40|305.41||305.41||305.41||305.41||1
1647348270000|2022-03-15 12:44:30|||||||||1
1647348330000|2022-03-15 12:45:30|||||||||1
1647348360000|2022-03-15 12:46:00|||||||||1
1647348410000|2022-03-15 12:46:50|305.46|305.16|305.51|305.16|305.51|305.16|305.46|305.16|3
1647348420000|2022-03-15 12:47:00|305.46||305.46||305.46||305.46||0
1647348440000|2022-03-15 12:47:20||305.21||305.21||305.21||305.21|0
1647348470000|2022-03-15 12:47:50|305.51||305.51||305.51||305.51||2
1647348530000|2022-03-15 12:48:50|||||||||1
1647348620000|2022-03-15 12:50:20|||||||||2
1647348640000|2022-03-15 12:50:40|305.46||305.46||305.46||305.46||0
1647348690000|2022-03-15 12:51:30|||||||||1
1647348730000|2022-03-15 12:52:10|||||||||1
1647348770000|2022-03-15 12:52:50|305.41|305.16|305.36|305.21|305.41|305.21|305.36|305.16|4
1647348780000|2022-03-15 12:53:00|||||||||1
1647348790000|2022-03-15 12:53:10|305.41||305.41||305.41||305.41||1
1647348800000|2022-03-15 12:53:20|305.46||305.51||305.51||305.46||10
1647348900000|2022-03-15 12:55:00|||||||||4
1647348930000|2022-03-15 12:55:30|305.56||305.56||305.56||305.56||3
1647349020000|2022-03-15 12:57:00|||||||||2
1647349080000|2022-03-15 12:58:00|||||||||1
1647349100000|2022-03-15 12:58:20|305.51||305.51||305.51||305.51||2
1647349120000|2022-03-15 12:58:40|||||||||2
1647349130000|2022-03-15 12:58:50|||||||||2
1647349150000|2022-03-15 12:59:10|305.56||305.56||305.56||305.56||3
1647349160000|2022-03-15 12:59:20|305.51||305.51||305.51||305.51||2
1647349190000|2022-03-15 12:59:50|||||||||2
1647349200000|2022-03-15 13:00:00|305.56||305.56||305.56||305.56||0
1647349250000|2022-03-15 13:00:50|||||||||2
1647349270000|2022-03-15 13:01:10|||||||||2
1647349290000|2022-03-15 13:01:30|305.61||305.61||305.61||305.61||2
1647349330000|2022-03-15 13:02:10||305.26||305.26||305.26||305.26|0
1647349340000|2022-03-15 13:02:20|||||||||2
1647349350000|2022-03-15 13:02:30|||||||||1
1647349360000|2022-03-15 13:02:40|305.66||305.66||305.66||305.66||6
1647349380000|2022-03-15 13:03:00|305.61||305.61||305.61||305.61||2
1647349460000|2022-03-15 13:04:20|||||||||1
1647349500000|2022-03-15 13:05:00|305.66||305.66||305.66||305.66||3
1647349570000|2022-03-15 13:06:10|305.61||305.61||305.61||305.61||0
1647349580000|2022-03-15 13:06:20|||||||||2
1647349590000|2022-03-15 13:06:30|305.56||305.61||305.61||305.56||0
1647349600000|2022-03-15 13:06:40|305.56||305.61||305.61||305.56||2
1647349610000|2022-03-15 13:06:50|||||||||7
1647349640000|2022-03-15 13:07:20|||||||||1
1647349650000|2022-03-15 13:07:30||305.31||305.31||305.31||305.31|0
1647349710000|2022-03-15 13:08:30|||||||||1
1647349730000|2022-03-15 13:08:50|305.66||305.66||305.66||305.66||2
1647349760000|2022-03-15 13:09:20|||||||||2
1647349850000|2022-03-15 13:10:50|||||||||1
1647349870000|2022-03-15 13:11:10|305.71|305.36|305.71|305.36|305.71|305.36|305.71|305.36|1
1647349880000|2022-03-15 13:11:20|305.76|305.41|305.86|305.51|305.86|305.51|305.76|305.41|8
1647349910000|2022-03-15 13:11:50|305.81||305.81||305.81||305.81||8
1647349920000|2022-03-15 13:12:00||305.56||305.56||305.56||305.56|0
1647349940000|2022-03-15 13:12:20|305.86||305.86||305.86||305.86||6
1647349990000|2022-03-15 13:13:10|305.96|305.76|306.01|305.81|306.01|305.81|305.96|305.76|23
1647350000000|2022-03-15 13:13:20|305.96||305.96||305.96||305.96||12
1647350010000|2022-03-15 13:13:30|||||||||6
1647350020000|2022-03-15 13:13:40|305.91|305.76|306.06|305.86|306.06|305.86|305.91|305.76|20
1647350040000|2022-03-15 13:14:00|306.01||306.01||306.01||306.01||7
1647350050000|2022-03-15 13:14:10|305.96|305.81|306.01|305.86|306.01|305.86|305.96|305.81|9
1647350060000|2022-03-15 13:14:20||305.81||305.76||305.81||305.76|15
1647350080000|2022-03-15 13:14:40|305.91||305.91||305.91||305.91||0
1647350090000|2022-03-15 13:14:50|||||||||11
1647350100000|2022-03-15 13:15:00|305.86|305.66|305.86|305.61|305.91|305.66|305.81|305.61|27
1647350110000|2022-03-15 13:15:10||305.56||305.61||305.61||305.56|10
1647350150000|2022-03-15 13:15:50||305.66||305.66||305.66||305.66|0
1647350160000|2022-03-15 13:16:00|305.81|305.71|305.96|305.71|305.96|305.76|305.81|305.71|3
1647350210000|2022-03-15 13:16:50||305.66||305.66||305.66||305.66|6
1647350220000|2022-03-15 13:17:00||305.71||305.71||305.71||305.71|0
1647350240000|2022-03-15 13:17:20|305.91|305.66|305.91|305.61|305.91|305.66|305.91|305.61|0
1647350250000|2022-03-15 13:17:30|305.86|305.51|305.86|305.51|305.86|305.51|305.86|305.51|1
1647350270000|2022-03-15 13:17:50|305.81|305.46|305.81|305.46|305.81|305.46|305.81|305.46|1
1647350310000|2022-03-15 13:18:30||305.51||305.51||305.51||305.51|1
1647350320000|2022-03-15 13:18:40|305.76|305.56|305.76|305.61|305.76|305.61|305.76|305.46|1
1647350340000|2022-03-15 13:19:00||305.51||305.56||305.61||305.51|2
1647350350000|2022-03-15 13:19:10||305.61||305.61||305.61||305.61|0
1647350360000|2022-03-15 13:19:20|305.86|305.56|305.86|305.61|305.86|305.61|305.86|305.56|6
1647350380000|2022-03-15 13:19:40|305.81|305.66|305.81|305.61|305.81|305.66|305.81|305.61|1
1647350390000|2022-03-15 13:19:50|305.76|305.51|305.76|305.51|305.76|305.51|305.76|305.51|2
1647350400000|2022-03-15 13:20:00|305.71|305.46|305.71|305.36|305.71|305.46|305.71|305.36|4
1647350410000|2022-03-15 13:20:10|||||||||2
1647350420000|2022-03-15 13:20:20|305.56|305.31|305.56|305.31|305.56|305.31|305.56|305.31|1
1647350430000|2022-03-15 13:20:30||305.21||305.21||305.21||305.21|7
1647350470000|2022-03-15 13:21:10|305.51|305.16|305.51|305.11|305.51|305.16|305.51|305.11|0
1647350480000|2022-03-15 13:21:20|305.46||305.46||305.46||305.46||1
1647350520000|2022-03-15 13:22:00|305.41|305.01|305.41|304.96|305.41|305.01|305.41|304.96|14
1647350530000|2022-03-15 13:22:10||305.01||305.01||305.01||305.01|5
1647350540000|2022-03-15 13:22:20|305.31|304.96|305.31|304.96|305.31|304.96|305.31|304.96|7
1647350550000|2022-03-15 13:22:30|305.11|304.86|305.11|304.86|305.11|304.96|305.11|304.86|11
1647350590000|2022-03-15 13:23:10||304.81||304.81||304.81||304.81|1
1647350610000|2022-03-15 13:23:30|305.06||305.06||305.06||305.06||0
1647350620000|2022-03-15 13:23:40|||||||||1
1647350630000|2022-03-15 13:23:50||304.66||304.66||304.66||304.66|7
1647350640000|2022-03-15 13:24:00|305.01|304.71|305.01|304.71|305.01|304.71|305.01|304.71|3
1647350650000|2022-03-15 13:24:10||304.76||304.76||304.76||304.76|0
1647350660000|2022-03-15 13:24:20|304.91|304.66|304.81|304.51|304.91|304.71|304.81|304.51|12
1647350670000|2022-03-15 13:24:30|||||||||2
1647350680000|2022-03-15 13:24:40||304.46||304.46||304.46||304.46|0
1647350690000|2022-03-15 13:24:50|304.76||304.76||304.76||304.76||0
1647350700000|2022-03-15 13:25:00||304.51||304.51||304.51||304.51|0
1647350710000|2022-03-15 13:25:10||304.41||304.41||304.46||304.41|5
1647350730000|2022-03-15 13:25:30|||||||||3
1647350740000|2022-03-15 13:25:40|304.71|304.36|304.71|304.36|304.71|304.36|304.71|304.36|2
1647350760000|2022-03-15 13:26:00||304.26||304.26||304.26||304.26|1
1647350770000|2022-03-15 13:26:10|304.56||304.56||304.56||304.56||0
1647350780000|2022-03-15 13:26:20||304.31||304.31||304.31||304.31|0
1647350800000|2022-03-15 13:26:40|304.51||304.51||304.51||304.51||0
1647350810000|2022-03-15 13:26:50||304.21||304.21||304.26||304.21|3
1647350820000|2022-03-15 13:27:00|304.41|304.26|304.41|304.16|304.41|304.26|304.41|304.16|6
1647350830000|2022-03-15 13:27:10|304.46|304.26|304.46|304.26|304.46|304.31|304.46|304.26|9
1647350840000|2022-03-15 13:27:20||304.31||304.31||304.31||304.31|0
1647350850000|2022-03-15 13:27:30|304.51|304.36|304.66|304.41|304.66|304.41|304.51|304.36|21
1647350860000|2022-03-15 13:27:40|304.71||304.71||304.71||304.71||0
1647350890000|2022-03-15 13:28:10||304.36||304.36||304.36||304.36|0
1647350910000|2022-03-15 13:28:30||304.41||304.41||304.41||304.41|0
1647350920000|2022-03-15 13:28:40|304.81||304.81||304.81||304.81||1
1647350930000|2022-03-15 13:28:50|304.86|304.46|304.86|304.46|304.86|304.46|304.86|304.46|0
1647350950000|2022-03-15 13:29:10||304.51||304.51||304.51||304.51|0
1647350960000|2022-03-15 13:29:20|304.91|304.76|304.91|304.76|304.91|304.76|304.91|304.71|11
1647350970000|2022-03-15 13:29:30|305.06|304.81|305.01|304.81|305.06|304.91|305.01|304.81|19
1647350980000|2022-03-15 13:29:40|304.96|304.76|304.96|304.76|304.96|304.76|304.96|304.76|4
1647350990000|2022-03-15 13:29:50|305.01|304.71|304.51|304.26|305.01|304.71|304.51|304.26|46
1647351000000|2022-03-15 13:30:00||304.21||304.21||304.21||304.21|4
1647351010000|2022-03-15 13:30:10|304.56|304.26|304.66|304.31|304.66|304.31|304.56|304.26|1
1647351020000|2022-03-15 13:30:20|304.71|304.36|304.86|304.36|304.86|304.36|304.71|304.36|1
1647351030000|2022-03-15 13:30:30|304.81|304.41|304.96|304.56|304.96|304.56|304.76|304.41|9
1647351040000|2022-03-15 13:30:40|305.01|304.66|305.06|304.71|305.11|304.71|305.01|304.66|2
1647351050000|2022-03-15 13:30:50|305.36|304.96|305.41|305.01|305.41|305.01|305.36|304.96|13
1647351060000|2022-03-15 13:31:00|305.36|305.11|305.36|304.86|305.36|305.11|305.36|304.86|5
1647351070000|2022-03-15 13:31:10|305.31|304.81|305.31|304.81|305.31|304.81|305.31|304.81|0
1647351080000|2022-03-15 13:31:20|305.16|304.86|305.16|304.66|305.16|304.86|305.16|304.66|1
1647351090000|2022-03-15 13:31:30|305.11|304.61|305.11|304.61|305.11|304.61|305.11|304.61|0
1647351100000|2022-03-15 13:31:40||304.66||304.66||304.66||304.66|0
1647351110000|2022-03-15 13:31:50|305.06||305.11||305.11||305.06||0
1647351130000|2022-03-15 13:32:10|305.26|304.71|305.26|304.71|305.26|304.71|305.26|304.71|1
1647351140000|2022-03-15 13:32:20|305.31|304.91|305.46|305.21|305.46|305.21|305.31|304.91|5
1647351150000|2022-03-15 13:32:30|305.56|305.36|305.66|305.36|305.66|305.46|305.56|305.36|5
1647351160000|2022-03-15 13:32:40|305.61|305.26|305.61|305.26|305.66|305.26|305.41|305.26|5
1647351170000|2022-03-15 13:32:50|305.56|305.31|305.56|305.31|305.56|305.31|305.56|305.31|0
1647351180000|2022-03-15 13:33:00|305.61|305.46|305.71|305.46|305.71|305.46|305.61|305.46|0
1647351190000|2022-03-15 13:33:10|305.76|305.61|305.76|305.56|305.81|305.61|305.76|305.56|8
1647351200000|2022-03-15 13:33:20|305.96|305.46|305.81|305.46|305.96|305.46|305.81|305.46|10
1647351210000|2022-03-15 13:33:30|305.86||305.81||305.86||305.81||0
1647351230000|2022-03-15 13:33:50|305.76|305.51|305.76|305.51|305.76|305.51|305.76|305.51|0
1647351240000|2022-03-15 13:34:00|305.86|305.56|306.01|305.71|306.01|305.81|305.86|305.56|4
1647351250000|2022-03-15 13:34:10||305.56||305.51||305.56||305.51|1
1647351270000|2022-03-15 13:34:30||305.46||305.46||305.46||305.46|0
1647351280000|2022-03-15 13:34:40|305.96|305.36|305.76|305.16|305.96|305.36|305.76|305.16|6
1647351290000|2022-03-15 13:34:50|305.71||305.61||305.71||305.61||0
1647351300000|2022-03-15 13:35:00|305.56|305.21|305.61|305.21|305.61|305.21|305.56|305.21|3
1647351310000|2022-03-15 13:35:10||305.26||305.31||305.31||305.26|8
1647351320000|2022-03-15 13:35:20||305.36||305.21||305.36||305.21|3
1647351330000|2022-03-15 13:35:30|305.56|305.26|305.56|305.31|305.56|305.31|305.56|305.26|0
1647351340000|2022-03-15 13:35:40|305.71|305.36|305.61|305.36|305.71|305.36|305.61|305.36|6
1647351360000|2022-03-15 13:36:00||305.26||305.21||305.26||305.21|2
1647351370000|2022-03-15 13:36:10|305.56||305.56||305.56||305.56||0
1647351380000|2022-03-15 13:36:20||305.26||305.26||305.26||305.26|0
1647351400000|2022-03-15 13:36:40||305.31||305.16||305.31||305.16|6
1647351420000|2022-03-15 13:37:00||305.21||305.21||305.21||305.21|0
1647351430000|2022-03-15 13:37:10|||||||||1
1647351450000|2022-03-15 13:37:30||305.16||305.16||305.16||305.16|1
1647351460000|2022-03-15 13:37:40||305.21||305.16||305.21||305.16|3
1647351470000|2022-03-15 13:37:50|305.36|305.06|305.11|304.86|305.36|305.06|305.11|304.86|7
1647351480000|2022-03-15 13:38:00|305.21|304.91|305.26|305.01|305.26|305.01|305.21|304.91|3
1647351490000|2022-03-15 13:38:10||305.06||304.91||305.06||304.91|4
1647351500000|2022-03-15 13:38:20|305.31|305.06|305.31|305.16|305.31|305.16|305.31|305.06|18
1647351510000|2022-03-15 13:38:30|305.36|305.21|305.31|305.16|305.36|305.21|305.31|305.16|10
1647351520000|2022-03-15 13:38:40|305.26|305.06|305.26|305.06|305.26|305.06|305.26|305.06|3
1647351530000|2022-03-15 13:38:50|305.21|305.01|305.21|304.76|305.21|305.01|305.21|304.76|5
1647351540000|2022-03-15 13:39:00|305.16|304.71|305.11|304.66|305.16|304.71|305.11|304.66|0
1647351560000|2022-03-15 13:39:20|305.06|304.71|305.06|304.71|305.06|304.71|305.06|304.71|0
1647351570000|2022-03-15 13:39:30|305.21|304.76|305.21|304.76|305.21|304.76|305.21|304.76|4
1647351580000|2022-03-15 13:39:40|305.26|304.81|305.26|304.96|305.26|304.96|305.26|304.76|0
1647351590000|2022-03-15 13:39:50|305.21|304.81|305.21|304.81|305.21|304.81|305.21|304.81|1
1647351600000|2022-03-15 13:40:00|305.26||305.31||305.31||305.26||0
1647351610000|2022-03-15 13:40:10|305.26||305.26||305.26||305.26||0
1647351630000|2022-03-15 13:40:30|305.11|304.86|305.26|304.86|305.26|304.86|305.11|304.86|1
1647351670000|2022-03-15 13:41:10||304.71||304.71||304.71||304.71|4
1647351680000|2022-03-15 13:41:20|305.16|304.66|305.11|304.66|305.16|304.66|305.11|304.66|0
1647351690000|2022-03-15 13:41:30|305.06|304.61|305.06|304.66|305.06|304.66|305.06|304.61|5
1647351700000|2022-03-15 13:41:40|305.01|304.51|304.96|304.46|305.01|304.51|304.96|304.46|2
1647351710000|2022-03-15 13:41:50|304.91|304.36|304.91|304.36|304.91|304.36|304.91|304.36|2
1647351720000|2022-03-15 13:42:00|304.86|304.31|304.71|304.21|304.86|304.31|304.71|304.21|3
1647351730000|2022-03-15 13:42:10|304.61|304.11|304.56|304.01|304.61|304.11|304.56|304.01|8
1647351740000|2022-03-15 13:42:20|304.51|304.11|304.46|303.96|304.51|304.11|304.46|303.96|1
1647351750000|2022-03-15 13:42:30|304.26|303.91|304.31|303.76|304.31|303.91|304.26|303.71|9
1647351760000|2022-03-15 13:42:40||303.81||303.81||303.81||303.81|0
1647351770000|2022-03-15 13:42:50||303.86||303.86||303.86||303.86|0
1647351810000|2022-03-15 13:43:30|304.26||304.26||304.26||304.26||0
1647351850000|2022-03-15 13:44:10|||||||||1
1647351870000|2022-03-15 13:44:30|304.21|303.81|304.21|303.71|304.21|303.81|304.21|303.71|3
1647351880000|2022-03-15 13:44:40||303.76||303.76||303.76||303.76|0
1647351890000|2022-03-15 13:44:50||303.71||303.71||303.71||303.71|1
1647351900000|2022-03-15 13:45:00|304.41|303.76|304.41|303.81|304.41|303.81|304.41|303.76|3
1647351910000|2022-03-15 13:45:10||303.86||303.91||303.91||303.86|0
1647351920000|2022-03-15 13:45:20|304.46|303.96|304.46|304.06|304.46|304.06|304.46|303.96|0
1647351930000|2022-03-15 13:45:30||304.11||304.16||304.16||304.11|0
1647351940000|2022-03-15 13:45:40|304.41|304.21|304.41|304.01|304.41|304.21|304.41|304.01|4
1647351950000|2022-03-15 13:45:50|304.36|303.96|304.36|303.96|304.36|303.96|304.36|303.96|1
1647351960000|2022-03-15 13:46:00||304.01||304.01||304.01||304.01|0
1647351970000|2022-03-15 13:46:10||304.06||304.01||304.06||304.01|1
1647351980000|2022-03-15 13:46:20||303.81||303.81||303.81||303.81|2
1647351990000|2022-03-15 13:46:30|||||||||1
1647352000000|2022-03-15 13:46:40|304.21||304.21||304.21||304.21||0
1647352020000|2022-03-15 13:47:00||303.61||303.61||303.61||303.61|5
1647352030000|2022-03-15 13:47:10|||||||||1
1647352060000|2022-03-15 13:47:40||303.66||303.66||303.66||303.66|0
1647352070000|2022-03-15 13:47:50||303.61||303.61||303.61||303.61|1
1647352080000|2022-03-15 13:48:00|304.16||304.16||304.16||304.16||0
1647352140000|2022-03-15 13:49:00||303.66||303.66||303.66||303.61|0
1647352150000|2022-03-15 13:49:10||303.61||303.61||303.61||303.61|0
1647352170000|2022-03-15 13:49:30||303.66||303.66||303.66||303.66|0
1647352180000|2022-03-15 13:49:40|304.36||304.41||304.41||304.31||3
1647352190000|2022-03-15 13:49:50||303.71||303.76||303.76||303.71|0
1647352200000|2022-03-15 13:50:00||303.81||303.86||303.86||303.81|1
1647352210000|2022-03-15 13:50:10||303.91||303.91||303.91||303.91|0
1647352220000|2022-03-15 13:50:20||303.96||304.01||304.01||303.96|0
1647352230000|2022-03-15 13:50:30||304.06||304.06||304.06||304.06|0
1647352240000|2022-03-15 13:50:40||304.11||304.11||304.11||304.11|0
1647352250000|2022-03-15 13:50:50|304.46|304.21|304.46|304.11|304.46|304.21|304.46|304.11|4
1647352280000|2022-03-15 13:51:20|304.51||304.56||304.56||304.51||0
1647352300000|2022-03-15 13:51:40|304.66||304.71||304.71||304.66||2
1647352310000|2022-03-15 13:51:50||304.21||304.21||304.21||304.21|0
1647352320000|2022-03-15 13:52:00|304.76|304.26|304.86|304.41|304.86|304.41|304.76|304.26|0
1647352330000|2022-03-15 13:52:10|304.81|304.61|304.81|304.41|304.81|304.61|304.81|304.41|1
1647352340000|2022-03-15 13:52:20|304.86||304.86||304.86||304.86||2
1647352350000|2022-03-15 13:52:30||304.46||304.46||304.46||304.46|0
1647352360000|2022-03-15 13:52:40||304.41||304.41||304.41||304.41|0
1647352380000|2022-03-15 13:53:00|||||||||1
1647352450000|2022-03-15 13:54:10|304.71||304.71||304.71||304.61||5
1647352460000|2022-03-15 13:54:20|304.66|304.31|304.61|304.26|304.66|304.31|304.61|304.26|1
1647352530000|2022-03-15 13:55:30|304.66||304.66||304.66||304.66||0
1647352540000|2022-03-15 13:55:40|304.71|304.31|304.86|304.31|304.86|304.31|304.71|304.31|2
1647352570000|2022-03-15 13:56:10|304.91||304.91||304.91||304.91||0
1647352610000|2022-03-15 13:56:50|305.06|304.36|305.06|304.36|305.06|304.36|305.06|304.36|2
1647352630000|2022-03-15 13:57:10|305.11|304.56|305.11|304.56|305.11|304.56|305.11|304.56|0
1647352640000|2022-03-15 13:57:20|305.16||305.16||305.16||305.16||0
1647352680000|2022-03-15 13:58:00|||||||||1
1647352700000|2022-03-15 13:58:20|305.26||305.26||305.26||305.26||2
1647352770000|2022-03-15 13:59:30|305.21|304.61|305.21|304.61|305.21|304.61|305.21|304.61|0
1647352780000|2022-03-15 13:59:40|305.26|304.76|305.26|304.76|305.26|304.76|305.26|304.76|0
1647352800000|2022-03-15 14:00:00|305.21|304.71|305.21|304.71|305.21|304.71|305.21|304.71|2
1647352810000|2022-03-15 14:00:10||304.66||304.66||304.66||304.66|3
1647352820000|2022-03-15 14:00:20|305.16|304.61|305.16|304.66|305.16|304.66|305.16|304.61|3
1647352840000|2022-03-15 14:00:40||304.61||304.61||304.61||304.61|2
1647352860000|2022-03-15 14:01:00|305.11|304.66|305.11|304.66|305.11|304.66|305.11|304.66|2
1647352870000|2022-03-15 14:01:10||304.61||304.66||304.66||304.61|2
1647352880000|2022-03-15 14:01:20|305.01|304.61|305.01|304.61|305.01|304.61|305.01|304.61|3
1647352890000|2022-03-15 14:01:30|304.86||305.01||305.01||304.86||2
1647352900000|2022-03-15 14:01:40||304.56||304.46||304.56||304.46|9
1647352910000|2022-03-15 14:01:50|304.66|304.36|304.66|304.21|304.66|304.36|304.66|304.21|6
1647352920000|2022-03-15 14:02:00||304.16||304.11||304.16||304.11|3
1647352940000|2022-03-15 14:02:20|304.41|304.06|304.41|304.01|304.41|304.06|304.41|304.01|2
1647352960000|2022-03-15 14:02:40||303.96||304.01||304.01||303.96|3
1647352970000|2022-03-15 14:02:50||304.06||304.01||304.06||304.01|1
1647352990000|2022-03-15 14:03:10|304.51|304.06|304.56|304.11|304.56|304.11|304.51|304.06|1
1647353000000|2022-03-15 14:03:20|304.46|304.16|304.31|304.06|304.46|304.16|304.31|304.01|39
1647353010000|2022-03-15 14:03:30||304.01||304.06||304.06||304.01|15
1647353020000|2022-03-15 14:03:40||304.11||304.11||304.11||304.11|7
1647353030000|2022-03-15 14:03:50|304.41|304.06|304.51|304.16|304.51|304.16|304.41|304.06|7
1647353040000|2022-03-15 14:04:00|304.56||304.66||304.66||304.56||0
1647353050000|2022-03-15 14:04:10|304.76|304.31|304.81|304.46|304.81|304.46|304.76|304.31|3
1647353060000|2022-03-15 14:04:20|304.86|304.56|304.86|304.56|304.91|304.56|304.86|304.56|0
1647353070000|2022-03-15 14:04:30|304.91|304.61|304.96|304.66|304.96|304.66|304.91|304.61|2
1647353080000|2022-03-15 14:04:40|304.91|304.76|304.96|304.76|304.96|304.76|304.91|304.76|1
1647353090000|2022-03-15 14:04:50|305.06|304.66|305.06|304.66|305.06|304.66|305.01|304.66|7
1647353110000|2022-03-15 14:05:10||304.71||304.71||304.71||304.71|0
1647353120000|2022-03-15 14:05:20||304.76||304.76||304.76||304.76|3
1647353130000|2022-03-15 14:05:30|305.11|304.81|305.11|304.81|305.11|304.81|305.11|304.81|6
1647353140000|2022-03-15 14:05:40|305.16|304.91|305.16|304.91|305.16|304.91|305.16|304.91|5
1647353150000|2022-03-15 14:05:50|305.26|305.01|305.26|305.06|305.26|305.06|305.26|305.01|4
1647353160000|2022-03-15 14:06:00|305.21|304.91|305.21|304.91|305.26|304.91|305.21|304.91|18
1647353170000|2022-03-15 14:06:10|305.16||305.16||305.16||305.16||0
1647353180000|2022-03-15 14:06:20|305.11||305.11||305.16||305.11||5
1647353190000|2022-03-15 14:06:30|305.16||305.16||305.16||305.11||4
1647353200000|2022-03-15 14:06:40|305.21|304.96|305.21|304.91|305.21|304.96|305.21|304.91|16
1647353210000|2022-03-15 14:06:50||304.81||304.81||304.81||304.81|2
1647353220000|2022-03-15 14:07:00||304.76||304.76||304.76||304.76|0
1647353230000|2022-03-15 14:07:10|305.16||305.16||305.16||305.16||0
1647353260000|2022-03-15 14:07:40||304.61||304.61||304.61||304.61|1
1647353270000|2022-03-15 14:07:50|305.11||305.11||305.11||305.11||0
1647353290000|2022-03-15 14:08:10|||||||||1
1647353300000|2022-03-15 14:08:20|305.01||305.01||305.01||305.01||0
1647353310000|2022-03-15 14:08:30|304.96||304.96||304.96||304.96||0
1647353350000|2022-03-15 14:09:10|304.91|304.46|304.91|304.51|304.91|304.51|304.91|304.46|3
1647353360000|2022-03-15 14:09:20||304.46||304.46||304.46||304.46|0
1647353370000|2022-03-15 14:09:30||304.41||304.41||304.41||304.41|1
1647353380000|2022-03-15 14:09:40||304.46||304.46||304.46||304.46|0
1647353400000|2022-03-15 14:10:00|304.86||304.86||304.86||304.86||0
1647353440000|2022-03-15 14:10:40|304.81|304.31|304.81|304.31|304.81|304.31|304.81|304.31|1
1647353450000|2022-03-15 14:10:50|304.76|304.36|304.76|304.36|304.76|304.36|304.76|304.36|0
1647353480000|2022-03-15 14:11:20|304.71||304.71||304.71||304.71||0
1647353510000|2022-03-15 14:11:50|304.61||304.71||304.71||304.61||0
1647353520000|2022-03-15 14:12:00||304.41||304.36||304.41||304.36|0
1647353540000|2022-03-15 14:12:20||304.41||304.41||304.41||304.41|0
1647353550000|2022-03-15 14:12:30|304.66||304.66||304.66||304.66||0
1647353570000|2022-03-15 14:12:50||304.36||304.26||304.36||304.26|5
1647353580000|2022-03-15 14:13:00||304.31||304.31||304.31||304.31|0
1647353590000|2022-03-15 14:13:10||304.36||304.36||304.36||304.36|0
1647353610000|2022-03-15 14:13:30||304.41||304.41||304.41||304.41|0
1647353620000|2022-03-15 14:13:40|304.71|304.46|304.71|304.51|304.71|304.51|304.71|304.46|0
1647353630000|2022-03-15 14:13:50|304.86|304.56|304.96|304.66|304.96|304.66|304.86|304.56|13
1647353660000|2022-03-15 14:14:20|305.01||305.01||305.01||305.01||1
1647353730000|2022-03-15 14:15:30|304.96||304.96||304.96||304.96||0
1647353760000|2022-03-15 14:16:00|305.01||305.01||305.01||305.01||12
1647353770000|2022-03-15 14:16:10|305.11|304.71|305.01|304.71|305.11|304.71|305.01|304.71|4
1647353840000|2022-03-15 14:17:20||304.76||304.81||304.81||304.76|18
1647353850000|2022-03-15 14:17:30|305.11||305.01||305.11||305.01||13
1647353860000|2022-03-15 14:17:40|305.11|304.86|305.21|305.01|305.21|305.01|305.01|304.86|15
1647353870000|2022-03-15 14:17:50|||||||||1
1647353880000|2022-03-15 14:18:00|305.16|304.96|305.16|304.91|305.16|304.96|305.16|304.91|3
1647353890000|2022-03-15 14:18:10|305.26||305.26||305.26||305.26||2
1647353900000|2022-03-15 14:18:20|305.31||305.31||305.31||305.31||0
1647353910000|2022-03-15 14:18:30||304.96||304.96||304.96||304.96|0
1647353920000|2022-03-15 14:18:40|305.36|305.01|305.36|305.01|305.36|305.01|305.36|305.01|3
1647353930000|2022-03-15 14:18:50|305.41|305.06|305.51|305.21|305.51|305.21|305.41|305.06|3
1647353940000|2022-03-15 14:19:00|305.61|305.31|305.61|305.41|305.61|305.41|305.61|305.31|4
1647353950000|2022-03-15 14:19:10|305.66||305.66||305.66||305.66||0
1647353960000|2022-03-15 14:19:20|||||||||1
1647353990000|2022-03-15 14:19:50|||||||||1
1647354000000|2022-03-15 14:20:00|305.61|305.31|305.61|305.21|305.61|305.31|305.61|305.21|5
1647354010000|2022-03-15 14:20:10|305.56||305.56||305.56||305.56||0
1647354020000|2022-03-15 14:20:20|305.51|305.16|305.51|305.16|305.51|305.16|305.51|305.16|1
1647354060000|2022-03-15 14:21:00||305.21||305.21||305.21||305.21|0
1647354070000|2022-03-15 14:21:10|305.56|305.26|305.66|305.31|305.66|305.31|305.56|305.26|4
1647354080000|2022-03-15 14:21:20|305.71|305.41|305.71|305.46|305.71|305.46|305.71|305.41|0
1647354090000|2022-03-15 14:21:30||305.51||305.51||305.51||305.51|0
1647354100000|2022-03-15 14:21:40|305.76|305.66|305.86|305.51|305.86|305.66|305.76|305.51|7
1647354110000|2022-03-15 14:21:50|305.81||305.81||305.81||305.81||0
1647354120000|2022-03-15 14:22:00|305.86|305.56|305.81|305.56|305.86|305.56|305.81|305.56|0
1647354130000|2022-03-15 14:22:10|305.86|305.61|305.86|305.56|305.86|305.61|305.86|305.56|3
1647354150000|2022-03-15 14:22:30||305.51||305.51||305.51||305.51|1
1647354160000|2022-03-15 14:22:40||305.56||305.61||305.61||305.56|0
1647354170000|2022-03-15 14:22:50||305.66||305.61||305.66||305.61|1
1647354180000|2022-03-15 14:23:00|305.81|305.56|305.76|305.56|305.86|305.56|305.76|305.56|2
1647354190000|2022-03-15 14:23:10|305.81|305.61|305.81|305.61|305.86|305.61|305.81|305.61|0
1647354200000|2022-03-15 14:23:20|305.91|305.66|305.86|305.66|305.91|305.66|305.86|305.66|1
1647354210000|2022-03-15 14:23:30|305.81|305.61|305.81|305.61|305.86|305.61|305.81|305.61|2
1647354220000|2022-03-15 14:23:40|305.76|305.66|305.76|305.61|305.81|305.66|305.76|305.61|0
1647354230000|2022-03-15 14:23:50|305.66|305.56|305.71|305.56|305.76|305.56|305.66|305.51|3
1647354240000|2022-03-15 14:24:00|305.76|305.51|305.71|305.51|305.76|305.56|305.66|305.51|3
1647354250000|2022-03-15 14:24:10|305.66|305.56|305.81|305.51|305.81|305.56|305.66|305.51|1
1647354260000|2022-03-15 14:24:20|305.86|305.61|305.91|305.61|305.91|305.61|305.86|305.61|6
1647354270000|2022-03-15 14:24:30|305.81||305.91||305.91||305.81||1
1647354280000|2022-03-15 14:24:40|305.96|305.66|305.96|305.66|305.96|305.66|305.96|305.66|3
1647354290000|2022-03-15 14:24:50|306.01|305.81|306.11|305.91|306.11|305.91|306.01|305.81|5
1647354300000|2022-03-15 14:25:00|306.06|305.81|306.06|305.81|306.06|305.81|305.96|305.81|5
1647354310000|2022-03-15 14:25:10|305.96|305.71|306.06|305.66|306.06|305.71|305.96|305.66|3
1647354320000|2022-03-15 14:25:20|306.01|305.81|306.01|305.71|306.01|305.81|306.01|305.71|2
1647354330000|2022-03-15 14:25:30|305.91||305.96||306.01||305.91||0
1647354340000|2022-03-15 14:25:40|306.01||306.01||306.01||306.01||0
1647354350000|2022-03-15 14:25:50||305.76||305.76||305.76||305.76|0
1647354360000|2022-03-15 14:26:00|306.06|305.81|306.11|305.91|306.11|305.91|306.06|305.81|5
1647354370000|2022-03-15 14:26:10|306.06|305.86|306.06|305.71|306.06|305.86|306.06|305.71|10
1647354410000|2022-03-15 14:26:50|306.01||306.01||306.01||306.01||0
1647354440000|2022-03-15 14:27:20|306.11|305.76|306.11|305.76|306.11|305.76|306.11|305.76|2
1647354470000|2022-03-15 14:27:50|306.21|305.81|306.21|305.81|306.21|305.81|306.21|305.81|5
1647354490000|2022-03-15 14:28:10|306.31|305.86|306.31|305.91|306.31|305.91|306.31|305.86|3
1647354500000|2022-03-15 14:28:20|306.36|306.01|306.36|306.01|306.36|306.01|306.36|306.01|7
1647354510000|2022-03-15 14:28:30|306.41||306.51||306.51||306.41||3
1647354530000|2022-03-15 14:28:50||306.06||306.06||306.06||306.06|1
1647354540000|2022-03-15 14:29:00|306.46||306.46||306.46||306.46||1
1647354580000|2022-03-15 14:29:40|306.56||306.56||306.56||306.56||5
1647354590000|2022-03-15 14:29:50|306.61|306.11|306.71|306.36|306.71|306.36|306.61|306.11|5
1647354630000|2022-03-15 14:30:30|306.81||306.81||306.81||306.81||2
1647354640000|2022-03-15 14:30:40|306.86|306.41|306.86|306.41|306.86|306.41|306.86|306.41|0
1647354650000|2022-03-15 14:30:50|||||||||4
1647354660000|2022-03-15 14:31:00|306.91||306.91||306.91||306.91||1
1647354700000|2022-03-15 14:31:40|306.86|306.61|306.86|306.61|306.86|306.61|306.86|306.61|1
1647354720000|2022-03-15 14:32:00|306.91|306.66|306.91|306.66|306.91|306.66|306.91|306.66|5
1647354730000|2022-03-15 14:32:10|306.86|306.61|306.76|306.56|306.86|306.61|306.76|306.56|3
1647354740000|2022-03-15 14:32:20|306.71|306.51|306.66|306.46|306.76|306.56|306.66|306.46|6
1647354750000|2022-03-15 14:32:30|306.71|306.51|306.71|306.46|306.71|306.51|306.71|306.46|1
1647354760000|2022-03-15 14:32:40||306.51||306.51||306.51||306.51|1
1647354770000|2022-03-15 14:32:50||306.46||306.46||306.46||306.46|3
1647354780000|2022-03-15 14:33:00||306.41||306.41||306.41||306.41|1
1647354790000|2022-03-15 14:33:10|306.61||306.61||306.61||306.61||0
1647354800000|2022-03-15 14:33:20|306.56|306.31|306.56|306.31|306.56|306.31|306.56|306.31|3
1647354810000|2022-03-15 14:33:30|306.46|306.26|306.41|306.21|306.46|306.26|306.36|306.21|4
1647354820000|2022-03-15 14:33:40|306.51|306.16|306.31|306.16|306.51|306.16|306.31|306.16|5
1647354830000|2022-03-15 14:33:50||306.11||306.11||306.11||306.11|0
1647354840000|2022-03-15 14:34:00||306.16||306.11||306.16||306.11|0
1647354850000|2022-03-15 14:34:10|306.46|306.16|306.46|306.11|306.46|306.16|306.46|306.11|2
1647354860000|2022-03-15 14:34:20|306.36||306.36||306.36||306.36||0
1647354870000|2022-03-15 14:34:30|306.31||306.36||306.36||306.31||0
1647354890000|2022-03-15 14:34:50|306.46|306.01|306.46|306.21|306.46|306.21|306.46|306.01|8
1647354900000|2022-03-15 14:35:00|306.36|306.16|306.36|306.16|306.36|306.16|306.36|306.16|3
1647354910000|2022-03-15 14:35:10|306.46|306.21|306.56|306.21|306.56|306.21|306.46|306.21|2
1647354950000|2022-03-15 14:35:50||306.26||306.26||306.26||306.26|0
1647354960000|2022-03-15 14:36:00|306.66||306.76||306.76||306.66||1
1647354990000|2022-03-15 14:36:30|||||||||1
1647355000000|2022-03-15 14:36:40|306.71|306.46|306.76|306.46|306.76|306.46|306.71|306.46|1
1647355010000|2022-03-15 14:36:50||306.36||306.36||306.36||306.36|2
1647355020000|2022-03-15 14:37:00|306.71|306.31|306.71|306.31|306.71|306.31|306.71|306.31|0
1647355030000|2022-03-15 14:37:10|306.76|306.36|306.76|306.36|306.76|306.36|306.76|306.36|0
1647355070000|2022-03-15 14:37:50||306.41||306.41||306.41||306.41|1
1647355080000|2022-03-15 14:38:00|306.86|306.46|306.91|306.66|306.91|306.66|306.86|306.46|1
1647355090000|2022-03-15 14:38:10|306.96|306.71|306.96|306.76|306.96|306.76|306.96|306.71|13
1647355100000|2022-03-15 14:38:20|||||||||4
1647355110000|2022-03-15 14:38:30|306.91||307.01||307.01||306.91||4
1647355120000|2022-03-15 14:38:40|306.91|306.66|307.01|306.76|307.01|306.76|306.91|306.66|4
1647355130000|2022-03-15 14:38:50|307.71||307.36||307.71||307.36||55
1647355140000|2022-03-15 14:39:00||306.81||307.06||307.06||306.81|0
1647355170000|2022-03-15 14:39:30|307.46|307.21|307.56|307.31|307.56|307.31|307.46|307.21|11
1647355180000|2022-03-15 14:39:40|307.66|307.41|307.66|307.41|307.66|307.41|307.66|307.41|6
1647355190000|2022-03-15 14:39:50||307.31||307.31||307.31||307.31|8
1647355210000|2022-03-15 14:40:10|307.76||307.76||307.76||307.76||5
1647355240000|2022-03-15 14:40:40|307.81|307.46|307.81|307.46|307.81|307.46|307.81|307.46|4
1647355250000|2022-03-15 14:40:50|307.86||307.86||307.86||307.86||5
1647355260000|2022-03-15 14:41:00|307.91||307.96||307.96||307.91||25
1647355270000|2022-03-15 14:41:10|307.91||307.91||307.96||307.91||8
1647355280000|2022-03-15 14:41:20|||||||||2
1647355290000|2022-03-15 14:41:30||307.51||307.51||307.51||307.51|0
1647355350000|2022-03-15 14:42:30|308.01||308.01||308.01||308.01||2
1647355360000|2022-03-15 14:42:40|308.06|307.76|308.11|307.76|308.11|307.76|308.06|307.76|9
1647355370000|2022-03-15 14:42:50|308.16|307.81|308.11|307.61|308.16|307.81|308.11|307.61|4
1647355480000|2022-03-15 14:44:40|||||||||1
1647355490000|2022-03-15 14:44:50|||||||||2
1647355500000|2022-03-15 14:45:00|308.21|307.71|308.21|307.71|308.21|307.71|308.21|307.71|1
1647355540000|2022-03-15 14:45:40|308.31|307.81|308.31|307.81|308.31|307.81|308.31|307.81|2
1647355590000|2022-03-15 14:46:30|308.26||308.26||308.26||308.26||0
1647355620000|2022-03-15 14:47:00|308.21|307.76|308.21|307.76|308.21|307.76|308.21|307.76|5
1647355630000|2022-03-15 14:47:10|||||||||2
1647355650000|2022-03-15 14:47:30||307.71||307.71||307.71||307.71|0
1647355660000|2022-03-15 14:47:40|308.16||308.16||308.16||308.16||3
1647355680000|2022-03-15 14:48:00|308.11||308.11||308.11||308.11||0
1647355690000|2022-03-15 14:48:10|308.16||308.16||308.16||308.16||0
1647355720000|2022-03-15 14:48:40|308.11||308.11||308.11||308.11||0
1647355740000|2022-03-15 14:49:00|308.26|307.76|308.26|307.76|308.26|307.76|308.26|307.76|2
1647355790000|2022-03-15 14:49:50|308.21||308.26||308.26||308.21||4
1647355800000|2022-03-15 14:50:00|308.21||308.21||308.21||308.21||0
1647355810000|2022-03-15 14:50:10|308.06||308.16||308.16||308.06||0
1647355830000|2022-03-15 14:50:30|308.11||308.11||308.11||308.11||0
1647355840000|2022-03-15 14:50:40|307.96||308.11||308.11||307.96||1
1647355860000|2022-03-15 14:51:00|307.96||307.96||307.96||307.96||0
1647355870000|2022-03-15 14:51:10||307.71||307.71||307.71||307.71|8
1647355880000|2022-03-15 14:51:20|307.86||307.96||307.96||307.86||3
1647355900000|2022-03-15 14:51:40|307.86|307.66|307.96|307.71|307.96|307.71|307.86|307.66|8
1647355920000|2022-03-15 14:52:00|307.86||307.86||307.86||307.86||9
1647355930000|2022-03-15 14:52:10||307.66||307.56||307.66||307.56|9
1647355940000|2022-03-15 14:52:20|307.76|307.51|307.76|307.46|307.76|307.51|307.76|307.46|0
1647355950000|2022-03-15 14:52:30|307.71|307.41|307.71|307.36|307.71|307.41|307.71|307.36|2
1647355960000|2022-03-15 14:52:40|307.66|307.31|307.66|307.31|307.66|307.31|307.66|307.31|0
1647355970000|2022-03-15 14:52:50||307.36||307.36||307.36||307.36|0
1647355980000|2022-03-15 14:53:00|307.56|307.31|307.66|307.36|307.66|307.41|307.51|307.31|5
1647356000000|2022-03-15 14:53:20|307.56|307.41|307.66|307.41|307.66|307.41|307.56|307.41|3
1647356020000|2022-03-15 14:53:40|||||||||2
1647356030000|2022-03-15 14:53:50||307.46||307.46||307.46||307.46|0
1647356040000|2022-03-15 14:54:00|307.61|307.41|307.66|307.41|307.66|307.46|307.61|307.41|3
1647356050000|2022-03-15 14:54:10|307.76|307.46|307.76|307.46|307.76|307.46|307.76|307.46|2
1647356060000|2022-03-15 14:54:20|307.66||307.76||307.76||307.66||3
1647356080000|2022-03-15 14:54:40|||||||||3
1647356100000|2022-03-15 14:55:00|307.66||307.66||307.66||307.66||0
1647356110000|2022-03-15 14:55:10|307.56|307.41|307.66|307.41|307.66|307.41|307.56|307.41|4
1647356120000|2022-03-15 14:55:20|307.56|307.31|307.56|307.31|307.56|307.31|307.56|307.31|3
1647356130000|2022-03-15 14:55:30|307.66|307.26|307.66|307.26|307.66|307.26|307.66|307.26|5
1647356160000|2022-03-15 14:56:00|307.61||307.66||307.66||307.61||0
1647356170000|2022-03-15 14:56:10||307.21||307.21||307.21||307.21|0
1647356210000|2022-03-15 14:56:50|307.61|307.26|307.66|307.26|307.66|307.26|307.61|307.26|0
1647356230000|2022-03-15 14:57:10|307.61|307.21|307.66|307.21|307.66|307.21|307.61|307.21|0
1647356240000|2022-03-15 14:57:20|307.61||307.61||307.61||307.61||0
1647356250000|2022-03-15 14:57:30|307.66||307.66||307.66||307.66||0
1647356280000|2022-03-15 14:58:00||307.26||307.26||307.26||307.26|0
1647356290000|2022-03-15 14:58:10|307.61|307.11|307.01|306.86|307.61|307.11|307.01|306.81|27
1647356300000|2022-03-15 14:58:20|307.06|306.81|307.11|306.86|307.11|306.86|307.01|306.81|4
1647356310000|2022-03-15 14:58:30|307.16||307.16||307.16||307.16||0
1647356320000|2022-03-15 14:58:40|307.21||307.26||307.26||307.21||0
1647356350000|2022-03-15 14:59:10|307.31||307.31||307.31||307.31||0
1647356360000|2022-03-15 14:59:20||306.91||306.91||306.91||306.91|0
1647356370000|2022-03-15 14:59:30|307.36||307.36||307.36||307.36||0
1647356390000|2022-03-15 14:59:50|||||||||1
1647356470000|2022-03-15 15:01:10|||||||||1
1647356500000|2022-03-15 15:01:40|307.46|307.31|307.56|307.31|307.56|307.31|307.46|307.31|5
1647356510000|2022-03-15 15:01:50|307.51|307.21|307.51|307.21|307.51|307.21|307.51|307.21|2
1647356520000|2022-03-15 15:02:00|307.41||307.41||307.41||307.41||0
1647356530000|2022-03-15 15:02:10||307.16||307.11||307.16||307.11|6
1647356540000|2022-03-15 15:02:20|307.31|307.06|307.31|307.06|307.31|307.06|307.26|307.06|11
1647356550000|2022-03-15 15:02:30|307.41||307.41||307.41||307.41||5
1647356560000|2022-03-15 15:02:40|307.46||307.46||307.46||307.46||0
1647356570000|2022-03-15 15:02:50|307.41||307.36||307.41||307.36||0
1647356660000|2022-03-15 15:04:20|||||||||1
1647356670000|2022-03-15 15:04:30|307.41||307.41||307.41||307.41||0
1647356680000|2022-03-15 15:04:40|307.46|307.26|307.61|307.26|307.61|307.26|307.46|307.26|2
1647356690000|2022-03-15 15:04:50||307.31||307.31||307.31||307.31|0
1647356700000|2022-03-15 15:05:00|307.66||307.71||307.71||307.66||0
1647356710000|2022-03-15 15:05:10|307.76|307.36|307.76|307.41|307.76|307.41|307.71|307.36|1
1647356720000|2022-03-15 15:05:20|307.71||307.71||307.71||307.71||0
1647356730000|2022-03-15 15:05:30|307.61|307.51|307.71|307.41|307.71|307.51|307.61|307.41|3
1647356750000|2022-03-15 15:05:50||307.31||307.31||307.31||307.31|3
1647356760000|2022-03-15 15:06:00|307.66||307.66||307.66||307.66||0
1647356790000|2022-03-15 15:06:30|307.56|307.26|307.56|307.21|307.56|307.26|307.56|307.21|13
1647356800000|2022-03-15 15:06:40||307.16||307.21||307.21||307.16|5
1647356880000|2022-03-15 15:08:00|307.66||307.66||307.66||307.66||1
1647356910000|2022-03-15 15:08:30|307.51||307.46||307.51||307.46||0
1647356920000|2022-03-15 15:08:40|307.41|307.26|307.36|307.16|307.46|307.26|307.26|307.11|7
1647356930000|2022-03-15 15:08:50|||||||||4
1647356940000|2022-03-15 15:09:00|307.31|307.11|307.26|307.06|307.31|307.11|307.21|307.06|2
1647356950000|2022-03-15 15:09:10|307.21|307.01|307.31|307.01|307.31|307.01|307.21|307.01|3
1647356960000|2022-03-15 15:09:20|307.21|307.06|307.31|307.06|307.31|307.06|307.21|307.06|3
1647356970000|2022-03-15 15:09:30|307.26||307.26||307.26||307.26||0
1647356980000|2022-03-15 15:09:40|307.21|307.01|307.21|307.01|307.21|307.01|307.21|307.01|2
1647356990000|2022-03-15 15:09:50|307.31||307.31||307.31||307.31||2
1647357000000|2022-03-15 15:10:00|307.36||307.41||307.41||307.36||0
1647357020000|2022-03-15 15:10:20|307.46||307.46||307.46||307.46||0
1647357080000|2022-03-15 15:11:20|307.41||307.41||307.41||307.41||0
1647357090000|2022-03-15 15:11:30|307.46||307.46||307.46||307.46||0
1647357110000|2022-03-15 15:11:50|307.21||307.21||307.21||307.21||0
1647357120000|2022-03-15 15:12:00|307.16|306.91|307.16|306.91|307.16|306.91|307.16|306.91|6
1647357130000|2022-03-15 15:12:10|||||||||2
1647357140000|2022-03-15 15:12:20|307.21||307.21||307.21||307.21||1
1647357240000|2022-03-15 15:14:00|307.31||307.31||307.31||307.31||6
1647357270000|2022-03-15 15:14:30||307.11||307.11||307.11||307.11|0
1647357280000|2022-03-15 15:14:40|307.26|307.06|307.36|307.06|307.36|307.06|307.26|307.06|4
1647357300000|2022-03-15 15:15:00|307.26||307.26||307.26||307.26||0
1647357310000|2022-03-15 15:15:10||307.01||307.01||307.01||307.01|2
1647357320000|2022-03-15 15:15:20|307.16||307.16||307.16||307.16||1
1647357330000|2022-03-15 15:15:30|307.26||307.26||307.26||307.26||1
1647357340000|2022-03-15 15:15:40|307.16||307.16||307.16||307.16||0
1647357350000|2022-03-15 15:15:50|307.26||307.26||307.26||307.26||2
1647357360000|2022-03-15 15:16:00|307.16|306.91|307.16|306.91|307.16|306.91|307.16|306.91|1
1647357370000|2022-03-15 15:16:10|307.11|306.81|307.11|306.81|307.11|306.81|307.11|306.81|4
1647357380000|2022-03-15 15:16:20||306.76||306.76||306.76||306.76|0
1647357390000|2022-03-15 15:16:30||306.71||306.71||306.71||306.71|1
1647357400000|2022-03-15 15:16:40|307.06|306.61|307.06|306.61|307.06|306.61|307.06|306.61|5
1647357460000|2022-03-15 15:17:40|307.11||307.11||307.11||307.11||0
1647357480000|2022-03-15 15:18:00|307.16||307.16||307.16||307.16||0
1647357510000|2022-03-15 15:18:30||306.66||306.66||306.66||306.66|0
1647357520000|2022-03-15 15:18:40|307.21|306.71|307.26|306.71|307.26|306.71|307.21|306.71|0
1647357540000|2022-03-15 15:19:00||306.76||306.76||306.76||306.76|0
1647357570000|2022-03-15 15:19:30||306.81||306.81||306.81||306.81|0
1647357580000|2022-03-15 15:19:40|307.31|306.86|307.36|306.91|307.36|306.91|307.31|306.86|0
1647357620000|2022-03-15 15:20:20|307.41|306.96|307.46|307.01|307.46|307.01|307.41|306.96|0
1647357630000|2022-03-15 15:20:30|307.56|307.21|307.76|307.46|307.76|307.46|307.56|307.21|13
1647357640000|2022-03-15 15:20:40|307.66|307.41|307.66|307.41|307.66|307.41|307.66|307.41|2
1647357650000|2022-03-15 15:20:50|307.81|307.46|307.81|307.46|307.81|307.46|307.81|307.46|4
1647357660000|2022-03-15 15:21:00|307.76|307.41|307.76|307.41|307.76|307.41|307.76|307.41|0
1647357680000|2022-03-15 15:21:20|307.61|307.26|307.56|307.06|307.61|307.26|307.56|307.01|13
1647357690000|2022-03-15 15:21:30|||||||||1
1647357700000|2022-03-15 15:21:40||307.16||307.06||307.16||307.06|0
1647357710000|2022-03-15 15:21:50|307.51|307.16|307.41|307.06|307.51|307.31|307.36|307.06|15
1647357720000|2022-03-15 15:22:00|||||||||1
1647357730000|2022-03-15 15:22:10|307.36||307.41||307.41||307.36||1
1647357740000|2022-03-15 15:22:20|307.46|307.26|307.46|307.06|307.46|307.26|307.46|307.06|0
1647357750000|2022-03-15 15:22:30|307.41||307.41||307.41||307.41||0
1647357760000|2022-03-15 15:22:40|307.36|306.96|307.21|306.86|307.36|306.96|307.16|306.86|12
1647357770000|2022-03-15 15:22:50|307.31||307.31||307.31||307.31||1
1647357850000|2022-03-15 15:24:10|307.26||307.26||307.26||307.26||0
1647357860000|2022-03-15 15:24:20|307.21||307.26||307.26||307.21||1
1647357890000|2022-03-15 15:24:50|307.11||307.11||307.11||307.11||0
1647357900000|2022-03-15 15:25:00|307.16|306.91|307.06|306.76|307.16|306.91|307.01|306.76|2
1647357910000|2022-03-15 15:25:10|307.11||307.11||307.11||307.11||0
1647357920000|2022-03-15 15:25:20|||||||||1
1647357930000|2022-03-15 15:25:30|307.26||307.36||307.36||307.26||6
1647357940000|2022-03-15 15:25:40|||||||||1
1647357950000|2022-03-15 15:25:50||306.81||306.81||306.81||306.81|0
1647358040000|2022-03-15 15:27:20|307.31||307.31||307.31||307.31||0
1647358080000|2022-03-15 15:28:00|307.36||307.36||307.36||307.36||0
1647358110000|2022-03-15 15:28:30|307.41|307.16|307.51|307.16|307.51|307.16|307.41|307.16|3
1647358120000|2022-03-15 15:28:40||307.21||307.21||307.21||307.21|0
1647358140000|2022-03-15 15:29:00|||||||||3
1647358170000|2022-03-15 15:29:30|307.61||307.61||307.61||307.61||1
1647358180000|2022-03-15 15:29:40|307.56|307.26|307.61|307.26|307.61|307.26|307.56|307.26|2
1647358190000|2022-03-15 15:29:50|307.56||307.61||307.61||307.56||2
1647358200000|2022-03-15 15:30:00|307.66||307.71||307.71||307.66||0
1647358230000|2022-03-15 15:30:30|307.66||307.66||307.66||307.66||2
1647358280000|2022-03-15 15:31:20|307.71||307.71||307.71||307.71||0
1647358300000|2022-03-15 15:31:40|307.66||307.66||307.66||307.66||0
1647358330000|2022-03-15 15:32:10|307.71||307.71||307.71||307.71||1
1647358350000|2022-03-15 15:32:30|307.76||307.76||307.76||307.76||1
1647358410000|2022-03-15 15:33:30|307.81||307.81||307.81||307.81||1
1647358520000|2022-03-15 15:35:20|307.91||307.96||307.96||307.91||1
1647358530000|2022-03-15 15:35:30|308.01|307.31|308.01|307.31|308.01|307.31|308.01|307.31|2
1647358540000|2022-03-15 15:35:40||307.36||307.36||307.36||307.36|0
1647358570000|2022-03-15 15:36:10|||||||||1
1647358610000|2022-03-15 15:36:50||307.31||307.31||307.31||307.31|1
1647358650000|2022-03-15 15:37:30|||||||||2
1647358670000|2022-03-15 15:37:50|307.96||307.96||307.96||307.96||0
1647358690000|2022-03-15 15:38:10|||||||||1
1647358700000|2022-03-15 15:38:20||307.36||307.41||307.41||307.36|0
1647358710000|2022-03-15 15:38:30|||||||||1
1647358730000|2022-03-15 15:38:50|307.91||307.91||307.91||307.91||1
1647358740000|2022-03-15 15:39:00|307.86||307.81||307.86||307.81||0
1647358770000|2022-03-15 15:39:30|307.76|307.36|307.76|307.36|307.76|307.36|307.76|307.36|0
1647358780000|2022-03-15 15:39:40||307.31||307.31||307.31||307.31|1
1647358800000|2022-03-15 15:40:00|307.71|307.16|307.31|307.11|307.71|307.26|307.31|307.11|5
1647358810000|2022-03-15 15:40:10|307.26|307.01|307.26|306.96|307.26|307.01|307.26|306.96|2
1647358820000|2022-03-15 15:40:20|307.16|307.01|307.26|307.01|307.26|307.01|307.16|307.01|7
1647358830000|2022-03-15 15:40:30||306.96||306.86||306.96||306.86|2
1647358840000|2022-03-15 15:40:40|307.21|306.91|307.21|306.91|307.21|306.91|307.21|306.91|0
1647358850000|2022-03-15 15:40:50||306.86||306.86||306.86||306.86|1
1647358880000|2022-03-15 15:41:20|307.16|306.81|307.16|306.81|307.16|306.81|307.16|306.81|0
1647358900000|2022-03-15 15:41:40|||||||||1
1647358930000|2022-03-15 15:42:10|||||||||1
1647358970000|2022-03-15 15:42:50|||||||||1
1647358980000|2022-03-15 15:43:00|307.21||307.21||307.21||307.21||0
1647358990000|2022-03-15 15:43:10|307.16||307.21||307.21||307.16||0
1647359000000|2022-03-15 15:43:20|307.16||307.16||307.16||307.16||0
1647359010000|2022-03-15 15:43:30|307.21||307.21||307.21||307.21||1
1647359020000|2022-03-15 15:43:40|307.16||307.16||307.16||307.16||0
1647359040000|2022-03-15 15:44:00|307.21||307.21||307.21||307.21||0
1647359050000|2022-03-15 15:44:10|||||||||1
1647359090000|2022-03-15 15:44:50|||||||||1
1647359120000|2022-03-15 15:45:20|307.16||307.16||307.16||307.16||1
1647359130000|2022-03-15 15:45:30|||||||||1
1647359180000|2022-03-15 15:46:20|307.11||307.11||307.11||307.11||1
1647359190000|2022-03-15 15:46:30||306.86||306.86||306.86||306.86|1
1647359200000|2022-03-15 15:46:40|307.01|306.71|306.96|306.76|307.01|306.76|306.91|306.71|7
1647359210000|2022-03-15 15:46:50|307.01||307.06||307.06||307.01||7
1647359220000|2022-03-15 15:47:00|307.11||307.11||307.11||307.11||11
1647359230000|2022-03-15 15:47:10|307.16|306.81|307.16|306.81|307.16|306.81|307.16|306.81|0
1647359240000|2022-03-15 15:47:20|307.21|306.86|307.26|306.86|307.26|306.86|307.21|306.86|0
1647359250000|2022-03-15 15:47:30||306.91||306.91||306.91||306.91|0
1647359300000|2022-03-15 15:48:20|||||||||1
1647359330000|2022-03-15 15:48:50||306.96||306.96||306.96||306.96|1
1647359340000|2022-03-15 15:49:00|307.16||307.16||307.16||307.16||0
1647359350000|2022-03-15 15:49:10||306.91||306.86||306.91||306.86|2
1647359360000|2022-03-15 15:49:20||306.91||306.91||306.91||306.91|4
1647359370000|2022-03-15 15:49:30|||||||||1
1647359380000|2022-03-15 15:49:40|307.26|306.96|307.26|306.96|307.26|306.96|307.26|306.96|3
1647359420000|2022-03-15 15:50:20|||||||||2
1647359440000|2022-03-15 15:50:40|307.16|306.91|307.16|306.91|307.16|306.91|307.16|306.91|0
1647359450000|2022-03-15 15:50:50|307.26||307.26||307.26||307.26||4
1647359490000|2022-03-15 15:51:30|||||||||1
1647359510000|2022-03-15 15:51:50||306.96||306.96||306.96||306.96|0
1647359520000|2022-03-15 15:52:00|307.16||307.26||307.26||307.16||7
1647359540000|2022-03-15 15:52:20|307.16|307.01|307.26|307.01|307.26|307.01|307.16|307.01|5
1647359560000|2022-03-15 15:52:40|||||||||7
1647359580000|2022-03-15 15:53:00|307.16|306.96|307.16|306.96|307.16|306.96|307.16|306.96|2
1647359590000|2022-03-15 15:53:10||306.91||306.91||306.91||306.91|2
1647359600000|2022-03-15 15:53:20|||||||||1
1647359610000|2022-03-15 15:53:30||306.96||306.96||306.96||306.96|3
1647359620000|2022-03-15 15:53:40|307.11|306.86|307.11|306.86|307.11|306.86|307.11|306.86|4
1647359630000|2022-03-15 15:53:50|307.06|306.76|307.06|306.76|307.06|306.76|307.06|306.76|5
1647359650000|2022-03-15 15:54:10|307.01|306.61|306.71|306.46|307.01|306.61|306.71|306.46|10
1647359660000|2022-03-15 15:54:20|306.66|306.41|306.66|306.16|306.66|306.41|306.66|306.16|15
1647359670000|2022-03-15 15:54:30|306.36|306.11|306.26|306.01|306.36|306.11|306.26|306.01|2
1647359680000|2022-03-15 15:54:40|306.36|305.96|306.41|306.01|306.41|306.16|306.36|305.96|3
1647359690000|2022-03-15 15:54:50||306.06||306.01||306.06||306.01|0
1647359700000|2022-03-15 15:55:00||305.96||305.96||305.96||305.96|1
1647359710000|2022-03-15 15:55:10||305.91||305.81||305.91||305.81|4
1647359720000|2022-03-15 15:55:20||305.66||305.61||305.76||305.61|4
1647359730000|2022-03-15 15:55:30|306.36||306.36||306.36||306.36||1
1647359740000|2022-03-15 15:55:40||305.56||305.56||305.56||305.56|0
1647359750000|2022-03-15 15:55:50||305.61||305.61||305.61||305.61|0
1647359760000|2022-03-15 15:56:00|306.31|305.56|306.26|305.51|306.31|305.56|306.26|305.51|0
1647359770000|2022-03-15 15:56:10|305.91|305.56|305.91|305.56|305.91|305.56|305.91|305.56|0
1647359780000|2022-03-15 15:56:20|306.06||306.06||306.06||306.06||1
1647359810000|2022-03-15 15:56:50|306.11|305.66|306.11|305.66|306.11|305.66|306.11|305.66|1
1647359820000|2022-03-15 15:57:00||305.71||305.71||305.71||305.71|0
1647359830000|2022-03-15 15:57:10|306.26|305.76|306.26|305.76|306.26|305.76|306.26|305.76|0
1647359880000|2022-03-15 15:58:00||305.71||305.76||305.76||305.71|0
1647359900000|2022-03-15 15:58:20||305.71||305.71||305.71||305.71|0
1647359920000|2022-03-15 15:58:40||305.76||305.76||305.76||305.76|0
1647359930000|2022-03-15 15:58:50||305.81||305.86||305.86||305.81|0
1647359940000|2022-03-15 15:59:00||305.81||305.81||305.81||305.81|0
1647359960000|2022-03-15 15:59:20||305.86||305.86||305.86||305.86|0
1647359970000|2022-03-15 15:59:30|306.31|305.91|306.31|305.96|306.31|305.96|306.31|305.91|0
1647359990000|2022-03-15 15:59:50|306.41||306.41||306.41||306.41||1
1647360030000|2022-03-15 16:00:30|306.51|306.01|306.51|306.06|306.51|306.06|306.51|306.01|4
1647360090000|2022-03-15 16:01:30|306.46|306.16|306.41|306.11|306.46|306.26|306.41|306.06|15
1647360100000|2022-03-15 16:01:40|306.46|306.26|306.46|306.11|306.46|306.26|306.46|306.11|9
1647360120000|2022-03-15 16:02:00||306.26||306.11||306.31||306.11|14
1647360130000|2022-03-15 16:02:10||306.26||306.11||306.26||306.11|9
1647360150000|2022-03-15 16:02:30|306.41||306.41||306.41||306.41||0
1647360160000|2022-03-15 16:02:40||306.06||306.06||306.06||306.06|0
1647360180000|2022-03-15 16:03:00||306.01||306.01||306.01||306.01|0
1647360190000|2022-03-15 16:03:10|306.36||306.36||306.36||306.36||0
1647360230000|2022-03-15 16:03:50|306.46|306.21|306.51|306.21|306.51|306.26|306.46|306.21|4
1647360240000|2022-03-15 16:04:00||306.26||306.26||306.26||306.26|1
1647360300000|2022-03-15 16:05:00||306.16||306.11||306.16||306.11|2
1647360310000|2022-03-15 16:05:10||306.16||306.16||306.16||306.16|0
1647360350000|2022-03-15 16:05:50|306.46||306.46||306.46||306.46||0
1647360360000|2022-03-15 16:06:00||306.21||306.21||306.21||306.21|1
1647360370000|2022-03-15 16:06:10|306.56|306.26|306.56|306.26|306.56|306.26|306.56|306.26|1
1647360400000|2022-03-15 16:06:40|306.61||306.61||306.61||306.61||0
1647360410000|2022-03-15 16:06:50|306.66||306.71||306.71||306.66||0
1647360450000|2022-03-15 16:07:30|306.81||306.81||306.81||306.81||2
1647360480000|2022-03-15 16:08:00|306.86|306.36|306.86|306.41|306.86|306.41|306.86|306.36|0
1647360500000|2022-03-15 16:08:20|306.96||307.06||307.06||306.96||3
1647360560000|2022-03-15 16:09:20|307.11|306.46|307.16|306.46|307.16|306.46|307.11|306.46|0
1647360570000|2022-03-15 16:09:30||306.51||306.51||306.51||306.51|0
1647360580000|2022-03-15 16:09:40|307.11||307.11||307.11||307.11||0
1647360610000|2022-03-15 16:10:10|307.06||307.06||307.06||307.06||0
1647360620000|2022-03-15 16:10:20|307.01||307.01||307.01||307.01||0
1647360630000|2022-03-15 16:10:30|306.96|306.56|306.96|306.56|306.96|306.56|306.96|306.56|0
1647360640000|2022-03-15 16:10:40|307.01||307.01||307.01||307.01||0
1647360650000|2022-03-15 16:10:50|307.06||307.06||307.06||307.06||0
1647360720000|2022-03-15 16:12:00|307.11||307.11||307.11||307.06||0
1647360770000|2022-03-15 16:12:50|307.06||307.06||307.06||307.06||0
1647360780000|2022-03-15 16:13:00|307.01||307.01||307.01||307.01||0
1647360800000|2022-03-15 16:13:20|307.11||307.11||307.11||307.11||1
1647360830000|2022-03-15 16:13:50|307.16|306.61|307.21|306.86|307.21|306.86|307.16|306.61|0
1647360840000|2022-03-15 16:14:00|307.26||307.36||307.36||307.26||10
1647360980000|2022-03-15 16:16:20|307.31||307.31||307.31||307.31||0
1647361030000|2022-03-15 16:17:10|307.46|307.11|307.46|307.11|307.46|307.11|307.46|307.11|1
1647361050000|2022-03-15 16:17:30|307.51||307.51||307.51||307.51||5
1647361110000|2022-03-15 16:18:30|307.46||307.46||307.46||307.46||0
1647361140000|2022-03-15 16:19:00|307.51||307.51||307.51||307.51||1
1647361220000|2022-03-15 16:20:20|307.36|307.26|307.36|307.16|307.36|307.26|307.36|307.16|10
1647361230000|2022-03-15 16:20:30|307.21|307.21|307.31|306.96|307.31|307.21|307.21|306.96|35
1647361240000|2022-03-15 16:20:40|307.36||307.36||307.36||307.36||1
1647361260000|2022-03-15 16:21:00|307.41||307.51||307.51||307.41||0
1647361300000|2022-03-15 16:21:40||307.11||307.11||307.11||307.11|0
1647361320000|2022-03-15 16:22:00|307.46|307.16|307.51|307.16|307.51|307.16|307.46|307.16|1
1647361410000|2022-03-15 16:23:30|307.46||307.46||307.46||307.46||0
1647361430000|2022-03-15 16:23:50|307.56||307.56||307.56||307.56||1
1647361460000|2022-03-15 16:24:20|307.51||307.51||307.51||307.51||0
1647361480000|2022-03-15 16:24:40|307.66||307.66||307.66||307.66||2
1647361490000|2022-03-15 16:24:50|307.61||307.61||307.61||307.61||0
1647361560000|2022-03-15 16:26:00|||||||||1
1647361580000|2022-03-15 16:26:20|||||||||1
1647361600000|2022-03-15 16:26:40|||||||||1
1647361610000|2022-03-15 16:26:50|307.91||307.86||307.91||307.86||17
1647361620000|2022-03-15 16:27:00|||||||||1
1647361630000|2022-03-15 16:27:10||307.21||307.21||307.21||307.21|0
1647361640000|2022-03-15 16:27:20|||||||||1
1647361650000|2022-03-15 16:27:30|||||||||1
1647361660000|2022-03-15 16:27:40|||||||||1
1647361670000|2022-03-15 16:27:50|||||||||1
1647361680000|2022-03-15 16:28:00|||||||||1
1647361690000|2022-03-15 16:28:10|307.81||307.76||307.81||307.76||2
1647361700000|2022-03-15 16:28:20|||||||||3
1647361710000|2022-03-15 16:28:30||307.16||307.16||307.16||307.16|3
1647361720000|2022-03-15 16:28:40|||||||||2
1647361730000|2022-03-15 16:28:50|||||||||2
1647361740000|2022-03-15 16:29:00||307.11||307.11||307.11||307.11|2
1647361750000|2022-03-15 16:29:10|307.66||307.66||307.66||307.66||3
1647361760000|2022-03-15 16:29:20|||||||||3
1647361770000|2022-03-15 16:29:30|307.61|307.16|307.51|307.21|307.61|307.21|307.41|307.16|6
1647361780000|2022-03-15 16:29:40|307.46|307.16|307.41|307.16|307.46|307.16|307.41|307.16|3
1647361790000|2022-03-15 16:29:50|307.46|307.11|307.46|307.11|307.46|307.11|307.46|307.11|7
1647361800000|2022-03-15 16:30:00|307.51|307.16|307.51|307.16|307.51|307.16|307.51|307.16|1
1647361850000|2022-03-15 16:30:50||307.11||307.11||307.11||307.11|0
1647361880000|2022-03-15 16:31:20|307.46||307.46||307.46||307.46||1
1647361900000|2022-03-15 16:31:40||307.16||307.16||307.16||307.16|1
1647361950000|2022-03-15 16:32:30|307.51||307.51||307.51||307.51||0
1647361970000|2022-03-15 16:32:50||307.31||307.31||307.31||307.31|0
1647361980000|2022-03-15 16:33:00|307.46|307.21|307.51|307.16|307.51|307.21|307.46|307.16|1
1647362000000|2022-03-15 16:33:20|307.36|307.21|307.51|307.21|307.51|307.21|307.36|307.16|4
1647362040000|2022-03-15 16:34:00||307.16||307.16||307.16||307.16|1
1647362100000|2022-03-15 16:35:00||307.21||307.21||307.21||307.21|0
1647362110000|2022-03-15 16:35:10|307.56||307.56||307.56||307.56||0
1647362120000|2022-03-15 16:35:20|307.66||307.61||307.66||307.61||0
1647362160000|2022-03-15 16:36:00|307.86|307.26|307.76|307.46|307.86|307.56|307.76|307.26|7
1647362170000|2022-03-15 16:36:10|307.71|307.51|307.81|307.56|307.81|307.56|307.71|307.51|1
1647362180000|2022-03-15 16:36:20|307.86||307.86||307.86||307.86||11
1647362200000|2022-03-15 16:36:40|||||||||1
1647362220000|2022-03-15 16:37:00|307.76|307.51|307.66|307.46|307.76|307.51|307.66|307.41|4
1647362240000|2022-03-15 16:37:20|307.61|307.41|307.61|307.41|307.61|307.41|307.61|307.41|3
1647362250000|2022-03-15 16:37:30|307.56|307.31|307.56|307.31|307.56|307.31|307.56|307.31|0
1647362280000|2022-03-15 16:38:00|307.46||307.51||307.51||307.46||1
1647362290000|2022-03-15 16:38:10|307.46|307.26|307.51|307.16|307.51|307.26|307.46|307.16|1
1647362310000|2022-03-15 16:38:30|307.46||307.46||307.46||307.46||0
1647362330000|2022-03-15 16:38:50|307.51||307.51||307.51||307.51||0
1647362370000|2022-03-15 16:39:30|||||||||1
1647362390000|2022-03-15 16:39:50|307.56||307.56||307.56||307.56||0
1647362400000|2022-03-15 16:40:00|307.61||307.61||307.61||307.61||0
1647362450000|2022-03-15 16:40:50||307.21||307.36||307.36||307.21|10
1647362470000|2022-03-15 16:41:10|307.56|307.26|307.56|307.26|307.56|307.26|307.56|307.26|1
1647362570000|2022-03-15 16:42:50|||||||||1
1647362610000|2022-03-15 16:43:30||307.21||307.21||307.21||307.21|2
1647362620000|2022-03-15 16:43:40|307.46|306.96|307.16|306.91|307.46|306.96|307.16|306.91|7
1647362640000|2022-03-15 16:44:00|307.21|306.96|307.26|306.96|307.26|306.96|307.21|306.96|1
1647362670000|2022-03-15 16:44:30|307.46|307.16|307.46|307.16|307.46|307.16|307.46|307.16|6
1647362710000|2022-03-15 16:45:10|307.51|307.21|307.51|307.21|307.51|307.21|307.51|307.21|0
1647362730000|2022-03-15 16:45:30|307.46|307.16|307.46|307.16|307.46|307.16|307.46|307.16|0
1647362790000|2022-03-15 16:46:30|307.51||307.51||307.51||307.51||0
1647362880000|2022-03-15 16:48:00|||||||||1
1647362890000|2022-03-15 16:48:10|||||||||1
1647362910000|2022-03-15 16:48:30|307.41||307.41||307.41||307.41||0
1647362920000|2022-03-15 16:48:40|307.36||307.36||307.36||307.36||10
1647362940000|2022-03-15 16:49:00||307.06||306.96||307.06||306.96|14
1647362950000|2022-03-15 16:49:10||306.91||306.91||306.91||306.91|0
1647362980000|2022-03-15 16:49:40||306.86||306.86||306.86||306.86|0
1647363060000|2022-03-15 16:51:00|307.31|306.81|307.31|306.81|307.31|306.81|307.31|306.81|0
1647363070000|2022-03-15 16:51:10|307.26|306.76|307.26|306.71|307.26|306.76|307.26|306.71|0
1647363090000|2022-03-15 16:51:30||306.66||306.66||306.66||306.66|0
1647363100000|2022-03-15 16:51:40|307.21|306.61|307.21|306.56|307.21|306.61|307.21|306.56|1
1647363130000|2022-03-15 16:52:10|306.71|306.46|306.66|306.31|306.71|306.46|306.66|306.31|12
1647363180000|2022-03-15 16:53:00|306.61|306.26|306.61|306.26|306.61|306.26|306.61|306.26|3
1647363250000|2022-03-15 16:54:10|306.81|306.31|306.81|306.31|306.81|306.31|306.81|306.31|7
1647363340000|2022-03-15 16:55:40|306.86||306.86||306.86||306.86||0
1647363400000|2022-03-15 16:56:40|306.91||306.96||306.96||306.91||0
1647363450000|2022-03-15 16:57:30||306.36||306.36||306.36||306.36|0
1647363460000|2022-03-15 16:57:40|307.01|306.41|307.01|306.41|307.01|306.41|307.01|306.41|0
1647363470000|2022-03-15 16:57:50|307.11||307.11||307.11||307.11||0
1647363590000|2022-03-15 16:59:50||306.46||306.46||306.46||306.46|0
1647363620000|2022-03-15 17:00:20||306.51||306.51||306.51||306.51|0
1647363660000|2022-03-15 17:01:00||306.56||306.56||306.56||306.56|0
1647363670000|2022-03-15 17:01:10||306.61||306.61||306.61||306.61|0
1647363720000|2022-03-15 17:02:00|307.16||307.16||307.16||307.16||0
1647363730000|2022-03-15 17:02:10|307.21|306.71|307.21|306.71|307.21|306.71|307.21|306.71|0
1647363750000|2022-03-15 17:02:30||306.76||306.76||306.76||306.76|0
1647363790000|2022-03-15 17:03:10|307.26||307.26||307.26||307.26||0
1647363830000|2022-03-15 17:03:50||306.81||306.81||306.81||306.81|0
1647363840000|2022-03-15 17:04:00|307.31||307.31||307.31||307.31||1
1647363850000|2022-03-15 17:04:10||306.86||306.86||306.86||306.86|0
1647363860000|2022-03-15 17:04:20||306.91||306.91||306.91||306.91|0
1647363960000|2022-03-15 17:06:00|||||||||1
1647364010000|2022-03-15 17:06:50||306.71||306.71||306.71||306.71|1
1647364040000|2022-03-15 17:07:20||306.66||306.66||306.66||306.66|0
1647364050000|2022-03-15 17:07:30||306.71||306.86||306.86||306.71|0
1647364060000|2022-03-15 17:07:40|307.26|306.91|307.31|307.06|307.31|307.06|307.26|306.91|11
1647364070000|2022-03-15 17:07:50|307.26|307.11|307.26|307.11|307.26|307.16|307.26|307.06|21
1647364080000|2022-03-15 17:08:00||307.06||307.06||307.06||307.01|12
1647364090000|2022-03-15 17:08:10||306.96||307.11||307.11||306.96|13
1647364100000|2022-03-15 17:08:20|307.31||307.31||307.31||307.31||6
1647364110000|2022-03-15 17:08:30|307.26||307.31||307.31||307.26||0
1647364120000|2022-03-15 17:08:40||307.16||307.16||307.16||307.16|4
1647364130000|2022-03-15 17:08:50|307.41|307.11|307.21|307.06|307.41|307.16|307.21|307.06|4
1647364140000|2022-03-15 17:09:00|307.16|307.01|307.16|307.01|307.16|307.01|307.16|307.01|0
1647364150000|2022-03-15 17:09:10|307.21|307.06|307.36|307.11|307.36|307.11|307.21|307.06|5
1647364200000|2022-03-15 17:10:00|307.31|307.06|307.31|307.06|307.31|307.06|307.31|307.06|4
1647364210000|2022-03-15 17:10:10||306.96||306.96||306.96||306.96|1
1647364220000|2022-03-15 17:10:20|307.21||307.21||307.21||307.21||0
1647364230000|2022-03-15 17:10:30|307.31||307.31||307.31||307.31||0
1647364380000|2022-03-15 17:13:00|307.36||307.41||307.41||307.36||2
1647364420000|2022-03-15 17:13:40|307.36||307.36||307.36||307.36||0
1647364430000|2022-03-15 17:13:50|307.41||307.41||307.41||307.41||1
1647364440000|2022-03-15 17:14:00|||||||||1
1647364460000|2022-03-15 17:14:20|||||||||1
1647364500000|2022-03-15 17:15:00|307.46||307.46||307.46||307.46||5
1647364510000|2022-03-15 17:15:10|307.51||307.51||307.51||307.51||3
1647364520000|2022-03-15 17:15:20|307.56||307.56||307.56||307.56||8
1647364530000|2022-03-15 17:15:30|307.61||307.61||307.61||307.61||3
1647364540000|2022-03-15 17:15:40|307.66||307.76||307.76||307.66||12
1647364550000|2022-03-15 17:15:50|307.81||307.86||307.86||307.81||12
1647364560000|2022-03-15 17:16:00|307.91||308.01||308.01||307.91||18
1647364580000|2022-03-15 17:16:20|307.96||307.96||307.96||307.96||0
1647364610000|2022-03-15 17:16:50|308.01||308.01||308.01||308.01||1
1647364630000|2022-03-15 17:17:10|307.76||307.91||308.01||307.56||0
1647364740000|2022-03-15 17:19:00|307.86||307.86||307.86||307.86||1
1647364780000|2022-03-15 17:19:40|307.91||307.91||307.91||307.91||0
1647364800000|2022-03-15 17:20:00|307.46||307.36||307.46||307.36||0
1647364810000|2022-03-15 17:20:10|307.86||307.86||307.86||307.86||0
1647364860000|2022-03-15 17:21:00|||||||||1
1647364880000|2022-03-15 17:21:20|307.91||307.91||307.91||307.91||1
1647365020000|2022-03-15 17:23:40||307.01||307.01||307.01||307.01|0
1647365090000|2022-03-15 17:24:50||307.06||307.06||307.06||307.06|0
1647365350000|2022-03-15 17:29:10|307.86||307.86||307.86||307.86||0
1647365360000|2022-03-15 17:29:20|307.81||307.81||307.81||307.81||0
1647365370000|2022-03-15 17:29:30|307.76||307.76||307.76||307.76||0
1647365400000|2022-03-15 17:30:00|307.66||307.66||307.66||307.66||0
1647365420000|2022-03-15 17:30:20||306.96||306.96||306.96||306.96|2
1647365430000|2022-03-15 17:30:30|307.56||307.56||307.56||307.56||0
1647365440000|2022-03-15 17:30:40|307.41||307.41||307.41||307.41||0
1647365450000|2022-03-15 17:30:50|307.46||307.56||307.56||307.46||0
1647365480000|2022-03-15 17:31:20|307.51||307.51||307.51||307.51||0
1647365590000|2022-03-15 17:33:10|307.56||307.56||307.56||307.56||0
1647365620000|2022-03-15 17:33:40|307.61||307.61||307.61||307.61||0
1647365650000|2022-03-15 17:34:10|||||||||2
1647365690000|2022-03-15 17:34:50|307.66||307.66||307.66||307.66||1
1647366060000|2022-03-15 17:41:00|307.71||307.71||307.71||307.71||0
1647366110000|2022-03-15 17:41:50|307.76||307.76||307.76||307.76||1
1647366170000|2022-03-15 17:42:50|307.81|307.01|307.91|307.36|307.91|307.36|307.81|307.01|0
1647366190000|2022-03-15 17:43:10||307.41||307.56||307.56||307.41|0
1647366200000|2022-03-15 17:43:20||307.61||307.61||307.61||307.61|0
1647366210000|2022-03-15 17:43:30|307.96||308.06||308.06||307.96||2
1647366230000|2022-03-15 17:43:50|||||||||1
1647366310000|2022-03-15 17:45:10|||||||||3
1647366380000|2022-03-15 17:46:20|308.01||308.01||308.01||308.01||0
1647366410000|2022-03-15 17:46:50|||||||||1
1647366560000|2022-03-15 17:49:20|307.96||307.96||307.96||307.96||0
1647366590000|2022-03-15 17:49:50|||||||||1
1647366660000|2022-03-15 17:51:00|308.06|307.66|308.06|307.76|308.06|307.76|308.06|307.66|4
1647366670000|2022-03-15 17:51:10|308.16|307.81|308.16|307.91|308.16|307.91|308.16|307.81|8
1647366680000|2022-03-15 17:51:20||307.96||308.01||308.01||307.96|0
1647366690000|2022-03-15 17:51:30||307.96||308.01||308.01||307.96|1
1647366700000|2022-03-15 17:51:40|308.11|307.96|308.11|307.91|308.11|307.96|308.11|307.86|14
1647366710000|2022-03-15 17:51:50|308.16||308.11||308.16||308.11||8
1647366720000|2022-03-15 17:52:00|308.16|307.86|308.16|307.86|308.16|307.86|308.16|307.86|7
1647366730000|2022-03-15 17:52:10||307.91||307.91||307.91||307.91|0
1647366740000|2022-03-15 17:52:20|308.11|307.86|308.11|307.86|308.11|307.86|308.11|307.86|4
1647366780000|2022-03-15 17:53:00|308.06||308.06||308.06||308.06||0
1647366800000|2022-03-15 17:53:20|||||||||5
1647366810000|2022-03-15 17:53:30|308.01|307.81|308.01|307.81|308.01|307.81|308.01|307.81|1
1647366820000|2022-03-15 17:53:40|307.96||307.96||307.96||307.96||4
1647366830000|2022-03-15 17:53:50|308.06||308.06||308.06||308.06||2
1647366870000|2022-03-15 17:54:30|308.11||308.11||308.11||308.11||0
1647366900000|2022-03-15 17:55:00|308.06||308.06||308.06||308.06||0
1647366920000|2022-03-15 17:55:20|308.01|307.86|308.16|307.86|308.16|307.86|308.01|307.86|1
1647366940000|2022-03-15 17:55:40|308.21||308.21||308.21||308.21||0
1647366990000|2022-03-15 17:56:30|308.16||308.16||308.16||308.16||0
1647367040000|2022-03-15 17:57:20|308.11||308.11||308.11||308.11||0
1647367080000|2022-03-15 17:58:00|308.06||308.16||308.16||308.06||2
1647367090000|2022-03-15 17:58:10|308.21||308.21||308.21||308.21||0
1647367220000|2022-03-15 18:00:20|308.31||308.31||308.31||308.31||6
1647367230000|2022-03-15 18:00:30|308.41||308.41||308.41||308.41||2
1647367240000|2022-03-15 18:00:40|308.36||308.36||308.36||308.36||1
1647367250000|2022-03-15 18:00:50|308.31||308.36||308.36||308.31||1
1647367350000|2022-03-15 18:02:30|308.41||308.41||308.41||308.41||0
1647367370000|2022-03-15 18:02:50|||||||||1
1647367390000|2022-03-15 18:03:10||307.91||307.91||307.91||307.91|0
1647367470000|2022-03-15 18:04:30|308.01|307.71|308.01|307.71|308.01|307.71|308.01|307.71|5
1647367600000|2022-03-15 18:06:40||307.66||307.66||307.66||307.66|1
1647367610000|2022-03-15 18:06:50|307.96||307.96||307.96||307.96||0
1647367650000|2022-03-15 18:07:30|308.01||308.01||308.01||308.01||0
1647367690000|2022-03-15 18:08:10|308.06||308.06||308.06||308.06||0
1647367700000|2022-03-15 18:08:20|308.11||308.11||308.11||308.11||1
1647367710000|2022-03-15 18:08:30|308.16|307.71|308.16|307.71|308.16|307.71|308.16|307.71|0
1647367720000|2022-03-15 18:08:40|308.21||308.21||308.21||308.21||0
1647367730000|2022-03-15 18:08:50||307.76||307.76||307.76||307.76|0
1647367750000|2022-03-15 18:09:10|308.26||308.26||308.26||308.26||0
1647367780000|2022-03-15 18:09:40|||||||||4
1647367800000|2022-03-15 18:10:00|308.21||308.21||308.21||308.21||0
1647367860000|2022-03-15 18:11:00|||||||||1
1647367900000|2022-03-15 18:11:40|308.16||308.16||308.16||308.16||1
1647368010000|2022-03-15 18:13:30|308.11||308.11||308.11||308.11||0
1647368080000|2022-03-15 18:14:40|||||||||1
1647368100000|2022-03-15 18:15:00|||||||||1
1647368200000|2022-03-15 18:16:40|308.06|307.71|308.06|307.71|308.06|307.71|308.06|307.71|2
1647368280000|2022-03-15 18:18:00||307.66||307.61||307.66||307.61|3
1647368290000|2022-03-15 18:18:10|308.01||308.01||308.01||308.01||0
1647368310000|2022-03-15 18:18:30|307.96||307.96||307.96||307.96||0
1647368320000|2022-03-15 18:18:40||307.56||307.56||307.56||307.56|1
1647368350000|2022-03-15 18:19:10|307.91|307.51|307.91|307.46|307.91|307.51|307.91|307.46|2
1647368560000|2022-03-15 18:22:40|||||||||1
1647368740000|2022-03-15 18:25:40|||||||||1
1647368750000|2022-03-15 18:25:50|308.01|307.61|308.01|307.81|308.01|307.81|308.01|307.61|12
1647368760000|2022-03-15 18:26:00||307.76||307.76||307.76||307.76|3
1647368770000|2022-03-15 18:26:10|308.06||308.06||308.06||308.06||0
1647368880000|2022-03-15 18:28:00||307.66||307.66||307.66||307.66|1
1647368920000|2022-03-15 18:28:40|||||||||1
1647368970000|2022-03-15 18:29:30||307.61||307.61||307.61||307.61|4
1647368980000|2022-03-15 18:29:40||307.56||307.56||307.56||307.56|3
1647368990000|2022-03-15 18:29:50||307.51||307.51||307.51||307.51|2
1647369000000|2022-03-15 18:30:00|307.86||307.81||307.86||307.81||2
1647369020000|2022-03-15 18:30:20||307.46||307.31||307.46||307.31|5
1647369040000|2022-03-15 18:30:40|||||||||1
1647369050000|2022-03-15 18:30:50|307.71||307.71||307.71||307.71||0
1647369070000|2022-03-15 18:31:10|307.66||307.66||307.66||307.66||0
1647369080000|2022-03-15 18:31:20|307.61||307.61||307.61||307.61||1
1647369120000|2022-03-15 18:32:00|307.71|307.46|307.71|307.46|307.71|307.46|307.71|307.41|52
1647369130000|2022-03-15 18:32:10||307.51||307.51||307.51||307.51|38
1647369150000|2022-03-15 18:32:30|307.66|307.46|307.66|307.41|307.66|307.46|307.66|307.41|14
1647369190000|2022-03-15 18:33:10|||||||||1
1647369220000|2022-03-15 18:33:40|||||||||26
1647369260000|2022-03-15 18:34:20|307.71|307.31|307.61|307.31|307.71|307.31|307.61|307.31|24
1647369280000|2022-03-15 18:34:40||307.36||307.36||307.36||307.36|25
1647369300000|2022-03-15 18:35:00|307.56|307.31|307.56|307.31|307.56|307.31|307.56|307.31|4
1647369310000|2022-03-15 18:35:10||307.26||307.26||307.26||307.26|7
1647369360000|2022-03-15 18:36:00||307.21||307.21||307.21||307.21|3
1647369400000|2022-03-15 18:36:40|||||||||1
1647369450000|2022-03-15 18:37:30|||||||||1
1647369490000|2022-03-15 18:38:10|||||||||1
1647369540000|2022-03-15 18:39:00|||||||||1
1647369580000|2022-03-15 18:39:40|||||||||1
1647369630000|2022-03-15 18:40:30|||||||||1
1647369670000|2022-03-15 18:41:10|||||||||1
1647369680000|2022-03-15 18:41:20||307.26||307.26||307.26||307.26|20
1647369700000|2022-03-15 18:41:40|307.61||307.56||307.61||307.56||10
1647369720000|2022-03-15 18:42:00|307.66|307.31|307.56|307.31|307.66|307.31|307.56|307.31|19
1647369740000|2022-03-15 18:42:20||307.26||307.26||307.26||307.26|2
1647369750000|2022-03-15 18:42:30||307.21||307.21||307.21||307.21|4
1647369770000|2022-03-15 18:42:50||307.26||307.21||307.26||307.21|1
1647369790000|2022-03-15 18:43:10||307.16||307.11||307.16||307.11|4
1647369800000|2022-03-15 18:43:20||307.06||307.06||307.06||307.06|0
1647369810000|2022-03-15 18:43:30|||||||||1
1647369860000|2022-03-15 18:44:20|||||||||1
1647369890000|2022-03-15 18:44:50|307.36||307.26||307.36||307.26||1
1647369900000|2022-03-15 18:45:00|307.51|307.16|307.51|307.16|307.51|307.16|307.51|307.16|18
1647369910000|2022-03-15 18:45:10|307.61||307.61||307.61||307.61||19
1647369930000|2022-03-15 18:45:30||307.21||307.21||307.21||307.21|0
1647369940000|2022-03-15 18:45:40||307.26||307.26||307.26||307.26|0
1647369950000|2022-03-15 18:45:50|||||||||10
1647369970000|2022-03-15 18:46:10||307.31||307.31||307.31||307.31|0
1647369990000|2022-03-15 18:46:30|307.56||307.56||307.56||307.56||1
1647370000000|2022-03-15 18:46:40|||||||||1
1647370020000|2022-03-15 18:47:00|||||||||6
1647370030000|2022-03-15 18:47:10||307.36||307.36||307.36||307.36|3
1647370040000|2022-03-15 18:47:20|307.66|307.41|307.66|307.41|307.66|307.41|307.66|307.41|44
1647370080000|2022-03-15 18:48:00|307.71||307.71||307.71||307.71||1
1647370140000|2022-03-15 18:49:00|307.76||307.76||307.76||307.76||0
1647370170000|2022-03-15 18:49:30|307.81||307.81||307.81||307.81||1
1647370200000|2022-03-15 18:50:00|307.86|307.46|307.91|307.46|307.91|307.46|307.86|307.46|0
1647370210000|2022-03-15 18:50:10|307.96||307.96||307.96||307.96||0
1647370260000|2022-03-15 18:51:00||307.51||307.51||307.51||307.51|0
1647370280000|2022-03-15 18:51:20|308.01|307.56|308.01|307.56|308.01|307.56|308.01|307.56|0
1647370290000|2022-03-15 18:51:30|||||||||1
1647370310000|2022-03-15 18:51:50|308.06|307.61|308.06|307.61|308.06|307.61|308.06|307.61|0
1647370320000|2022-03-15 18:52:00|308.11||308.11||308.11||308.11||0
1647370330000|2022-03-15 18:52:10|308.06||308.11||308.11||308.06||1
1647370370000|2022-03-15 18:52:50|||||||||1
1647370410000|2022-03-15 18:53:30|||||||||1
1647370550000|2022-03-15 18:55:50|308.16||308.16||308.16||308.16||1
1647370590000|2022-03-15 18:56:30|||||||||2
1647370670000|2022-03-15 18:57:50|||||||||1
1647370710000|2022-03-15 18:58:30|308.21||308.21||308.21||308.21||1
1647370740000|2022-03-15 18:59:00|308.31|307.71|308.31|308.16|308.31|308.16|308.31|307.71|0
1647370750000|2022-03-15 18:59:10|308.41||308.41||308.41||308.41||2
1647370770000|2022-03-15 18:59:30||308.11||308.11||308.11||308.11|1
1647370800000|2022-03-15 19:00:00||308.06||308.06||308.06||308.06|1
1647370850000|2022-03-15 19:00:50|||||||||1
1647370890000|2022-03-15 19:01:30|||||||||1
1647370920000|2022-03-15 19:02:00|308.46||308.46||308.46||308.46||0
1647370930000|2022-03-15 19:02:10|308.51||308.51||308.51||308.51||0
1647371010000|2022-03-15 19:03:30|||||||||1
1647371030000|2022-03-15 19:03:50|||||||||1
1647371130000|2022-03-15 19:05:30|||||||||1
1647371150000|2022-03-15 19:05:50|||||||||1
1647371240000|2022-03-15 19:07:20||308.11||308.11||308.11||308.11|0
1647371260000|2022-03-15 19:07:40|||||||||1
1647371280000|2022-03-15 19:08:00|308.56||308.61||308.61||308.56||3
1647371310000|2022-03-15 19:08:30|||||||||1
1647371430000|2022-03-15 19:10:30|||||||||1
1647371440000|2022-03-15 19:10:40|||||||||1
1647371500000|2022-03-15 19:11:40||308.16||308.16||308.16||308.16|0
1647371520000|2022-03-15 19:12:00||308.21||308.21||308.21||308.21|0
1647371590000|2022-03-15 19:13:10|308.71||308.71||308.71||308.71||1
1647371610000|2022-03-15 19:13:30|||||||||1
1647371890000|2022-03-15 19:18:10|||||||||1
1647372100000|2022-03-15 19:21:40|308.76||308.76||308.76||308.76||0
1647372330000|2022-03-15 19:25:30|308.81||308.81||308.81||308.81||0
1647372410000|2022-03-15 19:26:50||308.26||308.26||308.26||308.26|0
1647372600000|2022-03-15 19:30:00||308.31||308.31||308.31||308.31|0
1647372650000|2022-03-15 19:30:50|308.91||308.91||308.91||308.91||2
1647372680000|2022-03-15 19:31:20|309.01|308.36|309.01|308.36|309.01|308.36|309.01|308.36|3
1647372730000|2022-03-15 19:32:10||308.41||308.41||308.41||308.41|0
1647372780000|2022-03-15 19:33:00|309.11|308.46|309.11|308.46|309.11|308.46|309.11|308.46|1
1647372790000|2022-03-15 19:33:10|309.01|308.81|309.01|308.81|309.01|308.81|309.01|308.81|4
1647372800000|2022-03-15 19:33:20|309.11||309.11||309.11||309.11||1
1647372830000|2022-03-15 19:33:50|309.01||309.01||309.01||309.01||0
1647372840000|2022-03-15 19:34:00|309.11||309.11||309.11||309.11||1
1647372860000|2022-03-15 19:34:20||308.71||308.71||308.71||308.71|2
1647372920000|2022-03-15 19:35:20||308.66||308.66||308.66||308.66|1
1647373480000|2022-03-15 19:44:40|308.96||308.96||308.96||308.96||0
1647373510000|2022-03-15 19:45:10||308.56||308.56||308.56||308.56|1
1647373740000|2022-03-15 19:49:00|308.81||308.81||308.81||308.81||0
1647373750000|2022-03-15 19:49:10|308.71|308.51|308.71|308.46|308.81|308.51|308.71|308.46|5
1647373760000|2022-03-15 19:49:20|||||||||2
1647373770000|2022-03-15 19:49:30|||||||||2
1647373790000|2022-03-15 19:49:50|308.81||308.81||308.81||308.81||1
1647373800000|2022-03-15 19:50:00|308.96||308.96||308.96||308.96||0
1647374100000|2022-03-15 19:55:00|308.71|308.41|308.81|308.31|308.81|308.41|308.56|308.31|17
1647374110000|2022-03-15 19:55:10||308.46||308.46||308.46||308.46|0
1647374130000|2022-03-15 19:55:30|308.71||308.71||308.71||308.71||1
1647374160000|2022-03-15 19:56:00|308.56|308.36|308.71|308.26|308.71|308.36|308.46|308.26|4
1647374200000|2022-03-15 19:56:40|||||||||1
1647374230000|2022-03-15 19:57:10|308.36|308.11|308.46|308.11|308.46|308.11|308.36|308.11|3
1647374260000|2022-03-15 19:57:40|308.36||308.41||308.41||308.31||1
1647374280000|2022-03-15 19:58:00|308.46|308.26|308.46|308.26|308.46|308.26|308.46|308.26|4
1647374290000|2022-03-15 19:58:10||308.16||308.16||308.16||308.16|1
1647374300000|2022-03-15 19:58:20|308.41|308.21|308.51|308.31|308.51|308.31|308.36|308.21|2
1647374310000|2022-03-15 19:58:30|308.56|308.41|308.56|308.41|308.56|308.41|308.56|308.41|16
1647374320000|2022-03-15 19:58:40|308.61||308.71||308.71||308.61||4
1647374350000|2022-03-15 19:59:10||308.56||308.56||308.56||308.46|10
1647374360000|2022-03-15 19:59:20|308.76|308.46|308.56|308.41|308.76|308.46|308.56|308.41|3
1647374370000|2022-03-15 19:59:30|308.51|308.26|308.61|308.26|308.61|308.26|308.46|308.26|2
1647374380000|2022-03-15 19:59:40|308.66|308.31|308.81|308.46|308.81|308.51|308.66|308.31|2
1647374390000|2022-03-15 19:59:50|308.86||308.86||308.86||308.86||0
1647374400000|2022-03-15 20:00:00|308.76||308.86||308.86||308.76||2
1647374520000|2022-03-15 20:02:00|308.71|308.41|308.71|308.36|308.71|308.41|308.71|308.36|11
1647374570000|2022-03-15 20:02:50||308.31||308.31||308.31||308.31|0
1647374730000|2022-03-15 20:05:30|308.56|308.26|308.41|308.11|308.56|308.26|308.41|308.11|6
1647374740000|2022-03-15 20:05:40|308.36|308.06|308.41|307.96|308.41|308.06|308.36|307.96|17
1647374750000|2022-03-15 20:05:50|||||||||6
1647374790000|2022-03-15 20:06:30||307.91||307.86||307.91||307.86|16
1647374800000|2022-03-15 20:06:40|308.16|307.81|308.16|307.81|308.16|307.81|308.16|307.81|7
1647374950000|2022-03-15 20:09:10|307.91|307.61|308.01|307.66|308.16|307.66|307.91|307.61|8
1647374980000|2022-03-15 20:09:40||307.71||307.71||307.71||307.71|0
1647375000000|2022-03-15 20:10:00|308.11||308.16||308.16||308.11||1
1647375010000|2022-03-15 20:10:10|308.01||308.01||308.01||308.01||0
1647375020000|2022-03-15 20:10:20|308.06||308.06||308.06||307.91||18
1647375060000|2022-03-15 20:11:00|308.01||308.01||308.01||307.91||6
1647375080000|2022-03-15 20:11:20|308.06||308.06||308.06||308.06||1
1647375100000|2022-03-15 20:11:40|308.16|307.96|308.16|307.96|308.16|307.96|308.16|307.96|4
1647375110000|2022-03-15 20:11:50|308.21|308.06|308.26|308.11|308.26|308.11|308.21|308.06|13
1647375120000|2022-03-15 20:12:00|308.36|308.26|308.56|308.16|308.56|308.26|308.36|308.16|14
1647375260000|2022-03-15 20:14:20||308.11||308.11||308.11||308.11|1
1647375280000|2022-03-15 20:14:40|308.36|308.01|308.11|307.86|308.36|308.01|308.11|307.86|0
1647375290000|2022-03-15 20:14:50||307.76||307.76||307.76||307.76|0
1647375320000|2022-03-15 20:15:20|308.16||308.26||308.26||308.16||0
1647375330000|2022-03-15 20:15:30||307.81||307.81||307.81||307.81|7
1647375430000|2022-03-15 20:17:10|308.36||308.36||308.36||308.36||0
1647375510000|2022-03-15 20:18:30||308.06||308.06||308.16||308.01|1
1647375520000|2022-03-15 20:18:40|308.41|308.16|308.41|308.21|308.41|308.21|308.41|308.06|6
1647375530000|2022-03-15 20:18:50||308.06||308.21||308.21||308.06|9
1647375540000|2022-03-15 20:19:00|308.56||308.56||308.56||308.56||3
1647375560000|2022-03-15 20:19:20||308.06||308.06||308.06||308.06|0
1647375600000|2022-03-15 20:20:00|308.36|307.96|308.31|307.96|308.36|307.96|308.21|307.96|1
1647375630000|2022-03-15 20:20:30|308.26||308.26||308.26||308.26||2
1647375680000|2022-03-15 20:21:20|308.31||308.31||308.31||308.31||0
1647375810000|2022-03-15 20:23:30|||||||||1
1647376000000|2022-03-15 20:26:40|||||||||1
1647376110000|2022-03-15 20:28:30|308.36||308.36||308.36||308.36||0
1647376400000|2022-03-15 20:33:20|||||||||1
1647376550000|2022-03-15 20:35:50|308.46|308.01|308.46|308.01|308.46|308.01|308.46|308.01|0
1647376680000|2022-03-15 20:38:00|308.56||308.56||308.56||308.56||0
1647376800000|2022-03-15 20:40:00|308.46||308.56||308.56||308.46||1
1647376890000|2022-03-15 20:41:30|308.51|308.06|308.56|308.11|308.56|308.11|308.51|308.06|0
1647376950000|2022-03-15 20:42:30|308.61|308.16|308.61|308.36|308.61|308.36|308.61|308.16|0
1647376960000|2022-03-15 20:42:40|308.71|308.41|308.76|308.46|308.76|308.51|308.71|308.41|4
1647376970000|2022-03-15 20:42:50|308.86|308.51|308.86|308.51|308.86|308.51|308.66|308.46|2
1647376980000|2022-03-15 20:43:00||308.46||308.46||308.46||308.46|1
1647377020000|2022-03-15 20:43:40|308.81|308.16|308.81|308.26|308.81|308.26|308.81|308.16|0
1647377030000|2022-03-15 20:43:50|308.86|308.31|308.86|308.41|308.86|308.41|308.86|308.31|0
1647377070000|2022-03-15 20:44:30|309.06|308.26|309.06|308.16|309.06|308.26|309.06|308.16|18
1647377090000|2022-03-15 20:44:50|309.01||309.01||309.01||309.01||0
1647377110000|2022-03-15 20:45:10||308.21||308.21||308.21||308.21|0
1647377300000|2022-03-15 20:48:20||308.16||308.16||308.16||308.16|0
1647377340000|2022-03-15 20:49:00||308.21||308.16||308.21||308.16|0
1647377390000|2022-03-15 20:49:50||308.21||308.21||308.21||308.21|0
1647377400000|2022-03-15 20:50:00||308.26||308.26||308.26||308.26|0
1647377520000|2022-03-15 20:52:00||308.31||308.26||308.31||308.26|0
1647377600000|2022-03-15 20:53:20|308.86||308.86||308.86||308.86||0
1647377970000|2022-03-15 20:59:30|308.51|308.16|307.91|307.61|308.51|308.16|307.91|307.61|17
1647377980000|2022-03-15 20:59:40|308.66|307.76|308.66|307.76|308.66|307.96|308.66|307.76|2
1647377990000|2022-03-15 20:59:50|307.86|307.66|308.56|307.66|308.66|307.66|307.86|307.66|4
1647378000000|2022-03-15 21:00:00||307.51||307.31||307.51||307.31|0
1647378090000|2022-03-15 21:01:30|308.61||308.61||308.61||308.61||0
1647378120000|2022-03-15 21:02:00||307.36||307.31||307.36||307.31|0
1647378160000|2022-03-15 21:02:40|308.56||308.61||308.61||308.56||0
1647378840000|2022-03-15 21:14:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647381600000|2022-03-15 22:00:00|308.36|307.76|308.26|307.66|308.36|307.76|308.26|307.66|0
1647381720000|2022-03-15 22:02:00|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1647381730000|2022-03-15 22:02:10|308.36|307.76|308.26|307.66|308.36|307.76|308.26|307.66|0
1647381980000|2022-03-15 22:06:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647382010000|2022-03-15 22:06:50|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647382060000|2022-03-15 22:07:40|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647382070000|2022-03-15 22:07:50|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647382080000|2022-03-15 22:08:00|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647382090000|2022-03-15 22:08:10|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647382110000|2022-03-15 22:08:30|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647382130000|2022-03-15 22:08:50|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647382250000|2022-03-15 22:10:50|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647382340000|2022-03-15 22:12:20|308.16|307.56|308.16|307.56|308.16|307.56|308.06|307.46|0
1647382590000|2022-03-15 22:16:30|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647382630000|2022-03-15 22:17:10|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1647382640000|2022-03-15 22:17:20|308.16|307.56|308.16|307.56|308.26|307.66|308.16|307.56|0
1647382680000|2022-03-15 22:18:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647382770000|2022-03-15 22:19:30|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647382780000|2022-03-15 22:19:40|308.26|307.66|308.26|307.66|308.26|307.66|308.16|307.56|0
1647383040000|2022-03-15 22:24:00|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647383220000|2022-03-15 22:27:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647383240000|2022-03-15 22:27:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647383280000|2022-03-15 22:28:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647383310000|2022-03-15 22:28:30|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647383360000|2022-03-15 22:29:20|308.26|307.66|308.16|307.56|308.26|307.66|308.16|307.56|0
1647383790000|2022-03-15 22:36:30|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647383800000|2022-03-15 22:36:40|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647383820000|2022-03-15 22:37:00|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647383840000|2022-03-15 22:37:20|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647383860000|2022-03-15 22:37:40|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647383870000|2022-03-15 22:37:50|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647384010000|2022-03-15 22:40:10|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647384020000|2022-03-15 22:40:20|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647384030000|2022-03-15 22:40:30|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647384090000|2022-03-15 22:41:30|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647384280000|2022-03-15 22:44:40|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647384290000|2022-03-15 22:44:50|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647384300000|2022-03-15 22:45:00|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647384310000|2022-03-15 22:45:10|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647385090000|2022-03-15 22:58:10|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647385100000|2022-03-15 22:58:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647385110000|2022-03-15 22:58:30|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647385160000|2022-03-15 22:59:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647385510000|2022-03-15 23:05:10|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647385520000|2022-03-15 23:05:20|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647385560000|2022-03-15 23:06:00|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647385630000|2022-03-15 23:07:10|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647386120000|2022-03-15 23:15:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647386580000|2022-03-15 23:23:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647386750000|2022-03-15 23:25:50|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647387060000|2022-03-15 23:31:00|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647387070000|2022-03-15 23:31:10|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647387110000|2022-03-15 23:31:50|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647387130000|2022-03-15 23:32:10|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647387290000|2022-03-15 23:34:50|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647387300000|2022-03-15 23:35:00|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647387360000|2022-03-15 23:36:00|308.16|307.56|308.26|307.66|308.56|307.96|308.16|307.56|0
1647387380000|2022-03-15 23:36:20|308.36|307.76|308.26|307.66|308.36|307.76|308.26|307.66|0
1647387390000|2022-03-15 23:36:30|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1647387400000|2022-03-15 23:36:40|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1647387410000|2022-03-15 23:36:50|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1647387430000|2022-03-15 23:37:10|308.66|308.06|308.56|307.96|308.66|308.06|308.46|307.86|0
1647387440000|2022-03-15 23:37:20|308.46|307.86|308.46|307.86|308.56|307.96|308.46|307.86|0
1647387450000|2022-03-15 23:37:30|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1647387460000|2022-03-15 23:37:40|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1647387480000|2022-03-15 23:38:00|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1647387490000|2022-03-15 23:38:10|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1647387500000|2022-03-15 23:38:20|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1647387510000|2022-03-15 23:38:30|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1647387570000|2022-03-15 23:39:30|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1647387580000|2022-03-15 23:39:40|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1647387600000|2022-03-15 23:40:00|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1647387830000|2022-03-15 23:43:50|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1647387860000|2022-03-15 23:44:20|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1647387880000|2022-03-15 23:44:40|308.46|307.86|308.56|307.96|308.56|307.96|308.46|307.86|0
1647388000000|2022-03-15 23:46:40|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1647388190000|2022-03-15 23:49:50|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1647388200000|2022-03-15 23:50:00|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1647388240000|2022-03-15 23:50:40|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647388250000|2022-03-15 23:50:50|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1647388260000|2022-03-15 23:51:00|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1647388270000|2022-03-15 23:51:10|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647388300000|2022-03-15 23:51:40|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647388310000|2022-03-15 23:51:50|308.26|307.66|308.16|307.56|308.26|307.66|308.16|307.56|0
1647388320000|2022-03-15 23:52:00|308.26|307.66|308.26|307.66|308.26|307.66|308.16|307.56|0
1647388370000|2022-03-15 23:52:50|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647388540000|2022-03-15 23:55:40|308.26|307.66|308.16|307.56|308.26|307.66|308.16|307.56|0
1647388550000|2022-03-15 23:55:50|308.26|307.66|308.16|307.56|308.26|307.66|308.16|307.56|0
1647388560000|2022-03-15 23:56:00|308.26|307.66|308.26|307.66|308.26|307.66|308.16|307.56|0
1647388590000|2022-03-15 23:56:30|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1647388600000|2022-03-15 23:56:40|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647388610000|2022-03-15 23:56:50|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647388620000|2022-03-15 23:57:00|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1647388630000|2022-03-15 23:57:10|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647388680000|2022-03-15 23:58:00|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647388690000|2022-03-15 23:58:10|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647388800000|2022-03-16 00:00:00|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647388860000|2022-03-16 00:01:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647388890000|2022-03-16 00:01:30|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647388920000|2022-03-16 00:02:00|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647388930000|2022-03-16 00:02:10|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647388940000|2022-03-16 00:02:20|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647388950000|2022-03-16 00:02:30|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647389010000|2022-03-16 00:03:30|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647389040000|2022-03-16 00:04:00|307.96|307.36|308.06|307.46|308.06|307.46|307.96|307.36|0
1647389060000|2022-03-16 00:04:20|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1647389070000|2022-03-16 00:04:30|308.06|307.46|308.06|307.46|308.06|307.46|307.96|307.36|0
1647389080000|2022-03-16 00:04:40|307.96|307.36|308.06|307.46|308.06|307.46|307.96|307.36|0
1647389090000|2022-03-16 00:04:50|307.96|307.36|308.06|307.46|308.06|307.46|307.96|307.36|0
1647389110000|2022-03-16 00:05:10|307.96|307.36|307.96|307.36|308.06|307.46|307.96|307.36|0
1647389120000|2022-03-16 00:05:20|308.06|307.46|307.96|307.36|308.06|307.46|307.96|307.36|0
1647389130000|2022-03-16 00:05:30|308.06|307.46|308.06|307.46|308.06|307.46|307.96|307.36|0
1647389140000|2022-03-16 00:05:40|307.96|307.36|308.06|307.46|308.06|307.46|307.96|307.36|0
1647389190000|2022-03-16 00:06:30|307.96|307.36|307.96|307.36|308.06|307.46|307.96|307.36|0
1647389200000|2022-03-16 00:06:40|308.06|307.46|308.06|307.46|308.06|307.46|307.96|307.36|0
1647389240000|2022-03-16 00:07:20|307.96|307.36|307.96|307.36|308.06|307.46|307.96|307.36|0
1647389250000|2022-03-16 00:07:30|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647389340000|2022-03-16 00:09:00|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647389350000|2022-03-16 00:09:10|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647389370000|2022-03-16 00:09:30|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647389450000|2022-03-16 00:10:50|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647389520000|2022-03-16 00:12:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647389590000|2022-03-16 00:13:10|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647389600000|2022-03-16 00:13:20|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647389670000|2022-03-16 00:14:30|308.06|307.46|308.06|307.46|308.06|307.46|308.06|307.46|0
1647389700000|2022-03-16 00:15:00|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1647389710000|2022-03-16 00:15:10|308.06|307.46|307.76|307.16|308.06|307.46|307.76|307.16|0
1647389720000|2022-03-16 00:15:20|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1647389730000|2022-03-16 00:15:30|307.96|307.36|307.96|307.36|307.96|307.36|307.86|307.26|0
1647389740000|2022-03-16 00:15:40|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1647389750000|2022-03-16 00:15:50|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1647389770000|2022-03-16 00:16:10|307.76|307.16|307.86|307.26|307.86|307.26|307.76|307.16|0
1647389800000|2022-03-16 00:16:40|307.76|307.16|307.76|307.16|307.76|307.16|307.76|307.16|0
1647389810000|2022-03-16 00:16:50|307.86|307.26|307.76|307.16|307.86|307.26|307.76|307.16|0
1647389820000|2022-03-16 00:17:00|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1647389830000|2022-03-16 00:17:10|307.76|307.16|307.76|307.16|307.86|307.26|307.76|307.16|0
1647389840000|2022-03-16 00:17:20|307.86|307.26|307.76|307.16|307.86|307.26|307.76|307.16|0
1647389850000|2022-03-16 00:17:30|307.86|307.26|307.76|307.16|307.86|307.26|307.76|307.16|0
1647389880000|2022-03-16 00:18:00|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1647389910000|2022-03-16 00:18:30|307.76|307.16|307.86|307.26|307.86|307.26|307.76|307.16|0
1647389940000|2022-03-16 00:19:00|307.76|307.16|307.76|307.16|307.76|307.16|307.76|307.16|0
1647389970000|2022-03-16 00:19:30|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1647389990000|2022-03-16 00:19:50|307.76|307.16|307.86|307.26|307.86|307.26|307.76|307.16|0
1647390000000|2022-03-16 00:20:00|307.76|307.16|307.76|307.16|307.76|307.16|307.76|307.16|0
1647390040000|2022-03-16 00:20:40|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1647390060000|2022-03-16 00:21:00|307.76|307.16|307.76|307.16|307.86|307.26|307.76|307.16|0
1647390080000|2022-03-16 00:21:20|307.86|307.26|307.86|307.26|307.86|307.26|307.86|307.26|0
1647390090000|2022-03-16 00:21:30|307.76|307.16|307.76|307.16|307.76|307.16|307.76|307.16|0
1647390100000|2022-03-16 00:21:40|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1647390110000|2022-03-16 00:21:50|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647390120000|2022-03-16 00:22:00|308.26|307.66|308.36|307.76|308.36|307.76|308.26|307.66|0
1647390130000|2022-03-16 00:22:10|308.46|307.86|308.46|307.86|308.46|307.86|308.46|307.86|0
1647390140000|2022-03-16 00:22:20|308.56|307.96|308.66|308.06|308.66|308.06|308.56|307.96|0
1647390200000|2022-03-16 00:23:20|308.76|308.16|308.76|308.16|308.76|308.16|308.66|308.06|0
1647390240000|2022-03-16 00:24:00|308.86|308.26|308.76|308.16|308.86|308.26|308.76|308.16|0
1647390360000|2022-03-16 00:26:00|308.86|308.26|308.76|308.16|308.86|308.26|308.76|308.16|0
1647390370000|2022-03-16 00:26:10|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1647390410000|2022-03-16 00:26:50|308.76|308.16|308.76|308.16|308.76|308.16|308.76|308.16|0
1647390420000|2022-03-16 00:27:00|308.86|308.26|308.86|308.26|308.86|308.26|308.86|308.26|0
1647390430000|2022-03-16 00:27:10|308.76|308.16|308.76|308.16|308.76|308.16|308.76|308.16|0
1647390540000|2022-03-16 00:29:00|308.86|308.26|308.76|308.16|308.96|308.36|308.76|308.16|0
1647390560000|2022-03-16 00:29:20|308.66|308.06|308.76|308.16|308.76|308.16|308.66|308.06|0
1647390570000|2022-03-16 00:29:30|308.66|308.06|308.76|308.16|308.76|308.16|308.66|308.06|0
1647390600000|2022-03-16 00:30:00|307.61|307.26|307.86|307.66|308.26|307.91|307.61|307.26|63
1647390610000|2022-03-16 00:30:10|307.96|307.46|307.76|307.51|307.96|307.61|307.71|307.41|18
1647390620000|2022-03-16 00:30:20|307.81|307.61|307.76|307.56|307.81|307.66|307.71|307.41|20
1647390630000|2022-03-16 00:30:30|307.81|307.61|307.81|307.56|307.81|307.66|307.76|307.56|18
1647390640000|2022-03-16 00:30:40|308.06|307.66|308.01|307.81|308.06|307.81|308.01|307.66|15
1647390650000|2022-03-16 00:30:50|308.21|307.86|308.26|308.01|308.26|308.11|308.21|307.86|31
1647390660000|2022-03-16 00:31:00|308.21|308.06|308.71|308.41|308.81|308.41|308.21|308.01|66
1647390670000|2022-03-16 00:31:10|308.76|308.51|308.71|308.56|308.81|308.61|308.71|308.51|48
1647390680000|2022-03-16 00:31:20|308.81|308.61|308.66|308.51|308.81|308.61|308.66|308.51|50
1647390690000|2022-03-16 00:31:30|308.61|308.46|308.26|307.96|308.61|308.51|308.26|307.96|24
1647390700000|2022-03-16 00:31:40|308.16|308.01|308.16|307.96|308.26|308.01|308.16|307.96|5
1647390710000|2022-03-16 00:31:50|308.11|307.91|308.01|307.81|308.11|307.91|308.01|307.76|22
1647390720000|2022-03-16 00:32:00|308.06|307.86|307.86|307.56|308.06|307.86|307.86|307.56|72
1647390730000|2022-03-16 00:32:10||307.66||307.61||307.66||307.56|0
1647390740000|2022-03-16 00:32:20|307.81|307.56|307.76|307.56|307.81|307.56|307.76|307.56|10
1647390750000|2022-03-16 00:32:30|307.71|307.51|307.66|307.51|307.71|307.51|307.66|307.51|10
1647390760000|2022-03-16 00:32:40|307.71|307.56|307.81|307.61|307.81|307.61|307.71|307.56|39
1647390770000|2022-03-16 00:32:50|307.91|307.71|307.91|307.71|307.91|307.71|307.91|307.71|12
1647390780000|2022-03-16 00:33:00|307.86|307.76|307.86|307.71|307.86|307.76|307.86|307.66|27
1647390800000|2022-03-16 00:33:20|308.01|307.76|308.01|307.81|308.01|307.81|308.01|307.76|23
1647390820000|2022-03-16 00:33:40|307.96|307.71|308.01|307.81|308.01|307.81|307.91|307.71|21
1647390830000|2022-03-16 00:33:50|308.06|307.86|308.11|307.86|308.11|307.86|308.06|307.86|12
1647390840000|2022-03-16 00:34:00|308.26|307.91|308.31|308.06|308.31|308.11|308.21|307.91|11
1647390850000|2022-03-16 00:34:10|308.26|308.11|308.01|307.86|308.26|308.11|308.01|307.81|24
1647390860000|2022-03-16 00:34:20|308.06|307.96|308.16|308.01|308.21|308.06|308.06|307.96|16
1647390870000|2022-03-16 00:34:30|308.21|308.06|308.31|308.11|308.31|308.16|308.21|308.06|17
1647390880000|2022-03-16 00:34:40|308.26|308.16|308.31|308.11|308.31|308.16|308.26|308.11|15
1647390890000|2022-03-16 00:34:50|308.26||308.26||308.31||308.26||1
1647390900000|2022-03-16 00:35:00|308.41|308.16|308.46|308.26|308.46|308.31|308.36|308.16|26
1647390920000|2022-03-16 00:35:20|308.36|308.21|308.36|308.16|308.36|308.21|308.36|308.16|29
1647390930000|2022-03-16 00:35:30|308.31|308.21|308.51|308.31|308.51|308.31|308.31|308.21|25
1647390940000|2022-03-16 00:35:40|308.56|308.36|308.56|308.36|308.56|308.36|308.56|308.36|2
1647390950000|2022-03-16 00:35:50|||||||||1
1647390960000|2022-03-16 00:36:00|308.51||308.51||308.51||308.51||1
1647390970000|2022-03-16 00:36:10|||||||||16
1647390980000|2022-03-16 00:36:20|308.46|308.31|308.46|308.26|308.46|308.31|308.46|308.26|16
1647390990000|2022-03-16 00:36:30|308.41|308.16|308.36|308.16|308.41|308.16|308.36|308.16|16
1647391000000|2022-03-16 00:36:40|308.31||308.31||308.31||308.31||21
1647391010000|2022-03-16 00:36:50|308.26|308.11|308.26|308.11|308.26|308.11|308.26|308.11|11
1647391020000|2022-03-16 00:37:00|||||||||2
1647391030000|2022-03-16 00:37:10|308.31|308.16|308.31|308.16|308.31|308.16|308.31|308.16|22
1647391040000|2022-03-16 00:37:20|308.26|308.11|308.06|307.91|308.26|308.11|308.06|307.91|34
1647391050000|2022-03-16 00:37:30|308.01|307.86|308.01|307.86|308.01|307.86|308.01|307.86|8
1647391060000|2022-03-16 00:37:40|308.06|307.91|307.96|307.81|308.06|307.91|307.96|307.81|24
1647391070000|2022-03-16 00:37:50|||||||||1
1647391080000|2022-03-16 00:38:00|308.01|307.86|307.91|307.76|308.01|307.86|307.91|307.76|32
1647391090000|2022-03-16 00:38:10|307.81|307.66|307.91|307.76|307.91|307.76|307.81|307.66|24
1647391100000|2022-03-16 00:38:20|308.06|307.86|308.06|307.91|308.06|307.91|308.06|307.86|19
1647391120000|2022-03-16 00:38:40|308.11|307.96|308.16|308.01|308.16|308.01|308.11|307.96|31
1647391130000|2022-03-16 00:38:50|308.21|308.06|308.46|308.26|308.46|308.26|308.21|308.06|9
1647391140000|2022-03-16 00:39:00|308.51|308.31|308.51|308.36|308.56|308.36|308.46|308.26|11
1647391150000|2022-03-16 00:39:10|308.56|308.41|308.56|308.41|308.56|308.41|308.51|308.36|23
1647391160000|2022-03-16 00:39:20|308.66|308.46|308.66|308.46|308.66|308.46|308.66|308.46|10
1647391170000|2022-03-16 00:39:30|308.71|308.51|308.71|308.51|308.71|308.56|308.66|308.51|12
1647391180000|2022-03-16 00:39:40|308.76|308.56|308.76|308.61|308.76|308.61|308.76|308.56|10
1647391190000|2022-03-16 00:39:50|308.71|308.56|308.56|308.41|308.71|308.56|308.56|308.41|27
1647391200000|2022-03-16 00:40:00|308.61|308.46|308.56|308.41|308.61|308.46|308.56|308.41|8
1647391210000|2022-03-16 00:40:10|308.51|308.36|308.41|308.26|308.51|308.36|308.41|308.26|23
1647391220000|2022-03-16 00:40:20|308.31|308.16|308.31|308.16|308.41|308.21|308.21|308.01|33
1647391230000|2022-03-16 00:40:30|308.26|308.11|308.26|308.11|308.26|308.11|308.26|308.11|5
1647391240000|2022-03-16 00:40:40|308.31|308.16|308.36|308.16|308.36|308.16|308.31|308.16|4
1647391250000|2022-03-16 00:40:50|308.31|308.11|308.36|308.11|308.36|308.11|308.21|308.06|16
1647391260000|2022-03-16 00:41:00|308.41|308.16|308.51|308.31|308.51|308.36|308.36|308.16|8
1647391270000|2022-03-16 00:41:10|308.61|308.41|308.66|308.51|308.66|308.51|308.61|308.41|5
1647391280000|2022-03-16 00:41:20|308.61|308.46|308.71|308.56|308.76|308.56|308.61|308.46|20
1647391290000|2022-03-16 00:41:30|308.76||308.76||308.76||308.76||9
1647391300000|2022-03-16 00:41:40||308.61||308.61||308.61||308.61|1
1647391310000|2022-03-16 00:41:50|308.81|308.66|308.76|308.61|308.86|308.71|308.76|308.61|29
1647391320000|2022-03-16 00:42:00|308.71|308.56|308.71|308.51|308.71|308.56|308.71|308.51|16
1647391330000|2022-03-16 00:42:10|308.66||308.66||308.71||308.66||9
1647391340000|2022-03-16 00:42:20|308.51|308.46|308.66|308.46|308.66|308.46|308.51|308.31|56
1647391350000|2022-03-16 00:42:30|308.76|308.56|308.86|308.71|308.86|308.71|308.76|308.56|23
1647391360000|2022-03-16 00:42:40|308.91|308.76|308.91|308.76|308.91|308.76|308.91|308.76|9
1647391370000|2022-03-16 00:42:50|308.81|308.66|308.81|308.66|308.86|308.71|308.76|308.61|28
1647391380000|2022-03-16 00:43:00|308.76|308.61|308.56|308.41|308.76|308.61|308.56|308.41|21
1647391390000|2022-03-16 00:43:10|308.51|308.31|308.56|308.36|308.56|308.36|308.41|308.21|13
1647391400000|2022-03-16 00:43:20|308.51|308.31|308.31|308.16|308.56|308.36|308.31|308.16|16
1647391410000|2022-03-16 00:43:30|308.26|308.06|308.51|308.31|308.56|308.36|308.21|308.06|26
1647391420000|2022-03-16 00:43:40|308.56|308.36|308.61|308.41|308.66|308.46|308.56|308.36|10
1647391430000|2022-03-16 00:43:50|308.51|308.36|308.31|308.11|308.51|308.36|308.31|308.11|24
1647391440000|2022-03-16 00:44:00|308.26|308.16|308.41|308.21|308.46|308.26|308.26|308.16|16
1647391450000|2022-03-16 00:44:10|308.36|308.16|308.31|308.16|308.36|308.16|308.31|308.16|6
1647391460000|2022-03-16 00:44:20|308.36|308.21|308.31|308.16|308.36|308.21|308.31|308.16|13
1647391470000|2022-03-16 00:44:30|308.26|308.11|308.36|308.21|308.36|308.21|308.26|308.11|22
1647391480000|2022-03-16 00:44:40|308.31|308.16|308.26|308.11|308.31|308.16|308.26|308.11|12
1647391490000|2022-03-16 00:44:50|||||||||2
1647391500000|2022-03-16 00:45:00|308.16|307.91|308.36|308.16|308.36|308.16|308.16|307.91|40
1647391510000|2022-03-16 00:45:10|308.41|308.21|308.31|308.16|308.41|308.26|308.31|308.16|16
1647391520000|2022-03-16 00:45:20|||||||||2
1647391530000|2022-03-16 00:45:30|308.36|308.21|308.46|308.26|308.46|308.26|308.36|308.21|20
1647391540000|2022-03-16 00:45:40|308.51|308.31|308.51|308.36|308.51|308.36|308.51|308.31|2
1647391550000|2022-03-16 00:45:50|308.61|308.41|308.81|308.61|308.81|308.61|308.61|308.41|15
1647391560000|2022-03-16 00:46:00|308.86|308.66|308.91|308.76|308.96|308.81|308.86|308.66|27
1647391570000|2022-03-16 00:46:10|308.96|308.71|308.96|308.81|308.96|308.81|308.96|308.71|38
1647391580000|2022-03-16 00:46:20|||||||||4
1647391590000|2022-03-16 00:46:30|308.91|308.76|308.81|308.61|308.91|308.76|308.81|308.61|31
1647391600000|2022-03-16 00:46:40|308.76|308.66|308.86|308.71|308.86|308.71|308.76|308.66|12
1647391610000|2022-03-16 00:46:50|308.91|308.76|308.96|308.81|308.96|308.81|308.91|308.76|26
1647391620000|2022-03-16 00:47:00|308.76|308.76|308.76|308.61|308.76|308.76|308.76|308.61|30
1647391630000|2022-03-16 00:47:10|308.86|308.66|308.91|308.76|308.91|308.76|308.86|308.66|16
1647391640000|2022-03-16 00:47:20|308.86|308.71|308.86|308.71|308.86|308.71|308.81|308.66|8
1647391650000|2022-03-16 00:47:30|308.91|308.76|308.91|308.76|308.91|308.76|308.91|308.76|15
1647391660000|2022-03-16 00:47:40|308.86|308.71|308.86|308.71|308.86|308.76|308.86|308.71|11
1647391670000|2022-03-16 00:47:50|||||||||1
1647391680000|2022-03-16 00:48:00|308.96|308.76|309.01|308.81|309.01|308.81|308.96|308.76|18
1647391690000|2022-03-16 00:48:10|308.96||308.96||308.96||308.96||10
1647391700000|2022-03-16 00:48:20|308.91|308.76|308.81|308.66|308.91|308.76|308.81|308.66|36
1647391710000|2022-03-16 00:48:30|308.76|308.61|308.71|308.56|308.81|308.61|308.71|308.56|14
1647391720000|2022-03-16 00:48:40|308.61|308.46|308.61|308.46|308.61|308.46|308.61|308.46|11
1647391730000|2022-03-16 00:48:50|308.66|308.51|308.76|308.56|308.76|308.56|308.61|308.51|16
1647391740000|2022-03-16 00:49:00|308.81|308.61|308.91|308.71|308.91|308.71|308.76|308.61|9
1647391750000|2022-03-16 00:49:10|308.96|308.76|309.01|308.81|309.01|308.81|308.96|308.71|6
1647391760000|2022-03-16 00:49:20|308.96|308.76|308.96|308.76|308.96|308.81|308.91|308.76|15
1647391770000|2022-03-16 00:49:30|308.91|308.81|308.96|308.81|308.96|308.81|308.91|308.81|8
1647391780000|2022-03-16 00:49:40|||||||||2
1647391790000|2022-03-16 00:49:50||308.76||308.76||308.76||308.76|9
1647391800000|2022-03-16 00:50:00|309.06|308.81|309.16|309.01|309.16|309.01|309.01|308.81|29
1647391810000|2022-03-16 00:50:10|309.21|309.06|309.26|309.11|309.26|309.11|309.16|309.06|17
1647391820000|2022-03-16 00:50:20|309.31|309.16|309.31|309.16|309.31|309.16|309.31|309.16|19
1647391830000|2022-03-16 00:50:30|309.26|309.11|309.26|309.11|309.26|309.16|309.26|309.11|15
1647391840000|2022-03-16 00:50:40|309.21|309.06|309.21|309.06|309.21|309.06|309.16|309.01|24
1647391850000|2022-03-16 00:50:50|309.31|309.11|309.31|309.16|309.31|309.16|309.31|309.11|8
1647391860000|2022-03-16 00:51:00|||||||||7
1647391870000|2022-03-16 00:51:10|309.26|309.11|309.31|309.16|309.31|309.16|309.26|309.11|10
1647391880000|2022-03-16 00:51:20|309.26|309.11|309.21|309.06|309.31|309.11|309.21|309.06|14
1647391890000|2022-03-16 00:51:30|||||||||2
1647391900000|2022-03-16 00:51:40|309.16|309.01|309.16|309.01|309.16|309.01|309.16|309.01|23
1647391910000|2022-03-16 00:51:50||308.96||309.01||309.01||308.96|22
1647391920000|2022-03-16 00:52:00|309.11|308.96|309.11|308.96|309.11|308.96|309.11|308.96|4
1647391930000|2022-03-16 00:52:10|309.06|308.91|309.06|308.91|309.11|308.96|309.06|308.91|21
1647391940000|2022-03-16 00:52:20|||||||||9
1647391950000|2022-03-16 00:52:30|||||||||3
1647391970000|2022-03-16 00:52:50|309.01|308.86|309.01|308.86|309.01|308.86|309.01|308.86|5
1647391980000|2022-03-16 00:53:00|308.91|308.76|308.91|308.76|308.91|308.76|308.91|308.76|25
1647391990000|2022-03-16 00:53:10|||||||||2
1647392000000|2022-03-16 00:53:20|308.86|308.71|308.86|308.71|308.86|308.71|308.86|308.71|6
1647392010000|2022-03-16 00:53:30|308.81|308.66|308.86|308.71|308.86|308.71|308.81|308.66|36
1647392020000|2022-03-16 00:53:40|308.91|308.76|308.96|308.76|308.96|308.76|308.91|308.76|26
1647392030000|2022-03-16 00:53:50|309.06|308.81|309.16|308.96|309.16|308.96|309.06|308.81|18
1647392040000|2022-03-16 00:54:00|309.11|309.06|309.21|309.06|309.21|309.06|309.11|309.06|21
1647392050000|2022-03-16 00:54:10|||||||||1
1647392060000|2022-03-16 00:54:20|309.16|309.01|309.16|309.01|309.16|309.01|309.16|309.01|6
1647392070000|2022-03-16 00:54:30|309.21|309.06|309.21|309.06|309.21|309.06|309.21|309.06|11
1647392080000|2022-03-16 00:54:40|||||||||3
1647392090000|2022-03-16 00:54:50|||||||||3
1647392100000|2022-03-16 00:55:00|309.16|309.01|309.11|308.96|309.16|309.01|309.11|308.96|20
1647392110000|2022-03-16 00:55:10|309.16|309.01|309.21|309.06|309.26|309.06|309.16|309.01|25
1647392120000|2022-03-16 00:55:20|309.26|309.01|309.26|309.11|309.26|309.11|309.21|309.01|19
1647392130000|2022-03-16 00:55:30|||||||||1
1647392140000|2022-03-16 00:55:40|309.36|309.16|309.31|309.16|309.36|309.16|309.31|309.16|24
1647392150000|2022-03-16 00:55:50|309.41|309.21|309.41|309.26|309.41|309.26|309.36|309.21|19
1647392160000|2022-03-16 00:56:00|309.46|309.31|309.56|309.36|309.56|309.36|309.46|309.31|10
1647392170000|2022-03-16 00:56:10|309.61|309.41|309.61|309.41|309.61|309.46|309.56|309.36|15
1647392180000|2022-03-16 00:56:20|309.56||309.56||309.56||309.56||5
1647392190000|2022-03-16 00:56:30|309.51|309.36|309.51|309.36|309.51|309.36|309.51|309.36|6
1647392200000|2022-03-16 00:56:40|309.56||309.51||309.56||309.51||22
1647392210000|2022-03-16 00:56:50|309.66|309.46|309.76|309.61|309.76|309.61|309.66|309.46|23
1647392220000|2022-03-16 00:57:00|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|14
1647392230000|2022-03-16 00:57:10|309.76|309.61|309.91|309.76|309.91|309.76|309.76|309.61|13
1647392240000|2022-03-16 00:57:20|309.86|309.71|309.91|309.76|309.91|309.76|309.86|309.66|23
1647392250000|2022-03-16 00:57:30|||||||||8
1647392260000|2022-03-16 00:57:40|309.81|309.66|309.91|309.76|309.91|309.76|309.81|309.66|17
1647392270000|2022-03-16 00:57:50||309.71||309.71||309.71||309.71|5
1647392280000|2022-03-16 00:58:00|310.01|309.76|309.96|309.76|310.01|309.81|309.91|309.76|23
1647392290000|2022-03-16 00:58:10|310.01|309.81|310.01|309.86|310.01|309.86|310.01|309.81|7
1647392300000|2022-03-16 00:58:20|310.06|309.91|310.06|309.86|310.06|309.91|310.06|309.86|12
1647392310000|2022-03-16 00:58:30|310.01||310.01||310.01||310.01||5
1647392320000|2022-03-16 00:58:40|309.96|309.81|309.86|309.71|309.96|309.81|309.86|309.71|34
1647392330000|2022-03-16 00:58:50|309.81|309.61|309.76|309.61|309.81|309.61|309.76|309.61|18
1647392340000|2022-03-16 00:59:00|309.81|309.76|309.96|309.81|310.01|309.86|309.81|309.76|31
1647392350000|2022-03-16 00:59:10|310.01|309.86|310.06|309.91|310.06|309.91|310.01|309.86|13
1647392360000|2022-03-16 00:59:20|310.16|309.96|310.11|309.96|310.21|310.06|310.11|309.96|39
1647392370000|2022-03-16 00:59:30|310.16|310.01|310.26|310.11|310.26|310.11|310.16|310.01|17
1647392380000|2022-03-16 00:59:40|310.41|310.21|310.31|310.16|310.41|310.26|310.31|310.16|35
1647392390000|2022-03-16 00:59:50|||||||||7
1647392400000|2022-03-16 01:00:00|310.56|310.36|310.86|310.66|311.06|310.91|310.51|310.36|187
1647392410000|2022-03-16 01:00:10|310.91|310.76|310.96|310.81|311.16|310.96|310.81|310.61|137
1647392420000|2022-03-16 01:00:20|310.91|310.76|311.16|310.96|311.36|311.16|310.91|310.76|108
1647392430000|2022-03-16 01:00:30|311.11|310.86|310.96|310.76|311.11|310.86|310.81|310.61|81
1647392440000|2022-03-16 01:00:40|311.01|310.81|311.11|310.96|311.16|310.96|311.01|310.81|35
1647392450000|2022-03-16 01:00:50|311.21|311.06|311.26|311.06|311.26|311.11|311.16|310.96|57
1647392460000|2022-03-16 01:01:00|311.31|311.11|311.31|311.16|311.36|311.21|311.31|311.06|47
1647392470000|2022-03-16 01:01:10|311.26|311.06|311.26|311.06|311.41|311.21|311.26|311.06|121
1647392480000|2022-03-16 01:01:20|311.31|311.16|311.36|311.16|311.36|311.21|311.31|311.16|13
1647392490000|2022-03-16 01:01:30|311.41|311.21|311.66|311.41|311.71|311.46|311.41|311.21|84
1647392500000|2022-03-16 01:01:40|311.56|311.46|311.51|311.31|311.61|311.46|311.51|311.31|61
1647392510000|2022-03-16 01:01:50|311.46|311.36|311.66|311.51|311.66|311.51|311.46|311.36|25
1647392520000|2022-03-16 01:02:00|311.71|311.56|311.76|311.56|311.81|311.66|311.71|311.51|85
1647392530000|2022-03-16 01:02:10|311.71|311.61|311.86|311.71|311.91|311.76|311.71|311.61|38
1647392540000|2022-03-16 01:02:20|311.81|311.66|311.86|311.71|311.91|311.76|311.81|311.66|32
1647392550000|2022-03-16 01:02:30|311.91|311.76|311.91|311.76|311.96|311.76|311.91|311.76|18
1647392560000|2022-03-16 01:02:40|311.81|311.61|311.86|311.71|311.91|311.76|311.81|311.61|71
1647392570000|2022-03-16 01:02:50|311.81|311.66|311.51|311.31|311.81|311.71|311.51|311.31|29
1647392580000|2022-03-16 01:03:00|311.41|311.36|311.66|311.46|311.66|311.46|311.31|311.11|69
1647392590000|2022-03-16 01:03:10|311.76|311.51|311.71|311.46|311.76|311.61|311.71|311.46|46
1647392600000|2022-03-16 01:03:20|311.66|311.41|311.61|311.46|311.66|311.46|311.56|311.41|14
1647392610000|2022-03-16 01:03:30|311.66|311.51|311.76|311.51|311.76|311.51|311.66|311.51|16
1647392620000|2022-03-16 01:03:40|311.71|311.56|311.76|311.56|311.76|311.56|311.71|311.56|6
1647392630000|2022-03-16 01:03:50|311.81|311.61|311.71|311.51|311.81|311.61|311.71|311.51|100
1647392640000|2022-03-16 01:04:00|311.66|311.41|311.66|311.41|311.66|311.41|311.56|311.41|24
1647392650000|2022-03-16 01:04:10|311.61|311.51|311.61|311.41|311.61|311.51|311.61|311.41|3
1647392660000|2022-03-16 01:04:20|311.56|311.31|311.51|311.36|311.56|311.36|311.51|311.31|12
1647392670000|2022-03-16 01:04:30|311.46|311.31|311.56|311.36|311.56|311.36|311.46|311.31|22
1647392680000|2022-03-16 01:04:40|311.61|311.41|311.81|311.56|311.86|311.56|311.61|311.41|39
1647392690000|2022-03-16 01:04:50|311.76|311.61|311.76|311.61|311.76|311.61|311.76|311.56|12
1647392700000|2022-03-16 01:05:00|311.81|311.66|311.91|311.71|311.91|311.71|311.81|311.66|36
1647392710000|2022-03-16 01:05:10|311.86||311.86||311.86||311.86||10
1647392720000|2022-03-16 01:05:20|311.76|311.66|311.86|311.66|311.86|311.66|311.76|311.61|30
1647392730000|2022-03-16 01:05:30|311.81|311.71|311.66|311.51|311.81|311.71|311.66|311.51|35
1647392740000|2022-03-16 01:05:40|311.56|311.31|311.56|311.31|311.56|311.36|311.51|311.31|19
1647392750000|2022-03-16 01:05:50|311.46|311.21|311.46|311.21|311.46|311.21|311.46|311.21|9
1647392760000|2022-03-16 01:06:00|311.41|311.26|311.41|311.16|311.46|311.26|311.41|311.16|27
1647392770000|2022-03-16 01:06:10|311.36|311.21|311.36|311.16|311.36|311.26|311.36|311.16|13
1647392780000|2022-03-16 01:06:20|311.31|311.21|311.11|310.86|311.31|311.21|311.11|310.86|22
1647392790000|2022-03-16 01:06:30|311.06|310.76|311.21|311.01|311.21|311.01|310.96|310.71|33
1647392800000|2022-03-16 01:06:40|311.16|310.96|310.96|310.76|311.16|310.96|310.96|310.71|19
1647392810000|2022-03-16 01:06:50|310.91|310.71|310.91|310.71|310.91|310.76|310.86|310.66|38
1647392820000|2022-03-16 01:07:00|311.01|310.81|311.01|310.81|311.01|310.81|311.01|310.81|9
1647392830000|2022-03-16 01:07:10|310.96|310.86|311.01|310.86|311.01|310.86|310.96|310.81|14
1647392840000|2022-03-16 01:07:20|311.11|310.91|311.06|310.86|311.11|310.96|311.06|310.86|45
1647392850000|2022-03-16 01:07:30|311.01|310.81|310.91|310.71|311.01|310.81|310.86|310.71|37
1647392860000|2022-03-16 01:07:40|310.96||310.96||310.96||310.96||10
1647392870000|2022-03-16 01:07:50|310.91|310.76|310.96|310.76|310.96|310.76|310.91|310.76|2
1647392880000|2022-03-16 01:08:00|311.01|310.81|311.06|310.81|311.06|310.81|311.01|310.81|13
1647392890000|2022-03-16 01:08:10|310.96|310.86|311.01|310.81|311.01|310.86|310.96|310.81|23
1647392900000|2022-03-16 01:08:20|310.96||311.01||311.01||310.96||17
1647392910000|2022-03-16 01:08:30|310.96|310.66|310.81|310.66|310.96|310.66|310.81|310.66|17
1647392920000|2022-03-16 01:08:40|310.86|310.61|310.81|310.61|310.86|310.66|310.81|310.61|34
1647392930000|2022-03-16 01:08:50||310.66||310.66||310.66||310.61|11
1647392940000|2022-03-16 01:09:00||310.61||310.61||310.61||310.61|11
1647392950000|2022-03-16 01:09:10|310.76|310.56|310.71|310.56|310.76|310.56|310.71|310.56|14
1647392960000|2022-03-16 01:09:20|310.66|310.51|310.56|310.36|310.66|310.51|310.56|310.36|24
1647392970000|2022-03-16 01:09:30|310.51|310.41|310.71|310.51|310.71|310.51|310.51|310.41|44
1647392980000|2022-03-16 01:09:40|310.76|310.56|310.76|310.56|310.76|310.56|310.76|310.56|20
1647393000000|2022-03-16 01:10:00|310.71||310.76||310.76||310.71||7
1647393010000|2022-03-16 01:10:10|310.56|310.51|310.41|310.21|310.56|310.51|310.36|310.21|66
1647393020000|2022-03-16 01:10:20|310.36|310.16|310.36|310.21|310.36|310.21|310.36|310.16|8
1647393030000|2022-03-16 01:10:30|310.41||310.36||310.41||310.36||13
1647393040000|2022-03-16 01:10:40|310.41||310.36||310.41||310.36||5
1647393050000|2022-03-16 01:10:50|||||||||1
1647393060000|2022-03-16 01:11:00|310.31|310.11|310.06|309.86|310.31|310.11|310.01|309.81|60
1647393070000|2022-03-16 01:11:10|310.01|309.81|309.76|309.56|310.01|309.86|309.76|309.56|39
1647393080000|2022-03-16 01:11:20|309.81|309.61|309.91|309.71|309.91|309.71|309.81|309.56|62
1647393090000|2022-03-16 01:11:30|310.01|309.76|309.96|309.76|310.01|309.81|309.96|309.76|16
1647393100000|2022-03-16 01:11:40|309.91|309.71|309.86|309.66|309.91|309.76|309.86|309.66|22
1647393110000|2022-03-16 01:11:50|309.81|309.61|309.76|309.61|309.81|309.66|309.76|309.61|7
1647393120000|2022-03-16 01:12:00|309.71|309.56|309.86|309.66|309.86|309.66|309.66|309.51|36
1647393130000|2022-03-16 01:12:10|309.91|309.71|309.91|309.76|309.96|309.76|309.91|309.71|35
1647393140000|2022-03-16 01:12:20|309.96|309.81|310.01|309.76|310.01|309.86|309.96|309.76|8
1647393150000|2022-03-16 01:12:30|309.96|309.81|309.91|309.76|310.01|309.81|309.91|309.76|10
1647393160000|2022-03-16 01:12:40|309.96|309.81|310.01|309.81|310.01|309.81|309.96|309.81|12
1647393170000|2022-03-16 01:12:50|310.11|309.91|310.11|309.91|310.11|309.91|310.11|309.91|10
1647393180000|2022-03-16 01:13:00|310.06|309.96|310.26|310.06|310.26|310.11|310.06|309.96|28
1647393190000|2022-03-16 01:13:10|310.31|310.11|310.31|310.11|310.31|310.11|310.31|310.06|17
1647393200000|2022-03-16 01:13:20|310.36|310.16|310.31|310.11|310.36|310.16|310.31|310.11|26
1647393220000|2022-03-16 01:13:40|310.26|310.06|310.11|309.86|310.26|310.06|309.96|309.81|40
1647393230000|2022-03-16 01:13:50|310.21|310.01|310.21|310.06|310.21|310.06|310.21|310.01|10
1647393240000|2022-03-16 01:14:00|310.16|309.96|310.16|309.96|310.16|309.96|310.16|309.96|6
1647393250000|2022-03-16 01:14:10||310.01||310.01||310.01||310.01|0
1647393260000|2022-03-16 01:14:20|310.21|310.06|310.36|310.16|310.36|310.21|310.21|310.06|28
1647393270000|2022-03-16 01:14:30|310.31|310.21|310.26|310.06|310.31|310.21|310.26|310.06|12
1647393290000|2022-03-16 01:14:50|310.16|310.01|310.11|309.91|310.16|310.01|310.11|309.91|21
1647393300000|2022-03-16 01:15:00|310.06|309.86|309.86|309.61|310.06|309.86|309.76|309.61|27
1647393310000|2022-03-16 01:15:10|309.81|309.66|309.76|309.61|309.81|309.66|309.76|309.61|5
1647393320000|2022-03-16 01:15:20|309.81||309.76||309.81||309.76||7
1647393330000|2022-03-16 01:15:30|309.96|309.76|309.91|309.71|310.01|309.81|309.91|309.71|29
1647393340000|2022-03-16 01:15:40|309.86|309.66|309.76|309.56|309.86|309.66|309.76|309.56|13
1647393350000|2022-03-16 01:15:50|309.71|309.61|309.91|309.66|309.91|309.66|309.71|309.61|14
1647393360000|2022-03-16 01:16:00|309.96|309.71|310.11|309.91|310.11|309.91|309.96|309.71|6
1647393370000|2022-03-16 01:16:10|310.06|309.86|309.96|309.76|310.06|309.86|309.96|309.76|29
1647393380000|2022-03-16 01:16:20|309.91|309.71|309.91|309.66|309.91|309.71|309.86|309.66|9
1647393390000|2022-03-16 01:16:30|309.96|309.71|309.91|309.71|309.96|309.81|309.91|309.71|14
1647393400000|2022-03-16 01:16:40|309.81|309.66|309.76|309.56|309.81|309.66|309.76|309.56|6
1647393410000|2022-03-16 01:16:50|309.91|309.66|309.86|309.66|309.91|309.71|309.86|309.66|14
1647393420000|2022-03-16 01:17:00|309.81|309.61|309.71|309.56|309.86|309.61|309.71|309.56|12
1647393430000|2022-03-16 01:17:10|309.76|309.61|309.66|309.46|309.76|309.61|309.66|309.46|17
1647393440000|2022-03-16 01:17:20|309.61|309.41|309.56|309.36|309.61|309.41|309.51|309.36|13
1647393450000|2022-03-16 01:17:30|309.51|309.46|309.71|309.46|309.71|309.46|309.51|309.46|21
1647393460000|2022-03-16 01:17:40|||||||||1
1647393470000|2022-03-16 01:17:50|309.66|309.51|309.71|309.51|309.71|309.51|309.61|309.51|19
1647393480000|2022-03-16 01:18:00|309.61|309.46|309.61|309.36|309.61|309.46|309.61|309.36|13
1647393490000|2022-03-16 01:18:10|309.56|309.31|309.56|309.36|309.56|309.36|309.56|309.31|2
1647393500000|2022-03-16 01:18:20|309.51|309.31|309.51|309.31|309.51|309.31|309.46|309.21|12
1647393510000|2022-03-16 01:18:30|309.46|309.36|309.61|309.36|309.61|309.36|309.46|309.36|8
1647393520000|2022-03-16 01:18:40|309.51|309.31|309.51|309.26|309.51|309.31|309.51|309.26|10
1647393530000|2022-03-16 01:18:50|309.46|309.31|309.46|309.26|309.46|309.31|309.46|309.26|8
1647393540000|2022-03-16 01:19:00|309.51|309.36|309.61|309.41|309.66|309.51|309.51|309.36|16
1647393550000|2022-03-16 01:19:10|309.56|309.36|309.56|309.36|309.56|309.36|309.56|309.36|3
1647393560000|2022-03-16 01:19:20|309.51|309.41|309.66|309.46|309.66|309.46|309.51|309.41|8
1647393570000|2022-03-16 01:19:30|309.71|309.51|309.71|309.51|309.71|309.56|309.71|309.51|8
1647393580000|2022-03-16 01:19:40|309.66||309.66||309.71||309.66||1
1647393600000|2022-03-16 01:20:00|309.61|309.46|309.76|309.56|309.76|309.56|309.61|309.46|25
1647393610000|2022-03-16 01:20:10|309.81|309.61|310.01|309.81|310.01|309.81|309.81|309.61|6
1647393620000|2022-03-16 01:20:20||309.86||309.81||309.86||309.81|1
1647393630000|2022-03-16 01:20:30|309.96|309.86|309.81|309.61|309.96|309.86|309.81|309.61|29
1647393640000|2022-03-16 01:20:40|309.76|309.56|309.61|309.46|309.76|309.56|309.61|309.46|5
1647393650000|2022-03-16 01:20:50|309.66|309.41|309.61|309.46|309.66|309.46|309.61|309.36|11
1647393660000|2022-03-16 01:21:00|309.56|309.41|309.41|309.26|309.56|309.41|309.41|309.26|26
1647393670000|2022-03-16 01:21:10|309.36|309.21|309.31|309.11|309.36|309.21|309.31|309.11|15
1647393680000|2022-03-16 01:21:20|309.26|309.06|309.31|309.11|309.31|309.11|309.21|309.06|21
1647393700000|2022-03-16 01:21:40||309.16||309.16||309.16||309.11|9
1647393710000|2022-03-16 01:21:50|309.36|309.21|309.36|309.21|309.36|309.21|309.36|309.21|8
1647393720000|2022-03-16 01:22:00|309.41|309.16|309.31|309.11|309.41|309.16|309.31|309.11|30
1647393730000|2022-03-16 01:22:10|309.36|309.16|309.56|309.36|309.56|309.36|309.36|309.16|4
1647393740000|2022-03-16 01:22:20|309.51|309.31|309.51|309.31|309.51|309.31|309.51|309.31|6
1647393750000|2022-03-16 01:22:30|309.46|309.26|309.31|309.06|309.46|309.26|309.26|309.06|19
1647393760000|2022-03-16 01:22:40|309.26|309.16|309.36|309.16|309.36|309.16|309.26|309.16|8
1647393770000|2022-03-16 01:22:50|309.41|309.21|309.51|309.31|309.51|309.31|309.41|309.21|8
1647393780000|2022-03-16 01:23:00|309.46|309.26|309.41|309.21|309.46|309.26|309.41|309.21|20
1647393790000|2022-03-16 01:23:10|309.36|309.16|309.36|309.16|309.36|309.16|309.36|309.16|5
1647393800000|2022-03-16 01:23:20|309.31|309.11|309.31|309.11|309.31|309.11|309.26|309.11|8
1647393810000|2022-03-16 01:23:30|309.46|309.21|309.51|309.31|309.51|309.31|309.46|309.21|7
1647393820000|2022-03-16 01:23:40|309.46|309.26|309.46|309.31|309.46|309.31|309.46|309.26|3
1647393830000|2022-03-16 01:23:50|309.41|309.21|309.36|309.21|309.41|309.21|309.36|309.21|8
1647393840000|2022-03-16 01:24:00|309.31|309.16|309.31|309.11|309.36|309.16|309.31|309.11|8
1647393860000|2022-03-16 01:24:20|309.26|309.06|309.21|309.01|309.26|309.06|309.21|309.01|10
1647393870000|2022-03-16 01:24:30|309.16|309.06|309.31|309.11|309.31|309.11|309.16|309.06|21
1647393880000|2022-03-16 01:24:40|309.26|309.16|309.36|309.21|309.36|309.21|309.26|309.16|3
1647393890000|2022-03-16 01:24:50|309.31|309.11|309.41|309.21|309.41|309.21|309.26|309.06|32
1647393900000|2022-03-16 01:25:00|309.36|309.26|309.56|309.41|309.56|309.41|309.36|309.26|19
1647393910000|2022-03-16 01:25:10|309.61|309.46|309.66|309.41|309.66|309.46|309.61|309.41|10
1647393920000|2022-03-16 01:25:20|309.61|309.36|309.56|309.36|309.61|309.36|309.56|309.36|4
1647393930000|2022-03-16 01:25:30|309.41|309.21|309.31|309.11|309.41|309.21|309.31|309.11|16
1647393940000|2022-03-16 01:25:40|309.26|309.06|309.36|309.16|309.36|309.16|309.21|309.06|15
1647393950000|2022-03-16 01:25:50|309.41|309.21|309.41|309.26|309.41|309.26|309.41|309.21|1
1647393960000|2022-03-16 01:26:00|309.36|309.21|309.36|309.16|309.36|309.21|309.36|309.16|6
1647393970000|2022-03-16 01:26:10|309.31|309.11|309.31|309.11|309.31|309.11|309.31|309.11|7
1647393980000|2022-03-16 01:26:20|309.26|309.06|309.26|309.06|309.26|309.06|309.21|309.06|10
1647393990000|2022-03-16 01:26:30|||||||||3
1647394000000|2022-03-16 01:26:40|309.21||309.26||309.26||309.21||6
1647394010000|2022-03-16 01:26:50|309.31|309.11|309.31|309.16|309.31|309.16|309.31|309.11|14
1647394020000|2022-03-16 01:27:00|309.26|309.11|309.31|309.11|309.31|309.11|309.26|309.11|30
1647394030000|2022-03-16 01:27:10|||||||||1
1647394040000|2022-03-16 01:27:20|309.26||309.26||309.26||309.26||0
1647394050000|2022-03-16 01:27:30|309.36|309.16|309.36|309.16|309.36|309.21|309.36|309.16|24
1647394060000|2022-03-16 01:27:40|309.31|309.11|309.26|309.06|309.31|309.11|309.26|309.06|16
1647394070000|2022-03-16 01:27:50|309.21||309.21||309.21||309.21||5
1647394080000|2022-03-16 01:28:00|309.16|309.01|309.21|309.01|309.21|309.01|309.16|309.01|5
1647394090000|2022-03-16 01:28:10|309.26|309.11|309.41|309.21|309.41|309.21|309.26|309.11|11
1647394100000|2022-03-16 01:28:20|309.36|309.26|309.46|309.26|309.46|309.26|309.36|309.26|17
1647394110000|2022-03-16 01:28:30|309.51|309.31|309.56|309.41|309.56|309.41|309.51|309.31|7
1647394120000|2022-03-16 01:28:40|309.51|309.36|309.41|309.21|309.51|309.36|309.41|309.21|22
1647394130000|2022-03-16 01:28:50|309.36|309.16|309.31|309.11|309.36|309.16|309.31|309.11|14
1647394140000|2022-03-16 01:29:00|309.26|309.16|309.36|309.16|309.36|309.16|309.26|309.16|22
1647394150000|2022-03-16 01:29:10|309.31||309.36||309.36||309.31||2
1647394160000|2022-03-16 01:29:20|309.31|309.11|309.31|309.11|309.31|309.11|309.26|309.11|9
1647394170000|2022-03-16 01:29:30|309.26|309.06|309.21|309.06|309.26|309.06|309.21|309.06|7
1647394180000|2022-03-16 01:29:40|309.26||309.26||309.26||309.21||13
1647394190000|2022-03-16 01:29:50|309.21|309.01|309.21|309.01|309.21|309.01|309.21|309.01|10
1647394200000|2022-03-16 01:30:00|309.16|309.06|309.56|309.36|309.66|309.41|309.16|309.06|29
1647394210000|2022-03-16 01:30:10|309.61|309.21|309.46|309.21|309.61|309.21|309.41|309.21|23
1647394220000|2022-03-16 01:30:20|309.51|309.26|309.46|309.26|309.51|309.26|309.46|309.26|1
1647394230000|2022-03-16 01:30:30|309.41|309.21|309.41|309.21|309.51|309.21|309.41|309.21|16
1647394240000|2022-03-16 01:30:40|309.36||309.36||309.36||309.36||2
1647394250000|2022-03-16 01:30:50|309.31|309.16|309.11|308.91|309.36|309.16|309.11|308.91|80
1647394260000|2022-03-16 01:31:00|309.06|308.86|309.01|308.81|309.11|308.86|309.01|308.76|21
1647394270000|2022-03-16 01:31:10|309.06|308.91|309.06|308.86|309.06|308.91|309.01|308.76|25
1647394280000|2022-03-16 01:31:20|309.01|308.81|309.06|308.86|309.06|308.86|309.01|308.81|7
1647394290000|2022-03-16 01:31:30|309.16|308.96|309.31|309.11|309.31|309.11|309.16|308.96|9
1647394300000|2022-03-16 01:31:40|309.36|309.16|309.36|309.16|309.41|309.21|309.36|309.16|5
1647394310000|2022-03-16 01:31:50|309.31||309.36||309.36||309.31||1
1647394320000|2022-03-16 01:32:00|309.41|309.21|309.46|309.31|309.46|309.31|309.41|309.21|18
1647394330000|2022-03-16 01:32:10|309.36|309.26|309.21|309.01|309.36|309.26|309.21|309.01|13
1647394340000|2022-03-16 01:32:20|309.16|308.96|309.21|309.01|309.26|309.01|309.16|308.96|8
1647394350000|2022-03-16 01:32:30|309.16|308.96|309.11|308.96|309.16|308.96|309.11|308.96|1
1647394360000|2022-03-16 01:32:40|309.06|308.91|309.06|308.86|309.06|308.91|309.01|308.81|6
1647394370000|2022-03-16 01:32:50|309.01||309.06||309.06||309.01||1
1647394380000|2022-03-16 01:33:00|309.21|308.96|309.31|309.06|309.31|309.11|309.21|308.96|19
1647394390000|2022-03-16 01:33:10|309.16|309.11|309.06|308.86|309.16|309.11|309.06|308.86|17
1647394400000|2022-03-16 01:33:20|309.01|308.91|309.16|308.96|309.16|308.96|309.01|308.91|7
1647394410000|2022-03-16 01:33:30|309.26|309.01|309.26|309.06|309.26|309.06|309.21|309.01|9
1647394420000|2022-03-16 01:33:40|309.21|309.11|309.21|309.01|309.21|309.11|309.21|309.01|5
1647394430000|2022-03-16 01:33:50|309.26||309.26||309.26||309.26||1
1647394440000|2022-03-16 01:34:00|309.36|309.06|309.36|309.11|309.36|309.11|309.36|309.06|2
1647394460000|2022-03-16 01:34:20|309.41|309.21|309.41|309.21|309.41|309.21|309.41|309.21|4
1647394470000|2022-03-16 01:34:30|309.36|309.16|309.31|309.11|309.36|309.16|309.31|309.11|9
1647394480000|2022-03-16 01:34:40|309.26||309.31||309.31||309.26||2
1647394490000|2022-03-16 01:34:50|309.26||309.26||309.26||309.26||0
1647394500000|2022-03-16 01:35:00|309.36|309.21|309.31|309.11|309.36|309.21|309.31|309.11|14
1647394510000|2022-03-16 01:35:10|309.21|309.06|309.21|309.01|309.21|309.06|309.16|308.96|8
1647394520000|2022-03-16 01:35:20|309.26|309.06|309.36|309.16|309.36|309.16|309.26|309.06|3
1647394530000|2022-03-16 01:35:30|309.26|309.06|309.21|309.01|309.26|309.06|309.16|308.96|11
1647394540000|2022-03-16 01:35:40||308.96||309.01||309.01||308.96|0
1647394550000|2022-03-16 01:35:50|309.31|309.11|309.41|309.21|309.41|309.21|309.31|309.11|5
1647394560000|2022-03-16 01:36:00|309.46|309.26|309.46|309.26|309.46|309.26|309.46|309.21|7
1647394570000|2022-03-16 01:36:10|309.41|309.21|309.41|309.21|309.41|309.26|309.41|309.21|3
1647394580000|2022-03-16 01:36:20|309.36|309.16|309.31|309.06|309.36|309.16|309.26|309.06|8
1647394590000|2022-03-16 01:36:30|309.26|309.11|309.21|309.01|309.26|309.11|309.21|309.01|6
1647394600000|2022-03-16 01:36:40|309.16||309.21||309.21||309.16||9
1647394610000|2022-03-16 01:36:50|309.16|308.96|309.21|309.01|309.21|309.01|309.16|308.96|12
1647394620000|2022-03-16 01:37:00|309.26|309.06|309.26|309.06|309.26|309.06|309.26|309.06|7
1647394630000|2022-03-16 01:37:10|309.31|309.11|309.31|309.11|309.31|309.11|309.31|309.06|7
1647394640000|2022-03-16 01:37:20|309.26|309.06|309.31|309.11|309.31|309.16|309.26|309.06|1
1647394650000|2022-03-16 01:37:30|309.26|309.06|309.26|309.11|309.31|309.11|309.26|309.06|4
1647394660000|2022-03-16 01:37:40|309.21|309.06|309.21|309.01|309.21|309.06|309.16|309.01|3
1647394690000|2022-03-16 01:38:10|309.31|309.11|309.31|309.11|309.31|309.11|309.31|309.11|3
1647394710000|2022-03-16 01:38:30||309.16||309.16||309.16||309.16|0
1647394720000|2022-03-16 01:38:40|309.26|309.11|309.26|309.11|309.26|309.11|309.26|309.11|9
1647394730000|2022-03-16 01:38:50||309.06||309.06||309.06||309.06|3
1647394740000|2022-03-16 01:39:00|309.31|309.11|309.46|309.21|309.46|309.21|309.31|309.11|12
1647394760000|2022-03-16 01:39:20|309.51|309.26|309.56|309.31|309.56|309.36|309.51|309.26|8
1647394770000|2022-03-16 01:39:30|309.51||309.51||309.51||309.51||1
1647394780000|2022-03-16 01:39:40|309.46|309.26|309.51|309.26|309.51|309.31|309.46|309.26|6
1647394790000|2022-03-16 01:39:50|309.46|309.21|309.36|309.16|309.46|309.21|309.36|309.16|4
1647394800000|2022-03-16 01:40:00|309.31|309.11|309.31|309.16|309.31|309.16|309.31|309.11|2
1647394810000|2022-03-16 01:40:10||309.11||309.11||309.11||309.11|1
1647394820000|2022-03-16 01:40:20|309.36|309.16|309.36|309.16|309.36|309.16|309.36|309.16|7
1647394830000|2022-03-16 01:40:30|309.31||309.36||309.36||309.31||1
1647394840000|2022-03-16 01:40:40|309.51|309.26|309.51|309.31|309.51|309.31|309.51|309.26|19
1647394850000|2022-03-16 01:40:50|309.56|309.36|309.61|309.41|309.61|309.41|309.56|309.36|9
1647394860000|2022-03-16 01:41:00|309.56|309.46|309.56|309.41|309.56|309.46|309.56|309.36|20
1647394870000|2022-03-16 01:41:10||309.36||309.36||309.36||309.36|5
1647394880000|2022-03-16 01:41:20|309.51||309.56||309.56||309.51||2
1647394910000|2022-03-16 01:41:50|309.51|309.31|309.51|309.31|309.51|309.31|309.51|309.31|7
1647394920000|2022-03-16 01:42:00|309.46|309.26|309.46|309.21|309.46|309.26|309.46|309.16|2
1647394930000|2022-03-16 01:42:10|309.41|309.26|309.41|309.21|309.41|309.31|309.41|309.21|2
1647394940000|2022-03-16 01:42:20|||||||||3
1647394950000|2022-03-16 01:42:30|309.36|309.26|309.46|309.21|309.51|309.36|309.36|309.21|20
1647394960000|2022-03-16 01:42:40|309.41|309.26|309.51|309.36|309.51|309.36|309.36|309.26|18
1647394970000|2022-03-16 01:42:50|309.46|309.31|309.41|309.21|309.46|309.31|309.36|309.16|18
1647394990000|2022-03-16 01:43:10|309.46|309.26|309.46|309.26|309.46|309.26|309.46|309.26|9
1647395000000|2022-03-16 01:43:20|309.51|309.31|309.56|309.36|309.56|309.36|309.51|309.31|7
1647395010000|2022-03-16 01:43:30|309.51|309.41|309.56|309.41|309.56|309.41|309.51|309.41|4
1647395020000|2022-03-16 01:43:40|309.66|309.46|309.81|309.56|309.81|309.56|309.66|309.46|17
1647395030000|2022-03-16 01:43:50||309.61||309.61||309.61||309.61|0
1647395060000|2022-03-16 01:44:20|309.76|309.66|309.81|309.61|309.81|309.66|309.71|309.51|31
1647395070000|2022-03-16 01:44:30|309.76|309.56|309.71|309.46|309.76|309.56|309.71|309.46|7
1647395080000|2022-03-16 01:44:40|309.66|309.41|309.66|309.41|309.66|309.41|309.61|309.41|4
1647395090000|2022-03-16 01:44:50|309.76|309.56|309.86|309.66|309.86|309.66|309.76|309.56|25
1647395100000|2022-03-16 01:45:00|309.81|309.61|309.61|309.41|309.81|309.61|309.61|309.41|17
1647395110000|2022-03-16 01:45:10|||||||||1
1647395120000|2022-03-16 01:45:20|309.66|309.46|309.71|309.51|309.71|309.51|309.66|309.46|11
1647395140000|2022-03-16 01:45:40|309.81|309.61|309.76|309.56|309.81|309.61|309.76|309.56|15
1647395150000|2022-03-16 01:45:50|309.81|309.61|309.91|309.71|309.91|309.71|309.81|309.61|20
1647395160000|2022-03-16 01:46:00|309.96|309.76|309.91|309.71|309.96|309.76|309.91|309.71|12
1647395170000|2022-03-16 01:46:10||309.76||309.71||309.76||309.71|0
1647395180000|2022-03-16 01:46:20|||||||||5
1647395190000|2022-03-16 01:46:30|309.86|309.61|309.86|309.61|309.86|309.61|309.86|309.61|5
1647395200000|2022-03-16 01:46:40|309.91|309.66|309.91|309.71|309.91|309.71|309.91|309.66|11
1647395210000|2022-03-16 01:46:50|310.01|309.76|310.01|309.76|310.01|309.76|310.01|309.76|10
1647395220000|2022-03-16 01:47:00|309.96|309.86|309.96|309.71|309.96|309.86|309.96|309.71|13
1647395230000|2022-03-16 01:47:10|309.91|309.76|309.96|309.76|309.96|309.76|309.91|309.76|4
1647395240000|2022-03-16 01:47:20|309.86|309.71|309.81|309.61|309.86|309.71|309.81|309.56|9
1647395250000|2022-03-16 01:47:30|309.86|309.66|309.86|309.71|309.86|309.71|309.86|309.66|7
1647395260000|2022-03-16 01:47:40|309.96|309.76|310.01|309.81|310.01|309.81|309.96|309.71|16
1647395270000|2022-03-16 01:47:50||309.76||309.76||309.76||309.76|1
1647395280000|2022-03-16 01:48:00|310.06|309.81|310.11|309.91|310.11|309.91|310.06|309.81|21
1647395290000|2022-03-16 01:48:10|310.16|309.96|310.11|309.86|310.16|309.96|310.11|309.86|3
1647395300000|2022-03-16 01:48:20|310.16|309.96|310.21|310.01|310.21|310.01|310.16|309.96|5
1647395310000|2022-03-16 01:48:30||309.96||310.01||310.01||309.96|1
1647395320000|2022-03-16 01:48:40|310.26|310.06|310.26|310.01|310.26|310.06|310.26|310.01|4
1647395330000|2022-03-16 01:48:50|310.21||310.21||310.21||310.21||0
1647395340000|2022-03-16 01:49:00|||||||||4
1647395350000|2022-03-16 01:49:10|310.16|309.96|310.26|310.01|310.26|310.01|310.16|309.96|10
1647395360000|2022-03-16 01:49:20|310.11|309.96|310.06|309.81|310.11|309.96|310.06|309.81|9
1647395370000|2022-03-16 01:49:30|310.01|309.76|309.86|309.66|310.01|309.76|309.86|309.66|2
1647395380000|2022-03-16 01:49:40|309.81|309.71|309.81|309.56|309.91|309.71|309.81|309.56|7
1647395390000|2022-03-16 01:49:50|309.86|309.61|309.86|309.66|309.86|309.66|309.86|309.61|3
1647395400000|2022-03-16 01:50:00|309.96|309.76|309.96|309.71|309.96|309.76|309.96|309.71|3
1647395410000|2022-03-16 01:50:10|309.91|309.66|309.86|309.66|309.91|309.66|309.86|309.66|0
1647395420000|2022-03-16 01:50:20||309.71||309.66||309.71||309.66|0
1647395430000|2022-03-16 01:50:30|309.81|309.71|310.06|309.86|310.06|309.86|309.81|309.71|13
1647395440000|2022-03-16 01:50:40|310.01|309.81|310.01|309.76|310.01|309.81|309.96|309.76|15
1647395450000|2022-03-16 01:50:50|309.96||309.96||309.96||309.96||0
1647395460000|2022-03-16 01:51:00|310.01|309.81|310.06|309.81|310.06|309.91|310.01|309.81|16
1647395470000|2022-03-16 01:51:10||309.86||309.91||309.91||309.81|1
1647395480000|2022-03-16 01:51:20||309.86||309.91||309.91||309.86|1
1647395490000|2022-03-16 01:51:30|310.11|309.96|310.16|309.96|310.16|309.96|310.11|309.96|4
1647395500000|2022-03-16 01:51:40||310.01||309.91||310.01||309.91|13
1647395510000|2022-03-16 01:51:50|310.21|309.96|310.21|309.96|310.21|309.96|310.21|309.96|7
1647395520000|2022-03-16 01:52:00|310.16|309.91|310.21|310.01|310.21|310.01|310.16|309.91|3
1647395530000|2022-03-16 01:52:10||309.96||310.01||310.01||309.96|0
1647395540000|2022-03-16 01:52:20|310.26|310.06|310.31|310.11|310.31|310.11|310.26|310.06|2
1647395550000|2022-03-16 01:52:30|310.36|310.16|310.36|310.16|310.36|310.16|310.36|310.16|3
1647395560000|2022-03-16 01:52:40|310.41|310.21|310.41|310.21|310.46|310.21|310.41|310.21|15
1647395570000|2022-03-16 01:52:50|310.46|310.26|310.51|310.26|310.51|310.26|310.46|310.26|12
1647395580000|2022-03-16 01:53:00||310.31||310.31||310.31||310.31|0
1647395590000|2022-03-16 01:53:10||310.36||310.36||310.36||310.36|0
1647395600000|2022-03-16 01:53:20|310.46|310.31|310.51|310.31|310.51|310.36|310.46|310.21|36
1647395610000|2022-03-16 01:53:30|310.46|310.26|310.46|310.26|310.46|310.26|310.46|310.26|2
1647395620000|2022-03-16 01:53:40|310.41||310.41||310.41||310.41||0
1647395630000|2022-03-16 01:53:50||310.21||310.16||310.21||310.16|7
1647395640000|2022-03-16 01:54:00|310.31|310.11|310.31|310.06|310.36|310.16|310.31|310.06|4
1647395650000|2022-03-16 01:54:10|310.26|310.01|310.21|310.01|310.26|310.01|310.16|310.01|2
1647395660000|2022-03-16 01:54:20|310.16||310.21||310.21||310.16||2
1647395670000|2022-03-16 01:54:30||310.06||310.06||310.06||310.06|3
1647395680000|2022-03-16 01:54:40|310.26|310.11|310.31|310.16|310.31|310.16|310.21|310.11|8
1647395690000|2022-03-16 01:54:50|310.26|310.11|310.26|310.11|310.26|310.11|310.26|310.11|2
1647395700000|2022-03-16 01:55:00|310.21|310.06|310.21|310.01|310.21|310.06|310.11|309.96|13
1647395710000|2022-03-16 01:55:10|310.26|310.06|310.26|310.06|310.26|310.06|310.26|310.06|5
1647395720000|2022-03-16 01:55:20|310.21|310.01|310.21|310.01|310.21|310.01|310.21|310.01|1
1647395730000|2022-03-16 01:55:30|310.26|310.06|310.31|310.11|310.31|310.16|310.26|310.06|11
1647395740000|2022-03-16 01:55:40|310.26||310.31||310.31||310.26||2
1647395750000|2022-03-16 01:55:50|310.26|310.16|310.26|310.06|310.31|310.16|310.26|310.06|5
1647395760000|2022-03-16 01:56:00||310.11||310.11||310.11||310.01|2
1647395770000|2022-03-16 01:56:10|310.31|310.16|310.31|310.11|310.31|310.16|310.31|310.11|3
1647395780000|2022-03-16 01:56:20|310.26|310.06|310.21|310.06|310.26|310.06|310.21|309.96|5
1647395810000|2022-03-16 01:56:50|310.26|310.11|310.26|310.11|310.26|310.11|310.26|310.11|6
1647395820000|2022-03-16 01:57:00|310.31|310.16|310.31|310.11|310.31|310.16|310.31|310.11|7
1647395830000|2022-03-16 01:57:10|310.26|310.06|310.26|310.06|310.26|310.06|310.26|310.06|9
1647395840000|2022-03-16 01:57:20|310.21|310.11|310.31|310.16|310.31|310.16|310.21|310.11|7
1647395850000|2022-03-16 01:57:30|310.36|310.21|310.41|310.21|310.46|310.26|310.36|310.21|22
1647395860000|2022-03-16 01:57:40|310.46||310.41||310.46||310.41||0
1647395870000|2022-03-16 01:57:50|||||||||2
1647395880000|2022-03-16 01:58:00||310.26||310.21||310.26||310.21|2
1647395890000|2022-03-16 01:58:10|310.36|310.26|310.46|310.26|310.46|310.26|310.36|310.26|3
1647395910000|2022-03-16 01:58:30|310.56|310.36|310.61|310.36|310.61|310.36|310.56|310.36|14
1647395920000|2022-03-16 01:58:40||310.41||310.36||310.41||310.36|3
1647395930000|2022-03-16 01:58:50|310.56|310.31|310.46|310.26|310.56|310.31|310.46|310.26|2
1647395940000|2022-03-16 01:59:00|310.56|310.31|310.56|310.36|310.56|310.36|310.56|310.31|8
1647395950000|2022-03-16 01:59:10|310.51||310.61||310.61||310.51||3
1647395960000|2022-03-16 01:59:20||310.41||310.41||310.41||310.41|0
1647395970000|2022-03-16 01:59:30||310.46||310.41||310.46||310.41|7
1647395980000|2022-03-16 01:59:40|310.56|310.46|310.61|310.46|310.61|310.46|310.56|310.46|3
1647395990000|2022-03-16 01:59:50|310.56|310.41|310.56|310.41|310.56|310.41|310.56|310.41|2
1647396000000|2022-03-16 02:00:00|310.61|310.46|310.66|310.46|310.66|310.46|310.61|310.46|16
1647396010000|2022-03-16 02:00:10|310.71|310.51|310.71|310.56|310.71|310.56|310.71|310.51|13
1647396020000|2022-03-16 02:00:20|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|6
1647396030000|2022-03-16 02:00:30|310.76|310.56|310.76|310.56|310.76|310.56|310.76|310.56|7
1647396040000|2022-03-16 02:00:40|310.71||310.71||310.71||310.71||6
1647396050000|2022-03-16 02:00:50|310.66|310.51|310.66|310.46|310.66|310.51|310.66|310.46|2
1647396060000|2022-03-16 02:01:00|310.61|310.51|310.66|310.51|310.66|310.51|310.61|310.46|4
1647396070000|2022-03-16 02:01:10|310.71|310.56|310.71|310.51|310.71|310.56|310.71|310.51|15
1647396080000|2022-03-16 02:01:20|310.66|310.46|310.66|310.46|310.66|310.46|310.66|310.46|2
1647396100000|2022-03-16 02:01:40|310.61|310.41|310.61|310.41|310.61|310.41|310.61|310.41|9
1647396110000|2022-03-16 02:01:50||310.46||310.41||310.46||310.41|1
1647396120000|2022-03-16 02:02:00||310.46||310.46||310.46||310.46|0
1647396140000|2022-03-16 02:02:20|310.56|310.41|310.56|310.41|310.61|310.46|310.56|310.41|14
1647396150000|2022-03-16 02:02:30|310.61||310.61||310.61||310.61||13
1647396160000|2022-03-16 02:02:40|310.56|310.31|310.46|310.26|310.56|310.31|310.41|310.26|14
1647396190000|2022-03-16 02:03:10|310.51|310.31|310.51|310.31|310.51|310.31|310.51|310.31|14
1647396200000|2022-03-16 02:03:20|310.56|310.36|310.56|310.36|310.56|310.36|310.56|310.36|3
1647396210000|2022-03-16 02:03:30||310.41||310.41||310.41||310.41|0
1647396220000|2022-03-16 02:03:40|310.51|310.36|310.46|310.31|310.51|310.36|310.46|310.31|14
1647396230000|2022-03-16 02:03:50|310.51||310.51||310.51||310.51||2
1647396250000|2022-03-16 02:04:10|310.46||310.46||310.46||310.46||1
1647396260000|2022-03-16 02:04:20|310.41|310.21|310.41|310.26|310.41|310.26|310.36|310.21|21
1647396270000|2022-03-16 02:04:30|310.46|310.31|310.56|310.31|310.56|310.31|310.46|310.31|6
1647396280000|2022-03-16 02:04:40|310.51||310.51||310.51||310.51||0
1647396290000|2022-03-16 02:04:50|310.56|310.36|310.56|310.36|310.56|310.41|310.56|310.36|4
1647396300000|2022-03-16 02:05:00|310.61||310.61||310.61||310.61||9
1647396310000|2022-03-16 02:05:10|310.66|310.41|310.71|310.51|310.71|310.51|310.66|310.41|37
1647396320000|2022-03-16 02:05:20|310.66||310.71||310.71||310.66||13
1647396330000|2022-03-16 02:05:30|310.76|310.56|310.76|310.56|310.76|310.61|310.76|310.56|8
1647396340000|2022-03-16 02:05:40|310.71|310.51|310.66|310.51|310.76|310.51|310.66|310.51|11
1647396350000|2022-03-16 02:05:50|310.71||310.71||310.71||310.71||7
1647396360000|2022-03-16 02:06:00|310.76|310.56|310.76|310.56|310.76|310.61|310.76|310.56|7
1647396370000|2022-03-16 02:06:10|310.81|310.61|310.81|310.66|310.81|310.66|310.81|310.61|4
1647396380000|2022-03-16 02:06:20|310.86|310.61|310.86|310.66|310.86|310.66|310.86|310.61|7
1647396390000|2022-03-16 02:06:30|310.91|310.71|310.91|310.71|310.91|310.71|310.86|310.71|9
1647396400000|2022-03-16 02:06:40|310.86|310.76|310.86|310.71|310.91|310.76|310.86|310.71|2
1647396410000|2022-03-16 02:06:50|310.81|310.66|310.81|310.66|310.81|310.66|310.81|310.66|5
1647396420000|2022-03-16 02:07:00|310.76|310.61|310.76|310.56|310.76|310.61|310.71|310.56|4
1647396430000|2022-03-16 02:07:10|310.71||310.71||310.71||310.71||0
1647396440000|2022-03-16 02:07:20|310.76|310.61|310.81|310.61|310.81|310.61|310.76|310.61|10
1647396460000|2022-03-16 02:07:40|310.91|310.71|311.01|310.81|311.01|310.81|310.91|310.71|45
1647396470000|2022-03-16 02:07:50|311.06|310.86|311.06|310.86|311.06|310.86|311.06|310.86|7
1647396480000|2022-03-16 02:08:00|311.01|310.91|311.11|310.96|311.11|310.96|311.01|310.86|11
1647396490000|2022-03-16 02:08:10|311.16|311.01|311.16|310.96|311.16|311.01|311.16|310.96|6
1647396500000|2022-03-16 02:08:20|311.11|310.91|311.01|310.86|311.11|310.91|311.01|310.86|15
1647396510000|2022-03-16 02:08:30|311.06|310.91|311.11|310.91|311.11|310.91|311.06|310.91|7
1647396520000|2022-03-16 02:08:40|311.16|311.01|311.21|311.01|311.21|311.01|311.16|311.01|10
1647396540000|2022-03-16 02:09:00|311.26|311.06|311.26|311.11|311.26|311.11|311.26|311.06|4
1647396560000|2022-03-16 02:09:20|311.31|311.16|311.31|311.16|311.31|311.16|311.31|311.16|6
1647396570000|2022-03-16 02:09:30|311.41|311.21|311.41|311.21|311.41|311.26|311.36|311.21|19
1647396580000|2022-03-16 02:09:40||311.26||311.26||311.26||311.26|1
1647396590000|2022-03-16 02:09:50|311.36|311.21|311.21|311.01|311.36|311.21|311.21|311.01|17
1647396600000|2022-03-16 02:10:00|311.26|311.06|311.31|311.06|311.31|311.06|311.26|311.06|5
1647396610000|2022-03-16 02:10:10||311.11||311.11||311.11||311.11|0
1647396620000|2022-03-16 02:10:20|311.36|311.16|311.36|311.16|311.36|311.16|311.36|311.16|5
1647396640000|2022-03-16 02:10:40|311.31|311.21|311.36|311.21|311.36|311.21|311.31|311.21|1
1647396650000|2022-03-16 02:10:50|311.41|311.26|311.46|311.26|311.46|311.31|311.41|311.26|23
1647396660000|2022-03-16 02:11:00||311.31||311.26||311.31||311.26|10
1647396670000|2022-03-16 02:11:10|311.41|311.16|311.36|311.16|311.41|311.16|311.36|311.16|12
1647396680000|2022-03-16 02:11:20|311.31|311.11|311.46|311.21|311.46|311.21|311.31|311.11|19
1647396690000|2022-03-16 02:11:30|311.41||311.41||311.41||311.41||0
1647396700000|2022-03-16 02:11:40|311.46|311.26|311.51|311.26|311.51|311.26|311.46|311.26|5
1647396710000|2022-03-16 02:11:50|311.56|311.36|311.56|311.36|311.56|311.36|311.56|311.36|9
1647396720000|2022-03-16 02:12:00|311.61|311.41|311.66|311.46|311.66|311.46|311.61|311.41|24
1647396730000|2022-03-16 02:12:10|311.61|311.51|311.61|311.46|311.61|311.51|311.61|311.46|9
1647396740000|2022-03-16 02:12:20|311.56|311.41|311.61|311.41|311.61|311.41|311.56|311.41|7
1647396750000|2022-03-16 02:12:30|311.56|311.46|311.66|311.46|311.66|311.46|311.56|311.46|4
1647396780000|2022-03-16 02:13:00|311.61|311.51|311.66|311.51|311.66|311.51|311.61|311.51|7
1647396790000|2022-03-16 02:13:10|311.61|311.46|311.56|311.41|311.61|311.46|311.56|311.41|19
1647396800000|2022-03-16 02:13:20|311.61|311.46|311.61|311.46|311.61|311.46|311.61|311.46|6
1647396810000|2022-03-16 02:13:30|311.56|311.41|311.56|311.36|311.56|311.41|311.56|311.36|7
1647396820000|2022-03-16 02:13:40|311.51|311.31|311.56|311.36|311.56|311.36|311.51|311.31|29
1647396830000|2022-03-16 02:13:50|311.61|311.41|311.61|311.46|311.61|311.46|311.61|311.41|29
1647396840000|2022-03-16 02:14:00||311.41||311.41||311.41||311.41|16
1647396850000|2022-03-16 02:14:10|311.66|311.46|311.66|311.46|311.66|311.46|311.66|311.46|7
1647396860000|2022-03-16 02:14:20|311.56|311.36|311.51|311.36|311.56|311.41|311.51|311.31|26
1647396870000|2022-03-16 02:14:30|311.56|311.41|311.56|311.41|311.56|311.41|311.56|311.41|2
1647396880000|2022-03-16 02:14:40|311.51|311.36|311.56|311.36|311.56|311.36|311.51|311.36|19
1647396890000|2022-03-16 02:14:50|311.51|311.41|311.51|311.36|311.51|311.41|311.51|311.36|6
1647396900000|2022-03-16 02:15:00|311.46|311.31|311.56|311.36|311.56|311.36|311.46|311.31|16
1647396910000|2022-03-16 02:15:10|311.51||311.56||311.56||311.51||3
1647396920000|2022-03-16 02:15:20|311.66|311.46|311.71|311.51|311.71|311.51|311.66|311.46|15
1647396930000|2022-03-16 02:15:30|311.76|311.56|311.76|311.56|311.76|311.56|311.76|311.56|10
1647396940000|2022-03-16 02:15:40|||||||||2
1647396950000|2022-03-16 02:15:50||311.61||311.61||311.61||311.61|0
1647396960000|2022-03-16 02:16:00|311.71|311.51|311.66|311.51|311.71|311.51|311.66|311.51|28
1647396970000|2022-03-16 02:16:10|311.61|311.46|311.66|311.46|311.66|311.46|311.61|311.46|13
1647396980000|2022-03-16 02:16:20||311.51||311.51||311.51||311.51|0
1647396990000|2022-03-16 02:16:30|311.71|311.56|311.66|311.51|311.71|311.56|311.66|311.51|20
1647397000000|2022-03-16 02:16:40|311.61|311.46|311.61|311.46|311.61|311.46|311.61|311.46|2
1647397010000|2022-03-16 02:16:50|||||||||2
1647397020000|2022-03-16 02:17:00|311.56|311.41|311.56|311.36|311.56|311.41|311.51|311.36|11
1647397030000|2022-03-16 02:17:10|311.51|311.41|311.61|311.46|311.61|311.46|311.51|311.41|13
1647397040000|2022-03-16 02:17:20|||||||||4
1647397060000|2022-03-16 02:17:40|||||||||2
1647397070000|2022-03-16 02:17:50|311.71|311.51|311.76|311.61|311.76|311.61|311.71|311.51|8
1647397080000|2022-03-16 02:18:00|311.71|311.56|311.61|311.46|311.71|311.56|311.61|311.46|25
1647397090000|2022-03-16 02:18:10|311.56|311.41|311.56|311.36|311.56|311.41|311.56|311.36|8
1647397100000|2022-03-16 02:18:20|311.51|311.41|311.61|311.46|311.61|311.46|311.51|311.36|14
1647397110000|2022-03-16 02:18:30|311.56|311.36|311.56|311.36|311.56|311.36|311.56|311.36|14
1647397120000|2022-03-16 02:18:40|311.51|311.31|311.51|311.36|311.51|311.36|311.46|311.31|12
1647397130000|2022-03-16 02:18:50|311.56|311.41|311.56|311.41|311.56|311.41|311.56|311.41|7
1647397140000|2022-03-16 02:19:00|311.51|311.36|311.51|311.36|311.51|311.36|311.51|311.36|8
1647397160000|2022-03-16 02:19:20|311.46|311.31|311.46|311.31|311.46|311.31|311.46|311.31|8
1647397170000|2022-03-16 02:19:30|311.41|311.26|311.46|311.26|311.46|311.31|311.31|311.16|19
1647397180000|2022-03-16 02:19:40|311.41|311.31|311.51|311.31|311.51|311.31|311.41|311.31|5
1647397190000|2022-03-16 02:19:50|311.56|311.36|311.56|311.36|311.56|311.36|311.56|311.36|8
1647397200000|2022-03-16 02:20:00|311.51|311.31|311.51|311.31|311.56|311.36|311.51|311.31|10
1647397210000|2022-03-16 02:20:10||311.36||311.36||311.36||311.36|6
1647397220000|2022-03-16 02:20:20|311.56|311.41|311.56|311.41|311.56|311.41|311.56|311.41|21
1647397230000|2022-03-16 02:20:30|311.51|311.36|311.51|311.31|311.51|311.36|311.51|311.31|8
1647397240000|2022-03-16 02:20:40|311.46|311.26|311.41|311.26|311.46|311.26|311.41|311.26|7
1647397250000|2022-03-16 02:20:50|311.46|311.31|311.46|311.31|311.46|311.31|311.46|311.31|3
1647397260000|2022-03-16 02:21:00|||||||||1
1647397270000|2022-03-16 02:21:10|311.51||311.46||311.51||311.46||12
1647397280000|2022-03-16 02:21:20|311.51||311.46||311.51||311.46||20
1647397300000|2022-03-16 02:21:40|||||||||2
1647397340000|2022-03-16 02:22:20|311.41|311.26|311.41|311.26|311.41|311.26|311.41|311.26|35
1647397350000|2022-03-16 02:22:30|311.46|311.31|311.56|311.41|311.56|311.41|311.46|311.31|31
1647397360000|2022-03-16 02:22:40|311.46|311.31|311.46|311.31|311.46|311.31|311.46|311.31|18
1647397370000|2022-03-16 02:22:50|311.51|311.36|311.51|311.36|311.51|311.36|311.51|311.36|7
1647397380000|2022-03-16 02:23:00|311.56|311.41|311.56|311.41|311.56|311.41|311.56|311.41|4
1647397390000|2022-03-16 02:23:10|311.51|311.36|311.46|311.31|311.51|311.36|311.46|311.31|21
1647397400000|2022-03-16 02:23:20|311.41|311.26|311.41|311.26|311.46|311.26|311.41|311.26|6
1647397410000|2022-03-16 02:23:30|311.46||311.46||311.46||311.46||11
1647397420000|2022-03-16 02:23:40|311.36|311.16|311.46|311.26|311.46|311.26|311.36|311.16|34
1647397430000|2022-03-16 02:23:50|311.51|311.31|311.51|311.36|311.51|311.36|311.51|311.31|1
1647397440000|2022-03-16 02:24:00|311.46|311.31|311.56|311.41|311.56|311.41|311.46|311.31|16
1647397450000|2022-03-16 02:24:10|311.61|311.46|311.61|311.46|311.61|311.46|311.61|311.46|11
1647397460000|2022-03-16 02:24:20|311.56|311.41|311.61|311.41|311.61|311.41|311.56|311.41|7
1647397470000|2022-03-16 02:24:30||311.46||311.46||311.46||311.46|0
1647397480000|2022-03-16 02:24:40|311.66|311.51|311.66|311.51|311.71|311.56|311.66|311.51|38
1647397490000|2022-03-16 02:24:50|311.71|311.56|311.71|311.56|311.71|311.56|311.71|311.56|2
1647397500000|2022-03-16 02:25:00|311.66|311.51|311.66|311.46|311.66|311.51|311.61|311.46|17
1647397510000|2022-03-16 02:25:10|311.71|311.51|311.71|311.56|311.71|311.56|311.71|311.51|5
1647397540000|2022-03-16 02:25:40|311.81|311.66|311.71|311.56|311.81|311.66|311.66|311.51|76
1647397560000|2022-03-16 02:26:00|311.76|311.61|311.86|311.66|311.86|311.71|311.76|311.61|13
1647397570000|2022-03-16 02:26:10||311.71||311.71||311.71||311.66|7
1647397580000|2022-03-16 02:26:20|311.81|311.66|311.81|311.66|311.81|311.66|311.81|311.66|16
1647397590000|2022-03-16 02:26:30|||||||||2
1647397600000|2022-03-16 02:26:40|311.76|311.61|311.81|311.61|311.81|311.61|311.76|311.56|21
1647397610000|2022-03-16 02:26:50|311.76||311.76||311.76||311.76||1
1647397620000|2022-03-16 02:27:00|311.71|311.56|311.66|311.51|311.71|311.56|311.66|311.51|19
1647397630000|2022-03-16 02:27:10|311.76|311.56|311.66|311.51|311.76|311.56|311.66|311.51|13
1647397640000|2022-03-16 02:27:20|311.71|311.56|311.71|311.56|311.76|311.56|311.71|311.56|3
1647397650000|2022-03-16 02:27:30|311.66|311.51|311.66|311.51|311.66|311.51|311.66|311.51|13
1647397660000|2022-03-16 02:27:40|||||||||1
1647397670000|2022-03-16 02:27:50|311.71|311.56|311.71|311.56|311.71|311.56|311.71|311.56|4
1647397680000|2022-03-16 02:28:00|311.76||311.76||311.76||311.76||4
1647397690000|2022-03-16 02:28:10||311.61||311.61||311.61||311.61|3
1647397700000|2022-03-16 02:28:20|311.71|311.56|311.71|311.56|311.71|311.56|311.71|311.56|21
1647397710000|2022-03-16 02:28:30|311.76||311.76||311.76||311.76||1
1647397720000|2022-03-16 02:28:40|311.81|311.61|311.76|311.61|311.86|311.71|311.76|311.61|47
1647397730000|2022-03-16 02:28:50|311.81||311.81||311.81||311.76||3
1647397740000|2022-03-16 02:29:00|311.76||311.76||311.81||311.76||2
1647397750000|2022-03-16 02:29:10|311.71|311.51|311.56|311.41|311.71|311.51|311.51|311.36|32
1647397760000|2022-03-16 02:29:20|311.51|311.36|311.56|311.41|311.56|311.41|311.51|311.36|8
1647397780000|2022-03-16 02:29:40|311.61|311.46|311.61|311.46|311.61|311.46|311.61|311.46|7
1647397790000|2022-03-16 02:29:50|311.56|311.41|311.56|311.36|311.56|311.41|311.56|311.36|22
1647397800000|2022-03-16 02:30:00|311.51|311.41|311.41|311.21|311.56|311.41|311.41|311.21|14
1647397810000|2022-03-16 02:30:10|311.36|311.26|311.41|311.26|311.41|311.26|311.36|311.26|2
1647397820000|2022-03-16 02:30:20||311.21||311.21||311.21||311.21|10
1647397830000|2022-03-16 02:30:30|311.46|311.26|311.51|311.36|311.51|311.36|311.46|311.26|36
1647397840000|2022-03-16 02:30:40|311.46|311.26|311.46|311.26|311.51|311.26|311.46|311.26|13
1647397850000|2022-03-16 02:30:50||311.31||311.31||311.31||311.31|0
1647397860000|2022-03-16 02:31:00|||||||||2
1647397870000|2022-03-16 02:31:10|311.51|311.36|311.51|311.36|311.51|311.36|311.51|311.36|7
1647397880000|2022-03-16 02:31:20|311.56|311.31|311.46|311.26|311.56|311.31|311.41|311.26|20
1647397890000|2022-03-16 02:31:30|311.51|311.31|311.51|311.36|311.56|311.36|311.51|311.31|6
1647397900000|2022-03-16 02:31:40|311.46|311.31|311.46|311.31|311.46|311.31|311.46|311.31|5
1647397910000|2022-03-16 02:31:50||311.26||311.26||311.26||311.26|1
1647397920000|2022-03-16 02:32:00|311.51|311.31|311.61|311.41|311.61|311.41|311.51|311.31|9
1647397930000|2022-03-16 02:32:10|311.56||311.56||311.61||311.56||2
1647397940000|2022-03-16 02:32:20|311.61||311.61||311.61||311.61||1
1647397950000|2022-03-16 02:32:30|311.56||311.61||311.61||311.56||2
1647397960000|2022-03-16 02:32:40|311.56||311.61||311.61||311.56||1
1647397970000|2022-03-16 02:32:50|311.56|311.46|311.56|311.41|311.56|311.46|311.56|311.36|11
1647397980000|2022-03-16 02:33:00|||||||||1
1647398000000|2022-03-16 02:33:20|311.61|311.46|311.61|311.46|311.61|311.46|311.61|311.46|7
1647398030000|2022-03-16 02:33:50|311.56|311.41|311.51|311.36|311.56|311.41|311.51|311.36|20
1647398040000|2022-03-16 02:34:00|||||||||1
1647398050000|2022-03-16 02:34:10|||||||||1
1647398060000|2022-03-16 02:34:20|311.46|311.31|311.46|311.31|311.46|311.36|311.46|311.31|33
1647398070000|2022-03-16 02:34:30|311.56|311.36|311.56|311.36|311.56|311.36|311.51|311.36|19
1647398080000|2022-03-16 02:34:40||311.41||311.41||311.41||311.41|0
1647398090000|2022-03-16 02:34:50|||||||||4
1647398100000|2022-03-16 02:35:00|311.51|311.36|311.51|311.31|311.51|311.36|311.51|311.31|6
1647398110000|2022-03-16 02:35:10|311.46|311.21|311.36|311.16|311.46|311.21|311.36|311.16|10
1647398120000|2022-03-16 02:35:20||311.21||311.21||311.21||311.21|5
1647398130000|2022-03-16 02:35:30|311.41|311.26|311.41|311.21|311.41|311.26|311.41|311.21|7
1647398140000|2022-03-16 02:35:40|311.36||311.41||311.41||311.36||8
1647398150000|2022-03-16 02:35:50|311.36||311.41||311.41||311.36||2
1647398160000|2022-03-16 02:36:00|311.36|311.26|311.41|311.26|311.41|311.26|311.36|311.26|5
1647398170000|2022-03-16 02:36:10|311.36|311.21|311.36|311.21|311.36|311.21|311.36|311.21|5
1647398180000|2022-03-16 02:36:20|||||||||1
1647398190000|2022-03-16 02:36:30|311.41||311.41||311.41||311.41||2
1647398210000|2022-03-16 02:36:50||311.26||311.26||311.26||311.26|3
1647398230000|2022-03-16 02:37:10|||||||||3
1647398240000|2022-03-16 02:37:20|311.36|311.21|311.36|311.16|311.36|311.21|311.36|311.16|13
1647398250000|2022-03-16 02:37:30|311.31|311.21|311.36|311.21|311.36|311.21|311.31|311.21|4
1647398270000|2022-03-16 02:37:50|311.31|311.16|311.36|311.16|311.36|311.21|311.31|311.16|7
1647398280000|2022-03-16 02:38:00|311.41|311.21|311.41|311.26|311.41|311.26|311.41|311.21|8
1647398290000|2022-03-16 02:38:10|311.36|311.21|311.36|311.21|311.36|311.21|311.36|311.21|5
1647398300000|2022-03-16 02:38:20||311.16||311.21||311.21||311.16|4
1647398310000|2022-03-16 02:38:30|||||||||2
1647398340000|2022-03-16 02:39:00|311.31|311.16|311.31|311.16|311.31|311.16|311.31|311.16|7
1647398350000|2022-03-16 02:39:10|311.26|311.11|311.26|311.11|311.26|311.11|311.26|311.11|6
1647398360000|2022-03-16 02:39:20|311.21|311.06|311.16|311.01|311.21|311.06|311.16|311.01|18
1647398370000|2022-03-16 02:39:30|311.21|311.06|311.21|311.06|311.21|311.06|311.21|311.06|9
1647398380000|2022-03-16 02:39:40|||||||||3
1647398400000|2022-03-16 02:40:00|311.26|311.11|311.16|311.01|311.26|311.11|311.16|311.01|38
1647398410000|2022-03-16 02:40:10|||||||||1
1647398420000|2022-03-16 02:40:20|311.21|311.06|311.21|311.06|311.21|311.06|311.21|311.06|10
1647398430000|2022-03-16 02:40:30|311.26|311.11|311.26|311.11|311.26|311.11|311.21|311.06|12
1647398440000|2022-03-16 02:40:40|||||||||1
1647398460000|2022-03-16 02:41:00|311.21|311.06|311.21|311.06|311.21|311.06|311.21|311.06|10
1647398470000|2022-03-16 02:41:10|311.26|311.11|311.26|311.06|311.26|311.11|311.21|311.06|11
1647398480000|2022-03-16 02:41:20|311.21||311.21||311.21||311.21||0
1647398490000|2022-03-16 02:41:30|311.16|311.01|311.16|311.01|311.16|311.01|311.16|310.96|7
1647398500000|2022-03-16 02:41:40|311.11|310.96|311.06|310.86|311.11|310.96|311.06|310.86|9
1647398510000|2022-03-16 02:41:50|311.01|310.91|311.06|310.91|311.06|310.91|311.01|310.91|15
1647398520000|2022-03-16 02:42:00|311.11|310.96|311.16|310.96|311.16|310.96|311.11|310.96|17
1647398530000|2022-03-16 02:42:10|311.11|311.01|311.11|310.96|311.16|311.01|311.11|310.96|8
1647398540000|2022-03-16 02:42:20|311.16||311.11||311.16||311.11||4
1647398550000|2022-03-16 02:42:30|311.16|311.01|311.21|311.01|311.21|311.01|311.11|311.01|5
1647398570000|2022-03-16 02:42:50|311.26|311.06|311.26|311.06|311.31|311.16|311.26|311.06|9
1647398580000|2022-03-16 02:43:00|311.21|311.11|311.26|311.11|311.26|311.11|311.21|311.11|1
1647398590000|2022-03-16 02:43:10|311.31||311.31||311.31||311.31||5
1647398600000|2022-03-16 02:43:20|311.26|311.01|311.16|311.01|311.26|311.01|311.16|311.01|14
1647398610000|2022-03-16 02:43:30||310.96||310.96||310.96||310.96|3
1647398620000|2022-03-16 02:43:40|311.11||311.11||311.11||311.11||0
1647398640000|2022-03-16 02:44:00|311.16|311.01|311.16|311.01|311.21|311.01|311.11|311.01|11
1647398670000|2022-03-16 02:44:30|311.11|310.96|311.06|310.91|311.11|310.96|311.06|310.91|8
1647398720000|2022-03-16 02:45:20|||||||||3
1647398730000|2022-03-16 02:45:30|311.11|310.96|311.11|310.91|311.11|310.96|311.11|310.91|14
1647398740000|2022-03-16 02:45:40|311.06||311.06||311.06||311.06||0
1647398750000|2022-03-16 02:45:50|311.11|310.96|311.11|310.96|311.11|310.96|311.11|310.96|0
1647398760000|2022-03-16 02:46:00|311.06|310.91|311.06|310.86|311.06|310.91|311.01|310.86|13
1647398770000|2022-03-16 02:46:10||310.91||310.91||310.91||310.91|0
1647398780000|2022-03-16 02:46:20|311.01|310.86|311.06|310.86|311.06|310.86|311.01|310.86|8
1647398790000|2022-03-16 02:46:30|311.01||311.01||311.01||311.01||0
1647398810000|2022-03-16 02:46:50|310.96|310.81|311.06|310.91|311.06|310.91|310.96|310.81|16
1647398820000|2022-03-16 02:47:00|311.11||311.06||311.11||311.06||1
1647398830000|2022-03-16 02:47:10|311.11|310.96|311.16|310.96|311.16|310.96|311.11|310.96|1
1647398850000|2022-03-16 02:47:30|311.11||311.11||311.11||311.11||0
1647398870000|2022-03-16 02:47:50|311.16|311.01|311.16|311.01|311.21|311.01|311.16|311.01|11
1647398880000|2022-03-16 02:48:00|311.21||311.16||311.21||311.16||1
1647398890000|2022-03-16 02:48:10|||||||||4
1647398920000|2022-03-16 02:48:40|311.21|311.06|311.26|311.11|311.26|311.11|311.21|311.06|10
1647398930000|2022-03-16 02:48:50|311.21|311.06|311.26|311.06|311.26|311.06|311.16|311.01|11
1647398940000|2022-03-16 02:49:00|311.21||311.26||311.26||311.21||1
1647398950000|2022-03-16 02:49:10|311.21||311.21||311.21||311.21||1
1647398970000|2022-03-16 02:49:30|311.16|311.01|311.16|311.01|311.16|311.01|311.16|311.01|12
1647398980000|2022-03-16 02:49:40|311.21|311.06|311.31|311.16|311.31|311.16|311.21|311.06|18
1647398990000|2022-03-16 02:49:50|311.26|311.11|311.21|311.01|311.26|311.11|311.16|311.01|13
1647399010000|2022-03-16 02:50:10|311.16||311.16||311.16||311.16||0
1647399020000|2022-03-16 02:50:20|311.21||311.21||311.21||311.21||1
1647399030000|2022-03-16 02:50:30||311.06||311.06||311.06||311.06|0
1647399040000|2022-03-16 02:50:40|311.16|311.01|311.16|311.01|311.16|311.01|311.16|311.01|4
1647399050000|2022-03-16 02:50:50|311.21|311.06|311.21|311.06|311.21|311.06|311.21|311.06|2
1647399060000|2022-03-16 02:51:00|311.26|311.11|311.21|311.06|311.31|311.11|311.21|311.06|4
1647399080000|2022-03-16 02:51:20|311.16|311.01|311.16|311.01|311.16|311.01|311.16|311.01|2
1647399100000|2022-03-16 02:51:40|311.11|310.96|311.16|311.01|311.16|311.01|311.11|310.96|13
1647399110000|2022-03-16 02:51:50|311.11|310.96|311.11|310.96|311.11|310.96|311.11|310.96|4
1647399130000|2022-03-16 02:52:10|311.06|310.91|311.01|310.86|311.06|310.91|311.01|310.86|7
1647399140000|2022-03-16 02:52:20|311.06|310.91|311.06|310.91|311.06|310.91|311.06|310.91|1
1647399150000|2022-03-16 02:52:30|311.11|310.96|311.11|310.96|311.11|310.96|311.11|310.96|2
1647399160000|2022-03-16 02:52:40|311.06|310.91|311.06|310.91|311.06|310.91|311.06|310.91|3
1647399170000|2022-03-16 02:52:50|311.01|310.86|311.06|310.91|311.06|310.91|311.01|310.86|4
1647399180000|2022-03-16 02:53:00|311.11|310.96|311.11|310.96|311.11|310.96|311.06|310.91|4
1647399190000|2022-03-16 02:53:10|311.16||311.16||311.16||311.16||1
1647399200000|2022-03-16 02:53:20|311.11|311.01|311.11|310.96|311.16|311.01|311.11|310.96|1
1647399210000|2022-03-16 02:53:30|311.16||311.16||311.16||311.16||1
1647399220000|2022-03-16 02:53:40|311.11||311.11||311.16||311.11||0
1647399240000|2022-03-16 02:54:00|311.16||311.11||311.16||311.11||3
1647399250000|2022-03-16 02:54:10||310.91||310.96||310.96||310.91|4
1647399270000|2022-03-16 02:54:30||310.91||310.91||310.91||310.91|2
1647399280000|2022-03-16 02:54:40|311.06|310.96|311.11|310.96|311.11|310.96|311.06|310.96|1
1647399290000|2022-03-16 02:54:50|311.06|310.91|311.06|310.91|311.06|310.91|311.06|310.91|8
1647399300000|2022-03-16 02:55:00|311.16|311.01|311.16|311.01|311.16|311.01|311.16|311.01|11
1647399310000|2022-03-16 02:55:10|311.11|310.96|311.11|310.96|311.11|310.96|311.11|310.96|3
1647399330000|2022-03-16 02:55:30|311.06|310.91|311.06|310.91|311.06|310.91|311.06|310.91|6
1647399350000|2022-03-16 02:55:50|311.01|310.86|311.01|310.86|311.01|310.86|311.01|310.86|4
1647399360000|2022-03-16 02:56:00|310.96|310.81|310.91|310.76|310.96|310.81|310.91|310.76|8
1647399390000|2022-03-16 02:56:30|310.96|310.81|310.96|310.81|310.96|310.81|310.96|310.81|5
1647399410000|2022-03-16 02:56:50|||||||||1
1647399420000|2022-03-16 02:57:00|311.01|310.86|311.01|310.86|311.01|310.86|311.01|310.86|7
1647399430000|2022-03-16 02:57:10|||||||||1
1647399450000|2022-03-16 02:57:30|310.96|310.81|310.91|310.76|310.96|310.81|310.91|310.76|10
1647399470000|2022-03-16 02:57:50|310.86|310.71|310.86|310.71|310.86|310.71|310.86|310.71|1
1647399480000|2022-03-16 02:58:00|310.91|310.76|310.91|310.76|310.91|310.76|310.91|310.76|7
1647399490000|2022-03-16 02:58:10|310.86|310.71|310.91|310.71|310.91|310.71|310.86|310.71|5
1647399500000|2022-03-16 02:58:20|310.86|310.76|310.91|310.76|310.91|310.76|310.86|310.71|4
1647399510000|2022-03-16 02:58:30|310.86|310.71|310.86|310.66|310.86|310.71|310.86|310.66|4
1647399520000|2022-03-16 02:58:40|310.81|310.61|310.81|310.61|310.81|310.61|310.76|310.61|1
1647399530000|2022-03-16 02:58:50|310.76||310.76||310.76||310.76||4
1647399540000|2022-03-16 02:59:00|310.71|310.56|310.76|310.56|310.76|310.56|310.71|310.51|3
1647399550000|2022-03-16 02:59:10|310.71|310.51|310.76|310.56|310.76|310.56|310.71|310.51|6
1647399560000|2022-03-16 02:59:20|310.71||310.71||310.71||310.71||0
1647399570000|2022-03-16 02:59:30|||||||||1
1647399580000|2022-03-16 02:59:40|||||||||1
1647399590000|2022-03-16 02:59:50|310.66|310.51|310.71|310.56|310.76|310.56|310.66|310.51|12
1647399600000|2022-03-16 03:00:00||310.51||310.56||310.56||310.51|4
1647399640000|2022-03-16 03:00:40|||||||||1
1647399650000|2022-03-16 03:00:50|||||||||1
1647399660000|2022-03-16 03:01:00|310.76|310.61|310.76|310.61|310.76|310.61|310.76|310.61|8
1647399670000|2022-03-16 03:01:10|||||||||1
1647399680000|2022-03-16 03:01:20|310.71|310.56|310.76|310.61|310.76|310.61|310.71|310.56|7
1647399690000|2022-03-16 03:01:30|310.71|310.56|310.71|310.56|310.76|310.56|310.71|310.56|6
1647399700000|2022-03-16 03:01:40|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|4
1647399710000|2022-03-16 03:01:50|310.71|310.46|310.61|310.41|310.71|310.46|310.61|310.41|10
1647399720000|2022-03-16 03:02:00|310.56|310.46|310.61|310.46|310.66|310.46|310.56|310.46|3
1647399730000|2022-03-16 03:02:10|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|2
1647399760000|2022-03-16 03:02:40|310.71|310.56|310.71|310.56|310.71|310.56|310.71|310.56|3
1647399770000|2022-03-16 03:02:50|310.66|310.51|310.71|310.56|310.71|310.56|310.66|310.51|7
1647399780000|2022-03-16 03:03:00|310.76|310.61|310.71|310.56|310.76|310.61|310.71|310.56|6
1647399790000|2022-03-16 03:03:10|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|1
1647399800000|2022-03-16 03:03:20|310.61|310.46|310.66|310.51|310.66|310.51|310.61|310.46|5
1647399830000|2022-03-16 03:03:50|310.71||310.71||310.71||310.71||5
1647399840000|2022-03-16 03:04:00||310.56||310.51||310.56||310.51|2
1647399860000|2022-03-16 03:04:20|310.66|310.46|310.56|310.41|310.66|310.46|310.56|310.41|4
1647399870000|2022-03-16 03:04:30|310.61||310.61||310.61||310.61||0
1647399880000|2022-03-16 03:04:40|310.56||310.61||310.61||310.56||1
1647399890000|2022-03-16 03:04:50|310.66|310.46|310.61|310.46|310.66|310.46|310.61|310.46|12
1647399900000|2022-03-16 03:05:00|310.66|310.51|310.61|310.46|310.71|310.51|310.61|310.46|8
1647399910000|2022-03-16 03:05:10|310.66|310.51|310.71|310.51|310.71|310.51|310.66|310.51|6
1647399920000|2022-03-16 03:05:20|310.66|310.56|310.71|310.56|310.71|310.56|310.66|310.56|4
1647399950000|2022-03-16 03:05:50|||||||||3
1647399970000|2022-03-16 03:06:10|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|7
1647399980000|2022-03-16 03:06:20|310.61|310.46|310.61|310.46|310.61|310.51|310.61|310.46|2
1647399990000|2022-03-16 03:06:30||310.41||310.46||310.46||310.41|1
1647400010000|2022-03-16 03:06:50|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|4
1647400020000|2022-03-16 03:07:00|310.71|310.56|310.71|310.56|310.71|310.56|310.71|310.56|1
1647400060000|2022-03-16 03:07:40|310.66|310.51|310.66|310.46|310.66|310.51|310.66|310.46|20
1647400070000|2022-03-16 03:07:50|310.61||310.61||310.61||310.61||3
1647400080000|2022-03-16 03:08:00|310.66||310.61||310.66||310.61||9
1647400090000|2022-03-16 03:08:10|310.66||310.61||310.66||310.61||5
1647400100000|2022-03-16 03:08:20|310.66|310.51|310.66|310.46|310.66|310.51|310.66|310.46|2
1647400110000|2022-03-16 03:08:30|310.61||310.61||310.61||310.61||0
1647400120000|2022-03-16 03:08:40|310.56|310.41|310.56|310.41|310.56|310.41|310.56|310.41|7
1647400130000|2022-03-16 03:08:50|||||||||1
1647400140000|2022-03-16 03:09:00|310.51|310.36|310.51|310.36|310.51|310.36|310.51|310.36|5
1647400150000|2022-03-16 03:09:10|310.56|310.41|310.56|310.41|310.56|310.41|310.56|310.41|4
1647400180000|2022-03-16 03:09:40|||||||||1
1647400190000|2022-03-16 03:09:50|310.51|310.36|310.51|310.36|310.51|310.36|310.51|310.36|6
1647400200000|2022-03-16 03:10:00|310.56|310.41|310.51|310.36|310.56|310.41|310.51|310.36|5
1647400210000|2022-03-16 03:10:10|310.46|310.31|310.46|310.31|310.46|310.31|310.46|310.31|3
1647400220000|2022-03-16 03:10:20|||||||||2
1647400230000|2022-03-16 03:10:30|310.51|310.36|310.56|310.36|310.56|310.36|310.51|310.36|12
1647400240000|2022-03-16 03:10:40|310.51|310.31|310.46|310.31|310.51|310.31|310.46|310.31|2
1647400260000|2022-03-16 03:11:00|310.41|310.21|310.36|310.21|310.41|310.21|310.36|310.21|13
1647400270000|2022-03-16 03:11:10|310.41|310.26|310.41|310.21|310.41|310.26|310.36|310.21|2
1647400280000|2022-03-16 03:11:20||310.26||310.21||310.26||310.21|10
1647400290000|2022-03-16 03:11:30|310.36|310.26|310.36|310.21|310.36|310.26|310.36|310.21|0
1647400300000|2022-03-16 03:11:40|310.41||310.36||310.41||310.36||5
1647400310000|2022-03-16 03:11:50|310.46|310.26|310.46|310.26|310.46|310.26|310.41|310.26|19
1647400320000|2022-03-16 03:12:00|310.51|310.31|310.51|310.31|310.51|310.31|310.51|310.26|2
1647400330000|2022-03-16 03:12:10||310.36||310.36||310.36||310.36|3
1647400340000|2022-03-16 03:12:20|310.56||310.56||310.56||310.51||5
1647400350000|2022-03-16 03:12:30|310.61|310.41|310.61|310.41|310.61|310.41|310.56|310.41|0
1647400360000|2022-03-16 03:12:40|310.56||310.61||310.61||310.56||0
1647400380000|2022-03-16 03:13:00|310.56|310.31|310.51|310.31|310.56|310.31|310.51|310.31|4
1647400400000|2022-03-16 03:13:20|310.46|310.26|310.46|310.26|310.46|310.26|310.41|310.26|3
1647400410000|2022-03-16 03:13:30|310.41|310.21|310.41|310.26|310.41|310.26|310.36|310.21|10
1647400420000|2022-03-16 03:13:40|310.46|310.31|310.51|310.31|310.51|310.31|310.46|310.31|4
1647400430000|2022-03-16 03:13:50|310.46|310.26|310.46|310.26|310.46|310.26|310.46|310.26|3
1647400440000|2022-03-16 03:14:00|310.41|310.21|310.41|310.21|310.41|310.21|310.41|310.21|0
1647400450000|2022-03-16 03:14:10||310.26||310.26||310.26||310.26|1
1647400460000|2022-03-16 03:14:20|310.46||310.51||310.51||310.46||1
1647400470000|2022-03-16 03:14:30|310.46|310.31|310.46|310.31|310.46|310.31|310.46|310.31|0
1647400480000|2022-03-16 03:14:40||310.26||310.26||310.31||310.26|6
1647400500000|2022-03-16 03:15:00|310.41||310.41||310.41||310.41||0
1647400530000|2022-03-16 03:15:30|||||||||1
1647400540000|2022-03-16 03:15:40||310.21||310.21||310.21||310.21|4
1647400550000|2022-03-16 03:15:50|310.46|310.26|310.56|310.36|310.56|310.36|310.46|310.26|8
1647400560000|2022-03-16 03:16:00|310.51|310.31|310.51|310.31|310.51|310.31|310.51|310.31|5
1647400590000|2022-03-16 03:16:30|310.46||310.46||310.46||310.46||0
1647400600000|2022-03-16 03:16:40|310.51|310.36|310.51|310.36|310.51|310.36|310.51|310.36|5
1647400610000|2022-03-16 03:16:50||310.31||310.26||310.31||310.26|5
1647400620000|2022-03-16 03:17:00|310.46|310.21|310.41|310.21|310.46|310.21|310.36|310.21|6
1647400630000|2022-03-16 03:17:10|310.36||310.36||310.36||310.36||0
1647400640000|2022-03-16 03:17:20|310.41||310.41||310.41||310.36||1
1647400650000|2022-03-16 03:17:30|310.36||310.36||310.36||310.36||0
1647400670000|2022-03-16 03:17:50|310.31|310.16|310.36|310.16|310.36|310.16|310.31|310.16|7
1647400680000|2022-03-16 03:18:00|310.31||310.36||310.36||310.31||5
1647400690000|2022-03-16 03:18:10|310.41|310.21|310.46|310.26|310.51|310.26|310.36|310.21|23
1647400700000|2022-03-16 03:18:20|310.41|310.31|310.46|310.31|310.46|310.31|310.41|310.21|7
1647400710000|2022-03-16 03:18:30|310.51|310.36|310.51|310.31|310.51|310.36|310.51|310.31|2
1647400720000|2022-03-16 03:18:40|310.46|310.26|310.46|310.21|310.46|310.26|310.46|310.21|14
1647400730000|2022-03-16 03:18:50|310.41|310.26|310.46|310.26|310.46|310.26|310.41|310.26|1
1647400740000|2022-03-16 03:19:00|310.51|310.31|310.51|310.36|310.51|310.36|310.51|310.31|2
1647400750000|2022-03-16 03:19:10|310.56||310.51||310.56||310.51||1
1647400760000|2022-03-16 03:19:20|310.56|310.31|310.51|310.36|310.56|310.36|310.51|310.31|9
1647400770000|2022-03-16 03:19:30|310.56||310.51||310.56||310.51||0
1647400780000|2022-03-16 03:19:40|||||||||1
1647400790000|2022-03-16 03:19:50|310.56|310.41|310.51|310.36|310.56|310.41|310.51|310.36|7
1647400800000|2022-03-16 03:20:00|310.46|310.31|310.51|310.31|310.51|310.31|310.46|310.31|4
1647400810000|2022-03-16 03:20:10|310.46||310.46||310.51||310.46||2
1647400820000|2022-03-16 03:20:20|310.51|310.36|310.51|310.36|310.51|310.36|310.51|310.36|11
1647400830000|2022-03-16 03:20:30|310.46|310.31|310.46|310.31|310.46|310.31|310.46|310.31|3
1647400840000|2022-03-16 03:20:40|310.51|310.36|310.51|310.36|310.51|310.36|310.46|310.31|1
1647400850000|2022-03-16 03:20:50|310.46|310.31|310.41|310.26|310.46|310.31|310.41|310.26|2
1647400870000|2022-03-16 03:21:10|310.46|310.31|310.46|310.26|310.46|310.31|310.46|310.26|3
1647400880000|2022-03-16 03:21:20|310.51|310.31|310.51|310.31|310.51|310.31|310.51|310.31|1
1647400890000|2022-03-16 03:21:30||310.36||310.36||310.36||310.36|0
1647400900000|2022-03-16 03:21:40|310.46|310.31|310.46|310.31|310.46|310.31|310.46|310.31|4
1647400910000|2022-03-16 03:21:50|310.51|310.36|310.51|310.36|310.51|310.36|310.51|310.36|0
1647400920000|2022-03-16 03:22:00|310.56||310.56||310.56||310.56||5
1647400930000|2022-03-16 03:22:10|310.51||310.51||310.51||310.51||0
1647400940000|2022-03-16 03:22:20|||||||||1
1647400960000|2022-03-16 03:22:40|||||||||1
1647400970000|2022-03-16 03:22:50|||||||||3
1647400980000|2022-03-16 03:23:00|310.46|310.31|310.46|310.26|310.46|310.31|310.46|310.26|7
1647400990000|2022-03-16 03:23:10|310.41|310.31|310.46|310.26|310.46|310.31|310.41|310.26|7
1647401000000|2022-03-16 03:23:20|310.51|310.31|310.51|310.31|310.51|310.31|310.51|310.26|2
1647401010000|2022-03-16 03:23:30|310.56|310.36|310.61|310.46|310.66|310.51|310.56|310.36|21
1647401020000|2022-03-16 03:23:40|||||||||1
1647401030000|2022-03-16 03:23:50|310.66|310.51|310.71|310.56|310.71|310.56|310.66|310.51|18
1647401040000|2022-03-16 03:24:00|310.66|310.46|310.66|310.46|310.66|310.46|310.66|310.46|9
1647401050000|2022-03-16 03:24:10||310.51||310.51||310.51||310.46|0
1647401080000|2022-03-16 03:24:40|310.71||310.66||310.71||310.66||3
1647401090000|2022-03-16 03:24:50|310.71|310.56|310.71|310.56|310.76|310.61|310.71|310.56|11
1647401100000|2022-03-16 03:25:00|310.66|310.51|310.71|310.56|310.71|310.56|310.66|310.51|3
1647401110000|2022-03-16 03:25:10|||||||||1
1647401120000|2022-03-16 03:25:20|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|1
1647401130000|2022-03-16 03:25:30|310.61|310.46|310.56|310.41|310.61|310.46|310.56|310.41|14
1647401140000|2022-03-16 03:25:40|310.46|310.31|310.46|310.31|310.46|310.31|310.46|310.31|44
1647401150000|2022-03-16 03:25:50|310.51|310.36|310.46|310.31|310.51|310.36|310.46|310.31|31
1647401160000|2022-03-16 03:26:00|310.51||310.46||310.51||310.46||5
1647401170000|2022-03-16 03:26:10|310.41|310.26|310.51|310.36|310.51|310.36|310.41|310.26|11
1647401180000|2022-03-16 03:26:20|310.56|310.41|310.61|310.41|310.61|310.41|310.56|310.41|6
1647401190000|2022-03-16 03:26:30|310.56|310.46|310.56|310.41|310.56|310.46|310.56|310.41|9
1647401200000|2022-03-16 03:26:40|310.61|310.46|310.66|310.51|310.66|310.51|310.56|310.46|8
1647401210000|2022-03-16 03:26:50|310.71|310.56|310.76|310.61|310.76|310.61|310.71|310.56|4
1647401220000|2022-03-16 03:27:00|310.81|310.66|310.81|310.61|310.81|310.66|310.81|310.61|11
1647401230000|2022-03-16 03:27:10|310.71|310.56|310.71|310.56|310.71|310.56|310.71|310.56|10
1647401240000|2022-03-16 03:27:20|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|4
1647401250000|2022-03-16 03:27:30|310.71|310.56|310.76|310.56|310.76|310.56|310.71|310.56|13
1647401260000|2022-03-16 03:27:40||310.61||310.56||310.61||310.56|9
1647401270000|2022-03-16 03:27:50|310.71|310.51|310.71|310.51|310.71|310.56|310.66|310.51|4
1647401280000|2022-03-16 03:28:00|310.66|310.46|310.66|310.46|310.71|310.46|310.61|310.41|5
1647401290000|2022-03-16 03:28:10|310.61|310.41|310.66|310.46|310.66|310.46|310.61|310.41|0
1647401300000|2022-03-16 03:28:20|310.61|310.41|310.61|310.41|310.61|310.41|310.56|310.41|3
1647401310000|2022-03-16 03:28:30||310.46||310.41||310.46||310.41|1
1647401320000|2022-03-16 03:28:40|310.56||310.56||310.56||310.56||0
1647401330000|2022-03-16 03:28:50||310.31||310.31||310.31||310.31|5
1647401340000|2022-03-16 03:29:00|310.61|310.36|310.61|310.41|310.61|310.41|310.61|310.36|3
1647401350000|2022-03-16 03:29:10|310.56||310.56||310.56||310.56||0
1647401360000|2022-03-16 03:29:20|310.51|310.36|310.51|310.36|310.51|310.36|310.51|310.36|3
1647401370000|2022-03-16 03:29:30|||||||||2
1647401380000|2022-03-16 03:29:40|310.56|310.41|310.56|310.41|310.56|310.41|310.56|310.41|4
1647401410000|2022-03-16 03:30:10|310.61|310.46|310.61|310.46|310.61|310.46|310.61|310.46|6
1647401420000|2022-03-16 03:30:20|310.66|310.51|310.66|310.46|310.66|310.51|310.66|310.46|4
1647401430000|2022-03-16 03:30:30|310.71|310.51|310.71|310.51|310.71|310.51|310.71|310.46|0
1647401440000|2022-03-16 03:30:40||310.56||310.56||310.56||310.56|0
1647401450000|2022-03-16 03:30:50|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|5
1647401460000|2022-03-16 03:31:00|310.61|310.46|310.56|310.36|310.61|310.46|310.56|310.36|3
1647401470000|2022-03-16 03:31:10|310.51||310.51||310.51||310.51||0
1647401480000|2022-03-16 03:31:20|310.56|310.31|310.56|310.31|310.56|310.31|310.51|310.31|2
1647401490000|2022-03-16 03:31:30|310.51||310.51||310.51||310.51||0
1647401500000|2022-03-16 03:31:40|||||||||1
1647401510000|2022-03-16 03:31:50|310.56|310.36|310.51|310.36|310.56|310.41|310.51|310.36|10
1647401520000|2022-03-16 03:32:00|310.56|310.41|310.61|310.46|310.61|310.46|310.51|310.41|3
1647401530000|2022-03-16 03:32:10|310.56|310.41|310.61|310.41|310.61|310.41|310.56|310.41|4
1647401550000|2022-03-16 03:32:30|310.66||310.66||310.66||310.66||1
1647401560000|2022-03-16 03:32:40|310.61|310.46|310.61|310.46|310.61|310.46|310.61|310.46|1
1647401570000|2022-03-16 03:32:50|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|9
1647401590000|2022-03-16 03:33:10|310.61|310.46|310.61|310.41|310.61|310.51|310.61|310.41|11
1647401600000|2022-03-16 03:33:20|310.56|310.36|310.56|310.41|310.56|310.41|310.56|310.36|11
1647401610000|2022-03-16 03:33:30|310.61|310.36|310.61|310.41|310.61|310.41|310.61|310.36|11
1647401620000|2022-03-16 03:33:40|310.56|310.46|310.61|310.46|310.61|310.46|310.56|310.46|2
1647401650000|2022-03-16 03:34:10|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|10
1647401660000|2022-03-16 03:34:20|310.71|310.56|310.71|310.56|310.71|310.56|310.71|310.56|1
1647401680000|2022-03-16 03:34:40|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.46|3
1647401690000|2022-03-16 03:34:50|310.71|310.56|310.66|310.51|310.71|310.56|310.66|310.51|3
1647401700000|2022-03-16 03:35:00||310.46||310.46||310.46||310.46|1
1647401720000|2022-03-16 03:35:20|310.61|310.51|310.71|310.51|310.71|310.51|310.61|310.51|15
1647401730000|2022-03-16 03:35:30|310.66||310.66||310.66||310.66||2
1647401740000|2022-03-16 03:35:40|310.61|310.46|310.66|310.46|310.66|310.46|310.61|310.46|3
1647401750000|2022-03-16 03:35:50||310.51||310.51||310.51||310.51|0
1647401800000|2022-03-16 03:36:40|310.71|310.56|310.71|310.56|310.71|310.56|310.71|310.56|16
1647401810000|2022-03-16 03:36:50|310.76|310.61|310.76|310.61|310.76|310.61|310.76|310.61|12
1647401820000|2022-03-16 03:37:00|||||||||2
1647401840000|2022-03-16 03:37:20|||||||||1
1647401850000|2022-03-16 03:37:30||310.56||310.61||310.61||310.56|9
1647401860000|2022-03-16 03:37:40||310.56||310.61||310.61||310.56|9
1647401870000|2022-03-16 03:37:50|||||||||3
1647401880000|2022-03-16 03:38:00|310.81|310.66|310.86|310.71|310.86|310.71|310.81|310.66|17
1647401890000|2022-03-16 03:38:10||310.66||310.71||310.71||310.66|6
1647401900000|2022-03-16 03:38:20||310.66||310.66||310.66||310.66|1
1647401920000|2022-03-16 03:38:40|310.81||310.81||310.81||310.81||0
1647401930000|2022-03-16 03:38:50|310.76|310.61|310.76|310.61|310.76|310.61|310.76|310.61|8
1647401940000|2022-03-16 03:39:00|||||||||2
1647401950000|2022-03-16 03:39:10|310.81||310.81||310.81||310.81||5
1647401970000|2022-03-16 03:39:30|310.76|310.66|310.76|310.61|310.76|310.66|310.76|310.61|11
1647401980000|2022-03-16 03:39:40|310.71|310.56|310.71|310.56|310.71|310.56|310.71|310.56|8
1647401990000|2022-03-16 03:39:50|||||||||1
1647402000000|2022-03-16 03:40:00|310.66|310.51|310.66|310.46|310.66|310.51|310.61|310.46|6
1647402010000|2022-03-16 03:40:10||310.51||310.51||310.51||310.51|0
1647402020000|2022-03-16 03:40:20|310.61|310.46|310.61|310.46|310.61|310.46|310.61|310.46|3
1647402060000|2022-03-16 03:41:00|310.56|310.41|310.51|310.36|310.56|310.41|310.46|310.31|21
1647402070000|2022-03-16 03:41:10|310.56|310.41|310.56|310.41|310.56|310.41|310.56|310.36|4
1647402080000|2022-03-16 03:41:20|310.51|310.36|310.51|310.36|310.51|310.36|310.51|310.36|4
1647402090000|2022-03-16 03:41:30|310.46|310.31|310.46|310.31|310.46|310.31|310.46|310.31|3
1647402110000|2022-03-16 03:41:50|310.56|310.36|310.56|310.41|310.56|310.41|310.51|310.36|8
1647402130000|2022-03-16 03:42:10|310.51|310.36|310.51|310.36|310.51|310.36|310.51|310.36|3
1647402140000|2022-03-16 03:42:20|310.56|310.41|310.56|310.41|310.56|310.41|310.56|310.41|8
1647402150000|2022-03-16 03:42:30|||||||||4
1647402160000|2022-03-16 03:42:40|310.61|310.51|310.71|310.56|310.71|310.56|310.61|310.51|8
1647402170000|2022-03-16 03:42:50||310.51||310.51||310.51||310.51|1
1647402180000|2022-03-16 03:43:00|310.66|310.46|310.66|310.46|310.66|310.46|310.66|310.46|6
1647402190000|2022-03-16 03:43:10|310.61||310.61||310.61||310.61||0
1647402200000|2022-03-16 03:43:20|||||||||1
1647402220000|2022-03-16 03:43:40|310.66|310.51|310.61|310.46|310.66|310.51|310.61|310.46|11
1647402230000|2022-03-16 03:43:50|||||||||1
1647402240000|2022-03-16 03:44:00|310.66|310.51|310.61|310.46|310.66|310.51|310.61|310.46|6
1647402250000|2022-03-16 03:44:10|310.66|310.51|310.61|310.46|310.66|310.51|310.61|310.46|6
1647402260000|2022-03-16 03:44:20|310.56|310.41|310.56|310.41|310.56|310.41|310.56|310.41|4
1647402270000|2022-03-16 03:44:30||310.36||310.36||310.36||310.36|2
1647402280000|2022-03-16 03:44:40|310.51|310.31|310.51|310.31|310.51|310.36|310.51|310.31|1
1647402290000|2022-03-16 03:44:50|310.56|310.41|310.56|310.41|310.56|310.41|310.56|310.41|9
1647402300000|2022-03-16 03:45:00|310.51|310.31|310.51|310.31|310.51|310.31|310.51|310.31|2
1647402310000|2022-03-16 03:45:10|310.56|310.36|310.56|310.41|310.61|310.41|310.56|310.36|5
1647402320000|2022-03-16 03:45:20||310.36||310.36||310.36||310.36|1
1647402330000|2022-03-16 03:45:30|310.51||310.51||310.51||310.51||5
1647402350000|2022-03-16 03:45:50|310.56|310.41|310.56|310.41|310.61|310.41|310.56|310.41|5
1647402360000|2022-03-16 03:46:00|||||||||1
1647402370000|2022-03-16 03:46:10|310.66|310.46|310.66|310.46|310.66|310.46|310.66|310.46|8
1647402380000|2022-03-16 03:46:20|310.61|310.41|310.66|310.46|310.66|310.46|310.56|310.41|6
1647402390000|2022-03-16 03:46:30|310.61|310.41|310.61|310.41|310.61|310.41|310.61|310.41|0
1647402400000|2022-03-16 03:46:40||310.46||310.46||310.46||310.46|0
1647402420000|2022-03-16 03:47:00|310.66||310.66||310.66||310.66||1
1647402430000|2022-03-16 03:47:10|310.71|310.51|310.71|310.51|310.71|310.51|310.71|310.51|0
1647402440000|2022-03-16 03:47:20|310.76|310.61|310.66|310.46|310.76|310.61|310.66|310.46|11
1647402450000|2022-03-16 03:47:30|310.61||310.61||310.61||310.61||0
1647402460000|2022-03-16 03:47:40|310.56|310.41|310.61|310.46|310.61|310.46|310.56|310.36|4
1647402470000|2022-03-16 03:47:50|310.66|310.51|310.66|310.46|310.66|310.51|310.66|310.46|2
1647402480000|2022-03-16 03:48:00|310.71|310.51|310.66|310.51|310.71|310.51|310.66|310.51|0
1647402500000|2022-03-16 03:48:20|310.71|310.56|310.71|310.56|310.71|310.56|310.71|310.56|3
1647402510000|2022-03-16 03:48:30|310.76||310.76||310.76||310.76||0
1647402520000|2022-03-16 03:48:40||310.61||310.61||310.61||310.61|0
1647402540000|2022-03-16 03:49:00|310.71|310.56|310.71|310.51|310.71|310.56|310.66|310.51|8
1647402550000|2022-03-16 03:49:10|310.66|310.46|310.61|310.41|310.66|310.46|310.61|310.41|3
1647402560000|2022-03-16 03:49:20|310.66|310.46|310.71|310.56|310.71|310.56|310.66|310.46|7
1647402580000|2022-03-16 03:49:40|310.66|310.51|310.66|310.51|310.66|310.51|310.66|310.51|4
1647402600000|2022-03-16 03:50:00|310.61|310.46|310.61|310.46|310.61|310.46|310.56|310.41|6
1647402620000|2022-03-16 03:50:20|310.56|310.41|310.56|310.36|310.56|310.41|310.56|310.36|4
1647402630000|2022-03-16 03:50:30|310.51|310.41|310.56|310.41|310.56|310.41|310.51|310.41|9
1647402640000|2022-03-16 03:50:40|310.61|310.36|310.51|310.36|310.61|310.36|310.51|310.31|2
1647402650000|2022-03-16 03:50:50|310.46|310.31|310.46|310.31|310.46|310.31|310.46|310.31|1
1647402670000|2022-03-16 03:51:10|310.41|310.26|310.31|310.16|310.41|310.26|310.31|310.11|16
1647402680000|2022-03-16 03:51:20|310.36|310.11|310.31|310.11|310.36|310.11|310.31|310.11|7
1647402690000|2022-03-16 03:51:30|310.26|310.16|310.26|310.11|310.26|310.16|310.26|310.11|1
1647402700000|2022-03-16 03:51:40|||||||||1
1647402710000|2022-03-16 03:51:50|310.21|310.01|310.16|310.01|310.21|310.01|310.16|310.01|16
1647402720000|2022-03-16 03:52:00|310.21|310.06|310.26|310.06|310.26|310.06|310.21|310.06|8
1647402730000|2022-03-16 03:52:10|310.16|310.01|310.11|309.96|310.16|310.01|310.11|309.96|5
1647402740000|2022-03-16 03:52:20|310.16|310.01|310.16|310.01|310.21|310.01|310.11|310.01|11
1647402760000|2022-03-16 03:52:40|310.11|309.96|310.11|309.96|310.11|309.96|310.11|309.96|4
1647402780000|2022-03-16 03:53:00|310.16|309.91|310.21|310.06|310.21|310.06|310.16|309.91|17
1647402790000|2022-03-16 03:53:10|310.26||310.26||310.26||310.26||4
1647402820000|2022-03-16 03:53:40|310.21||310.21||310.21||310.21||0
1647402830000|2022-03-16 03:53:50|310.16|310.01|310.16|309.96|310.16|310.01|310.16|309.96|6
1647402840000|2022-03-16 03:54:00|310.11|309.91|310.11|309.96|310.16|309.96|310.11|309.91|2
1647402860000|2022-03-16 03:54:20|310.16||310.16||310.16||310.16||4
1647402870000|2022-03-16 03:54:30|310.21|310.01|310.21|310.01|310.21|310.01|310.21|310.01|1
1647402880000|2022-03-16 03:54:40|310.26|310.06|310.31|310.11|310.31|310.11|310.26|310.06|11
1647402900000|2022-03-16 03:55:00|310.36|310.16|310.36|310.16|310.36|310.16|310.36|310.16|6
1647402910000|2022-03-16 03:55:10||310.21||310.21||310.21||310.21|0
1647402920000|2022-03-16 03:55:20||310.16||310.16||310.16||310.16|4
1647402970000|2022-03-16 03:56:10||310.21||310.16||310.21||310.16|5
1647402980000|2022-03-16 03:56:20|310.41|310.21|310.46|310.31|310.51|310.31|310.41|310.21|12
1647402990000|2022-03-16 03:56:30|||||||||1
1647403000000|2022-03-16 03:56:40|310.41|310.26|310.36|310.16|310.46|310.26|310.36|310.16|27
1647403010000|2022-03-16 03:56:50|310.41|310.21|310.41|310.21|310.41|310.21|310.41|310.21|8
1647403020000|2022-03-16 03:57:00|310.36|310.16|310.36|310.16|310.36|310.16|310.36|310.16|2
1647403040000|2022-03-16 03:57:20|||||||||3
1647403050000|2022-03-16 03:57:30||310.21||310.21||310.21||310.21|1
1647403060000|2022-03-16 03:57:40||310.16||310.16||310.16||310.16|6
1647403070000|2022-03-16 03:57:50|310.41|310.21|310.41|310.21|310.41|310.21|310.41|310.21|4
1647403080000|2022-03-16 03:58:00|||||||||2
1647403090000|2022-03-16 03:58:10||310.26||310.26||310.26||310.26|0
1647403100000|2022-03-16 03:58:20||310.21||310.21||310.21||310.21|5
1647403110000|2022-03-16 03:58:30|||||||||1
1647403120000|2022-03-16 03:58:40|310.36|310.16|310.36|310.16|310.36|310.21|310.36|310.16|12
1647403130000|2022-03-16 03:58:50|310.26|310.11|310.21|310.01|310.26|310.11|310.11|309.96|20
1647403140000|2022-03-16 03:59:00|310.26|310.06|310.26|310.06|310.26|310.06|310.26|310.06|12
1647403150000|2022-03-16 03:59:10|310.21||310.21||310.21||310.21||0
1647403190000|2022-03-16 03:59:50|310.31|310.16|310.46|310.31|310.46|310.31|310.31|310.16|19
1647403200000|2022-03-16 04:00:00|310.26|310.06|310.11|309.96|310.26|310.06|310.11|309.96|39
1647403220000|2022-03-16 04:00:20|310.16||310.11||310.16||310.11||3
1647403230000|2022-03-16 04:00:30|310.16||310.16||310.16||310.16||5
1647403240000|2022-03-16 04:00:40|310.11|310.01|310.16|310.01|310.16|310.01|310.11|310.01|1
1647403260000|2022-03-16 04:01:00|310.26|310.06|310.26|310.06|310.26|310.06|310.21|310.06|7
1647403270000|2022-03-16 04:01:10|310.21|310.01|310.16|310.01|310.21|310.01|310.16|310.01|1
1647403280000|2022-03-16 04:01:20||309.96||309.96||309.96||309.96|0
1647403290000|2022-03-16 04:01:30|310.11|310.01|310.21|310.06|310.26|310.06|310.11|310.01|6
1647403300000|2022-03-16 04:01:40|310.16|310.01|310.21|310.01|310.21|310.01|310.16|310.01|3
1647403310000|2022-03-16 04:01:50||310.06||310.06||310.06||310.06|0
1647403320000|2022-03-16 04:02:00|||||||||1
1647403330000|2022-03-16 04:02:10|310.26|310.11|310.31|310.11|310.31|310.11|310.26|310.11|4
1647403340000|2022-03-16 04:02:20|310.21|310.06|310.21|310.06|310.21|310.06|310.21|310.06|2
1647403350000|2022-03-16 04:02:30|||||||||1
1647403360000|2022-03-16 04:02:40|310.16|310.01|310.16|310.01|310.21|310.01|310.16|310.01|6
1647403370000|2022-03-16 04:02:50|||||||||1
1647403380000|2022-03-16 04:03:00|||||||||1
1647403390000|2022-03-16 04:03:10|||||||||1
1647403400000|2022-03-16 04:03:20|||||||||1
1647403410000|2022-03-16 04:03:30|310.21||310.16||310.21||310.16||10
1647403430000|2022-03-16 04:03:50|310.11|309.96|310.06|309.91|310.11|309.96|310.06|309.91|12
1647403450000|2022-03-16 04:04:10|310.11|309.96|310.11|309.96|310.11|309.96|310.11|309.96|10
1647403460000|2022-03-16 04:04:20|310.16|310.01|310.11|309.96|310.16|310.01|310.11|309.96|6
1647403470000|2022-03-16 04:04:30|310.06|309.91|310.06|309.91|310.06|309.91|310.06|309.91|3
1647403490000|2022-03-16 04:04:50|310.01|309.86|310.01|309.86|310.01|309.86|310.01|309.86|7
1647403500000|2022-03-16 04:05:00|||||||||1
1647403520000|2022-03-16 04:05:20|||||||||1
1647403530000|2022-03-16 04:05:30|310.06|309.91|310.06|309.91|310.06|309.91|310.06|309.91|11
1647403540000|2022-03-16 04:05:40|310.11||310.06||310.11||310.06||4
1647403550000|2022-03-16 04:05:50|||||||||1
1647403570000|2022-03-16 04:06:10|310.11|309.96|310.11|309.96|310.11|309.96|310.11|309.96|3
1647403580000|2022-03-16 04:06:20|310.21|310.01|310.21|310.01|310.21|310.01|310.21|310.01|2
1647403590000|2022-03-16 04:06:30|310.16|309.96|310.16|309.96|310.16|309.96|310.16|309.96|1
1647403600000|2022-03-16 04:06:40|310.11|309.86|310.06|309.91|310.16|309.91|310.01|309.81|30
1647403610000|2022-03-16 04:06:50|310.11|309.86|310.06|309.86|310.11|309.86|310.06|309.86|1
1647403620000|2022-03-16 04:07:00|310.11|309.91|310.11|309.96|310.11|309.96|310.11|309.91|3
1647403630000|2022-03-16 04:07:10|310.06|309.86|310.01|309.86|310.06|309.86|310.01|309.86|8
1647403640000|2022-03-16 04:07:20|309.96|309.81|309.96|309.76|309.96|309.81|309.96|309.76|4
1647403650000|2022-03-16 04:07:30|310.01|309.81|310.01|309.81|310.01|309.81|310.01|309.81|2
1647403660000|2022-03-16 04:07:40|||||||||1
1647403680000|2022-03-16 04:08:00|310.06|309.86|310.06|309.86|310.06|309.86|310.06|309.86|0
1647403690000|2022-03-16 04:08:10|310.01||310.01||310.01||310.01||0
1647403700000|2022-03-16 04:08:20|310.06||310.06||310.06||310.06||2
1647403720000|2022-03-16 04:08:40|310.01||310.01||310.01||310.01||0
1647403730000|2022-03-16 04:08:50|||||||||1
1647403740000|2022-03-16 04:09:00|310.06||310.01||310.06||310.01||3
1647403750000|2022-03-16 04:09:10|310.06||310.06||310.06||310.06||2
1647403760000|2022-03-16 04:09:20|310.01||310.01||310.01||310.01||0
1647403770000|2022-03-16 04:09:30||309.81||309.81||309.81||309.81|3
1647403790000|2022-03-16 04:09:50|||||||||2
1647403800000|2022-03-16 04:10:00|||||||||1
1647403820000|2022-03-16 04:10:20||309.86||309.86||309.86||309.86|0
1647403840000|2022-03-16 04:10:40|309.96|309.81|309.96|309.76|309.96|309.81|309.91|309.76|10
1647403860000|2022-03-16 04:11:00|||||||||1
1647403880000|2022-03-16 04:11:20||309.81||309.81||309.81||309.81|0
1647403890000|2022-03-16 04:11:30|310.01|309.86|310.06|309.86|310.06|309.91|310.01|309.86|5
1647403910000|2022-03-16 04:11:50|310.11|309.91|310.11|309.91|310.11|309.96|310.11|309.91|1
1647403940000|2022-03-16 04:12:20||309.96||309.91||309.96||309.91|2
1647403950000|2022-03-16 04:12:30|310.06|309.81|310.01|309.81|310.06|309.81|310.01|309.81|2
1647403960000|2022-03-16 04:12:40||309.86||309.86||309.86||309.86|0
1647403980000|2022-03-16 04:13:00|||||||||2
1647403990000|2022-03-16 04:13:10|310.06|309.91|310.06|309.81|310.06|309.91|310.06|309.81|11
1647404010000|2022-03-16 04:13:30|310.01||310.01||310.01||310.01||0
1647404030000|2022-03-16 04:13:50||309.86||309.81||309.86||309.81|1
1647404040000|2022-03-16 04:14:00|||||||||1
1647404060000|2022-03-16 04:14:20|||||||||1
1647404070000|2022-03-16 04:14:30|309.96|309.76|309.91|309.76|309.96|309.76|309.91|309.76|8
1647404080000|2022-03-16 04:14:40||309.66||309.66||309.66||309.66|11
1647404090000|2022-03-16 04:14:50|309.86|309.71|309.96|309.71|309.96|309.71|309.86|309.71|15
1647404100000|2022-03-16 04:15:00||309.76||309.76||309.76||309.76|2
1647404130000|2022-03-16 04:15:30||309.81||309.76||309.81||309.76|1
1647404140000|2022-03-16 04:15:40|309.91||309.91||309.91||309.91||0
1647404160000|2022-03-16 04:16:00|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.71|4
1647404170000|2022-03-16 04:16:10|||||||||1
1647404180000|2022-03-16 04:16:20|||||||||1
1647404200000|2022-03-16 04:16:40|309.81|309.66|309.86|309.66|309.86|309.71|309.81|309.61|13
1647404230000|2022-03-16 04:17:10|309.91|309.71|309.91|309.71|309.91|309.71|309.91|309.66|8
1647404240000|2022-03-16 04:17:20|||||||||1
1647404250000|2022-03-16 04:17:30|309.86||309.86||309.86||309.86||0
1647404260000|2022-03-16 04:17:40|||||||||1
1647404280000|2022-03-16 04:18:00|309.81|309.66|309.81|309.66|309.81|309.66|309.81|309.66|10
1647404300000|2022-03-16 04:18:20|||||||||1
1647404370000|2022-03-16 04:19:30|||||||||1
1647404380000|2022-03-16 04:19:40|309.76|309.61|309.76|309.56|309.76|309.61|309.76|309.56|11
1647404390000|2022-03-16 04:19:50|||||||||2
1647404400000|2022-03-16 04:20:00|309.71|309.61|309.76|309.61|309.81|309.61|309.71|309.61|16
1647404420000|2022-03-16 04:20:20|||||||||1
1647404440000|2022-03-16 04:20:40|309.81|309.66|309.81|309.66|309.86|309.71|309.81|309.61|9
1647404460000|2022-03-16 04:21:00|||||||||4
1647404490000|2022-03-16 04:21:30|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.71|5
1647404500000|2022-03-16 04:21:40|||||||||1
1647404520000|2022-03-16 04:22:00|||||||||1
1647404530000|2022-03-16 04:22:10|||||||||1
1647404550000|2022-03-16 04:22:30|||||||||1
1647404580000|2022-03-16 04:23:00|||||||||4
1647404590000|2022-03-16 04:23:10|||||||||1
1647404600000|2022-03-16 04:23:20|||||||||3
1647404610000|2022-03-16 04:23:30|309.81|309.66|309.81|309.66|309.81|309.71|309.81|309.66|9
1647404620000|2022-03-16 04:23:40|309.76|309.61|309.81|309.66|309.81|309.66|309.76|309.61|3
1647404650000|2022-03-16 04:24:10|||||||||2
1647404700000|2022-03-16 04:25:00|309.76|309.61|309.81|309.66|309.81|309.66|309.76|309.61|15
1647404720000|2022-03-16 04:25:20|||||||||1
1647404740000|2022-03-16 04:25:40|||||||||1
1647404770000|2022-03-16 04:26:10|||||||||2
1647404780000|2022-03-16 04:26:20||309.61||309.61||309.61||309.61|2
1647404790000|2022-03-16 04:26:30||309.66||309.61||309.66||309.61|4
1647404800000|2022-03-16 04:26:40|309.76||309.76||309.76||309.76||0
1647404840000|2022-03-16 04:27:20|||||||||1
1647404860000|2022-03-16 04:27:40|309.71|309.56|309.81|309.66|309.81|309.66|309.71|309.56|21
1647404930000|2022-03-16 04:28:50|||||||||1
1647404940000|2022-03-16 04:29:00|||||||||2
1647404960000|2022-03-16 04:29:20|309.86|309.71|309.86|309.71|309.86|309.71|309.86|309.66|7
1647404980000|2022-03-16 04:29:40||309.66||309.66||309.66||309.66|5
1647405000000|2022-03-16 04:30:00|309.81||309.86||309.86||309.81||13
1647405010000|2022-03-16 04:30:10|309.81||309.81||309.81||309.81||1
1647405020000|2022-03-16 04:30:20|||||||||1
1647405030000|2022-03-16 04:30:30|309.76|309.61|309.76|309.61|309.76|309.61|309.76|309.61|3
1647405040000|2022-03-16 04:30:40|309.71|309.56|309.76|309.61|309.76|309.61|309.71|309.56|5
1647405070000|2022-03-16 04:31:10|309.81|309.66|309.76|309.61|309.81|309.66|309.76|309.61|15
1647405080000|2022-03-16 04:31:20|309.71|309.56|309.71|309.51|309.71|309.56|309.71|309.51|8
1647405090000|2022-03-16 04:31:30|||||||||1
1647405100000|2022-03-16 04:31:40||309.56||309.56||309.56||309.56|0
1647405110000|2022-03-16 04:31:50|309.76||309.76||309.76||309.76||4
1647405120000|2022-03-16 04:32:00||309.61||309.61||309.61||309.61|0
1647405140000|2022-03-16 04:32:20|||||||||1
1647405160000|2022-03-16 04:32:40|||||||||2
1647405180000|2022-03-16 04:33:00|||||||||1
1647405200000|2022-03-16 04:33:20|||||||||1
1647405210000|2022-03-16 04:33:30|||||||||1
1647405230000|2022-03-16 04:33:50|309.71|309.56|309.66|309.46|309.71|309.56|309.66|309.46|21
1647405240000|2022-03-16 04:34:00||309.51||309.51||309.51||309.51|0
1647405260000|2022-03-16 04:34:20|||||||||4
1647405280000|2022-03-16 04:34:40|||||||||2
1647405290000|2022-03-16 04:34:50|||||||||1
1647405300000|2022-03-16 04:35:00|||||||||1
1647405320000|2022-03-16 04:35:20|||||||||4
1647405330000|2022-03-16 04:35:30|||||||||1
1647405350000|2022-03-16 04:35:50|309.61|309.46|309.66|309.46|309.66|309.46|309.61|309.46|25
1647405370000|2022-03-16 04:36:10||309.51||309.51||309.51||309.51|0
1647405380000|2022-03-16 04:36:20||309.46||309.46||309.46||309.46|2
1647405390000|2022-03-16 04:36:30|309.61||309.61||309.61||309.61||0
1647405410000|2022-03-16 04:36:50|309.56|309.41|309.61|309.41|309.61|309.41|309.56|309.41|19
1647405420000|2022-03-16 04:37:00||309.46||309.46||309.46||309.46|0
1647405430000|2022-03-16 04:37:10|309.66|309.51|309.66|309.51|309.71|309.51|309.66|309.51|8
1647405440000|2022-03-16 04:37:20|309.71||309.71||309.71||309.71||0
1647405450000|2022-03-16 04:37:30|309.66||309.66||309.66||309.66||0
1647405480000|2022-03-16 04:38:00|309.61|309.46|309.61|309.46|309.61|309.51|309.61|309.46|3
1647405490000|2022-03-16 04:38:10|||||||||1
1647405510000|2022-03-16 04:38:30|||||||||1
1647405560000|2022-03-16 04:39:20|||||||||2
1647405570000|2022-03-16 04:39:30|||||||||2
1647405600000|2022-03-16 04:40:00|||||||||3
1647405610000|2022-03-16 04:40:10|||||||||1
1647405620000|2022-03-16 04:40:20|||||||||1
1647405630000|2022-03-16 04:40:30|||||||||1
1647405660000|2022-03-16 04:41:00|||||||||1
1647405680000|2022-03-16 04:41:20|||||||||1
1647405690000|2022-03-16 04:41:30|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|12
1647405700000|2022-03-16 04:41:40|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|3
1647405710000|2022-03-16 04:41:50|309.76|309.61|309.71|309.56|309.76|309.61|309.71|309.56|11
1647405750000|2022-03-16 04:42:30|||||||||1
1647405760000|2022-03-16 04:42:40|||||||||2
1647405790000|2022-03-16 04:43:10|||||||||1
1647405820000|2022-03-16 04:43:40|||||||||2
1647405840000|2022-03-16 04:44:00|||||||||1
1647405850000|2022-03-16 04:44:10|309.66|309.51|309.61|309.46|309.66|309.51|309.61|309.46|17
1647405900000|2022-03-16 04:45:00|||||||||1
1647405910000|2022-03-16 04:45:10|309.71|309.51|309.61|309.46|309.71|309.51|309.61|309.46|34
1647405920000|2022-03-16 04:45:20|||||||||3
1647405930000|2022-03-16 04:45:30|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|8
1647405940000|2022-03-16 04:45:40|||||||||2
1647405950000|2022-03-16 04:45:50|309.71|309.56|309.76|309.56|309.76|309.56|309.71|309.56|2
1647405960000|2022-03-16 04:46:00||309.61||309.61||309.61||309.61|0
1647405970000|2022-03-16 04:46:10||309.56||309.61||309.61||309.56|2
1647405980000|2022-03-16 04:46:20|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|2
1647406010000|2022-03-16 04:46:50|309.76||309.71||309.76||309.71||15
1647406020000|2022-03-16 04:47:00|309.76|309.61|309.76|309.61|309.76|309.61|309.76|309.61|4
1647406040000|2022-03-16 04:47:20|||||||||1
1647406060000|2022-03-16 04:47:40|||||||||1
1647406080000|2022-03-16 04:48:00|309.71|309.56|309.71|309.51|309.71|309.56|309.71|309.51|9
1647406090000|2022-03-16 04:48:10|309.66||309.66||309.66||309.66||2
1647406110000|2022-03-16 04:48:30|||||||||1
1647406120000|2022-03-16 04:48:40|||||||||1
1647406130000|2022-03-16 04:48:50|||||||||1
1647406150000|2022-03-16 04:49:10|||||||||1
1647406170000|2022-03-16 04:49:30|309.71||309.66||309.71||309.66||9
1647406180000|2022-03-16 04:49:40|309.71||309.71||309.71||309.71||4
1647406190000|2022-03-16 04:49:50|309.76|309.56|309.76|309.61|309.76|309.61|309.76|309.56|4
1647406220000|2022-03-16 04:50:20|309.71|309.56|309.76|309.61|309.76|309.61|309.71|309.56|12
1647406240000|2022-03-16 04:50:40|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|0
1647406250000|2022-03-16 04:50:50|||||||||2
1647406310000|2022-03-16 04:51:50|309.76||309.76||309.76||309.76||9
1647406320000|2022-03-16 04:52:00||309.61||309.61||309.61||309.61|2
1647406330000|2022-03-16 04:52:10|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|2
1647406360000|2022-03-16 04:52:40|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|8
1647406370000|2022-03-16 04:52:50|||||||||5
1647406390000|2022-03-16 04:53:10|309.71|309.56|309.76|309.61|309.76|309.61|309.71|309.56|11
1647406400000|2022-03-16 04:53:20|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|5
1647406440000|2022-03-16 04:54:00||309.51||309.51||309.51||309.51|9
1647406450000|2022-03-16 04:54:10|309.66||309.66||309.66||309.66||0
1647406460000|2022-03-16 04:54:20|||||||||4
1647406470000|2022-03-16 04:54:30|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|6
1647406480000|2022-03-16 04:54:40|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|2
1647406490000|2022-03-16 04:54:50|||||||||1
1647406500000|2022-03-16 04:55:00|309.71||309.71||309.71||309.71||3
1647406530000|2022-03-16 04:55:30|309.66||309.66||309.66||309.66||1
1647406540000|2022-03-16 04:55:40|||||||||1
1647406550000|2022-03-16 04:55:50|||||||||1
1647406560000|2022-03-16 04:56:00|309.71|309.56|309.66|309.51|309.71|309.56|309.66|309.51|9
1647406600000|2022-03-16 04:56:40|||||||||1
1647406620000|2022-03-16 04:57:00|||||||||1
1647406670000|2022-03-16 04:57:50|||||||||3
1647406680000|2022-03-16 04:58:00|||||||||1
1647406690000|2022-03-16 04:58:10||309.46||309.51||309.51||309.46|18
1647406730000|2022-03-16 04:58:50|||||||||1
1647406740000|2022-03-16 04:59:00|||||||||4
1647406750000|2022-03-16 04:59:10|||||||||2
1647406790000|2022-03-16 04:59:50|||||||||2
1647406800000|2022-03-16 05:00:00|309.86|309.71|310.01|309.81|310.21|310.06|309.86|309.71|198
1647406810000|2022-03-16 05:00:10|309.96|309.96|310.01|309.86|310.26|310.06|309.96|309.81|77
1647406820000|2022-03-16 05:00:20|309.96|309.81|310.01|309.81|310.01|309.86|309.96|309.81|24
1647406830000|2022-03-16 05:00:30|309.96|309.86|310.06|309.86|310.06|309.91|309.96|309.86|9
1647406840000|2022-03-16 05:00:40|310.01|309.91|310.01|309.86|310.01|309.91|310.01|309.86|0
1647406850000|2022-03-16 05:00:50|310.06|309.91|310.06|309.91|310.06|309.91|310.06|309.91|13
1647406860000|2022-03-16 05:01:00|310.11|310.01|310.21|310.01|310.21|310.01|310.11|310.01|8
1647406870000|2022-03-16 05:01:10|310.16||310.21||310.21||310.16||14
1647406880000|2022-03-16 05:01:20|310.16|310.06|310.16|309.96|310.16|310.06|310.11|309.96|7
1647406890000|2022-03-16 05:01:30||310.01||309.96||310.01||309.96|11
1647406900000|2022-03-16 05:01:40|310.21|310.01|310.26|310.06|310.26|310.11|310.21|310.01|15
1647406910000|2022-03-16 05:01:50|310.21|310.01|310.16|309.96|310.21|310.01|310.11|309.96|23
1647406920000|2022-03-16 05:02:00|310.21|310.01|310.16|310.01|310.21|310.01|310.16|310.01|6
1647406930000|2022-03-16 05:02:10|310.21||310.21||310.21||310.21||0
1647406940000|2022-03-16 05:02:20|310.26|310.06|310.21|310.01|310.26|310.06|310.21|310.01|7
1647406950000|2022-03-16 05:02:30|310.16|310.06|310.16|310.01|310.16|310.06|310.16|310.01|1
1647406960000|2022-03-16 05:02:40|310.11|309.96|309.96|309.81|310.11|309.96|309.96|309.81|22
1647406970000|2022-03-16 05:02:50|310.01|309.86|310.01|309.86|310.01|309.86|310.01|309.86|8
1647406980000|2022-03-16 05:03:00|310.11|309.91|310.11|309.91|310.11|309.91|310.11|309.91|6
1647406990000|2022-03-16 05:03:10|310.06|309.86|310.01|309.81|310.06|309.86|310.01|309.81|21
1647407000000|2022-03-16 05:03:20|309.96|309.76|309.96|309.81|309.96|309.81|309.91|309.76|7
1647407010000|2022-03-16 05:03:30|310.01|309.86|310.01|309.86|310.01|309.86|310.01|309.86|7
1647407020000|2022-03-16 05:03:40|310.11|309.91|310.11|309.91|310.11|309.91|310.11|309.91|3
1647407040000|2022-03-16 05:04:00|310.06|309.86|310.06|309.86|310.06|309.86|310.06|309.86|12
1647407050000|2022-03-16 05:04:10|310.01|309.76|310.01|309.81|310.01|309.81|309.96|309.76|6
1647407060000|2022-03-16 05:04:20|310.06|309.86|310.11|309.91|310.11|309.91|310.06|309.86|7
1647407070000|2022-03-16 05:04:30|310.06|309.86|310.01|309.86|310.06|309.86|310.01|309.86|7
1647407080000|2022-03-16 05:04:40|310.06||310.06||310.06||310.06||2
1647407090000|2022-03-16 05:04:50||309.91||309.91||309.91||309.91|1
1647407100000|2022-03-16 05:05:00|||||||||4
1647407110000|2022-03-16 05:05:10|310.11|309.96|310.11|309.91|310.11|309.96|310.11|309.91|6
1647407120000|2022-03-16 05:05:20||309.96||309.96||309.96||309.96|1
1647407140000|2022-03-16 05:05:40|310.21|310.01|310.21|310.01|310.21|310.01|310.21|310.01|20
1647407150000|2022-03-16 05:05:50|310.26|310.06|310.26|310.11|310.26|310.11|310.26|310.06|6
1647407160000|2022-03-16 05:06:00|310.21|310.06|310.21|310.06|310.21|310.06|310.21|310.01|7
1647407180000|2022-03-16 05:06:20|310.26|310.11|310.26|310.11|310.26|310.11|310.26|310.11|11
1647407190000|2022-03-16 05:06:30|310.31|310.16|310.31|310.16|310.36|310.21|310.31|310.11|10
1647407200000|2022-03-16 05:06:40||310.11||310.16||310.16||310.11|10
1647407210000|2022-03-16 05:06:50|310.36|310.21|310.41|310.26|310.41|310.26|310.36|310.21|13
1647407220000|2022-03-16 05:07:00|310.36|310.21|310.36|310.21|310.36|310.21|310.36|310.21|6
1647407230000|2022-03-16 05:07:10|310.41|310.26|310.41|310.26|310.41|310.26|310.41|310.26|10
1647407240000|2022-03-16 05:07:20|310.36|310.21|310.36|310.21|310.36|310.21|310.36|310.21|4
1647407250000|2022-03-16 05:07:30|310.31|310.16|310.31|310.16|310.31|310.16|310.31|310.16|11
1647407260000|2022-03-16 05:07:40|310.36|310.21|310.41|310.21|310.41|310.21|310.36|310.21|4
1647407270000|2022-03-16 05:07:50||310.26||310.21||310.26||310.21|0
1647407280000|2022-03-16 05:08:00|310.36|310.16|310.36|310.16|310.36|310.16|310.36|310.16|4
1647407290000|2022-03-16 05:08:10||310.21||310.16||310.21||310.16|1
1647407300000|2022-03-16 05:08:20|310.31||310.31||310.31||310.31||0
1647407320000|2022-03-16 05:08:40|310.26|310.11|310.21|310.06|310.26|310.11|310.21|310.06|9
1647407330000|2022-03-16 05:08:50|310.26|310.11|310.21|310.06|310.26|310.11|310.21|310.06|4
1647407360000|2022-03-16 05:09:20|310.26|310.11|310.26|310.11|310.26|310.11|310.26|310.06|10
1647407390000|2022-03-16 05:09:50|310.41|310.26|310.41|310.21|310.41|310.26|310.41|310.21|16
1647407400000|2022-03-16 05:10:00|310.36|310.26|310.26|310.11|310.36|310.26|310.26|310.11|35
1647407410000|2022-03-16 05:10:10|310.21|310.06|310.21|310.01|310.21|310.06|310.16|310.01|8
1647407420000|2022-03-16 05:10:20|310.26|310.06|310.31|310.11|310.31|310.11|310.26|310.01|13
1647407430000|2022-03-16 05:10:30|310.26||310.26||310.26||310.26||3
1647407440000|2022-03-16 05:10:40|310.21|310.06|310.21|310.06|310.21|310.06|310.21|310.01|4
1647407470000|2022-03-16 05:11:10||310.01||310.01||310.01||310.01|9
1647407490000|2022-03-16 05:11:30|310.26|310.06|310.21|310.06|310.26|310.11|310.21|310.06|19
1647407500000|2022-03-16 05:11:40||310.01||310.06||310.06||310.01|3
1647407510000|2022-03-16 05:11:50|310.26||310.26||310.26||310.26||5
1647407520000|2022-03-16 05:12:00|310.31|310.11|310.36|310.16|310.36|310.16|310.31|310.11|2
1647407530000|2022-03-16 05:12:10|310.31||310.31||310.31||310.31||0
1647407540000|2022-03-16 05:12:20|310.26|310.11|310.21|310.06|310.26|310.11|310.21|310.06|5
1647407550000|2022-03-16 05:12:30|310.16|310.01|310.16|310.01|310.16|310.01|310.16|310.01|2
1647407560000|2022-03-16 05:12:40|310.11|309.96|310.11|309.96|310.11|310.01|310.11|309.96|3
1647407570000|2022-03-16 05:12:50|310.16|310.01|310.21|310.06|310.21|310.06|310.16|310.01|12
1647407580000|2022-03-16 05:13:00|310.16|310.01|310.16|310.01|310.16|310.01|310.16|310.01|3
1647407590000|2022-03-16 05:13:10|||||||||3
1647407600000|2022-03-16 05:13:20|310.21|310.06|310.26|310.06|310.26|310.06|310.21|310.06|5
1647407610000|2022-03-16 05:13:30|310.21|310.01|310.16|310.01|310.21|310.01|310.16|310.01|1
1647407630000|2022-03-16 05:13:50||309.96||310.01||310.01||309.96|11
1647407640000|2022-03-16 05:14:00|310.21||310.21||310.21||310.21||5
1647407650000|2022-03-16 05:14:10||310.06||310.06||310.06||310.01|0
1647407670000|2022-03-16 05:14:30|310.16|310.01|310.16|310.01|310.16|310.06|310.16|310.01|10
1647407680000|2022-03-16 05:14:40|||||||||3
1647407690000|2022-03-16 05:14:50|||||||||1
1647407700000|2022-03-16 05:15:00|310.11|309.96|310.16|310.01|310.16|310.01|310.11|309.96|22
1647407710000|2022-03-16 05:15:10|310.21|310.06|310.31|310.16|310.31|310.16|310.21|310.01|15
1647407720000|2022-03-16 05:15:20|310.36||310.31||310.36||310.31||3
1647407730000|2022-03-16 05:15:30|310.36||310.36||310.36||310.36||1
1647407750000|2022-03-16 05:15:50||310.21||310.16||310.21||310.16|1
1647407760000|2022-03-16 05:16:00|310.31|310.06|310.26|310.06|310.36|310.06|310.26|310.06|10
1647407770000|2022-03-16 05:16:10|||||||||2
1647407780000|2022-03-16 05:16:20|310.21||310.21||310.21||310.21||1
1647407800000|2022-03-16 05:16:40|310.26||310.26||310.26||310.26||13
1647407810000|2022-03-16 05:16:50|310.21|310.11|310.26|310.11|310.26|310.11|310.21|310.11|5
1647407820000|2022-03-16 05:17:00|310.31|310.16|310.31|310.11|310.31|310.16|310.31|310.11|6
1647407840000|2022-03-16 05:17:20||310.16||310.16||310.16||310.16|0
1647407850000|2022-03-16 05:17:30|310.36||310.31||310.36||310.31||14
1647407860000|2022-03-16 05:17:40|310.26|310.11|310.26|310.11|310.26|310.11|310.26|310.11|3
1647407870000|2022-03-16 05:17:50||310.06||310.11||310.11||310.06|1
1647407920000|2022-03-16 05:18:40|310.31|310.16|310.31|310.16|310.36|310.16|310.31|310.16|33
1647407930000|2022-03-16 05:18:50|310.36|310.21|310.36|310.21|310.36|310.21|310.31|310.21|1
1647407940000|2022-03-16 05:19:00|310.41|310.26|310.41|310.26|310.41|310.26|310.41|310.26|10
1647407950000|2022-03-16 05:19:10|310.46|310.31|310.46|310.31|310.51|310.31|310.46|310.31|9
1647407960000|2022-03-16 05:19:20|310.41|310.26|310.41|310.26|310.46|310.26|310.41|310.26|5
1647407970000|2022-03-16 05:19:30|310.46|310.31|310.46|310.31|310.46|310.31|310.46|310.31|1
1647407980000|2022-03-16 05:19:40|310.41|310.26|310.41|310.26|310.46|310.26|310.41|310.26|2
1647407990000|2022-03-16 05:19:50|||||||||2
1647408000000|2022-03-16 05:20:00|310.46|310.31|310.51|310.36|310.51|310.36|310.46|310.31|22
1647408010000|2022-03-16 05:20:10|310.56||310.56||310.56||310.56||11
1647408020000|2022-03-16 05:20:20|310.51|310.41|310.56|310.41|310.56|310.41|310.51|310.41|7
1647408030000|2022-03-16 05:20:30|310.61|310.46|310.56|310.41|310.61|310.46|310.56|310.41|12
1647408040000|2022-03-16 05:20:40|||||||||4
1647408050000|2022-03-16 05:20:50|310.61|310.46|310.61|310.46|310.61|310.46|310.61|310.46|7
1647408060000|2022-03-16 05:21:00|||||||||2
1647408070000|2022-03-16 05:21:10|310.66|310.51|310.71|310.51|310.71|310.56|310.66|310.51|13
1647408080000|2022-03-16 05:21:20|310.66|310.56|310.71|310.56|310.71|310.56|310.66|310.56|4
1647408090000|2022-03-16 05:21:30|||||||||1
1647408100000|2022-03-16 05:21:40|||||||||1
1647408110000|2022-03-16 05:21:50|310.76|310.61|310.71|310.56|310.76|310.61|310.71|310.56|15
1647408120000|2022-03-16 05:22:00|||||||||20
1647408130000|2022-03-16 05:22:10|||||||||1
1647408140000|2022-03-16 05:22:20|310.66|310.51|310.66|310.51|310.66|310.56|310.66|310.51|14
1647408150000|2022-03-16 05:22:30|310.71||310.66||310.71||310.66||8
1647408160000|2022-03-16 05:22:40|||||||||3
1647408170000|2022-03-16 05:22:50|310.61|310.46|310.56|310.41|310.61|310.46|310.56|310.36|11
1647408180000|2022-03-16 05:23:00|310.61|310.46|310.66|310.46|310.66|310.46|310.61|310.46|11
1647408190000|2022-03-16 05:23:10|310.71|310.51|310.71|310.56|310.76|310.56|310.71|310.51|14
1647408200000|2022-03-16 05:23:20|310.76|310.61|310.76|310.61|310.76|310.61|310.76|310.61|13
1647408210000|2022-03-16 05:23:30|310.81|310.66|310.81|310.56|310.96|310.81|310.81|310.56|64
1647408220000|2022-03-16 05:23:40|310.86|310.61|310.86|310.71|310.86|310.71|310.86|310.61|7
1647408230000|2022-03-16 05:23:50|310.91|310.81|311.01|310.81|311.01|310.86|310.91|310.76|28
1647408240000|2022-03-16 05:24:00|310.96|310.86|311.01|310.81|311.11|310.91|310.96|310.81|34
1647408250000|2022-03-16 05:24:10|310.96|310.76|311.06|310.86|311.06|310.86|310.96|310.76|10
1647408270000|2022-03-16 05:24:30|311.11|310.91|311.11|310.91|311.11|310.96|311.06|310.91|12
1647408280000|2022-03-16 05:24:40|311.16|310.96|311.16|310.96|311.16|310.96|311.16|310.91|11
1647408290000|2022-03-16 05:24:50|311.21|311.01|311.46|311.26|311.46|311.26|311.21|311.01|16
1647408300000|2022-03-16 05:25:00|311.41|311.21|311.41|311.21|311.41|311.26|311.36|311.21|14
1647408310000|2022-03-16 05:25:10|311.36|311.26|311.36|311.21|311.36|311.26|311.31|311.11|8
1647408320000|2022-03-16 05:25:20|311.41|311.16|311.41|311.26|311.41|311.26|311.41|311.16|8
1647408330000|2022-03-16 05:25:30|||||||||2
1647408340000|2022-03-16 05:25:40|311.36|311.21|311.36|311.16|311.36|311.21|311.31|311.16|6
1647408350000|2022-03-16 05:25:50|311.31|311.21|311.41|311.21|311.41|311.26|311.31|311.16|9
1647408360000|2022-03-16 05:26:00|311.36|311.16|311.36|311.21|311.36|311.21|311.36|311.16|3
1647408370000|2022-03-16 05:26:10|311.31|311.16|311.31|311.11|311.36|311.16|311.26|311.11|16
1647408380000|2022-03-16 05:26:20|311.26|311.06|311.21|311.01|311.26|311.11|311.21|311.01|3
1647408390000|2022-03-16 05:26:30|||||||||3
1647408410000|2022-03-16 05:26:50||311.06||311.01||311.06||311.01|5
1647408420000|2022-03-16 05:27:00|311.16|310.96|311.16|310.96|311.16|310.96|311.16|310.96|2
1647408430000|2022-03-16 05:27:10|311.11||311.11||311.11||311.11||0
1647408440000|2022-03-16 05:27:20|311.06|310.91|311.06|310.86|311.06|310.91|311.06|310.86|14
1647408450000|2022-03-16 05:27:30|311.01|310.91|311.01|310.86|311.01|310.91|311.01|310.86|0
1647408460000|2022-03-16 05:27:40|310.96|310.81|310.91|310.76|310.96|310.81|310.91|310.76|9
1647408470000|2022-03-16 05:27:50|310.86|310.71|310.91|310.71|310.91|310.76|310.86|310.71|3
1647408480000|2022-03-16 05:28:00|310.81|310.76|310.81|310.56|310.81|310.76|310.81|310.56|12
1647408490000|2022-03-16 05:28:10|310.76|310.61|310.81|310.61|310.81|310.61|310.76|310.61|5
1647408510000|2022-03-16 05:28:30|310.86|310.66|310.86|310.71|310.86|310.71|310.86|310.66|10
1647408520000|2022-03-16 05:28:40|310.81|310.66|310.86|310.66|310.86|310.66|310.81|310.61|8
1647408530000|2022-03-16 05:28:50|310.81|310.71|310.81|310.61|310.81|310.71|310.81|310.61|8
1647408540000|2022-03-16 05:29:00|310.86||310.86||310.86||310.86||3
1647408550000|2022-03-16 05:29:10|310.81||310.81||310.81||310.81||5
1647408570000|2022-03-16 05:29:30|310.76|310.66|310.91|310.66|310.91|310.66|310.76|310.61|12
1647408600000|2022-03-16 05:30:00|311.01|310.71|310.96|310.76|311.01|310.81|310.96|310.71|19
1647408610000|2022-03-16 05:30:10|310.91||310.96||310.96||310.91||8
1647408620000|2022-03-16 05:30:20|310.91|310.71|310.96|310.71|310.96|310.76|310.91|310.71|1
1647408630000|2022-03-16 05:30:30|310.91|310.76|310.91|310.76|310.91|310.76|310.86|310.71|2
1647408640000|2022-03-16 05:30:40|310.86|310.71|310.91|310.76|310.91|310.76|310.86|310.71|1
1647408660000|2022-03-16 05:31:00|||||||||3
1647408670000|2022-03-16 05:31:10|310.86|310.71|310.86|310.71|310.86|310.71|310.86|310.71|5
1647408680000|2022-03-16 05:31:20|310.81|310.66|310.96|310.81|310.96|310.81|310.81|310.61|23
1647408690000|2022-03-16 05:31:30|||||||||2
1647408700000|2022-03-16 05:31:40|310.91|310.76|310.86|310.66|310.91|310.76|310.86|310.66|15
1647408710000|2022-03-16 05:31:50|310.91|310.71|310.91|310.71|310.91|310.71|310.91|310.71|6
1647408720000|2022-03-16 05:32:00|310.96|310.76|311.01|310.81|311.01|310.81|310.96|310.76|4
1647408740000|2022-03-16 05:32:20|310.96|310.71|310.91|310.71|310.96|310.71|310.91|310.71|11
1647408750000|2022-03-16 05:32:30|310.96|310.76|310.91|310.76|310.96|310.76|310.91|310.76|8
1647408760000|2022-03-16 05:32:40|310.86|310.71|310.91|310.71|310.91|310.71|310.86|310.66|7
1647408770000|2022-03-16 05:32:50|310.86|310.66|310.86|310.71|310.86|310.71|310.86|310.66|0
1647408780000|2022-03-16 05:33:00|310.96|310.66|310.91|310.71|310.96|310.81|310.91|310.66|34
1647408790000|2022-03-16 05:33:10|310.96|310.66|311.06|310.86|311.06|310.86|310.96|310.66|11
1647408800000|2022-03-16 05:33:20|311.01|310.91|311.06|310.91|311.06|310.91|311.01|310.91|5
1647408810000|2022-03-16 05:33:30|311.01|310.86|311.06|310.86|311.06|310.86|311.01|310.86|1
1647408820000|2022-03-16 05:33:40|311.11|310.91|311.21|310.96|311.21|311.01|311.11|310.91|9
1647408830000|2022-03-16 05:33:50|311.16|311.01|311.16|310.96|311.16|311.01|311.11|310.96|9
1647408840000|2022-03-16 05:34:00|311.21||311.21||311.21||311.21||1
1647408850000|2022-03-16 05:34:10|311.16||311.16||311.16||311.16||2
1647408860000|2022-03-16 05:34:20|311.21|311.01|311.16|311.01|311.21|311.01|311.16|311.01|7
1647408870000|2022-03-16 05:34:30||310.96||310.96||311.01||310.96|6
1647408880000|2022-03-16 05:34:40|311.26|311.01|311.26|311.06|311.26|311.06|311.26|311.01|27
1647408890000|2022-03-16 05:34:50|311.31|311.11|311.41|311.21|311.46|311.21|311.31|311.11|10
1647408900000|2022-03-16 05:35:00|311.46||311.46||311.46||311.41||8
1647408910000|2022-03-16 05:35:10|311.41|311.26|311.41|311.26|311.41|311.26|311.41|311.26|1
1647408920000|2022-03-16 05:35:20|311.36|311.16|311.36|311.16|311.36|311.16|311.36|311.16|11
1647408930000|2022-03-16 05:35:30|311.31|311.11|311.31|311.11|311.31|311.11|311.26|311.11|10
1647408940000|2022-03-16 05:35:40|311.26||311.26||311.26||311.26||0
1647408950000|2022-03-16 05:35:50|311.36|311.16|311.36|311.16|311.36|311.16|311.36|311.16|11
1647408960000|2022-03-16 05:36:00|311.31|311.21|311.21|311.06|311.31|311.21|311.21|311.06|11
1647408970000|2022-03-16 05:36:10|311.16|311.01|311.16|310.96|311.21|311.01|311.16|310.96|8
1647408980000|2022-03-16 05:36:20|311.11|310.91|311.11|310.86|311.11|310.91|311.11|310.86|0
1647408990000|2022-03-16 05:36:30|311.06||311.06||311.06||311.06||0
1647409000000|2022-03-16 05:36:40|311.01|310.81|311.01|310.81|311.01|310.86|311.01|310.81|2
1647409020000|2022-03-16 05:37:00|310.91|310.66|310.81|310.61|310.91|310.66|310.81|310.61|34
1647409030000|2022-03-16 05:37:10|310.91|310.66|310.86|310.71|310.91|310.71|310.86|310.66|9
1647409040000|2022-03-16 05:37:20|310.81|310.66|310.81|310.56|310.81|310.66|310.81|310.56|4
1647409050000|2022-03-16 05:37:30||310.61||310.61||310.61||310.61|0
1647409060000|2022-03-16 05:37:40|310.76||310.81||310.81||310.76||2
1647409070000|2022-03-16 05:37:50|310.86|310.66|310.91|310.71|310.91|310.71|310.86|310.66|9
1647409080000|2022-03-16 05:38:00|310.96|310.76|310.96|310.81|310.96|310.81|310.96|310.76|6
1647409090000|2022-03-16 05:38:10|311.01||311.01||311.06||311.01||5
1647409120000|2022-03-16 05:38:40|311.11|310.91|311.11|310.91|311.11|310.91|311.11|310.91|14
1647409130000|2022-03-16 05:38:50||310.96||310.96||310.96||310.96|1
1647409140000|2022-03-16 05:39:00|311.21|310.91|311.21|311.01|311.21|311.01|311.21|310.91|25
1647409150000|2022-03-16 05:39:10|311.16|310.96|310.86|310.66|311.16|310.96|310.86|310.66|15
1647409170000|2022-03-16 05:39:30|310.91|310.71|310.91|310.71|310.91|310.71|310.91|310.71|7
1647409180000|2022-03-16 05:39:40|310.96|310.76|310.96|310.76|310.96|310.76|310.96|310.71|14
1647409190000|2022-03-16 05:39:50||310.81||310.81||310.81||310.81|4
1647409200000|2022-03-16 05:40:00|311.11|310.76|311.06|310.91|311.16|310.91|311.06|310.76|46
1647409210000|2022-03-16 05:40:10|311.01|310.81|311.01|310.81|311.06|310.81|310.96|310.76|23
1647409220000|2022-03-16 05:40:20|||||||||2
1647409230000|2022-03-16 05:40:30|311.06|310.86|311.11|310.91|311.11|310.91|311.06|310.86|9
1647409240000|2022-03-16 05:40:40|311.21|310.96|311.16|311.01|311.21|311.06|311.16|310.96|12
1647409250000|2022-03-16 05:40:50|||||||||1
1647409260000|2022-03-16 05:41:00|311.21|310.96|311.21|311.01|311.26|311.11|311.21|310.96|17
1647409270000|2022-03-16 05:41:10||311.06||311.01||311.06||311.01|10
1647409280000|2022-03-16 05:41:20||311.06||311.01||311.06||311.01|1
1647409290000|2022-03-16 05:41:30|311.26|311.06|311.26|311.06|311.26|311.06|311.21|311.06|10
1647409310000|2022-03-16 05:41:50|311.11|310.86|311.11|310.86|311.11|310.86|311.11|310.86|14
1647409320000|2022-03-16 05:42:00|311.06|310.91|311.11|310.91|311.11|310.91|311.06|310.91|8
1647409350000|2022-03-16 05:42:30||310.96||310.96||310.96||310.96|0
1647409360000|2022-03-16 05:42:40|311.16|311.01|311.16|310.96|311.21|311.06|311.16|310.96|37
1647409370000|2022-03-16 05:42:50|311.21|311.01|311.21|311.06|311.21|311.06|311.21|311.01|6
1647409380000|2022-03-16 05:43:00|||||||||3
1647409390000|2022-03-16 05:43:10|311.16|310.96|311.06|310.91|311.16|310.96|311.06|310.91|18
1647409400000|2022-03-16 05:43:20|311.11|310.96|311.26|311.11|311.26|311.11|311.11|310.96|29
1647409410000|2022-03-16 05:43:30|311.31|311.06|311.26|311.06|311.31|311.11|311.26|311.06|21
1647409420000|2022-03-16 05:43:40|311.31|311.11|311.31|311.11|311.31|311.11|311.31|311.11|6
1647409430000|2022-03-16 05:43:50||311.16||311.16||311.16||311.16|2
1647409440000|2022-03-16 05:44:00|311.36|311.21|311.31|311.11|311.41|311.21|311.31|311.11|38
1647409450000|2022-03-16 05:44:10|311.26|311.16|311.26|311.06|311.26|311.16|311.26|311.06|18
1647409460000|2022-03-16 05:44:20||311.11||311.06||311.11||311.06|5
1647409470000|2022-03-16 05:44:30||311.11||311.11||311.11||311.11|0
1647409480000|2022-03-16 05:44:40|311.21|311.01|311.21|311.01|311.21|311.01|311.21|311.01|12
1647409500000|2022-03-16 05:45:00|311.26|311.06|311.31|311.11|311.31|311.11|311.26|311.06|18
1647409510000|2022-03-16 05:45:10|311.36|311.16|311.46|311.31|311.46|311.31|311.36|311.16|23
1647409520000|2022-03-16 05:45:20|311.51|311.26|311.51|311.31|311.51|311.31|311.51|311.26|9
1647409530000|2022-03-16 05:45:30|311.46|311.26|311.46|311.26|311.46|311.26|311.46|311.26|11
1647409550000|2022-03-16 05:45:50|311.51|311.31|311.61|311.41|311.61|311.46|311.51|311.31|46
1647409560000|2022-03-16 05:46:00|311.56|311.46|311.56|311.36|311.56|311.46|311.51|311.31|22
1647409570000|2022-03-16 05:46:10|311.51|311.31|311.61|311.41|311.61|311.41|311.51|311.31|10
1647409580000|2022-03-16 05:46:20|311.56|311.36|311.61|311.41|311.61|311.41|311.51|311.31|22
1647409590000|2022-03-16 05:46:30|311.56||311.61||311.61||311.56||2
1647409600000|2022-03-16 05:46:40|311.66|311.46|311.66|311.46|311.66|311.46|311.66|311.46|13
1647409620000|2022-03-16 05:47:00|311.71|311.51|311.61|311.46|311.71|311.51|311.61|311.46|46
1647409630000|2022-03-16 05:47:10|311.56|311.41|311.71|311.46|311.71|311.46|311.56|311.41|22
1647409640000|2022-03-16 05:47:20|311.76|311.51|311.81|311.56|311.81|311.61|311.76|311.51|27
1647409650000|2022-03-16 05:47:30|311.76|311.51|311.76|311.51|311.76|311.51|311.66|311.46|6
1647409660000|2022-03-16 05:47:40|311.71|311.56|311.71|311.46|311.71|311.61|311.71|311.46|10
1647409670000|2022-03-16 05:47:50|311.66|311.51|311.66|311.51|311.71|311.51|311.66|311.51|14
1647409680000|2022-03-16 05:48:00||311.46||311.46||311.51||311.41|16
1647409690000|2022-03-16 05:48:10|||||||||1
1647409700000|2022-03-16 05:48:20|311.71|311.51|311.66|311.46|311.71|311.56|311.66|311.46|7
1647409710000|2022-03-16 05:48:30||311.51||311.41||311.51||311.41|2
1647409720000|2022-03-16 05:48:40|311.61|311.36|311.51|311.31|311.61|311.36|311.51|311.31|11
1647409730000|2022-03-16 05:48:50|311.31|311.26|311.31|311.11|311.31|311.26|311.31|311.06|23
1647409740000|2022-03-16 05:49:00|311.36|311.21|311.51|311.31|311.51|311.31|311.36|311.21|50
1647409750000|2022-03-16 05:49:10|||||||||4
1647409760000|2022-03-16 05:49:20||311.36||311.36||311.36||311.36|7
1647409770000|2022-03-16 05:49:30|311.56|311.31|311.56|311.36|311.56|311.36|311.51|311.31|15
1647409780000|2022-03-16 05:49:40|||||||||4
1647409790000|2022-03-16 05:49:50|311.51|311.41|311.51|311.31|311.51|311.41|311.51|311.31|18
1647409800000|2022-03-16 05:50:00|311.46|311.26|311.41|311.26|311.46|311.26|311.36|311.16|24
1647409810000|2022-03-16 05:50:10|311.46|311.21|311.36|311.21|311.46|311.21|311.36|311.21|16
1647409820000|2022-03-16 05:50:20|311.41|311.16|311.41|311.21|311.41|311.21|311.41|311.16|10
1647409830000|2022-03-16 05:50:30|311.36||311.36||311.36||311.36||0
1647409840000|2022-03-16 05:50:40|311.31|311.16|311.31|311.16|311.31|311.16|311.31|311.16|6
1647409850000|2022-03-16 05:50:50|311.26|311.11|311.26|311.11|311.26|311.11|311.26|311.11|5
1647409860000|2022-03-16 05:51:00|311.31||311.26||311.31||311.26||6
1647409880000|2022-03-16 05:51:20|311.31||311.31||311.31||311.31||9
1647409890000|2022-03-16 05:51:30|311.26|311.16|311.26|311.11|311.26|311.16|311.26|311.11|11
1647409910000|2022-03-16 05:51:50|311.31|311.16|311.26|311.11|311.31|311.16|311.26|311.11|18
1647409920000|2022-03-16 05:52:00|||||||||8
1647409930000|2022-03-16 05:52:10||311.06||311.11||311.11||311.06|11
1647409940000|2022-03-16 05:52:20||311.06||311.11||311.11||311.06|5
1647409960000|2022-03-16 05:52:40|||||||||3
1647409980000|2022-03-16 05:53:00|311.31|311.06|311.31|311.16|311.31|311.16|311.26|311.06|27
1647410000000|2022-03-16 05:53:20|311.36|311.21|311.41|311.21|311.41|311.26|311.36|311.21|29
1647410010000|2022-03-16 05:53:30|311.36|311.16|311.36|311.21|311.41|311.26|311.31|311.16|31
1647410020000|2022-03-16 05:53:40|311.31|311.16|311.41|311.26|311.41|311.26|311.31|311.16|9
1647410030000|2022-03-16 05:53:50|311.51|311.31|311.46|311.31|311.51|311.31|311.46|311.31|4
1647410040000|2022-03-16 05:54:00|311.51||311.46||311.51||311.46||18
1647410050000|2022-03-16 05:54:10|311.51|311.36|311.56|311.41|311.56|311.41|311.51|311.36|5
1647410060000|2022-03-16 05:54:20||311.36||311.41||311.41||311.36|7
1647410070000|2022-03-16 05:54:30||311.36||311.41||311.41||311.36|10
1647410080000|2022-03-16 05:54:40||311.36||311.41||311.41||311.36|1
1647410100000|2022-03-16 05:55:00||311.36||311.41||311.41||311.36|7
1647410110000|2022-03-16 05:55:10|311.66|311.46|311.61|311.41|311.66|311.46|311.61|311.41|9
1647410120000|2022-03-16 05:55:20||311.46||311.41||311.46||311.41|1
1647410130000|2022-03-16 05:55:30||311.46||311.46||311.46||311.46|0
1647410140000|2022-03-16 05:55:40|||||||||9
1647410150000|2022-03-16 05:55:50|311.56|311.36|311.51|311.36|311.56|311.36|311.51|311.36|6
1647410160000|2022-03-16 05:56:00|311.46|311.31|311.46|311.31|311.46|311.31|311.46|311.31|6
1647410170000|2022-03-16 05:56:10|311.51|311.36|311.46|311.31|311.51|311.36|311.46|311.31|15
1647410180000|2022-03-16 05:56:20|||||||||3
1647410190000|2022-03-16 05:56:30|311.41|311.26|311.41|311.26|311.41|311.26|311.41|311.26|3
1647410210000|2022-03-16 05:56:50|311.51|311.31|311.51|311.36|311.51|311.36|311.51|311.31|15
1647410220000|2022-03-16 05:57:00|311.46|311.31|311.46|311.26|311.51|311.31|311.41|311.26|24
1647410230000|2022-03-16 05:57:10|311.41|311.31|311.46|311.31|311.51|311.31|311.41|311.31|4
1647410240000|2022-03-16 05:57:20|311.51|311.26|311.51|311.36|311.51|311.36|311.51|311.26|5
1647410250000|2022-03-16 05:57:30|311.56|311.41|311.56|311.41|311.56|311.41|311.56|311.36|17
1647410260000|2022-03-16 05:57:40|||||||||2
1647410270000|2022-03-16 05:57:50|311.61||311.61||311.61||311.61||21
1647410280000|2022-03-16 05:58:00|311.56|311.46|311.56|311.41|311.61|311.46|311.56|311.41|20
1647410290000|2022-03-16 05:58:10|311.51|311.36|311.51|311.36|311.51|311.36|311.51|311.36|10
1647410300000|2022-03-16 05:58:20|311.46|311.31|311.46|311.26|311.46|311.31|311.41|311.26|13
1647410310000|2022-03-16 05:58:30|311.41|311.31|311.51|311.36|311.51|311.36|311.41|311.26|14
1647410320000|2022-03-16 05:58:40|311.46|311.31|311.56|311.41|311.56|311.41|311.46|311.31|17
1647410330000|2022-03-16 05:58:50|311.51|311.36|311.51|311.36|311.56|311.41|311.51|311.36|6
1647410340000|2022-03-16 05:59:00|311.46|311.31|311.41|311.21|311.46|311.31|311.41|311.21|11
1647410350000|2022-03-16 05:59:10|311.36|311.16|311.41|311.21|311.41|311.21|311.31|311.16|11
1647410360000|2022-03-16 05:59:20|311.36|311.16|311.41|311.21|311.41|311.21|311.36|311.16|6
1647410370000|2022-03-16 05:59:30||311.26||311.26||311.26||311.21|3
1647410380000|2022-03-16 05:59:40|311.36|311.21|311.41|311.26|311.41|311.26|311.36|311.21|10
1647410390000|2022-03-16 05:59:50|311.36|311.21|311.36|311.21|311.36|311.21|311.36|311.21|16
1647410400000|2022-03-16 06:00:00|311.41|311.16|311.41|311.26|311.41|311.26|311.36|311.16|12
1647410420000|2022-03-16 06:00:20|311.46|311.21|311.41|311.26|311.46|311.26|311.41|311.21|10
1647410430000|2022-03-16 06:00:30|311.46||311.41||311.46||311.41||3
1647410440000|2022-03-16 06:00:40|311.36|311.21|311.41|311.26|311.46|311.26|311.36|311.21|12
1647410450000|2022-03-16 06:00:50|311.46|311.31|311.46|311.31|311.46|311.31|311.46|311.31|4
1647410460000|2022-03-16 06:01:00||311.26||311.26||311.26||311.26|8
1647410480000|2022-03-16 06:01:20|311.56|311.31|311.56|311.36|311.56|311.36|311.56|311.31|2
1647410490000|2022-03-16 06:01:30|311.61|311.41|311.51|311.31|311.61|311.41|311.51|311.31|9
1647410500000|2022-03-16 06:01:40||311.36||311.36||311.36||311.36|1
1647410510000|2022-03-16 06:01:50|311.46|311.31|311.51|311.31|311.51|311.31|311.41|311.26|20
1647410520000|2022-03-16 06:02:00|311.56|311.36|311.51|311.36|311.56|311.36|311.51|311.36|1
1647410530000|2022-03-16 06:02:10|311.56|311.41|311.61|311.41|311.61|311.46|311.56|311.41|2
1647410540000|2022-03-16 06:02:20|311.66|311.46|311.66|311.46|311.66|311.51|311.66|311.41|4
1647410550000|2022-03-16 06:02:30|311.61|311.41|311.61|311.46|311.61|311.46|311.61|311.41|1
1647410560000|2022-03-16 06:02:40|311.66|311.41|311.66|311.46|311.66|311.46|311.66|311.41|9
1647410570000|2022-03-16 06:02:50|311.71|311.56|311.71|311.56|311.76|311.56|311.71|311.56|25
1647410580000|2022-03-16 06:03:00|311.76|311.51|311.66|311.51|311.76|311.56|311.66|311.51|12
1647410590000|2022-03-16 06:03:10|311.56|311.41|311.56|311.41|311.56|311.41|311.56|311.41|8
1647410600000|2022-03-16 06:03:20|311.61|311.46|311.61|311.41|311.61|311.46|311.56|311.41|24
1647410610000|2022-03-16 06:03:30||311.46||311.46||311.46||311.46|0
1647410620000|2022-03-16 06:03:40|311.56|311.41|311.61|311.41|311.61|311.41|311.56|311.41|13
1647410640000|2022-03-16 06:04:00|311.56||311.56||311.56||311.56||3
1647410650000|2022-03-16 06:04:10||311.36||311.36||311.36||311.36|7
1647410660000|2022-03-16 06:04:20|311.51||311.51||311.51||311.51||5
1647410670000|2022-03-16 06:04:30|311.56|311.41|311.51|311.31|311.56|311.41|311.51|311.31|16
1647410680000|2022-03-16 06:04:40|311.56|311.36|311.56|311.36|311.56|311.36|311.56|311.36|4
1647410690000|2022-03-16 06:04:50||311.41||311.41||311.41||311.41|0
1647410700000|2022-03-16 06:05:00|311.61|311.46|311.61|311.46|311.61|311.46|311.61|311.46|19
1647410710000|2022-03-16 06:05:10|311.56|311.36|311.51|311.36|311.56|311.36|311.51|311.31|17
1647410720000|2022-03-16 06:05:20|311.46|311.31|311.46|311.26|311.46|311.36|311.46|311.26|22
1647410730000|2022-03-16 06:05:30|311.41|311.21|311.41|311.21|311.41|311.21|311.36|311.21|8
1647410750000|2022-03-16 06:05:50|311.36||311.36||311.36||311.36||0
1647410760000|2022-03-16 06:06:00|311.41|311.26|311.46|311.26|311.46|311.26|311.41|311.26|6
1647410770000|2022-03-16 06:06:10||311.31||311.26||311.31||311.26|15
1647410780000|2022-03-16 06:06:20|311.41|311.31|311.46|311.31|311.46|311.31|311.41|311.31|2
1647410790000|2022-03-16 06:06:30|311.51|311.21|311.56|311.36|311.56|311.36|311.41|311.21|37
1647410800000|2022-03-16 06:06:40|311.51|311.31|311.46|311.31|311.56|311.31|311.46|311.31|9
1647410810000|2022-03-16 06:06:50|311.41|311.26|311.46|311.26|311.46|311.26|311.41|311.26|4
1647410840000|2022-03-16 06:07:20|311.51|311.31|311.51|311.31|311.51|311.31|311.46|311.31|13
1647410850000|2022-03-16 06:07:30||311.36||311.31||311.36||311.31|4
1647410880000|2022-03-16 06:08:00|311.46|311.26|311.36|311.16|311.46|311.26|311.36|311.16|15
1647410900000|2022-03-16 06:08:20||311.21||311.21||311.21||311.21|3
1647410910000|2022-03-16 06:08:30|311.41|311.26|311.41|311.26|311.41|311.26|311.41|311.26|15
1647410920000|2022-03-16 06:08:40|||||||||1
1647410940000|2022-03-16 06:09:00|311.36|311.21|311.36|311.21|311.36|311.21|311.36|311.21|9
1647410950000|2022-03-16 06:09:10|311.31|311.11|311.31|311.11|311.31|311.11|311.31|311.11|8
1647410960000|2022-03-16 06:09:20|311.36|311.16|311.36|311.16|311.36|311.16|311.36|311.16|6
1647410970000|2022-03-16 06:09:30|311.31||311.31||311.31||311.31||0
1647410990000|2022-03-16 06:09:50|311.36|311.21|311.36|311.21|311.36|311.21|311.36|311.21|7
1647411010000|2022-03-16 06:10:10|311.41|311.26|311.41|311.26|311.41|311.26|311.41|311.21|9
1647411020000|2022-03-16 06:10:20||311.21||311.21||311.21||311.21|8
1647411040000|2022-03-16 06:10:40|311.46|311.26|311.46|311.31|311.46|311.31|311.46|311.26|19
1647411050000|2022-03-16 06:10:50|311.41|311.26|311.41|311.21|311.41|311.26|311.41|311.21|8
1647411060000|2022-03-16 06:11:00|311.36||311.36||311.36||311.36||0
1647411070000|2022-03-16 06:11:10|311.41||311.41||311.41||311.41||4
1647411080000|2022-03-16 06:11:20|311.36|311.26|311.41|311.26|311.41|311.26|311.36|311.21|3
1647411090000|2022-03-16 06:11:30|311.36|311.21|311.36|311.21|311.36|311.21|311.36|311.21|6
1647411120000|2022-03-16 06:12:00|311.31|311.16|311.26|311.11|311.31|311.16|311.26|311.11|54
1647411130000|2022-03-16 06:12:10|311.31|311.16|311.26|311.11|311.31|311.16|311.26|311.11|16
1647411140000|2022-03-16 06:12:20|311.31||311.26||311.31||311.26||9
1647411150000|2022-03-16 06:12:30|311.31|311.06|311.36|311.21|311.36|311.21|311.31|311.06|18
1647411160000|2022-03-16 06:12:40|311.31|311.16|311.36|311.21|311.36|311.21|311.31|311.11|9
1647411180000|2022-03-16 06:13:00|311.31|311.16|311.31|311.11|311.31|311.16|311.31|311.11|11
1647411190000|2022-03-16 06:13:10|311.26|311.06|311.11|310.96|311.26|311.06|311.11|310.96|18
1647411200000|2022-03-16 06:13:20|||||||||1
1647411210000|2022-03-16 06:13:30|311.16|311.01|311.16|311.01|311.16|311.01|311.11|311.01|8
1647411230000|2022-03-16 06:13:50|311.26|311.06|311.26|311.11|311.31|311.11|311.26|311.06|19
1647411240000|2022-03-16 06:14:00|311.36|311.16|311.31|311.11|311.36|311.16|311.31|311.11|18
1647411250000|2022-03-16 06:14:10|311.26|311.06|311.31|311.16|311.36|311.16|311.21|311.06|10
1647411270000|2022-03-16 06:14:30|311.36||311.31||311.36||311.31||9
1647411280000|2022-03-16 06:14:40|311.36|311.21|311.36|311.21|311.36|311.21|311.36|311.21|3
1647411290000|2022-03-16 06:14:50|||||||||1
1647411300000|2022-03-16 06:15:00|311.31|311.16|311.36|311.21|311.36|311.21|311.31|311.16|12
1647411310000|2022-03-16 06:15:10|311.31|311.11|311.36|311.16|311.36|311.16|311.26|311.11|11
1647411320000|2022-03-16 06:15:20|311.31|311.21|311.36|311.21|311.36|311.21|311.31|311.21|2
1647411340000|2022-03-16 06:15:40|311.31|311.16|311.36|311.21|311.36|311.21|311.31|311.16|6
1647411350000|2022-03-16 06:15:50|311.41|311.26|311.46|311.26|311.46|311.26|311.41|311.26|10
1647411360000|2022-03-16 06:16:00|311.41|311.31|311.46|311.26|311.46|311.31|311.41|311.26|5
1647411370000|2022-03-16 06:16:10|311.51|311.31|311.56|311.36|311.56|311.36|311.51|311.31|8
1647411380000|2022-03-16 06:16:20|311.51|311.41|311.51|311.36|311.51|311.41|311.51|311.31|4
1647411400000|2022-03-16 06:16:40||311.31||311.31||311.31||311.31|7
1647411420000|2022-03-16 06:17:00|311.46||311.51||311.51||311.46||7
1647411430000|2022-03-16 06:17:10|311.56|311.36|311.56|311.36|311.56|311.36|311.56|311.31|12
1647411440000|2022-03-16 06:17:20|||||||||8
1647411450000|2022-03-16 06:17:30|311.51|311.31|311.46|311.31|311.51|311.31|311.46|311.31|6
1647411470000|2022-03-16 06:17:50|311.41|311.21|311.41|311.21|311.41|311.21|311.41|311.21|12
1647411480000|2022-03-16 06:18:00|311.36|311.16|311.41|311.21|311.41|311.21|311.31|311.11|44
1647411490000|2022-03-16 06:18:10|311.36||311.36||311.36||311.36||1
1647411500000|2022-03-16 06:18:20|311.41|311.26|311.46|311.26|311.46|311.26|311.41|311.26|5
1647411510000|2022-03-16 06:18:30|311.41||311.41||311.46||311.41||8
1647411520000|2022-03-16 06:18:40|311.36|311.21|311.36|311.21|311.36|311.21|311.36|311.21|8
1647411530000|2022-03-16 06:18:50|311.41|311.26|311.46|311.26|311.46|311.26|311.41|311.26|6
1647411540000|2022-03-16 06:19:00|311.41||311.46||311.46||311.41||2
1647411550000|2022-03-16 06:19:10|311.56|311.31|311.51|311.31|311.56|311.36|311.51|311.31|13
1647411560000|2022-03-16 06:19:20|311.56|311.36|311.56|311.36|311.56|311.36|311.56|311.36|4
1647411570000|2022-03-16 06:19:30|311.61|311.41|311.66|311.41|311.66|311.41|311.61|311.41|5
1647411580000|2022-03-16 06:19:40|311.61||311.61||311.61||311.61||0
1647411610000|2022-03-16 06:20:10|311.66|311.36|311.56|311.36|311.66|311.36|311.56|311.36|27
1647411620000|2022-03-16 06:20:20|311.51||311.56||311.56||311.51||5
1647411630000|2022-03-16 06:20:30|311.51||311.56||311.56||311.51||9
1647411640000|2022-03-16 06:20:40|311.51||311.56||311.56||311.51||3
1647411650000|2022-03-16 06:20:50|311.51||311.56||311.56||311.51||0
1647411660000|2022-03-16 06:21:00||311.41||311.41||311.41||311.41|4
1647411670000|2022-03-16 06:21:10|||||||||1
1647411680000|2022-03-16 06:21:20||311.36||311.36||311.36||311.36|19
1647411690000|2022-03-16 06:21:30||311.41||311.41||311.41||311.41|25
1647411700000|2022-03-16 06:21:40|311.61|311.46|311.61|311.41|311.61|311.46|311.61|311.41|8
1647411710000|2022-03-16 06:21:50|311.56|311.36|311.56|311.31|311.56|311.36|311.56|311.31|3
1647411720000|2022-03-16 06:22:00||311.36||311.36||311.36||311.36|1
1647411740000|2022-03-16 06:22:20|311.51||311.51||311.51||311.51||3
1647411760000|2022-03-16 06:22:40|311.46|311.26|311.51|311.26|311.51|311.26|311.46|311.26|26
1647411770000|2022-03-16 06:22:50|311.46||311.46||311.46||311.46||4
1647411780000|2022-03-16 06:23:00|||||||||3
1647411790000|2022-03-16 06:23:10|311.51|311.31|311.51|311.31|311.51|311.31|311.51|311.31|23
1647411800000|2022-03-16 06:23:20|311.56|311.36|311.56|311.36|311.56|311.36|311.56|311.36|3
1647411810000|2022-03-16 06:23:30|311.61|311.41|311.56|311.41|311.61|311.46|311.56|311.41|18
1647411820000|2022-03-16 06:23:40|311.51|311.36|311.51|311.36|311.51|311.36|311.51|311.36|5
1647411830000|2022-03-16 06:23:50|311.46|311.31|311.46|311.26|311.46|311.31|311.46|311.26|13
1647411840000|2022-03-16 06:24:00|311.51|311.31|311.51|311.31|311.51|311.31|311.46|311.31|10
1647411850000|2022-03-16 06:24:10|311.56|311.36|311.51|311.36|311.56|311.36|311.51|311.36|2
1647411860000|2022-03-16 06:24:20|311.56|311.41|311.56|311.41|311.56|311.41|311.56|311.36|10
1647411870000|2022-03-16 06:24:30|||||||||1
1647411880000|2022-03-16 06:24:40|311.61|311.46|311.61|311.46|311.61|311.46|311.61|311.46|16
1647411890000|2022-03-16 06:24:50|311.66|311.51|311.66|311.51|311.66|311.51|311.66|311.51|13
1647411900000|2022-03-16 06:25:00|311.61|311.46|311.71|311.51|311.71|311.51|311.61|311.46|15
1647411910000|2022-03-16 06:25:10|311.66||311.66||311.66||311.66||2
1647411920000|2022-03-16 06:25:20|311.61|311.46|311.61|311.46|311.61|311.46|311.61|311.46|6
1647411930000|2022-03-16 06:25:30|311.56|311.41|311.56|311.41|311.56|311.41|311.56|311.41|5
1647411940000|2022-03-16 06:25:40|311.51|311.36|311.51|311.36|311.51|311.36|311.51|311.36|12
1647411950000|2022-03-16 06:25:50|311.46|311.31|311.46|311.31|311.46|311.31|311.46|311.31|6
1647411960000|2022-03-16 06:26:00|311.51|311.36|311.51|311.36|311.51|311.36|311.51|311.36|8
1647411980000|2022-03-16 06:26:20|311.56|311.41|311.61|311.46|311.61|311.46|311.56|311.41|11
1647411990000|2022-03-16 06:26:30|311.66|311.51|311.61|311.46|311.66|311.51|311.61|311.46|15
1647412000000|2022-03-16 06:26:40|||||||||7
1647412010000|2022-03-16 06:26:50|311.66|311.51|311.71|311.51|311.71|311.56|311.66|311.51|13
1647412020000|2022-03-16 06:27:00||311.56||311.56||311.56||311.51|10
1647412030000|2022-03-16 06:27:10|311.76||311.71||311.76||311.71||6
1647412040000|2022-03-16 06:27:20|311.76||311.76||311.76||311.76||6
1647412050000|2022-03-16 06:27:30|311.71||311.71||311.71||311.71||1
1647412060000|2022-03-16 06:27:40||311.51||311.56||311.56||311.51|11
1647412070000|2022-03-16 06:27:50|311.76||311.71||311.76||311.71||1
1647412110000|2022-03-16 06:28:30|311.66|311.51|311.71|311.51|311.71|311.51|311.66|311.51|9
1647412120000|2022-03-16 06:28:40|311.66|311.56|311.71|311.56|311.71|311.56|311.66|311.56|9
1647412130000|2022-03-16 06:28:50|||||||||1
1647412140000|2022-03-16 06:29:00|311.76||311.76||311.76||311.76||4
1647412150000|2022-03-16 06:29:10|311.71|311.61|311.76|311.61|311.76|311.61|311.71|311.56|7
1647412190000|2022-03-16 06:29:50|311.71|311.56|311.71|311.56|311.71|311.56|311.71|311.56|10
1647412200000|2022-03-16 06:30:00|311.66|311.51|311.66|311.51|311.66|311.51|311.66|311.51|10
1647412210000|2022-03-16 06:30:10|||||||||2
1647412220000|2022-03-16 06:30:20|311.76|311.56|311.71|311.56|311.76|311.56|311.71|311.51|16
1647412240000|2022-03-16 06:30:40|||||||||3
1647412270000|2022-03-16 06:31:10|311.76|311.61|311.76|311.61|311.76|311.61|311.76|311.61|15
1647412280000|2022-03-16 06:31:20|311.71|311.56|311.81|311.61|311.81|311.61|311.71|311.56|43
1647412290000|2022-03-16 06:31:30|311.76|311.56|311.76|311.61|311.76|311.61|311.76|311.56|10
1647412300000|2022-03-16 06:31:40|311.81||311.81||311.81||311.81||4
1647412310000|2022-03-16 06:31:50||311.66||311.66||311.66||311.66|0
1647412320000|2022-03-16 06:32:00|311.76|311.61|311.71|311.51|311.76|311.61|311.71|311.51|11
1647412340000|2022-03-16 06:32:20|311.76|311.56|311.76|311.61|311.76|311.61|311.76|311.56|9
1647412350000|2022-03-16 06:32:30|311.81||311.81||311.81||311.81||1
1647412360000|2022-03-16 06:32:40||311.66||311.66||311.66||311.66|3
1647412370000|2022-03-16 06:32:50|311.76|311.61|311.76|311.61|311.76|311.61|311.76|311.61|12
1647412380000|2022-03-16 06:33:00|311.71|311.56|311.71|311.56|311.76|311.56|311.71|311.56|34
1647412390000|2022-03-16 06:33:10|311.76|311.61|311.86|311.66|311.86|311.66|311.76|311.61|18
1647412400000|2022-03-16 06:33:20|311.91|311.71|311.91|311.71|311.91|311.71|311.91|311.71|4
1647412410000|2022-03-16 06:33:30|311.96|311.76|312.11|311.96|312.16|311.96|311.96|311.76|65
1647412420000|2022-03-16 06:33:40|312.06|311.86|311.96|311.81|312.16|311.96|311.91|311.71|93
1647412430000|2022-03-16 06:33:50|311.91|311.71|311.96|311.76|311.96|311.76|311.91|311.71|15
1647412440000|2022-03-16 06:34:00|311.91|311.71|311.86|311.66|311.91|311.71|311.86|311.66|4
1647412450000|2022-03-16 06:34:10||311.71||311.71||311.71||311.71|0
1647412460000|2022-03-16 06:34:20|311.91||311.91||311.91||311.91||15
1647412470000|2022-03-16 06:34:30||311.76||311.71||311.76||311.71|5
1647412480000|2022-03-16 06:34:40|311.86||311.86||311.86||311.86||0
1647412490000|2022-03-16 06:34:50|311.91|311.76|311.91|311.76|311.96|311.76|311.91|311.76|12
1647412500000|2022-03-16 06:35:00||311.71||311.71||311.71||311.71|3
1647412510000|2022-03-16 06:35:10|311.96|311.76|311.96|311.76|311.96|311.76|311.96|311.76|10
1647412520000|2022-03-16 06:35:20|311.91||311.96||311.96||311.91||5
1647412530000|2022-03-16 06:35:30||311.81||311.81||311.81||311.81|0
1647412540000|2022-03-16 06:35:40|312.01|311.86|312.06|311.86|312.11|311.91|312.01|311.81|12
1647412550000|2022-03-16 06:35:50|||||||||2
1647412560000|2022-03-16 06:36:00||311.91||311.91||311.91||311.86|6
1647412580000|2022-03-16 06:36:20|312.11|311.96|312.16|311.96|312.16|311.96|312.11|311.96|10
1647412590000|2022-03-16 06:36:30|312.11|312.01|312.11|311.96|312.11|312.01|312.11|311.96|3
1647412600000|2022-03-16 06:36:40||311.91||311.86||311.91||311.86|11
1647412610000|2022-03-16 06:36:50|312.06|311.91|312.11|311.91|312.11|311.91|312.06|311.91|4
1647412630000|2022-03-16 06:37:10||311.96||311.96||311.96||311.96|1
1647412650000|2022-03-16 06:37:30|312.06|311.91|312.06|311.91|312.06|311.91|312.06|311.91|8
1647412660000|2022-03-16 06:37:40|312.01|311.86|312.01|311.86|312.01|311.86|312.01|311.86|4
1647412680000|2022-03-16 06:38:00|312.06|311.91|312.06|311.86|312.06|311.91|312.06|311.86|12
1647412700000|2022-03-16 06:38:20|312.01|311.71|311.76|311.61|312.01|311.71|311.76|311.56|25
1647412710000|2022-03-16 06:38:30|311.81|311.56|311.81|311.61|311.81|311.61|311.76|311.56|43
1647412720000|2022-03-16 06:38:40|311.76||311.81||311.81||311.76||7
1647412740000|2022-03-16 06:39:00|311.86|311.66|311.86|311.66|311.86|311.66|311.86|311.66|7
1647412750000|2022-03-16 06:39:10|||||||||1
1647412760000|2022-03-16 06:39:20|311.91|311.71|311.91|311.71|311.91|311.71|311.91|311.71|0
1647412770000|2022-03-16 06:39:30||311.76||311.76||311.76||311.76|8
1647412780000|2022-03-16 06:39:40|311.96|311.81|311.96|311.76|311.96|311.81|311.96|311.76|6
1647412790000|2022-03-16 06:39:50||311.81||311.81||311.81||311.81|0
1647412810000|2022-03-16 06:40:10|312.01|311.86|311.96|311.76|312.06|311.86|311.96|311.76|24
1647412820000|2022-03-16 06:40:20||311.81||311.81||311.81||311.81|0
1647412830000|2022-03-16 06:40:30|311.91|311.71|311.96|311.71|311.96|311.71|311.91|311.71|10
1647412840000|2022-03-16 06:40:40|311.86|311.76|311.91|311.71|311.96|311.76|311.86|311.71|2
1647412850000|2022-03-16 06:40:50|||||||||1
1647412860000|2022-03-16 06:41:00|312.01|311.76|312.01|311.86|312.01|311.86|312.01|311.71|13
1647412870000|2022-03-16 06:41:10|312.06|311.91|312.06|311.91|312.06|311.91|312.06|311.91|4
1647412880000|2022-03-16 06:41:20|312.11|311.96|312.11|311.96|312.16|311.96|312.11|311.91|14
1647412890000|2022-03-16 06:41:30||311.91||311.96||311.96||311.91|4
1647412910000|2022-03-16 06:41:50|||||||||1
1647412920000|2022-03-16 06:42:00|312.16||312.16||312.16||312.16||3
1647412930000|2022-03-16 06:42:10|312.21|312.01|312.21|312.01|312.26|312.06|312.21|312.01|19
1647412940000|2022-03-16 06:42:20|312.16|312.06|312.21|312.06|312.21|312.06|312.16|312.06|3
1647412950000|2022-03-16 06:42:30|312.31|312.11|312.31|312.11|312.31|312.11|312.31|312.11|3
1647412960000|2022-03-16 06:42:40|312.26|312.16|312.21|312.06|312.31|312.16|312.21|312.06|11
1647412980000|2022-03-16 06:43:00||312.01||312.06||312.06||312.01|4
1647413000000|2022-03-16 06:43:20|312.26|312.11|312.31|312.16|312.31|312.16|312.26|312.11|35
1647413010000|2022-03-16 06:43:30|312.36|312.11|312.41|312.21|312.41|312.26|312.36|312.11|31
1647413020000|2022-03-16 06:43:40|312.36|312.16|312.31|312.16|312.36|312.21|312.26|312.11|28
1647413030000|2022-03-16 06:43:50|312.36|312.21|312.41|312.21|312.41|312.26|312.36|312.21|17
1647413040000|2022-03-16 06:44:00|312.36||312.41||312.41||312.36||3
1647413050000|2022-03-16 06:44:10|||||||||1
1647413060000|2022-03-16 06:44:20|312.36|312.16|312.36|312.16|312.36|312.16|312.36|312.16|13
1647413070000|2022-03-16 06:44:30|312.41|312.21|312.46|312.26|312.46|312.26|312.41|312.21|15
1647413080000|2022-03-16 06:44:40|||||||||1
1647413090000|2022-03-16 06:44:50|312.51|312.31|312.51|312.36|312.56|312.36|312.51|312.31|29
1647413100000|2022-03-16 06:45:00||312.31||312.31||312.31||312.31|14
1647413110000|2022-03-16 06:45:10|||||||||1
1647413120000|2022-03-16 06:45:20|312.56|312.36|312.56|312.36|312.56|312.36|312.56|312.36|16
1647413130000|2022-03-16 06:45:30|312.51|312.31|312.41|312.21|312.51|312.31|312.41|312.21|35
1647413140000|2022-03-16 06:45:40|312.36||312.41||312.41||312.36||12
1647413150000|2022-03-16 06:45:50|312.46|312.26|312.46|312.26|312.46|312.26|312.41|312.26|9
1647413160000|2022-03-16 06:46:00|312.41|312.31|312.46|312.26|312.46|312.31|312.41|312.26|5
1647413170000|2022-03-16 06:46:10||312.31||312.31||312.31||312.31|0
1647413180000|2022-03-16 06:46:20|||||||||9
1647413190000|2022-03-16 06:46:30|||||||||2
1647413200000|2022-03-16 06:46:40|312.41|312.26|312.41|312.26|312.46|312.26|312.41|312.26|6
1647413220000|2022-03-16 06:47:00|312.36|312.21|312.41|312.26|312.41|312.26|312.36|312.21|15
1647413250000|2022-03-16 06:47:30|312.36|312.21|312.36|312.21|312.36|312.21|312.36|312.21|12
1647413260000|2022-03-16 06:47:40|312.41||312.41||312.41||312.41||13
1647413280000|2022-03-16 06:48:00|312.46|312.26|312.51|312.36|312.51|312.36|312.46|312.21|16
1647413290000|2022-03-16 06:48:10|312.46|312.31|312.51|312.36|312.51|312.36|312.46|312.31|12
1647413310000|2022-03-16 06:48:30|312.56|312.41|312.61|312.41|312.61|312.41|312.51|312.36|35
1647413320000|2022-03-16 06:48:40|312.56|312.46|312.61|312.41|312.71|312.51|312.56|312.41|135
1647413330000|2022-03-16 06:48:50|312.56|312.36|312.56|312.36|312.56|312.36|312.56|312.36|0
1647413340000|2022-03-16 06:49:00|312.51|312.41|312.36|312.16|312.51|312.41|312.36|312.16|9
1647413350000|2022-03-16 06:49:10|312.31|312.21|312.31|312.16|312.31|312.21|312.31|312.16|1
1647413370000|2022-03-16 06:49:30|312.26|312.11|312.41|312.26|312.41|312.26|312.26|312.11|62
1647413390000|2022-03-16 06:49:50|312.46|312.31|312.51|312.31|312.56|312.36|312.46|312.31|4
1647413400000|2022-03-16 06:50:00|312.46|312.26|312.46|312.31|312.46|312.31|312.46|312.26|3
1647413430000|2022-03-16 06:50:30|312.41|312.26|312.36|312.16|312.41|312.26|312.36|312.16|6
1647413440000|2022-03-16 06:50:40|312.31|312.11|312.31|312.16|312.31|312.16|312.26|312.11|4
1647413450000|2022-03-16 06:50:50|312.26|312.11|312.26|312.11|312.26|312.11|312.26|312.11|2
1647413470000|2022-03-16 06:51:10|312.21|312.06|312.11|311.96|312.21|312.06|312.11|311.96|12
1647413480000|2022-03-16 06:51:20|312.06|311.91|312.06|311.91|312.06|311.96|312.06|311.91|6
1647413490000|2022-03-16 06:51:30|312.11||312.11||312.11||312.11||7
1647413510000|2022-03-16 06:51:50|312.16|311.96|312.16|312.01|312.16|312.01|312.16|311.96|1
1647413520000|2022-03-16 06:52:00|312.26|312.06|312.21|312.01|312.26|312.06|312.21|312.01|4
1647413540000|2022-03-16 06:52:20||312.06||312.01||312.06||312.01|1
1647413550000|2022-03-16 06:52:30||312.06||312.01||312.06||312.01|5
1647413560000|2022-03-16 06:52:40|312.16|311.96|312.16|311.96|312.16|312.01|312.16|311.96|8
1647413580000|2022-03-16 06:53:00|312.21|312.01|312.21|312.01|312.21|312.01|312.21|312.01|8
1647413590000|2022-03-16 06:53:10|||||||||1
1647413610000|2022-03-16 06:53:30||312.06||312.01||312.06||312.01|4
1647413630000|2022-03-16 06:53:50|312.16||312.16||312.16||312.16||1
1647413660000|2022-03-16 06:54:20||311.96||311.96||311.96||311.96|8
1647413670000|2022-03-16 06:54:30|312.11|312.01|312.16|312.01|312.16|312.01|312.11|312.01|2
1647413700000|2022-03-16 06:55:00|312.21|312.06|312.21|312.01|312.21|312.06|312.16|312.01|26
1647413710000|2022-03-16 06:55:10||312.06||312.01||312.06||312.01|1
1647413730000|2022-03-16 06:55:30|312.16||312.16||312.16||312.16||9
1647413750000|2022-03-16 06:55:50|312.11|311.96|312.06|311.86|312.11|311.96|312.06|311.86|13
1647413760000|2022-03-16 06:56:00||311.91||311.91||311.91||311.91|0
1647413770000|2022-03-16 06:56:10|312.01|311.86|312.01|311.81|312.01|311.86|311.96|311.81|11
1647413780000|2022-03-16 06:56:20|312.06|311.86|312.06|311.91|312.06|311.91|312.06|311.86|3
1647413790000|2022-03-16 06:56:30|312.01|311.86|312.01|311.81|312.01|311.86|312.01|311.81|3
1647413820000|2022-03-16 06:57:00|311.96|311.76|312.01|311.81|312.01|311.81|311.96|311.76|11
1647413860000|2022-03-16 06:57:40|311.96||312.01||312.01||311.96||9
1647413870000|2022-03-16 06:57:50|311.96||312.01||312.01||311.96||3
1647413890000|2022-03-16 06:58:10|312.06|311.86|312.06|311.86|312.06|311.86|312.06|311.86|9
1647413900000|2022-03-16 06:58:20|||||||||4
1647413910000|2022-03-16 06:58:30||311.81||311.81||311.81||311.81|8
1647413930000|2022-03-16 06:58:50|312.01||312.01||312.01||312.01||4
1647413940000|2022-03-16 06:59:00|311.96||312.01||312.01||311.96||5
1647413950000|2022-03-16 06:59:10|312.06|311.86|312.01|311.81|312.06|311.86|312.01|311.81|24
1647413960000|2022-03-16 06:59:20|311.96|311.76|312.01|311.81|312.01|311.81|311.96|311.76|5
1647413970000|2022-03-16 06:59:30|311.96||312.01||312.01||311.96||1
1647413980000|2022-03-16 06:59:40|312.06|311.86|312.06|311.86|312.06|311.86|312.06|311.86|9
1647413990000|2022-03-16 06:59:50|312.11|311.96|312.16|311.91|312.16|311.96|312.11|311.91|4
1647414000000|2022-03-16 07:00:00|312.21|311.96|312.21|312.01|312.21|312.01|312.21|311.96|4
1647414010000|2022-03-16 07:00:10|312.16|311.96|312.21|311.96|312.21|311.96|312.11|311.91|13
1647414020000|2022-03-16 07:00:20|312.16||312.16||312.16||312.16||3
1647414040000|2022-03-16 07:00:40|312.21||312.21||312.21||312.16||6
1647414050000|2022-03-16 07:00:50||312.01||312.01||312.01||312.01|0
1647414060000|2022-03-16 07:01:00|312.26|312.06|312.21|312.01|312.26|312.06|312.21|312.01|29
1647414070000|2022-03-16 07:01:10|312.16|311.96|312.16|311.96|312.16|312.01|312.16|311.96|7
1647414090000|2022-03-16 07:01:30||312.01||312.01||312.01||312.01|0
1647414100000|2022-03-16 07:01:40|312.21||312.21||312.21||312.21||8
1647414110000|2022-03-16 07:01:50|312.26|312.06|312.26|312.06|312.26|312.06|312.21|312.06|10
1647414120000|2022-03-16 07:02:00|312.31|312.11|312.26|312.11|312.31|312.11|312.26|312.11|6
1647414130000|2022-03-16 07:02:10|312.31|312.16|312.26|312.06|312.31|312.16|312.26|312.06|23
1647414140000|2022-03-16 07:02:20|312.21||312.21||312.21||312.21||0
1647414150000|2022-03-16 07:02:30|312.26||312.26||312.26||312.26||4
1647414160000|2022-03-16 07:02:40|312.21|312.11|312.26|312.06|312.26|312.11|312.21|312.06|10
1647414170000|2022-03-16 07:02:50|312.21||312.26||312.26||312.21||3
1647414180000|2022-03-16 07:03:00|312.21|312.11|312.26|312.11|312.26|312.11|312.21|312.11|2
1647414190000|2022-03-16 07:03:10|312.31|312.16|312.26|312.06|312.31|312.16|312.26|312.06|25
1647414200000|2022-03-16 07:03:20|312.21|312.01|312.16|311.96|312.21|312.01|312.16|311.96|1
1647414220000|2022-03-16 07:03:40|312.11||312.11||312.16||312.11||1
1647414230000|2022-03-16 07:03:50|312.16|312.01|312.16|312.01|312.16|312.01|312.16|312.01|5
1647414240000|2022-03-16 07:04:00||311.96||311.96||311.96||311.96|2
1647414260000|2022-03-16 07:04:20||312.01||311.96||312.01||311.96|1
1647414290000|2022-03-16 07:04:50|312.11|311.91|312.06|311.86|312.16|311.91|312.06|311.86|15
1647414300000|2022-03-16 07:05:00|312.01|311.81|312.01|311.81|312.01|311.81|312.01|311.81|3
1647414310000|2022-03-16 07:05:10|||||||||2
1647414320000|2022-03-16 07:05:20||311.86||311.81||311.86||311.81|1
1647414330000|2022-03-16 07:05:30|||||||||1
1647414340000|2022-03-16 07:05:40||311.86||311.86||311.86||311.86|0
1647414350000|2022-03-16 07:05:50|311.96|311.81|312.01|311.86|312.01|311.86|311.96|311.81|2
1647414360000|2022-03-16 07:06:00|311.96|311.81|312.01|311.86|312.01|311.86|311.96|311.81|4
1647414370000|2022-03-16 07:06:10|312.06|311.91|312.21|312.01|312.21|312.01|312.06|311.91|21
1647414380000|2022-03-16 07:06:20|312.26|312.06|312.21|312.01|312.26|312.06|312.21|312.01|18
1647414390000|2022-03-16 07:06:30|312.16|311.96|312.16|311.96|312.16|311.96|312.16|311.96|4
1647414400000|2022-03-16 07:06:40|312.11|311.91|311.96|311.81|312.11|311.91|311.96|311.81|8
1647414410000|2022-03-16 07:06:50|312.01||312.01||312.01||311.96||3
1647414430000|2022-03-16 07:07:10|311.96||311.96||311.96||311.96||25
1647414440000|2022-03-16 07:07:20|311.91|311.76|311.91|311.71|311.91|311.76|311.91|311.71|7
1647414450000|2022-03-16 07:07:30|311.96|311.76|311.96|311.76|311.96|311.76|311.96|311.76|8
1647414460000|2022-03-16 07:07:40|||||||||4
1647414470000|2022-03-16 07:07:50||311.81||311.81||311.81||311.81|1
1647414480000|2022-03-16 07:08:00|312.01||312.01||312.01||311.96||29
1647414490000|2022-03-16 07:08:10|312.06|311.91|312.21|311.96|312.21|311.96|312.06|311.91|23
1647414500000|2022-03-16 07:08:20|312.16|312.01|312.11|311.96|312.16|312.01|312.11|311.96|3
1647414520000|2022-03-16 07:08:40|312.06|311.91|312.06|311.86|312.06|311.91|312.01|311.86|6
1647414540000|2022-03-16 07:09:00|||||||||1
1647414550000|2022-03-16 07:09:10|312.01|311.81|312.01|311.81|312.01|311.81|312.01|311.81|2
1647414560000|2022-03-16 07:09:20|||||||||1
1647414570000|2022-03-16 07:09:30|311.96|311.76|312.01|311.76|312.01|311.76|311.96|311.76|7
1647414590000|2022-03-16 07:09:50|312.06|311.81|312.01|311.81|312.06|311.86|312.01|311.81|5
1647414600000|2022-03-16 07:10:00|312.06|311.86|312.11|311.91|312.11|311.91|312.06|311.86|11
1647414610000|2022-03-16 07:10:10|312.16||312.16||312.16||312.11||5
1647414620000|2022-03-16 07:10:20||311.96||311.96||311.96||311.96|1
1647414630000|2022-03-16 07:10:30|312.21|312.01|312.31|312.11|312.31|312.11|312.21|312.01|6
1647414640000|2022-03-16 07:10:40|312.36|312.16|312.36|312.11|312.36|312.16|312.36|312.11|4
1647414650000|2022-03-16 07:10:50|312.41|312.16|312.41|312.16|312.41|312.16|312.41|312.16|2
1647414660000|2022-03-16 07:11:00|312.46|312.21|312.51|312.26|312.51|312.26|312.46|312.21|7
1647414670000|2022-03-16 07:11:10|312.56|312.31|312.61|312.36|312.61|312.36|312.56|312.31|4
1647414680000|2022-03-16 07:11:20||312.41||312.41||312.46||312.41|3
1647414690000|2022-03-16 07:11:30|312.56|312.36|312.56|312.36|312.56|312.36|312.56|312.36|15
1647414700000|2022-03-16 07:11:40|312.51|312.41|312.56|312.36|312.56|312.41|312.51|312.36|7
1647414720000|2022-03-16 07:12:00|312.51|312.41|312.61|312.41|312.61|312.41|312.51|312.41|5
1647414730000|2022-03-16 07:12:10|312.56|312.46|312.51|312.31|312.56|312.46|312.51|312.31|7
1647414760000|2022-03-16 07:12:40|312.46|312.26|312.31|312.11|312.46|312.26|312.31|312.11|16
1647414770000|2022-03-16 07:12:50|312.36|312.16|312.46|312.21|312.46|312.21|312.31|312.16|20
1647414780000|2022-03-16 07:13:00||312.26||312.26||312.26||312.26|0
1647414790000|2022-03-16 07:13:10|312.41|312.31|312.41|312.16|312.41|312.31|312.41|312.16|6
1647414800000|2022-03-16 07:13:20|312.36|312.21|312.36|312.21|312.36|312.21|312.36|312.21|0
1647414810000|2022-03-16 07:13:30|312.31|312.16|312.36|312.16|312.36|312.16|312.31|312.16|10
1647414820000|2022-03-16 07:13:40|312.41|312.21|312.41|312.21|312.41|312.21|312.41|312.21|5
1647414830000|2022-03-16 07:13:50||312.26||312.26||312.26||312.26|0
1647414840000|2022-03-16 07:14:00|312.46|312.31|312.51|312.31|312.51|312.31|312.46|312.31|7
1647414850000|2022-03-16 07:14:10||312.36||312.31||312.36||312.31|2
1647414860000|2022-03-16 07:14:20|312.56|312.36|312.56|312.36|312.56|312.36|312.56|312.36|0
1647414870000|2022-03-16 07:14:30|312.51|312.31|312.46|312.31|312.51|312.31|312.46|312.31|6
1647414880000|2022-03-16 07:14:40|312.51||312.51||312.51||312.51||2
1647414890000|2022-03-16 07:14:50|312.56|312.36|312.61|312.41|312.61|312.41|312.56|312.36|14
1647414900000|2022-03-16 07:15:00|312.56|312.36|312.31|312.11|312.56|312.36|312.31|312.11|22
1647414910000|2022-03-16 07:15:10|312.26|312.06|312.26|312.06|312.26|312.06|312.26|312.06|0
1647414920000|2022-03-16 07:15:20|312.31|312.16|312.31|312.11|312.31|312.16|312.31|312.11|17
1647414930000|2022-03-16 07:15:30|312.26|312.06|312.26|312.06|312.26|312.06|312.26|312.06|1
1647414950000|2022-03-16 07:15:50|312.21||312.21||312.21||312.21||9
1647414960000|2022-03-16 07:16:00|312.31|312.11|312.41|312.16|312.41|312.16|312.31|312.11|19
1647414970000|2022-03-16 07:16:10|312.51|312.21|312.56|312.31|312.56|312.31|312.51|312.16|24
1647414980000|2022-03-16 07:16:20|312.51|312.36|312.56|312.41|312.56|312.41|312.51|312.26|15
1647414990000|2022-03-16 07:16:30|312.51|312.26|312.46|312.26|312.51|312.26|312.46|312.26|12
1647415000000|2022-03-16 07:16:40|312.36|312.16|312.36|312.16|312.36|312.16|312.36|312.16|6
1647415010000|2022-03-16 07:16:50||312.11||312.11||312.11||312.11|2
1647415020000|2022-03-16 07:17:00||312.16||312.16||312.16||312.16|0
1647415030000|2022-03-16 07:17:10|312.31|312.21|312.41|312.21|312.41|312.21|312.31|312.21|4
1647415040000|2022-03-16 07:17:20||312.26||312.26||312.26||312.26|0
1647415060000|2022-03-16 07:17:40|312.36|312.21|312.36|312.21|312.36|312.21|312.36|312.16|6
1647415070000|2022-03-16 07:17:50|312.41|312.16|312.41|312.21|312.41|312.21|312.41|312.16|5
1647415080000|2022-03-16 07:18:00|312.46|312.31|312.51|312.31|312.51|312.31|312.46|312.31|14
1647415090000|2022-03-16 07:18:10|312.56|312.36|312.56|312.36|312.61|312.41|312.51|312.36|37
1647415100000|2022-03-16 07:18:20|312.51|312.31|312.61|312.46|312.61|312.46|312.51|312.31|4
1647415110000|2022-03-16 07:18:30|312.56|312.41|312.51|312.31|312.56|312.46|312.51|312.31|17
1647415120000|2022-03-16 07:18:40|312.46|312.36|312.51|312.36|312.56|312.36|312.46|312.36|10
1647415130000|2022-03-16 07:18:50|312.56|312.31|312.56|312.36|312.56|312.36|312.56|312.31|11
1647415140000|2022-03-16 07:19:00|312.51|312.41|312.51|312.36|312.56|312.41|312.51|312.31|16
1647415160000|2022-03-16 07:19:20|312.46|312.31|312.46|312.26|312.46|312.31|312.46|312.26|11
1647415170000|2022-03-16 07:19:30|312.41|312.21|312.36|312.21|312.41|312.21|312.36|312.21|2
1647415180000|2022-03-16 07:19:40|312.31|312.16|312.26|312.06|312.31|312.16|312.26|312.06|2
1647415190000|2022-03-16 07:19:50|312.21|312.01|312.21|312.01|312.21|312.01|312.21|312.01|0
1647415200000|2022-03-16 07:20:00|312.26|312.06|312.21|312.01|312.26|312.06|312.21|312.01|15
1647415210000|2022-03-16 07:20:10|312.16|311.96|312.16|311.96|312.16|312.01|312.16|311.96|2
1647415220000|2022-03-16 07:20:20|312.11|311.91|312.01|311.81|312.11|311.91|312.01|311.81|5
1647415230000|2022-03-16 07:20:30|311.96|311.76|312.01|311.86|312.01|311.86|311.96|311.76|18
1647415250000|2022-03-16 07:20:50|312.06|311.91|312.11|311.91|312.11|311.91|312.06|311.91|5
1647415260000|2022-03-16 07:21:00|312.16|311.96|312.11|311.96|312.21|312.01|312.11|311.96|5
1647415270000|2022-03-16 07:21:10|312.16||312.16||312.16||312.16||4
1647415280000|2022-03-16 07:21:20||312.01||312.01||312.01||312.01|0
1647415290000|2022-03-16 07:21:30||311.91||311.96||311.96||311.91|7
1647415300000|2022-03-16 07:21:40||312.01||312.01||312.01||312.01|0
1647415320000|2022-03-16 07:22:00|312.11|311.96|312.16|311.96|312.16|311.96|312.11|311.96|6
1647415330000|2022-03-16 07:22:10|312.26|312.01|312.26|312.01|312.26|312.06|312.26|312.01|13
1647415340000|2022-03-16 07:22:20|312.16|311.96|312.06|311.91|312.16|311.96|312.06|311.86|6
1647415350000|2022-03-16 07:22:30|312.11|311.96|312.11|311.96|312.11|311.96|312.11|311.96|6
1647415360000|2022-03-16 07:22:40||311.91||311.91||311.96||311.91|3
1647415370000|2022-03-16 07:22:50|312.06||312.11||312.11||312.06||2
1647415380000|2022-03-16 07:23:00||311.96||311.96||311.96||311.96|0
1647415390000|2022-03-16 07:23:10|312.16|312.01|312.21|312.01|312.21|312.01|312.16|312.01|1
1647415400000|2022-03-16 07:23:20||312.06||312.01||312.06||312.01|3
1647415410000|2022-03-16 07:23:30|312.16|312.06|312.16|311.91|312.16|312.06|312.16|311.91|8
1647415420000|2022-03-16 07:23:40|312.11||312.16||312.16||312.11||1
1647415440000|2022-03-16 07:24:00||311.96||311.96||311.96||311.96|0
1647415450000|2022-03-16 07:24:10||312.01||312.01||312.01||312.01|0
1647415460000|2022-03-16 07:24:20||311.96||311.96||311.96||311.96|3
1647415470000|2022-03-16 07:24:30|312.11||312.11||312.11||312.11||0
1647415480000|2022-03-16 07:24:40|312.06|311.91|312.11|311.91|312.11|311.91|312.06|311.91|4
1647415500000|2022-03-16 07:25:00|312.06||312.06||312.06||312.06||0
1647415510000|2022-03-16 07:25:10|312.16|311.96|312.16|311.96|312.16|312.01|312.16|311.96|15
1647415520000|2022-03-16 07:25:20|||||||||1
1647415530000|2022-03-16 07:25:30|312.11|312.01|312.11|311.91|312.11|312.01|312.11|311.91|9
1647415560000|2022-03-16 07:26:00|312.06|311.86|312.06|311.86|312.06|311.86|312.06|311.86|5
1647415580000|2022-03-16 07:26:20|312.01|311.81|312.01|311.81|312.01|311.81|312.01|311.81|2
1647415590000|2022-03-16 07:26:30|312.06|311.86|312.06|311.86|312.06|311.86|312.06|311.86|11
1647415600000|2022-03-16 07:26:40||311.91||311.91||311.91||311.91|0
1647415620000|2022-03-16 07:27:00||311.86||311.86||311.86||311.86|5
1647415630000|2022-03-16 07:27:10|312.16|311.91|312.16|311.91|312.16|311.91|312.16|311.91|8
1647415640000|2022-03-16 07:27:20||311.96||311.96||311.96||311.96|1
1647415650000|2022-03-16 07:27:30||312.01||312.01||312.01||312.01|1
1647415660000|2022-03-16 07:27:40|312.21|312.06|312.21|312.06|312.21|312.06|312.21|312.06|9
1647415670000|2022-03-16 07:27:50|312.26|312.11|312.41|312.16|312.41|312.21|312.26|312.11|6
1647415680000|2022-03-16 07:28:00|312.36|312.01|312.26|312.06|312.36|312.06|312.21|312.01|33
1647415690000|2022-03-16 07:28:10|||||||||6
1647415700000|2022-03-16 07:28:20|||||||||1
1647415710000|2022-03-16 07:28:30|312.21|312.01|312.21|312.01|312.26|312.01|312.21|312.01|4
1647415730000|2022-03-16 07:28:50|312.26|312.06|312.26|312.06|312.26|312.06|312.26|312.06|4
1647415740000|2022-03-16 07:29:00|||||||||1
1647415750000|2022-03-16 07:29:10||312.11||312.11||312.11||312.11|0
1647415760000|2022-03-16 07:29:20||312.06||312.06||312.06||312.06|10
1647415770000|2022-03-16 07:29:30|312.36|312.11|312.36|312.16|312.36|312.16|312.36|312.11|4
1647415780000|2022-03-16 07:29:40||312.21||312.16||312.21||312.16|0
1647415790000|2022-03-16 07:29:50|312.31||312.31||312.31||312.31||3
1647415800000|2022-03-16 07:30:00|312.26|312.06|312.16|311.96|312.26|312.06|312.16|311.96|24
1647415810000|2022-03-16 07:30:10||312.01||311.96||312.01||311.96|10
1647415820000|2022-03-16 07:30:20|312.21|312.06|312.26|312.06|312.26|312.06|312.21|312.06|1
1647415830000|2022-03-16 07:30:30||312.11||312.06||312.11||312.06|3
1647415840000|2022-03-16 07:30:40||312.11||312.06||312.11||312.06|1
1647415850000|2022-03-16 07:30:50|312.21|312.01|312.21|312.01|312.21|312.01|312.21|312.01|4
1647415860000|2022-03-16 07:31:00|312.26|312.06|312.26|312.06|312.26|312.06|312.26|312.06|5
1647415870000|2022-03-16 07:31:10|312.31|312.11|312.31|312.11|312.31|312.11|312.31|312.11|1
1647415880000|2022-03-16 07:31:20|312.26|312.16|312.26|312.06|312.26|312.16|312.26|312.06|7
1647415890000|2022-03-16 07:31:30||312.11||312.11||312.11||312.11|1
1647415900000|2022-03-16 07:31:40|312.31|312.16|312.31|312.11|312.31|312.16|312.31|312.11|6
1647415910000|2022-03-16 07:31:50||312.16||312.11||312.16||312.11|1
1647415930000|2022-03-16 07:32:10|312.36|312.16|312.31|312.11|312.36|312.21|312.31|312.11|8
1647415940000|2022-03-16 07:32:20||312.16||312.16||312.16||312.11|3
1647415950000|2022-03-16 07:32:30|312.36|312.21|312.41|312.21|312.41|312.21|312.36|312.21|4
1647415960000|2022-03-16 07:32:40||312.26||312.26||312.26||312.26|0
1647415970000|2022-03-16 07:32:50|312.46|312.16|312.46|312.21|312.46|312.26|312.46|312.16|21
1647415990000|2022-03-16 07:33:10||312.26||312.21||312.26||312.21|3
1647416000000|2022-03-16 07:33:20|312.41|312.06|312.31|312.11|312.41|312.11|312.21|312.01|24
1647416020000|2022-03-16 07:33:40|312.26|312.01|312.21|312.01|312.26|312.01|312.21|312.01|5
1647416030000|2022-03-16 07:33:50|312.26|312.06|312.26|312.06|312.26|312.06|312.26|312.06|4
1647416050000|2022-03-16 07:34:10|312.31|312.11|312.31|312.11|312.36|312.21|312.31|312.11|14
1647416060000|2022-03-16 07:34:20|312.36||312.36||312.36||312.26||5
1647416070000|2022-03-16 07:34:30||312.16||312.21||312.21||312.16|0
1647416080000|2022-03-16 07:34:40||312.16||312.21||312.21||312.16|5
1647416090000|2022-03-16 07:34:50||312.11||312.11||312.11||312.11|20
1647416100000|2022-03-16 07:35:00|312.31|312.16|312.36|312.21|312.36|312.21|312.31|312.16|1
1647416110000|2022-03-16 07:35:10|312.31|312.16|312.36|312.11|312.36|312.16|312.31|312.11|9
1647416120000|2022-03-16 07:35:20|312.41|312.16|312.41|312.21|312.41|312.21|312.41|312.16|2
1647416130000|2022-03-16 07:35:30|312.36|312.16|312.41|312.16|312.41|312.16|312.36|312.11|28
1647416140000|2022-03-16 07:35:40|312.36|312.21|312.46|312.26|312.46|312.26|312.36|312.21|1
1647416150000|2022-03-16 07:35:50|||||||||6
1647416160000|2022-03-16 07:36:00|||||||||1
1647416170000|2022-03-16 07:36:10||312.31||312.31||312.31||312.31|1
1647416180000|2022-03-16 07:36:20|312.51||312.51||312.51||312.51||12
1647416190000|2022-03-16 07:36:30|312.46|312.36|312.46|312.26|312.46|312.36|312.46|312.26|5
1647416200000|2022-03-16 07:36:40|||||||||1
1647416210000|2022-03-16 07:36:50|312.41||312.46||312.46||312.41||2
1647416220000|2022-03-16 07:37:00||312.31||312.31||312.31||312.31|0
1647416240000|2022-03-16 07:37:20||312.26||312.31||312.31||312.26|14
1647416250000|2022-03-16 07:37:30|312.51||312.56||312.56||312.51||6
1647416260000|2022-03-16 07:37:40||312.36||312.41||312.41||312.36|1
1647416280000|2022-03-16 07:38:00|312.61|312.36|312.61|312.41|312.61|312.41|312.61|312.36|11
1647416300000|2022-03-16 07:38:20|312.56||312.61||312.61||312.56||3
1647416310000|2022-03-16 07:38:30|312.66|312.46|312.61|312.46|312.66|312.46|312.61|312.46|16
1647416320000|2022-03-16 07:38:40|312.66|312.41|312.66|312.46|312.66|312.46|312.66|312.41|25
1647416330000|2022-03-16 07:38:50||312.51||312.46||312.51||312.46|4
1647416340000|2022-03-16 07:39:00|312.61|312.41|312.61|312.46|312.61|312.46|312.61|312.41|6
1647416350000|2022-03-16 07:39:10|312.66|312.51|312.66|312.51|312.66|312.51|312.66|312.51|3
1647416360000|2022-03-16 07:39:20|312.71|312.46|312.71|312.56|312.71|312.56|312.71|312.46|30
1647416380000|2022-03-16 07:39:40||312.51||312.56||312.56||312.51|19
1647416390000|2022-03-16 07:39:50|312.76|312.61|312.81|312.66|312.86|312.66|312.76|312.61|26
1647416400000|2022-03-16 07:40:00|312.76|312.61|312.76|312.56|312.76|312.61|312.71|312.51|54
1647416410000|2022-03-16 07:40:10|312.71|312.61|312.76|312.61|312.76|312.61|312.71|312.61|1
1647416420000|2022-03-16 07:40:20|312.71|312.56|312.71|312.56|312.71|312.56|312.71|312.56|7
1647416430000|2022-03-16 07:40:30|312.66|312.51|312.71|312.56|312.71|312.56|312.66|312.51|83
1647416440000|2022-03-16 07:40:40|312.76|312.61|312.71|312.56|312.76|312.61|312.71|312.56|11
1647416450000|2022-03-16 07:40:50|||||||||9
1647416460000|2022-03-16 07:41:00|||||||||6
1647416470000|2022-03-16 07:41:10|312.76|312.61|312.76|312.56|312.76|312.61|312.76|312.56|13
1647416480000|2022-03-16 07:41:20|312.71||312.71||312.71||312.71||19
1647416490000|2022-03-16 07:41:30|312.76|312.61|312.76|312.61|312.76|312.61|312.76|312.61|3
1647416500000|2022-03-16 07:41:40||312.56||312.56||312.56||312.56|17
1647416510000|2022-03-16 07:41:50||312.61||312.56||312.61||312.56|1
1647416520000|2022-03-16 07:42:00|312.71|312.61|312.76|312.56|312.76|312.61|312.71|312.56|9
1647416530000|2022-03-16 07:42:10|||||||||1
1647416540000|2022-03-16 07:42:20|312.71|312.61|312.76|312.61|312.76|312.61|312.71|312.61|10
1647416560000|2022-03-16 07:42:40|312.71|312.56|312.71|312.56|312.71|312.56|312.71|312.56|7
1647416570000|2022-03-16 07:42:50|312.76|312.61|312.76|312.61|312.76|312.61|312.76|312.61|9
1647416580000|2022-03-16 07:43:00|312.71|312.56|312.71|312.56|312.71|312.56|312.71|312.56|11
1647416590000|2022-03-16 07:43:10|312.76|312.61|312.76|312.61|312.76|312.61|312.76|312.61|2
1647416600000|2022-03-16 07:43:20|312.81|312.56|312.71|312.56|312.81|312.56|312.71|312.56|33
1647416620000|2022-03-16 07:43:40|||||||||19
1647416630000|2022-03-16 07:43:50|312.76|312.61|312.76|312.56|312.76|312.61|312.76|312.56|13
1647416640000|2022-03-16 07:44:00||312.61||312.61||312.61||312.61|0
1647416660000|2022-03-16 07:44:20|312.71|312.56|312.76|312.56|312.76|312.56|312.71|312.56|18
1647416680000|2022-03-16 07:44:40||312.61||312.61||312.61||312.61|0
1647416700000|2022-03-16 07:45:00||312.56||312.61||312.61||312.56|12
1647416710000|2022-03-16 07:45:10|312.81|312.66|312.81|312.66|312.81|312.66|312.81|312.66|15
1647416720000|2022-03-16 07:45:20||312.61||312.66||312.66||312.61|21
1647416740000|2022-03-16 07:45:40||312.61||312.66||312.66||312.61|39
1647416760000|2022-03-16 07:46:00|||||||||16
1647416770000|2022-03-16 07:46:10|||||||||11
1647416780000|2022-03-16 07:46:20||312.61||312.66||312.66||312.61|17
1647416790000|2022-03-16 07:46:30||312.61||312.66||312.66||312.61|19
1647416800000|2022-03-16 07:46:40|||||||||9
1647416810000|2022-03-16 07:46:50|312.86|312.71|312.86|312.71|312.86|312.71|312.86|312.71|19
1647416820000|2022-03-16 07:47:00|312.81|312.66|312.81|312.66|312.81|312.66|312.81|312.61|7
1647416830000|2022-03-16 07:47:10|312.86||312.86||312.86||312.86||20
1647416840000|2022-03-16 07:47:20|312.81|312.71|312.86|312.71|312.86|312.71|312.81|312.71|4
1647416850000|2022-03-16 07:47:30|312.91|312.66|312.81|312.66|312.91|312.71|312.81|312.66|33
1647416860000|2022-03-16 07:47:40|||||||||2
1647416870000|2022-03-16 07:47:50|312.86|312.71|312.86|312.71|312.86|312.71|312.81|312.71|18
1647416880000|2022-03-16 07:48:00|312.81|312.66|312.81|312.66|312.86|312.66|312.81|312.66|8
1647416890000|2022-03-16 07:48:10|||||||||6
1647416900000|2022-03-16 07:48:20|||||||||7
1647416910000|2022-03-16 07:48:30|312.86|312.71|312.86|312.71|312.86|312.71|312.86|312.71|9
1647416940000|2022-03-16 07:49:00|312.81|312.66|312.81|312.66|312.81|312.66|312.81|312.66|5
1647416980000|2022-03-16 07:49:40|||||||||14
1647417000000|2022-03-16 07:50:00|312.86|312.71|312.81|312.66|312.86|312.71|312.81|312.66|29
1647417020000|2022-03-16 07:50:20|||||||||18
1647417050000|2022-03-16 07:50:50|312.86|312.71|312.86|312.71|312.86|312.71|312.86|312.71|12
1647417060000|2022-03-16 07:51:00|||||||||3
1647417070000|2022-03-16 07:51:10|312.91|312.76|312.86|312.71|312.91|312.76|312.86|312.71|15
1647417080000|2022-03-16 07:51:20|312.91||312.91||312.91||312.91||0
1647417090000|2022-03-16 07:51:30||312.76||312.71||312.76||312.71|1
1647417100000|2022-03-16 07:51:40|||||||||1
1647417150000|2022-03-16 07:52:30|312.86||312.86||312.91||312.86||9
1647417160000|2022-03-16 07:52:40|312.81|312.66|312.81|312.66|312.81|312.66|312.81|312.66|21
1647417170000|2022-03-16 07:52:50|||||||||13
1647417180000|2022-03-16 07:53:00|312.86||312.86||312.86||312.86||9
1647417210000|2022-03-16 07:53:30|312.91|312.76|312.91|312.76|312.91|312.76|312.91|312.76|12
1647417220000|2022-03-16 07:53:40|||||||||4
1647417230000|2022-03-16 07:53:50||312.71||312.71||312.71||312.71|17
1647417240000|2022-03-16 07:54:00|312.86|312.76|312.91|312.71|312.91|312.76|312.86|312.71|8
1647417270000|2022-03-16 07:54:30|312.86|312.76|312.96|312.81|312.96|312.81|312.86|312.76|24
1647417280000|2022-03-16 07:54:40|313.01||312.96||313.01||312.96||25
1647417300000|2022-03-16 07:55:00|||||||||12
1647417320000|2022-03-16 07:55:20|||||||||11
1647417330000|2022-03-16 07:55:30|||||||||14
1647417340000|2022-03-16 07:55:40|313.01|312.86|313.01|312.86|313.06|312.91|313.01|312.86|40
1647417350000|2022-03-16 07:55:50|||||||||20
1647417360000|2022-03-16 07:56:00|||||||||6
1647417370000|2022-03-16 07:56:10|312.96|312.81|312.96|312.81|312.96|312.81|312.96|312.81|9
1647417380000|2022-03-16 07:56:20|||||||||5
1647417400000|2022-03-16 07:56:40|313.01||312.96||313.01||312.96||4
1647417410000|2022-03-16 07:56:50|313.01|312.86|312.96|312.81|313.01|312.86|312.96|312.81|10
1647417420000|2022-03-16 07:57:00||312.76||312.81||312.81||312.76|51
1647417430000|2022-03-16 07:57:10|312.91|312.76|312.91|312.76|312.91|312.81|312.91|312.76|14
1647417440000|2022-03-16 07:57:20|312.86|312.71|312.86|312.71|312.86|312.71|312.86|312.71|7
1647417460000|2022-03-16 07:57:40|||||||||2
1647417470000|2022-03-16 07:57:50|||||||||1
1647417480000|2022-03-16 07:58:00|312.91|312.76|312.91|312.76|312.96|312.76|312.91|312.76|15
1647417490000|2022-03-16 07:58:10||312.71||312.71||312.76||312.71|19
1647417510000|2022-03-16 07:58:30||312.76||312.71||312.76||312.71|6
1647417520000|2022-03-16 07:58:40||312.76||312.76||312.76||312.76|0
1647417530000|2022-03-16 07:58:50|||||||||3
1647417540000|2022-03-16 07:59:00|||||||||1
1647417550000|2022-03-16 07:59:10|||||||||2
1647417560000|2022-03-16 07:59:20|312.86|312.71|312.81|312.66|312.86|312.71|312.81|312.66|21
1647417570000|2022-03-16 07:59:30|312.86|312.71|312.86|312.66|312.86|312.71|312.86|312.66|8
1647417580000|2022-03-16 07:59:40|312.91|312.71|312.91|312.71|312.91|312.71|312.86|312.71|6
1647417590000|2022-03-16 07:59:50|312.96|312.76|312.96|312.81|313.01|312.81|312.96|312.76|9
1647417600000|2022-03-16 08:00:00|312.91|312.76|312.91|312.71|312.91|312.76|312.91|312.71|12
1647417610000|2022-03-16 08:00:10|312.96|312.76|313.06|312.86|313.06|312.86|312.96|312.76|12
1647417620000|2022-03-16 08:00:20|313.01|312.91|313.06|312.91|313.06|312.91|313.01|312.86|21
1647417630000|2022-03-16 08:00:30|313.01|312.86|313.06|312.91|313.06|312.91|313.01|312.86|3
1647417640000|2022-03-16 08:00:40|313.11||313.11||313.11||313.11||5
1647417650000|2022-03-16 08:00:50|313.16|312.96|313.11|312.91|313.21|312.96|313.06|312.86|15
1647417660000|2022-03-16 08:01:00|313.06|312.96|313.16|312.96|313.21|313.01|313.06|312.96|6
1647417670000|2022-03-16 08:01:10|313.11|313.01|313.26|313.11|313.36|313.11|313.11|313.01|85
1647417680000|2022-03-16 08:01:20|313.21|313.06|313.16|312.96|313.21|313.06|313.16|312.96|13
1647417690000|2022-03-16 08:01:30|313.21|313.01|313.26|313.11|313.26|313.11|313.21|313.01|5
1647417700000|2022-03-16 08:01:40|313.21|313.01|313.16|313.01|313.31|313.11|313.16|312.96|108
1647417710000|2022-03-16 08:01:50|313.21|312.96|313.31|313.06|313.31|313.16|313.21|312.96|29
1647417720000|2022-03-16 08:02:00|313.21||313.26||313.31||313.21||5
1647417730000|2022-03-16 08:02:10||313.11||313.06||313.11||313.06|10
1647417740000|2022-03-16 08:02:20|313.31|313.11|313.36|313.16|313.41|313.21|313.31|313.11|80
1647417750000|2022-03-16 08:02:30|313.41|313.21|313.36|313.16|313.41|313.21|313.36|313.16|31
1647417760000|2022-03-16 08:02:40|313.31|313.11|313.36|313.16|313.36|313.16|313.31|313.11|6
1647417770000|2022-03-16 08:02:50|313.31|313.11|313.26|313.06|313.31|313.11|313.26|313.06|11
1647417800000|2022-03-16 08:03:20|313.21|313.01|313.26|313.06|313.26|313.06|313.21|313.01|14
1647417810000|2022-03-16 08:03:30|313.31|313.11|313.36|313.11|313.36|313.11|313.31|313.11|3
1647417820000|2022-03-16 08:03:40||313.16||313.16||313.16||313.16|0
1647417830000|2022-03-16 08:03:50|313.31|313.11|313.36|313.11|313.41|313.16|313.31|313.11|21
1647417840000|2022-03-16 08:04:00|313.41|313.16|313.46|313.21|313.46|313.26|313.36|313.16|59
1647417850000|2022-03-16 08:04:10|313.41|313.16|313.41|313.21|313.46|313.26|313.36|313.16|37
1647417870000|2022-03-16 08:04:30|313.36||313.41||313.46||313.36||3
1647417880000|2022-03-16 08:04:40|313.36|313.11|313.31|313.06|313.36|313.11|313.31|313.06|38
1647417890000|2022-03-16 08:04:50|313.26|313.11|313.31|313.11|313.31|313.11|313.26|313.01|17
1647417900000|2022-03-16 08:05:00|313.26|313.06|313.36|313.11|313.36|313.11|313.26|313.06|3
1647417910000|2022-03-16 08:05:10||313.16||313.16||313.16||313.16|1
1647417920000|2022-03-16 08:05:20|313.31|313.11|313.31|313.11|313.36|313.11|313.31|313.11|3
1647417930000|2022-03-16 08:05:30|313.26|313.16|313.21|313.01|313.26|313.16|313.21|313.01|14
1647417940000|2022-03-16 08:05:40|313.26|313.11|313.26|313.01|313.31|313.11|313.26|313.01|38
1647417950000|2022-03-16 08:05:50||313.06||313.06||313.06||313.06|0
1647417960000|2022-03-16 08:06:00|313.21||313.21||313.21||313.21||0
1647417970000|2022-03-16 08:06:10|313.16|313.01|313.21|313.01|313.21|313.06|313.16|313.01|11
1647417980000|2022-03-16 08:06:20|313.16|313.06|313.21|313.06|313.26|313.06|313.16|313.01|37
1647417990000|2022-03-16 08:06:30|313.26|313.01|313.26|313.11|313.26|313.11|313.26|313.01|7
1647418000000|2022-03-16 08:06:40|313.21|313.06|313.26|313.06|313.26|313.06|313.21|313.06|5
1647418010000|2022-03-16 08:06:50|313.31|313.16|313.31|313.16|313.36|313.16|313.31|313.16|2
1647418020000|2022-03-16 08:07:00||313.11||313.11||313.16||313.11|4
1647418030000|2022-03-16 08:07:10||313.16||313.11||313.16||313.11|6
1647418040000|2022-03-16 08:07:20|313.26|313.06|313.31|313.11|313.31|313.11|313.26|313.06|36
1647418050000|2022-03-16 08:07:30|313.26|313.06|313.26|313.11|313.26|313.11|313.26|313.06|20
1647418060000|2022-03-16 08:07:40|313.21|313.01|313.16|313.01|313.26|313.06|313.16|313.01|55
1647418070000|2022-03-16 08:07:50|313.21|313.06|313.21|313.06|313.31|313.11|313.21|313.01|28
1647418080000|2022-03-16 08:08:00|313.26|313.01|313.26|313.06|313.31|313.11|313.21|313.01|29
1647418090000|2022-03-16 08:08:10|313.21|313.01|313.26|313.06|313.26|313.11|313.21|313.01|9
1647418100000|2022-03-16 08:08:20|313.21||313.26||313.26||313.21||9
1647418110000|2022-03-16 08:08:30|313.31|313.11|313.41|313.16|313.46|313.31|313.26|313.06|106
1647418120000|2022-03-16 08:08:40|313.46|313.21|313.51|313.26|313.51|313.26|313.46|313.21|40
1647418130000|2022-03-16 08:08:50|313.56|313.31|313.66|313.46|313.66|313.46|313.46|313.31|31
1647418140000|2022-03-16 08:09:00|313.61|313.51|313.76|313.56|313.81|313.56|313.61|313.51|97
1647418150000|2022-03-16 08:09:10|313.81|313.61|313.76|313.56|313.96|313.81|313.76|313.56|58
1647418160000|2022-03-16 08:09:20|313.81|313.61|313.81|313.61|313.81|313.61|313.81|313.61|6
1647418170000|2022-03-16 08:09:30||313.66||313.61||313.66||313.61|4
1647418180000|2022-03-16 08:09:40|313.91|313.71|313.81|313.61|313.91|313.71|313.81|313.61|40
1647418190000|2022-03-16 08:09:50|313.86|313.66|313.96|313.81|313.96|313.81|313.81|313.66|30
1647418200000|2022-03-16 08:10:00|313.91|313.76|313.91|313.76|313.96|313.81|313.91|313.76|19
1647418210000|2022-03-16 08:10:10|313.96||313.96||313.96||313.91||12
1647418220000|2022-03-16 08:10:20|313.91|313.81|314.06|313.86|314.06|313.86|313.91|313.81|24
1647418230000|2022-03-16 08:10:30|314.01|313.91|314.11|313.91|314.11|313.91|314.01|313.86|12
1647418240000|2022-03-16 08:10:40|314.06|313.96|314.26|314.06|314.31|314.11|314.06|313.96|52
1647418250000|2022-03-16 08:10:50|314.31|314.16|314.31|314.11|314.31|314.16|314.26|314.06|43
1647418260000|2022-03-16 08:11:00|314.26|314.01|314.11|313.91|314.26|314.01|314.01|313.81|56
1647418270000|2022-03-16 08:11:10|314.16|313.96|314.16|314.01|314.21|314.01|314.16|313.91|14
1647418280000|2022-03-16 08:11:20|314.11|313.96|314.16|313.96|314.16|313.96|314.11|313.96|14
1647418310000|2022-03-16 08:11:50|314.11||314.16||314.16||314.11||29
1647418320000|2022-03-16 08:12:00|314.21|314.01|314.01|313.86|314.21|314.01|314.01|313.86|17
1647418330000|2022-03-16 08:12:10|313.96|313.81|314.01|313.81|314.01|313.81|313.96|313.71|24
1647418350000|2022-03-16 08:12:30|313.96|313.76|313.91|313.71|313.96|313.76|313.86|313.66|61
1647418360000|2022-03-16 08:12:40|313.96|313.76|313.96|313.76|313.96|313.76|313.86|313.61|33
1647418370000|2022-03-16 08:12:50|313.91|313.71|314.01|313.76|314.06|313.91|313.86|313.71|58
1647418380000|2022-03-16 08:13:00|313.91|313.81|313.96|313.76|313.96|313.81|313.91|313.71|9
1647418390000|2022-03-16 08:13:10|||||||||1
1647418400000|2022-03-16 08:13:20|313.91|313.81|314.01|313.81|314.01|313.86|313.91|313.81|14
1647418410000|2022-03-16 08:13:30|||||||||1
1647418430000|2022-03-16 08:13:50|314.11|313.86|314.01|313.86|314.11|313.86|314.01|313.81|10
1647418440000|2022-03-16 08:14:00|314.06|313.91|314.06|313.91|314.06|313.91|314.06|313.86|1
1647418450000|2022-03-16 08:14:10|314.11||314.11||314.11||314.11||8
1647418460000|2022-03-16 08:14:20|314.16|313.96|314.16|314.01|314.21|314.06|314.11|313.96|23
1647418470000|2022-03-16 08:14:30|314.11|313.96|314.06|313.91|314.11|313.96|314.06|313.91|24
1647418480000|2022-03-16 08:14:40||313.86||313.86||313.86||313.86|11
1647418490000|2022-03-16 08:14:50|314.11||314.06||314.11||314.06||7
1647418500000|2022-03-16 08:15:00|314.01||314.01||314.01||314.01||5
1647418510000|2022-03-16 08:15:10|314.06|313.91|314.21|313.96|314.21|314.01|314.06|313.91|13
1647418520000|2022-03-16 08:15:20|314.11|314.01|314.31|314.11|314.41|314.16|314.11|314.01|35
1647418530000|2022-03-16 08:15:30|314.26|314.06|314.21|313.96|314.26|314.06|314.21|313.96|23
1647418540000|2022-03-16 08:15:40|314.16||314.11||314.16||314.11||0
1647418550000|2022-03-16 08:15:50|314.16||314.16||314.16||314.16||0
1647418560000|2022-03-16 08:16:00|314.21||314.16||314.21||314.16||3
1647418570000|2022-03-16 08:16:10|314.11|314.01|314.06|313.91|314.11|314.01|314.06|313.91|11
1647418580000|2022-03-16 08:16:20|314.01|313.86|313.96|313.71|314.01|313.86|313.86|313.66|23
1647418590000|2022-03-16 08:16:30|||||||||3
1647418600000|2022-03-16 08:16:40|313.91||313.91||313.91||313.91||0
1647418610000|2022-03-16 08:16:50|313.86|313.76|313.86|313.71|313.86|313.76|313.86|313.71|6
1647418620000|2022-03-16 08:17:00|313.96||313.86||313.96||313.86||7
1647418630000|2022-03-16 08:17:10|313.96|313.76|313.96|313.76|313.96|313.81|313.96|313.71|12
1647418640000|2022-03-16 08:17:20|314.01|313.81|314.01|313.81|314.01|313.81|314.01|313.81|3
1647418650000|2022-03-16 08:17:30|314.06||314.06||314.06||314.06||3
1647418660000|2022-03-16 08:17:40|314.01|313.86|314.01|313.81|314.01|313.86|314.01|313.81|2
1647418670000|2022-03-16 08:17:50|314.11|313.91|314.16|313.96|314.16|313.96|314.11|313.91|11
1647418680000|2022-03-16 08:18:00|314.11|313.91|314.06|313.86|314.11|313.91|314.06|313.86|10
1647418690000|2022-03-16 08:18:10|314.01|313.81|313.86|313.66|314.01|313.86|313.86|313.66|12
1647418700000|2022-03-16 08:18:20|313.91||313.91||313.91||313.91||3
1647418710000|2022-03-16 08:18:30|314.01|313.76|314.01|313.76|314.06|313.76|314.01|313.76|18
1647418720000|2022-03-16 08:18:40|313.96|313.81|313.96|313.76|313.96|313.81|313.86|313.66|14
1647418730000|2022-03-16 08:18:50|314.01|313.81|314.06|313.81|314.06|313.81|314.01|313.81|5
1647418740000|2022-03-16 08:19:00|314.11|313.86|314.11|313.86|314.11|313.86|314.11|313.86|8
1647418750000|2022-03-16 08:19:10||313.91||313.91||313.91||313.91|1
1647418760000|2022-03-16 08:19:20|314.16|313.96|314.21|314.06|314.26|314.06|314.11|313.96|34
1647418770000|2022-03-16 08:19:30|314.26|314.11|314.46|314.26|314.51|314.26|314.26|314.11|57
1647418780000|2022-03-16 08:19:40|314.51|314.31|314.56|314.36|314.56|314.36|314.46|314.16|42
1647418790000|2022-03-16 08:19:50|314.51|314.31|314.51|314.31|314.56|314.36|314.46|314.31|18
1647418800000|2022-03-16 08:20:00|314.56|314.36|314.46|314.26|314.56|314.36|314.46|314.26|15
1647418810000|2022-03-16 08:20:10|314.51|314.31|314.56|314.31|314.56|314.36|314.51|314.31|6
1647418820000|2022-03-16 08:20:20|314.66|314.36|314.66|314.46|314.71|314.46|314.56|314.36|54
1647418830000|2022-03-16 08:20:30|314.71|314.41|314.61|314.41|314.71|314.41|314.61|314.41|20
1647418840000|2022-03-16 08:20:40|314.66||314.61||314.66||314.61||16
1647418850000|2022-03-16 08:20:50|314.56|314.46|314.66|314.41|314.66|314.46|314.56|314.41|22
1647418860000|2022-03-16 08:21:00|314.61||314.61||314.61||314.56||2
1647418870000|2022-03-16 08:21:10|314.66|314.46|314.61|314.46|314.66|314.46|314.56|314.41|17
1647418880000|2022-03-16 08:21:20|314.51|314.36|314.51|314.26|314.56|314.36|314.51|314.26|27
1647418890000|2022-03-16 08:21:30|||||||||7
1647418900000|2022-03-16 08:21:40|314.56|314.31|314.56|314.41|314.61|314.41|314.51|314.26|60
1647418910000|2022-03-16 08:21:50|314.51|314.36|314.51|314.36|314.56|314.36|314.46|314.31|20
1647418920000|2022-03-16 08:22:00||314.31||314.26||314.36||314.26|7
1647418930000|2022-03-16 08:22:10|314.41|314.31|314.51|314.36|314.51|314.36|314.41|314.31|11
1647418940000|2022-03-16 08:22:20|314.46|314.31|314.51|314.26|314.51|314.31|314.46|314.21|16
1647418950000|2022-03-16 08:22:30|314.56|314.31|314.56|314.31|314.56|314.31|314.56|314.31|3
1647418980000|2022-03-16 08:23:00||314.36||314.31||314.36||314.31|3
1647418990000|2022-03-16 08:23:10|314.51||314.56||314.56||314.51||1
1647419000000|2022-03-16 08:23:20|314.71|314.36|314.96|314.76|315.01|314.81|314.71|314.36|64
1647419010000|2022-03-16 08:23:30|315.01|314.81|314.86|314.66|315.06|314.91|314.86|314.66|62
1647419020000|2022-03-16 08:23:40|314.81|314.61|314.81|314.61|314.86|314.66|314.76|314.61|10
1647419030000|2022-03-16 08:23:50|314.76|314.66|314.91|314.71|314.91|314.71|314.76|314.61|15
1647419040000|2022-03-16 08:24:00|314.86|314.76|314.91|314.76|314.91|314.76|314.86|314.76|4
1647419050000|2022-03-16 08:24:10|314.96||314.96||314.96||314.96||6
1647419060000|2022-03-16 08:24:20|||||||||2
1647419070000|2022-03-16 08:24:30|315.01|314.81|314.86|314.61|315.06|314.86|314.86|314.61|58
1647419080000|2022-03-16 08:24:40|314.76|314.66|314.81|314.66|314.81|314.66|314.76|314.61|9
1647419090000|2022-03-16 08:24:50|314.96|314.71|314.86|314.66|314.96|314.71|314.81|314.66|12
1647419100000|2022-03-16 08:25:00|314.91|314.71|314.86|314.71|314.96|314.71|314.81|314.66|11
1647419110000|2022-03-16 08:25:10|314.91|314.76|314.91|314.76|315.06|314.81|314.91|314.76|14
1647419120000|2022-03-16 08:25:20|314.96|314.81|314.91|314.76|314.96|314.81|314.91|314.76|18
1647419130000|2022-03-16 08:25:30|314.96|314.71|314.91|314.76|315.01|314.76|314.91|314.71|21
1647419140000|2022-03-16 08:25:40|314.96||315.06||315.06||314.96||11
1647419150000|2022-03-16 08:25:50|314.91||314.96||315.01||314.91||9
1647419160000|2022-03-16 08:26:00|314.91|314.71|314.86|314.66|314.91|314.71|314.81|314.66|48
1647419170000|2022-03-16 08:26:10|314.91|314.81|314.91|314.71|314.96|314.81|314.91|314.66|29
1647419180000|2022-03-16 08:26:20|314.86|314.66|314.81|314.61|314.86|314.66|314.76|314.56|31
1647419190000|2022-03-16 08:26:30|314.86||314.86||314.86||314.86||5
1647419200000|2022-03-16 08:26:40||314.66||314.66||314.66||314.66|0
1647419210000|2022-03-16 08:26:50|314.81|314.71|314.81|314.61|314.86|314.71|314.81|314.61|14
1647419220000|2022-03-16 08:27:00|314.76|314.46|314.76|314.51|314.76|314.51|314.61|314.41|42
1647419230000|2022-03-16 08:27:10|314.71|314.56|314.76|314.61|314.86|314.61|314.71|314.56|9
1647419240000|2022-03-16 08:27:20|314.71|314.56|314.71|314.51|314.76|314.56|314.71|314.51|16
1647419250000|2022-03-16 08:27:30|314.76||314.76||314.76||314.76||4
1647419260000|2022-03-16 08:27:40|314.66|314.56|314.71|314.51|314.71|314.56|314.66|314.51|12
1647419270000|2022-03-16 08:27:50|||||||||1
1647419280000|2022-03-16 08:28:00|314.66|314.56|314.66|314.46|314.71|314.56|314.61|314.46|13
1647419290000|2022-03-16 08:28:10|314.76||314.71||314.76||314.71||8
1647419320000|2022-03-16 08:28:40|314.66||314.66||314.66||314.66||0
1647419340000|2022-03-16 08:29:00|314.71|314.51|314.71|314.51|314.71|314.51|314.71|314.51|11
1647419350000|2022-03-16 08:29:10|314.76|314.56|314.76|314.61|314.91|314.61|314.76|314.56|20
1647419360000|2022-03-16 08:29:20|314.81|314.56|314.81|314.56|314.81|314.56|314.81|314.56|5
1647419400000|2022-03-16 08:30:00|314.76|314.66|314.76|314.56|314.76|314.66|314.76|314.56|2
1647419410000|2022-03-16 08:30:10|314.81|314.61|314.91|314.76|314.91|314.76|314.81|314.61|24
1647419420000|2022-03-16 08:30:20|314.96|314.81|315.01|314.86|315.06|314.91|314.96|314.81|26
1647419430000|2022-03-16 08:30:30|315.06|314.91|315.26|315.06|315.46|315.11|315.06|314.91|82
1647419440000|2022-03-16 08:30:40|315.31|315.11|315.21|315.06|315.31|315.11|315.21|315.06|22
1647419450000|2022-03-16 08:30:50|315.26||315.26||315.26||315.26||0
1647419460000|2022-03-16 08:31:00|315.21|314.96|315.01|314.81|315.21|314.96|314.96|314.81|66
1647419470000|2022-03-16 08:31:10|315.06|314.86|315.11|314.91|315.26|314.96|315.06|314.86|24
1647419480000|2022-03-16 08:31:20|315.06|314.81|314.96|314.81|315.11|314.81|314.96|314.81|19
1647419490000|2022-03-16 08:31:30|315.01||315.06||315.06||315.01||13
1647419500000|2022-03-16 08:31:40|314.96|314.76|315.06|314.81|315.06|314.81|314.91|314.76|23
1647419510000|2022-03-16 08:31:50|314.96||315.01||315.01||314.96||3
1647419520000|2022-03-16 08:32:00|314.96|314.76|314.96|314.76|314.96|314.76|314.96|314.76|4
1647419530000|2022-03-16 08:32:10|314.91|314.81|314.91|314.71|314.91|314.81|314.86|314.71|19
1647419540000|2022-03-16 08:32:20|314.96||314.91||314.96||314.86||4
1647419550000|2022-03-16 08:32:30|314.86||314.91||314.91||314.86||6
1647419560000|2022-03-16 08:32:40|315.01|314.86|315.06|314.91|315.21|314.96|315.01|314.86|31
1647419570000|2022-03-16 08:32:50|315.11|314.96|315.16|314.96|315.16|314.96|315.11|314.96|9
1647419580000|2022-03-16 08:33:00|315.11|314.91|315.01|314.81|315.11|314.91|315.01|314.81|10
1647419600000|2022-03-16 08:33:20|314.96|314.86|315.01|314.86|315.01|314.86|314.96|314.86|3
1647419610000|2022-03-16 08:33:30|314.96|314.81|314.96|314.81|314.96|314.81|314.96|314.81|7
1647419620000|2022-03-16 08:33:40|315.01|314.76|315.01|314.86|315.01|314.86|315.01|314.76|17
1647419640000|2022-03-16 08:34:00|315.06|314.91|315.01|314.86|315.06|314.91|315.01|314.86|12
1647419650000|2022-03-16 08:34:10|314.96|314.81|314.96|314.81|314.96|314.81|314.96|314.81|10
1647419660000|2022-03-16 08:34:20|315.01|314.86|315.11|314.96|315.16|314.96|315.01|314.86|15
1647419670000|2022-03-16 08:34:30|315.16||315.11||315.16||315.11||0
1647419680000|2022-03-16 08:34:40|315.06|314.91|315.26|315.06|315.26|315.06|315.06|314.91|39
1647419690000|2022-03-16 08:34:50|315.21|315.01|315.11|314.96|315.21|315.01|315.11|314.96|13
1647419700000|2022-03-16 08:35:00|315.06|314.91|314.96|314.76|315.06|314.91|314.91|314.76|24
1647419710000|2022-03-16 08:35:10|315.01|314.81|315.01|314.81|315.06|314.81|314.96|314.81|5
1647419720000|2022-03-16 08:35:20|314.96||315.01||315.01||314.96||2
1647419730000|2022-03-16 08:35:30|315.06|314.86|315.06|314.91|315.06|314.91|315.01|314.86|11
1647419740000|2022-03-16 08:35:40|315.11|314.96|315.11|314.96|315.11|314.96|315.06|314.96|9
1647419750000|2022-03-16 08:35:50|315.16|315.01|315.16|315.01|315.16|315.01|315.16|315.01|12
1647419760000|2022-03-16 08:36:00|315.21|315.06|315.21|315.06|315.21|315.06|315.21|315.06|5
1647419770000|2022-03-16 08:36:10|315.16|315.01|315.21|315.06|315.21|315.06|315.16|315.01|13
1647419780000|2022-03-16 08:36:20|315.16|315.01|315.16|315.01|315.21|315.01|315.16|315.01|15
1647419790000|2022-03-16 08:36:30|315.21|315.11|315.26|315.11|315.36|315.16|315.21|315.11|21
1647419800000|2022-03-16 08:36:40|315.21|315.06|315.21|315.01|315.21|315.11|315.21|315.01|20
1647419810000|2022-03-16 08:36:50|315.16|315.06|315.26|315.06|315.26|315.06|315.16|315.06|6
1647419820000|2022-03-16 08:37:00|315.31|315.11|315.36|315.21|315.36|315.21|315.31|315.11|13
1647419840000|2022-03-16 08:37:20|||||||||1
1647419860000|2022-03-16 08:37:40|315.31|315.16|315.31|315.11|315.31|315.16|315.26|315.11|19
1647419870000|2022-03-16 08:37:50|315.36|315.16|315.46|315.26|315.46|315.26|315.31|315.16|16
1647419880000|2022-03-16 08:38:00|315.41|315.31|315.36|315.21|315.41|315.31|315.36|315.16|23
1647419890000|2022-03-16 08:38:10|315.41||315.41||315.41||315.41||9
1647419900000|2022-03-16 08:38:20||315.26||315.26||315.26||315.26|0
1647419910000|2022-03-16 08:38:30|315.46|315.31|315.51|315.36|315.61|315.41|315.46|315.31|51
1647419920000|2022-03-16 08:38:40|315.46|315.31|315.51|315.31|315.51|315.31|315.46|315.31|7
1647419930000|2022-03-16 08:38:50||315.36||315.36||315.36||315.36|0
1647419940000|2022-03-16 08:39:00|315.46|315.31|315.46|315.26|315.46|315.31|315.46|315.26|7
1647419950000|2022-03-16 08:39:10|315.56|315.31|315.56|315.41|315.56|315.41|315.56|315.31|19
1647419960000|2022-03-16 08:39:20|315.51|315.36|315.51|315.31|315.51|315.36|315.51|315.31|19
1647419970000|2022-03-16 08:39:30|315.56|315.36|315.61|315.46|315.61|315.46|315.56|315.36|36
1647419980000|2022-03-16 08:39:40|315.56|315.41|315.56|315.36|315.56|315.46|315.56|315.36|6
1647419990000|2022-03-16 08:39:50|315.61|315.41|315.61|315.41|315.61|315.46|315.61|315.41|14
1647420000000|2022-03-16 08:40:00|315.56|315.46|315.46|315.21|315.56|315.46|315.41|315.16|29
1647420010000|2022-03-16 08:40:10||315.26||315.26||315.26||315.26|9
1647420020000|2022-03-16 08:40:20||315.31||315.26||315.31||315.26|2
1647420030000|2022-03-16 08:40:30||315.31||315.31||315.31||315.31|1
1647420040000|2022-03-16 08:40:40|315.51|315.36|315.56|315.41|315.56|315.41|315.51|315.36|43
1647420050000|2022-03-16 08:40:50|315.51|315.36|315.51|315.36|315.51|315.36|315.51|315.36|9
1647420060000|2022-03-16 08:41:00|315.46|315.21|315.41|315.16|315.46|315.26|315.36|315.16|22
1647420070000|2022-03-16 08:41:10|315.51|315.21|315.51|315.31|315.51|315.31|315.46|315.21|8
1647420080000|2022-03-16 08:41:20|315.46|315.26|315.46|315.26|315.46|315.31|315.46|315.26|12
1647420100000|2022-03-16 08:41:40|315.41||315.46||315.46||315.41||3
1647420120000|2022-03-16 08:42:00|315.56|315.36|315.56|315.36|315.56|315.36|315.51|315.36|20
1647420140000|2022-03-16 08:42:20|315.51|315.31|315.51|315.31|315.51|315.31|315.51|315.31|18
1647420150000|2022-03-16 08:42:30|315.46||315.46||315.46||315.46||8
1647420160000|2022-03-16 08:42:40|||||||||1
1647420170000|2022-03-16 08:42:50|315.41|315.26|315.36|315.21|315.41|315.26|315.36|315.21|18
1647420180000|2022-03-16 08:43:00|315.41||315.41||315.41||315.41||10
1647420190000|2022-03-16 08:43:10|315.46|315.26|315.46|315.26|315.46|315.26|315.46|315.26|6
1647420240000|2022-03-16 08:44:00|315.41|315.31|315.51|315.31|315.51|315.31|315.41|315.31|21
1647420250000|2022-03-16 08:44:10|315.61|315.36|315.56|315.36|315.61|315.41|315.51|315.36|48
1647420270000|2022-03-16 08:44:30||315.41||315.41||315.41||315.41|3
1647420280000|2022-03-16 08:44:40|315.51|315.36|315.46|315.31|315.51|315.36|315.46|315.31|33
1647420290000|2022-03-16 08:44:50|315.56||315.46||315.56||315.46||16
1647420300000|2022-03-16 08:45:00|315.51||315.51||315.51||315.51||5
1647420310000|2022-03-16 08:45:10|315.46|315.36|315.56|315.36|315.56|315.36|315.46|315.36|7
1647420320000|2022-03-16 08:45:20|315.51||315.51||315.51||315.51||1
1647420330000|2022-03-16 08:45:30|315.46|315.31|315.46|315.31|315.46|315.31|315.46|315.31|14
1647420340000|2022-03-16 08:45:40|||||||||4
1647420350000|2022-03-16 08:45:50|315.51|315.36|315.61|315.36|315.61|315.36|315.51|315.36|21
1647420360000|2022-03-16 08:46:00|315.56|315.31|315.51|315.31|315.56|315.31|315.51|315.31|13
1647420380000|2022-03-16 08:46:20|315.46||315.51||315.51||315.46||12
1647420390000|2022-03-16 08:46:30|315.46||315.51||315.51||315.46||4
1647420400000|2022-03-16 08:46:40|315.46||315.51||315.51||315.46||9
1647420410000|2022-03-16 08:46:50|315.46||315.51||315.51||315.46||3
1647420430000|2022-03-16 08:47:10|315.46|315.36|315.51|315.36|315.51|315.36|315.46|315.36|7
1647420440000|2022-03-16 08:47:20|315.56||315.56||315.56||315.56||16
1647420450000|2022-03-16 08:47:30|315.61||315.56||315.61||315.56||6
1647420460000|2022-03-16 08:47:40|315.61|315.41|315.61|315.46|315.61|315.46|315.56|315.41|8
1647420500000|2022-03-16 08:48:20|315.56|315.41|315.56|315.41|315.56|315.41|315.56|315.41|43
1647420510000|2022-03-16 08:48:30|315.61|315.46|315.61|315.46|315.61|315.46|315.61|315.46|25
1647420520000|2022-03-16 08:48:40|315.56|315.41|315.76|315.56|315.81|315.66|315.56|315.41|96
1647420530000|2022-03-16 08:48:50|315.71|315.61|315.71|315.51|315.71|315.61|315.66|315.51|19
1647420540000|2022-03-16 08:49:00|315.76|315.61|315.76|315.61|315.76|315.61|315.76|315.61|14
1647420550000|2022-03-16 08:49:10|||||||||1
1647420570000|2022-03-16 08:49:30|315.71|315.56|315.71|315.56|315.76|315.56|315.71|315.56|43
1647420580000|2022-03-16 08:49:40|315.76|315.61|315.76|315.61|315.76|315.61|315.76|315.61|14
1647420590000|2022-03-16 08:49:50|315.71|315.56|315.71|315.56|315.71|315.56|315.66|315.51|24
1647420600000|2022-03-16 08:50:00|315.66|315.51|315.66|315.51|315.66|315.51|315.66|315.51|11
1647420610000|2022-03-16 08:50:10|315.61|315.46|315.51|315.36|315.61|315.46|315.51|315.36|24
1647420620000|2022-03-16 08:50:20|315.56|315.31|315.51|315.36|315.56|315.36|315.51|315.31|7
1647420630000|2022-03-16 08:50:30|315.56|315.41|315.56|315.41|315.56|315.41|315.56|315.41|18
1647420640000|2022-03-16 08:50:40|315.61|315.46|315.61|315.46|315.61|315.46|315.61|315.46|16
1647420650000|2022-03-16 08:50:50|315.66|315.51|315.66|315.51|315.66|315.51|315.66|315.51|10
1647420660000|2022-03-16 08:51:00|||||||||16
1647420670000|2022-03-16 08:51:10|315.61|315.46|315.56|315.41|315.61|315.46|315.56|315.41|50
1647420680000|2022-03-16 08:51:20|||||||||9
1647420690000|2022-03-16 08:51:30|315.61||315.56||315.61||315.56||18
1647420700000|2022-03-16 08:51:40|315.61||315.61||315.61||315.56||12
1647420710000|2022-03-16 08:51:50|315.66|315.46|315.66|315.51|315.66|315.51|315.66|315.46|11
1647420720000|2022-03-16 08:52:00|315.61|315.46|315.66|315.51|315.66|315.51|315.61|315.46|30
1647420730000|2022-03-16 08:52:10|315.71|315.56|315.71|315.56|315.71|315.56|315.71|315.56|9
1647420740000|2022-03-16 08:52:20|315.81|315.66|315.76|315.61|315.86|315.66|315.76|315.61|43
1647420750000|2022-03-16 08:52:30|315.71|315.56|315.76|315.61|315.76|315.61|315.71|315.56|27
1647420760000|2022-03-16 08:52:40|||||||||3
1647420770000|2022-03-16 08:52:50|315.71|315.56|315.71|315.56|315.71|315.56|315.66|315.51|22
1647420780000|2022-03-16 08:53:00|||||||||3
1647420790000|2022-03-16 08:53:10|||||||||2
1647420800000|2022-03-16 08:53:20|||||||||3
1647420810000|2022-03-16 08:53:30|315.76|315.61|315.71|315.56|315.76|315.61|315.71|315.56|63
1647420820000|2022-03-16 08:53:40|||||||||5
1647420830000|2022-03-16 08:53:50|315.66|315.51|315.56|315.36|315.66|315.51|315.56|315.36|24
1647420840000|2022-03-16 08:54:00|315.51|315.41|315.61|315.46|315.61|315.46|315.51|315.41|11
1647420850000|2022-03-16 08:54:10|||||||||2
1647420860000|2022-03-16 08:54:20|||||||||3
1647420870000|2022-03-16 08:54:30|315.56|315.41|315.56|315.41|315.56|315.46|315.56|315.41|11
1647420880000|2022-03-16 08:54:40|315.61|315.46|315.61|315.46|315.61|315.46|315.61|315.46|10
1647420890000|2022-03-16 08:54:50|315.71|315.56|315.86|315.66|315.86|315.66|315.71|315.56|42
1647420900000|2022-03-16 08:55:00|315.81|315.61|315.76|315.61|315.86|315.61|315.76|315.61|25
1647420910000|2022-03-16 08:55:10|315.71|315.56|315.66|315.51|315.71|315.56|315.66|315.46|46
1647420920000|2022-03-16 08:55:20|315.71|315.56|315.71|315.56|315.71|315.56|315.66|315.56|2
1647420930000|2022-03-16 08:55:30|315.66|315.51|315.66|315.51|315.66|315.56|315.66|315.51|18
1647420940000|2022-03-16 08:55:40|315.71|315.56|315.81|315.61|315.81|315.61|315.71|315.56|26
1647420950000|2022-03-16 08:55:50||315.66||315.66||315.66||315.66|2
1647420960000|2022-03-16 08:56:00|315.76|315.61|315.81|315.61|315.81|315.61|315.71|315.56|36
1647420970000|2022-03-16 08:56:10|315.76||315.76||315.81||315.76||2
1647420980000|2022-03-16 08:56:20|||||||||2
1647420990000|2022-03-16 08:56:30|315.71|315.56|315.71|315.56|315.76|315.56|315.71|315.56|15
1647421000000|2022-03-16 08:56:40|||||||||2
1647421010000|2022-03-16 08:56:50|||||||||1
1647421020000|2022-03-16 08:57:00|315.76|315.61|315.76|315.61|315.76|315.61|315.76|315.61|21
1647421030000|2022-03-16 08:57:10|315.71|315.56|315.71|315.56|315.71|315.56|315.66|315.51|30
1647421040000|2022-03-16 08:57:20|||||||||4
1647421050000|2022-03-16 08:57:30|315.76|315.61|315.81|315.61|315.81|315.61|315.76|315.61|13
1647421060000|2022-03-16 08:57:40|315.76|315.66|315.81|315.66|315.81|315.66|315.76|315.66|8
1647421070000|2022-03-16 08:57:50|315.86|315.71|315.96|315.81|315.96|315.81|315.86|315.71|54
1647421080000|2022-03-16 08:58:00|316.01|315.86|316.11|315.96|316.11|315.96|316.01|315.81|82
1647421090000|2022-03-16 08:58:10|316.16|316.01|316.16|316.01|316.26|316.11|316.11|315.96|132
1647421100000|2022-03-16 08:58:20|316.11|315.96|316.01|315.81|316.16|316.01|316.01|315.81|82
1647421110000|2022-03-16 08:58:30|315.96|315.86|316.06|315.91|316.06|315.91|315.96|315.81|45
1647421120000|2022-03-16 08:58:40|316.11|315.86|316.01|315.81|316.11|315.91|315.96|315.76|54
1647421130000|2022-03-16 08:58:50|316.06|315.86|316.01|315.86|316.06|315.91|316.01|315.81|44
1647421140000|2022-03-16 08:59:00|316.06|315.91|316.06|315.91|316.11|315.96|316.06|315.86|61
1647421150000|2022-03-16 08:59:10|316.11|315.96|316.21|316.06|316.21|316.06|316.06|315.91|46
1647421160000|2022-03-16 08:59:20|316.26|316.11|316.26|316.11|316.31|316.11|316.26|316.06|50
1647421170000|2022-03-16 08:59:30|316.21|316.06|316.26|316.11|316.31|316.16|316.21|316.01|71
1647421180000|2022-03-16 08:59:40|316.31|316.16|316.31|316.16|316.31|316.16|316.26|316.06|50
1647421190000|2022-03-16 08:59:50|316.36|316.21|316.41|316.21|316.41|316.26|316.36|316.21|48
1647421200000|2022-03-16 09:00:00|316.46|316.26|316.41|316.21|316.46|316.31|316.41|316.21|44
1647421210000|2022-03-16 09:00:10||316.26||316.26||316.26||316.21|10
1647421220000|2022-03-16 09:00:20|316.46|316.21|316.56|316.36|316.61|316.41|316.46|316.21|65
1647421230000|2022-03-16 09:00:30|316.51|316.31|316.56|316.36|316.56|316.36|316.46|316.31|37
1647421240000|2022-03-16 09:00:40|316.61|316.41|316.61|316.46|316.61|316.46|316.61|316.36|24
1647421250000|2022-03-16 09:00:50|||||||||16
1647421260000|2022-03-16 09:01:00|316.56|316.41|316.51|316.31|316.56|316.41|316.46|316.26|68
1647421270000|2022-03-16 09:01:10|316.56|316.36|316.56|316.41|316.56|316.41|316.51|316.36|13
1647421280000|2022-03-16 09:01:20|316.61|316.46|316.61|316.46|316.61|316.46|316.61|316.46|23
1647421290000|2022-03-16 09:01:30|316.66|316.51|316.76|316.61|316.76|316.61|316.66|316.51|53
1647421300000|2022-03-16 09:01:40|316.71|316.56|316.51|316.36|316.71|316.56|316.51|316.36|102
1647421310000|2022-03-16 09:01:50|316.56|316.41|316.71|316.56|316.71|316.56|316.56|316.41|13
1647421320000|2022-03-16 09:02:00|316.66|316.51|316.41|316.26|316.66|316.51|316.41|316.21|80
1647421330000|2022-03-16 09:02:10|||||||||2
1647421340000|2022-03-16 09:02:20|316.36|316.21|316.36|316.21|316.36|316.21|316.26|316.11|54
1647421350000|2022-03-16 09:02:30|316.41|316.26|316.66|316.51|316.66|316.51|316.41|316.26|21
1647421360000|2022-03-16 09:02:40|316.61|316.46|316.61|316.46|316.61|316.46|316.61|316.46|13
1647421370000|2022-03-16 09:02:50|316.51|316.41|316.61|316.46|316.61|316.46|316.51|316.36|47
1647421380000|2022-03-16 09:03:00|316.56|316.41|316.61|316.46|316.61|316.46|316.56|316.36|45
1647421390000|2022-03-16 09:03:10|316.66|316.51|316.61|316.46|316.71|316.56|316.61|316.46|45
1647421400000|2022-03-16 09:03:20|316.66|316.51|316.51|316.36|316.66|316.51|316.51|316.36|45
1647421410000|2022-03-16 09:03:30|316.56|316.41|316.51|316.36|316.56|316.41|316.46|316.31|40
1647421420000|2022-03-16 09:03:40|316.56|316.41|316.61|316.46|316.61|316.46|316.51|316.41|24
1647421430000|2022-03-16 09:03:50|316.66|316.51|316.66|316.46|316.66|316.51|316.56|316.41|24
1647421440000|2022-03-16 09:04:00|316.61|316.51|316.66|316.51|316.66|316.51|316.61|316.41|29
1647421450000|2022-03-16 09:04:10|316.61|316.46|316.56|316.41|316.66|316.46|316.56|316.41|42
1647421460000|2022-03-16 09:04:20|316.51|316.36|316.56|316.36|316.56|316.41|316.51|316.36|23
1647421470000|2022-03-16 09:04:30||316.41||316.41||316.41||316.36|30
1647421480000|2022-03-16 09:04:40|316.61|316.36|316.56|316.41|316.61|316.41|316.56|316.36|36
1647421490000|2022-03-16 09:04:50|316.51|316.36|316.46|316.31|316.61|316.36|316.46|316.26|69
1647421500000|2022-03-16 09:05:00|316.41|316.26|316.36|316.16|316.41|316.31|316.36|316.16|26
1647421510000|2022-03-16 09:05:10|316.46|316.11|316.46|316.31|316.46|316.31|316.46|316.11|14
1647421520000|2022-03-16 09:05:20|316.51|316.36|316.51|316.31|316.56|316.36|316.51|316.31|13
1647421530000|2022-03-16 09:05:30|316.46||316.46||316.46||316.46||0
1647421540000|2022-03-16 09:05:40|316.41|316.21|316.36|316.21|316.41|316.21|316.36|316.21|22
1647421550000|2022-03-16 09:05:50|316.41|316.26|316.46|316.26|316.46|316.26|316.41|316.26|8
1647421560000|2022-03-16 09:06:00||316.31||316.31||316.31||316.31|3
1647421570000|2022-03-16 09:06:10|316.51|316.36|316.61|316.41|316.66|316.46|316.51|316.36|25
1647421580000|2022-03-16 09:06:20|316.51|316.36|316.46|316.31|316.51|316.46|316.46|316.26|30
1647421590000|2022-03-16 09:06:30|||||||||6
1647421600000|2022-03-16 09:06:40|316.51|316.36|316.51|316.36|316.51|316.36|316.46|316.36|5
1647421610000|2022-03-16 09:06:50|316.56|316.41|316.56|316.41|316.56|316.41|316.56|316.41|3
1647421620000|2022-03-16 09:07:00|316.61|316.46|316.66|316.46|316.66|316.46|316.61|316.46|4
1647421630000|2022-03-16 09:07:10||316.51||316.51||316.51||316.51|0
1647421640000|2022-03-16 09:07:20||316.46||316.46||316.51||316.46|12
1647421650000|2022-03-16 09:07:30|||||||||8
1647421660000|2022-03-16 09:07:40|316.61|316.51|316.61|316.41|316.61|316.51|316.61|316.41|36
1647421670000|2022-03-16 09:07:50|316.56||316.61||316.61||316.56||6
1647421680000|2022-03-16 09:08:00|316.56|316.36|316.51|316.31|316.56|316.36|316.51|316.31|10
1647421690000|2022-03-16 09:08:10|316.46|316.36|316.46|316.26|316.46|316.36|316.46|316.26|20
1647421710000|2022-03-16 09:08:30|316.41|316.21|316.46|316.26|316.46|316.26|316.31|316.16|30
1647421720000|2022-03-16 09:08:40||316.21||316.26||316.26||316.21|2
1647421730000|2022-03-16 09:08:50|316.41|316.31|316.46|316.26|316.46|316.31|316.41|316.26|9
1647421740000|2022-03-16 09:09:00|316.41|316.31|316.51|316.36|316.51|316.36|316.41|316.31|13
1647421750000|2022-03-16 09:09:10|316.56|316.41|316.61|316.41|316.61|316.41|316.56|316.41|0
1647421760000|2022-03-16 09:09:20|316.56|316.36|316.56|316.36|316.56|316.36|316.56|316.36|6
1647421770000|2022-03-16 09:09:30|316.61||316.56||316.61||316.56||4
1647421790000|2022-03-16 09:09:50|316.61|316.41|316.51|316.36|316.61|316.46|316.51|316.36|16
1647421800000|2022-03-16 09:10:00|316.56||316.56||316.56||316.51||2
1647421810000|2022-03-16 09:10:10|316.51||316.51||316.51||316.51||0
1647421830000|2022-03-16 09:10:30|316.46|316.31|316.46|316.31|316.46|316.31|316.46|316.31|5
1647421840000|2022-03-16 09:10:40|316.51|316.36|316.51|316.36|316.51|316.36|316.51|316.36|9
1647421850000|2022-03-16 09:10:50|316.56|316.41|316.56|316.36|316.56|316.41|316.56|316.36|1
1647421860000|2022-03-16 09:11:00|316.51|316.31|316.46|316.31|316.51|316.31|316.46|316.31|3
1647421900000|2022-03-16 09:11:40|||||||||4
1647421910000|2022-03-16 09:11:50|316.41|316.26|316.41|316.26|316.41|316.26|316.41|316.26|15
1647421920000|2022-03-16 09:12:00|316.36|316.21|316.31|316.16|316.36|316.21|316.26|316.06|32
1647421930000|2022-03-16 09:12:10|316.36|316.21|316.46|316.21|316.46|316.26|316.36|316.21|8
1647421950000|2022-03-16 09:12:30|316.41||316.46||316.46||316.36||1
1647421960000|2022-03-16 09:12:40|316.41|316.26|316.41|316.21|316.41|316.26|316.41|316.21|0
1647421970000|2022-03-16 09:12:50|316.36||316.36||316.36||316.36||0
1647421980000|2022-03-16 09:13:00|316.41||316.41||316.41||316.36||2
1647421990000|2022-03-16 09:13:10|316.36|316.26|316.41|316.21|316.41|316.26|316.36|316.21|2
1647422000000|2022-03-16 09:13:20|316.36||316.41||316.41||316.36||2
1647422010000|2022-03-16 09:13:30|316.36|316.26|316.41|316.21|316.41|316.26|316.36|316.21|3
1647422020000|2022-03-16 09:13:40|316.36|316.26|316.41|316.26|316.41|316.26|316.36|316.26|3
1647422030000|2022-03-16 09:13:50|316.46||316.46||316.46||316.46||2
1647422040000|2022-03-16 09:14:00|316.41||316.41||316.46||316.41||1
1647422050000|2022-03-16 09:14:10|316.46|316.31|316.46|316.31|316.46|316.31|316.46|316.31|1
1647422060000|2022-03-16 09:14:20|316.51||316.51||316.51||316.46||4
1647422070000|2022-03-16 09:14:30|316.46|316.36|316.46|316.26|316.46|316.36|316.46|316.26|14
1647422080000|2022-03-16 09:14:40|316.41|316.21|316.41|316.26|316.41|316.26|316.36|316.21|6
1647422090000|2022-03-16 09:14:50|||||||||1
1647422100000|2022-03-16 09:15:00|316.36|316.21|316.31|316.11|316.36|316.21|316.21|316.01|29
1647422110000|2022-03-16 09:15:10|316.36|316.16|316.36|316.16|316.36|316.21|316.36|316.16|5
1647422120000|2022-03-16 09:15:20||316.21||316.21||316.21||316.21|0
1647422130000|2022-03-16 09:15:30|||||||||6
1647422140000|2022-03-16 09:15:40|||||||||3
1647422150000|2022-03-16 09:15:50|316.31|316.16|316.31|316.16|316.31|316.16|316.31|316.16|3
1647422160000|2022-03-16 09:16:00|||||||||2
1647422180000|2022-03-16 09:16:20|||||||||3
1647422190000|2022-03-16 09:16:30|316.26|316.11|316.26|316.06|316.26|316.11|316.16|316.01|32
1647422200000|2022-03-16 09:16:40|316.21|316.11|316.31|316.11|316.31|316.16|316.21|316.11|5
1647422210000|2022-03-16 09:16:50||316.16||316.16||316.16||316.16|0
1647422230000|2022-03-16 09:17:10|316.36||316.31||316.36||316.31||6
1647422240000|2022-03-16 09:17:20|||||||||1
1647422260000|2022-03-16 09:17:40|316.26|316.11|316.26|316.06|316.26|316.11|316.26|316.06|20
1647422270000|2022-03-16 09:17:50|316.21|316.01|316.16|316.01|316.21|316.01|316.16|316.01|14
1647422280000|2022-03-16 09:18:00|316.21|315.96|316.21|316.01|316.21|316.01|316.16|315.96|9
1647422290000|2022-03-16 09:18:10|316.16|315.96|316.16|315.96|316.16|315.96|316.16|315.96|0
1647422310000|2022-03-16 09:18:30|316.11|315.91|316.11|315.91|316.21|315.91|316.11|315.91|22
1647422320000|2022-03-16 09:18:40|316.06|315.96|316.11|315.96|316.16|315.96|316.06|315.96|11
1647422330000|2022-03-16 09:18:50|316.16|316.06|316.16|316.01|316.21|316.06|316.16|316.01|12
1647422340000|2022-03-16 09:19:00|316.21|315.96|316.16|316.01|316.21|316.01|316.16|315.96|9
1647422350000|2022-03-16 09:19:10|316.21|316.06|316.21|316.06|316.21|316.06|316.21|316.06|5
1647422360000|2022-03-16 09:19:20|||||||||2
1647422370000|2022-03-16 09:19:30|||||||||1
1647422380000|2022-03-16 09:19:40|316.16|316.01|316.16|315.96|316.16|316.01|316.16|315.96|9
1647422390000|2022-03-16 09:19:50|316.21|316.01|316.16|315.96|316.21|316.01|316.16|315.96|11
1647422400000|2022-03-16 09:20:00|316.26|315.56|316.26|315.66|316.26|315.66|316.16|315.56|0
1647422480000|2022-03-16 09:21:20|316.16|315.56|316.26|315.66|316.26|315.66|316.16|315.56|0
1647422500000|2022-03-16 09:21:40|316.16|315.56|316.26|315.66|316.26|315.66|316.16|315.56|0
1647422510000|2022-03-16 09:21:50|316.16|315.56|316.16|315.56|316.26|315.66|316.16|315.56|0
1647422520000|2022-03-16 09:22:00|316.26|315.66|316.16|315.56|316.26|315.66|316.16|315.56|0
1647422580000|2022-03-16 09:23:00|316.26|315.66|316.26|315.66|316.26|315.66|316.26|315.66|0
1647422590000|2022-03-16 09:23:10|316.16|315.56|316.26|315.66|316.26|315.66|316.16|315.56|0
1647422700000|2022-03-16 09:25:00|||||||||36
1647422740000|2022-03-16 09:25:40|316.36|315.76|316.26|315.66|316.36|315.76|316.26|315.66|0
1647422760000|2022-03-16 09:26:00|316.36|315.76|316.36|315.76|316.36|315.76|316.36|315.76|0
1647422780000|2022-03-16 09:26:20|316.26|315.66|316.26|315.66|316.26|315.66|316.26|315.66|0
1647422800000|2022-03-16 09:26:40|316.36|315.76|316.36|315.76|316.36|315.76|316.36|315.76|0
1647422810000|2022-03-16 09:26:50|316.26|315.66|316.26|315.66|316.26|315.66|316.26|315.66|0
1647422840000|2022-03-16 09:27:20|316.36|315.76|316.36|315.76|316.36|315.76|316.36|315.76|0
1647422890000|2022-03-16 09:28:10|316.26|315.66|316.26|315.66|316.26|315.66|316.26|315.66|0
1647422920000|2022-03-16 09:28:40|316.36|315.76|316.26|315.66|316.36|315.76|316.26|315.66|0
1647422930000|2022-03-16 09:28:50|316.36|315.76|316.36|315.76|316.36|315.76|316.26|315.66|0
1647422940000|2022-03-16 09:29:00|316.26|315.66|316.36|315.76|316.36|315.76|316.26|315.66|0
1647423300000|2022-03-16 09:35:00|316.26|315.66|316.36|315.76|316.36|315.76|316.26|315.66|0
1647423310000|2022-03-16 09:35:10|316.26|315.66|316.26|315.66|316.36|315.76|316.26|315.66|0
1647423320000|2022-03-16 09:35:20|316.36|315.76|316.36|315.76|316.36|315.76|316.36|315.76|0
1647423380000|2022-03-16 09:36:20|316.26|315.66|316.36|315.76|316.36|315.76|316.26|315.66|0
1647423460000|2022-03-16 09:37:40|316.26|315.66|316.26|315.66|316.26|315.66|316.26|315.66|0
1647423490000|2022-03-16 09:38:10|316.16|315.56|316.16|315.56|316.16|315.56|316.16|315.56|0
1647423500000|2022-03-16 09:38:20|316.26|315.66|316.16|315.56|316.26|315.66|316.16|315.56|0
1647423550000|2022-03-16 09:39:10|316.06|315.46|316.06|315.46|316.16|315.56|316.06|315.46|0
1647423610000|2022-03-16 09:40:10|315.96|315.36|315.96|315.36|315.96|315.36|315.96|315.36|0
1647423630000|2022-03-16 09:40:30|316.06|315.46|316.06|315.46|316.06|315.46|315.96|315.36|0
1647423700000|2022-03-16 09:41:40|316.16|315.56|316.06|315.46|316.16|315.56|316.06|315.46|0
1647423710000|2022-03-16 09:41:50|316.16|315.56|316.16|315.56|316.16|315.56|316.06|315.46|0
1647423770000|2022-03-16 09:42:50|316.06|315.46|316.06|315.46|316.06|315.46|316.06|315.46|0
1647423780000|2022-03-16 09:43:00|316.16|315.56|316.06|315.46|316.16|315.56|316.06|315.46|0
1647423820000|2022-03-16 09:43:40|315.96|315.36|315.96|315.36|315.96|315.36|315.96|315.36|0
1647423940000|2022-03-16 09:45:40|315.86|315.26|315.86|315.26|315.86|315.26|315.86|315.26|0
1647423960000|2022-03-16 09:46:00|315.96|315.36|315.86|315.26|315.96|315.36|315.86|315.26|0
1647423980000|2022-03-16 09:46:20|315.96|315.36|315.96|315.36|315.96|315.36|315.96|315.36|0
1647423990000|2022-03-16 09:46:30|315.86|315.26|315.86|315.26|315.86|315.26|315.86|315.26|0
1647424070000|2022-03-16 09:47:50|315.76|315.16|315.76|315.16|315.86|315.26|315.76|315.16|0
1647424100000|2022-03-16 09:48:20|315.86|315.26|315.76|315.16|315.86|315.26|315.76|315.16|0
1647424140000|2022-03-16 09:49:00|315.86|315.26|315.86|315.26|315.86|315.26|315.86|315.26|0
1647424200000|2022-03-16 09:50:00|316.41|316.21|316.46|316.21|316.46|316.21|316.31|316.06|16
1647424210000|2022-03-16 09:50:10|316.41|316.16|316.36|316.06|316.41|316.16|316.26|316.06|11
1647424230000|2022-03-16 09:50:30|316.31|316.01|316.31|316.01|316.31|316.01|316.31|316.01|1
1647424240000|2022-03-16 09:50:40|316.26|315.91|316.21|315.91|316.26|315.91|316.06|315.91|3
1647424260000|2022-03-16 09:51:00|316.16|315.96|316.16|315.91|316.16|316.01|316.11|315.86|11
1647424270000|2022-03-16 09:51:10|316.11|315.96|316.11|315.96|316.16|315.96|316.06|315.91|19
1647424280000|2022-03-16 09:51:20||315.91||315.86||315.91||315.86|1
1647424290000|2022-03-16 09:51:30||315.91||315.86||315.91||315.86|1
1647424310000|2022-03-16 09:51:50|316.06|315.91|316.06|315.86|316.06|315.91|316.06|315.86|3
1647424350000|2022-03-16 09:52:30|316.11||316.06||316.11||316.06||2
1647424360000|2022-03-16 09:52:40|316.16||316.06||316.16||316.06||6
1647424370000|2022-03-16 09:52:50||315.91||315.86||315.91||315.86|8
1647424380000|2022-03-16 09:53:00||315.91||315.86||315.91||315.86|6
1647424390000|2022-03-16 09:53:10||315.91||315.86||315.91||315.86|3
1647424400000|2022-03-16 09:53:20||315.91||315.86||315.91||315.86|3
1647424410000|2022-03-16 09:53:30||315.91||315.86||315.91||315.86|3
1647424420000|2022-03-16 09:53:40||315.91||315.91||315.91||315.86|5
1647424430000|2022-03-16 09:53:50|316.16|315.86|316.01|315.81|316.16|315.86|316.01|315.81|26
1647424440000|2022-03-16 09:54:00|315.96|315.86|315.96|315.81|315.96|315.86|315.96|315.81|2
1647424450000|2022-03-16 09:54:10|316.01||315.96||316.01||315.96||1
1647424460000|2022-03-16 09:54:20|315.91|315.76|315.86|315.61|315.91|315.76|315.81|315.61|23
1647424500000|2022-03-16 09:55:00|315.81||315.76||315.81||315.76||0
1647424510000|2022-03-16 09:55:10|315.71|315.56|315.71|315.56|315.71|315.56|315.71|315.56|5
1647424520000|2022-03-16 09:55:20|||||||||2
1647424530000|2022-03-16 09:55:30|||||||||3
1647424540000|2022-03-16 09:55:40|315.81||315.71||315.81||315.71||4
1647424580000|2022-03-16 09:56:20|315.81||315.71||315.81||315.71||7
1647424600000|2022-03-16 09:56:40|315.66|315.51|315.66|315.51|315.66|315.51|315.66|315.51|3
1647424610000|2022-03-16 09:56:50|315.61|315.46|315.61|315.46|315.66|315.46|315.61|315.46|15
1647424620000|2022-03-16 09:57:00||315.41||315.46||315.46||315.41|12
1647424630000|2022-03-16 09:57:10|||||||||1
1647424640000|2022-03-16 09:57:20||315.41||315.41||315.41||315.41|4
1647424660000|2022-03-16 09:57:40|315.56||315.56||315.56||315.56||0
1647424670000|2022-03-16 09:57:50||315.36||315.36||315.36||315.36|17
1647424680000|2022-03-16 09:58:00|315.61|315.41|315.66|315.46|315.66|315.46|315.61|315.36|7
1647424700000|2022-03-16 09:58:20|315.71|315.51|315.71|315.51|315.71|315.51|315.71|315.51|0
1647424710000|2022-03-16 09:58:30|315.81|315.46|315.61|315.41|315.81|315.46|315.61|315.41|9
1647424730000|2022-03-16 09:58:50|315.56||315.56||315.56||315.56||0
1647424740000|2022-03-16 09:59:00|315.61||315.61||315.61||315.61||1
1647424750000|2022-03-16 09:59:10|||||||||4
1647424760000|2022-03-16 09:59:20|315.71||315.61||315.71||315.61||3
1647424810000|2022-03-16 10:00:10|||||||||6
1647424960000|2022-03-16 10:02:40|315.71|315.46|315.61|315.46|315.71|315.46|315.61|315.46|7
1647424980000|2022-03-16 10:03:00|315.71||315.61||315.71||315.61||9
1647424990000|2022-03-16 10:03:10||315.41||315.41||315.41||315.41|3
1647425000000|2022-03-16 10:03:20|315.51|315.31|315.51|315.21|315.51|315.31|315.51|315.21|54
1647425010000|2022-03-16 10:03:30|315.46|315.26|315.36|315.11|315.46|315.26|315.36|315.06|18
1647425020000|2022-03-16 10:03:40|315.41|315.16|315.46|315.21|315.46|315.21|315.41|315.16|15
1647425030000|2022-03-16 10:03:50|315.51|315.26|315.51|315.26|315.51|315.26|315.51|315.26|2
1647425040000|2022-03-16 10:04:00||315.31||315.31||315.31||315.31|0
1647425050000|2022-03-16 10:04:10|315.56|315.36|315.61|315.36|315.61|315.36|315.56|315.36|2
1647425060000|2022-03-16 10:04:20||315.41||315.41||315.41||315.41|0
1647425080000|2022-03-16 10:04:40||315.36||315.31||315.36||315.31|1
1647425090000|2022-03-16 10:04:50||315.41||315.31||315.41||315.31|1
1647425110000|2022-03-16 10:05:10||315.36||315.31||315.36||315.31|0
1647425130000|2022-03-16 10:05:30||315.36||315.36||315.36||315.36|0
1647425150000|2022-03-16 10:05:50|315.56|315.31|315.51|315.26|315.56|315.31|315.51|315.26|2
1647425160000|2022-03-16 10:06:00|315.46|315.31|315.46|315.26|315.46|315.31|315.46|315.26|4
1647425180000|2022-03-16 10:06:20||315.21||315.26||315.26||315.21|6
1647425190000|2022-03-16 10:06:30|315.41|315.21|315.36|315.21|315.41|315.26|315.36|315.16|13
1647425200000|2022-03-16 10:06:40|315.31|315.16|315.31|315.11|315.31|315.16|315.31|315.06|10
1647425210000|2022-03-16 10:06:50|315.26|315.01|315.26|315.11|315.31|315.11|315.26|315.01|11
1647425220000|2022-03-16 10:07:00|315.31|315.06|315.26|315.06|315.31|315.06|315.26|315.06|6
1647425230000|2022-03-16 10:07:10|315.21|315.01|315.26|315.01|315.26|315.01|315.21|315.01|0
1647425250000|2022-03-16 10:07:30|315.21||315.21||315.21||315.21||0
1647425260000|2022-03-16 10:07:40|315.26|315.06|315.31|315.11|315.31|315.11|315.26|315.06|18
1647425270000|2022-03-16 10:07:50|315.41|315.16|315.41|315.16|315.41|315.16|315.41|315.16|4
1647425280000|2022-03-16 10:08:00||315.21||315.21||315.21||315.21|0
1647425290000|2022-03-16 10:08:10|315.46|315.26|315.46|315.26|315.46|315.26|315.41|315.21|1
1647425320000|2022-03-16 10:08:40|315.51|315.31|315.51|315.31|315.51|315.31|315.51|315.31|0
1647425380000|2022-03-16 10:09:40||315.21||315.21||315.26||315.21|3
1647425390000|2022-03-16 10:09:50||315.26||315.26||315.26||315.26|0
1647425400000|2022-03-16 10:10:00|315.56|315.31|315.86|315.41|315.86|315.41|315.56|315.31|7
1647425410000|2022-03-16 10:10:10|315.91|315.46|315.91|315.51|315.91|315.51|315.91|315.46|0
1647425420000|2022-03-16 10:10:20||315.56||315.56||315.56||315.56|0
1647425430000|2022-03-16 10:10:30|315.96|315.61|315.96|315.61|315.96|315.61|315.96|315.61|2
1647425440000|2022-03-16 10:10:40|316.01||316.01||316.01||316.01||0
1647425460000|2022-03-16 10:11:00|316.11||316.11||316.11||316.11||4
1647425470000|2022-03-16 10:11:10||315.66||315.71||315.71||315.66|0
1647425480000|2022-03-16 10:11:20|||||||||1
1647425510000|2022-03-16 10:11:50|316.16||316.16||316.16||316.16||1
1647425540000|2022-03-16 10:12:20|316.21|315.76|316.31|315.91|316.31|315.91|316.21|315.76|3
1647425550000|2022-03-16 10:12:30|316.36|315.96|316.66|316.21|316.66|316.21|316.36|315.96|5
1647425560000|2022-03-16 10:12:40|316.61||316.61||316.61||316.61||0
1647425580000|2022-03-16 10:13:00|316.56|316.16|316.41|316.16|316.56|316.16|316.41|316.16|0
1647425590000|2022-03-16 10:13:10|316.36|316.06|316.36|316.06|316.36|316.06|316.26|316.06|1
1647425600000|2022-03-16 10:13:20|316.31||316.31||316.31||316.31||0
1647425610000|2022-03-16 10:13:30|316.26|316.01|316.26|315.96|316.26|316.01|316.26|315.96|0
1647425620000|2022-03-16 10:13:40|316.21|315.91|316.26|316.01|316.26|316.06|316.21|315.91|1
1647425630000|2022-03-16 10:13:50|316.31|316.06|316.31|316.01|316.31|316.11|316.31|316.01|3
1647425640000|2022-03-16 10:14:00|316.26||316.26||316.26||316.26||0
1647425650000|2022-03-16 10:14:10|316.31|316.06|316.36|316.06|316.36|316.06|316.31|316.06|0
1647425700000|2022-03-16 10:15:00|316.41||316.41||316.41||316.41||0
1647425710000|2022-03-16 10:15:10||316.11||316.11||316.11||316.11|0
1647425750000|2022-03-16 10:15:50||316.16||316.16||316.16||316.16|0
1647425770000|2022-03-16 10:16:10|316.46||316.51||316.51||316.46||0
1647425850000|2022-03-16 10:17:30||316.11||316.11||316.11||316.11|1
1647425860000|2022-03-16 10:17:40|316.46||316.46||316.46||316.46||0
1647425870000|2022-03-16 10:17:50||316.01||316.01||316.01||316.01|1
1647425890000|2022-03-16 10:18:10||315.96||315.96||315.96||315.96|0
1647425950000|2022-03-16 10:19:10||316.01||316.01||316.01||316.01|0
1647426000000|2022-03-16 10:20:00|316.41||316.41||316.41||316.41||0
1647426010000|2022-03-16 10:20:10|||||||||1
1647426080000|2022-03-16 10:21:20||315.96||315.96||315.96||315.96|0
1647426170000|2022-03-16 10:22:50|||||||||3
1647426200000|2022-03-16 10:23:20|316.36||316.36||316.36||316.36||0
1647426290000|2022-03-16 10:24:50|316.31||316.31||316.31||316.31||0
1647426310000|2022-03-16 10:25:10||316.01||316.01||316.01||316.01|0
1647426330000|2022-03-16 10:25:30||315.96||315.96||315.96||315.96|2
1647426340000|2022-03-16 10:25:40|316.26|315.91|316.26|315.91|316.26|315.91|316.26|315.91|1
1647426350000|2022-03-16 10:25:50||315.86||315.86||315.86||315.86|0
1647426370000|2022-03-16 10:26:10||315.91||315.91||315.91||315.91|0
1647426420000|2022-03-16 10:27:00||315.96||315.96||315.96||315.96|0
1647426460000|2022-03-16 10:27:40||315.91||315.91||315.91||315.91|0
1647426510000|2022-03-16 10:28:30|316.21|315.96|316.16|315.91|316.21|315.96|316.16|315.91|0
1647426520000|2022-03-16 10:28:40||315.86||315.86||315.86||315.86|0
1647426540000|2022-03-16 10:29:00|316.11|315.76|316.06|315.71|316.11|315.76|316.06|315.71|1
1647426610000|2022-03-16 10:30:10||315.76||315.76||315.76||315.76|0
1647426910000|2022-03-16 10:35:10|316.01||316.01||316.01||316.01||0
1647426930000|2022-03-16 10:35:30||315.71||315.71||315.71||315.71|0
1647426990000|2022-03-16 10:36:30|315.96||315.96||315.96||315.96||0
1647427060000|2022-03-16 10:37:40||315.66||315.61||315.66||315.61|1
1647427080000|2022-03-16 10:38:00||315.56||315.56||315.56||315.56|0
1647427090000|2022-03-16 10:38:10||315.61||315.61||315.61||315.61|0
1647427310000|2022-03-16 10:41:50||315.66||315.66||315.66||315.66|0
1647427350000|2022-03-16 10:42:30|315.91||315.91||315.91||315.91||0
1647427360000|2022-03-16 10:42:40||315.61||315.61||315.61||315.61|0
1647427460000|2022-03-16 10:44:20|315.76||315.86||315.86||315.76||2
1647427480000|2022-03-16 10:44:40|315.96|315.66|315.96|315.66|315.96|315.66|315.96|315.66|6
1647427500000|2022-03-16 10:45:00|316.01||316.01||316.01||316.01||0
1647427660000|2022-03-16 10:47:40||315.71||315.71||315.71||315.71|0
1647427860000|2022-03-16 10:51:00||315.76||315.76||315.76||315.76|0
1647427950000|2022-03-16 10:52:30|316.11|315.86|316.21|315.86|316.21|315.86|316.11|315.86|11
1647428120000|2022-03-16 10:55:20||315.91||315.91||315.91||315.91|0
1647428380000|2022-03-16 10:59:40|||||||||1
1647428620000|2022-03-16 11:03:40|316.16||316.16||316.16||316.16||1
1647428650000|2022-03-16 11:04:10|316.11|315.86|316.06|315.81|316.11|315.86|316.06|315.81|3
1647428670000|2022-03-16 11:04:30|316.01|315.86|316.01|315.86|316.01|315.86|316.01|315.86|3
1647428690000|2022-03-16 11:04:50|||||||||3
1647428700000|2022-03-16 11:05:00|316.11||316.01||316.11||316.01||4
1647428710000|2022-03-16 11:05:10|||||||||4
1647428720000|2022-03-16 11:05:20|315.96|315.81|315.96|315.81|316.01|315.81|315.96|315.81|6
1647428740000|2022-03-16 11:05:40|316.06||315.96||316.06||315.96||7
1647428750000|2022-03-16 11:05:50|316.01|315.86|316.01|315.86|316.01|315.86|316.01|315.86|4
1647428760000|2022-03-16 11:06:00|316.06|315.91|316.06|315.86|316.06|315.91|316.06|315.86|5
1647428780000|2022-03-16 11:06:20|316.11|315.91|316.11|315.91|316.11|315.91|316.11|315.91|2
1647428790000|2022-03-16 11:06:30|316.16|315.96|316.16|315.96|316.16|315.96|316.16|315.96|0
1647428800000|2022-03-16 11:06:40|316.21|316.01|316.21|316.06|316.21|316.06|316.21|316.01|1
1647428810000|2022-03-16 11:06:50||316.01||316.01||316.06||316.01|3
1647428820000|2022-03-16 11:07:00|316.16|315.91|316.16|315.91|316.16|315.91|316.11|315.91|2
1647428830000|2022-03-16 11:07:10|316.21|315.96|316.26|316.06|316.26|316.06|316.21|315.96|1
1647428840000|2022-03-16 11:07:20||316.11||316.01||316.11||316.01|2
1647428860000|2022-03-16 11:07:40|316.31|316.06|316.36|316.06|316.36|316.06|316.31|316.06|2
1647428870000|2022-03-16 11:07:50||316.16||316.21||316.21||316.16|1
1647428880000|2022-03-16 11:08:00|316.41||316.41||316.41||316.41||2
1647428890000|2022-03-16 11:08:10||316.26||316.21||316.26||316.21|0
1647428900000|2022-03-16 11:08:20||316.16||316.11||316.16||316.11|4
1647428910000|2022-03-16 11:08:30||316.16||316.16||316.16||316.16|0
1647428920000|2022-03-16 11:08:40||316.21||316.26||316.26||316.21|0
1647428930000|2022-03-16 11:08:50|316.46|316.31|316.46|316.26|316.46|316.31|316.46|316.26|3
1647428940000|2022-03-16 11:09:00||316.31||316.21||316.31||316.21|1
1647428960000|2022-03-16 11:09:20|316.51|316.26|316.51|316.31|316.51|316.31|316.51|316.26|0
1647428970000|2022-03-16 11:09:30|316.56|316.36|316.56|316.41|316.56|316.41|316.56|316.36|2
1647428980000|2022-03-16 11:09:40|||||||||1
1647428990000|2022-03-16 11:09:50|316.61||316.66||316.66||316.61||2
1647429000000|2022-03-16 11:10:00|316.71|316.51|316.76|316.51|316.76|316.51|316.71|316.51|1
1647429010000|2022-03-16 11:10:10|316.81|316.56|316.81|316.56|316.81|316.56|316.81|316.56|2
1647429020000|2022-03-16 11:10:20||316.61||316.56||316.61||316.56|1
1647429030000|2022-03-16 11:10:30||316.61||316.46||316.61||316.46|3
1647429060000|2022-03-16 11:11:00||316.51||316.51||316.61||316.51|1
1647429070000|2022-03-16 11:11:10|316.76|316.61|316.71|316.56|316.76|316.61|316.71|316.51|3
1647429080000|2022-03-16 11:11:20|316.81||316.76||316.81||316.76||5
1647429090000|2022-03-16 11:11:30||316.61||316.56||316.61||316.56|1
1647429100000|2022-03-16 11:11:40||316.51||316.46||316.51||316.46|2
1647429110000|2022-03-16 11:11:50||316.51||316.51||316.56||316.51|1
1647429120000|2022-03-16 11:12:00|316.71|316.56|316.71|316.46|316.71|316.56|316.71|316.46|2
1647429130000|2022-03-16 11:12:10||316.41||316.36||316.41||316.36|1
1647429140000|2022-03-16 11:12:20||316.41||316.41||316.41||316.41|0
1647429150000|2022-03-16 11:12:30||316.36||316.41||316.41||316.36|0
1647429160000|2022-03-16 11:12:40||316.51||316.41||316.51||316.41|1
1647429170000|2022-03-16 11:12:50||316.46||316.51||316.51||316.46|0
1647429180000|2022-03-16 11:13:00|316.61|316.56|316.61|316.46|316.61|316.56|316.61|316.46|6
1647429200000|2022-03-16 11:13:20|316.66||316.66||316.71||316.66||6
1647429210000|2022-03-16 11:13:30|316.71|316.56|316.66|316.46|316.71|316.56|316.66|316.46|3
1647429220000|2022-03-16 11:13:40|316.71|316.51|316.71|316.51|316.71|316.51|316.71|316.51|0
1647429230000|2022-03-16 11:13:50||316.56||316.56||316.56||316.51|1
1647429240000|2022-03-16 11:14:00||316.46||316.46||316.46||316.46|1
1647429250000|2022-03-16 11:14:10|316.61|316.51|316.56|316.41|316.66|316.51|316.56|316.41|6
1647429270000|2022-03-16 11:14:30|||||||||2
1647429280000|2022-03-16 11:14:40|316.61|316.46|316.61|316.46|316.61|316.46|316.56|316.46|5
1647429290000|2022-03-16 11:14:50|316.66||316.66||316.66||316.66||2
1647429300000|2022-03-16 11:15:00||316.51||316.46||316.51||316.46|2
1647429310000|2022-03-16 11:15:10||316.41||316.36||316.41||316.36|2
1647429320000|2022-03-16 11:15:20||316.41||316.41||316.41||316.41|0
1647429330000|2022-03-16 11:15:30|316.61|316.46|316.56|316.26|316.61|316.46|316.56|316.26|3
1647429340000|2022-03-16 11:15:40|316.51||316.51||316.51||316.51||0
1647429350000|2022-03-16 11:15:50||316.31||316.36||316.36||316.31|0
1647429360000|2022-03-16 11:16:00|||||||||1
1647429370000|2022-03-16 11:16:10|||||||||2
1647429390000|2022-03-16 11:16:30|||||||||1
1647429400000|2022-03-16 11:16:40|316.56|316.41|316.56|316.36|316.56|316.41|316.56|316.36|3
1647429410000|2022-03-16 11:16:50||316.41||316.41||316.41||316.41|0
1647429420000|2022-03-16 11:17:00||316.36||316.31||316.36||316.31|2
1647429430000|2022-03-16 11:17:10||316.36||316.31||316.36||316.31|1
1647429450000|2022-03-16 11:17:30|316.51|316.36|316.51|316.36|316.56|316.41|316.51|316.36|2
1647429470000|2022-03-16 11:17:50|316.56||316.51||316.56||316.51||5
1647429490000|2022-03-16 11:18:10|||||||||3
1647429500000|2022-03-16 11:18:20|||||||||2
1647429510000|2022-03-16 11:18:30|316.41|316.21|316.41|316.21|316.41|316.21|316.41|316.21|8
1647429530000|2022-03-16 11:18:50|316.46|316.26|316.46|316.26|316.46|316.26|316.46|316.26|5
1647429540000|2022-03-16 11:19:00|316.51|316.31|316.46|316.31|316.51|316.31|316.46|316.31|6
1647429550000|2022-03-16 11:19:10|316.51||316.51||316.51||316.51||2
1647429560000|2022-03-16 11:19:20||316.36||316.31||316.36||316.31|1
1647429570000|2022-03-16 11:19:30||316.36||316.26||316.36||316.26|1
1647429590000|2022-03-16 11:19:50||316.31||316.36||316.36||316.31|0
1647429600000|2022-03-16 11:20:00|316.56|316.41|316.56|316.41|316.56|316.41|316.56|316.41|2
1647429610000|2022-03-16 11:20:10||316.31||316.31||316.31||316.31|3
1647429630000|2022-03-16 11:20:30||316.36||316.36||316.36||316.36|0
1647429640000|2022-03-16 11:20:40||316.41||316.41||316.41||316.41|2
1647429650000|2022-03-16 11:20:50|316.61||316.56||316.66||316.56||2
1647429660000|2022-03-16 11:21:00|||||||||1
1647429670000|2022-03-16 11:21:10||316.36||316.36||316.36||316.36|3
1647429680000|2022-03-16 11:21:20||316.41||316.41||316.41||316.41|0
1647429690000|2022-03-16 11:21:30|316.66|316.46|316.61|316.41|316.66|316.46|316.61|316.41|10
1647429700000|2022-03-16 11:21:40||316.46||316.41||316.46||316.41|1
1647429710000|2022-03-16 11:21:50||316.36||316.36||316.36||316.36|4
1647429730000|2022-03-16 11:22:10||316.41||316.41||316.46||316.41|1
1647429740000|2022-03-16 11:22:20||316.46||316.46||316.46||316.46|0
1647429750000|2022-03-16 11:22:30|316.66|316.51|316.71|316.56|316.71|316.56|316.66|316.51|4
1647429760000|2022-03-16 11:22:40|316.76|316.46|316.71|316.46|316.76|316.46|316.71|316.46|8
1647429770000|2022-03-16 11:22:50||316.51||316.51||316.51||316.51|0
1647429780000|2022-03-16 11:23:00|||||||||1
1647429790000|2022-03-16 11:23:10|316.76|316.56|316.76|316.56|316.76|316.61|316.76|316.56|5
1647429800000|2022-03-16 11:23:20||316.61||316.61||316.61||316.61|0
1647429810000|2022-03-16 11:23:30|||||||||2
1647429820000|2022-03-16 11:23:40|316.81|316.66|316.81|316.46|316.81|316.66|316.81|316.46|7
1647429840000|2022-03-16 11:24:00||316.51||316.51||316.51||316.51|0
1647429850000|2022-03-16 11:24:10|316.76|316.61|316.71|316.51|316.76|316.61|316.71|316.51|2
1647429860000|2022-03-16 11:24:20||316.56||316.56||316.56||316.56|0
1647429870000|2022-03-16 11:24:30|||||||||1
1647429880000|2022-03-16 11:24:40|316.76|316.61|316.76|316.61|316.76|316.61|316.76|316.61|3
1647429890000|2022-03-16 11:24:50||316.51||316.51||316.51||316.51|3
1647429950000|2022-03-16 11:25:50|316.71||316.71||316.76||316.71||0
1647429960000|2022-03-16 11:26:00|316.76||316.71||316.76||316.71||0
1647429970000|2022-03-16 11:26:10|316.66||316.66||316.66||316.66||0
1647429980000|2022-03-16 11:26:20|316.71||316.76||316.76||316.71||2
1647429990000|2022-03-16 11:26:30||316.46||316.46||316.46||316.46|0
1647430060000|2022-03-16 11:27:40|316.81||316.81||316.81||316.81||0
1647430190000|2022-03-16 11:29:50|316.76||316.76||316.76||316.76||0
1647430200000|2022-03-16 11:30:00|316.71|316.51|316.71|316.51|316.81|316.51|316.71|316.51|3
1647430230000|2022-03-16 11:30:30||316.56||316.56||316.56||316.56|0
1647430240000|2022-03-16 11:30:40|316.81|316.61|316.76|316.61|316.81|316.61|316.76|316.61|7
1647430250000|2022-03-16 11:30:50|316.81||316.81||316.81||316.81||3
1647430270000|2022-03-16 11:31:10||316.56||316.56||316.56||316.56|0
1647430330000|2022-03-16 11:32:10|316.86|316.66|316.91|316.61|316.91|316.66|316.86|316.56|7
1647430350000|2022-03-16 11:32:30||316.51||316.51||316.51||316.51|7
1647430370000|2022-03-16 11:32:50|316.86||316.86||316.86||316.71||1
1647430470000|2022-03-16 11:34:30|317.26|317.01|317.21|317.01|317.26|317.01|317.21|317.01|61
1647430480000|2022-03-16 11:34:40||316.86||316.86||316.86||316.86|36
1647430500000|2022-03-16 11:35:00|317.16|316.76|317.16|316.76|317.16|316.76|317.16|316.76|0
1647430520000|2022-03-16 11:35:20|317.11|316.71|316.91|316.71|317.11|316.71|316.91|316.71|0
1647430530000|2022-03-16 11:35:30|316.96||317.01||317.01||316.96||1
1647430550000|2022-03-16 11:35:50||316.66||316.66||316.66||316.66|1
1647430570000|2022-03-16 11:36:10|316.96||316.96||316.96||316.96||0
1647430580000|2022-03-16 11:36:20|317.01||317.01||317.01||317.01||0
1647430670000|2022-03-16 11:37:50||316.61||316.56||316.61||316.56|15
1647430700000|2022-03-16 11:38:20||316.61||316.66||316.66||316.61|0
1647430710000|2022-03-16 11:38:30||316.61||316.61||316.61||316.61|0
1647430770000|2022-03-16 11:39:30||316.66||316.71||316.71||316.66|0
1647430820000|2022-03-16 11:40:20||316.66||316.66||316.66||316.66|0
1647430990000|2022-03-16 11:43:10||316.71||316.71||316.71||316.71|0
1647431040000|2022-03-16 11:44:00||316.76||316.76||316.76||316.76|0
1647431090000|2022-03-16 11:44:50|317.06|316.81|317.16|316.81|317.16|316.81|317.06|316.81|5
1647431200000|2022-03-16 11:46:40||316.86||316.86||316.86||316.86|0
1647431290000|2022-03-16 11:48:10|317.11|316.91|317.01|316.81|317.11|316.91|317.01|316.81|0
1647431300000|2022-03-16 11:48:20|||||||||3
1647431340000|2022-03-16 11:49:00||316.86||316.86||316.86||316.86|0
1647431350000|2022-03-16 11:49:10|317.06|316.81|317.01|316.81|317.06|316.81|317.01|316.81|2
1647431380000|2022-03-16 11:49:40||316.86||316.81||316.86||316.81|1
1647431470000|2022-03-16 11:51:10||316.76||316.76||316.76||316.76|2
1647431560000|2022-03-16 11:52:40|317.06||317.06||317.06||317.06||2
1647431590000|2022-03-16 11:53:10|317.11||317.11||317.11||317.11||5
1647431600000|2022-03-16 11:53:20|317.16||317.16||317.16||317.16||2
1647431620000|2022-03-16 11:53:40||316.81||316.81||316.81||316.81|0
1647431650000|2022-03-16 11:54:10|317.21|316.86|317.16|316.86|317.21|316.86|317.16|316.86|7
1647431660000|2022-03-16 11:54:20||316.91||316.91||316.91||316.91|0
1647431680000|2022-03-16 11:54:40|317.21|317.01|317.21|317.01|317.21|317.01|317.21|317.01|5
1647431690000|2022-03-16 11:54:50||316.96||316.96||317.01||316.96|1
1647431710000|2022-03-16 11:55:10|317.11|316.91|317.11|316.91|317.11|316.91|317.11|316.91|0
1647431740000|2022-03-16 11:55:40||316.96||316.96||316.96||316.96|0
1647431750000|2022-03-16 11:55:50|317.16||317.16||317.16||317.16||2
1647431760000|2022-03-16 11:56:00|317.21|317.01|317.21|317.01|317.21|317.01|317.21|317.01|1
1647431770000|2022-03-16 11:56:10|317.26||317.21||317.26||317.21||1
1647431780000|2022-03-16 11:56:20|317.16||317.21||317.21||317.16||0
1647431790000|2022-03-16 11:56:30|317.16|316.96|317.21|316.96|317.21|316.96|317.16|316.96|0
1647431800000|2022-03-16 11:56:40|317.16||317.21||317.21||317.16||0
1647431810000|2022-03-16 11:56:50|317.16||317.16||317.21||317.16||0
1647431830000|2022-03-16 11:57:10|317.21||317.21||317.21||317.21||1
1647431860000|2022-03-16 11:57:40||317.01||317.01||317.01||317.01|0
1647431870000|2022-03-16 11:57:50|317.26||317.36||317.41||317.26||7
1647431880000|2022-03-16 11:58:00||316.96||316.96||316.96||316.96|1
1647431890000|2022-03-16 11:58:10||317.01||317.01||317.01||317.01|0
1647431950000|2022-03-16 11:59:10|317.41|317.06|317.41|317.06|317.41|317.06|317.41|317.06|0
1647431960000|2022-03-16 11:59:20|317.36||317.41||317.41||317.36||0
1647431990000|2022-03-16 11:59:50|317.46|317.11|317.51|317.11|317.51|317.11|317.46|317.11|13
1647432050000|2022-03-16 12:00:50|317.56||317.56||317.56||317.56||0
1647432060000|2022-03-16 12:01:00|317.51||317.56||317.56||317.51||1
1647432070000|2022-03-16 12:01:10||317.16||317.21||317.21||317.16|0
1647432080000|2022-03-16 12:01:20|317.61|317.31|317.61|317.31|317.61|317.31|317.61|317.31|0
1647432090000|2022-03-16 12:01:30|317.56||317.51||317.56||317.51||1
1647432100000|2022-03-16 12:01:40|317.46|317.26|317.46|317.26|317.46|317.26|317.46|317.26|4
1647432110000|2022-03-16 12:01:50||317.21||317.21||317.21||317.21|1
1647432140000|2022-03-16 12:02:20|317.51|317.26|317.56|317.36|317.56|317.36|317.51|317.26|7
1647432150000|2022-03-16 12:02:30|317.71||317.71||317.71||317.71||10
1647432300000|2022-03-16 12:05:00|317.56||317.56||317.56||317.56||0
1647432310000|2022-03-16 12:05:10|||||||||1
1647432320000|2022-03-16 12:05:20|317.71|317.41|317.71|317.41|317.71|317.41|317.71|317.41|1
1647432330000|2022-03-16 12:05:30|317.76||317.76||317.76||317.76||1
1647432340000|2022-03-16 12:05:40||317.46||317.46||317.46||317.41|0
1647432350000|2022-03-16 12:05:50||317.41||317.41||317.41||317.41|0
1647432430000|2022-03-16 12:07:10|317.71||317.71||317.71||317.71||0
1647432460000|2022-03-16 12:07:40|317.81||317.81||317.81||317.81||2
1647432560000|2022-03-16 12:09:20|317.86|317.46|317.86|317.46|317.86|317.46|317.86|317.46|0
1647432610000|2022-03-16 12:10:10|318.01|317.76|318.01|317.76|318.01|317.76|318.01|317.76|14
1647432620000|2022-03-16 12:10:20|318.11|317.86|318.06|317.76|318.16|317.86|318.06|317.76|15
1647432630000|2022-03-16 12:10:30||317.71||317.71||317.71||317.71|0
1647432640000|2022-03-16 12:10:40||317.66||317.61||317.66||317.61|0
1647432650000|2022-03-16 12:10:50||317.56||317.56||317.56||317.56|0
1647432680000|2022-03-16 12:11:20|318.01||318.01||318.01||318.01||0
1647432710000|2022-03-16 12:11:50||317.71||317.71||317.71||317.71|0
1647432760000|2022-03-16 12:12:40||317.81||317.81||317.81||317.81|4
1647432770000|2022-03-16 12:12:50|318.16||318.16||318.16||318.16||6
1647432840000|2022-03-16 12:14:00|318.11||318.11||318.11||318.11||0
1647432860000|2022-03-16 12:14:20||317.91||317.91||317.91||317.91|0
1647432870000|2022-03-16 12:14:30||317.81||317.81||317.81||317.81|1
1647432890000|2022-03-16 12:14:50|||||||||1
1647432900000|2022-03-16 12:15:00|318.06||318.06||318.06||318.06||0
1647432910000|2022-03-16 12:15:10||317.71||317.71||317.71||317.71|1
1647432950000|2022-03-16 12:15:50|318.01|317.66|317.96|317.66|318.01|317.66|317.96|317.66|0
1647433000000|2022-03-16 12:16:40||317.61||317.61||317.61||317.61|0
1647433040000|2022-03-16 12:17:20|317.91|317.66|317.91|317.66|317.96|317.66|317.91|317.66|0
1647433060000|2022-03-16 12:17:40|317.86|317.76|317.91|317.66|317.91|317.76|317.86|317.66|1
1647433080000|2022-03-16 12:18:00|317.86|317.76|317.86|317.66|317.86|317.76|317.86|317.66|5
1647433090000|2022-03-16 12:18:10|317.81|317.56|317.81|317.56|317.81|317.56|317.81|317.56|0
1647433100000|2022-03-16 12:18:20|317.76|317.51|317.76|317.51|317.76|317.51|317.71|317.51|0
1647433110000|2022-03-16 12:18:30|317.86||317.86||317.86||317.86||2
1647433220000|2022-03-16 12:20:20||317.46||317.46||317.46||317.46|0
1647433240000|2022-03-16 12:20:40||317.41||317.31||317.41||317.31|2
1647433280000|2022-03-16 12:21:20|317.81||317.81||317.81||317.81||0
1647433330000|2022-03-16 12:22:10|317.76||317.76||317.76||317.76||0
1647433350000|2022-03-16 12:22:30||317.36||317.41||317.41||317.36|0
1647433360000|2022-03-16 12:22:40|317.61|317.31|317.61|317.31|317.61|317.31|317.61|317.31|0
1647433390000|2022-03-16 12:23:10||317.26||317.26||317.26||317.26|0
1647433400000|2022-03-16 12:23:20|317.51||317.51||317.51||317.51||0
1647433420000|2022-03-16 12:23:40||317.36||317.21||317.36||317.21|2
1647433440000|2022-03-16 12:24:00||317.16||317.16||317.16||317.16|0
1647433490000|2022-03-16 12:24:50|317.46||317.46||317.46||317.46||0
1647433500000|2022-03-16 12:25:00||317.11||317.11||317.11||317.11|0
1647433600000|2022-03-16 12:26:40|317.51||317.51||317.51||317.51||0
1647433610000|2022-03-16 12:26:50|||||||||1
1647433630000|2022-03-16 12:27:10||317.16||317.16||317.16||317.16|0
1647433640000|2022-03-16 12:27:20|317.61||317.61||317.61||317.61||3
1647433740000|2022-03-16 12:29:00|317.51||317.51||317.51||317.51||0
1647433750000|2022-03-16 12:29:10||317.21||317.21||317.21||317.21|0
1647433810000|2022-03-16 12:30:10|317.56||317.61||317.61||317.56||2
1647433860000|2022-03-16 12:31:00||317.26||317.26||317.26||317.26|0
1647433870000|2022-03-16 12:31:10||317.31||317.31||317.31||317.31|0
1647433900000|2022-03-16 12:31:40||317.36||317.36||317.36||317.36|0
1647433930000|2022-03-16 12:32:10|317.56|317.31|317.46|317.26|317.56|317.31|317.46|317.26|6
1647433940000|2022-03-16 12:32:20|317.51|317.31|317.56|317.31|317.56|317.31|317.51|317.31|5
1647433950000|2022-03-16 12:32:30|||||||||5
1647433960000|2022-03-16 12:32:40||317.26||317.26||317.26||317.26|0
1647433980000|2022-03-16 12:33:00|317.51||317.51||317.51||317.51||0
1647434000000|2022-03-16 12:33:20||317.21||317.16||317.21||317.16|1
1647434010000|2022-03-16 12:33:30|317.46||317.46||317.46||317.46||0
1647434020000|2022-03-16 12:33:40|317.41|317.11|317.41|317.11|317.41|317.11|317.41|317.11|0
1647434030000|2022-03-16 12:33:50|317.36|317.06|317.31|317.01|317.36|317.06|317.31|317.01|0
1647434040000|2022-03-16 12:34:00|317.21||317.21||317.21||317.21||2
1647434050000|2022-03-16 12:34:10|317.31|317.06|317.31|317.06|317.31|317.06|317.31|317.06|3
1647434060000|2022-03-16 12:34:20|317.36||317.41||317.41||317.36||0
1647434080000|2022-03-16 12:34:40|317.36||317.36||317.36||317.36||0
1647434090000|2022-03-16 12:34:50|317.31||317.31||317.31||317.31||0
1647434100000|2022-03-16 12:35:00|317.26||317.21||317.26||317.21||0
1647434110000|2022-03-16 12:35:10|317.06|317.01|317.16|316.91|317.16|317.01|317.06|316.91|10
1647434120000|2022-03-16 12:35:20|317.21||317.21||317.21||317.21||0
1647434130000|2022-03-16 12:35:30|317.06|316.86|317.06|316.81|317.06|316.86|317.06|316.81|0
1647434140000|2022-03-16 12:35:40|317.01|316.76|317.06|316.81|317.06|316.81|316.91|316.76|1
1647434150000|2022-03-16 12:35:50||316.76||316.76||316.76||316.76|0
1647434160000|2022-03-16 12:36:00|317.01||317.11||317.11||317.01||3
1647434170000|2022-03-16 12:36:10|||||||||1
1647434180000|2022-03-16 12:36:20|||||||||2
1647434190000|2022-03-16 12:36:30|||||||||2
1647434200000|2022-03-16 12:36:40|316.96|316.81|316.96|316.81|316.96|316.81|316.96|316.81|1
1647434210000|2022-03-16 12:36:50|317.11||317.11||317.11||316.96||16
1647434220000|2022-03-16 12:37:00|317.06||316.96||317.06||316.96||6
1647434230000|2022-03-16 12:37:10|316.91|316.76|316.91|316.71|316.91|316.76|316.86|316.71|12
1647434240000|2022-03-16 12:37:20|316.96|316.76|316.96|316.76|316.96|316.76|316.96|316.76|3
1647434250000|2022-03-16 12:37:30|317.11||317.16||317.16||317.11||8
1647434260000|2022-03-16 12:37:40|317.06||316.91||317.06||316.91||2
1647434270000|2022-03-16 12:37:50|316.96||316.91||316.96||316.91||5
1647434280000|2022-03-16 12:38:00|317.06|316.81|317.16|316.81|317.16|316.81|317.06|316.81|7
1647434290000|2022-03-16 12:38:10|317.21||317.06||317.26||317.06||6
1647434300000|2022-03-16 12:38:20|317.01||317.01||317.01||317.01||1
1647434310000|2022-03-16 12:38:30|316.96||317.01||317.01||316.96||5
1647434320000|2022-03-16 12:38:40|||||||||1
1647434330000|2022-03-16 12:38:50|||||||||2
1647434340000|2022-03-16 12:39:00|317.06|316.86|317.16|316.86|317.16|316.86|317.06|316.86|2
1647434350000|2022-03-16 12:39:10|||||||||3
1647434360000|2022-03-16 12:39:20|||||||||1
1647434370000|2022-03-16 12:39:30|||||||||3
1647434380000|2022-03-16 12:39:40|317.11||317.11||317.11||317.11||1
1647434390000|2022-03-16 12:39:50|317.06||317.16||317.16||317.06||2
1647434400000|2022-03-16 12:40:00|317.26||317.26||317.26||317.26||2
1647434410000|2022-03-16 12:40:10|317.31||317.31||317.31||317.31||2
1647434420000|2022-03-16 12:40:20|||||||||2
1647434430000|2022-03-16 12:40:30|317.21||317.21||317.26||317.11||2
1647434440000|2022-03-16 12:40:40|317.26||317.26||317.26||317.26||1
1647434450000|2022-03-16 12:40:50|||||||||3
1647434460000|2022-03-16 12:41:00|317.21||317.06||317.21||317.06||4
1647434470000|2022-03-16 12:41:10|||||||||2
1647434480000|2022-03-16 12:41:20|317.21||317.21||317.21||317.06||7
1647434490000|2022-03-16 12:41:30|317.26||317.26||317.26||317.26||2
1647434500000|2022-03-16 12:41:40|||||||||1
1647434510000|2022-03-16 12:41:50|317.31||317.31||317.31||317.31||3
1647434520000|2022-03-16 12:42:00|||||||||1
1647434530000|2022-03-16 12:42:10|317.36||317.36||317.36||317.36||3
1647434540000|2022-03-16 12:42:20|317.41||317.41||317.41||317.41||1
1647434550000|2022-03-16 12:42:30|317.46||317.46||317.46||317.46||2
1647434560000|2022-03-16 12:42:40|317.51||317.51||317.51||317.51||2
1647434570000|2022-03-16 12:42:50|||||||||2
1647434580000|2022-03-16 12:43:00|317.26||317.21||317.26||317.21||1
1647434590000|2022-03-16 12:43:10|317.26||317.26||317.26||317.26||2
1647434600000|2022-03-16 12:43:20|||||||||2
1647434610000|2022-03-16 12:43:30|317.41|316.91|317.41|316.91|317.46|316.91|317.41|316.91|3
1647434620000|2022-03-16 12:43:40|317.46|317.01|317.56|317.21|317.56|317.21|317.41|317.01|5
1647434630000|2022-03-16 12:43:50|317.66||317.66||317.66||317.66||2
1647434640000|2022-03-16 12:44:00|317.71||317.71||317.71||317.66||2
1647434650000|2022-03-16 12:44:10|||||||||2
1647434660000|2022-03-16 12:44:20|317.66|317.46|317.51|317.31|317.66|317.46|317.51|317.31|8
1647434670000|2022-03-16 12:44:30|317.46|317.26|317.51|317.26|317.51|317.26|317.41|317.16|7
1647434690000|2022-03-16 12:44:50||317.21||317.21||317.21||317.21|2
1647434710000|2022-03-16 12:45:10|317.46||317.51||317.51||317.46||1
1647434720000|2022-03-16 12:45:20|||||||||2
1647434730000|2022-03-16 12:45:30|||||||||1
1647434740000|2022-03-16 12:45:40|317.56||317.56||317.56||317.56||1
1647434750000|2022-03-16 12:45:50||317.26||317.26||317.26||317.26|1
1647434760000|2022-03-16 12:46:00|||||||||2
1647434770000|2022-03-16 12:46:10|||||||||1
1647434780000|2022-03-16 12:46:20||317.31||317.31||317.31||317.31|3
1647434790000|2022-03-16 12:46:30|317.61||317.61||317.61||317.61||1
1647434800000|2022-03-16 12:46:40|317.56|317.46|317.61|317.36|317.61|317.46|317.56|317.36|6
1647434820000|2022-03-16 12:47:00|317.66|317.41|317.66|317.41|317.66|317.46|317.61|317.41|7
1647434830000|2022-03-16 12:47:10|||||||||1
1647434840000|2022-03-16 12:47:20|||||||||1
1647434850000|2022-03-16 12:47:30|317.61|317.46|317.66|317.46|317.66|317.46|317.61|317.46|2
1647434860000|2022-03-16 12:47:40|317.71||317.71||317.71||317.71||2
1647434870000|2022-03-16 12:47:50|317.66||317.66||317.66||317.66||1
1647434880000|2022-03-16 12:48:00|317.71||317.71||317.71||317.71||1
1647434890000|2022-03-16 12:48:10|||||||||1
1647434900000|2022-03-16 12:48:20|317.66|317.51|317.66|317.46|317.66|317.51|317.66|317.46|7
1647434920000|2022-03-16 12:48:40|317.71|317.51|317.71|317.56|317.71|317.56|317.71|317.51|6
1647434930000|2022-03-16 12:48:50|317.76|317.61|317.81|317.61|317.81|317.61|317.76|317.61|16
1647434940000|2022-03-16 12:49:00|||||||||1
1647434950000|2022-03-16 12:49:10|||||||||2
1647434960000|2022-03-16 12:49:20||317.66||317.61||317.66||317.61|5
1647434980000|2022-03-16 12:49:40|||||||||2
1647434990000|2022-03-16 12:49:50|317.86|317.66|317.86|317.66|317.86|317.66|317.76|317.66|19
1647435000000|2022-03-16 12:50:00|317.76|317.61|317.66|317.51|317.76|317.61|317.66|317.51|11
1647435010000|2022-03-16 12:50:10|317.61|317.46|317.61|317.46|317.61|317.46|317.61|317.46|3
1647435020000|2022-03-16 12:50:20|317.66||317.61||317.66||317.61||2
1647435030000|2022-03-16 12:50:30|317.56|317.41|317.46|317.31|317.56|317.41|317.46|317.31|12
1647435040000|2022-03-16 12:50:40|317.56||317.46||317.56||317.46||12
1647435050000|2022-03-16 12:50:50|317.56|317.26|317.46|317.26|317.56|317.26|317.46|317.26|5
1647435060000|2022-03-16 12:51:00|317.41||317.46||317.46||317.41||3
1647435070000|2022-03-16 12:51:10|||||||||4
1647435080000|2022-03-16 12:51:20|317.56|317.31|317.46|317.26|317.56|317.31|317.46|317.26|8
1647435090000|2022-03-16 12:51:30|||||||||1
1647435100000|2022-03-16 12:51:40||317.31||317.31||317.31||317.31|3
1647435110000|2022-03-16 12:51:50|317.56||317.46||317.56||317.46||5
1647435120000|2022-03-16 12:52:00|317.56||317.46||317.56||317.46||4
1647435130000|2022-03-16 12:52:10|317.56||317.56||317.56||317.56||4
1647435140000|2022-03-16 12:52:20|317.51||317.51||317.51||317.51||2
1647435150000|2022-03-16 12:52:30|317.46||317.56||317.56||317.46||3
1647435160000|2022-03-16 12:52:40|||||||||1
1647435170000|2022-03-16 12:52:50|317.51||317.51||317.51||317.51||2
1647435180000|2022-03-16 12:53:00|317.46|317.26|317.41|317.21|317.46|317.26|317.41|317.21|4
1647435190000|2022-03-16 12:53:10|317.36|317.16|317.36|317.16|317.36|317.16|317.36|317.16|3
1647435200000|2022-03-16 12:53:20|317.31||317.46||317.46||317.31||5
1647435210000|2022-03-16 12:53:30|317.41||317.41||317.41||317.41||1
1647435220000|2022-03-16 12:53:40||317.21||317.26||317.26||317.21|2
1647435230000|2022-03-16 12:53:50|317.46|317.31|317.51|317.31|317.51|317.31|317.46|317.31|2
1647435240000|2022-03-16 12:54:00|317.46|317.36|317.46|317.26|317.46|317.36|317.46|317.26|5
1647435250000|2022-03-16 12:54:10|317.41||317.41||317.41||317.41||1
1647435260000|2022-03-16 12:54:20|317.46|317.31|317.51|317.31|317.51|317.31|317.46|317.31|4
1647435270000|2022-03-16 12:54:30|317.46|317.26|317.46|317.26|317.46|317.26|317.46|317.26|3
1647435280000|2022-03-16 12:54:40|317.51|317.31|317.51|317.31|317.51|317.31|317.51|317.31|1
1647435290000|2022-03-16 12:54:50|317.46|317.36|317.51|317.36|317.51|317.36|317.46|317.36|3
1647435300000|2022-03-16 12:55:00|317.56||317.61||317.61||317.51||3
1647435310000|2022-03-16 12:55:10|||||||||1
1647435320000|2022-03-16 12:55:20|||||||||1
1647435330000|2022-03-16 12:55:30|317.56||317.51||317.56||317.51||2
1647435340000|2022-03-16 12:55:40|317.56|317.31|317.46|317.31|317.56|317.31|317.46|317.31|3
1647435350000|2022-03-16 12:55:50||317.26||317.26||317.26||317.26|4
1647435360000|2022-03-16 12:56:00|317.51|317.31|317.51|317.31|317.51|317.31|317.51|317.31|1
1647435370000|2022-03-16 12:56:10|317.56|317.36|317.56|317.41|317.56|317.41|317.56|317.36|3
1647435380000|2022-03-16 12:56:20|317.61||317.61||317.61||317.61||4
1647435390000|2022-03-16 12:56:30|317.56|317.36|317.56|317.36|317.56|317.36|317.56|317.36|4
1647435400000|2022-03-16 12:56:40|317.46|317.31|317.46|317.31|317.46|317.31|317.46|317.31|2
1647435410000|2022-03-16 12:56:50|317.41|317.26|317.41|317.21|317.41|317.26|317.41|317.21|4
1647435420000|2022-03-16 12:57:00|317.46|317.26|317.46|317.21|317.51|317.31|317.46|317.21|8
1647435430000|2022-03-16 12:57:10|317.41||317.36||317.41||317.36||0
1647435440000|2022-03-16 12:57:20||317.16||317.16||317.16||317.16|5
1647435450000|2022-03-16 12:57:30|317.26|317.11|317.26|317.06|317.26|317.11|317.26|317.06|4
1647435460000|2022-03-16 12:57:40|317.31|317.11|317.36|317.16|317.36|317.16|317.31|317.11|1
1647435470000|2022-03-16 12:57:50|317.31|317.11|317.26|317.06|317.31|317.11|317.26|317.06|7
1647435480000|2022-03-16 12:58:00|317.21||317.21||317.21||317.21||0
1647435490000|2022-03-16 12:58:10|317.26|317.11|317.31|317.11|317.31|317.11|317.26|317.11|4
1647435500000|2022-03-16 12:58:20|317.26|317.06|317.26|317.06|317.26|317.06|317.26|317.06|3
1647435510000|2022-03-16 12:58:30|317.16|317.01|317.16|316.96|317.16|317.01|317.11|316.96|6
1647435520000|2022-03-16 12:58:40|317.21|317.01|317.21|317.01|317.21|317.01|317.21|317.01|3
1647435530000|2022-03-16 12:58:50|317.26|317.06|317.21|316.96|317.26|317.06|317.21|316.96|13
1647435540000|2022-03-16 12:59:00|317.16||317.11||317.16||317.11||0
1647435550000|2022-03-16 12:59:10|317.16|317.01|317.21|317.01|317.21|317.01|317.16|317.01|6
1647435560000|2022-03-16 12:59:20|317.16||317.16||317.16||317.16||0
1647435570000|2022-03-16 12:59:30|317.21|316.96|317.21|317.01|317.21|317.01|317.21|316.96|5
1647435580000|2022-03-16 12:59:40|317.16|316.96|317.11|316.91|317.16|316.96|317.11|316.91|7
1647435590000|2022-03-16 12:59:50|317.01|316.86|317.01|316.86|317.01|316.86|317.01|316.86|3
1647435600000|2022-03-16 13:00:00|317.06|316.91|317.11|316.91|317.11|316.91|317.06|316.91|5
1647435610000|2022-03-16 13:00:10|317.16|316.96|317.16|317.01|317.16|317.01|317.11|316.96|1
1647435620000|2022-03-16 13:00:20|||||||||9
1647435630000|2022-03-16 13:00:30|317.11|316.96|317.11|316.96|317.11|316.96|317.11|316.96|4
1647435640000|2022-03-16 13:00:40|317.16|317.01|317.16|317.01|317.16|317.01|317.16|317.01|1
1647435650000|2022-03-16 13:00:50||316.96||316.86||316.96||316.86|7
1647435660000|2022-03-16 13:01:00||316.91||316.91||316.91||316.91|0
1647435670000|2022-03-16 13:01:10|||||||||1
1647435680000|2022-03-16 13:01:20|317.11|316.81|317.11|316.76|317.11|316.81|317.11|316.71|10
1647435690000|2022-03-16 13:01:30|317.06|316.81|317.01|316.71|317.06|316.81|317.01|316.71|8
1647435700000|2022-03-16 13:01:40|316.86|316.66|316.86|316.66|316.86|316.66|316.86|316.66|2
1647435710000|2022-03-16 13:01:50||316.61||316.61||316.61||316.61|1
1647435730000|2022-03-16 13:02:10||316.66||316.66||316.66||316.66|0
1647435740000|2022-03-16 13:02:20|||||||||1
1647435750000|2022-03-16 13:02:30|316.91|316.71|316.91|316.71|316.91|316.71|316.91|316.71|1
1647435760000|2022-03-16 13:02:40|316.96|316.76|317.01|316.76|317.01|316.76|316.96|316.76|1
1647435770000|2022-03-16 13:02:50||316.81||316.81||316.81||316.81|2
1647435780000|2022-03-16 13:03:00|317.06|316.86|317.06|316.86|317.06|316.86|317.06|316.86|1
1647435790000|2022-03-16 13:03:10||316.91||316.91||316.91||316.91|1
1647435800000|2022-03-16 13:03:20|317.11|316.86|317.11|316.86|317.11|316.86|317.11|316.86|4
1647435810000|2022-03-16 13:03:30||316.91||316.91||316.91||316.91|1
1647435820000|2022-03-16 13:03:40|||||||||2
1647435830000|2022-03-16 13:03:50|317.16|316.96|317.16|316.96|317.16|316.96|317.16|316.96|2
1647435840000|2022-03-16 13:04:00||317.01||317.01||317.01||317.01|12
1647435850000|2022-03-16 13:04:10|317.11|316.96|317.11|316.96|317.11|316.96|317.11|316.96|4
1647435860000|2022-03-16 13:04:20|317.06|316.91|317.11|316.86|317.11|316.91|317.01|316.86|4
1647435900000|2022-03-16 13:05:00|317.06|316.81|317.06|316.81|317.06|316.81|317.06|316.81|1
1647435910000|2022-03-16 13:05:10|317.01|316.76|317.01|316.71|317.01|316.76|317.01|316.71|1
1647435920000|2022-03-16 13:05:20|317.06|316.76|317.06|316.71|317.06|316.76|317.06|316.71|0
1647435930000|2022-03-16 13:05:30|317.01||317.01||317.01||317.01||0
1647435950000|2022-03-16 13:05:50||316.66||316.66||316.66||316.66|0
1647435960000|2022-03-16 13:06:00|316.96|316.71|316.96|316.71|316.96|316.71|316.96|316.71|0
1647435970000|2022-03-16 13:06:10||316.66||316.66||316.66||316.66|0
1647435990000|2022-03-16 13:06:30||316.71||316.66||316.71||316.66|0
1647436060000|2022-03-16 13:07:40|316.91||316.91||316.91||316.91||0
1647436120000|2022-03-16 13:08:40||316.61||316.61||316.61||316.61|0
1647436190000|2022-03-16 13:09:50|316.96|316.66|316.96|316.66|316.96|316.66|316.96|316.66|1
1647436200000|2022-03-16 13:10:00|317.01||317.06||317.06||317.01||1
1647436250000|2022-03-16 13:10:50|317.01||317.01||317.01||317.01||0
1647436420000|2022-03-16 13:13:40|316.96||316.96||316.96||316.96||0
1647436430000|2022-03-16 13:13:50|316.91|316.71|316.91|316.71|316.91|316.71|316.91|316.71|0
1647436440000|2022-03-16 13:14:00|316.96||316.96||316.96||316.96||1
1647436450000|2022-03-16 13:14:10|317.06|316.76|317.06|316.76|317.06|316.76|317.06|316.76|1
1647436500000|2022-03-16 13:15:00||316.71||316.71||316.71||316.71|0
1647436510000|2022-03-16 13:15:10|317.01||317.01||317.01||317.01||0
1647436540000|2022-03-16 13:15:40|||||||||1
1647436610000|2022-03-16 13:16:50||316.76||316.76||316.76||316.76|0
1647436640000|2022-03-16 13:17:20|||||||||1
1647436710000|2022-03-16 13:18:30|317.06||317.01||317.06||317.01||2
1647436740000|2022-03-16 13:19:00|||||||||1
1647436770000|2022-03-16 13:19:30|317.06||317.01||317.06||317.01||2
1647436780000|2022-03-16 13:19:40|||||||||1
1647436820000|2022-03-16 13:20:20|317.06|316.81|317.01|316.81|317.06|316.81|317.01|316.81|32
1647436830000|2022-03-16 13:20:30|317.06|316.86|317.01|316.86|317.06|316.86|317.01|316.86|9
1647436840000|2022-03-16 13:20:40|317.06||317.06||317.06||317.01||5
1647436850000|2022-03-16 13:20:50|317.11||317.06||317.11||317.06||4
1647436860000|2022-03-16 13:21:00|||||||||3
1647436910000|2022-03-16 13:21:50|||||||||2
1647436920000|2022-03-16 13:22:00|317.11|316.91|317.06|316.91|317.11|316.91|317.06|316.91|3
1647436930000|2022-03-16 13:22:10|317.11||317.06||317.11||317.06||1
1647436940000|2022-03-16 13:22:20|317.11|316.96|317.06|316.86|317.11|316.96|317.06|316.86|7
1647436950000|2022-03-16 13:22:30|317.01|316.81|317.01|316.81|317.01|316.81|317.01|316.81|4
1647436960000|2022-03-16 13:22:40|||||||||1
1647437030000|2022-03-16 13:23:50|||||||||1
1647437070000|2022-03-16 13:24:30|317.06||317.06||317.06||317.06||1
1647437140000|2022-03-16 13:25:40|317.01||317.01||317.01||317.01||0
1647437180000|2022-03-16 13:26:20|317.06|316.86|317.06|316.86|317.06|316.86|317.06|316.86|1
1647437190000|2022-03-16 13:26:30|317.11|316.96|317.21|316.96|317.21|316.96|317.11|316.96|8
1647437200000|2022-03-16 13:26:40|317.26|317.01|317.31|317.16|317.31|317.16|317.26|317.01|8
1647437210000|2022-03-16 13:26:50|317.36||317.41||317.41||317.36||4
1647437220000|2022-03-16 13:27:00|317.46|317.21|317.46|317.21|317.46|317.21|317.46|317.21|12
1647437230000|2022-03-16 13:27:10|317.51|317.36|317.76|317.46|317.76|317.46|317.51|317.36|20
1647437240000|2022-03-16 13:27:20|317.71|317.51|317.71|317.46|317.71|317.51|317.61|317.46|32
1647437260000|2022-03-16 13:27:40|317.66||317.66||317.66||317.66||0
1647437290000|2022-03-16 13:28:10||317.41||317.41||317.41||317.41|9
1647437300000|2022-03-16 13:28:20|||||||||1
1647437320000|2022-03-16 13:28:40|317.61|317.36|317.61|317.41|317.61|317.41|317.56|317.36|3
1647437330000|2022-03-16 13:28:50|317.66|317.46|317.76|317.46|317.76|317.46|317.66|317.46|5
1647437360000|2022-03-16 13:29:20|317.56|317.41|317.56|317.26|317.56|317.41|317.56|317.26|14
1647437370000|2022-03-16 13:29:30|317.66|317.31|317.66|317.31|317.66|317.31|317.66|317.31|0
1647437400000|2022-03-16 13:30:00|317.61|317.51|317.71|317.46|317.71|317.51|317.61|317.46|20
1647437410000|2022-03-16 13:30:10|317.66|317.51|317.66|317.46|317.66|317.51|317.66|317.46|5
1647437420000|2022-03-16 13:30:20|317.71|317.56|317.71|317.51|317.71|317.56|317.71|317.51|17
1647437430000|2022-03-16 13:30:30|317.76||317.81||317.81||317.76||3
1647437440000|2022-03-16 13:30:40|317.61|317.46|317.61|317.41|317.61|317.46|317.61|317.41|3
1647437450000|2022-03-16 13:30:50||317.36||317.36||317.36||317.36|2
1647437460000|2022-03-16 13:31:00|317.71|317.51|318.46|318.21|318.46|318.26|317.71|317.51|88
1647437470000|2022-03-16 13:31:10|318.51|318.26|318.76|318.41|318.76|318.41|318.51|318.26|41
1647437480000|2022-03-16 13:31:20|318.86|318.71|319.06|318.91|319.16|318.91|318.86|318.71|53
1647437490000|2022-03-16 13:31:30|319.26|319.11|319.21|319.06|319.26|319.11|319.21|319.01|48
1647437500000|2022-03-16 13:31:40|319.26|319.01|319.11|318.96|319.36|319.11|319.11|318.96|55
1647437510000|2022-03-16 13:31:50|319.21|318.91|319.31|319.01|319.31|319.01|319.21|318.91|3
1647437520000|2022-03-16 13:32:00||318.96||318.96||318.96||318.96|3
1647437530000|2022-03-16 13:32:10||318.91||318.91||318.91||318.91|1
1647437540000|2022-03-16 13:32:20||318.86||318.86||318.86||318.86|1
1647437550000|2022-03-16 13:32:30|319.26||319.21||319.26||319.21||0
1647437560000|2022-03-16 13:32:40||318.81||318.81||318.81||318.81|1
1647437570000|2022-03-16 13:32:50|319.16||319.16||319.16||319.16||1
1647437580000|2022-03-16 13:33:00||318.76||318.76||318.76||318.76|1
1647437600000|2022-03-16 13:33:20|318.91||319.06||319.06||318.91||1
1647437610000|2022-03-16 13:33:30||318.86||318.76||318.86||318.76|3
1647437630000|2022-03-16 13:33:50|||||||||2
1647437640000|2022-03-16 13:34:00|319.11||319.06||319.11||319.06||0
1647437660000|2022-03-16 13:34:20|319.01|318.81|319.01|318.81|319.01|318.81|319.01|318.81|1
1647437670000|2022-03-16 13:34:30|319.06|318.91|319.26|318.91|319.26|318.96|319.06|318.91|7
1647437680000|2022-03-16 13:34:40|319.31||319.41||319.41||319.31||5
1647437710000|2022-03-16 13:35:10|319.46||319.46||319.51||319.46||15
1647437720000|2022-03-16 13:35:20|319.51||319.51||319.51||319.51||17
1647437730000|2022-03-16 13:35:30|319.56||319.61||319.61||319.56||5
1647437740000|2022-03-16 13:35:40|319.41|318.96|319.51|318.96|319.51|318.96|319.41|318.96|2
1647437760000|2022-03-16 13:36:00|319.31|319.01|319.31|319.01|319.31|319.01|319.31|319.01|54
1647437770000|2022-03-16 13:36:10|319.11|318.91|319.06|318.76|319.11|318.96|318.91|318.76|32
1647437780000|2022-03-16 13:36:20|318.86|318.71|319.01|318.66|319.06|318.71|318.86|318.66|28
1647437790000|2022-03-16 13:36:30|319.06||319.11||319.11||319.06||1
1647437800000|2022-03-16 13:36:40|319.16|318.71|319.11|318.76|319.16|318.76|319.11|318.71|2
1647437810000|2022-03-16 13:36:50|319.26|318.81|319.31|318.86|319.31|318.86|319.26|318.81|1
1647437820000|2022-03-16 13:37:00|319.36|318.91|319.36|318.91|319.36|318.91|319.36|318.91|0
1647437830000|2022-03-16 13:37:10||318.96||318.96||318.96||318.96|0
1647437850000|2022-03-16 13:37:30||319.01||319.01||319.01||319.01|0
1647437870000|2022-03-16 13:37:50|319.11|318.91|319.11|318.81|319.11|318.91|319.11|318.81|27
1647437880000|2022-03-16 13:38:00|319.06|318.71|319.06|318.71|319.11|318.71|319.06|318.66|20
1647437890000|2022-03-16 13:38:10|318.91||318.91||318.91||318.91||5
1647437900000|2022-03-16 13:38:20|319.06||319.06||319.06||319.06||2
1647437930000|2022-03-16 13:38:50|319.11|318.76|319.11|318.76|319.11|318.76|319.11|318.76|0
1647437940000|2022-03-16 13:39:00|319.16|318.81|319.11|318.81|319.16|318.81|318.91|318.81|3
1647437990000|2022-03-16 13:39:50|||||||||1
1647438010000|2022-03-16 13:40:10|319.06|318.86|319.11|318.86|319.11|318.86|319.01|318.86|1
1647438020000|2022-03-16 13:40:20|319.21|318.91|319.21|318.91|319.21|318.91|319.21|318.91|3
1647438030000|2022-03-16 13:40:30|319.16||319.16||319.16||319.16||0
1647438040000|2022-03-16 13:40:40|319.31|318.96|319.41|318.96|319.41|318.96|319.31|318.96|3
1647438050000|2022-03-16 13:40:50|319.16|318.91|319.01|318.76|319.36|318.91|319.01|318.76|36
1647438060000|2022-03-16 13:41:00|318.86|318.71|318.86|318.51|318.86|318.71|318.86|318.51|8
1647438080000|2022-03-16 13:41:20|318.81|318.71|318.51|318.21|318.81|318.71|318.46|318.21|35
1647438090000|2022-03-16 13:41:30|318.61||318.61||318.61||318.61||2
1647438100000|2022-03-16 13:41:40|318.66|318.46|318.81|318.36|318.81|318.46|318.66|318.36|2
1647438120000|2022-03-16 13:42:00|318.86|318.41|318.91|318.41|318.91|318.41|318.86|318.41|1
1647438130000|2022-03-16 13:42:10|318.86||318.91||318.91||318.86||1
1647438140000|2022-03-16 13:42:20||318.46||318.46||318.46||318.46|0
1647438160000|2022-03-16 13:42:40|319.01||319.01||319.06||319.01||1
1647438170000|2022-03-16 13:42:50||318.51||318.56||318.56||318.51|1
1647438180000|2022-03-16 13:43:00|319.11|318.61|319.21|318.61|319.21|318.61|319.11|318.61|1
1647438190000|2022-03-16 13:43:10|319.26|318.66|319.26|318.76|319.26|318.76|319.26|318.66|1
1647438200000|2022-03-16 13:43:20|319.31|318.81|319.26|318.81|319.31|318.81|319.26|318.81|0
1647438250000|2022-03-16 13:44:10||318.86||318.86||318.86||318.86|0
1647438260000|2022-03-16 13:44:20|319.31|319.11|319.26|318.76|319.31|319.11|319.26|318.76|10
1647438320000|2022-03-16 13:45:20|319.21||319.21||319.21||319.21||0
1647438330000|2022-03-16 13:45:30|319.26|318.81|319.21|318.86|319.26|318.96|319.21|318.81|1
1647438340000|2022-03-16 13:45:40|319.26|319.06|319.26|318.96|319.26|319.06|319.26|318.96|3
1647438350000|2022-03-16 13:45:50||318.91||318.91||318.91||318.91|0
1647438360000|2022-03-16 13:46:00||319.11||318.96||319.11||318.96|4
1647438370000|2022-03-16 13:46:10|319.31||319.31||319.31||319.31||1
1647438380000|2022-03-16 13:46:20|319.26|319.16|319.31|319.01|319.31|319.16|319.26|319.01|5
1647438400000|2022-03-16 13:46:40|319.36|319.16|319.51|319.16|319.51|319.16|319.36|319.16|5
1647438410000|2022-03-16 13:46:50|||||||||1
1647438420000|2022-03-16 13:47:00|319.56|319.36|319.56|319.26|319.56|319.36|319.56|319.26|2
1647438430000|2022-03-16 13:47:10|319.46||319.66||319.66||319.46||4
1647438450000|2022-03-16 13:47:30||319.41||319.46||319.46||319.31|3
1647438460000|2022-03-16 13:47:40|319.71|319.51|319.71|319.51|319.71|319.51|319.71|319.51|13
1647438470000|2022-03-16 13:47:50||319.46||319.41||319.46||319.41|8
1647438480000|2022-03-16 13:48:00|319.81|319.56|319.81|319.56|319.81|319.56|319.81|319.56|5
1647438490000|2022-03-16 13:48:10|319.76||319.81||319.81||319.76||3
1647438500000|2022-03-16 13:48:20|319.86|319.66|319.86|319.66|319.86|319.66|319.86|319.66|2
1647438510000|2022-03-16 13:48:30|||||||||2
1647438520000|2022-03-16 13:48:40|319.91|319.71|319.91|319.71|319.91|319.71|319.91|319.71|5
1647438530000|2022-03-16 13:48:50|319.86|319.66|319.91|319.66|319.91|319.66|319.86|319.66|4
1647438540000|2022-03-16 13:49:00|319.86|319.76|319.86|319.61|319.86|319.76|319.86|319.61|13
1647438550000|2022-03-16 13:49:10|319.81||319.81||319.81||319.81||0
1647438560000|2022-03-16 13:49:20|319.76||319.81||319.81||319.76||7
1647438570000|2022-03-16 13:49:30|319.76||319.76||319.76||319.76||0
1647438580000|2022-03-16 13:49:40|319.81||319.86||319.86||319.81||6
1647438590000|2022-03-16 13:49:50|319.91||319.91||319.91||319.86||8
1647438600000|2022-03-16 13:50:00|320.01|319.66|320.01|319.66|320.01|319.66|320.01|319.66|10
1647438610000|2022-03-16 13:50:10|319.96||319.96||319.96||319.96||0
1647438630000|2022-03-16 13:50:30|319.91||319.81||319.91||319.81||0
1647438640000|2022-03-16 13:50:40|319.86|319.71|319.91|319.71|319.91|319.71|319.86|319.71|1
1647438650000|2022-03-16 13:50:50|||||||||2
1647438660000|2022-03-16 13:51:00|320.01|319.76|320.01|319.81|320.01|319.81|320.01|319.76|8
1647438670000|2022-03-16 13:51:10|319.96|319.76|319.96|319.71|319.96|319.76|319.96|319.71|6
1647438680000|2022-03-16 13:51:20|319.91||319.96||319.96||319.91||0
1647438700000|2022-03-16 13:51:40|319.91||319.96||319.96||319.91||2
1647438710000|2022-03-16 13:51:50|320.06||320.06||320.06||320.06||4
1647438740000|2022-03-16 13:52:20|320.16|319.76|320.16|319.76|320.16|319.76|320.16|319.76|2
1647438760000|2022-03-16 13:52:40||319.81||319.81||319.81||319.81|0
1647438770000|2022-03-16 13:52:50|320.11||320.11||320.11||320.11||1
1647438780000|2022-03-16 13:53:00||319.86||319.86||319.86||319.86|1
1647438800000|2022-03-16 13:53:20|320.06||320.06||320.06||320.06||0
1647438810000|2022-03-16 13:53:30|320.01|319.81|319.96|319.76|320.01|319.81|319.96|319.76|8
1647438820000|2022-03-16 13:53:40|319.91|319.81|319.91|319.71|319.91|319.81|319.91|319.71|5
1647438830000|2022-03-16 13:53:50|||||||||1
1647438840000|2022-03-16 13:54:00|320.01|319.76|319.96|319.76|320.01|319.76|319.96|319.76|10
1647438850000|2022-03-16 13:54:10|319.86|319.66|319.86|319.61|319.86|319.66|319.81|319.61|14
1647438860000|2022-03-16 13:54:20|319.81||319.81||319.81||319.81||0
1647438870000|2022-03-16 13:54:30|319.76|319.56|319.76|319.46|319.76|319.56|319.76|319.46|5
1647438880000|2022-03-16 13:54:40|319.71||319.71||319.71||319.71||0
1647438890000|2022-03-16 13:54:50|319.66||319.66||319.66||319.66||0
1647438900000|2022-03-16 13:55:00|319.71|319.51|319.71|319.51|319.71|319.51|319.71|319.51|7
1647438910000|2022-03-16 13:55:10|319.66|319.46|319.66|319.46|319.66|319.46|319.66|319.46|3
1647438920000|2022-03-16 13:55:20|319.71|319.51|319.81|319.46|319.81|319.51|319.66|319.46|21
1647438930000|2022-03-16 13:55:30|319.91||319.91||319.91||319.91||1
1647439000000|2022-03-16 13:56:40||319.51||319.51||319.51||319.51|0
1647439010000|2022-03-16 13:56:50|319.86||319.86||319.86||319.86||0
1647439020000|2022-03-16 13:57:00||319.56||319.56||319.56||319.56|0
1647439030000|2022-03-16 13:57:10||319.66||319.66||319.66||319.66|7
1647439040000|2022-03-16 13:57:20||319.56||319.56||319.56||319.56|6
1647439050000|2022-03-16 13:57:30|319.81||319.81||319.81||319.81||0
1647439060000|2022-03-16 13:57:40|319.76|319.66|319.76|319.56|319.76|319.66|319.76|319.56|5
1647439070000|2022-03-16 13:57:50|319.71||319.76||319.76||319.71||8
1647439080000|2022-03-16 13:58:00|319.71|319.61|319.71|319.56|319.71|319.61|319.71|319.56|6
1647439100000|2022-03-16 13:58:20|319.81|319.51|319.76|319.51|319.81|319.51|319.76|319.51|9
1647439110000|2022-03-16 13:58:30|319.71|319.46|319.71|319.46|319.71|319.46|319.71|319.46|1
1647439120000|2022-03-16 13:58:40||319.56||319.46||319.56||319.46|3
1647439140000|2022-03-16 13:59:00||319.56||319.41||319.56||319.41|9
1647439150000|2022-03-16 13:59:10|319.66||319.66||319.66||319.66||0
1647439160000|2022-03-16 13:59:20|319.71|319.51|319.76|319.51|319.76|319.51|319.71|319.51|10
1647439170000|2022-03-16 13:59:30|319.81|319.71|319.86|319.61|319.86|319.71|319.81|319.61|7
1647439180000|2022-03-16 13:59:40|319.91|319.71|319.96|319.71|320.01|319.71|319.91|319.71|3
1647439190000|2022-03-16 13:59:50|320.01|319.86|320.01|319.76|320.01|319.86|320.01|319.76|5
1647439200000|2022-03-16 14:00:00|320.06|319.86|320.21|319.86|320.21|319.86|320.06|319.86|8
1647439210000|2022-03-16 14:00:10|320.16|319.96|320.21|319.96|320.21|319.96|320.16|319.96|3
1647439220000|2022-03-16 14:00:20|320.26|320.06|320.26|320.01|320.26|320.06|320.16|320.01|17
1647439230000|2022-03-16 14:00:30|320.21|319.96|320.21|319.86|320.21|319.96|320.21|319.86|3
1647439240000|2022-03-16 14:00:40||320.01||319.86||320.01||319.86|8
1647439250000|2022-03-16 14:00:50|320.16||320.16||320.16||320.16||0
1647439260000|2022-03-16 14:01:00|320.21|319.96|320.31|319.96|320.31|319.96|320.21|319.96|7
1647439270000|2022-03-16 14:01:10|320.46||320.46||320.46||320.46||44
1647439280000|2022-03-16 14:01:20|320.41|319.86|319.81|319.66|320.41|319.86|319.81|319.66|34
1647439290000|2022-03-16 14:01:30|319.96|319.61|319.81|319.56|319.96|319.61|319.81|319.56|18
1647439300000|2022-03-16 14:01:40|319.76|319.66|319.76|319.51|319.76|319.66|319.76|319.51|10
1647439320000|2022-03-16 14:02:00||319.61||319.51||319.61||319.36|19
1647439330000|2022-03-16 14:02:10|319.71|319.36|319.66|319.31|319.71|319.36|319.66|319.31|2
1647439340000|2022-03-16 14:02:20||319.46||319.26||319.46||319.26|7
1647439350000|2022-03-16 14:02:30||319.21||319.21||319.21||319.21|5
1647439370000|2022-03-16 14:02:50|319.71|319.26|319.66|319.21|319.71|319.36|319.66|319.21|17
1647439380000|2022-03-16 14:03:00||319.26||319.41||319.41||319.26|0
1647439390000|2022-03-16 14:03:10|319.71|319.31|319.71|319.31|319.71|319.31|319.71|319.31|8
1647439400000|2022-03-16 14:03:20||319.46||319.31||319.46||319.31|11
1647439410000|2022-03-16 14:03:30|319.66|319.26|319.66|319.26|319.66|319.26|319.66|319.26|0
1647439420000|2022-03-16 14:03:40||319.41||319.26||319.41||319.26|8
1647439430000|2022-03-16 14:03:50||319.21||319.21||319.21||319.21|1
1647439440000|2022-03-16 14:04:00|319.51|319.16|319.36|318.96|319.51|319.16|319.36|318.96|9
1647439450000|2022-03-16 14:04:10||318.91||318.81||318.91||318.81|5
1647439460000|2022-03-16 14:04:20|319.31|318.71|319.26|318.71|319.31|318.71|319.26|318.71|6
1647439470000|2022-03-16 14:04:30|319.21|318.66|319.16|318.61|319.21|318.66|319.16|318.61|3
1647439480000|2022-03-16 14:04:40||318.56||318.46||318.56||318.46|2
1647439490000|2022-03-16 14:04:50|319.11|318.51|319.06|318.56|319.11|318.56|319.06|318.51|0
1647439500000|2022-03-16 14:05:00|319.01|318.61|318.96|318.46|319.01|318.61|318.96|318.46|6
1647439510000|2022-03-16 14:05:10|318.91||318.86||318.91||318.86||34
1647439520000|2022-03-16 14:05:20|318.91|318.61|318.91|318.61|318.91|318.61|318.91|318.61|14
1647439530000|2022-03-16 14:05:30|318.96|318.66|319.06|318.66|319.06|318.66|318.96|318.66|3
1647439540000|2022-03-16 14:05:40|319.11|318.81|319.11|318.91|319.11|318.91|319.06|318.81|6
1647439550000|2022-03-16 14:05:50|319.06|318.81|319.21|318.91|319.21|318.91|319.06|318.81|5
1647439560000|2022-03-16 14:06:00|319.31|319.06|319.26|318.96|319.31|319.06|319.26|318.96|5
1647439580000|2022-03-16 14:06:20||319.11||318.96||319.11||318.96|10
1647439590000|2022-03-16 14:06:30||318.91||318.91||318.91||318.91|2
1647439600000|2022-03-16 14:06:40|319.21|319.06|319.21|318.91|319.26|319.06|319.21|318.91|9
1647439620000|2022-03-16 14:07:00|319.16|319.01|319.11|318.71|319.16|319.01|319.11|318.71|9
1647439630000|2022-03-16 14:07:10|319.06|318.66|319.06|318.66|319.06|318.66|319.06|318.66|0
1647439640000|2022-03-16 14:07:20|319.21|318.81|319.21|318.86|319.21|318.86|319.21|318.81|8
1647439650000|2022-03-16 14:07:30|319.26|318.96|319.21|318.96|319.26|318.96|319.21|318.96|8
1647439660000|2022-03-16 14:07:40|319.26|319.06|319.31|319.06|319.31|319.06|319.26|319.06|3
1647439670000|2022-03-16 14:07:50|319.36|318.96|319.31|318.96|319.36|318.96|319.31|318.96|6
1647439680000|2022-03-16 14:08:00|319.36|319.11|319.31|318.96|319.36|319.11|319.31|318.96|2
1647439690000|2022-03-16 14:08:10|319.16|318.86|319.21|318.86|319.26|318.86|319.11|318.86|2
1647439700000|2022-03-16 14:08:20||319.01||318.86||319.01||318.86|1
1647439720000|2022-03-16 14:08:40|319.36|319.01|319.36|318.86|319.36|319.01|319.36|318.86|12
1647439730000|2022-03-16 14:08:50|319.31||319.31||319.31||319.31||0
1647439750000|2022-03-16 14:09:10|319.26|318.91|319.26|318.86|319.26|318.91|319.26|318.86|3
1647439760000|2022-03-16 14:09:20|319.21|319.01|319.16|318.86|319.21|319.01|319.16|318.86|3
1647439770000|2022-03-16 14:09:30||318.76||318.76||318.76||318.76|5
1647439780000|2022-03-16 14:09:40||318.91||318.76||318.91||318.76|6
1647439790000|2022-03-16 14:09:50|319.11|318.71|319.11|318.71|319.11|318.71|319.11|318.71|2
1647439800000|2022-03-16 14:10:00||318.86||318.71||318.86||318.71|7
1647439810000|2022-03-16 14:10:10|319.06||319.06||319.06||319.06||0
1647439820000|2022-03-16 14:10:20|319.11|318.86|319.11|318.91|319.11|318.91|319.11|318.86|7
1647439830000|2022-03-16 14:10:30|319.06|318.86|319.11|318.86|319.11|318.86|319.06|318.86|10
1647439840000|2022-03-16 14:10:40||318.96||318.96||318.96||318.96|0
1647439850000|2022-03-16 14:10:50|319.16|318.91|319.26|318.86|319.26|319.01|319.16|318.86|14
1647439860000|2022-03-16 14:11:00|319.36|319.01|319.46|319.06|319.46|319.06|319.36|319.01|4
1647439870000|2022-03-16 14:11:10|319.51||319.46||319.51||319.46||9
1647439880000|2022-03-16 14:11:20|319.36|319.21|319.41|319.21|319.46|319.21|319.36|319.21|3
1647439890000|2022-03-16 14:11:30|319.46||319.61||319.61||319.41||14
1647439900000|2022-03-16 14:11:40||319.36||319.36||319.36||319.36|0
1647439910000|2022-03-16 14:11:50|319.56||319.66||319.66||319.56||4
1647439920000|2022-03-16 14:12:00|319.76|319.46|319.71|319.46|319.76|319.46|319.71|319.46|4
1647439930000|2022-03-16 14:12:10|||||||||4
1647439940000|2022-03-16 14:12:20|319.76|319.56|319.81|319.56|319.86|319.56|319.76|319.56|5
1647439950000|2022-03-16 14:12:30|||||||||4
1647439960000|2022-03-16 14:12:40|319.91|319.66|319.91|319.66|319.91|319.66|319.91|319.66|2
1647439970000|2022-03-16 14:12:50|319.96||319.96||320.01||319.96||4
1647439980000|2022-03-16 14:13:00|320.01|319.76|320.16|319.91|320.16|319.91|320.01|319.76|4
1647439990000|2022-03-16 14:13:10|320.26|320.01|320.26|320.01|320.26|320.01|320.26|320.01|4
1647440000000|2022-03-16 14:13:20|320.41|320.11|320.66|320.31|320.71|320.31|320.41|320.11|16
1647440010000|2022-03-16 14:13:30|320.61||320.61||320.61||320.61||10
1647440020000|2022-03-16 14:13:40|320.56|320.46|320.61|320.46|320.66|320.46|320.56|320.46|3
1647440030000|2022-03-16 14:13:50|320.66|320.31|320.61|320.36|320.66|320.36|320.51|320.31|8
1647440040000|2022-03-16 14:14:00|320.56|320.31|320.66|320.31|320.66|320.31|320.56|320.31|16
1647440050000|2022-03-16 14:14:10|320.71||320.76||320.76||320.71||6
1647440060000|2022-03-16 14:14:20|320.56|320.41|320.71|320.41|320.76|320.41|320.51|320.41|9
1647440070000|2022-03-16 14:14:30||320.36||320.31||320.36||320.31|2
1647440080000|2022-03-16 14:14:40|320.66|320.46|320.71|320.46|320.71|320.46|320.66|320.46|3
1647440090000|2022-03-16 14:14:50|320.61|320.36|320.61|320.36|320.61|320.36|320.61|320.36|3
1647440100000|2022-03-16 14:15:00|320.66|320.46|320.66|320.46|320.71|320.46|320.66|320.46|4
1647440110000|2022-03-16 14:15:10|320.76|320.51|320.76|320.56|320.76|320.56|320.76|320.51|9
1647440120000|2022-03-16 14:15:20|320.91|320.61|320.76|320.61|320.91|320.61|320.76|320.61|15
1647440130000|2022-03-16 14:15:30|320.71|320.56|320.71|320.51|320.71|320.56|320.71|320.46|12
1647440140000|2022-03-16 14:15:40|320.76|320.56|320.76|320.56|320.76|320.56|320.76|320.51|8
1647440150000|2022-03-16 14:15:50|320.81|320.66|320.86|320.66|320.86|320.66|320.81|320.66|30
1647440160000|2022-03-16 14:16:00|320.91|320.71|320.91|320.66|321.01|320.71|320.91|320.66|39
1647440180000|2022-03-16 14:16:20||320.76||320.66||320.76||320.66|20
1647440190000|2022-03-16 14:16:30|320.86||320.91||320.91||320.86||5
1647440200000|2022-03-16 14:16:40|320.96|320.76|320.96|320.76|320.96|320.76|320.96|320.76|32
1647440210000|2022-03-16 14:16:50|320.91|320.66|320.81|320.66|320.96|320.66|320.81|320.66|6
1647440220000|2022-03-16 14:17:00|320.86|320.71|320.76|320.56|320.86|320.71|320.76|320.56|23
1647440230000|2022-03-16 14:17:10||320.51||320.46||320.51||320.46|2
1647440240000|2022-03-16 14:17:20||320.56||320.56||320.56||320.56|4
1647440250000|2022-03-16 14:17:30|||||||||3
1647440260000|2022-03-16 14:17:40|320.81|320.61|320.76|320.61|320.86|320.61|320.76|320.61|17
1647440270000|2022-03-16 14:17:50|320.86|320.76|321.01|320.76|321.01|320.76|320.86|320.76|20
1647440280000|2022-03-16 14:18:00||320.86||320.76||320.86||320.76|4
1647440290000|2022-03-16 14:18:10|||||||||2
1647440300000|2022-03-16 14:18:20||320.86||320.76||320.86||320.76|4
1647440310000|2022-03-16 14:18:30|||||||||2
1647440320000|2022-03-16 14:18:40|320.91|320.86|320.91|320.76|320.91|320.86|320.91|320.76|10
1647440330000|2022-03-16 14:18:50|320.96|320.71|320.91|320.71|320.96|320.71|320.91|320.71|7
1647440340000|2022-03-16 14:19:00|320.86|320.76|320.86|320.56|320.86|320.76|320.86|320.56|9
1647440350000|2022-03-16 14:19:10|320.61|320.51|320.41|320.11|320.61|320.56|320.41|320.11|14
1647440360000|2022-03-16 14:19:20||320.06||320.06||320.06||320.01|14
1647440370000|2022-03-16 14:19:30|||||||||6
1647440380000|2022-03-16 14:19:40||320.21||319.96||320.21||319.96|16
1647440390000|2022-03-16 14:19:50|320.36|319.91|320.36|319.91|320.36|319.91|320.36|319.91|0
1647440400000|2022-03-16 14:20:00||319.86||319.76||319.86||319.76|5
1647440410000|2022-03-16 14:20:10||319.81||319.81||319.81||319.81|0
1647440420000|2022-03-16 14:20:20|||||||||4
1647440440000|2022-03-16 14:20:40|320.31||320.31||320.31||320.31||0
1647440460000|2022-03-16 14:21:00|320.26||320.26||320.26||320.26||0
1647440470000|2022-03-16 14:21:10|320.21||320.26||320.26||320.21||7
1647440510000|2022-03-16 14:21:50|320.36|319.86|320.56|320.21|320.56|320.21|320.36|319.86|18
1647440520000|2022-03-16 14:22:00||320.36||320.21||320.36||320.21|3
1647440530000|2022-03-16 14:22:10|320.61|320.26|320.61|320.26|320.61|320.26|320.61|320.26|4
1647440540000|2022-03-16 14:22:20|320.71|320.41|320.71|320.41|320.71|320.41|320.71|320.41|3
1647440550000|2022-03-16 14:22:30|||||||||3
1647440560000|2022-03-16 14:22:40||320.51||320.31||320.51||320.31|11
1647440570000|2022-03-16 14:22:50||320.26||320.26||320.26||320.26|1
1647440580000|2022-03-16 14:23:00|||||||||3
1647440600000|2022-03-16 14:23:20|||||||||4
1647440630000|2022-03-16 14:23:50|||||||||4
1647440660000|2022-03-16 14:24:20||320.31||320.31||320.31||320.31|0
1647440670000|2022-03-16 14:24:30|320.76|320.46|321.01|320.66|321.01|320.66|320.76|320.46|10
1647440680000|2022-03-16 14:24:40|321.06|320.81|321.11|320.81|321.11|320.81|321.06|320.81|10
1647440690000|2022-03-16 14:24:50|321.16|320.91|321.16|320.91|321.21|320.91|321.16|320.91|7
1647440700000|2022-03-16 14:25:00|321.21|321.01|321.31|321.01|321.31|321.01|321.21|320.96|24
1647440710000|2022-03-16 14:25:10|321.36|321.21|321.36|321.06|321.36|321.21|321.36|321.06|20
1647440720000|2022-03-16 14:25:20||321.16||321.06||321.16||321.06|11
1647440730000|2022-03-16 14:25:30||320.91||320.91||320.91||320.91|10
1647440740000|2022-03-16 14:25:40|321.31|320.81|321.31|320.81|321.31|320.81|321.31|320.81|5
1647440750000|2022-03-16 14:25:50||320.66||320.56||320.66||320.56|8
1647440770000|2022-03-16 14:26:10|321.21||321.21||321.21||321.21||0
1647440790000|2022-03-16 14:26:30||320.61||320.61||320.61||320.61|0
1647440810000|2022-03-16 14:26:50|321.26|321.01|321.36|321.11|321.36|321.11|321.26|320.86|16
1647440820000|2022-03-16 14:27:00|321.41|321.21|321.41|321.21|321.41|321.21|321.41|321.21|2
1647440830000|2022-03-16 14:27:10|321.36||321.41||321.41||321.36||1
1647440840000|2022-03-16 14:27:20|321.46|321.26|321.51|321.31|321.51|321.31|321.46|321.26|14
1647440850000|2022-03-16 14:27:30|321.61|321.41|321.56|321.31|321.61|321.41|321.56|321.31|11
1647440860000|2022-03-16 14:27:40|321.51|321.41|321.56|321.31|321.56|321.41|321.51|321.31|6
1647440870000|2022-03-16 14:27:50|321.51|321.36|321.66|321.41|321.66|321.41|321.51|321.36|3
1647440880000|2022-03-16 14:28:00||321.51||321.46||321.51||321.41|9
1647440890000|2022-03-16 14:28:10|321.71||321.76||321.76||321.71||3
1647440900000|2022-03-16 14:28:20|321.71|321.56|321.81|321.61|321.81|321.61|321.71|321.56|10
1647440910000|2022-03-16 14:28:30|321.86|321.76|321.96|321.71|321.96|321.81|321.86|321.71|16
1647440920000|2022-03-16 14:28:40|321.86|321.81|321.86|321.71|321.86|321.81|321.86|321.71|7
1647440930000|2022-03-16 14:28:50|321.91||321.96||321.96||321.91||2
1647440940000|2022-03-16 14:29:00|322.16|321.86|322.11|321.86|322.16|321.86|322.11|321.86|14
1647440950000|2022-03-16 14:29:10|322.16|322.01|322.11|321.86|322.16|322.01|322.11|321.86|7
1647440960000|2022-03-16 14:29:20|322.06|321.96|322.06|321.76|322.06|321.96|322.06|321.76|12
1647440970000|2022-03-16 14:29:30|322.01|321.81|322.21|321.96|322.26|321.96|322.01|321.81|14
1647440980000|2022-03-16 14:29:40|322.31|322.06|322.36|322.06|322.36|322.06|322.31|322.06|6
1647440990000|2022-03-16 14:29:50||322.11||321.96||322.11||321.96|7
1647441020000|2022-03-16 14:30:20|322.21||322.36||322.36||322.21||5
1647441040000|2022-03-16 14:30:40|322.06|321.86|322.16|321.96|322.16|321.96|322.06|321.86|41
1647441050000|2022-03-16 14:30:50|||||||||1
1647441060000|2022-03-16 14:31:00||322.01||321.96||322.01||321.96|3
1647441070000|2022-03-16 14:31:10|||||||||1
1647441080000|2022-03-16 14:31:20|322.31|322.01|322.31|322.01|322.31|322.01|322.31|322.01|3
1647441090000|2022-03-16 14:31:30|||||||||2
1647441100000|2022-03-16 14:31:40||322.11||322.11||322.11||322.11|0
1647441110000|2022-03-16 14:31:50|322.26|322.06|322.26|322.06|322.26|322.06|322.26|322.06|10
1647441120000|2022-03-16 14:32:00|322.31|322.11|322.31|322.11|322.31|322.11|322.31|322.11|5
1647441130000|2022-03-16 14:32:10|322.36|322.21|322.36|322.11|322.36|322.21|322.26|322.11|9
1647441140000|2022-03-16 14:32:20|322.26|322.06|322.21|322.01|322.36|322.06|322.21|322.01|10
1647441150000|2022-03-16 14:32:30||321.96||321.96||321.96||321.96|5
1647441160000|2022-03-16 14:32:40|322.26|322.06|322.26|322.06|322.26|322.06|322.26|322.06|4
1647441170000|2022-03-16 14:32:50|||||||||4
1647441180000|2022-03-16 14:33:00|322.31|322.11|322.31|322.11|322.31|322.11|322.31|322.11|1
1647441190000|2022-03-16 14:33:10|322.41||322.41||322.41||322.41||3
1647441200000|2022-03-16 14:33:20|322.36|322.21|322.41|322.21|322.41|322.21|322.36|322.21|5
1647441210000|2022-03-16 14:33:30|||||||||10
1647441220000|2022-03-16 14:33:40||322.26||322.26||322.26||322.26|1
1647441230000|2022-03-16 14:33:50|322.46|322.41|322.56|322.26|322.56|322.41|322.46|322.26|18
1647441240000|2022-03-16 14:34:00|322.51||322.51||322.51||322.51||2
1647441250000|2022-03-16 14:34:10|322.46||322.51||322.56||322.46||0
1647441260000|2022-03-16 14:34:20||322.36||322.26||322.36||322.26|5
1647441270000|2022-03-16 14:34:30||322.31||322.31||322.31||322.31|0
1647441280000|2022-03-16 14:34:40|322.56|322.36|322.56|322.36|322.56|322.36|322.56|322.36|5
1647441290000|2022-03-16 14:34:50|322.61|322.41|322.61|322.41|322.61|322.41|322.61|322.41|5
1647441300000|2022-03-16 14:35:00|322.56|322.36|322.61|322.36|322.61|322.36|322.56|322.36|15
1647441310000|2022-03-16 14:35:10|322.56||322.56||322.56||322.56||5
1647441320000|2022-03-16 14:35:20|322.46|322.31|322.41|322.11|322.46|322.31|322.41|322.11|21
1647441340000|2022-03-16 14:35:40|322.36||322.36||322.36||322.36||0
1647441350000|2022-03-16 14:35:50|322.31||322.31||322.31||322.26||1
1647441360000|2022-03-16 14:36:00|322.26|322.01|322.26|322.01|322.26|322.01|322.26|322.01|4
1647441380000|2022-03-16 14:36:20||322.11||322.01||322.11||322.01|15
1647441400000|2022-03-16 14:36:40|||||||||1
1647441420000|2022-03-16 14:37:00||322.11||322.01||322.11||322.01|14
1647441430000|2022-03-16 14:37:10|||||||||2
1647441440000|2022-03-16 14:37:20||322.11||322.01||322.11||322.01|10
1647441450000|2022-03-16 14:37:30|322.21||322.21||322.21||322.21||0
1647441460000|2022-03-16 14:37:40||322.06||321.96||322.06||321.96|8
1647441470000|2022-03-16 14:37:50|322.11||322.11||322.11||322.11||15
1647441480000|2022-03-16 14:38:00|322.16|322.01|322.11|321.96|322.16|322.01|322.11|321.96|15
1647441490000|2022-03-16 14:38:10|322.16||322.26||322.26||322.16||23
1647441500000|2022-03-16 14:38:20|||||||||9
1647441520000|2022-03-16 14:38:40|322.21||322.21||322.21||322.21||0
1647441530000|2022-03-16 14:38:50|322.11||322.21||322.21||322.11||12
1647441540000|2022-03-16 14:39:00|322.26|322.06|322.36|322.11|322.41|322.11|322.21|322.06|35
1647441550000|2022-03-16 14:39:10|322.41||322.56||322.56||322.41||23
1647441560000|2022-03-16 14:39:20|322.61||322.61||322.61||322.61||5
1647441570000|2022-03-16 14:39:30|322.76||322.76||322.76||322.76||3
1647441590000|2022-03-16 14:39:50||322.26||322.26||322.26||322.26|0
1647441600000|2022-03-16 14:40:00|322.71||322.76||322.76||322.66||1
1647441610000|2022-03-16 14:40:10|322.41|322.31|322.91|322.51|322.91|322.51|322.41|322.31|20
1647441620000|2022-03-16 14:40:20|322.86||322.86||322.86||322.86||0
1647441630000|2022-03-16 14:40:30|322.81|322.56|322.91|322.66|322.91|322.66|322.81|322.56|3
1647441640000|2022-03-16 14:40:40|323.01|322.76|323.01|322.81|323.01|322.86|322.96|322.76|11
1647441650000|2022-03-16 14:40:50|322.96|322.76|322.91|322.66|323.01|322.76|322.91|322.66|11
1647441660000|2022-03-16 14:41:00|322.96|322.76|323.01|322.76|323.01|322.76|322.96|322.76|5
1647441670000|2022-03-16 14:41:10|322.86|322.61|322.81|322.66|322.91|322.66|322.76|322.61|6
1647441680000|2022-03-16 14:41:20|322.91|322.56|322.81|322.51|322.91|322.56|322.81|322.51|8
1647441690000|2022-03-16 14:41:30|322.66|322.56|322.56|322.41|322.76|322.56|322.56|322.41|15
1647441700000|2022-03-16 14:41:40|322.66|322.51|322.76|322.41|322.76|322.51|322.56|322.41|11
1647441710000|2022-03-16 14:41:50|322.81||322.76||322.81||322.76||9
1647441720000|2022-03-16 14:42:00|322.71||322.66||322.71||322.66||0
1647441730000|2022-03-16 14:42:10|322.61|322.31|322.51|322.26|322.61|322.31|322.51|322.26|13
1647441740000|2022-03-16 14:42:20|322.46|322.36|322.16|321.96|322.46|322.36|322.11|321.96|10
1647441750000|2022-03-16 14:42:30|322.21||322.16||322.21||322.16||0
1647441760000|2022-03-16 14:42:40|322.26|322.01|322.31|322.01|322.31|322.01|322.26|322.01|3
1647441770000|2022-03-16 14:42:50||321.96||321.96||321.96||321.96|5
1647441780000|2022-03-16 14:43:00|322.26|321.91|321.96|321.56|322.26|321.96|321.96|321.56|7
1647441790000|2022-03-16 14:43:10|321.76|321.51|321.76|321.41|321.76|321.51|321.61|321.41|1
1647441800000|2022-03-16 14:43:20|321.66|321.56|321.66|321.16|321.66|321.56|321.66|321.11|6
1647441810000|2022-03-16 14:43:30|321.56||321.56||321.56||321.56||0
1647441820000|2022-03-16 14:43:40|321.51|321.21|321.41|321.01|321.51|321.21|321.41|321.01|7
1647441830000|2022-03-16 14:43:50||320.91||321.01||321.11||320.91|14
1647441840000|2022-03-16 14:44:00||321.16||321.01||321.16||321.01|2
1647441850000|2022-03-16 14:44:10||321.06||321.06||321.06||321.06|0
1647441860000|2022-03-16 14:44:20|321.56|321.21|321.76|321.41|321.76|321.41|321.56|321.21|10
1647441870000|2022-03-16 14:44:30|321.86|321.51|321.86|321.51|321.86|321.51|321.86|321.51|2
1647441880000|2022-03-16 14:44:40||321.66||321.56||321.66||321.51|4
1647441890000|2022-03-16 14:44:50|321.91|321.66|321.96|321.66|321.96|321.66|321.91|321.66|1
1647441900000|2022-03-16 14:45:00|322.01|321.76|322.11|321.76|322.11|321.76|322.01|321.66|2
1647441910000|2022-03-16 14:45:10|322.06|321.86|321.86|321.51|322.06|321.86|321.86|321.51|3
1647441920000|2022-03-16 14:45:20|321.76|321.66|321.76|321.36|321.76|321.66|321.71|321.36|6
1647441930000|2022-03-16 14:45:30|321.71||321.86||321.86||321.71||3
1647441940000|2022-03-16 14:45:40|321.91||321.91||321.91||321.91||0
1647441960000|2022-03-16 14:46:00|321.86||321.86||321.86||321.86||0
1647441970000|2022-03-16 14:46:10||321.26||321.21||321.26||321.21|1
1647442010000|2022-03-16 14:46:50|321.36|321.26|321.36|321.16|321.36|321.26|321.36|321.11|23
1647442020000|2022-03-16 14:47:00|321.21|321.21|321.31|321.06|321.36|321.21|321.21|321.06|13
1647442030000|2022-03-16 14:47:10|321.26|320.96|321.21|320.86|321.26|320.96|321.21|320.86|1
1647442040000|2022-03-16 14:47:20|321.16|321.01|321.16|320.81|321.16|321.01|321.16|320.81|2
1647442050000|2022-03-16 14:47:30|321.26||321.31||321.31||321.26||3
1647442130000|2022-03-16 14:48:50||320.86||320.86||320.86||320.86|0
1647442140000|2022-03-16 14:49:00||320.91||320.91||320.91||320.91|0
1647442160000|2022-03-16 14:49:20||320.96||320.96||320.96||320.96|0
1647442170000|2022-03-16 14:49:30|321.26|321.01|320.96|320.71|321.26|321.01|320.96|320.71|17
1647442180000|2022-03-16 14:49:40|321.06|320.61|321.16|320.71|321.16|320.71|321.06|320.61|2
1647442190000|2022-03-16 14:49:50|||||||||1
1647442210000|2022-03-16 14:50:10|321.26||321.26||321.26||321.26||1
1647442220000|2022-03-16 14:50:20|321.31|320.76|321.36|320.81|321.36|320.81|321.06|320.76|13
1647442230000|2022-03-16 14:50:30|321.41||321.41||321.41||321.16||16
1647442240000|2022-03-16 14:50:40|321.46|321.06|321.36|321.06|321.46|321.06|321.36|321.06|0
1647442250000|2022-03-16 14:50:50|321.46||321.46||321.46||321.46||1
1647442260000|2022-03-16 14:51:00||321.16||321.16||321.16||321.16|0
1647442280000|2022-03-16 14:51:20||321.06||320.96||321.06||320.96|8
1647442290000|2022-03-16 14:51:30||321.26||320.96||321.26||320.96|9
1647442310000|2022-03-16 14:51:50|||||||||1
1647442320000|2022-03-16 14:52:00||320.81||320.81||320.81||320.81|1
1647442370000|2022-03-16 14:52:50||320.86||320.86||320.86||320.86|0
1647442390000|2022-03-16 14:53:10||320.91||320.91||320.91||320.91|0
1647442400000|2022-03-16 14:53:20||320.96||320.96||320.96||320.96|0
1647442410000|2022-03-16 14:53:30||321.01||321.01||321.01||321.01|0
1647442430000|2022-03-16 14:53:50|321.21|321.06|321.01|320.76|321.21|321.06|321.01|320.76|10
1647442440000|2022-03-16 14:54:00|321.11|320.86|321.16|320.81|321.16|320.86|321.01|320.81|23
1647442450000|2022-03-16 14:54:10|321.11|320.86|321.31|320.86|321.31|320.86|321.11|320.86|6
1647442490000|2022-03-16 14:54:50|||||||||1
1647442530000|2022-03-16 14:55:30||320.91||320.96||320.96||320.91|0
1647442570000|2022-03-16 14:56:10|321.46|321.01|321.46|321.16|321.46|321.16|321.46|321.01|2
1647442580000|2022-03-16 14:56:20|321.51|321.21|321.51|321.21|321.51|321.21|321.51|321.21|2
1647442590000|2022-03-16 14:56:30|321.61|321.26|321.61|321.26|321.61|321.26|321.61|321.26|4
1647442600000|2022-03-16 14:56:40|321.56|321.36|321.51|321.26|321.56|321.36|321.51|321.26|5
1647442610000|2022-03-16 14:56:50|321.46|321.16|321.41|321.01|321.46|321.16|321.31|321.01|7
1647442620000|2022-03-16 14:57:00|321.16|320.96|321.16|320.86|321.16|320.96|321.16|320.86|12
1647442630000|2022-03-16 14:57:10||320.81||320.81||320.81||320.81|1
1647442640000|2022-03-16 14:57:20|321.41|320.86|321.41|320.86|321.41|320.86|321.41|320.86|1
1647442670000|2022-03-16 14:57:50|||||||||1
1647442680000|2022-03-16 14:58:00|321.46||321.46||321.46||321.46||0
1647442690000|2022-03-16 14:58:10||320.96||320.96||320.96||320.96|0
1647442710000|2022-03-16 14:58:30||321.01||321.01||321.01||321.01|0
1647442730000|2022-03-16 14:58:50|321.51|321.06|321.51|321.11|321.51|321.11|321.51|321.06|0
1647442750000|2022-03-16 14:59:10|321.56|321.26|321.61|321.26|321.61|321.26|321.56|321.26|2
1647442760000|2022-03-16 14:59:20|321.71|321.41|321.81|321.41|321.81|321.41|321.71|321.41|1
1647442770000|2022-03-16 14:59:30|321.86|321.46|321.91|321.56|321.91|321.56|321.86|321.46|0
1647442780000|2022-03-16 14:59:40|321.86|321.61|321.86|321.61|321.86|321.61|321.86|321.61|0
1647442790000|2022-03-16 14:59:50|321.96|321.71|321.96|321.71|321.96|321.71|321.96|321.71|1
1647442800000|2022-03-16 15:00:00||321.81||321.51||321.81||321.51|10
1647442810000|2022-03-16 15:00:10|321.76|321.46|321.81|321.46|321.81|321.46|321.76|321.46|1
1647442830000|2022-03-16 15:00:30|321.96||321.96||321.96||321.81||9
1647442870000|2022-03-16 15:01:10|321.61|321.56|321.86|321.56|321.86|321.56|321.61|321.56|1
1647442880000|2022-03-16 15:01:20||321.61||321.61||321.61||321.61|0
1647442890000|2022-03-16 15:01:30|321.96|321.71|321.96|321.71|321.96|321.71|321.96|321.71|0
1647442900000|2022-03-16 15:01:40|321.66|321.81|320.91|320.61|321.66|321.81|320.86|320.61|44
1647442910000|2022-03-16 15:01:50|321.01|320.56|321.16|320.81|321.16|320.96|320.86|320.56|14
1647442920000|2022-03-16 15:02:00|321.11|320.76|321.36|320.71|321.36|320.76|321.11|320.66|1
1647442930000|2022-03-16 15:02:10||320.76||320.76||320.76||320.76|0
1647442940000|2022-03-16 15:02:20||320.81||320.86||320.86||320.81|0
1647442950000|2022-03-16 15:02:30|321.41||321.56||321.56||321.41||0
1647442960000|2022-03-16 15:02:40|321.66|320.91|321.66|321.01|321.66|321.01|321.66|320.91|1
1647442970000|2022-03-16 15:02:50|321.61||321.61||321.61||321.56||0
1647442980000|2022-03-16 15:03:00|321.51||321.66||321.66||321.51||2
1647443000000|2022-03-16 15:03:20|321.71|321.06|321.76|321.11|321.76|321.11|321.71|321.06|0
1647443010000|2022-03-16 15:03:30||321.16||321.16||321.16||321.16|0
1647443020000|2022-03-16 15:03:40||321.21||321.21||321.21||321.21|0
1647443030000|2022-03-16 15:03:50||321.26||321.26||321.26||321.26|0
1647443050000|2022-03-16 15:04:10||321.31||321.31||321.31||321.31|0
1647443070000|2022-03-16 15:04:30||321.36||321.36||321.36||321.36|0
1647443080000|2022-03-16 15:04:40|321.91|321.51|321.96|321.56|321.96|321.56|321.91|321.51|6
1647443090000|2022-03-16 15:04:50|322.01|321.61|322.01|321.61|322.01|321.61|322.01|321.61|0
1647443100000|2022-03-16 15:05:00|322.06|321.66|322.16|321.86|322.16|321.86|322.06|321.66|2
1647443110000|2022-03-16 15:05:10|322.11||322.16||322.21||322.11||2
1647443120000|2022-03-16 15:05:20||321.91||321.91||321.91||321.91|2
1647443130000|2022-03-16 15:05:30|322.21|321.96|322.26|322.01|322.26|322.01|322.21|321.96|1
1647443140000|2022-03-16 15:05:40|322.36|322.11|322.36|321.96|322.36|322.16|322.36|321.96|10
1647443200000|2022-03-16 15:06:40||322.01||322.01||322.01||322.01|0
1647443210000|2022-03-16 15:06:50|322.31||322.31||322.31||322.31||1
1647443230000|2022-03-16 15:07:10|322.26|321.96|322.21|321.81|322.26|321.96|322.21|321.81|10
1647443240000|2022-03-16 15:07:20|322.16|321.71|322.06|321.56|322.16|321.71|322.06|321.56|3
1647443260000|2022-03-16 15:07:40|322.01||321.96||322.01||321.96||0
1647443270000|2022-03-16 15:07:50|321.91|321.46|321.91|321.46|321.91|321.46|321.91|321.46|1
1647443300000|2022-03-16 15:08:20||321.41||321.41||321.41||321.41|5
1647443310000|2022-03-16 15:08:30||321.36||321.21||321.36||321.21|11
1647443320000|2022-03-16 15:08:40||321.16||321.01||321.16||321.01|12
1647443330000|2022-03-16 15:08:50|321.86|320.96|321.81|320.86|321.86|320.96|321.81|320.86|10
1647443340000|2022-03-16 15:09:00|321.76|320.81|321.66|320.66|321.76|320.81|321.66|320.66|8
1647443350000|2022-03-16 15:09:10|321.61|320.61|321.31|320.56|321.61|320.61|321.31|320.56|9
1647443360000|2022-03-16 15:09:20|321.26|320.51|321.21|320.51|321.26|320.51|321.21|320.51|9
1647443370000|2022-03-16 15:09:30|321.16|320.46|321.11|320.56|321.16|320.56|321.11|320.46|7
1647443380000|2022-03-16 15:09:40|321.06|320.51|320.96|320.46|321.06|320.51|320.96|320.41|7
1647443390000|2022-03-16 15:09:50||320.41||320.41||320.41||320.41|6
1647443400000|2022-03-16 15:10:00|320.91|320.46|320.81|320.31|320.91|320.46|320.81|320.31|7
1647443410000|2022-03-16 15:10:10|320.76|320.36|320.61|320.21|320.76|320.36|320.61|320.06|11
1647443420000|2022-03-16 15:10:20|320.56|320.16|320.41|319.96|320.56|320.21|320.41|319.96|14
1647443430000|2022-03-16 15:10:30|320.36|319.91|320.31|319.91|320.36|319.91|320.31|319.91|4
1647443440000|2022-03-16 15:10:40|320.26|319.96|320.26|320.01|320.31|320.01|320.26|319.96|7
1647443450000|2022-03-16 15:10:50|||||||||3
1647443460000|2022-03-16 15:11:00|320.31|320.11|320.46|320.11|320.46|320.11|320.31|320.11|27
1647443470000|2022-03-16 15:11:10|320.51|320.16|320.51|320.16|320.51|320.16|320.51|320.16|7
1647443480000|2022-03-16 15:11:20|320.56|320.31|320.61|320.31|320.61|320.31|320.56|320.31|1
1647443490000|2022-03-16 15:11:30|320.71||320.71||320.71||320.71||5
1647443500000|2022-03-16 15:11:40||320.46||320.46||320.46||320.46|0
1647443510000|2022-03-16 15:11:50|||||||||3
1647443520000|2022-03-16 15:12:00|320.76|320.56|320.76|320.56|320.76|320.56|320.76|320.56|6
1647443530000|2022-03-16 15:12:10|320.81|320.61|320.81|320.61|320.81|320.61|320.81|320.61|4
1647443540000|2022-03-16 15:12:20|320.91|320.66|320.91|320.71|320.91|320.71|320.91|320.66|2
1647443550000|2022-03-16 15:12:30|||||||||4
1647443560000|2022-03-16 15:12:40|321.01|320.76|321.01|320.81|321.01|320.81|321.01|320.76|7
1647443570000|2022-03-16 15:12:50|321.11|320.91|321.06|320.86|321.11|320.91|321.06|320.81|6
1647443580000|2022-03-16 15:13:00|321.11|320.91|321.11|320.86|321.11|320.96|321.06|320.86|4
1647443600000|2022-03-16 15:13:20|321.06|320.96|321.06|320.86|321.06|320.96|321.06|320.86|6
1647443610000|2022-03-16 15:13:30||320.81||320.71||320.81||320.71|5
1647443620000|2022-03-16 15:13:40||320.86||320.56||320.86||320.56|5
1647443630000|2022-03-16 15:13:50|||||||||2
1647443640000|2022-03-16 15:14:00|321.01|320.61|321.01|320.61|321.01|320.61|321.01|320.61|2
1647443650000|2022-03-16 15:14:10|320.91|320.56|320.91|320.56|320.91|320.56|320.91|320.56|2
1647443660000|2022-03-16 15:14:20||320.71||320.71||320.71||320.71|1
1647443670000|2022-03-16 15:14:30|||||||||2
1647443680000|2022-03-16 15:14:40|321.01|320.76|321.01|320.81|321.01|320.81|321.01|320.76|8
1647443690000|2022-03-16 15:14:50|321.06|320.91|321.11|320.91|321.11|320.91|321.06|320.91|5
1647443700000|2022-03-16 15:15:00|321.21|320.96|321.26|321.01|321.26|321.01|321.21|320.96|2
1647443710000|2022-03-16 15:15:10|321.31|321.06|321.26|321.01|321.31|321.16|321.26|321.01|8
1647443720000|2022-03-16 15:15:20||321.11||320.96||321.11||320.96|2
1647443730000|2022-03-16 15:15:30|321.31||321.31||321.31||321.31||1
1647443740000|2022-03-16 15:15:40|321.26||321.26||321.31||321.21||0
1647443750000|2022-03-16 15:15:50|321.21||321.26||321.31||321.21||1
1647443760000|2022-03-16 15:16:00|321.31|321.06|321.31|321.06|321.31|321.06|321.31|321.06|0
1647443770000|2022-03-16 15:16:10|321.36|320.96|321.31|321.06|321.36|321.06|321.31|320.96|4
1647443780000|2022-03-16 15:16:20|321.36|321.16|321.26|321.06|321.36|321.16|321.26|321.06|2
1647443790000|2022-03-16 15:16:30|321.21|320.96|321.21|320.91|321.21|320.96|321.21|320.91|2
1647443800000|2022-03-16 15:16:40||320.86||320.86||320.86||320.86|2
1647443820000|2022-03-16 15:17:00|||||||||1
1647443830000|2022-03-16 15:17:10|321.11|320.81|321.11|320.71|321.11|320.81|321.11|320.71|2
1647443840000|2022-03-16 15:17:20|||||||||1
1647443850000|2022-03-16 15:17:30||320.66||320.66||320.66||320.66|1
1647443870000|2022-03-16 15:17:50||320.71||320.71||320.71||320.71|0
1647443880000|2022-03-16 15:18:00|321.06|320.86|321.06|320.86|321.06|320.86|321.06|320.86|0
1647443890000|2022-03-16 15:18:10|321.11|321.01|321.21|320.86|321.21|321.01|321.11|320.86|4
1647443900000|2022-03-16 15:18:20|321.26|321.01|321.31|321.01|321.31|321.01|321.26|321.01|0
1647443910000|2022-03-16 15:18:30|321.36|321.06|321.36|321.06|321.36|321.06|321.36|321.06|2
1647443920000|2022-03-16 15:18:40|321.41|321.16|321.41|321.16|321.41|321.16|321.41|321.16|1
1647443930000|2022-03-16 15:18:50|321.36|321.21|321.41|321.16|321.41|321.21|321.36|321.16|6
1647443940000|2022-03-16 15:19:00|321.36|321.01|321.11|320.86|321.36|321.01|321.11|320.86|2
1647443960000|2022-03-16 15:19:20|321.21|320.96|321.21|320.86|321.21|320.96|321.16|320.86|8
1647443980000|2022-03-16 15:19:40|321.26|320.91|321.31|320.91|321.31|320.91|321.26|320.91|0
1647443990000|2022-03-16 15:19:50|321.36|321.11|321.46|321.11|321.56|321.11|321.36|321.11|5
1647444000000|2022-03-16 15:20:00|321.56|321.21|321.56|321.21|321.56|321.21|321.56|321.21|0
1647444020000|2022-03-16 15:20:20|321.41|321.26|321.56|321.26|321.56|321.26|321.41|321.26|1
1647444040000|2022-03-16 15:20:40|321.61|321.36|321.66|321.41|321.66|321.41|321.61|321.36|0
1647444050000|2022-03-16 15:20:50|321.71|321.46|321.71|321.46|321.71|321.46|321.71|321.46|2
1647444060000|2022-03-16 15:21:00||321.36||321.36||321.36||321.36|5
1647444110000|2022-03-16 15:21:50|321.46|321.26|321.71|321.21|321.71|321.26|321.46|321.21|6
1647444130000|2022-03-16 15:22:10||321.11||321.11||321.11||321.11|1
1647444140000|2022-03-16 15:22:20||321.16||321.16||321.16||321.16|0
1647444150000|2022-03-16 15:22:30|321.66||321.66||321.66||321.66||0
1647444170000|2022-03-16 15:22:50|||||||||1
1647444190000|2022-03-16 15:23:10||321.21||321.21||321.21||321.21|0
1647444210000|2022-03-16 15:23:30|321.61||321.56||321.61||321.56||0
1647444240000|2022-03-16 15:24:00|321.61|321.31|321.71|321.36|321.71|321.36|321.61|321.31|1
1647444250000|2022-03-16 15:24:10||321.41||321.41||321.41||321.41|0
1647444270000|2022-03-16 15:24:30||321.46||321.46||321.46||321.46|0
1647444280000|2022-03-16 15:24:40||321.56||321.51||321.56||321.46|1
1647444290000|2022-03-16 15:24:50|321.76|321.56|321.86|321.56|321.86|321.56|321.76|321.56|3
1647444300000|2022-03-16 15:25:00||321.66||321.56||321.71||321.56|5
1647444320000|2022-03-16 15:25:20|321.81||321.81||321.81||321.81||0
1647444330000|2022-03-16 15:25:30|321.66|321.41|321.66|321.41|321.66|321.41|321.66|321.41|4
1647444340000|2022-03-16 15:25:40|321.76|321.51|321.76|321.51|321.76|321.51|321.76|321.51|1
1647444350000|2022-03-16 15:25:50|||||||||5
1647444370000|2022-03-16 15:26:10|321.81|321.56|321.86|321.66|321.86|321.66|321.81|321.56|4
1647444380000|2022-03-16 15:26:20||321.71||321.51||321.71||321.51|10
1647444400000|2022-03-16 15:26:40|||||||||1
1647444420000|2022-03-16 15:27:00|||||||||8
1647444430000|2022-03-16 15:27:10|||||||||1
1647444440000|2022-03-16 15:27:20|321.81|321.41|321.71|321.41|321.81|321.41|321.71|321.41|3
1647444450000|2022-03-16 15:27:30|321.66|321.31|321.61|321.31|321.66|321.31|321.61|321.31|1
1647444460000|2022-03-16 15:27:40|321.56|321.21|321.51|321.21|321.56|321.21|321.51|321.21|1
1647444480000|2022-03-16 15:28:00||321.31||321.31||321.31||321.31|0
1647444490000|2022-03-16 15:28:10||321.21||321.21||321.21||321.21|5
1647444510000|2022-03-16 15:28:30||321.11||321.11||321.11||321.11|1
1647444520000|2022-03-16 15:28:40|||||||||1
1647444550000|2022-03-16 15:29:10||321.16||321.16||321.16||321.16|0
1647444580000|2022-03-16 15:29:40||321.21||321.21||321.21||321.21|0
1647444600000|2022-03-16 15:30:00|||||||||1
1647444620000|2022-03-16 15:30:20||321.26||321.26||321.26||321.26|0
1647444640000|2022-03-16 15:30:40|321.56|321.36|321.56|321.36|321.56|321.36|321.56|321.36|3
1647444650000|2022-03-16 15:30:50|321.71|321.51|321.76|321.56|321.81|321.61|321.71|321.51|13
1647444660000|2022-03-16 15:31:00||321.61||321.46||321.61||321.46|8
1647444690000|2022-03-16 15:31:30||321.51||321.36||321.51||321.36|3
1647444700000|2022-03-16 15:31:40|||||||||1
1647444710000|2022-03-16 15:31:50|321.46|321.31|321.76|321.31|321.76|321.31|321.46|321.31|4
1647444730000|2022-03-16 15:32:10|||||||||1
1647444750000|2022-03-16 15:32:30||321.36||321.36||321.36||321.36|0
1647444780000|2022-03-16 15:33:00||321.41||321.41||321.41||321.41|0
1647444800000|2022-03-16 15:33:20||321.46||321.46||321.46||321.46|0
1647444830000|2022-03-16 15:33:50||321.51||321.51||321.51||321.51|0
1647444840000|2022-03-16 15:34:00||321.61||321.51||321.61||321.51|2
1647444860000|2022-03-16 15:34:20||321.56||321.56||321.56||321.56|4
1647444880000|2022-03-16 15:34:40||321.61||321.61||321.61||321.61|7
1647444890000|2022-03-16 15:34:50|321.81|321.66|321.81|321.61|321.81|321.66|321.81|321.61|6
1647444900000|2022-03-16 15:35:00|321.71|321.66|321.76|321.56|321.76|321.66|321.71|321.56|8
1647444920000|2022-03-16 15:35:20||321.61||321.51||321.61||321.51|1
1647444940000|2022-03-16 15:35:40|321.81|321.61|321.81|321.61|321.81|321.61|321.81|321.61|5
1647444950000|2022-03-16 15:35:50|321.86|321.71|321.86|321.61|321.86|321.71|321.86|321.61|3
1647444960000|2022-03-16 15:36:00||321.71||321.61||321.71||321.61|7
1647444970000|2022-03-16 15:36:10|321.81|321.51|321.66|321.46|321.81|321.51|321.66|321.46|3
1647444980000|2022-03-16 15:36:20|321.61|321.51|321.71|321.46|321.71|321.51|321.61|321.46|4
1647444990000|2022-03-16 15:36:30|321.76||321.81||321.81||321.76||1
1647445000000|2022-03-16 15:36:40|||||||||1
1647445010000|2022-03-16 15:36:50||321.41||321.41||321.41||321.41|4
1647445050000|2022-03-16 15:37:30|321.76|321.36|321.71|321.31|321.76|321.36|321.71|321.31|0
1647445070000|2022-03-16 15:37:50||321.26||321.16||321.26||321.16|0
1647445080000|2022-03-16 15:38:00||321.11||321.11||321.11||321.11|0
1647445140000|2022-03-16 15:39:00||321.16||321.16||321.16||321.16|0
1647445160000|2022-03-16 15:39:20||321.21||321.21||321.21||321.21|0
1647445180000|2022-03-16 15:39:40||321.26||321.26||321.26||321.26|0
1647445190000|2022-03-16 15:39:50||321.41||321.26||321.41||321.26|1
1647445200000|2022-03-16 15:40:00||321.31||321.31||321.31||321.31|0
1647445210000|2022-03-16 15:40:10|321.66|321.16|321.66|321.16|321.66|321.16|321.66|321.16|5
1647445250000|2022-03-16 15:40:50|321.61|321.11|321.36|320.86|321.61|321.11|321.36|320.86|6
1647445260000|2022-03-16 15:41:00|321.31|320.81|321.26|320.81|321.31|320.81|321.26|320.81|0
1647445270000|2022-03-16 15:41:10|||||||||2
1647445310000|2022-03-16 15:41:50||320.76||320.76||320.76||320.76|10
1647445330000|2022-03-16 15:42:10||320.81||320.81||320.81||320.81|0
1647445340000|2022-03-16 15:42:20|||||||||1
1647445350000|2022-03-16 15:42:30||320.86||320.86||320.86||320.86|0
1647445370000|2022-03-16 15:42:50||320.91||320.91||320.91||320.91|0
1647445380000|2022-03-16 15:43:00|||||||||1
1647445390000|2022-03-16 15:43:10||320.96||320.96||320.96||320.96|0
1647445410000|2022-03-16 15:43:30|321.31|321.01|321.31|321.01|321.31|321.01|321.26|321.01|11
1647445420000|2022-03-16 15:43:40|321.26|321.11|321.26|321.01|321.31|321.11|321.26|321.01|4
1647445430000|2022-03-16 15:43:50|321.31||321.31||321.31||321.31||0
1647445450000|2022-03-16 15:44:10|321.26|320.96|321.26|320.96|321.26|320.96|321.26|320.96|0
1647445510000|2022-03-16 15:45:10||321.01||321.01||321.01||321.01|0
1647445520000|2022-03-16 15:45:20|321.31|321.11|321.31|321.11|321.31|321.11|321.31|321.11|8
1647445530000|2022-03-16 15:45:30|||||||||2
1647445540000|2022-03-16 15:45:40|321.26|321.16|321.26|321.11|321.26|321.16|321.26|321.11|6
1647445560000|2022-03-16 15:46:00|321.21|321.01|321.21|321.01|321.21|321.01|321.21|321.01|12
1647445570000|2022-03-16 15:46:10|321.26||321.31||321.31||321.26||1
1647445600000|2022-03-16 15:46:40|||||||||1
1647445620000|2022-03-16 15:47:00|321.11|320.96|321.11|320.81|321.11|320.96|321.11|320.81|8
1647445640000|2022-03-16 15:47:20||320.76||320.76||320.76||320.76|0
1647445650000|2022-03-16 15:47:30|321.06||321.06||321.06||321.06||0
1647445660000|2022-03-16 15:47:40|||||||||1
1647445680000|2022-03-16 15:48:00|321.01||321.06||321.06||321.01||3
1647445700000|2022-03-16 15:48:20||320.81||320.81||320.81||320.81|0
1647445720000|2022-03-16 15:48:40||320.91||320.91||320.91||320.91|0
1647445730000|2022-03-16 15:48:50||320.81||320.81||320.81||320.81|10
1647445740000|2022-03-16 15:49:00|321.01|320.91|321.06|320.81|321.06|320.91|321.01|320.81|3
1647445770000|2022-03-16 15:49:30|321.01|320.76|320.96|320.76|321.01|320.76|320.96|320.76|1
1647445780000|2022-03-16 15:49:40|321.01|320.81|321.01|320.81|321.01|320.81|321.01|320.81|1
1647445790000|2022-03-16 15:49:50|320.96||321.01||321.01||320.96||5
1647445800000|2022-03-16 15:50:00||320.86||320.76||320.86||320.76|5
1647445830000|2022-03-16 15:50:30|320.96||320.96||320.96||320.96||0
1647445840000|2022-03-16 15:50:40||320.81||320.76||320.81||320.76|3
1647445860000|2022-03-16 15:51:00|321.01|320.81|321.11|320.91|321.11|320.91|321.01|320.81|6
1647445870000|2022-03-16 15:51:10|321.16|320.96|321.26|321.06|321.26|321.06|321.16|320.96|2
1647445880000|2022-03-16 15:51:20|321.21|320.96|321.21|320.96|321.21|320.96|321.21|320.96|5
1647445940000|2022-03-16 15:52:20|321.26||321.26||321.26||321.26||1
1647445980000|2022-03-16 15:53:00|321.31|321.01|321.31|321.01|321.31|321.01|321.31|321.01|2
1647445990000|2022-03-16 15:53:10|321.41||321.41||321.41||321.41||2
1647446010000|2022-03-16 15:53:30|321.46|321.11|321.51|321.11|321.51|321.11|321.46|321.11|1
1647446020000|2022-03-16 15:53:40||321.16||321.26||321.26||321.16|0
1647446030000|2022-03-16 15:53:50|321.56||321.56||321.56||321.56||0
1647446040000|2022-03-16 15:54:00|321.61|321.31|321.66|321.41|321.66|321.41|321.61|321.31|1
1647446050000|2022-03-16 15:54:10|321.61|321.31|321.61|321.31|321.61|321.31|321.61|321.31|4
1647446070000|2022-03-16 15:54:30|321.56|321.26|321.56|321.26|321.56|321.26|321.56|321.26|0
1647446090000|2022-03-16 15:54:50|321.51|321.21|321.51|321.21|321.51|321.21|321.51|321.21|0
1647446130000|2022-03-16 15:55:30|321.56|321.26|321.56|321.26|321.56|321.26|321.56|321.26|1
1647446140000|2022-03-16 15:55:40||321.31||321.31||321.31||321.31|0
1647446160000|2022-03-16 15:56:00|321.61|321.36|321.66|321.46|321.66|321.46|321.61|321.36|5
1647446170000|2022-03-16 15:56:10|321.71||321.71||321.71||321.71||3
1647446180000|2022-03-16 15:56:20|321.66|321.51|321.66|321.36|321.66|321.51|321.66|321.36|5
1647446190000|2022-03-16 15:56:30|||||||||1
1647446210000|2022-03-16 15:56:50|321.61|321.26|321.56|321.11|321.61|321.26|321.56|321.11|2
1647446220000|2022-03-16 15:57:00|321.41|321.06|321.36|321.06|321.41|321.06|321.36|321.06|0
1647446230000|2022-03-16 15:57:10|321.31|321.21|321.41|321.16|321.41|321.21|321.31|321.16|3
1647446250000|2022-03-16 15:57:30||321.21||321.16||321.21||321.16|1
1647446270000|2022-03-16 15:57:50||321.21||321.16||321.21||321.16|0
1647446280000|2022-03-16 15:58:00||321.21||321.21||321.21||321.21|0
1647446290000|2022-03-16 15:58:10|321.46||321.46||321.46||321.46||3
1647446300000|2022-03-16 15:58:20|321.56|321.26|321.56|321.36|321.56|321.36|321.56|321.26|1
1647446320000|2022-03-16 15:58:40|321.61|321.41|321.61|321.41|321.61|321.41|321.61|321.41|1
1647446340000|2022-03-16 15:59:00|321.56|321.46|321.56|321.36|321.56|321.46|321.56|321.36|5
1647446350000|2022-03-16 15:59:10|321.46|321.31|321.46|321.31|321.46|321.31|321.46|321.26|1
1647446360000|2022-03-16 15:59:20|321.56||321.46||321.56||321.46||4
1647446370000|2022-03-16 15:59:30||321.26||321.21||321.26||321.21|1
1647446380000|2022-03-16 15:59:40||321.16||321.16||321.16||321.16|0
1647446410000|2022-03-16 16:00:10|321.36|321.11|321.31|321.06|321.36|321.11|321.31|321.06|2
1647446420000|2022-03-16 16:00:20|321.21|321.01|321.31|321.01|321.31|321.01|321.21|321.01|1
1647446450000|2022-03-16 16:00:50|321.26||321.26||321.26||321.26||0
1647446470000|2022-03-16 16:01:10|321.21||321.26||321.26||321.21||2
1647446480000|2022-03-16 16:01:20|321.31||321.31||321.31||321.31||4
1647446490000|2022-03-16 16:01:30|321.46||321.51||321.51||321.46||1
1647446550000|2022-03-16 16:02:30|321.46||321.46||321.46||321.46||0
1647446560000|2022-03-16 16:02:40||321.06||321.06||321.06||321.06|0
1647446570000|2022-03-16 16:02:50|321.41||321.41||321.41||321.41||0
1647446580000|2022-03-16 16:03:00|321.51||321.51||321.51||321.51||2
1647446590000|2022-03-16 16:03:10|321.31||321.46||321.51||321.31||2
1647446600000|2022-03-16 16:03:20|321.51||321.51||321.51||321.51||0
1647446610000|2022-03-16 16:03:30||321.11||321.11||321.11||321.11|1
1647446640000|2022-03-16 16:04:00||321.26||321.26||321.26||321.26|1
1647446650000|2022-03-16 16:04:10|321.46|321.16|321.46|321.16|321.46|321.16|321.46|321.16|1
1647446660000|2022-03-16 16:04:20|321.41|321.11|321.31|321.11|321.41|321.11|321.31|321.11|2
1647446680000|2022-03-16 16:04:40||321.06||321.06||321.06||321.06|1
1647446690000|2022-03-16 16:04:50|321.26|320.96|321.16|321.01|321.26|321.01|321.16|320.96|3
1647446700000|2022-03-16 16:05:00|321.21||321.26||321.26||321.21||6
1647446710000|2022-03-16 16:05:10|321.16||321.26||321.26||321.16||3
1647446720000|2022-03-16 16:05:20|321.16|320.96|321.26|320.96|321.26|320.96|321.16|320.96|0
1647446760000|2022-03-16 16:06:00||320.86||320.86||320.86||320.86|3
1647446810000|2022-03-16 16:06:50|321.01|320.81|321.01|320.71|321.11|320.81|320.91|320.71|9
1647446820000|2022-03-16 16:07:00||320.66||320.66||320.66||320.66|0
1647446860000|2022-03-16 16:07:40|321.06||321.06||321.06||321.06||0
1647446910000|2022-03-16 16:08:30||320.71||320.71||320.71||320.71|0
1647446930000|2022-03-16 16:08:50|||||||||1
1647446940000|2022-03-16 16:09:00|321.01||321.01||321.01||321.01||0
1647447000000|2022-03-16 16:10:00||320.66||320.66||320.66||320.66|1
1647447060000|2022-03-16 16:11:00|||||||||1
1647447070000|2022-03-16 16:11:10||320.71||320.71||320.71||320.71|0
1647447080000|2022-03-16 16:11:20|321.06||321.06||321.06||321.06||0
1647447090000|2022-03-16 16:11:30|||||||||1
1647447120000|2022-03-16 16:12:00|320.96|320.86|321.01|320.71|321.06|320.86|320.91|320.71|8
1647447130000|2022-03-16 16:12:10||320.66||320.66||320.66||320.66|1
1647447170000|2022-03-16 16:12:50|||||||||2
1647447210000|2022-03-16 16:13:30|||||||||1
1647447240000|2022-03-16 16:14:00|321.06||321.06||321.06||321.06||1
1647447260000|2022-03-16 16:14:20||320.81||320.81||320.81||320.81|0
1647447270000|2022-03-16 16:14:30|||||||||1
1647447290000|2022-03-16 16:14:50||320.66||320.66||320.66||320.66|4
1647447300000|2022-03-16 16:15:00||320.71||320.71||320.71||320.71|0
1647447330000|2022-03-16 16:15:30|||||||||1
1647447360000|2022-03-16 16:16:00|||||||||1
1647447390000|2022-03-16 16:16:30|||||||||1
1647447410000|2022-03-16 16:16:50|||||||||1
1647447440000|2022-03-16 16:17:20|||||||||1
1647447450000|2022-03-16 16:17:30|320.86||321.01||321.01||320.86||4
1647447470000|2022-03-16 16:17:50||320.81||320.71||320.81||320.71|1
1647447480000|2022-03-16 16:18:00|||||||||1
1647447490000|2022-03-16 16:18:10|321.06||321.21||321.21||321.06||23
1647447500000|2022-03-16 16:18:20|321.26||321.36||321.36||321.26||11
1647447510000|2022-03-16 16:18:30|321.41||321.61||321.61||321.41||12
1647447520000|2022-03-16 16:18:40|321.66||321.76||321.76||321.66||17
1647447530000|2022-03-16 16:18:50|321.71||321.86||321.86||321.71||19
1647447540000|2022-03-16 16:19:00|321.91|320.66|321.96|320.66|321.96|320.66|321.91|320.66|25
1647447580000|2022-03-16 16:19:40|321.91||321.91||321.91||321.91||0
1647447610000|2022-03-16 16:20:10|321.86||321.76||321.86||320.81||10
1647447620000|2022-03-16 16:20:20|||||||||1
1647447630000|2022-03-16 16:20:30|321.71||321.71||321.71||321.71||0
1647447660000|2022-03-16 16:21:00||320.71||320.71||320.71||320.71|0
1647447680000|2022-03-16 16:21:20||321.16||321.16||321.16||321.16|0
1647447720000|2022-03-16 16:22:00|321.31|321.06|321.31|320.96|321.41|321.06|321.11|320.96|10
1647447730000|2022-03-16 16:22:10|321.36||321.56||321.56||321.31||10
1647447740000|2022-03-16 16:22:20|321.51|321.01|321.56|321.01|321.56|321.01|321.51|321.01|15
1647447750000|2022-03-16 16:22:30|321.46||321.56||321.56||321.16||21
1647447760000|2022-03-16 16:22:40|321.61||321.71||321.71||321.61||19
1647447770000|2022-03-16 16:22:50|321.76||321.81||321.81||321.76||16
1647447780000|2022-03-16 16:23:00|321.86||321.91||321.91||321.86||7
1647447810000|2022-03-16 16:23:30||321.41||321.41||321.41||321.41|2
1647447820000|2022-03-16 16:23:40|321.56||321.76||321.76||321.56||1
1647447830000|2022-03-16 16:23:50|321.56||321.76||321.76||321.56||4
1647447840000|2022-03-16 16:24:00|||||||||1
1647447850000|2022-03-16 16:24:10|321.71|321.26|321.71|321.26|321.71|321.26|321.56|321.26|6
1647447860000|2022-03-16 16:24:20|321.56||321.56||321.56||321.56||0
1647447880000|2022-03-16 16:24:40|321.51||321.56||321.56||321.51||1
1647447900000|2022-03-16 16:25:00|321.51|321.36|321.51|321.36|321.51|321.36|321.51|321.36|1
1647447910000|2022-03-16 16:25:10|321.56|321.26|321.56|321.26|321.56|321.26|321.56|321.26|2
1647447950000|2022-03-16 16:25:50||321.36||321.31||321.36||321.31|2
1647447970000|2022-03-16 16:26:10|321.51|321.21|321.46|321.21|321.51|321.21|321.46|321.21|2
1647447980000|2022-03-16 16:26:20|||||||||1
1647448040000|2022-03-16 16:27:20|321.41|321.16|321.41|321.11|321.41|321.16|321.31|321.11|5
1647448050000|2022-03-16 16:27:30|321.36||321.36||321.36||321.36||0
1647448060000|2022-03-16 16:27:40|321.31|321.06|321.26|321.06|321.31|321.06|321.26|321.06|1
1647448070000|2022-03-16 16:27:50|321.31||321.36||321.36||321.26||5
1647448090000|2022-03-16 16:28:10|321.31||321.31||321.31||321.31||0
1647448120000|2022-03-16 16:28:40|321.21||321.31||321.31||321.21||6
1647448130000|2022-03-16 16:28:50|321.26||321.31||321.31||321.21||4
1647448140000|2022-03-16 16:29:00|321.26||321.26||321.26||321.26||0
1647448150000|2022-03-16 16:29:10|321.21|320.96|321.16|320.96|321.21|320.96|321.16|320.96|7
1647448160000|2022-03-16 16:29:20|321.11|321.01|321.01|320.81|321.11|321.01|321.01|320.81|9
1647448170000|2022-03-16 16:29:30|||||||||1
1647448180000|2022-03-16 16:29:40|320.96||321.01||321.06||320.96||8
1647448190000|2022-03-16 16:29:50|320.96|320.76|320.91|320.66|320.96|320.76|320.91|320.66|13
1647448200000|2022-03-16 16:30:00|320.96|320.86|321.11|320.86|321.11|320.86|320.96|320.86|4
1647448210000|2022-03-16 16:30:10|321.06||321.06||321.06||321.06||0
1647448220000|2022-03-16 16:30:20|321.11||321.11||321.11||321.11||0
1647448280000|2022-03-16 16:31:20|321.06||321.06||321.06||321.06||0
1647448320000|2022-03-16 16:32:00|||||||||1
1647448340000|2022-03-16 16:32:20|321.11||321.11||321.11||321.11||2
1647448370000|2022-03-16 16:32:50|321.06||321.06||321.06||321.06||0
1647448380000|2022-03-16 16:33:00|321.11||321.16||321.16||321.11||1
1647448390000|2022-03-16 16:33:10|321.21||321.26||321.26||321.21||1
1647448400000|2022-03-16 16:33:20|||||||||1
1647448420000|2022-03-16 16:33:40|321.31||321.31||321.31||321.31||3
1647448440000|2022-03-16 16:34:00|321.36||321.36||321.36||321.36||1
1647448490000|2022-03-16 16:34:50||320.91||320.91||320.91||320.91|0
1647448500000|2022-03-16 16:35:00|321.41||321.41||321.41||321.41||4
1647448510000|2022-03-16 16:35:10|321.31||321.31||321.31||321.31||0
1647448560000|2022-03-16 16:36:00|||||||||1
1647448580000|2022-03-16 16:36:20|321.36||321.36||321.36||321.36||1
1647448600000|2022-03-16 16:36:40|321.41||321.41||321.41||321.41||1
1647448630000|2022-03-16 16:37:10|||||||||4
1647448640000|2022-03-16 16:37:20|||||||||1
1647448670000|2022-03-16 16:37:50|321.46||321.46||321.46||321.46||0
1647448680000|2022-03-16 16:38:00||321.01||321.01||321.01||321.01|0
1647448690000|2022-03-16 16:38:10|321.51||321.51||321.51||321.51||0
1647448730000|2022-03-16 16:38:50|321.46||321.46||321.46||321.16||2
1647448740000|2022-03-16 16:39:00|||||||||2
1647448760000|2022-03-16 16:39:20|321.41||321.46||321.51||321.41||2
1647448780000|2022-03-16 16:39:40|321.41||321.41||321.41||321.41||4
1647448800000|2022-03-16 16:40:00|321.26||321.41||321.41||321.26||0
1647448860000|2022-03-16 16:41:00|||||||||1
1647448870000|2022-03-16 16:41:10|321.36||321.36||321.36||321.36||0
1647448890000|2022-03-16 16:41:30|321.41||321.41||321.41||321.41||2
1647448900000|2022-03-16 16:41:40|321.46||321.46||321.46||321.46||0
1647448940000|2022-03-16 16:42:20|321.51||321.41||321.51||321.41||5
1647448970000|2022-03-16 16:42:50|321.51||321.51||321.51||321.51||1
1647449030000|2022-03-16 16:43:50|321.56|321.41|321.61|321.31|321.61|321.41|321.56|321.31|6
1647449040000|2022-03-16 16:44:00|321.76||321.76||321.76||321.76||5
1647449060000|2022-03-16 16:44:20|321.81||321.81||321.81||321.81||1
1647449090000|2022-03-16 16:44:50|||||||||3
1647449100000|2022-03-16 16:45:00|321.61||321.56||321.61||321.56||0
1647449110000|2022-03-16 16:45:10|321.71||321.71||321.71||321.71||2
1647449150000|2022-03-16 16:45:50|||||||||1
1647449160000|2022-03-16 16:46:00|321.66|321.21|321.36|321.06|321.66|321.21|321.36|321.06|3
1647449170000|2022-03-16 16:46:10|321.31|321.01|321.11|320.91|321.31|321.01|321.11|320.91|1
1647449180000|2022-03-16 16:46:20|321.21|320.81|321.21|320.76|321.26|320.81|321.11|320.76|7
1647449210000|2022-03-16 16:46:50|320.91|320.71|321.11|320.66|321.11|320.71|320.91|320.66|3
1647449220000|2022-03-16 16:47:00|321.01||320.96||321.01||320.96||0
1647449230000|2022-03-16 16:47:10|320.91||320.91||320.91||320.91||0
1647449240000|2022-03-16 16:47:20|320.86||320.91||320.91||320.86||6
1647449250000|2022-03-16 16:47:30|321.11||321.11||321.11||321.11||1
1647449280000|2022-03-16 16:48:00|321.06||321.06||321.06||321.06||0
1647449290000|2022-03-16 16:48:10|320.81|320.61|320.76|320.46|320.81|320.61|320.66|320.46|5
1647449300000|2022-03-16 16:48:20||320.41||320.41||320.41||320.41|0
1647449310000|2022-03-16 16:48:30|320.56|320.46|320.51|320.31|320.76|320.46|320.51|320.31|3
1647449320000|2022-03-16 16:48:40|320.61||320.61||320.61||320.61||2
1647449330000|2022-03-16 16:48:50|320.46||320.46||320.46||320.46||0
1647449340000|2022-03-16 16:49:00|320.61|320.21|320.36|320.21|320.61|320.21|320.36|320.21|10
1647449350000|2022-03-16 16:49:10|320.46||320.56||320.61||320.36||8
1647449390000|2022-03-16 16:49:50|320.61||320.61||320.61||320.61||0
1647449410000|2022-03-16 16:50:10||320.26||320.26||320.26||320.26|0
1647449420000|2022-03-16 16:50:20|320.66||320.76||320.76||320.66||0
1647449470000|2022-03-16 16:51:10|320.41|320.21|320.56|320.21|320.61|320.21|320.36|320.21|5
1647449490000|2022-03-16 16:51:30|320.61||320.61||320.61||320.61||0
1647449500000|2022-03-16 16:51:40|320.76|320.26|320.76|320.26|320.76|320.26|320.76|320.26|0
1647449530000|2022-03-16 16:52:10||320.31||320.31||320.31||320.31|0
1647449540000|2022-03-16 16:52:20|||||||||1
1647449560000|2022-03-16 16:52:40|320.71||320.71||320.71||320.71||0
1647449570000|2022-03-16 16:52:50|||||||||1
1647449650000|2022-03-16 16:54:10|320.76||320.81||320.81||320.76||0
1647449660000|2022-03-16 16:54:20|320.86||320.86||320.86||320.86||1
1647449670000|2022-03-16 16:54:30|320.91||320.91||320.91||320.91||0
1647449750000|2022-03-16 16:55:50|||||||||1
1647449770000|2022-03-16 16:56:10|320.96||320.96||320.96||320.96||0
1647449840000|2022-03-16 16:57:20|320.46|320.61|321.01|320.61|321.01|320.61|320.46|320.61|4
1647449850000|2022-03-16 16:57:30|321.06||321.06||321.06||321.06||0
1647449870000|2022-03-16 16:57:50|||||||||1
1647449900000|2022-03-16 16:58:20||320.76||320.76||320.76||320.76|0
1647449910000|2022-03-16 16:58:30|321.16||321.16||321.16||321.16||0
1647449960000|2022-03-16 16:59:20|321.21||321.21||321.21||321.21||1
1647450050000|2022-03-16 17:00:50|||||||||2
1647450060000|2022-03-16 17:01:00|321.16||321.16||321.16||321.16||0
1647450070000|2022-03-16 17:01:10|321.26||321.36||321.36||321.26||3
1647450100000|2022-03-16 17:01:40||320.81||320.81||320.81||320.81|0
1647450130000|2022-03-16 17:02:10|321.31||321.31||321.31||321.31||0
1647450140000|2022-03-16 17:02:20|321.26||321.26||321.26||321.26||0
1647450150000|2022-03-16 17:02:30|321.21||321.21||321.21||321.21||0
1647450160000|2022-03-16 17:02:40|321.16||321.16||321.16||321.16||0
1647450170000|2022-03-16 17:02:50|||||||||1
1647450190000|2022-03-16 17:03:10|||||||||1
1647450230000|2022-03-16 17:03:50|321.11||321.11||321.11||321.11||0
1647450240000|2022-03-16 17:04:00|321.16||321.16||321.16||321.16||0
1647450250000|2022-03-16 17:04:10|321.06||321.06||321.16||321.06||0
1647450260000|2022-03-16 17:04:20|321.11||321.16||321.16||321.11||0
1647450300000|2022-03-16 17:05:00|321.11|320.86|320.96|320.76|321.11|320.86|320.96|320.76|4
1647450310000|2022-03-16 17:05:10|320.91|320.66|321.06|320.66|321.06|320.66|320.91|320.66|12
1647450320000|2022-03-16 17:05:20|321.01|320.71|321.06|320.66|321.06|320.71|321.01|320.66|0
1647450330000|2022-03-16 17:05:30|321.01|320.81|321.11|320.86|321.11|320.86|321.01|320.81|1
1647450340000|2022-03-16 17:05:40|321.06|320.91|321.01|320.86|321.06|320.91|321.01|320.86|0
1647450350000|2022-03-16 17:05:50|321.06||321.11||321.11||321.06||2
1647450360000|2022-03-16 17:06:00|321.06|320.81|321.06|320.81|321.06|320.81|321.06|320.81|0
1647450370000|2022-03-16 17:06:10|321.01|320.66|321.01|320.66|321.01|320.66|320.96|320.66|12
1647450410000|2022-03-16 17:06:50|320.96|320.46|320.71|320.46|320.96|320.46|320.71|320.46|2
1647450420000|2022-03-16 17:07:00|320.66|320.51|320.91|320.51|320.91|320.51|320.66|320.51|3
1647450440000|2022-03-16 17:07:20|320.81||320.66||320.81||320.66||0
1647450450000|2022-03-16 17:07:30|320.71|320.56|320.66|320.51|320.71|320.56|320.66|320.51|6
1647450460000|2022-03-16 17:07:40|320.71|320.46|320.66|320.46|320.71|320.46|320.66|320.41|6
1647450470000|2022-03-16 17:07:50||320.26||320.26||320.26||320.26|5
1647450480000|2022-03-16 17:08:00||320.16||320.16||320.16||320.16|3
1647450490000|2022-03-16 17:08:10|320.56|319.96|320.31|319.96|320.56|320.16|320.31|319.96|8
1647450510000|2022-03-16 17:08:30|320.26||320.26||320.26||320.26||0
1647450520000|2022-03-16 17:08:40||319.91||319.91||319.91||319.91|2
1647450530000|2022-03-16 17:08:50|320.16|319.86|320.11|319.86|320.16|319.86|320.11|319.86|2
1647450540000|2022-03-16 17:09:00|320.06||320.11||320.11||320.06||4
1647450560000|2022-03-16 17:09:20||319.81||319.76||319.81||319.76|4
1647450600000|2022-03-16 17:10:00|320.06||320.01||320.06||320.01||0
1647450610000|2022-03-16 17:10:10|319.96|319.81|320.06|319.76|320.06|319.81|319.91|319.76|5
1647450630000|2022-03-16 17:10:30|319.91|319.71|320.01|319.66|320.01|319.76|319.81|319.66|7
1647450640000|2022-03-16 17:10:40||319.71||319.71||319.71||319.71|0
1647450650000|2022-03-16 17:10:50|319.96|319.76|319.76|319.51|319.96|319.76|319.76|319.51|7
1647450660000|2022-03-16 17:11:00|319.71||319.91||319.91||319.71||3
1647450670000|2022-03-16 17:11:10|319.66|319.46|319.81|319.46|319.91|319.46|319.66|319.46|4
1647450680000|2022-03-16 17:11:20||319.51||319.51||319.51||319.51|0
1647450690000|2022-03-16 17:11:30|319.71||319.81||319.81||319.71||1
1647450700000|2022-03-16 17:11:40|319.76||319.91||319.91||319.76||2
1647450720000|2022-03-16 17:12:00|319.96||319.96||319.96||319.96||0
1647450730000|2022-03-16 17:12:10||319.56||319.56||319.56||319.56|0
1647450780000|2022-03-16 17:13:00|319.91||319.91||319.91||319.91||0
1647450800000|2022-03-16 17:13:20|319.86|319.51|319.86|319.46|319.86|319.51|319.86|319.46|6
1647450810000|2022-03-16 17:13:30|319.76|319.51|319.76|319.56|319.76|319.56|319.76|319.51|0
1647450820000|2022-03-16 17:13:40|319.86||319.86||319.86||319.86||3
1647450840000|2022-03-16 17:14:00||319.51||319.46||319.51||319.46|4
1647450850000|2022-03-16 17:14:10|319.56|319.36|319.56|319.31|319.56|319.36|319.56|319.31|9
1647450860000|2022-03-16 17:14:20|319.26|319.06|319.26|318.91|319.26|319.06|319.26|318.91|48
1647450880000|2022-03-16 17:14:40|319.06|318.86|319.06|318.86|319.06|318.86|319.06|318.86|20
1647450890000|2022-03-16 17:14:50|319.21|318.71|318.96|318.71|319.21|318.71|318.96|318.71|21
1647450900000|2022-03-16 17:15:00|318.91|318.56|318.96|318.61|318.96|318.61|318.81|318.56|46
1647450920000|2022-03-16 17:15:20|319.06||319.06||319.06||319.06||1
1647451050000|2022-03-16 17:17:30|318.76||318.91||318.91||318.76||5
1647451080000|2022-03-16 17:18:00|319.06||319.06||319.06||319.06||1
1647451090000|2022-03-16 17:18:10|||||||||1
1647451140000|2022-03-16 17:19:00|319.11||318.96||319.11||318.86||1
1647451150000|2022-03-16 17:19:10|319.06||319.06||319.06||319.06||0
1647451160000|2022-03-16 17:19:20||318.66||318.66||318.66||318.66|0
1647451180000|2022-03-16 17:19:40|319.16||319.16||319.16||319.16||1
1647451190000|2022-03-16 17:19:50|318.96||318.91||319.16||318.91||12
1647451200000|2022-03-16 17:20:00|319.01||318.86||319.11||318.86||6
1647451210000|2022-03-16 17:20:10|319.01||319.11||319.11||319.01||2
1647451250000|2022-03-16 17:20:50|318.96|318.61|318.81|318.51|319.11|318.61|318.71|318.51|13
1647451260000|2022-03-16 17:21:00|318.96||318.96||318.96||318.96||3
1647451290000|2022-03-16 17:21:30|318.61|318.46|318.61|318.36|318.61|318.46|318.61|318.36|8
1647451300000|2022-03-16 17:21:40|318.66||318.66||318.66||318.66||13
1647451340000|2022-03-16 17:22:20|318.71|318.41|318.71|318.41|318.71|318.41|318.71|318.41|2
1647451350000|2022-03-16 17:22:30|318.76||318.76||318.76||318.76||0
1647451370000|2022-03-16 17:22:50|318.71||318.71||318.71||318.71||0
1647451380000|2022-03-16 17:23:00|318.66||318.66||318.66||318.66||0
1647451390000|2022-03-16 17:23:10|318.61||318.76||318.76||318.61||1
1647451410000|2022-03-16 17:23:30|318.81||318.86||318.86||318.81||0
1647451420000|2022-03-16 17:23:40|318.81|318.46|318.76|318.46|318.81|318.46|318.76|318.46|0
1647451430000|2022-03-16 17:23:50|318.86|318.51|318.96|318.51|318.96|318.51|318.86|318.51|1
1647451440000|2022-03-16 17:24:00||318.56||318.56||318.56||318.56|0
1647451450000|2022-03-16 17:24:10|319.01||319.01||319.01||319.01||0
1647451460000|2022-03-16 17:24:20|319.11|318.61|319.11|318.61|319.11|318.61|319.11|318.61|0
1647451470000|2022-03-16 17:24:30|319.06||319.06||319.06||319.06||0
1647451480000|2022-03-16 17:24:40|319.11||319.11||319.11||319.11||1
1647451510000|2022-03-16 17:25:10|319.06||318.96||319.06||318.96||0
1647451520000|2022-03-16 17:25:20|318.91|318.71|318.96|318.71|318.96|318.71|318.81|318.71|1
1647451530000|2022-03-16 17:25:30|319.11|318.61|318.81|318.61|319.11|318.61|318.81|318.61|26
1647451540000|2022-03-16 17:25:40|||||||||1
1647451550000|2022-03-16 17:25:50||318.56||318.56||318.56||318.56|4
1647451560000|2022-03-16 17:26:00|318.96||318.96||318.96||318.96||2
1647451570000|2022-03-16 17:26:10|||||||||1
1647451620000|2022-03-16 17:27:00|318.91||318.91||318.91||318.91||0
1647451640000|2022-03-16 17:27:20|318.86||318.86||318.86||318.86||0
1647451660000|2022-03-16 17:27:40|318.91||318.91||318.91||318.91||2
1647451680000|2022-03-16 17:28:00|318.96||318.96||318.96||318.96||0
1647451690000|2022-03-16 17:28:10||318.61||318.61||318.61||318.61|0
1647451700000|2022-03-16 17:28:20|319.01|318.66|319.01|318.66|319.01|318.66|319.01|318.66|0
1647451710000|2022-03-16 17:28:30|319.11|318.71|319.11|318.71|319.11|318.71|319.11|318.71|0
1647451740000|2022-03-16 17:29:00|319.06||319.06||319.06||319.06||0
1647451760000|2022-03-16 17:29:20|319.01||318.91||319.01||318.91||0
1647451770000|2022-03-16 17:29:30|318.96||318.91||318.96||318.91||0
1647451780000|2022-03-16 17:29:40|318.96|318.76|319.01|318.76|319.01|318.76|318.96|318.76|5
1647451790000|2022-03-16 17:29:50|318.96|318.71|318.96|318.71|318.96|318.71|318.91|318.71|0
1647451800000|2022-03-16 17:30:00|319.01||319.11||319.11||319.01||1
1647451850000|2022-03-16 17:30:50|319.06||319.06||319.06||319.06||0
1647451860000|2022-03-16 17:31:00|319.01||319.01||319.01||319.01||0
1647451870000|2022-03-16 17:31:10|318.96|318.91|319.21|318.91|319.21|318.96|318.96|318.91|3
1647451880000|2022-03-16 17:31:20|319.26|318.96|319.31|318.96|319.31|318.96|319.26|318.96|3
1647451900000|2022-03-16 17:31:40|319.36||319.36||319.36||319.36||0
1647451920000|2022-03-16 17:32:00|319.31||319.31||319.31||319.31||0
1647451930000|2022-03-16 17:32:10||319.01||319.01||319.01||319.01|0
1647451940000|2022-03-16 17:32:20|319.41||319.41||319.41||319.41||1
1647451960000|2022-03-16 17:32:40|319.46||319.46||319.46||319.46||2
1647451970000|2022-03-16 17:32:50||319.06||319.06||319.06||319.06|0
1647451990000|2022-03-16 17:33:10|319.51||319.51||319.51||319.51||1
1647452050000|2022-03-16 17:34:10|||||||||1
1647452070000|2022-03-16 17:34:30|319.46||319.46||319.46||319.46||0
1647452080000|2022-03-16 17:34:40|319.51||319.51||319.51||319.51||1
1647452090000|2022-03-16 17:34:50|319.56||319.56||319.56||319.56||0
1647452100000|2022-03-16 17:35:00|||||||||1
1647452120000|2022-03-16 17:35:20|319.61|319.11|319.61|319.11|319.61|319.11|319.61|319.11|0
1647452130000|2022-03-16 17:35:30||319.26||319.26||319.26||319.26|0
1647452140000|2022-03-16 17:35:40|319.51|319.16|319.46|319.16|319.51|319.16|319.46|319.16|2
1647452150000|2022-03-16 17:35:50|319.41||319.41||319.41||319.41||0
1647452160000|2022-03-16 17:36:00|319.46||319.46||319.46||319.46||5
1647452180000|2022-03-16 17:36:20|319.51||319.51||319.51||319.51||3
1647452220000|2022-03-16 17:37:00|319.61||319.66||319.66||319.61||3
1647452240000|2022-03-16 17:37:20||319.31||319.31||319.31||319.31|0
1647452260000|2022-03-16 17:37:40|319.61||319.61||319.61||319.61||1
1647452270000|2022-03-16 17:37:50|319.56||319.56||319.56||319.56||0
1647452280000|2022-03-16 17:38:00|319.66||319.66||319.66||319.66||1
1647452340000|2022-03-16 17:39:00|319.61||319.61||319.61||319.61||0
1647452350000|2022-03-16 17:39:10|319.56||319.56||319.56||319.56||0
1647452360000|2022-03-16 17:39:20|319.61||319.61||319.61||319.61||1
1647452380000|2022-03-16 17:39:40|||||||||1
1647452410000|2022-03-16 17:40:10|319.41|319.16|319.41|319.16|319.41|319.16|319.41|319.16|4
1647452420000|2022-03-16 17:40:20|319.51||319.56||319.56||319.51||1
1647452480000|2022-03-16 17:41:20|319.51|319.11|319.46|319.11|319.51|319.11|319.46|319.11|0
1647452500000|2022-03-16 17:41:40|319.41||319.41||319.41||319.41||0
1647452520000|2022-03-16 17:42:00|319.51||319.51||319.51||319.51||1
1647452580000|2022-03-16 17:43:00|319.46||319.46||319.46||319.46||0
1647452590000|2022-03-16 17:43:10|319.41||319.41||319.41||319.41||0
1647452600000|2022-03-16 17:43:20|319.36||319.36||319.36||319.36||0
1647452620000|2022-03-16 17:43:40|319.51||319.51||319.51||319.51||1
1647452630000|2022-03-16 17:43:50|319.56||319.56||319.56||319.56||0
1647452640000|2022-03-16 17:44:00|319.61|319.26|319.61|319.26|319.61|319.26|319.61|319.26|0
1647452660000|2022-03-16 17:44:20|319.56||319.56||319.56||319.56||0
1647452670000|2022-03-16 17:44:30|319.61||319.61||319.61||319.61||1
1647452680000|2022-03-16 17:44:40|||||||||1
1647452750000|2022-03-16 17:45:50|319.56||319.56||319.56||319.56||0
1647452760000|2022-03-16 17:46:00|319.61||319.61||319.61||319.61||1
1647452770000|2022-03-16 17:46:10||319.46||319.26||319.46||319.26|1
1647452850000|2022-03-16 17:47:30|||||||||2
1647452970000|2022-03-16 17:49:30|||||||||2
1647453000000|2022-03-16 17:50:00|319.71||319.71||319.71||319.71||1
1647453020000|2022-03-16 17:50:20|319.66||319.66||319.66||319.66||0
1647453050000|2022-03-16 17:50:50|319.61||319.61||319.61||319.61||0
1647453060000|2022-03-16 17:51:00|319.71||319.71||319.71||319.71||1
1647453090000|2022-03-16 17:51:30|319.76||319.76||319.76||319.76||2
1647453100000|2022-03-16 17:51:40|319.71||319.71||319.71||319.71||0
1647453110000|2022-03-16 17:51:50|319.66||319.66||319.66||319.66||0
1647453120000|2022-03-16 17:52:00|319.61||319.71||319.71||319.56||1
1647453200000|2022-03-16 17:53:20|319.76||319.76||319.76||319.76||1
1647453250000|2022-03-16 17:54:10|319.81||319.81||319.81||319.81||1
1647453270000|2022-03-16 17:54:30|319.86||319.86||319.86||319.86||1
1647453280000|2022-03-16 17:54:40|319.81||319.81||319.81||319.81||1
1647453380000|2022-03-16 17:56:20|||||||||1
1647453390000|2022-03-16 17:56:30|320.11||320.11||320.11||320.11||1
1647453410000|2022-03-16 17:56:50|320.06||320.06||320.06||320.06||0
1647453420000|2022-03-16 17:57:00|320.01||320.01||320.01||320.01||0
1647453430000|2022-03-16 17:57:10|319.96||319.96||319.96||319.96||0
1647453440000|2022-03-16 17:57:20|319.91||319.91||319.91||319.91||0
1647453450000|2022-03-16 17:57:30|319.86||319.86||319.86||319.86||0
1647453460000|2022-03-16 17:57:40|319.81||319.61||319.81||319.61||0
1647453470000|2022-03-16 17:57:50|319.56|319.06|319.46|319.06|319.56|319.06|319.46|319.06|4
1647453480000|2022-03-16 17:58:00|320.11|319.01|320.06|319.06|320.11|319.06|319.46|319.01|1
1647453530000|2022-03-16 17:58:50|319.61||319.26||319.61||319.26||1
1647453540000|2022-03-16 17:59:00|319.36|319.16|320.06|319.16|320.06|319.16|319.36|319.16|7
1647453550000|2022-03-16 17:59:10|319.61|319.06|319.61|319.06|319.61|319.06|319.61|319.06|0
1647453560000|2022-03-16 17:59:20|320.06|318.76|319.41|318.66|320.06|318.76|319.41|318.41|3
1647453570000|2022-03-16 17:59:30||318.41||318.41||318.41||318.41|7
1647453580000|2022-03-16 17:59:40|318.96|318.91|320.06|318.56|320.06|318.91|318.96|318.56|1
1647453590000|2022-03-16 17:59:50||318.31||318.46||318.46||318.31|0
1647453600000|2022-03-16 18:00:00||318.31||318.31||318.31||318.31|0
1647453660000|2022-03-16 18:01:00|||||||||1
1647453710000|2022-03-16 18:01:50||318.41||318.41||318.41||318.41|0
1647453800000|2022-03-16 18:03:20|||||||||1
1647453830000|2022-03-16 18:03:50|319.96|318.51|319.96|318.51|319.96|318.51|319.96|318.51|0
1647453870000|2022-03-16 18:04:30|319.01|318.56|319.01|318.56|319.01|318.56|319.01|318.56|2
1647453880000|2022-03-16 18:04:40|319.16|318.36|318.51|318.26|319.36|318.36|318.51|318.21|16
1647453890000|2022-03-16 18:04:50|318.41|318.16|319.21|318.26|319.21|318.26|318.41|318.16|2
1647453900000|2022-03-16 18:05:00||318.21||318.21||318.21||318.21|2
1647453920000|2022-03-16 18:05:20|319.16||319.11||319.16||319.11||0
1647453930000|2022-03-16 18:05:30|319.06||319.01||319.06||319.01||0
1647453940000|2022-03-16 18:05:40|318.96||318.91||318.96||318.91||0
1647453950000|2022-03-16 18:05:50|318.86|318.16|318.26|317.91|318.86|318.16|318.26|317.91|4
1647453960000|2022-03-16 18:06:00|317.91|318.11|317.91|317.66|317.91|318.11|317.91|317.61|23
1647453970000|2022-03-16 18:06:10|317.71|317.56|317.66|317.41|317.71|317.56|317.61|317.31|17
1647453980000|2022-03-16 18:06:20|317.91|317.56|317.91|317.56|318.26|317.56|317.86|317.46|3
1647453990000|2022-03-16 18:06:30|317.96|317.51|318.26|317.56|318.26|317.56|317.66|317.51|10
1647454010000|2022-03-16 18:06:50|318.21||318.21||318.21||318.21||0
1647454020000|2022-03-16 18:07:00|318.16||318.16||318.16||318.16||0
1647454030000|2022-03-16 18:07:10|318.11||318.11||318.11||318.11||0
1647454050000|2022-03-16 18:07:30|318.26|318.01|318.91|317.91|318.91|318.01|318.26|317.91|3
1647454080000|2022-03-16 18:08:00||317.81||317.81||317.81||317.81|0
1647454090000|2022-03-16 18:08:10|318.36||318.51||318.51||318.16||0
1647454100000|2022-03-16 18:08:20|318.76||318.76||318.76||318.76||0
1647454130000|2022-03-16 18:08:50||317.71||317.71||317.71||317.71|0
1647454160000|2022-03-16 18:09:20||317.56||317.56||317.56||317.56|0
1647454180000|2022-03-16 18:09:40||317.51||317.51||317.51||317.51|0
1647454210000|2022-03-16 18:10:10|||||||||1
1647454260000|2022-03-16 18:11:00|317.56|317.06|317.26|317.01|317.56|317.06|317.16|316.86|20
1647454270000|2022-03-16 18:11:10|317.21|316.86|316.91|316.61|317.21|316.96|316.81|316.61|16
1647454280000|2022-03-16 18:11:20|317.11|316.76|317.06|316.76|317.11|316.76|317.06|316.76|2
1647454290000|2022-03-16 18:11:30|317.01||317.71||317.71||317.01||1
1647454300000|2022-03-16 18:11:40|317.81||317.81||317.81||317.81||0
1647454320000|2022-03-16 18:12:00|317.76||317.76||317.76||317.76||0
1647454330000|2022-03-16 18:12:10|317.71||317.66||317.71||317.66||0
1647454340000|2022-03-16 18:12:20|317.61||317.56||317.61||317.56||0
1647454350000|2022-03-16 18:12:30|317.51||317.46||317.51||317.46||0
1647454360000|2022-03-16 18:12:40|317.41||317.36||317.41||317.36||2
1647454370000|2022-03-16 18:12:50|317.31||317.26||317.31||317.26||0
1647454380000|2022-03-16 18:13:00|317.21||317.66||317.81||317.21||2
1647454390000|2022-03-16 18:13:10|317.06||317.06||317.06||317.06||0
1647454400000|2022-03-16 18:13:20|317.66||317.66||317.81||317.66||10
1647454410000|2022-03-16 18:13:30|317.61||317.51||317.61||317.51||0
1647454420000|2022-03-16 18:13:40|317.41|316.81|317.41|316.81|317.41|316.81|317.41|316.81|0
1647454430000|2022-03-16 18:13:50|317.36||317.26||317.36||317.26||0
1647454440000|2022-03-16 18:14:00|317.21||317.56||317.56||317.11||1
1647454450000|2022-03-16 18:14:10|317.51||317.51||317.51||317.51||0
1647454460000|2022-03-16 18:14:20|||||||||1
1647454470000|2022-03-16 18:14:30|317.46||317.46||317.51||317.46||0
1647454480000|2022-03-16 18:14:40|||||||||1
1647454490000|2022-03-16 18:14:50|317.36|316.76|317.36|316.76|317.36|316.76|317.36|316.76|5
1647454500000|2022-03-16 18:15:00|317.31|316.71|317.31|316.71|317.31|316.71|317.31|316.71|1
1647454510000|2022-03-16 18:15:10|317.26||317.26||317.26||317.26||0
1647454520000|2022-03-16 18:15:20|317.31||317.31||317.31||317.31||1
1647454530000|2022-03-16 18:15:30|317.36||317.46||317.46||317.36||0
1647454550000|2022-03-16 18:15:50|317.51||317.46||317.51||317.46||0
1647454570000|2022-03-16 18:16:10|317.41||317.41||317.41||317.41||0
1647454590000|2022-03-16 18:16:30|317.36||317.36||317.36||317.36||0
1647454600000|2022-03-16 18:16:40|316.91|316.51|317.06|316.46|317.06|316.61|316.71|316.46|53
1647454670000|2022-03-16 18:17:50|317.36||317.36||317.36||317.36||1
1647454740000|2022-03-16 18:19:00|318.41|317.36|318.41|317.36|318.41|317.36|318.41|317.36|20
1647454770000|2022-03-16 18:19:30|317.96||317.96||317.96||317.76||0
1647454780000|2022-03-16 18:19:40|318.11||318.41||318.41||318.11||0
1647454800000|2022-03-16 18:20:00|318.56||318.56||318.56||318.56||0
1647454830000|2022-03-16 18:20:30||317.41||317.36||317.41||317.36|0
1647454840000|2022-03-16 18:20:40||317.41||317.41||317.41||317.36|0
1647454850000|2022-03-16 18:20:50|318.51||318.51||318.51||318.51||0
1647454860000|2022-03-16 18:21:00|317.91|317.36|317.91|317.36|317.91|317.46|317.91|317.36|0
1647454880000|2022-03-16 18:21:20||317.41||317.41||317.41||317.41|2
1647454910000|2022-03-16 18:21:50|317.71|317.21|317.91|317.21|317.91|317.21|317.71|317.21|6
1647454920000|2022-03-16 18:22:00|317.76|317.11|317.76|317.01|317.76|317.11|317.76|317.01|0
1647454930000|2022-03-16 18:22:10|317.71||317.71||317.71||317.71||0
1647454940000|2022-03-16 18:22:20|317.66||317.61||317.66||317.61||0
1647454950000|2022-03-16 18:22:30|317.66||317.76||317.76||317.66||0
1647455060000|2022-03-16 18:24:20|317.71||317.71||317.71||317.71||0
1647455070000|2022-03-16 18:24:30|317.56|316.76|317.56|316.76|317.56|316.76|317.56|316.76|2
1647455160000|2022-03-16 18:26:00|317.11||317.11||317.11||317.11||1
1647455170000|2022-03-16 18:26:10|317.01||317.06||317.11||317.01||8
1647455180000|2022-03-16 18:26:20|317.11||317.11||317.11||317.11||5
1647455190000|2022-03-16 18:26:30|317.16||317.16||317.16||317.16||0
1647455200000|2022-03-16 18:26:40|317.26||317.26||317.26||317.26||2
1647455230000|2022-03-16 18:27:10|317.36||317.36||317.36||317.36||0
1647455240000|2022-03-16 18:27:20|317.46||317.56||317.56||317.46||0
1647455280000|2022-03-16 18:28:00||316.91||316.91||316.91||316.91|0
1647455310000|2022-03-16 18:28:30|317.51||317.51||317.51||317.51||0
1647455320000|2022-03-16 18:28:40|317.06|316.76|317.06|316.61|317.06|316.76|316.71|316.56|14
1647455330000|2022-03-16 18:28:50|316.91||317.06||317.06||316.91||0
1647455350000|2022-03-16 18:29:10|317.01||317.01||317.01||317.01||0
1647455360000|2022-03-16 18:29:20|317.06||317.06||317.06||317.06||5
1647455370000|2022-03-16 18:29:30|317.01||317.01||317.01||317.01||0
1647455400000|2022-03-16 18:30:00|317.06||317.06||317.06||317.06||5
1647455410000|2022-03-16 18:30:10||316.51||316.46||316.51||316.46|1
1647455420000|2022-03-16 18:30:20|316.86|316.36|316.86|316.36|316.86|316.71|316.86|316.36|3
1647455490000|2022-03-16 18:31:30|316.41|316.06|316.41|315.96|316.41|316.36|316.41|315.96|11
1647455500000|2022-03-16 18:31:40|||||||||1
1647455520000|2022-03-16 18:32:00|316.16|315.81|316.16|315.61|316.41|316.01|316.16|315.61|20
1647455530000|2022-03-16 18:32:10||315.51||315.51||315.51||315.51|3
1647455540000|2022-03-16 18:32:20||315.46||315.46||315.46||315.46|4
1647455550000|2022-03-16 18:32:30|||||||||7
1647455560000|2022-03-16 18:32:40|||||||||6
1647455570000|2022-03-16 18:32:50|||||||||7
1647455600000|2022-03-16 18:33:20||315.51||315.51||315.51||315.51|0
1647455620000|2022-03-16 18:33:40|||||||||3
1647455670000|2022-03-16 18:34:30|316.11||316.11||316.11||316.11||0
1647455680000|2022-03-16 18:34:40|||||||||3
1647455700000|2022-03-16 18:35:00||315.46||315.46||315.46||315.46|4
1647455730000|2022-03-16 18:35:30||315.56||315.56||315.56||315.56|0
1647455760000|2022-03-16 18:36:00|316.41|315.61|316.41|316.06|316.41|316.06|316.41|315.61|18
1647455770000|2022-03-16 18:36:10|316.56|316.21|316.56|316.41|316.56|316.41|316.56|316.21|11
1647455780000|2022-03-16 18:36:20|316.71|316.21|316.71|316.21|316.71|316.21|316.71|316.21|11
1647455820000|2022-03-16 18:37:00|||||||||2
1647455840000|2022-03-16 18:37:20|316.86|316.51|316.86|316.51|316.86|316.51|316.86|316.51|7
1647455850000|2022-03-16 18:37:30|317.16|316.76|317.16|316.76|317.16|316.76|317.16|316.76|4
1647455870000|2022-03-16 18:37:50|||||||||1
1647455880000|2022-03-16 18:38:00|317.31||317.31||317.31||317.31||1
1647455900000|2022-03-16 18:38:20|317.41||317.41||317.41||317.41||1
1647455920000|2022-03-16 18:38:40|317.51|316.81|318.11|317.46|318.11|317.46|317.51|316.81|24
1647455940000|2022-03-16 18:39:00||317.31||317.31||317.46||317.31|0
1647455950000|2022-03-16 18:39:10|||||||||1
1647456000000|2022-03-16 18:40:00|318.41|317.36|318.41|317.36|318.41|317.36|318.41|317.36|1
1647456020000|2022-03-16 18:40:20||317.41||317.41||317.41||317.41|0
1647456030000|2022-03-16 18:40:30||317.61||317.61||317.61||317.61|0
1647456080000|2022-03-16 18:41:20|318.56||318.56||318.56||318.56||1
1647456100000|2022-03-16 18:41:40|318.76|317.81|318.76|317.81|318.76|317.81|318.76|317.81|0
1647456120000|2022-03-16 18:42:00|318.91|317.86|318.91|317.86|318.91|317.86|318.91|317.86|2
1647456130000|2022-03-16 18:42:10||317.91||317.91||317.91||317.91|2
1647456140000|2022-03-16 18:42:20|319.11|318.81|319.31|318.81|319.31|318.81|319.11|318.81|3
1647456170000|2022-03-16 18:42:50|||||||||3
1647456190000|2022-03-16 18:43:10|319.41||319.51||319.51||319.41||3
1647456220000|2022-03-16 18:43:40|319.11||319.26||319.26||319.11||1
1647456250000|2022-03-16 18:44:10|319.41|318.86|319.71|319.16|319.76|319.41|319.41|318.86|17
1647456270000|2022-03-16 18:44:30||318.86||319.01||319.11||318.86|3
1647456290000|2022-03-16 18:44:50||318.96||318.86||318.96||318.86|0
1647456310000|2022-03-16 18:45:10||318.81||318.66||318.81||318.66|0
1647456360000|2022-03-16 18:46:00||318.71||318.71||318.71||318.71|0
1647456370000|2022-03-16 18:46:10||318.86||319.26||319.26||318.86|0
1647456380000|2022-03-16 18:46:20|320.06|319.31|319.91|319.36|320.06|319.61|319.91|319.31|6
1647456390000|2022-03-16 18:46:30|319.86||319.71||319.86||319.71||0
1647456400000|2022-03-16 18:46:40|319.66|319.11|319.41|319.01|319.66|319.11|319.41|319.01|8
1647456410000|2022-03-16 18:46:50|319.36||319.36||319.36||319.36||0
1647456420000|2022-03-16 18:47:00|319.46||319.46||319.46||319.46||5
1647456430000|2022-03-16 18:47:10|319.31|319.06|319.46|319.06|319.46|319.06|319.31|319.06|1
1647456440000|2022-03-16 18:47:20|319.61|319.21|319.61|319.06|319.61|319.21|319.61|319.06|3
1647456450000|2022-03-16 18:47:30|319.56||319.56||319.56||319.56||0
1647456470000|2022-03-16 18:47:50||319.01||319.01||319.01||319.01|0
1647456520000|2022-03-16 18:48:40||318.96||318.86||318.96||318.86|0
1647456680000|2022-03-16 18:51:20||318.91||318.91||318.91||318.91|0
1647456810000|2022-03-16 18:53:30|319.31||319.56||319.56||319.31||1
1647456820000|2022-03-16 18:53:40|319.31||319.46||319.51||319.26||2
1647456830000|2022-03-16 18:53:50|319.26|318.96|319.46|318.96|319.46|318.96|319.26|318.96|3
1647456840000|2022-03-16 18:54:00||319.01||319.01||319.01||319.01|0
1647456850000|2022-03-16 18:54:10|319.31|319.21|319.91|319.51|319.91|319.51|319.31|319.21|5
1647456860000|2022-03-16 18:54:20|320.01|319.66|320.01|319.51|320.01|319.66|320.01|319.51|5
1647456910000|2022-03-16 18:55:10|320.06|319.56|320.06|319.61|320.06|319.61|320.06|319.56|1
1647456920000|2022-03-16 18:55:20|320.21|319.66|320.21|319.66|320.21|319.66|320.06|319.66|12
1647456930000|2022-03-16 18:55:30|320.41|319.86|320.51|320.11|320.51|320.11|320.41|319.86|4
1647456940000|2022-03-16 18:55:40|320.61|320.31|320.61|320.21|320.61|320.31|320.61|320.21|4
1647456960000|2022-03-16 18:56:00||320.26||320.26||320.26||320.26|0
1647456970000|2022-03-16 18:56:10|320.56|320.11|320.56|320.11|320.56|320.11|320.56|320.11|3
1647456980000|2022-03-16 18:56:20||320.01||319.96||320.01||319.96|0
1647457050000|2022-03-16 18:57:30||320.01||320.01||320.01||320.01|0
1647457060000|2022-03-16 18:57:40||320.06||320.06||320.06||320.06|0
1647457070000|2022-03-16 18:57:50||320.11||320.11||320.11||320.11|0
1647457080000|2022-03-16 18:58:00||320.16||320.16||320.16||320.16|0
1647457090000|2022-03-16 18:58:10||320.21||320.21||320.21||320.21|0
1647457100000|2022-03-16 18:58:20||320.26||320.06||320.26||320.06|2
1647457140000|2022-03-16 18:59:00||320.11||320.01||320.16||320.01|1
1647457150000|2022-03-16 18:59:10||319.96||319.96||319.96||319.96|0
1647457190000|2022-03-16 18:59:50||320.01||320.01||320.01||320.01|0
1647457200000|2022-03-16 19:00:00|320.26|319.81|319.76|319.46|320.26|319.81|319.71|319.46|5
1647457210000|2022-03-16 19:00:10|319.81|319.61|319.91|319.61|319.91|319.61|319.81|319.61|2
1647457220000|2022-03-16 19:00:20||319.66||319.46||319.66||319.46|6
1647457230000|2022-03-16 19:00:30|319.76|319.41|319.56|319.26|319.76|319.41|319.56|319.26|3
1647457240000|2022-03-16 19:00:40|319.71|319.31|319.71|319.36|319.71|319.36|319.71|319.31|2
1647457250000|2022-03-16 19:00:50||319.41||319.26||319.46||319.26|2
1647457260000|2022-03-16 19:01:00|319.76||319.81||319.81||319.76||1
1647457280000|2022-03-16 19:01:20||319.31||319.36||319.36||319.31|0
1647457290000|2022-03-16 19:01:30||319.41||319.41||319.41||319.41|0
1647457300000|2022-03-16 19:01:40||319.46||319.31||319.51||319.31|1
1647457370000|2022-03-16 19:02:50|319.91||319.91||319.91||319.91||1
1647457380000|2022-03-16 19:03:00|319.96||320.06||320.06||319.96||1
1647457430000|2022-03-16 19:03:50|320.21|319.66|320.31|319.91|320.31|319.91|320.21|319.66|7
1647457440000|2022-03-16 19:04:00|320.36|320.01|320.56|320.01|320.56|320.26|320.36|320.01|9
1647457530000|2022-03-16 19:05:30|320.61||320.66||320.66||320.61||3
1647457680000|2022-03-16 19:08:00|320.61|320.36|320.61|320.11|320.61|320.46|320.61|320.11|30
1647457750000|2022-03-16 19:09:10|||||||||1
1647457800000|2022-03-16 19:10:00|||||||||1
1647457880000|2022-03-16 19:11:20|||||||||2
1647457930000|2022-03-16 19:12:10|||||||||1
1647457980000|2022-03-16 19:13:00|||||||||1
1647457990000|2022-03-16 19:13:10|320.41||320.61||320.61||320.41||1
1647458050000|2022-03-16 19:14:10|||||||||1
1647458060000|2022-03-16 19:14:20|||||||||1
1647458070000|2022-03-16 19:14:30|320.71|320.31|320.71|320.31|320.71|320.31|320.71|320.31|2
1647458090000|2022-03-16 19:14:50|320.76||320.76||320.76||320.76||3
1647458100000|2022-03-16 19:15:00|||||||||1
1647458230000|2022-03-16 19:17:10|||||||||1
1647458270000|2022-03-16 19:17:50|||||||||2
1647458280000|2022-03-16 19:18:00|320.81|320.36|320.81|320.36|320.81|320.36|320.81|320.36|3
1647458290000|2022-03-16 19:18:10||320.41||320.41||320.41||320.41|0
1647458310000|2022-03-16 19:18:30|321.01|320.66|321.01|320.66|321.01|320.66|321.01|320.66|3
1647458320000|2022-03-16 19:18:40|321.21||321.21||321.21||321.21||2
1647458330000|2022-03-16 19:18:50|321.31|320.91|321.31|321.01|321.31|321.01|321.31|320.91|1
1647458340000|2022-03-16 19:19:00|||||||||1
1647458350000|2022-03-16 19:19:10||321.06||321.06||321.06||321.06|1
1647458360000|2022-03-16 19:19:20|321.46|321.26|321.56|321.26|321.56|321.26|321.46|321.26|1
1647458370000|2022-03-16 19:19:30||321.06||321.06||321.06||321.06|1
1647458380000|2022-03-16 19:19:40||321.21||321.21||321.26||321.16|0
1647458390000|2022-03-16 19:19:50||321.26||321.26||321.26||321.26|0
1647458400000|2022-03-16 19:20:00|321.66|321.31|321.66|321.46|321.66|321.46|321.66|321.31|4
1647458410000|2022-03-16 19:20:10||321.36||321.31||321.46||321.31|3
1647458430000|2022-03-16 19:20:30||321.41||321.31||321.41||321.31|1
1647458460000|2022-03-16 19:21:00|321.81||321.81||321.81||321.81||2
1647458530000|2022-03-16 19:22:10|321.86||321.86||321.86||321.86||1
1647458580000|2022-03-16 19:23:00|||||||||1
1647458650000|2022-03-16 19:24:10|||||||||1
1647458700000|2022-03-16 19:25:00|321.91|321.51|321.91|321.51|321.91|321.51|321.91|321.51|1
1647458710000|2022-03-16 19:25:10||321.56||321.66||321.66||321.56|0
1647458720000|2022-03-16 19:25:20||321.61||321.61||321.61||321.61|0
1647458730000|2022-03-16 19:25:30||321.56||321.61||321.61||321.56|1
1647458740000|2022-03-16 19:25:40||321.71||321.71||321.71||321.61|0
1647458750000|2022-03-16 19:25:50||321.61||321.66||321.71||321.56|2
1647458760000|2022-03-16 19:26:00||321.71||321.71||321.71||321.66|0
1647458770000|2022-03-16 19:26:10|322.01|321.76|322.01|321.76|322.01|321.86|322.01|321.76|4
1647458780000|2022-03-16 19:26:20||321.71||321.71||321.71||321.71|0
1647458790000|2022-03-16 19:26:30||321.66||321.56||321.66||321.56|1
1647458800000|2022-03-16 19:26:40||321.71||321.71||321.71||321.71|0
1647458810000|2022-03-16 19:26:50||321.66||321.71||321.71||321.56|0
1647458820000|2022-03-16 19:27:00||321.66||321.61||321.71||321.56|2
1647458830000|2022-03-16 19:27:10||321.66||321.71||321.71||321.56|1
1647458840000|2022-03-16 19:27:20||321.56||321.56||321.71||321.56|2
1647458880000|2022-03-16 19:28:00|321.96|321.86|321.96|321.56|321.96|321.86|321.96|321.56|2
1647458890000|2022-03-16 19:28:10||321.71||321.71||321.71||321.71|0
1647458900000|2022-03-16 19:28:20||321.66||321.56||321.71||321.56|0
1647458940000|2022-03-16 19:29:00|||||||||2
1647458950000|2022-03-16 19:29:10|||||||||1
1647458970000|2022-03-16 19:29:30||321.81||321.56||321.81||321.56|1
1647459060000|2022-03-16 19:31:00|||||||||2
1647459100000|2022-03-16 19:31:40||321.46||321.41||321.46||321.41|1
1647459190000|2022-03-16 19:33:10||321.46||321.51||321.51||321.41|0
1647459200000|2022-03-16 19:33:20|321.61|321.41|321.46|321.21|321.61|321.51|321.46|321.21|4
1647459210000|2022-03-16 19:33:30|321.36|321.26|321.56|321.26|321.56|321.26|321.36|321.26|4
1647459230000|2022-03-16 19:33:50|321.66||321.71||321.71||321.66||2
1647459310000|2022-03-16 19:35:10|321.66|321.46|321.66|321.26|321.66|321.46|321.66|321.26|0
1647459350000|2022-03-16 19:35:50||321.31||321.31||321.31||321.31|0
1647459360000|2022-03-16 19:36:00||321.26||321.31||321.31||321.26|0
1647459400000|2022-03-16 19:36:40|321.76|321.36|321.76|321.36|321.76|321.36|321.76|321.36|1
1647459420000|2022-03-16 19:37:00|||||||||1
1647459480000|2022-03-16 19:38:00||321.41||321.41||321.41||321.41|1
1647459490000|2022-03-16 19:38:10|321.81||321.86||321.86||321.81||1
1647459550000|2022-03-16 19:39:10|321.91||321.91||321.91||321.91||0
1647459590000|2022-03-16 19:39:50|321.96||321.96||321.96||321.96||1
1647459600000|2022-03-16 19:40:00|||||||||2
1647459660000|2022-03-16 19:41:00|||||||||1
1647459680000|2022-03-16 19:41:20||321.61||321.61||321.61||321.61|0
1647459700000|2022-03-16 19:41:40|322.01|321.66|322.01|321.81|322.01|321.81|322.01|321.61|5
1647459710000|2022-03-16 19:41:50|322.11|321.91|322.06|321.81|322.11|321.91|322.06|321.81|4
1647459720000|2022-03-16 19:42:00|322.16|321.86|322.16|321.96|322.21|322.06|322.16|321.86|4
1647459730000|2022-03-16 19:42:10||322.01||321.96||322.01||321.91|3
1647459740000|2022-03-16 19:42:20||321.91||321.91||321.91||321.91|0
1647459750000|2022-03-16 19:42:30||321.86||321.86||321.86||321.86|0
1647459760000|2022-03-16 19:42:40|322.11|321.81|322.11|321.81|322.11|321.81|322.11|321.81|0
1647459780000|2022-03-16 19:43:00||321.76||321.76||321.76||321.66|2
1647459790000|2022-03-16 19:43:10||321.71||321.71||321.81||321.71|0
1647459800000|2022-03-16 19:43:20||321.76||321.71||321.81||321.71|0
1647459810000|2022-03-16 19:43:30||321.81||321.71||321.86||321.71|0
1647459820000|2022-03-16 19:43:40|322.06|321.81|322.06|321.86|322.06|321.86|322.06|321.71|2
1647459830000|2022-03-16 19:43:50|322.01|321.71|322.16|321.71|322.16|321.86|322.01|321.71|3
1647459900000|2022-03-16 19:45:00|322.11|321.76|322.11|321.86|322.11|322.01|322.11|321.71|3
1647459910000|2022-03-16 19:45:10||321.96||321.76||321.96||321.76|1
1647459940000|2022-03-16 19:45:40|322.21|321.81|322.21|321.91|322.21|321.91|322.21|321.81|2
1647459950000|2022-03-16 19:45:50||322.06||321.96||322.06||321.96|1
1647459960000|2022-03-16 19:46:00|322.31||322.31||322.31||322.31||3
1647460010000|2022-03-16 19:46:50|322.36|322.11|322.36|322.11|322.36|322.11|322.31|322.06|2
1647460020000|2022-03-16 19:47:00|322.46||322.51||322.51||322.46||2
1647460110000|2022-03-16 19:48:30|322.56|322.16|322.66|322.16|322.66|322.16|322.56|322.16|1
1647460130000|2022-03-16 19:48:50||322.21||322.21||322.21||322.21|0
1647460140000|2022-03-16 19:49:00|322.46||322.66||322.66||322.46||2
1647460170000|2022-03-16 19:49:30|322.51||322.51||322.51||322.51||0
1647460180000|2022-03-16 19:49:40|||||||||1
1647460190000|2022-03-16 19:49:50|322.66||322.66||322.66||322.66||1
1647460210000|2022-03-16 19:50:10|322.71||322.71||322.71||322.71||5
1647460230000|2022-03-16 19:50:30|322.76||322.76||322.76||322.76||2
1647460250000|2022-03-16 19:50:50|322.86|322.56|322.86|322.56|322.86|322.56|322.86|322.56|3
1647460260000|2022-03-16 19:51:00|322.91||322.96||322.96||322.91||5
1647460270000|2022-03-16 19:51:10|322.91||323.01||323.01||322.91||2
1647460290000|2022-03-16 19:51:30|323.11|322.61|323.11|322.61|323.11|322.61|323.11|322.61|9
1647460300000|2022-03-16 19:51:40|||||||||4
1647460310000|2022-03-16 19:51:50|323.16||323.16||323.16||323.16||3
1647460320000|2022-03-16 19:52:00||322.66||322.71||322.71||322.66|2
1647460330000|2022-03-16 19:52:10||322.76||322.81||322.81||322.71|0
1647460360000|2022-03-16 19:52:40||322.86||322.86||322.86||322.86|0
1647460370000|2022-03-16 19:52:50||322.91||322.86||322.91||322.86|0
1647460380000|2022-03-16 19:53:00||322.91||322.91||322.91||322.86|1
1647460390000|2022-03-16 19:53:10||322.86||322.91||322.91||322.86|0
1647460410000|2022-03-16 19:53:30|323.21|322.96|323.21|322.96|323.21|322.96|323.21|322.96|3
1647460440000|2022-03-16 19:54:00||323.01||322.96||323.01||322.96|1
1647460450000|2022-03-16 19:54:10||323.01||322.96||323.01||322.96|0
1647460470000|2022-03-16 19:54:30|||||||||1
1647460480000|2022-03-16 19:54:40||323.01||322.96||323.01||322.96|0
1647460490000|2022-03-16 19:54:50||323.01||323.01||323.01||323.01|1
1647460500000|2022-03-16 19:55:00|323.16|322.96|323.21|322.86|323.21|323.01|323.11|322.86|6
1647460520000|2022-03-16 19:55:20||323.01||322.86||323.01||322.86|1
1647460530000|2022-03-16 19:55:30|323.06||323.06||323.06||323.06||1
1647460540000|2022-03-16 19:55:40|323.16||323.16||323.16||323.16||3
1647460550000|2022-03-16 19:55:50||323.01||323.01||323.01||322.91|3
1647460560000|2022-03-16 19:56:00|323.21|322.96|323.11|322.96|323.21|323.01|323.11|322.96|1
1647460590000|2022-03-16 19:56:30|323.21||323.21||323.21||323.21||3
1647460600000|2022-03-16 19:56:40|323.11||323.21||323.21||323.11||1
1647460620000|2022-03-16 19:57:00|323.31|323.01|323.31|323.16|323.31|323.16|323.31|323.01|15
1647460630000|2022-03-16 19:57:10|323.21|323.06|323.21|323.01|323.21|323.06|323.21|323.01|4
1647460640000|2022-03-16 19:57:20|323.11|322.96|323.26|322.96|323.26|322.96|323.11|322.96|3
1647460650000|2022-03-16 19:57:30|323.11||323.11||323.11||323.11||0
1647460660000|2022-03-16 19:57:40|323.06|322.91|323.01|322.86|323.06|322.91|323.01|322.86|3
1647460670000|2022-03-16 19:57:50|323.16|322.96|323.16|322.96|323.16|322.96|323.16|322.86|2
1647460700000|2022-03-16 19:58:20||322.91||322.86||322.91||322.86|1
1647460720000|2022-03-16 19:58:40||322.96||322.96||322.96||322.86|0
1647460730000|2022-03-16 19:58:50|323.11||323.11||323.11||323.11||0
1647460740000|2022-03-16 19:59:00|323.21|323.01|323.21|322.96|323.21|323.06|323.21|322.96|7
1647460760000|2022-03-16 19:59:20|323.06|322.91|323.21|322.86|323.21|322.91|323.06|322.86|3
1647460770000|2022-03-16 19:59:30||322.96||322.96||322.96||322.96|0
1647460780000|2022-03-16 19:59:40||322.91||322.91||322.91||322.91|0
1647460790000|2022-03-16 19:59:50||322.96||322.96||322.96||322.91|2
1647460800000|2022-03-16 20:00:00|323.26|323.01|323.26|322.96|323.26|323.11|323.16|322.96|3
1647460810000|2022-03-16 20:00:10||322.91||322.91||322.91||322.91|0
1647460840000|2022-03-16 20:00:40||323.01||322.91||323.01||322.91|1
1647460920000|2022-03-16 20:02:00||322.86||322.81||322.86||322.81|1
1647460940000|2022-03-16 20:02:20||322.76||322.71||322.76||322.71|0
1647460950000|2022-03-16 20:02:30||322.66||322.66||322.66||322.66|0
1647460960000|2022-03-16 20:02:40||322.61||322.61||322.61||322.61|0
1647460970000|2022-03-16 20:02:50|323.21|322.51|323.21|322.51|323.21|322.51|323.21|322.51|3
1647460980000|2022-03-16 20:03:00|323.16||323.16||323.16||323.16||0
1647461000000|2022-03-16 20:03:20||322.46||322.46||322.46||322.46|1
1647461020000|2022-03-16 20:03:40|322.56|322.41|322.71|322.31|322.71|322.41|322.56|322.31|4
1647461120000|2022-03-16 20:05:20|322.86|322.36|322.86|322.61|322.86|322.61|322.86|322.36|2
1647461130000|2022-03-16 20:05:30||322.56||322.51||322.56||322.51|7
1647461140000|2022-03-16 20:05:40||322.46||322.36||322.46||322.36|11
1647461150000|2022-03-16 20:05:50|322.81|322.21|322.81|322.21|322.81|322.21|322.81|322.21|4
1647461160000|2022-03-16 20:06:00||322.31||322.36||322.36||322.31|0
1647461170000|2022-03-16 20:06:10||322.41||322.41||322.41||322.36|4
1647461180000|2022-03-16 20:06:20|322.76|322.31|322.76|322.31|322.76|322.31|322.76|322.31|5
1647461190000|2022-03-16 20:06:30|322.71||322.71||322.71||322.71||0
1647461200000|2022-03-16 20:06:40|322.61|322.16|322.31|322.06|322.61|322.16|322.31|322.06|3
1647461220000|2022-03-16 20:07:00|322.36||322.46||322.46||322.36||4
1647461260000|2022-03-16 20:07:40||322.11||322.11||322.11||322.11|0
1647461420000|2022-03-16 20:10:20||322.16||322.16||322.16||322.16|0
1647461440000|2022-03-16 20:10:40||322.01||322.01||322.01||322.01|1
1647461600000|2022-03-16 20:13:20|322.31||322.46||322.46||322.31||2
1647461880000|2022-03-16 20:18:00|322.51||322.51||322.51||322.51||1
1647461900000|2022-03-16 20:18:20|322.76|322.41|322.76|322.41|322.76|322.41|322.76|322.41|3
1647461920000|2022-03-16 20:18:40||322.36||322.31||322.36||322.31|0
1647462000000|2022-03-16 20:20:00|322.71||322.71||322.71||322.71||0
1647462320000|2022-03-16 20:25:20||322.36||322.36||322.36||322.36|0
1647462340000|2022-03-16 20:25:40|||||||||1
1647462400000|2022-03-16 20:26:40|322.56||322.71||322.71||322.56||3
1647462740000|2022-03-16 20:32:20||322.31||322.31||322.31||322.31|1
1647462800000|2022-03-16 20:33:20|322.56||322.66||322.66||322.51||3
1647462930000|2022-03-16 20:35:30||322.36||322.31||322.36||322.31|0
1647463120000|2022-03-16 20:38:40||322.36||322.31||322.36||322.31|0
1647463130000|2022-03-16 20:38:50|322.61|322.36|322.56|322.31|322.61|322.41|322.56|322.31|0
1647463200000|2022-03-16 20:40:00|322.51||322.46||322.51||322.46||0
1647463220000|2022-03-16 20:40:20|322.51||322.51||322.51||322.51||1
1647463260000|2022-03-16 20:41:00|322.56||322.56||322.56||322.56||2
1647463290000|2022-03-16 20:41:30||322.36||322.31||322.36||322.31|0
1647463350000|2022-03-16 20:42:30||322.26||322.26||322.26||322.26|5
1647463360000|2022-03-16 20:42:40||322.31||322.31||322.31||322.31|0
1647463370000|2022-03-16 20:42:50|322.66||322.71||322.71||322.66||2
1647463470000|2022-03-16 20:44:30|322.91|322.36|322.91|322.36|322.91|322.36|322.91|322.36|6
1647463490000|2022-03-16 20:44:50|322.86||322.86||322.86||322.86||0
1647463510000|2022-03-16 20:45:10|322.81||322.81||322.81||322.81||0
1647463550000|2022-03-16 20:45:50||322.26||322.26||322.26||322.26|1
1647463570000|2022-03-16 20:46:10|322.46||322.46||322.46||322.46||1
1647463580000|2022-03-16 20:46:20|322.61||322.46||322.61||322.46||1
1647463590000|2022-03-16 20:46:30|322.66|322.31|322.51|322.21|322.66|322.36|322.51|322.21|3
1647463630000|2022-03-16 20:47:10||322.11||322.11||322.11||322.11|2
1647463670000|2022-03-16 20:47:50|||||||||1
1647463680000|2022-03-16 20:48:00|322.46||322.46||322.46||322.46||0
1647463730000|2022-03-16 20:48:50|||||||||1
1647463790000|2022-03-16 20:49:50|||||||||1
1647463800000|2022-03-16 20:50:00||322.16||322.21||322.26||322.16|0
1647463810000|2022-03-16 20:50:10|322.41|322.11|322.31|322.11|322.41|322.11|322.31|322.11|3
1647463820000|2022-03-16 20:50:20|322.36|322.21|322.36|322.21|322.41|322.21|322.36|322.11|3
1647463830000|2022-03-16 20:50:30|322.41|322.11|322.41|322.11|322.41|322.26|322.41|322.11|1
1647464000000|2022-03-16 20:53:20|322.31||322.31||322.31||322.31||0
1647464020000|2022-03-16 20:53:40|322.41||322.41||322.41||322.41||2
1647464100000|2022-03-16 20:55:00||322.16||322.16||322.16||322.16|3
1647464140000|2022-03-16 20:55:40|322.51|322.01|322.51|322.01|322.51|322.01|322.51|322.01|8
1647464290000|2022-03-16 20:58:10||321.91||321.91||321.91||321.91|3
1647464370000|2022-03-16 20:59:30||321.81||321.81||321.81||321.81|8
1647464390000|2022-03-16 20:59:50||321.86||321.86||321.86||321.86|1
1647464400000|2022-03-16 21:00:00||321.81||321.81||321.81||321.81|0
1647464650000|2022-03-16 21:04:10|322.46||322.46||322.46||322.46||0
1647465160000|2022-03-16 21:12:40||321.91||321.91||321.91||321.91|0
1647465200000|2022-03-16 21:13:20|322.41||322.36||322.41||322.36||0
1647465240000|2022-03-16 21:14:00|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647465290000|2022-03-16 21:14:50|||||||||1
1647465400000|2022-03-16 21:16:40|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647466330000|2022-03-16 21:32:10|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647466350000|2022-03-16 21:32:30|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647466390000|2022-03-16 21:33:10|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647466430000|2022-03-16 21:33:50|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647466610000|2022-03-16 21:36:50|322.46|321.86|322.46|321.86|322.46|321.86|322.36|321.76|0
1647466630000|2022-03-16 21:37:10|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647466930000|2022-03-16 21:42:10|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647468000000|2022-03-16 22:00:00|322.36|321.76|322.36|321.76|322.46|321.86|322.26|321.66|0
1647468010000|2022-03-16 22:00:10|322.26|321.66|322.26|321.66|322.36|321.76|322.26|321.66|0
1647468120000|2022-03-16 22:02:00|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647468130000|2022-03-16 22:02:10|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647468140000|2022-03-16 22:02:20|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647468150000|2022-03-16 22:02:30|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647468160000|2022-03-16 22:02:40|322.36|321.76|322.26|321.66|322.36|321.76|322.26|321.66|0
1647468170000|2022-03-16 22:02:50|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647468180000|2022-03-16 22:03:00|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647468220000|2022-03-16 22:03:40|322.16|321.56|322.16|321.56|322.26|321.66|322.16|321.56|0
1647468230000|2022-03-16 22:03:50|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647468300000|2022-03-16 22:05:00|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647468310000|2022-03-16 22:05:10|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647468360000|2022-03-16 22:06:00|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647468390000|2022-03-16 22:06:30|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647468430000|2022-03-16 22:07:10|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647468510000|2022-03-16 22:08:30|322.06|321.46|322.06|321.46|322.16|321.56|322.06|321.46|0
1647468520000|2022-03-16 22:08:40|322.16|321.56|322.16|321.56|322.16|321.56|322.06|321.46|0
1647468530000|2022-03-16 22:08:50|322.06|321.46|322.46|321.86|322.46|321.86|322.06|321.46|0
1647468610000|2022-03-16 22:10:10|322.56|321.96|322.46|321.86|322.56|321.96|322.46|321.86|0
1647468690000|2022-03-16 22:11:30|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647468980000|2022-03-16 22:16:20|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647468990000|2022-03-16 22:16:30|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647469010000|2022-03-16 22:16:50|322.26|321.66|322.36|321.76|322.36|321.76|322.26|321.66|0
1647469110000|2022-03-16 22:18:30|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647469130000|2022-03-16 22:18:50|322.36|321.76|322.26|321.66|322.36|321.76|322.26|321.66|0
1647469140000|2022-03-16 22:19:00|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647469160000|2022-03-16 22:19:20|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647469180000|2022-03-16 22:19:40|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647469190000|2022-03-16 22:19:50|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647469220000|2022-03-16 22:20:20|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647469360000|2022-03-16 22:22:40|322.16|321.56|322.16|321.56|322.26|321.66|322.16|321.56|0
1647469410000|2022-03-16 22:23:30|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647469440000|2022-03-16 22:24:00|321.96|321.36|322.06|321.46|322.16|321.56|321.96|321.36|0
1647469530000|2022-03-16 22:25:30|321.96|321.36|321.96|321.36|322.06|321.46|321.96|321.36|0
1647469580000|2022-03-16 22:26:20|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647469680000|2022-03-16 22:28:00|321.96|321.36|321.96|321.36|321.96|321.36|321.96|321.36|0
1647469730000|2022-03-16 22:28:50|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647469800000|2022-03-16 22:30:00|322.16|321.56|322.16|321.56|322.16|321.56|322.06|321.46|0
1647469810000|2022-03-16 22:30:10|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647469860000|2022-03-16 22:31:00|321.96|321.36|321.96|321.36|321.96|321.36|321.96|321.36|0
1647469910000|2022-03-16 22:31:50|321.86|321.26|321.96|321.36|321.96|321.36|321.86|321.26|0
1647469940000|2022-03-16 22:32:20|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647469970000|2022-03-16 22:32:50|321.96|321.36|322.06|321.46|322.06|321.46|321.96|321.36|0
1647469990000|2022-03-16 22:33:10|321.96|321.36|321.96|321.36|321.96|321.36|321.96|321.36|0
1647470070000|2022-03-16 22:34:30|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647470320000|2022-03-16 22:38:40|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647470680000|2022-03-16 22:44:40|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647471110000|2022-03-16 22:51:50|322.16|321.56|322.16|321.56|322.26|321.66|322.16|321.56|0
1647471150000|2022-03-16 22:52:30|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647471230000|2022-03-16 22:53:50|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647471240000|2022-03-16 22:54:00|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647471250000|2022-03-16 22:54:10|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647471600000|2022-03-16 23:00:00|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647471640000|2022-03-16 23:00:40|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647471650000|2022-03-16 23:00:50|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647471660000|2022-03-16 23:01:00|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647471680000|2022-03-16 23:01:20|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647471740000|2022-03-16 23:02:20|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647471780000|2022-03-16 23:03:00|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1647471820000|2022-03-16 23:03:40|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647471830000|2022-03-16 23:03:50|322.36|321.76|322.46|321.86|322.46|321.86|322.36|321.76|0
1647471840000|2022-03-16 23:04:00|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647471860000|2022-03-16 23:04:20|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647471930000|2022-03-16 23:05:30|322.16|321.56|322.16|321.56|322.26|321.66|322.16|321.56|0
1647471940000|2022-03-16 23:05:40|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647471980000|2022-03-16 23:06:20|322.06|321.46|322.16|321.56|322.16|321.56|322.06|321.46|0
1647472000000|2022-03-16 23:06:40|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647472010000|2022-03-16 23:06:50|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647472090000|2022-03-16 23:08:10|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647472100000|2022-03-16 23:08:20|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647472140000|2022-03-16 23:09:00|322.06|321.46|322.16|321.56|322.16|321.56|322.06|321.46|0
1647472190000|2022-03-16 23:09:50|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647472210000|2022-03-16 23:10:10|321.96|321.36|322.06|321.46|322.06|321.46|321.96|321.36|0
1647472220000|2022-03-16 23:10:20|321.96|321.36|322.06|321.46|322.06|321.46|321.96|321.36|0
1647472230000|2022-03-16 23:10:30|321.96|321.36|322.06|321.46|322.06|321.46|321.96|321.36|0
1647472270000|2022-03-16 23:11:10|322.16|321.56|322.06|321.46|322.16|321.56|322.06|321.46|0
1647472510000|2022-03-16 23:15:10|322.16|321.56|322.06|321.46|322.16|321.56|322.06|321.46|0
1647472590000|2022-03-16 23:16:30|321.96|321.36|322.06|321.46|322.06|321.46|321.96|321.36|0
1647472660000|2022-03-16 23:17:40|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647472780000|2022-03-16 23:19:40|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647472790000|2022-03-16 23:19:50|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647472890000|2022-03-16 23:21:30|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647472900000|2022-03-16 23:21:40|322.16|321.56|322.06|321.46|322.16|321.56|322.06|321.46|0
1647472910000|2022-03-16 23:21:50|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647472920000|2022-03-16 23:22:00|322.06|321.46|322.06|321.46|322.06|321.46|322.06|321.46|0
1647472960000|2022-03-16 23:22:40|322.16|321.56|322.06|321.46|322.16|321.56|322.06|321.46|0
1647473110000|2022-03-16 23:25:10|322.16|321.56|322.06|321.46|322.16|321.56|322.06|321.46|0
1647473120000|2022-03-16 23:25:20|322.16|321.56|322.06|321.46|322.16|321.56|322.06|321.46|0
1647473130000|2022-03-16 23:25:30|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647473160000|2022-03-16 23:26:00|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647473190000|2022-03-16 23:26:30|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647473200000|2022-03-16 23:26:40|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647473220000|2022-03-16 23:27:00|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647473240000|2022-03-16 23:27:20|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647473250000|2022-03-16 23:27:30|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647473330000|2022-03-16 23:28:50|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647473350000|2022-03-16 23:29:10|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647473360000|2022-03-16 23:29:20|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647473370000|2022-03-16 23:29:30|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647473400000|2022-03-16 23:30:00|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647473550000|2022-03-16 23:32:30|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647473590000|2022-03-16 23:33:10|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647473600000|2022-03-16 23:33:20|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647473680000|2022-03-16 23:34:40|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647473940000|2022-03-16 23:39:00|322.16|321.56|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474090000|2022-03-16 23:41:30|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647474110000|2022-03-16 23:41:50|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647474130000|2022-03-16 23:42:10|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474140000|2022-03-16 23:42:20|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647474150000|2022-03-16 23:42:30|322.16|321.56|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474160000|2022-03-16 23:42:40|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474200000|2022-03-16 23:43:20|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474210000|2022-03-16 23:43:30|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474290000|2022-03-16 23:44:50|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474300000|2022-03-16 23:45:00|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474310000|2022-03-16 23:45:10|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474370000|2022-03-16 23:46:10|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474380000|2022-03-16 23:46:20|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474410000|2022-03-16 23:46:50|322.26|321.66|322.26|321.66|322.26|321.66|322.16|321.56|0
1647474560000|2022-03-16 23:49:20|322.36|321.76|322.26|321.66|322.36|321.76|322.26|321.66|0
1647474590000|2022-03-16 23:49:50|322.36|321.76|322.26|321.66|322.36|321.76|322.26|321.66|0
1647474650000|2022-03-16 23:50:50|322.36|321.76|322.36|321.76|322.36|321.76|322.26|321.66|0
1647474660000|2022-03-16 23:51:00|322.26|321.66|322.36|321.76|322.36|321.76|322.26|321.66|0
1647474680000|2022-03-16 23:51:20|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647474690000|2022-03-16 23:51:30|322.36|321.76|322.36|321.76|322.46|321.86|322.36|321.76|0
1647474700000|2022-03-16 23:51:40|322.46|321.86|322.46|321.86|322.46|321.86|322.36|321.76|0
1647474710000|2022-03-16 23:51:50|322.56|321.96|322.56|321.96|322.56|321.96|322.46|321.86|0
1647475010000|2022-03-16 23:56:50|322.66|322.06|322.66|322.06|322.66|322.06|322.66|322.06|0
1647475020000|2022-03-16 23:57:00|322.56|321.96|322.56|321.96|322.66|322.06|322.56|321.96|0
1647475060000|2022-03-16 23:57:40|322.46|321.86|322.56|321.96|322.56|321.96|322.46|321.86|0
1647475180000|2022-03-16 23:59:40|322.66|322.06|322.56|321.96|322.66|322.06|322.56|321.96|0
1647475200000|2022-03-17 00:00:00|322.66|322.06|322.56|321.96|322.66|322.06|322.56|321.96|0
1647475230000|2022-03-17 00:00:30|322.46|321.86|322.46|321.86|322.56|321.96|322.46|321.86|0
1647475320000|2022-03-17 00:02:00|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647475370000|2022-03-17 00:02:50|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647475620000|2022-03-17 00:07:00|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647475650000|2022-03-17 00:07:30|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1647475660000|2022-03-17 00:07:40|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1647475710000|2022-03-17 00:08:30|322.26|321.66|322.36|321.76|322.36|321.76|322.26|321.66|0
1647475740000|2022-03-17 00:09:00|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647475770000|2022-03-17 00:09:30|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647475810000|2022-03-17 00:10:10|322.66|322.06|322.66|322.06|322.66|322.06|322.66|322.06|0
1647475830000|2022-03-17 00:10:30|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647475850000|2022-03-17 00:10:50|322.66|322.06|322.56|321.96|322.66|322.06|322.56|321.96|0
1647475860000|2022-03-17 00:11:00|322.66|322.06|322.56|321.96|322.66|322.06|322.56|321.96|0
1647475940000|2022-03-17 00:12:20|322.66|322.06|322.66|322.06|322.66|322.06|322.66|322.06|0
1647475950000|2022-03-17 00:12:30|322.56|321.96|322.66|322.06|322.66|322.06|322.56|321.96|0
1647475980000|2022-03-17 00:13:00|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647475990000|2022-03-17 00:13:10|322.66|322.06|322.56|321.96|322.66|322.06|322.56|321.96|0
1647476030000|2022-03-17 00:13:50|322.46|321.86|322.46|321.86|322.56|321.96|322.46|321.86|0
1647476040000|2022-03-17 00:14:00|322.56|321.96|322.56|321.96|322.56|321.96|322.46|321.86|0
1647476070000|2022-03-17 00:14:30|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647476090000|2022-03-17 00:14:50|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647476100000|2022-03-17 00:15:00|322.46|321.86|322.56|321.96|322.56|321.96|322.46|321.86|0
1647476140000|2022-03-17 00:15:40|322.46|321.86|322.46|321.86|322.56|321.96|322.46|321.86|0
1647476150000|2022-03-17 00:15:50|322.56|321.96|322.46|321.86|322.56|321.96|322.46|321.86|0
1647476190000|2022-03-17 00:16:30|322.36|321.76|322.46|321.86|322.46|321.86|322.36|321.76|0
1647476210000|2022-03-17 00:16:50|322.56|321.96|322.46|321.86|322.56|321.96|322.46|321.86|0
1647476270000|2022-03-17 00:17:50|322.56|321.96|322.46|321.86|322.56|321.96|322.46|321.86|0
1647476280000|2022-03-17 00:18:00|322.56|321.96|322.46|321.86|322.56|321.96|322.46|321.86|0
1647476310000|2022-03-17 00:18:30|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647476320000|2022-03-17 00:18:40|322.76|322.16|322.76|322.16|322.76|322.16|322.76|322.16|0
1647476370000|2022-03-17 00:19:30|322.86|322.26|322.86|322.26|322.86|322.26|322.76|322.16|0
1647476430000|2022-03-17 00:20:30|322.76|322.16|322.76|322.16|322.76|322.16|322.76|322.16|0
1647476440000|2022-03-17 00:20:40|322.86|322.26|322.76|322.16|322.86|322.26|322.76|322.16|0
1647476480000|2022-03-17 00:21:20|322.86|322.26|322.86|322.26|322.86|322.26|322.86|322.26|0
1647476490000|2022-03-17 00:21:30|322.76|322.16|322.76|322.16|322.76|322.16|322.76|322.16|0
1647476500000|2022-03-17 00:21:40|322.86|322.26|322.76|322.16|322.86|322.26|322.76|322.16|0
1647476510000|2022-03-17 00:21:50|322.86|322.26|322.76|322.16|322.86|322.26|322.76|322.16|0
1647476530000|2022-03-17 00:22:10|322.86|322.26|322.86|322.26|322.86|322.26|322.76|322.16|0
1647476540000|2022-03-17 00:22:20|322.76|322.16|322.86|322.26|322.86|322.26|322.76|322.16|0
1647476550000|2022-03-17 00:22:30|322.76|322.16|322.76|322.16|322.76|322.16|322.76|322.16|0
1647476560000|2022-03-17 00:22:40|322.86|322.26|322.86|322.26|322.86|322.26|322.76|322.16|0
1647476570000|2022-03-17 00:22:50|322.76|322.16|322.76|322.16|322.76|322.16|322.76|322.16|0
1647476580000|2022-03-17 00:23:00|322.86|322.26|322.76|322.16|322.86|322.26|322.76|322.16|0
1647476600000|2022-03-17 00:23:20|322.86|322.26|322.86|322.26|322.96|322.36|322.86|322.26|0
1647476700000|2022-03-17 00:25:00|322.96|322.36|322.96|322.36|322.96|322.36|322.96|322.36|0
1647476770000|2022-03-17 00:26:10|323.06|322.46|322.96|322.36|323.06|322.46|322.96|322.36|0
1647476820000|2022-03-17 00:27:00|322.86|322.26|322.86|322.26|322.96|322.36|322.86|322.26|0
1647476880000|2022-03-17 00:28:00|322.76|322.16|322.86|322.26|322.86|322.26|322.76|322.16|0
1647476890000|2022-03-17 00:28:10|322.76|322.16|322.76|322.16|322.76|322.16|322.76|322.16|0
1647476900000|2022-03-17 00:28:20|322.56|321.96|322.26|321.66|322.56|321.96|322.26|321.66|0
1647476930000|2022-03-17 00:28:50|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647476970000|2022-03-17 00:29:30|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647476980000|2022-03-17 00:29:40|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647476990000|2022-03-17 00:29:50|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647477000000|2022-03-17 00:30:00|322.01|321.86|320.81|320.61|322.01|321.86|320.66|320.51|158
1647477010000|2022-03-17 00:30:10|320.76|320.56|320.66|320.41|320.76|320.56|320.61|320.41|21
1647477020000|2022-03-17 00:30:20|320.71|320.51|320.91|320.61|321.01|320.76|320.71|320.51|143
1647477030000|2022-03-17 00:30:30|320.86|320.51|320.76|320.41|320.86|320.61|320.76|320.41|51
1647477040000|2022-03-17 00:30:40|320.71|320.36|320.66|320.41|320.71|320.41|320.46|320.31|18
1647477050000|2022-03-17 00:30:50||320.31||320.31||320.41||320.31|13
1647477060000|2022-03-17 00:31:00|320.61|320.36|320.56|320.31|320.71|320.51|320.56|320.31|41
1647477070000|2022-03-17 00:31:10|320.61|320.36|320.46|320.21|320.61|320.36|320.46|320.21|54
1647477080000|2022-03-17 00:31:20|320.41|320.31|320.36|320.11|320.46|320.31|320.36|320.11|54
1647477090000|2022-03-17 00:31:30|320.31|320.06|319.81|319.61|320.31|320.06|319.81|319.61|31
1647477100000|2022-03-17 00:31:40|319.91|319.66|319.76|319.61|319.91|319.66|319.76|319.46|76
1647477110000|2022-03-17 00:31:50|319.71|319.56|319.71|319.51|319.71|319.61|319.61|319.41|86
1647477120000|2022-03-17 00:32:00|319.66|319.56|319.66|319.51|319.66|319.56|319.66|319.41|53
1647477130000|2022-03-17 00:32:10|319.61|319.46|319.51|319.36|319.61|319.46|319.51|319.36|38
1647477140000|2022-03-17 00:32:20|||||||||61
1647477150000|2022-03-17 00:32:30|319.61|319.41|320.21|320.01|320.21|320.01|319.61|319.41|65
1647477160000|2022-03-17 00:32:40|320.26|320.06|320.16|319.96|320.56|320.31|320.16|319.86|43
1647477170000|2022-03-17 00:32:50|320.01|319.71|320.06|319.86|320.16|319.86|319.91|319.71|43
1647477180000|2022-03-17 00:33:00|320.11|319.91|320.01|319.86|320.16|319.91|320.01|319.81|32
1647477190000|2022-03-17 00:33:10|320.06|319.91|320.01|319.81|320.06|319.91|320.01|319.81|15
1647477200000|2022-03-17 00:33:20|320.06|319.86|320.01|319.86|320.06|319.86|320.01|319.86|23
1647477210000|2022-03-17 00:33:30|320.06|319.91|320.06|319.81|320.06|319.91|320.06|319.81|30
1647477220000|2022-03-17 00:33:40|320.01|319.91|320.06|319.86|320.06|319.91|320.01|319.81|23
1647477230000|2022-03-17 00:33:50|320.16|319.96|320.16|319.96|320.16|319.96|320.16|319.96|23
1647477240000|2022-03-17 00:34:00|320.41|320.01|320.36|320.16|320.51|320.26|320.26|320.01|56
1647477250000|2022-03-17 00:34:10|320.41|320.26|320.41|320.21|320.41|320.26|320.31|320.16|32
1647477260000|2022-03-17 00:34:20|320.46|320.26|320.76|320.56|320.76|320.56|320.46|320.26|42
1647477270000|2022-03-17 00:34:30|321.01|320.81|320.96|320.71|321.01|320.81|320.96|320.71|26
1647477280000|2022-03-17 00:34:40|320.91|320.76|320.91|320.66|320.91|320.76|320.81|320.61|19
1647477290000|2022-03-17 00:34:50|321.06|320.91|321.11|320.86|321.21|320.96|321.06|320.81|41
1647477300000|2022-03-17 00:35:00|321.06|320.91|321.06|320.86|321.06|320.91|321.06|320.86|8
1647477320000|2022-03-17 00:35:20|321.01|320.81|320.76|320.56|321.01|320.81|320.76|320.56|27
1647477330000|2022-03-17 00:35:30|320.71|320.61|320.71|320.46|320.71|320.61|320.71|320.46|3
1647477340000|2022-03-17 00:35:40|320.66|320.31|320.46|320.26|320.66|320.31|320.46|320.26|18
1647477350000|2022-03-17 00:35:50|320.41|320.21|320.51|320.31|320.56|320.36|320.36|320.16|42
1647477360000|2022-03-17 00:36:00|320.56|320.36|320.66|320.41|320.66|320.46|320.51|320.36|27
1647477370000|2022-03-17 00:36:10|320.61|320.36|320.61|320.41|320.61|320.41|320.61|320.36|20
1647477380000|2022-03-17 00:36:20|320.56|320.46|320.56|320.36|320.56|320.46|320.56|320.36|26
1647477390000|2022-03-17 00:36:30|320.51|320.26|320.46|320.26|320.51|320.26|320.41|320.26|16
1647477400000|2022-03-17 00:36:40|320.51|320.31|320.51|320.31|320.51|320.36|320.51|320.26|39
1647477410000|2022-03-17 00:36:50|320.56|320.36|320.56|320.41|320.56|320.41|320.56|320.36|12
1647477420000|2022-03-17 00:37:00|320.61|320.46|320.76|320.56|320.86|320.61|320.61|320.46|52
1647477430000|2022-03-17 00:37:10|320.66|320.61|320.56|320.36|320.66|320.61|320.56|320.36|19
1647477440000|2022-03-17 00:37:20|320.51|320.41|320.41|320.16|320.51|320.41|320.31|320.16|45
1647477450000|2022-03-17 00:37:30|320.36|320.21|320.36|320.16|320.36|320.21|320.36|320.16|2
1647477460000|2022-03-17 00:37:40|320.31|320.11|320.26|320.06|320.31|320.11|320.21|320.06|50
1647477470000|2022-03-17 00:37:50|320.21|320.11|320.26|320.11|320.26|320.11|320.21|320.06|12
1647477480000|2022-03-17 00:38:00|320.51|320.26|320.66|320.51|320.66|320.51|320.36|320.21|70
1647477490000|2022-03-17 00:38:10|320.81|320.46|321.06|320.81|321.06|320.86|320.81|320.46|53
1647477500000|2022-03-17 00:38:20|321.01|320.71|321.26|321.01|321.26|321.01|320.86|320.71|45
1647477510000|2022-03-17 00:38:30|321.16|320.91|320.91|320.71|321.16|320.91|320.81|320.66|31
1647477520000|2022-03-17 00:38:40|321.06|320.76|321.06|320.86|321.06|320.86|321.01|320.76|33
1647477530000|2022-03-17 00:38:50|321.16|320.91|321.31|321.16|321.31|321.16|321.11|320.91|32
1647477540000|2022-03-17 00:39:00|321.36|321.21|321.36|321.21|321.36|321.21|321.36|321.21|22
1647477550000|2022-03-17 00:39:10|321.41|321.26|321.31|321.16|321.41|321.26|321.31|321.11|40
1647477560000|2022-03-17 00:39:20|321.21|321.11|321.21|321.01|321.21|321.16|321.11|320.96|34
1647477570000|2022-03-17 00:39:30|321.16|320.96|321.11|320.91|321.16|320.96|321.01|320.86|14
1647477580000|2022-03-17 00:39:40|321.16|320.96|321.21|321.01|321.21|321.01|321.16|320.96|8
1647477590000|2022-03-17 00:39:50|321.16|320.96|321.06|320.91|321.16|320.96|321.06|320.91|7
1647477600000|2022-03-17 00:40:00|321.01|320.81|321.06|320.86|321.06|320.86|321.01|320.81|13
1647477610000|2022-03-17 00:40:10|321.01|320.91|321.46|321.26|321.51|321.26|321.01|320.86|32
1647477620000|2022-03-17 00:40:20|321.41|321.16|321.41|321.16|321.41|321.16|321.31|321.11|13
1647477630000|2022-03-17 00:40:30|321.46|321.26|321.41|321.21|321.46|321.31|321.41|321.21|18
1647477640000|2022-03-17 00:40:40|321.36|321.16|321.36|321.16|321.36|321.16|321.31|321.16|12
1647477650000|2022-03-17 00:40:50||321.11||321.11||321.11||321.11|0
1647477660000|2022-03-17 00:41:00|321.21|321.01|321.31|321.11|321.36|321.21|321.21|321.01|40
1647477670000|2022-03-17 00:41:10|321.41|321.16|321.41|321.21|321.71|321.46|321.41|321.11|55
1647477680000|2022-03-17 00:41:20|321.36|321.16|321.21|321.06|321.36|321.16|321.21|321.06|8
1647477690000|2022-03-17 00:41:30|321.26|321.11|321.26|321.06|321.26|321.11|321.26|321.06|5
1647477700000|2022-03-17 00:41:40|321.21|321.01|321.16|320.91|321.21|321.01|321.01|320.86|15
1647477710000|2022-03-17 00:41:50|321.21|320.96|321.11|320.91|321.21|321.01|321.11|320.91|12
1647477720000|2022-03-17 00:42:00||320.96||320.91||320.96||320.91|3
1647477730000|2022-03-17 00:42:10|321.06|320.86|321.11|320.86|321.11|320.96|321.06|320.86|33
1647477740000|2022-03-17 00:42:20|321.06|320.81|320.96|320.81|321.06|320.86|320.96|320.76|26
1647477750000|2022-03-17 00:42:30|320.91|320.76|320.86|320.71|320.91|320.76|320.86|320.71|13
1647477760000|2022-03-17 00:42:40|320.91|320.66|320.86|320.66|320.96|320.66|320.86|320.66|25
1647477770000|2022-03-17 00:42:50|||||||||1
1647477780000|2022-03-17 00:43:00|320.91|320.71|320.91|320.76|320.91|320.76|320.91|320.66|17
1647477790000|2022-03-17 00:43:10|320.86|320.66|320.81|320.56|320.86|320.66|320.81|320.56|24
1647477800000|2022-03-17 00:43:20|320.76||320.76||320.76||320.71||8
1647477810000|2022-03-17 00:43:30||320.61||320.56||320.61||320.56|26
1647477820000|2022-03-17 00:43:40|320.71|320.51|320.71|320.56|320.71|320.56|320.71|320.51|3
1647477830000|2022-03-17 00:43:50|320.66|320.51|320.66|320.51|320.66|320.51|320.66|320.51|5
1647477840000|2022-03-17 00:44:00|320.71|320.56|320.76|320.61|320.76|320.61|320.71|320.56|21
1647477850000|2022-03-17 00:44:10|320.81|320.56|321.06|320.91|321.21|320.96|320.81|320.56|60
1647477860000|2022-03-17 00:44:20|321.01|320.86|321.11|320.86|321.11|320.86|321.01|320.81|31
1647477870000|2022-03-17 00:44:30|321.06|320.91|321.16|320.96|321.16|320.96|321.06|320.91|9
1647477880000|2022-03-17 00:44:40|321.11|320.91|321.21|321.01|321.21|321.01|321.11|320.91|15
1647477890000|2022-03-17 00:44:50||321.06||321.01||321.06||321.01|16
1647477900000|2022-03-17 00:45:00|321.26|321.06|321.41|321.21|321.46|321.21|321.26|321.01|46
1647477910000|2022-03-17 00:45:10|321.46|321.26|321.41|321.21|321.61|321.46|321.41|321.21|42
1647477920000|2022-03-17 00:45:20|321.36|321.11|321.41|321.21|321.41|321.21|321.31|321.11|21
1647477930000|2022-03-17 00:45:30|321.36|321.16|321.31|321.16|321.36|321.16|321.31|321.16|27
1647477940000|2022-03-17 00:45:40|321.26|321.11|321.31|321.11|321.31|321.11|321.26|321.11|10
1647477950000|2022-03-17 00:45:50|321.26||321.31||321.31||321.26||4
1647477960000|2022-03-17 00:46:00|321.26|321.16|321.46|321.26|321.46|321.26|321.26|321.16|29
1647477970000|2022-03-17 00:46:10|321.61|321.31|321.61|321.46|321.61|321.46|321.61|321.31|16
1647477980000|2022-03-17 00:46:20|321.66|321.51|321.66|321.46|321.71|321.56|321.66|321.46|17
1647477990000|2022-03-17 00:46:30|321.61|321.41|321.56|321.36|321.61|321.41|321.56|321.36|12
1647478000000|2022-03-17 00:46:40|||||||||2
1647478010000|2022-03-17 00:46:50|321.51|321.31|321.31|321.11|321.51|321.31|321.31|321.11|32
1647478020000|2022-03-17 00:47:00|321.41|321.16|321.36|321.16|321.41|321.16|321.36|321.16|16
1647478030000|2022-03-17 00:47:10|321.46|321.26|321.41|321.26|321.46|321.31|321.41|321.21|20
1647478040000|2022-03-17 00:47:20|321.46|321.21|321.56|321.36|321.56|321.36|321.46|321.21|33
1647478050000|2022-03-17 00:47:30|321.46|321.31|321.36|321.16|321.46|321.31|321.36|321.16|35
1647478060000|2022-03-17 00:47:40|321.31|321.11|321.26|321.06|321.31|321.11|321.26|321.06|13
1647478070000|2022-03-17 00:47:50|321.21|321.01|321.21|321.01|321.26|321.01|321.21|321.01|30
1647478080000|2022-03-17 00:48:00|321.16|321.06|321.36|321.21|321.46|321.21|321.16|321.06|42
1647478090000|2022-03-17 00:48:10|321.31|321.16|321.36|321.16|321.36|321.16|321.31|321.16|9
1647478100000|2022-03-17 00:48:20|321.31|321.21|321.46|321.31|321.51|321.31|321.31|321.21|18
1647478110000|2022-03-17 00:48:30|321.51|321.36|321.66|321.46|321.71|321.51|321.51|321.36|20
1647478120000|2022-03-17 00:48:40|321.71|321.51|321.61|321.41|321.71|321.51|321.56|321.41|8
1647478130000|2022-03-17 00:48:50|||||||||1
1647478140000|2022-03-17 00:49:00|321.56||321.61||321.61||321.56||5
1647478160000|2022-03-17 00:49:20|321.56|321.31|321.51|321.31|321.56|321.36|321.46|321.31|18
1647478170000|2022-03-17 00:49:30|321.46|321.26|321.41|321.21|321.51|321.26|321.41|321.21|33
1647478180000|2022-03-17 00:49:40|321.36|321.11|321.31|321.06|321.41|321.11|321.31|321.06|7
1647478190000|2022-03-17 00:49:50|321.26|321.01|321.21|321.06|321.26|321.06|321.16|321.01|17
1647478200000|2022-03-17 00:50:00|321.26||321.26||321.26||321.21||9
1647478210000|2022-03-17 00:50:10|321.21||321.26||321.26||321.21||3
1647478220000|2022-03-17 00:50:20|321.36|321.11|321.71|321.46|321.71|321.46|321.36|321.11|37
1647478230000|2022-03-17 00:50:30|321.56|321.36|321.56|321.41|321.56|321.41|321.51|321.36|9
1647478240000|2022-03-17 00:50:40|321.46|321.36|321.56|321.26|321.56|321.36|321.46|321.26|11
1647478250000|2022-03-17 00:50:50|321.51|321.31|321.46|321.26|321.51|321.41|321.46|321.26|5
1647478260000|2022-03-17 00:51:00|321.41|321.36|321.56|321.36|321.56|321.36|321.41|321.36|14
1647478270000|2022-03-17 00:51:10|321.51|321.31|321.51|321.31|321.51|321.36|321.46|321.31|7
1647478280000|2022-03-17 00:51:20|321.46|321.26|321.46|321.26|321.46|321.26|321.46|321.26|3
1647478290000|2022-03-17 00:51:30|||||||||10
1647478300000|2022-03-17 00:51:40||321.31||321.26||321.31||321.26|3
1647478310000|2022-03-17 00:51:50|||||||||1
1647478320000|2022-03-17 00:52:00|321.36|321.16|321.46|321.26|321.46|321.26|321.31|321.16|40
1647478330000|2022-03-17 00:52:10|321.41|321.21|321.36|321.21|321.41|321.21|321.36|321.21|5
1647478340000|2022-03-17 00:52:20|321.41|321.36|321.51|321.36|321.61|321.36|321.41|321.31|21
1647478350000|2022-03-17 00:52:30|321.56||321.56||321.61||321.51||9
1647478360000|2022-03-17 00:52:40|321.61||321.61||321.61||321.56||11
1647478370000|2022-03-17 00:52:50||321.41||321.41||321.46||321.41|1
1647478380000|2022-03-17 00:53:00|321.56||321.56||321.56||321.56||3
1647478390000|2022-03-17 00:53:10|321.61||321.56||321.61||321.56||7
1647478400000|2022-03-17 00:53:20||321.36||321.36||321.36||321.36|25
1647478410000|2022-03-17 00:53:30|321.51|321.21|321.41|321.21|321.51|321.21|321.31|321.16|49
1647478420000|2022-03-17 00:53:40|321.36||321.36||321.36||321.36||2
1647478430000|2022-03-17 00:53:50|321.41||321.36||321.41||321.36||12
1647478440000|2022-03-17 00:54:00|321.31|321.16|321.31|321.16|321.36|321.16|321.31|321.16|6
1647478450000|2022-03-17 00:54:10|321.26|321.11|321.26|321.06|321.26|321.16|321.26|321.06|27
1647478460000|2022-03-17 00:54:20|321.21|321.01|321.21|321.01|321.21|321.01|321.21|321.01|6
1647478470000|2022-03-17 00:54:30|321.16|320.96|321.16|321.01|321.16|321.01|321.11|320.91|17
1647478480000|2022-03-17 00:54:40|321.26||321.21||321.26||321.21||27
1647478490000|2022-03-17 00:54:50|321.26|321.11|321.36|321.11|321.36|321.11|321.21|321.11|14
1647478500000|2022-03-17 00:55:00|321.46|321.16|321.51|321.31|321.61|321.41|321.46|321.16|33
1647478510000|2022-03-17 00:55:10|321.46|321.26|321.51|321.26|321.51|321.26|321.46|321.26|11
1647478520000|2022-03-17 00:55:20|321.46||321.46||321.46||321.46||3
1647478530000|2022-03-17 00:55:30|||||||||1
1647478540000|2022-03-17 00:55:40|321.41|321.21|321.36|321.16|321.41|321.21|321.31|321.16|13
1647478550000|2022-03-17 00:55:50|321.46|321.21|321.46|321.26|321.46|321.26|321.46|321.21|17
1647478560000|2022-03-17 00:56:00||321.31||321.26||321.31||321.26|16
1647478570000|2022-03-17 00:56:10|321.56|321.36|321.76|321.56|321.76|321.56|321.56|321.36|25
1647478580000|2022-03-17 00:56:20|321.81|321.61|321.76|321.51|321.86|321.66|321.76|321.51|21
1647478590000|2022-03-17 00:56:30|321.71|321.56|321.61|321.41|321.71|321.56|321.61|321.41|15
1647478600000|2022-03-17 00:56:40|||||||||6
1647478610000|2022-03-17 00:56:50|||||||||1
1647478620000|2022-03-17 00:57:00|321.71|321.51|322.06|321.91|322.06|321.91|321.71|321.51|49
1647478630000|2022-03-17 00:57:10|322.11||322.11||322.11||322.11||5
1647478640000|2022-03-17 00:57:20|322.06|321.86|322.01|321.81|322.06|321.86|322.01|321.81|14
1647478650000|2022-03-17 00:57:30|321.96|321.91|322.31|322.06|322.31|322.06|321.96|321.91|59
1647478660000|2022-03-17 00:57:40||322.11||322.06||322.16||322.01|6
1647478670000|2022-03-17 00:57:50|322.26|322.11|322.26|322.06|322.26|322.16|322.26|322.06|2
1647478680000|2022-03-17 00:58:00|322.36|322.01|322.36|322.11|322.36|322.11|322.36|322.01|25
1647478690000|2022-03-17 00:58:10|322.26|322.16|322.36|322.16|322.36|322.21|322.26|322.16|4
1647478700000|2022-03-17 00:58:20|322.31|322.11|322.31|322.11|322.31|322.11|322.31|322.06|4
1647478710000|2022-03-17 00:58:30|322.26|322.06|322.21|321.96|322.26|322.06|322.21|321.96|7
1647478720000|2022-03-17 00:58:40|322.16||322.16||322.16||322.16||0
1647478730000|2022-03-17 00:58:50|322.26|322.06|322.51|322.26|322.51|322.26|322.26|322.06|37
1647478740000|2022-03-17 00:59:00|322.61|322.36|322.51|322.31|322.61|322.41|322.51|322.31|29
1647478750000|2022-03-17 00:59:10|322.46|322.26|322.66|322.51|322.66|322.51|322.46|322.26|27
1647478760000|2022-03-17 00:59:20|322.71|322.56|322.86|322.61|322.86|322.61|322.71|322.56|10
1647478770000|2022-03-17 00:59:30|322.91|322.66|323.01|322.86|323.16|322.91|322.91|322.66|39
1647478780000|2022-03-17 00:59:40|323.06|322.96|323.06|322.81|323.21|322.96|323.06|322.81|33
1647478790000|2022-03-17 00:59:50|322.86|322.66|323.11|322.86|323.11|322.86|322.86|322.61|28
1647478800000|2022-03-17 01:00:00|323.16|322.91|323.61|323.36|323.91|323.61|323.16|322.91|199
1647478810000|2022-03-17 01:00:10|323.66|323.41|323.66|323.46|323.66|323.46|323.46|323.26|41
1647478820000|2022-03-17 01:00:20|323.76|323.61|323.46|323.21|323.91|323.66|323.46|323.21|58
1647478830000|2022-03-17 01:00:30|323.31|323.16|322.51|322.31|323.31|323.16|322.51|322.31|92
1647478840000|2022-03-17 01:00:40|322.56|322.36|322.61|322.41|322.96|322.66|322.51|322.31|48
1647478850000|2022-03-17 01:00:50|322.66|322.36|322.56|322.36|322.66|322.41|322.56|322.36|21
1647478860000|2022-03-17 01:01:00|322.66|322.41|323.06|322.86|323.11|322.86|322.66|322.41|144
1647478870000|2022-03-17 01:01:10|322.71|322.46|322.96|322.71|322.96|322.76|322.51|322.31|89
1647478880000|2022-03-17 01:01:20|323.01|322.81|323.31|323.11|323.51|323.26|323.01|322.81|47
1647478890000|2022-03-17 01:01:30|323.36|323.16|323.76|323.51|323.91|323.61|323.31|323.16|54
1647478900000|2022-03-17 01:01:40|323.71|323.46|323.56|323.31|323.71|323.46|323.56|323.31|30
1647478910000|2022-03-17 01:01:50|323.46|323.21|323.46|323.26|323.51|323.26|323.46|323.21|23
1647478920000|2022-03-17 01:02:00|323.61|323.31|323.61|323.31|323.66|323.46|323.56|323.31|65
1647478930000|2022-03-17 01:02:10|323.51|323.11|323.16|322.91|323.51|323.11|323.16|322.91|57
1647478940000|2022-03-17 01:02:20|323.21|322.96|323.26|323.01|323.31|323.01|323.21|322.96|29
1647478950000|2022-03-17 01:02:30|323.16|322.96|323.21|323.01|323.21|323.01|323.16|322.96|25
1647478960000|2022-03-17 01:02:40|323.26||323.26||323.26||323.26||13
1647478970000|2022-03-17 01:02:50|323.16|322.96|323.16|322.96|323.21|322.96|323.06|322.86|73
1647478980000|2022-03-17 01:03:00|323.11|323.01|323.76|323.56|323.76|323.56|323.11|323.01|53
1647478990000|2022-03-17 01:03:10|323.56|323.51|323.61|323.36|323.61|323.51|323.56|323.31|53
1647479000000|2022-03-17 01:03:20|323.51|323.31|323.71|323.41|323.71|323.41|323.51|323.31|33
1647479010000|2022-03-17 01:03:30|323.66|323.51|323.91|323.71|323.96|323.71|323.66|323.51|64
1647479020000|2022-03-17 01:03:40|324.16|323.86|323.91|323.66|324.16|323.86|323.86|323.66|65
1647479030000|2022-03-17 01:03:50|324.06|323.71|324.16|323.96|324.16|323.96|324.06|323.71|31
1647479040000|2022-03-17 01:04:00|324.11|323.91|323.51|323.36|324.36|324.06|323.51|323.31|110
1647479050000|2022-03-17 01:04:10|323.61|323.41|323.61|323.41|323.71|323.41|323.61|323.31|8
1647479060000|2022-03-17 01:04:20|323.56|323.31|323.56|323.31|323.56|323.31|323.56|323.31|8
1647479070000|2022-03-17 01:04:30|323.66|323.41|323.66|323.41|323.66|323.41|323.66|323.31|9
1647479080000|2022-03-17 01:04:40|323.56|323.61|323.81|323.61|323.91|323.61|323.56|323.61|34
1647479090000|2022-03-17 01:04:50|323.76|323.66|323.66|323.41|323.76|323.66|323.46|323.26|56
1647479100000|2022-03-17 01:05:00|323.56|323.36|323.71|323.51|323.86|323.61|323.56|323.36|40
1647479110000|2022-03-17 01:05:10|323.86|323.56|323.56|323.36|323.86|323.61|323.56|323.36|33
1647479120000|2022-03-17 01:05:20|323.61|323.41|323.36|323.16|323.61|323.41|323.36|323.16|42
1647479130000|2022-03-17 01:05:30|323.41|323.21|323.51|323.26|323.51|323.36|323.41|323.21|8
1647479140000|2022-03-17 01:05:40|323.46|323.21|323.46|323.21|323.46|323.21|323.46|323.21|12
1647479160000|2022-03-17 01:06:00|323.41|323.16|323.21|322.96|323.41|323.16|323.16|322.91|39
1647479170000|2022-03-17 01:06:10|323.16|323.01|323.16|322.96|323.16|323.01|323.16|322.96|10
1647479180000|2022-03-17 01:06:20|323.11|322.86|323.16|322.96|323.16|322.96|323.06|322.86|26
1647479190000|2022-03-17 01:06:30|323.31|323.06|323.31|323.06|323.31|323.06|323.26|323.06|10
1647479200000|2022-03-17 01:06:40|323.26|323.01|323.66|323.41|323.66|323.41|323.26|323.01|32
1647479210000|2022-03-17 01:06:50|323.71|323.46|323.76|323.56|323.81|323.56|323.71|323.46|5
1647479220000|2022-03-17 01:07:00|323.71|323.41|323.91|323.71|323.91|323.71|323.71|323.41|44
1647479230000|2022-03-17 01:07:10|323.86|323.66|323.86|323.61|323.91|323.66|323.86|323.56|17
1647479240000|2022-03-17 01:07:20|323.91|323.66|323.46|323.26|323.91|323.66|323.46|323.26|11
1647479250000|2022-03-17 01:07:30|323.41|323.31|323.61|323.36|323.66|323.36|323.41|323.31|17
1647479260000|2022-03-17 01:07:40|323.66|323.41|323.66|323.41|323.66|323.41|323.66|323.41|10
1647479270000|2022-03-17 01:07:50|323.61|323.31|323.61|323.31|323.61|323.31|323.61|323.31|10
1647479280000|2022-03-17 01:08:00|323.51|323.21|323.41|323.21|323.51|323.21|323.41|323.21|8
1647479290000|2022-03-17 01:08:10|323.46|323.31|323.36|323.11|323.56|323.31|323.36|323.11|27
1647479310000|2022-03-17 01:08:30|323.31|323.21|323.46|323.26|323.51|323.26|323.31|323.21|15
1647479320000|2022-03-17 01:08:40|323.41|323.21|323.26|323.06|323.41|323.21|323.21|323.06|40
1647479330000|2022-03-17 01:08:50|323.31|322.91|323.16|322.91|323.31|322.91|323.16|322.91|21
1647479340000|2022-03-17 01:09:00|323.11|322.86|323.41|323.16|323.41|323.16|323.11|322.86|25
1647479350000|2022-03-17 01:09:10|323.31||323.41||323.41||323.31||15
1647479360000|2022-03-17 01:09:20|323.56|323.21|323.56|323.31|323.56|323.31|323.56|323.21|11
1647479370000|2022-03-17 01:09:30|323.61|323.36|323.66|323.41|323.66|323.41|323.61|323.36|12
1647479380000|2022-03-17 01:09:40|323.61|323.36|323.61|323.41|323.61|323.46|323.61|323.36|17
1647479390000|2022-03-17 01:09:50|323.56|323.36|323.56|323.36|323.56|323.36|323.51|323.26|25
1647479400000|2022-03-17 01:10:00|323.51|323.31|323.21|322.96|323.51|323.31|323.21|322.96|19
1647479410000|2022-03-17 01:10:10|323.16|322.86|323.21|322.86|323.21|323.01|323.11|322.81|12
1647479420000|2022-03-17 01:10:20|323.16||323.16||323.16||323.16||0
1647479430000|2022-03-17 01:10:30|323.11|322.81|323.56|323.31|323.56|323.31|323.01|322.81|18
1647479440000|2022-03-17 01:10:40|323.51|323.41|323.66|323.41|323.66|323.41|323.51|323.41|9
1647479450000|2022-03-17 01:10:50|323.81|323.46|323.56|323.31|323.81|323.56|323.56|323.31|38
1647479460000|2022-03-17 01:11:00|323.66|323.36|323.81|323.56|323.81|323.56|323.66|323.36|11
1647479470000|2022-03-17 01:11:10|323.76|323.46|323.76|323.51|323.86|323.61|323.76|323.46|26
1647479480000|2022-03-17 01:11:20|323.71|323.56|323.76|323.56|323.76|323.56|323.71|323.56|4
1647479490000|2022-03-17 01:11:30|323.86|323.61|323.86|323.61|323.86|323.61|323.81|323.61|5
1647479520000|2022-03-17 01:12:00|323.81|323.56|323.76|323.56|323.81|323.56|323.76|323.56|48
1647479530000|2022-03-17 01:12:10|323.81|323.61|323.86|323.66|323.86|323.66|323.81|323.61|21
1647479540000|2022-03-17 01:12:20|323.81|323.61|323.96|323.76|323.96|323.76|323.81|323.61|61
1647479550000|2022-03-17 01:12:30||323.81||323.76||323.81||323.76|3
1647479560000|2022-03-17 01:12:40|323.91|323.71|323.96|323.76|323.96|323.76|323.91|323.71|35
1647479570000|2022-03-17 01:12:50||323.81||323.81||323.81||323.81|0
1647479580000|2022-03-17 01:13:00|324.06|323.86|324.11|323.91|324.11|323.91|324.01|323.86|41
1647479590000|2022-03-17 01:13:10|324.16|323.96|324.21|324.01|324.21|324.01|324.16|323.96|8
1647479600000|2022-03-17 01:13:20|324.16|323.96|324.11|323.91|324.16|323.96|324.11|323.91|19
1647479610000|2022-03-17 01:13:30|324.06|323.96|324.01|323.81|324.06|323.96|324.01|323.81|15
1647479620000|2022-03-17 01:13:40|323.91|323.86|323.91|323.66|323.91|323.86|323.91|323.66|5
1647479630000|2022-03-17 01:13:50|323.86|323.61|323.81|323.61|323.86|323.61|323.81|323.61|10
1647479640000|2022-03-17 01:14:00||323.56||323.56||323.61||323.51|7
1647479650000|2022-03-17 01:14:10|323.76|323.51|323.76|323.56|323.76|323.56|323.71|323.51|10
1647479660000|2022-03-17 01:14:20|323.81|323.61|323.86|323.66|323.86|323.66|323.81|323.61|13
1647479670000|2022-03-17 01:14:30|323.91|323.71|324.06|323.81|324.06|323.81|323.91|323.71|2
1647479680000|2022-03-17 01:14:40|324.01|323.91|324.01|323.81|324.01|323.91|324.01|323.81|12
1647479690000|2022-03-17 01:14:50|323.96|323.76|324.06|323.81|324.06|323.81|323.96|323.76|6
1647479700000|2022-03-17 01:15:00|324.11|323.86|324.06|323.86|324.21|323.96|324.06|323.86|16
1647479710000|2022-03-17 01:15:10|324.16|323.96|324.16|323.96|324.16|323.96|324.16|323.96|6
1647479720000|2022-03-17 01:15:20|324.11|323.91|324.11|323.91|324.11|323.91|324.06|323.86|4
1647479730000|2022-03-17 01:15:30|324.06|323.96|323.96|323.76|324.06|323.96|323.86|323.66|20
1647479740000|2022-03-17 01:15:40|324.01|323.81|324.01|323.81|324.06|323.86|324.01|323.81|4
1647479750000|2022-03-17 01:15:50|324.06|323.91|324.11|323.91|324.16|323.96|324.06|323.91|12
1647479760000|2022-03-17 01:16:00|324.16|323.96|324.26|324.06|324.26|324.06|324.16|323.96|3
1647479770000|2022-03-17 01:16:10|324.31|324.11|324.36|324.16|324.41|324.16|324.26|324.11|13
1647479780000|2022-03-17 01:16:20|324.31|324.11|324.31|324.11|324.36|324.11|324.26|324.11|26
1647479790000|2022-03-17 01:16:30|324.26|324.06|324.31|324.06|324.31|324.06|324.26|324.06|5
1647479800000|2022-03-17 01:16:40||324.11||324.11||324.11||324.11|0
1647479810000|2022-03-17 01:16:50|324.26|324.06|324.31|324.06|324.31|324.11|324.26|324.06|50
1647479820000|2022-03-17 01:17:00|324.36|324.11|324.61|324.36|324.71|324.36|324.36|324.11|99
1647479830000|2022-03-17 01:17:10|324.71|324.51|324.61|324.46|324.81|324.61|324.61|324.46|51
1647479840000|2022-03-17 01:17:20|324.66|324.51|324.71|324.51|324.71|324.51|324.66|324.46|12
1647479850000|2022-03-17 01:17:30|324.66|324.56|324.71|324.51|324.76|324.56|324.66|324.51|7
1647479860000|2022-03-17 01:17:40|324.76|324.56|324.66|324.46|324.76|324.56|324.66|324.46|20
1647479870000|2022-03-17 01:17:50|324.61|324.41|324.61|324.41|324.61|324.41|324.56|324.41|7
1647479880000|2022-03-17 01:18:00|324.66|324.46|324.71|324.51|324.76|324.51|324.66|324.46|10
1647479890000|2022-03-17 01:18:10|324.66||324.71||324.76||324.66||10
1647479900000|2022-03-17 01:18:20|324.66||324.76||324.76||324.66||28
1647479910000|2022-03-17 01:18:30|324.71|324.46|324.66|324.46|324.71|324.46|324.66|324.46|9
1647479930000|2022-03-17 01:18:50|324.61|324.41|324.56|324.31|324.61|324.41|324.56|324.31|20
1647479940000|2022-03-17 01:19:00|324.51|324.36|324.21|324.01|324.56|324.36|324.21|324.01|38
1647479950000|2022-03-17 01:19:10|324.11|323.96|324.41|324.21|324.41|324.21|324.11|323.96|21
1647479960000|2022-03-17 01:19:20|324.51|324.26|324.51|324.26|324.51|324.26|324.41|324.26|8
1647479970000|2022-03-17 01:19:30|324.46|324.31|324.41|324.21|324.46|324.31|324.41|324.21|8
1647479980000|2022-03-17 01:19:40|324.31|324.11|324.41|324.21|324.41|324.21|324.31|324.11|9
1647479990000|2022-03-17 01:19:50|324.46|324.26|324.46|324.21|324.46|324.26|324.46|324.21|2
1647480000000|2022-03-17 01:20:00|324.41|324.26|324.41|324.21|324.41|324.26|324.36|324.21|16
1647480010000|2022-03-17 01:20:10||324.16||324.16||324.16||324.16|5
1647480020000|2022-03-17 01:20:20|324.51|324.26|324.51|324.26|324.51|324.26|324.51|324.26|8
1647480030000|2022-03-17 01:20:30|324.56|324.31|324.61|324.36|324.61|324.36|324.56|324.31|10
1647480040000|2022-03-17 01:20:40||324.41||324.41||324.41||324.41|2
1647480050000|2022-03-17 01:20:50|324.56|324.36|324.46|324.26|324.56|324.36|324.36|324.16|19
1647480060000|2022-03-17 01:21:00|324.41|324.21|324.41|324.21|324.41|324.21|324.31|324.16|14
1647480070000|2022-03-17 01:21:10|324.36|324.16|324.31|324.16|324.36|324.16|324.31|324.16|5
1647480080000|2022-03-17 01:21:20|324.36|324.21|324.16|323.91|324.36|324.21|324.16|323.91|40
1647480090000|2022-03-17 01:21:30|324.11|323.96|324.11|323.96|324.11|323.96|324.11|323.96|1
1647480100000|2022-03-17 01:21:40|324.21|324.01|324.31|324.11|324.31|324.11|324.21|324.01|9
1647480110000|2022-03-17 01:21:50|324.26|324.06|324.31|324.11|324.31|324.11|324.26|324.06|5
1647480120000|2022-03-17 01:22:00|324.26|324.06|324.26|324.06|324.31|324.11|324.26|324.06|16
1647480130000|2022-03-17 01:22:10|324.21|323.96|324.16|323.96|324.21|323.96|324.16|323.96|6
1647480140000|2022-03-17 01:22:20|324.11|323.86|324.06|323.86|324.11|323.91|324.01|323.86|29
1647480150000|2022-03-17 01:22:30|324.11|323.91|324.26|324.06|324.41|324.16|324.11|323.91|44
1647480160000|2022-03-17 01:22:40|324.21|324.16|324.31|324.11|324.41|324.16|324.21|324.11|21
1647480170000|2022-03-17 01:22:50|324.26|324.06|324.21|324.01|324.26|324.06|324.21|324.01|16
1647480180000|2022-03-17 01:23:00|324.16|323.96|324.16|323.96|324.16|323.96|324.16|323.96|24
1647480190000|2022-03-17 01:23:10|324.21|324.01|324.26|324.06|324.31|324.06|324.21|324.01|11
1647480200000|2022-03-17 01:23:20|324.21||324.31||324.31||324.21||15
1647480210000|2022-03-17 01:23:30|324.26|324.01|324.26|324.06|324.26|324.06|324.21|324.01|11
1647480220000|2022-03-17 01:23:40|324.21|324.01|324.21|324.01|324.26|324.01|324.21|324.01|7
1647480230000|2022-03-17 01:23:50|324.16|323.96|324.16|323.96|324.16|323.96|324.16|323.96|8
1647480240000|2022-03-17 01:24:00|324.11|323.91|324.11|323.91|324.11|323.91|324.01|323.81|25
1647480250000|2022-03-17 01:24:10|324.21|323.96|324.11|323.96|324.26|324.01|324.11|323.96|30
1647480260000|2022-03-17 01:24:20|324.16|323.91|324.11|323.91|324.16|323.91|324.11|323.91|4
1647480270000|2022-03-17 01:24:30|||||||||3
1647480280000|2022-03-17 01:24:40|324.06|323.96|324.16|323.96|324.16|323.96|324.06|323.96|7
1647480290000|2022-03-17 01:24:50|324.21|324.01|324.21|324.01|324.21|324.01|324.21|324.01|4
1647480300000|2022-03-17 01:25:00|324.16|323.91|324.06|323.86|324.16|323.91|323.96|323.71|21
1647480310000|2022-03-17 01:25:10|324.01|323.81|323.96|323.76|324.01|323.81|323.96|323.76|9
1647480320000|2022-03-17 01:25:20|323.91|323.81|323.96|323.76|324.01|323.81|323.91|323.76|7
1647480340000|2022-03-17 01:25:40|323.91|323.71|324.26|324.01|324.26|324.01|323.91|323.71|31
1647480350000|2022-03-17 01:25:50|324.31|324.06|324.31|324.11|324.36|324.11|324.31|324.06|8
1647480360000|2022-03-17 01:26:00|324.26|324.16|324.36|324.16|324.36|324.16|324.26|324.16|30
1647480370000|2022-03-17 01:26:10||324.21||324.21||324.21||324.21|0
1647480380000|2022-03-17 01:26:20|324.46|324.26|324.46|324.26|324.46|324.26|324.46|324.26|18
1647480390000|2022-03-17 01:26:30|324.41|324.21|324.46|324.26|324.46|324.26|324.41|324.21|22
1647480400000|2022-03-17 01:26:40|324.41|324.21|324.46|324.26|324.46|324.26|324.41|324.21|15
1647480410000|2022-03-17 01:26:50|324.41|324.31|324.46|324.31|324.46|324.31|324.41|324.31|4
1647480420000|2022-03-17 01:27:00|324.51|324.26|324.46|324.26|324.56|324.26|324.46|324.26|26
1647480430000|2022-03-17 01:27:10|||||||||1
1647480440000|2022-03-17 01:27:20|324.41||324.51||324.51||324.41||16
1647480450000|2022-03-17 01:27:30|324.46||324.46||324.46||324.46||4
1647480460000|2022-03-17 01:27:40|324.41|324.21|324.41|324.21|324.41|324.21|324.41|324.21|6
1647480470000|2022-03-17 01:27:50|324.46|324.31|324.66|324.41|324.66|324.46|324.41|324.31|36
1647480480000|2022-03-17 01:28:00|324.61|324.36|324.66|324.46|324.66|324.46|324.51|324.31|29
1647480490000|2022-03-17 01:28:10|324.61|324.41|324.46|324.26|324.61|324.41|324.41|324.21|35
1647480500000|2022-03-17 01:28:20|324.41|324.21|324.26|324.06|324.41|324.21|324.26|324.06|15
1647480510000|2022-03-17 01:28:30|324.21|324.01|324.11|323.91|324.21|324.01|324.11|323.91|25
1647480520000|2022-03-17 01:28:40|324.06|323.96|324.31|324.06|324.31|324.06|324.06|323.86|21
1647480530000|2022-03-17 01:28:50|324.46|324.11|324.46|324.26|324.51|324.31|324.41|324.11|14
1647480540000|2022-03-17 01:29:00|324.41|324.31|324.51|324.31|324.61|324.41|324.41|324.31|32
1647480550000|2022-03-17 01:29:10|324.56|324.36|324.66|324.41|324.66|324.41|324.56|324.36|9
1647480560000|2022-03-17 01:29:20|324.56|324.36|324.51|324.31|324.56|324.36|324.51|324.31|18
1647480570000|2022-03-17 01:29:30|324.46|324.26|324.46|324.26|324.46|324.26|324.46|324.26|11
1647480580000|2022-03-17 01:29:40|324.41|324.16|324.26|324.06|324.41|324.16|324.26|324.06|34
1647480590000|2022-03-17 01:29:50|324.21|324.16|324.31|324.11|324.46|324.21|324.21|324.11|15
1647480600000|2022-03-17 01:30:00|324.26|324.16|324.26|324.06|324.41|324.26|324.26|324.06|20
1647480610000|2022-03-17 01:30:10|324.21|324.11|324.26|324.11|324.36|324.11|324.21|324.06|13
1647480620000|2022-03-17 01:30:20|324.21|324.06|324.21|324.01|324.21|324.06|324.21|324.01|9
1647480630000|2022-03-17 01:30:30|324.16|323.91|324.16|323.96|324.16|323.96|324.16|323.91|13
1647480640000|2022-03-17 01:30:40|324.11|323.86|323.96|323.76|324.11|323.86|323.96|323.76|14
1647480650000|2022-03-17 01:30:50|324.01|323.81|323.96|323.81|324.01|323.81|323.96|323.76|19
1647480660000|2022-03-17 01:31:00|324.11|323.86|324.11|323.86|324.11|323.91|324.11|323.86|13
1647480670000|2022-03-17 01:31:10|324.16|323.91|324.01|323.81|324.16|323.96|324.01|323.81|7
1647480680000|2022-03-17 01:31:20|323.96|323.76|323.96|323.76|323.96|323.76|323.96|323.76|2
1647480690000|2022-03-17 01:31:30||323.81||323.81||323.81||323.81|0
1647480700000|2022-03-17 01:31:40||323.76||323.76||323.76||323.76|5
1647480710000|2022-03-17 01:31:50|||||||||1
1647480720000|2022-03-17 01:32:00|323.91|323.66|323.86|323.66|323.91|323.71|323.86|323.66|17
1647480730000|2022-03-17 01:32:10|323.81|323.61|323.81|323.56|323.81|323.61|323.66|323.41|47
1647480740000|2022-03-17 01:32:20|323.76|323.51|323.71|323.56|323.76|323.56|323.71|323.51|7
1647480750000|2022-03-17 01:32:30||323.51||323.51||323.51||323.51|2
1647480760000|2022-03-17 01:32:40|323.61|323.41|323.56|323.31|323.61|323.41|323.51|323.31|29
1647480770000|2022-03-17 01:32:50|323.51|323.41|323.71|323.51|323.71|323.51|323.51|323.41|19
1647480780000|2022-03-17 01:33:00|323.66|323.46|323.71|323.51|323.81|323.56|323.56|323.36|20
1647480790000|2022-03-17 01:33:10|323.76|323.56|323.76|323.56|323.91|323.66|323.76|323.56|22
1647480800000|2022-03-17 01:33:20|323.81|323.51|323.81|323.56|323.81|323.61|323.81|323.51|7
1647480810000|2022-03-17 01:33:30||323.61||323.61||323.61||323.61|0
1647480820000|2022-03-17 01:33:40|323.86||323.81||323.86||323.81||1
1647480830000|2022-03-17 01:33:50|323.76|323.56|323.76|323.56|323.76|323.56|323.76|323.56|3
1647480840000|2022-03-17 01:34:00||323.51||323.51||323.51||323.51|11
1647480850000|2022-03-17 01:34:10|323.71|323.41|323.76|323.56|323.76|323.56|323.61|323.36|16
1647480860000|2022-03-17 01:34:20|323.71|323.51|323.76|323.51|323.76|323.51|323.66|323.46|11
1647480870000|2022-03-17 01:34:30|323.81|323.56|323.91|323.71|324.01|323.86|323.81|323.56|11
1647480880000|2022-03-17 01:34:40|323.86|323.66|323.86|323.66|323.86|323.66|323.81|323.61|13
1647480890000|2022-03-17 01:34:50|323.91|323.71|323.91|323.71|323.91|323.71|323.91|323.71|7
1647480900000|2022-03-17 01:35:00|||||||||2
1647480910000|2022-03-17 01:35:10|323.86|323.66|323.81|323.66|323.86|323.66|323.81|323.61|10
1647480920000|2022-03-17 01:35:20|323.86|323.61|323.86|323.61|323.86|323.61|323.86|323.61|4
1647480930000|2022-03-17 01:35:30|323.81||323.81||323.81||323.81||1
1647480940000|2022-03-17 01:35:40|323.76|323.56|323.91|323.66|323.91|323.66|323.71|323.51|16
1647480950000|2022-03-17 01:35:50|323.96|323.71|323.96|323.71|323.96|323.71|323.96|323.71|4
1647480960000|2022-03-17 01:36:00|323.91|323.66|323.91|323.66|323.91|323.66|323.91|323.66|3
1647480970000|2022-03-17 01:36:10||323.71||323.71||323.71||323.71|0
1647480980000|2022-03-17 01:36:20|323.96|323.66|324.01|323.81|324.01|323.81|323.96|323.66|14
1647480990000|2022-03-17 01:36:30|323.96|323.76|323.91|323.71|323.96|323.76|323.91|323.71|12
1647481000000|2022-03-17 01:36:40|323.86|323.76|324.01|323.76|324.01|323.76|323.86|323.76|11
1647481020000|2022-03-17 01:37:00|323.96|323.71|323.81|323.56|323.96|323.71|323.81|323.56|8
1647481030000|2022-03-17 01:37:10|323.76|323.51|323.71|323.51|323.76|323.51|323.56|323.41|19
1647481040000|2022-03-17 01:37:20|323.76|323.56|323.76|323.51|323.76|323.56|323.71|323.51|6
1647481050000|2022-03-17 01:37:30||323.56||323.56||323.56||323.56|0
1647481060000|2022-03-17 01:37:40|323.71|323.51|323.76|323.51|323.76|323.56|323.71|323.51|6
1647481070000|2022-03-17 01:37:50|||||||||1
1647481080000|2022-03-17 01:38:00||323.56||323.56||323.56||323.56|15
1647481090000|2022-03-17 01:38:10|323.66|323.46|323.66|323.46|323.66|323.46|323.66|323.41|12
1647481100000|2022-03-17 01:38:20|||||||||2
1647481110000|2022-03-17 01:38:30|323.61|323.51|323.96|323.71|323.96|323.71|323.61|323.51|13
1647481120000|2022-03-17 01:38:40|324.01|323.76|324.01|323.81|324.01|323.81|324.01|323.76|10
1647481130000|2022-03-17 01:38:50|324.06|323.86|323.96|323.76|324.06|323.91|323.96|323.76|11
1647481140000|2022-03-17 01:39:00|323.91|323.71|323.96|323.71|323.96|323.71|323.81|323.61|15
1647481150000|2022-03-17 01:39:10|324.01|323.76|323.96|323.71|324.01|323.86|323.96|323.71|6
1647481160000|2022-03-17 01:39:20|323.91|323.76|323.96|323.76|323.96|323.76|323.91|323.76|1
1647481170000|2022-03-17 01:39:30|323.91|323.71|323.91|323.66|323.91|323.71|323.91|323.66|10
1647481180000|2022-03-17 01:39:40|323.86|323.61|323.76|323.61|323.86|323.61|323.76|323.61|8
1647481190000|2022-03-17 01:39:50|323.71|323.51|323.61|323.41|323.71|323.51|323.61|323.41|10
1647481200000|2022-03-17 01:40:00|323.56|323.36|323.71|323.51|323.71|323.51|323.46|323.31|25
1647481210000|2022-03-17 01:40:10|323.76|323.56|323.96|323.71|324.01|323.76|323.71|323.56|39
1647481220000|2022-03-17 01:40:20|323.91|323.76|323.91|323.76|323.96|323.76|323.86|323.76|17
1647481230000|2022-03-17 01:40:30|323.96|323.71|323.96|323.76|324.01|323.76|323.96|323.71|19
1647481240000|2022-03-17 01:40:40|323.91||324.01||324.01||323.91||11
1647481250000|2022-03-17 01:40:50|323.96||324.01||324.01||323.96||0
1647481260000|2022-03-17 01:41:00|323.96|323.81|324.01|323.81|324.01|323.81|323.91|323.81|6
1647481270000|2022-03-17 01:41:10|323.96|323.86|324.01|323.86|324.01|323.86|323.96|323.86|1
1647481280000|2022-03-17 01:41:20|323.96|323.81|323.96|323.76|323.96|323.81|323.96|323.71|10
1647481290000|2022-03-17 01:41:30|324.01||324.01||324.01||324.01||1
1647481300000|2022-03-17 01:41:40||323.81||323.81||323.81||323.81|0
1647481310000|2022-03-17 01:41:50|323.96|323.86|323.96|323.81|323.96|323.86|323.96|323.81|12
1647481320000|2022-03-17 01:42:00|323.91|323.76|323.81|323.61|323.91|323.76|323.76|323.61|21
1647481340000|2022-03-17 01:42:20|323.76|323.56|323.66|323.46|323.76|323.56|323.66|323.46|11
1647481350000|2022-03-17 01:42:30|323.76|323.56|323.81|323.61|323.81|323.61|323.71|323.56|21
1647481360000|2022-03-17 01:42:40|323.91|323.66|323.91|323.71|323.96|323.71|323.91|323.66|4
1647481370000|2022-03-17 01:42:50|323.86|323.61|323.81|323.56|323.86|323.61|323.81|323.56|6
1647481380000|2022-03-17 01:43:00||323.61||323.61||323.61||323.61|1
1647481390000|2022-03-17 01:43:10|323.76|323.56|323.76|323.56|323.76|323.56|323.76|323.56|0
1647481400000|2022-03-17 01:43:20|323.71|323.51|323.76|323.56|323.76|323.56|323.71|323.51|6
1647481410000|2022-03-17 01:43:30|323.71|323.51|323.66|323.51|323.71|323.51|323.66|323.51|5
1647481420000|2022-03-17 01:43:40|323.76|323.56|323.76|323.56|323.76|323.61|323.76|323.56|17
1647481430000|2022-03-17 01:43:50|323.71||323.71||323.71||323.71||1
1647481440000|2022-03-17 01:44:00|323.76||323.76||323.76||323.76||3
1647481450000|2022-03-17 01:44:10|323.71|323.51|323.71|323.51|323.71|323.51|323.71|323.51|4
1647481460000|2022-03-17 01:44:20|323.76|323.56|323.76|323.56|323.76|323.56|323.76|323.56|10
1647481480000|2022-03-17 01:44:40|323.81|323.61|323.86|323.66|323.86|323.66|323.81|323.61|12
1647481490000|2022-03-17 01:44:50|323.81||323.81||323.86||323.81||4
1647481500000|2022-03-17 01:45:00|323.86|323.61|323.86|323.66|323.86|323.66|323.81|323.61|17
1647481510000|2022-03-17 01:45:10|323.81||323.86||323.86||323.81||1
1647481520000|2022-03-17 01:45:20|323.91|323.71|323.91|323.71|323.96|323.71|323.91|323.71|5
1647481530000|2022-03-17 01:45:30|323.96|323.76|324.06|323.86|324.06|323.86|323.91|323.76|12
1647481540000|2022-03-17 01:45:40|324.11||324.11||324.11||324.11||11
1647481550000|2022-03-17 01:45:50|324.06|323.81|324.01|323.81|324.06|323.81|324.01|323.81|4
1647481560000|2022-03-17 01:46:00|||||||||1
1647481580000|2022-03-17 01:46:20|323.96|323.76|323.91|323.71|323.96|323.76|323.91|323.71|15
1647481590000|2022-03-17 01:46:30|323.81|323.66|323.76|323.56|323.81|323.66|323.71|323.56|9
1647481620000|2022-03-17 01:47:00|323.81|323.61|323.71|323.51|323.81|323.61|323.71|323.51|8
1647481630000|2022-03-17 01:47:10|323.66|323.56|323.71|323.51|323.76|323.56|323.66|323.51|4
1647481640000|2022-03-17 01:47:20|323.76|323.56|323.76|323.56|323.76|323.56|323.76|323.56|2
1647481650000|2022-03-17 01:47:30|323.86|323.61|323.86|323.66|323.86|323.71|323.86|323.61|7
1647481660000|2022-03-17 01:47:40|323.76|323.56|323.76|323.56|323.76|323.56|323.71|323.56|7
1647481670000|2022-03-17 01:47:50|323.71|323.51|323.71|323.51|323.71|323.51|323.71|323.51|2
1647481680000|2022-03-17 01:48:00|323.66||323.66||323.66||323.66||1
1647481690000|2022-03-17 01:48:10|323.61|323.46|323.61|323.41|323.61|323.46|323.56|323.41|10
1647481700000|2022-03-17 01:48:20|323.56|323.31|323.51|323.31|323.56|323.31|323.51|323.31|3
1647481710000|2022-03-17 01:48:30|||||||||2
1647481720000|2022-03-17 01:48:40|323.46|323.36|323.56|323.36|323.56|323.36|323.46|323.36|12
1647481730000|2022-03-17 01:48:50|323.61|323.41|323.66|323.41|323.66|323.46|323.61|323.41|8
1647481740000|2022-03-17 01:49:00|323.61|323.46|323.66|323.46|323.66|323.46|323.61|323.41|4
1647481750000|2022-03-17 01:49:10|323.61|323.51|323.61|323.46|323.61|323.51|323.61|323.41|6
1647481760000|2022-03-17 01:49:20|323.56|323.41|323.56|323.41|323.56|323.41|323.56|323.41|3
1647481770000|2022-03-17 01:49:30||323.36||323.36||323.41||323.36|3
1647481790000|2022-03-17 01:49:50|323.51|323.31|323.51|323.31|323.51|323.31|323.51|323.31|9
1647481800000|2022-03-17 01:50:00|323.46|323.26|323.46|323.26|323.46|323.26|323.46|323.26|11
1647481820000|2022-03-17 01:50:20|323.41||323.46||323.46||323.41||4
1647481840000|2022-03-17 01:50:40|323.56|323.36|323.66|323.41|323.66|323.41|323.56|323.36|9
1647481850000|2022-03-17 01:50:50|323.61||323.61||323.61||323.61||0
1647481860000|2022-03-17 01:51:00|323.56|323.46|323.66|323.41|323.66|323.46|323.56|323.41|7
1647481870000|2022-03-17 01:51:10|323.61|323.36|323.56|323.41|323.61|323.41|323.56|323.36|9
1647481880000|2022-03-17 01:51:20||323.36||323.36||323.41||323.36|1
1647481910000|2022-03-17 01:51:50|323.51|323.26|323.51|323.31|323.51|323.31|323.51|323.26|15
1647481920000|2022-03-17 01:52:00|||||||||1
1647481950000|2022-03-17 01:52:30|323.46||323.51||323.51||323.46||3
1647481960000|2022-03-17 01:52:40|||||||||7
1647481970000|2022-03-17 01:52:50||323.36||323.31||323.36||323.31|4
1647481980000|2022-03-17 01:53:00|323.46|323.26|323.36|323.16|323.46|323.26|323.31|323.16|37
1647481990000|2022-03-17 01:53:10|323.31||323.31||323.31||323.31||0
1647482000000|2022-03-17 01:53:20|323.36|323.11|323.31|323.11|323.41|323.11|323.31|323.11|14
1647482010000|2022-03-17 01:53:30||323.16||323.11||323.16||323.11|3
1647482020000|2022-03-17 01:53:40|323.26|323.06|323.21|323.01|323.26|323.06|323.21|323.01|49
1647482030000|2022-03-17 01:53:50|323.26|323.16|323.36|323.21|323.36|323.21|323.26|323.16|4
1647482040000|2022-03-17 01:54:00||323.16||323.16||323.16||323.16|2
1647482050000|2022-03-17 01:54:10|323.26|323.06|323.31|323.11|323.36|323.11|323.26|323.06|12
1647482060000|2022-03-17 01:54:20|323.36|323.16|323.36|323.16|323.36|323.16|323.36|323.16|6
1647482070000|2022-03-17 01:54:30|323.31|323.21|323.26|323.06|323.31|323.21|323.26|323.06|7
1647482080000|2022-03-17 01:54:40|323.21|323.01|323.21|323.01|323.21|323.01|323.21|323.01|0
1647482090000|2022-03-17 01:54:50|323.26|323.06|323.36|323.16|323.36|323.16|323.26|323.06|7
1647482100000|2022-03-17 01:55:00|323.31|323.21|323.36|323.21|323.36|323.21|323.31|323.16|3
1647482110000|2022-03-17 01:55:10||323.16||323.16||323.16||323.16|2
1647482140000|2022-03-17 01:55:40|323.41|323.21|323.46|323.21|323.46|323.21|323.41|323.21|6
1647482150000|2022-03-17 01:55:50|323.41|323.16|323.41|323.21|323.41|323.21|323.31|323.16|10
1647482160000|2022-03-17 01:56:00|323.46|323.26|323.56|323.36|323.56|323.36|323.46|323.26|16
1647482170000|2022-03-17 01:56:10|323.61|323.41|323.61|323.41|323.61|323.41|323.61|323.41|1
1647482180000|2022-03-17 01:56:20|323.56||323.61||323.61||323.56||3
1647482200000|2022-03-17 01:56:40|323.66|323.46|323.71|323.56|323.81|323.56|323.66|323.46|23
1647482210000|2022-03-17 01:56:50|323.76|323.61|323.76|323.61|323.76|323.61|323.76|323.61|3
1647482220000|2022-03-17 01:57:00|323.71|323.56|323.71|323.51|323.71|323.56|323.71|323.51|11
1647482230000|2022-03-17 01:57:10|||||||||1
1647482240000|2022-03-17 01:57:20|323.66|323.46|323.61|323.41|323.66|323.46|323.61|323.41|8
1647482250000|2022-03-17 01:57:30|323.56|323.36|323.56|323.36|323.56|323.36|323.56|323.36|3
1647482260000|2022-03-17 01:57:40|323.51||323.51||323.51||323.51||2
1647482270000|2022-03-17 01:57:50|323.56|323.41|323.66|323.46|323.66|323.46|323.56|323.41|15
1647482280000|2022-03-17 01:58:00|323.61|323.41|323.61|323.41|323.61|323.46|323.61|323.41|5
1647482290000|2022-03-17 01:58:10||323.46||323.41||323.46||323.41|0
1647482300000|2022-03-17 01:58:20|||||||||2
1647482310000|2022-03-17 01:58:30|323.66|323.46|323.66|323.46|323.66|323.46|323.66|323.46|4
1647482320000|2022-03-17 01:58:40|323.76|323.51|323.76|323.56|323.76|323.56|323.76|323.51|4
1647482330000|2022-03-17 01:58:50|323.71|323.51|323.71|323.51|323.71|323.56|323.71|323.51|10
1647482340000|2022-03-17 01:59:00|323.66|323.46|323.61|323.41|323.66|323.46|323.61|323.41|6
1647482360000|2022-03-17 01:59:20|323.56||323.56||323.56||323.56||1
1647482370000|2022-03-17 01:59:30|323.51|323.36|323.41|323.21|323.51|323.36|323.41|323.21|7
1647482380000|2022-03-17 01:59:40|323.36|323.16|323.36|323.16|323.36|323.16|323.31|323.11|3
1647482390000|2022-03-17 01:59:50|323.31|323.11|323.31|323.11|323.31|323.11|323.26|323.06|4
1647482400000|2022-03-17 02:00:00|323.26|323.06|323.26|323.11|323.26|323.11|323.21|323.01|2
1647482410000|2022-03-17 02:00:10|323.31||323.31||323.31||323.31||0
1647482440000|2022-03-17 02:00:40|323.26|323.21|323.51|323.26|323.51|323.26|323.26|323.21|21
1647482450000|2022-03-17 02:00:50|323.61|323.31|323.61|323.41|323.61|323.41|323.61|323.31|9
1647482460000|2022-03-17 02:01:00|323.51|323.31|323.46|323.21|323.51|323.31|323.46|323.21|14
1647482470000|2022-03-17 02:01:10|323.41||323.41||323.41||323.41||2
1647482480000|2022-03-17 02:01:20|323.36|323.16|323.26|323.01|323.36|323.21|323.26|323.01|5
1647482500000|2022-03-17 02:01:40|323.21||323.21||323.21||323.21||0
1647482510000|2022-03-17 02:01:50|323.26|323.06|323.36|323.21|323.36|323.21|323.26|323.06|21
1647482520000|2022-03-17 02:02:00|323.46|323.16|323.46|323.26|323.46|323.31|323.46|323.16|6
1647482530000|2022-03-17 02:02:10|323.41|323.31|323.41|323.21|323.41|323.31|323.41|323.21|10
1647482540000|2022-03-17 02:02:20|323.46|323.26|323.46|323.26|323.46|323.26|323.46|323.26|8
1647482550000|2022-03-17 02:02:30|||||||||2
1647482560000|2022-03-17 02:02:40|323.41|323.21|323.41|323.16|323.41|323.26|323.41|323.16|4
1647482570000|2022-03-17 02:02:50|323.36|323.11|323.36|323.16|323.36|323.16|323.36|323.11|3
1647482580000|2022-03-17 02:03:00|323.31|323.11|323.31|323.11|323.31|323.11|323.31|323.11|1
1647482590000|2022-03-17 02:03:10|323.36|323.21|323.46|323.26|323.46|323.31|323.36|323.21|5
1647482600000|2022-03-17 02:03:20||323.31||323.26||323.31||323.26|4
1647482610000|2022-03-17 02:03:30|323.41|323.21|323.41|323.16|323.41|323.21|323.36|323.16|6
1647482620000|2022-03-17 02:03:40|323.36|323.11|323.16|322.91|323.36|323.11|323.16|322.91|11
1647482630000|2022-03-17 02:03:50|323.11|322.86|323.01|322.86|323.11|322.86|323.01|322.86|4
1647482640000|2022-03-17 02:04:00|323.06|322.81|323.26|323.06|323.31|323.06|323.06|322.81|36
1647482650000|2022-03-17 02:04:10|323.31|323.11|323.21|323.01|323.31|323.11|323.21|323.01|15
1647482660000|2022-03-17 02:04:20|323.16|322.96|323.16|322.96|323.16|322.96|323.16|322.96|8
1647482670000|2022-03-17 02:04:30|323.21|323.01|323.21|323.06|323.21|323.06|323.21|323.01|6
1647482680000|2022-03-17 02:04:40|323.16|323.01|323.21|323.01|323.21|323.01|323.16|323.01|8
1647482700000|2022-03-17 02:05:00|323.16|322.96|323.06|322.81|323.21|323.01|323.01|322.81|17
1647482710000|2022-03-17 02:05:10||322.86||322.91||322.91||322.86|0
1647482720000|2022-03-17 02:05:20||322.86||322.86||322.91||322.86|4
1647482730000|2022-03-17 02:05:30|323.01|322.81|323.01|322.81|323.06|322.81|323.01|322.81|4
1647482740000|2022-03-17 02:05:40|322.96|322.76|322.96|322.76|322.96|322.76|322.96|322.76|2
1647482750000|2022-03-17 02:05:50|322.91|322.81|323.01|322.86|323.01|322.86|322.91|322.81|5
1647482760000|2022-03-17 02:06:00|323.06|322.91|323.16|322.96|323.16|322.96|323.06|322.91|7
1647482770000|2022-03-17 02:06:10|323.06|322.91|323.06|322.86|323.06|322.91|323.06|322.86|8
1647482780000|2022-03-17 02:06:20|322.96|322.81|323.06|322.86|323.06|322.86|322.96|322.81|8
1647482800000|2022-03-17 02:06:40|323.01|322.81|323.11|322.91|323.16|322.91|322.96|322.81|14
1647482810000|2022-03-17 02:06:50|323.16|322.96|323.06|322.91|323.16|322.96|323.06|322.86|9
1647482820000|2022-03-17 02:07:00|323.16|322.96|323.11|322.96|323.16|322.96|323.11|322.96|6
1647482830000|2022-03-17 02:07:10|323.16|322.91|323.11|322.96|323.16|322.96|323.06|322.91|5
1647482840000|2022-03-17 02:07:20|323.16|323.01|323.31|323.11|323.31|323.11|323.16|323.01|15
1647482850000|2022-03-17 02:07:30|323.36|323.21|323.31|323.11|323.36|323.21|323.31|323.11|8
1647482860000|2022-03-17 02:07:40|323.26|323.06|323.21|323.01|323.26|323.06|323.21|323.01|5
1647482870000|2022-03-17 02:07:50|323.16||323.26||323.26||323.16||5
1647482880000|2022-03-17 02:08:00|323.21||323.21||323.26||323.21||7
1647482890000|2022-03-17 02:08:10|323.26|323.06|323.21|323.01|323.26|323.06|323.21|323.01|15
1647482900000|2022-03-17 02:08:20|323.26|323.06|323.26|323.11|323.26|323.11|323.26|323.06|1
1647482910000|2022-03-17 02:08:30|323.31|323.16|323.21|323.01|323.31|323.16|323.21|323.01|24
1647482920000|2022-03-17 02:08:40|323.26|323.06|323.31|323.11|323.31|323.16|323.26|323.06|20
1647482940000|2022-03-17 02:09:00|323.26|323.16|323.36|323.16|323.36|323.16|323.26|323.16|10
1647482970000|2022-03-17 02:09:30|323.41|323.21|323.36|323.21|323.41|323.26|323.36|323.16|11
1647482980000|2022-03-17 02:09:40|323.41|323.26|323.41|323.26|323.41|323.26|323.41|323.21|17
1647482990000|2022-03-17 02:09:50|323.46|323.31|323.36|323.16|323.46|323.31|323.36|323.16|22
1647483000000|2022-03-17 02:10:00|323.31|323.11|323.31|323.11|323.31|323.16|323.31|323.11|11
1647483010000|2022-03-17 02:10:10|||||||||2
1647483020000|2022-03-17 02:10:20|323.41|323.16|323.41|323.16|323.41|323.21|323.41|323.16|8
1647483030000|2022-03-17 02:10:30|323.36|323.11|323.31|323.11|323.36|323.11|323.26|323.11|5
1647483040000|2022-03-17 02:10:40|323.36|323.16|323.36|323.21|323.36|323.21|323.36|323.16|2
1647483050000|2022-03-17 02:10:50|323.41||323.36||323.41||323.36||6
1647483060000|2022-03-17 02:11:00|323.41|323.16|323.36|323.21|323.41|323.21|323.36|323.16|5
1647483070000|2022-03-17 02:11:10|323.31|323.16|323.26|323.06|323.31|323.16|323.26|323.06|15
1647483080000|2022-03-17 02:11:20|323.16|323.01|323.21|323.01|323.21|323.01|323.16|323.01|5
1647483090000|2022-03-17 02:11:30|323.16|322.96|323.06|322.86|323.16|322.96|323.06|322.86|10
1647483100000|2022-03-17 02:11:40|323.01|322.81|323.01|322.86|323.01|322.86|323.01|322.81|4
1647483110000|2022-03-17 02:11:50|323.06|322.91|323.06|322.86|323.06|322.91|323.06|322.81|14
1647483120000|2022-03-17 02:12:00|323.11|322.91|323.11|322.91|323.11|322.91|323.11|322.86|2
1647483130000|2022-03-17 02:12:10|323.16|322.96|323.16|322.96|323.26|323.06|323.16|322.96|14
1647483140000|2022-03-17 02:12:20|323.26|323.01|323.21|323.01|323.26|323.01|323.21|323.01|2
1647483150000|2022-03-17 02:12:30|323.16||323.21||323.21||323.16||0
1647483160000|2022-03-17 02:12:40|323.16|322.96|323.16|322.96|323.16|323.01|323.11|322.91|8
1647483170000|2022-03-17 02:12:50|323.21|323.01|323.21|323.01|323.21|323.01|323.21|323.01|2
1647483180000|2022-03-17 02:13:00|323.16|322.96|323.11|322.91|323.16|322.96|323.11|322.86|5
1647483190000|2022-03-17 02:13:10|323.06||323.11||323.11||323.06||1
1647483200000|2022-03-17 02:13:20|323.06|322.86|323.06|322.86|323.06|322.86|323.06|322.86|14
1647483210000|2022-03-17 02:13:30|323.01|322.81|323.01|322.81|323.01|322.81|322.96|322.81|2
1647483220000|2022-03-17 02:13:40|322.91|322.86|322.91|322.71|322.91|322.86|322.91|322.71|2
1647483230000|2022-03-17 02:13:50|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.66|2
1647483240000|2022-03-17 02:14:00|322.81|322.71|322.91|322.71|322.91|322.71|322.81|322.71|14
1647483250000|2022-03-17 02:14:10|322.96|322.76|323.06|322.81|323.11|322.86|322.96|322.76|15
1647483260000|2022-03-17 02:14:20|323.01|322.76|322.91|322.71|323.01|322.76|322.91|322.71|7
1647483290000|2022-03-17 02:14:50|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.66|4
1647483300000|2022-03-17 02:15:00|322.81||322.81||322.81||322.81||2
1647483310000|2022-03-17 02:15:10||322.61||322.61||322.61||322.61|4
1647483320000|2022-03-17 02:15:20|322.76|322.56|322.71|322.51|322.76|322.56|322.71|322.51|2
1647483330000|2022-03-17 02:15:30|322.66|322.41|322.61|322.41|322.66|322.41|322.61|322.41|5
1647483340000|2022-03-17 02:15:40|||||||||4
1647483350000|2022-03-17 02:15:50|322.71|322.46|322.71|322.51|322.71|322.51|322.71|322.46|25
1647483360000|2022-03-17 02:16:00||322.56||322.51||322.56||322.51|7
1647483370000|2022-03-17 02:16:10|322.61|322.46|322.56|322.36|322.61|322.46|322.51|322.26|24
1647483380000|2022-03-17 02:16:20|322.51|322.31|322.51|322.31|322.56|322.31|322.46|322.31|11
1647483390000|2022-03-17 02:16:30|322.61|322.36|322.56|322.41|322.61|322.41|322.56|322.36|6
1647483400000|2022-03-17 02:16:40||322.36||322.36||322.36||322.36|1
1647483410000|2022-03-17 02:16:50|322.61|322.41|322.71|322.51|322.71|322.51|322.61|322.41|6
1647483420000|2022-03-17 02:17:00|322.66|322.56|322.66|322.46|322.66|322.56|322.66|322.46|6
1647483430000|2022-03-17 02:17:10|322.61|322.41|322.61|322.46|322.66|322.46|322.61|322.41|1
1647483440000|2022-03-17 02:17:20|322.66||322.66||322.66||322.66||1
1647483450000|2022-03-17 02:17:30||322.51||322.41||322.51||322.41|5
1647483460000|2022-03-17 02:17:40|322.76|322.46|322.76|322.51|322.76|322.56|322.76|322.46|1
1647483470000|2022-03-17 02:17:50|322.71|322.46|322.71|322.46|322.71|322.46|322.71|322.46|4
1647483480000|2022-03-17 02:18:00||322.51||322.51||322.51||322.51|2
1647483490000|2022-03-17 02:18:10|322.76|322.56|322.76|322.61|322.76|322.61|322.76|322.56|12
1647483500000|2022-03-17 02:18:20|322.81||322.81||322.81||322.81||4
1647483510000|2022-03-17 02:18:30|322.76|322.56|322.71|322.41|322.76|322.56|322.71|322.41|7
1647483520000|2022-03-17 02:18:40|322.66|322.36|322.61|322.36|322.66|322.36|322.61|322.36|7
1647483540000|2022-03-17 02:19:00|322.56|322.46|322.66|322.46|322.66|322.46|322.56|322.46|6
1647483550000|2022-03-17 02:19:10|322.61|322.36|322.61|322.36|322.61|322.36|322.61|322.36|2
1647483570000|2022-03-17 02:19:30|322.56|322.31|322.46|322.21|322.56|322.36|322.46|322.21|14
1647483580000|2022-03-17 02:19:40|322.41|322.26|322.46|322.26|322.46|322.26|322.41|322.21|6
1647483590000|2022-03-17 02:19:50|322.41|322.21|322.41|322.21|322.41|322.21|322.41|322.16|4
1647483600000|2022-03-17 02:20:00|322.31|322.11|322.36|322.16|322.36|322.16|322.31|322.11|21
1647483610000|2022-03-17 02:20:10|322.26|322.11|322.21|322.01|322.26|322.11|322.16|322.01|21
1647483620000|2022-03-17 02:20:20|322.31|322.06|322.21|322.01|322.31|322.16|322.21|322.01|25
1647483630000|2022-03-17 02:20:30|322.16|321.96|322.26|322.06|322.36|322.21|322.16|321.96|27
1647483640000|2022-03-17 02:20:40|322.21|322.01|322.26|322.06|322.26|322.06|322.21|322.01|0
1647483650000|2022-03-17 02:20:50|||||||||1
1647483660000|2022-03-17 02:21:00|322.31|322.11|322.36|322.16|322.36|322.16|322.31|322.11|11
1647483670000|2022-03-17 02:21:10|322.46|322.21|322.31|322.11|322.46|322.26|322.31|322.11|19
1647483680000|2022-03-17 02:21:20|322.26|322.06|322.21|321.96|322.26|322.06|322.21|321.96|4
1647483690000|2022-03-17 02:21:30|322.16|322.01|322.26|322.06|322.31|322.11|322.16|322.01|16
1647483700000|2022-03-17 02:21:40||322.01||322.01||322.01||322.01|0
1647483710000|2022-03-17 02:21:50|322.21|321.96|322.16|321.96|322.21|321.96|322.16|321.96|1
1647483720000|2022-03-17 02:22:00|||||||||2
1647483750000|2022-03-17 02:22:30|322.26|322.01|322.21|321.96|322.26|322.06|322.21|321.96|23
1647483760000|2022-03-17 02:22:40|322.26|322.01|322.31|322.11|322.31|322.11|322.26|322.01|8
1647483770000|2022-03-17 02:22:50|||||||||2
1647483780000|2022-03-17 02:23:00|322.36|322.21|322.36|322.11|322.36|322.21|322.36|322.11|5
1647483790000|2022-03-17 02:23:10|322.41|322.16|322.36|322.11|322.41|322.26|322.36|322.11|8
1647483810000|2022-03-17 02:23:30||322.16||322.16||322.16||322.16|1
1647483820000|2022-03-17 02:23:40|322.31|322.11|322.31|322.11|322.31|322.11|322.31|322.11|5
1647483830000|2022-03-17 02:23:50|322.36|322.16|322.36|322.16|322.36|322.16|322.36|322.11|4
1647483840000|2022-03-17 02:24:00|322.41|322.21|322.46|322.26|322.46|322.26|322.41|322.21|3
1647483850000|2022-03-17 02:24:10|322.41|322.21|322.36|322.16|322.41|322.21|322.36|322.16|6
1647483860000|2022-03-17 02:24:20|322.31|322.11|322.31|322.11|322.31|322.11|322.31|322.11|1
1647483870000|2022-03-17 02:24:30|322.36|322.16|322.36|322.16|322.41|322.16|322.36|322.16|5
1647483880000|2022-03-17 02:24:40|322.41|322.21|322.41|322.21|322.41|322.26|322.41|322.21|11
1647483890000|2022-03-17 02:24:50||322.16||322.16||322.16||322.16|1
1647483900000|2022-03-17 02:25:00|322.46|322.21|322.46|322.26|322.46|322.26|322.46|322.21|4
1647483920000|2022-03-17 02:25:20|322.51|322.21|322.41|322.21|322.51|322.21|322.41|322.21|18
1647483940000|2022-03-17 02:25:40|322.51|322.26|322.51|322.31|322.51|322.31|322.51|322.26|8
1647483950000|2022-03-17 02:25:50|||||||||3
1647483960000|2022-03-17 02:26:00|322.56|322.36|322.61|322.41|322.61|322.41|322.56|322.36|8
1647483970000|2022-03-17 02:26:10|322.56|322.46|322.56|322.41|322.56|322.46|322.56|322.41|6
1647483980000|2022-03-17 02:26:20|322.61|322.36|322.71|322.46|322.71|322.46|322.61|322.36|5
1647483990000|2022-03-17 02:26:30|322.61|322.51|322.66|322.46|322.66|322.51|322.61|322.46|7
1647484000000|2022-03-17 02:26:40|322.61|322.41|322.66|322.41|322.66|322.41|322.56|322.36|9
1647484010000|2022-03-17 02:26:50|322.71|322.46|322.76|322.51|322.76|322.51|322.71|322.46|4
1647484020000|2022-03-17 02:27:00||322.56||322.56||322.56||322.56|2
1647484040000|2022-03-17 02:27:20|322.71|322.46|322.71|322.46|322.71|322.46|322.71|322.46|5
1647484050000|2022-03-17 02:27:30|322.66||322.66||322.66||322.66||0
1647484080000|2022-03-17 02:28:00|322.61|322.51|322.71|322.46|322.71|322.56|322.61|322.46|17
1647484090000|2022-03-17 02:28:10|322.66||322.66||322.66||322.66||0
1647484100000|2022-03-17 02:28:20|322.71|322.51|322.71|322.51|322.71|322.51|322.71|322.51|0
1647484130000|2022-03-17 02:28:50|322.76|322.56|322.86|322.66|322.86|322.66|322.76|322.56|7
1647484140000|2022-03-17 02:29:00||322.71||322.66||322.71||322.66|8
1647484170000|2022-03-17 02:29:30|322.81|322.56|322.86|322.61|322.86|322.61|322.76|322.56|4
1647484180000|2022-03-17 02:29:40|322.76|322.56|322.86|322.66|322.86|322.66|322.76|322.56|9
1647484190000|2022-03-17 02:29:50|322.81|322.71|322.81|322.66|322.81|322.71|322.81|322.66|6
1647484200000|2022-03-17 02:30:00|322.76|322.61|322.76|322.56|322.76|322.61|322.76|322.56|3
1647484220000|2022-03-17 02:30:20|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.61|6
1647484230000|2022-03-17 02:30:30|322.81|322.61|322.76|322.56|322.81|322.61|322.76|322.56|6
1647484240000|2022-03-17 02:30:40|322.71|322.51|322.76|322.56|322.76|322.56|322.66|322.46|8
1647484250000|2022-03-17 02:30:50|322.71|322.61|322.71|322.56|322.71|322.61|322.71|322.56|1
1647484260000|2022-03-17 02:31:00|322.76|322.51|322.86|322.66|322.86|322.66|322.76|322.51|5
1647484270000|2022-03-17 02:31:10|322.91|322.71|322.91|322.66|322.91|322.76|322.91|322.66|2
1647484280000|2022-03-17 02:31:20|322.86|322.61|322.86|322.61|322.86|322.61|322.86|322.61|0
1647484290000|2022-03-17 02:31:30|322.81||322.81||322.81||322.81||0
1647484300000|2022-03-17 02:31:40|322.76|322.56|322.86|322.66|322.86|322.66|322.76|322.51|3
1647484310000|2022-03-17 02:31:50|322.81|322.61|322.81|322.56|322.81|322.61|322.81|322.56|1
1647484320000|2022-03-17 02:32:00||322.61||322.66||322.66||322.61|3
1647484330000|2022-03-17 02:32:10|322.86|322.71|322.86|322.71|322.86|322.71|322.86|322.71|1
1647484340000|2022-03-17 02:32:20||322.66||322.66||322.66||322.66|6
1647484350000|2022-03-17 02:32:30|322.81||322.81||322.81||322.81||3
1647484360000|2022-03-17 02:32:40||322.61||322.61||322.61||322.61|4
1647484370000|2022-03-17 02:32:50|322.76||322.76||322.76||322.76||0
1647484380000|2022-03-17 02:33:00|322.81|322.56|322.81|322.61|322.81|322.61|322.76|322.56|10
1647484390000|2022-03-17 02:33:10|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.66|0
1647484400000|2022-03-17 02:33:20|322.81|322.61|322.81|322.61|322.81|322.61|322.81|322.61|2
1647484410000|2022-03-17 02:33:30|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.66|2
1647484420000|2022-03-17 02:33:40|322.81|322.71|322.91|322.71|322.96|322.71|322.81|322.71|4
1647484430000|2022-03-17 02:33:50|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.66|6
1647484440000|2022-03-17 02:34:00||322.61||322.61||322.61||322.61|1
1647484470000|2022-03-17 02:34:30|322.81|322.56|322.76|322.56|322.81|322.56|322.76|322.56|2
1647484480000|2022-03-17 02:34:40|322.66|322.51|322.66|322.46|322.66|322.51|322.66|322.46|13
1647484490000|2022-03-17 02:34:50|322.61|322.51|322.86|322.66|322.86|322.66|322.61|322.51|13
1647484500000|2022-03-17 02:35:00|322.96|322.71|322.91|322.71|322.96|322.81|322.91|322.71|6
1647484510000|2022-03-17 02:35:10|322.96|322.76|322.96|322.76|322.96|322.76|322.86|322.66|19
1647484520000|2022-03-17 02:35:20|322.91||322.96||322.96||322.91||4
1647484530000|2022-03-17 02:35:30|322.91|322.71|322.96|322.71|322.96|322.71|322.86|322.66|36
1647484540000|2022-03-17 02:35:40|323.01|322.76|323.01|322.81|323.01|322.81|323.01|322.76|5
1647484550000|2022-03-17 02:35:50|322.96|322.71|322.96|322.71|322.96|322.71|322.96|322.71|15
1647484560000|2022-03-17 02:36:00|322.91|322.76|323.01|322.81|323.01|322.81|322.91|322.76|11
1647484570000|2022-03-17 02:36:10|||||||||1
1647484580000|2022-03-17 02:36:20|322.96|322.71|322.96|322.71|322.96|322.76|322.96|322.71|11
1647484600000|2022-03-17 02:36:40|322.91|322.66|322.86|322.61|322.91|322.71|322.86|322.61|3
1647484610000|2022-03-17 02:36:50|322.81|322.66|322.81|322.61|322.81|322.66|322.76|322.61|8
1647484620000|2022-03-17 02:37:00|322.91|322.71|322.86|322.61|322.96|322.76|322.86|322.61|17
1647484650000|2022-03-17 02:37:30|322.91|322.66|322.96|322.76|322.96|322.76|322.91|322.66|9
1647484660000|2022-03-17 02:37:40|323.01|322.81|323.01|322.81|323.01|322.81|323.01|322.81|7
1647484670000|2022-03-17 02:37:50|323.06|322.86|323.11|322.91|323.11|322.96|323.06|322.86|8
1647484680000|2022-03-17 02:38:00|323.06|322.86|323.06|322.91|323.06|322.91|323.06|322.86|22
1647484690000|2022-03-17 02:38:10||322.86||322.86||322.86||322.86|5
1647484700000|2022-03-17 02:38:20|323.01|322.81|323.01|322.76|323.01|322.81|322.91|322.76|28
1647484710000|2022-03-17 02:38:30|322.96||322.96||322.96||322.96||0
1647484730000|2022-03-17 02:38:50|322.91|322.81|322.96|322.76|322.96|322.81|322.91|322.76|4
1647484740000|2022-03-17 02:39:00|||||||||1
1647484760000|2022-03-17 02:39:20|323.01|322.81|322.96|322.76|323.01|322.81|322.96|322.76|19
1647484780000|2022-03-17 02:39:40||322.71||322.76||322.76||322.71|5
1647484790000|2022-03-17 02:39:50|322.91|322.71|322.91|322.71|322.91|322.71|322.91|322.71|1
1647484800000|2022-03-17 02:40:00|||||||||2
1647484830000|2022-03-17 02:40:30|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.66|5
1647484860000|2022-03-17 02:41:00|||||||||1
1647484880000|2022-03-17 02:41:20||322.71||322.66||322.71||322.66|5
1647484900000|2022-03-17 02:41:40|322.81|322.61|322.76|322.56|322.81|322.61|322.76|322.56|19
1647484910000|2022-03-17 02:41:50|322.81|322.61|323.01|322.81|323.01|322.81|322.81|322.61|27
1647484920000|2022-03-17 02:42:00|323.06|322.86|323.06|322.86|323.06|322.86|323.06|322.86|5
1647484930000|2022-03-17 02:42:10|323.01||323.06||323.06||323.01||10
1647484940000|2022-03-17 02:42:20|323.01|322.81|323.01|322.86|323.01|322.86|323.01|322.81|6
1647484950000|2022-03-17 02:42:30|322.91|322.81|322.81|322.61|322.91|322.81|322.81|322.61|27
1647484960000|2022-03-17 02:42:40|322.76|322.56|322.71|322.56|322.76|322.61|322.71|322.51|31
1647484970000|2022-03-17 02:42:50|322.76||322.76||322.76||322.76||8
1647484980000|2022-03-17 02:43:00|||||||||1
1647484990000|2022-03-17 02:43:10|322.71|322.51|322.71|322.51|322.76|322.56|322.71|322.51|7
1647485000000|2022-03-17 02:43:20||322.56||322.56||322.56||322.56|0
1647485010000|2022-03-17 02:43:30|322.76||322.71||322.76||322.71||1
1647485020000|2022-03-17 02:43:40|322.76||322.76||322.76||322.76||3
1647485040000|2022-03-17 02:44:00|||||||||1
1647485050000|2022-03-17 02:44:10|||||||||1
1647485060000|2022-03-17 02:44:20|322.71||322.71||322.71||322.71||2
1647485090000|2022-03-17 02:44:50|322.76|322.61|322.76|322.61|322.76|322.61|322.76|322.61|6
1647485100000|2022-03-17 02:45:00|322.81|322.66|322.81|322.61|322.81|322.66|322.81|322.61|10
1647485170000|2022-03-17 02:46:10|322.76||322.76||322.76||322.76||1
1647485180000|2022-03-17 02:46:20|322.81|322.66|322.91|322.76|322.96|322.76|322.81|322.66|5
1647485190000|2022-03-17 02:46:30|322.96|322.71|322.91|322.76|322.96|322.76|322.91|322.71|16
1647485200000|2022-03-17 02:46:40|322.86|322.71|322.86|322.66|322.86|322.71|322.86|322.66|1
1647485210000|2022-03-17 02:46:50|322.76|322.56|322.76|322.56|322.76|322.56|322.76|322.56|10
1647485220000|2022-03-17 02:47:00|322.86|322.61|322.86|322.61|322.86|322.61|322.86|322.61|10
1647485230000|2022-03-17 02:47:10|322.96|322.66|322.96|322.71|322.96|322.71|322.96|322.66|1
1647485290000|2022-03-17 02:48:10||322.76||322.76||322.76||322.76|1
1647485300000|2022-03-17 02:48:20|323.01|322.81|323.01|322.81|323.01|322.81|323.01|322.81|5
1647485310000|2022-03-17 02:48:30|323.11|322.86|323.11|322.91|323.11|322.96|323.11|322.86|9
1647485330000|2022-03-17 02:48:50|323.06|322.86|323.11|322.91|323.11|322.91|323.06|322.86|12
1647485340000|2022-03-17 02:49:00|323.16|322.96|323.21|323.01|323.21|323.01|323.16|322.96|6
1647485350000|2022-03-17 02:49:10|323.16|322.96|323.16|322.96|323.16|322.96|323.16|322.96|2
1647485360000|2022-03-17 02:49:20|323.11|322.91|323.11|322.91|323.11|322.91|323.11|322.91|3
1647485380000|2022-03-17 02:49:40|323.16|322.96|323.21|322.96|323.21|322.96|323.16|322.96|7
1647485390000|2022-03-17 02:49:50||323.01||323.01||323.01||323.01|0
1647485400000|2022-03-17 02:50:00||323.06||323.01||323.06||323.01|3
1647485410000|2022-03-17 02:50:10|323.26|323.06|323.26|323.06|323.26|323.06|323.26|323.06|3
1647485420000|2022-03-17 02:50:20|323.31|323.11|323.36|323.16|323.36|323.21|323.31|323.06|12
1647485430000|2022-03-17 02:50:30|323.31|323.21|323.31|323.11|323.31|323.21|323.31|323.06|16
1647485440000|2022-03-17 02:50:40|323.26|323.06|323.26|323.06|323.26|323.06|323.26|323.06|0
1647485450000|2022-03-17 02:50:50|323.31|323.11|323.26|323.11|323.31|323.11|323.26|323.06|7
1647485460000|2022-03-17 02:51:00||323.06||323.01||323.06||323.01|1
1647485470000|2022-03-17 02:51:10|||||||||2
1647485480000|2022-03-17 02:51:20|323.21|323.06|323.26|323.06|323.26|323.06|323.21|323.06|4
1647485490000|2022-03-17 02:51:30|323.31||323.31||323.31||323.31||1
1647485500000|2022-03-17 02:51:40||323.11||323.11||323.11||323.11|0
1647485510000|2022-03-17 02:51:50|323.26|323.16|323.31|323.11|323.31|323.16|323.26|323.11|17
1647485520000|2022-03-17 02:52:00|323.36||323.36||323.36||323.36||2
1647485530000|2022-03-17 02:52:10|323.31||323.31||323.31||323.31||0
1647485540000|2022-03-17 02:52:20|323.36|323.16|323.36|323.16|323.36|323.16|323.36|323.16|7
1647485550000|2022-03-17 02:52:30|||||||||1
1647485560000|2022-03-17 02:52:40|323.31||323.36||323.36||323.31||2
1647485570000|2022-03-17 02:52:50||323.21||323.21||323.21||323.21|2
1647485580000|2022-03-17 02:53:00|323.31|323.16|323.31|323.11|323.31|323.16|323.31|323.11|12
1647485600000|2022-03-17 02:53:20|323.36|323.16|323.36|323.16|323.36|323.16|323.36|323.16|10
1647485620000|2022-03-17 02:53:40|323.46|323.21|323.46|323.21|323.46|323.21|323.46|323.21|4
1647485630000|2022-03-17 02:53:50||323.26||323.26||323.26||323.26|0
1647485640000|2022-03-17 02:54:00|323.51|323.31|323.51|323.31|323.51|323.31|323.51|323.31|8
1647485670000|2022-03-17 02:54:30||323.36||323.36||323.36||323.36|1
1647485680000|2022-03-17 02:54:40||323.31||323.31||323.36||323.31|10
1647485690000|2022-03-17 02:54:50|323.46|323.26|323.46|323.26|323.46|323.26|323.46|323.26|5
1647485700000|2022-03-17 02:55:00|323.41|323.21|323.41|323.21|323.41|323.21|323.41|323.21|6
1647485770000|2022-03-17 02:56:10|323.51|323.31|323.46|323.31|323.51|323.31|323.41|323.26|70
1647485780000|2022-03-17 02:56:20|323.51|323.36|323.51|323.36|323.51|323.36|323.51|323.36|3
1647485790000|2022-03-17 02:56:30|323.46|323.31|323.46|323.31|323.46|323.31|323.46|323.31|7
1647485800000|2022-03-17 02:56:40||323.26||323.26||323.26||323.26|0
1647485820000|2022-03-17 02:57:00|323.51||323.51||323.51||323.51||3
1647485850000|2022-03-17 02:57:30||323.31||323.31||323.31||323.31|0
1647485860000|2022-03-17 02:57:40|323.56|323.36|323.66|323.46|323.66|323.46|323.56|323.36|8
1647485870000|2022-03-17 02:57:50|||||||||1
1647485900000|2022-03-17 02:58:20||323.51||323.46||323.51||323.46|20
1647485910000|2022-03-17 02:58:30|||||||||3
1647485920000|2022-03-17 02:58:40|323.61|323.41|323.61|323.41|323.61|323.41|323.61|323.41|5
1647485930000|2022-03-17 02:58:50|323.56|323.36|323.56|323.36|323.56|323.41|323.56|323.36|2
1647485940000|2022-03-17 02:59:00|323.51|323.31|323.46|323.26|323.51|323.31|323.41|323.26|11
1647485950000|2022-03-17 02:59:10|323.51|323.31|323.56|323.36|323.56|323.36|323.46|323.31|4
1647485960000|2022-03-17 02:59:20|323.51||323.51||323.51||323.51||0
1647485970000|2022-03-17 02:59:30|323.56|323.41|323.56|323.41|323.56|323.41|323.56|323.41|1
1647485980000|2022-03-17 02:59:40|323.61|323.46|323.61|323.41|323.61|323.46|323.61|323.41|5
1647485990000|2022-03-17 02:59:50|||||||||2
1647486000000|2022-03-17 03:00:00|323.56|323.36|323.56|323.36|323.56|323.36|323.56|323.36|7
1647486010000|2022-03-17 03:00:10|323.61|323.41|323.61|323.41|323.61|323.41|323.61|323.41|5
1647486030000|2022-03-17 03:00:30|323.66|323.46|323.71|323.51|323.71|323.51|323.66|323.46|6
1647486040000|2022-03-17 03:00:40|||||||||13
1647486050000|2022-03-17 03:00:50|323.76|323.56|323.71|323.56|323.76|323.56|323.71|323.56|6
1647486060000|2022-03-17 03:01:00||323.51||323.51||323.56||323.51|2
1647486070000|2022-03-17 03:01:10||323.56||323.51||323.56||323.51|1
1647486080000|2022-03-17 03:01:20|323.76|323.56|323.76|323.56|323.76|323.56|323.76|323.56|4
1647486110000|2022-03-17 03:01:50|323.81|323.61|323.86|323.71|323.86|323.71|323.81|323.61|18
1647486120000|2022-03-17 03:02:00|323.91|323.76|323.86|323.71|323.91|323.76|323.86|323.71|58
1647486130000|2022-03-17 03:02:10||323.66||323.71||323.71||323.66|3
1647486140000|2022-03-17 03:02:20|323.81|323.66|323.76|323.61|323.81|323.66|323.76|323.61|9
1647486150000|2022-03-17 03:02:30|323.81|323.66|323.81|323.66|323.81|323.66|323.81|323.66|7
1647486160000|2022-03-17 03:02:40|323.86|323.71|323.91|323.76|323.91|323.76|323.86|323.71|16
1647486170000|2022-03-17 03:02:50|323.86|323.71|323.86|323.71|323.86|323.71|323.86|323.71|6
1647486180000|2022-03-17 03:03:00|323.91|323.76|323.91|323.76|323.91|323.76|323.91|323.76|23
1647486190000|2022-03-17 03:03:10|||||||||3
1647486200000|2022-03-17 03:03:20||323.71||323.76||323.76||323.71|5
1647486210000|2022-03-17 03:03:30|||||||||1
1647486220000|2022-03-17 03:03:40|||||||||9
1647486230000|2022-03-17 03:03:50|||||||||4
1647486240000|2022-03-17 03:04:00|323.86|323.71|323.86|323.71|323.86|323.71|323.86|323.71|10
1647486250000|2022-03-17 03:04:10|323.81|323.61|323.76|323.61|323.81|323.61|323.76|323.61|8
1647486260000|2022-03-17 03:04:20||323.56||323.56||323.61||323.56|4
1647486280000|2022-03-17 03:04:40|323.81|323.61|323.81|323.61|323.81|323.61|323.81|323.61|6
1647486310000|2022-03-17 03:05:10|323.76|323.51|323.76|323.51|323.76|323.56|323.76|323.51|29
1647486320000|2022-03-17 03:05:20|323.71|323.46|323.66|323.46|323.71|323.46|323.66|323.46|6
1647486340000|2022-03-17 03:05:40||323.41||323.46||323.46||323.41|1
1647486350000|2022-03-17 03:05:50||323.41||323.46||323.46||323.41|0
1647486360000|2022-03-17 03:06:00|||||||||1
1647486370000|2022-03-17 03:06:10|323.71|323.51|323.71|323.51|323.71|323.51|323.71|323.51|6
1647486390000|2022-03-17 03:06:30|323.61|323.46|323.61|323.41|323.61|323.46|323.56|323.31|15
1647486420000|2022-03-17 03:07:00|323.56|323.36|323.51|323.31|323.56|323.36|323.51|323.31|12
1647486440000|2022-03-17 03:07:20|323.46|323.26|323.46|323.26|323.46|323.26|323.46|323.26|3
1647486450000|2022-03-17 03:07:30|323.41|323.21|323.41|323.21|323.41|323.21|323.41|323.21|3
1647486460000|2022-03-17 03:07:40|323.36|323.16|323.26|323.06|323.36|323.16|323.26|323.06|18
1647486470000|2022-03-17 03:07:50|323.21|323.11|323.31|323.11|323.31|323.11|323.21|323.11|18
1647486480000|2022-03-17 03:08:00|323.41|323.16|323.41|323.21|323.41|323.21|323.41|323.16|12
1647486500000|2022-03-17 03:08:20||323.26||323.21||323.26||323.21|5
1647486510000|2022-03-17 03:08:30|323.36|323.16|323.41|323.21|323.41|323.21|323.36|323.16|5
1647486520000|2022-03-17 03:08:40|||||||||1
1647486560000|2022-03-17 03:09:20|323.36|323.16|323.36|323.16|323.36|323.16|323.36|323.16|9
1647486570000|2022-03-17 03:09:30||323.11||323.11||323.11||323.11|4
1647486580000|2022-03-17 03:09:40|323.31|323.06|323.26|323.06|323.31|323.06|323.26|323.06|2
1647486600000|2022-03-17 03:10:00|||||||||1
1647486620000|2022-03-17 03:10:20||323.11||323.06||323.11||323.06|5
1647486630000|2022-03-17 03:10:30|323.16|322.96|323.16|322.96|323.16|322.96|323.16|322.96|10
1647486640000|2022-03-17 03:10:40||322.91||322.96||322.96||322.91|1
1647486650000|2022-03-17 03:10:50||322.91||322.96||322.96||322.91|1
1647486660000|2022-03-17 03:11:00||322.91||322.96||322.96||322.91|3
1647486690000|2022-03-17 03:11:30|323.11|322.91|323.11|322.91|323.11|322.91|323.11|322.91|2
1647486720000|2022-03-17 03:12:00|323.06|322.96|323.06|322.86|323.06|322.96|323.06|322.86|10
1647486730000|2022-03-17 03:12:10|||||||||1
1647486740000|2022-03-17 03:12:20|||||||||1
1647486750000|2022-03-17 03:12:30|323.01||323.01||323.01||323.01||1
1647486760000|2022-03-17 03:12:40|323.06|322.91|323.06|322.91|323.06|322.91|323.06|322.91|14
1647486780000|2022-03-17 03:13:00||322.86||322.86||322.86||322.86|4
1647486830000|2022-03-17 03:13:50||322.91||322.91||322.91||322.91|0
1647486840000|2022-03-17 03:14:00|323.16|322.96|323.11|322.96|323.16|323.01|323.11|322.96|26
1647486850000|2022-03-17 03:14:10|323.16|323.01|323.16|323.01|323.16|323.01|323.16|323.01|12
1647486890000|2022-03-17 03:14:50|||||||||1
1647486900000|2022-03-17 03:15:00|323.11|322.96|323.16|322.96|323.16|322.96|323.11|322.96|16
1647486910000|2022-03-17 03:15:10||323.01||323.01||323.01||323.01|1
1647486920000|2022-03-17 03:15:20|||||||||1
1647486930000|2022-03-17 03:15:30||322.96||322.96||322.96||322.96|1
1647486940000|2022-03-17 03:15:40|323.11||323.11||323.11||323.11||0
1647486950000|2022-03-17 03:15:50|323.16|323.01|323.16|323.01|323.16|323.01|323.16|323.01|2
1647486960000|2022-03-17 03:16:00|||||||||1
1647486970000|2022-03-17 03:16:10|323.21|323.06|323.21|323.06|323.21|323.06|323.21|323.06|12
1647486980000|2022-03-17 03:16:20|323.16|323.01|323.16|322.96|323.16|323.01|323.16|322.96|4
1647486990000|2022-03-17 03:16:30|323.21|323.01|323.16|323.01|323.21|323.01|323.16|323.01|13
1647487000000|2022-03-17 03:16:40|323.21|323.06|323.11|322.91|323.21|323.06|323.11|322.91|8
1647487020000|2022-03-17 03:17:00|||||||||3
1647487030000|2022-03-17 03:17:10||322.96||322.96||322.96||322.96|8
1647487050000|2022-03-17 03:17:30|323.16|323.01|323.26|323.06|323.26|323.06|323.16|323.01|11
1647487060000|2022-03-17 03:17:40|323.31|323.11|323.31|323.11|323.31|323.16|323.26|323.11|10
1647487070000|2022-03-17 03:17:50|323.26|323.16|323.26|323.06|323.31|323.16|323.21|323.06|11
1647487080000|2022-03-17 03:18:00|323.31|323.11|323.31|323.11|323.31|323.11|323.31|323.11|0
1647487090000|2022-03-17 03:18:10|323.36|323.16|323.36|323.16|323.36|323.16|323.36|323.16|0
1647487110000|2022-03-17 03:18:30||323.21||323.16||323.21||323.16|4
1647487120000|2022-03-17 03:18:40||323.21||323.21||323.21||323.21|1
1647487130000|2022-03-17 03:18:50|323.31|323.16|323.31|323.16|323.31|323.16|323.31|323.16|1
1647487140000|2022-03-17 03:19:00|323.36|323.11|323.36|323.16|323.36|323.16|323.36|323.11|2
1647487150000|2022-03-17 03:19:10|323.41|323.21|323.26|323.11|323.41|323.21|323.26|323.11|14
1647487160000|2022-03-17 03:19:20|323.31|323.06|323.26|323.11|323.31|323.11|323.26|323.06|3
1647487170000|2022-03-17 03:19:30|323.31|323.06|323.31|323.16|323.31|323.16|323.26|323.06|1
1647487180000|2022-03-17 03:19:40|323.21|323.06|323.21|323.06|323.21|323.06|323.21|323.06|4
1647487190000|2022-03-17 03:19:50|323.16|323.01|323.26|323.06|323.26|323.06|323.16|323.01|12
1647487200000|2022-03-17 03:20:00|323.21||323.21||323.26||323.21||2
1647487210000|2022-03-17 03:20:10|323.26||323.21||323.26||323.21||3
1647487230000|2022-03-17 03:20:30|323.16|323.01|323.21|323.01|323.21|323.01|323.16|323.01|6
1647487240000|2022-03-17 03:20:40||323.06||323.01||323.06||323.01|0
1647487250000|2022-03-17 03:20:50||323.06||323.06||323.06||323.06|0
1647487260000|2022-03-17 03:21:00||323.01||323.06||323.06||323.01|0
1647487290000|2022-03-17 03:21:30|323.26|323.11|323.16|323.01|323.26|323.11|323.16|323.01|16
1647487320000|2022-03-17 03:22:00|323.21|323.06|323.26|323.11|323.26|323.11|323.21|323.06|16
1647487330000|2022-03-17 03:22:10|323.21|323.06|323.11|322.91|323.21|323.06|323.11|322.91|8
1647487340000|2022-03-17 03:22:20|323.06|322.86|323.06|322.91|323.06|322.91|323.06|322.86|3
1647487350000|2022-03-17 03:22:30|323.11||323.11||323.11||323.11||2
1647487360000|2022-03-17 03:22:40|323.16|322.96|323.16|323.01|323.16|323.01|323.16|322.96|11
1647487370000|2022-03-17 03:22:50|323.21||323.16||323.21||323.16||23
1647487380000|2022-03-17 03:23:00|323.21|323.06|323.26|323.06|323.26|323.11|323.21|323.06|1
1647487400000|2022-03-17 03:23:20|323.31|323.11|323.41|323.16|323.41|323.21|323.31|323.11|6
1647487410000|2022-03-17 03:23:30|323.36|323.21|323.51|323.26|323.51|323.26|323.36|323.21|14
1647487420000|2022-03-17 03:23:40||323.31||323.31||323.31||323.31|0
1647487430000|2022-03-17 03:23:50||323.36||323.31||323.36||323.31|4
1647487440000|2022-03-17 03:24:00|323.46|323.26|323.46|323.26|323.46|323.26|323.46|323.26|6
1647487490000|2022-03-17 03:24:50|||||||||4
1647487510000|2022-03-17 03:25:10||323.31||323.31||323.31||323.31|5
1647487520000|2022-03-17 03:25:20|323.56|323.36|323.51|323.31|323.56|323.36|323.51|323.31|22
1647487530000|2022-03-17 03:25:30|323.56|323.36|323.61|323.41|323.61|323.41|323.56|323.36|12
1647487540000|2022-03-17 03:25:40|323.66|323.46|323.61|323.46|323.66|323.46|323.61|323.46|14
1647487550000|2022-03-17 03:25:50||323.41||323.41||323.41||323.41|12
1647487560000|2022-03-17 03:26:00||323.46||323.46||323.46||323.46|1
1647487570000|2022-03-17 03:26:10|323.66||323.66||323.66||323.61||4
1647487580000|2022-03-17 03:26:20|323.61||323.61||323.61||323.61||0
1647487590000|2022-03-17 03:26:30|323.66||323.66||323.66||323.66||1
1647487600000|2022-03-17 03:26:40||323.51||323.51||323.51||323.51|0
1647487610000|2022-03-17 03:26:50|323.71||323.71||323.71||323.71||19
1647487620000|2022-03-17 03:27:00||323.56||323.56||323.56||323.56|0
1647487630000|2022-03-17 03:27:10|323.66|323.51|323.66|323.51|323.66|323.51|323.66|323.51|3
1647487640000|2022-03-17 03:27:20|323.71||323.71||323.71||323.71||33
1647487680000|2022-03-17 03:28:00|323.76|323.56|323.71|323.56|323.76|323.56|323.71|323.56|13
1647487690000|2022-03-17 03:28:10|323.66|323.51|323.66|323.51|323.66|323.51|323.66|323.51|9
1647487700000|2022-03-17 03:28:20|||||||||2
1647487710000|2022-03-17 03:28:30|||||||||1
1647487720000|2022-03-17 03:28:40|323.71|323.56|323.71|323.56|323.71|323.56|323.71|323.51|9
1647487730000|2022-03-17 03:28:50||323.51||323.56||323.56||323.51|0
1647487740000|2022-03-17 03:29:00|323.76|323.61|323.76|323.56|323.76|323.61|323.71|323.56|16
1647487750000|2022-03-17 03:29:10|||||||||1
1647487760000|2022-03-17 03:29:20|323.71|323.61|323.76|323.61|323.76|323.61|323.71|323.61|5
1647487780000|2022-03-17 03:29:40|323.71|323.56|323.71|323.56|323.71|323.56|323.71|323.56|9
1647487790000|2022-03-17 03:29:50|323.76|323.61|323.86|323.66|323.86|323.66|323.76|323.61|17
1647487800000|2022-03-17 03:30:00||323.71||323.71||323.71||323.71|5
1647487810000|2022-03-17 03:30:10|323.81|323.66|323.81|323.66|323.81|323.66|323.81|323.61|1
1647487820000|2022-03-17 03:30:20|||||||||17
1647487830000|2022-03-17 03:30:30|323.76|323.61|323.76|323.56|323.76|323.66|323.76|323.56|23
1647487860000|2022-03-17 03:31:00|||||||||1
1647487870000|2022-03-17 03:31:10|||||||||3
1647487880000|2022-03-17 03:31:20|323.71|323.61|323.76|323.61|323.76|323.61|323.71|323.61|3
1647487910000|2022-03-17 03:31:50|||||||||1
1647487930000|2022-03-17 03:32:10|||||||||1
1647487940000|2022-03-17 03:32:20|323.71|323.56|323.71|323.51|323.71|323.56|323.66|323.51|14
1647487950000|2022-03-17 03:32:30|323.66|323.56|323.71|323.56|323.71|323.56|323.66|323.56|5
1647487970000|2022-03-17 03:32:50|323.76|323.61|323.81|323.61|323.81|323.61|323.76|323.61|5
1647487980000|2022-03-17 03:33:00|323.86|323.66|323.81|323.66|323.86|323.66|323.81|323.66|2
1647487990000|2022-03-17 03:33:10|323.86|323.71|323.86|323.71|323.86|323.71|323.86|323.71|1
1647488000000|2022-03-17 03:33:20|||||||||1
1647488020000|2022-03-17 03:33:40||323.66||323.66||323.66||323.66|9
1647488030000|2022-03-17 03:33:50|323.81|323.61|323.81|323.61|323.81|323.61|323.76|323.61|5
1647488040000|2022-03-17 03:34:00|323.86|323.66|323.81|323.66|323.86|323.66|323.81|323.66|2
1647488050000|2022-03-17 03:34:10|323.86||323.81||323.86||323.81||8
1647488060000|2022-03-17 03:34:20|323.76|323.61|323.76|323.56|323.76|323.61|323.76|323.56|3
1647488070000|2022-03-17 03:34:30||323.61||323.56||323.61||323.56|1
1647488090000|2022-03-17 03:34:50|323.81|323.61|323.81|323.61|323.81|323.66|323.81|323.61|10
1647488120000|2022-03-17 03:35:20|323.76|323.56|323.76|323.61|323.76|323.61|323.76|323.56|6
1647488130000|2022-03-17 03:35:30|323.71|323.56|323.71|323.51|323.71|323.56|323.71|323.51|1
1647488140000|2022-03-17 03:35:40|323.76|323.56|323.76|323.56|323.76|323.56|323.76|323.56|11
1647488160000|2022-03-17 03:36:00|||||||||1
1647488170000|2022-03-17 03:36:10||323.61||323.56||323.61||323.56|8
1647488190000|2022-03-17 03:36:30|323.71|323.61|323.71|323.51|323.71|323.61|323.71|323.51|6
1647488200000|2022-03-17 03:36:40|||||||||1
1647488230000|2022-03-17 03:37:10|323.66|323.41|323.61|323.41|323.66|323.41|323.56|323.41|33
1647488240000|2022-03-17 03:37:20|323.56||323.56||323.56||323.56||2
1647488250000|2022-03-17 03:37:30|323.51|323.36|323.41|323.26|323.51|323.36|323.41|323.26|8
1647488260000|2022-03-17 03:37:40|323.36|323.21|323.36|323.21|323.36|323.21|323.36|323.21|3
1647488270000|2022-03-17 03:37:50|||||||||8
1647488280000|2022-03-17 03:38:00|323.41|323.26|323.46|323.26|323.46|323.26|323.41|323.26|19
1647488290000|2022-03-17 03:38:10|323.51|323.31|323.46|323.26|323.56|323.41|323.46|323.26|22
1647488300000|2022-03-17 03:38:20|323.41|323.21|323.41|323.21|323.41|323.21|323.41|323.21|4
1647488310000|2022-03-17 03:38:30|323.46|323.26|323.46|323.26|323.46|323.31|323.41|323.26|2
1647488320000|2022-03-17 03:38:40|323.41|323.31|323.41|323.21|323.41|323.31|323.41|323.21|6
1647488330000|2022-03-17 03:38:50|323.36||323.41||323.41||323.36||0
1647488340000|2022-03-17 03:39:00|323.46|323.26|323.51|323.26|323.51|323.26|323.46|323.26|3
1647488370000|2022-03-17 03:39:30|323.46|323.21|323.46|323.31|323.46|323.31|323.46|323.21|7
1647488380000|2022-03-17 03:39:40||323.26||323.26||323.26||323.26|1
1647488400000|2022-03-17 03:40:00|323.41|323.31|323.46|323.31|323.46|323.31|323.41|323.31|3
1647488420000|2022-03-17 03:40:20|323.41|323.26|323.41|323.21|323.41|323.26|323.41|323.21|10
1647488430000|2022-03-17 03:40:30|323.36|323.16|323.31|323.11|323.36|323.21|323.31|323.11|3
1647488440000|2022-03-17 03:40:40||323.16||323.11||323.16||323.11|1
1647488450000|2022-03-17 03:40:50|323.26||323.31||323.31||323.26||1
1647488460000|2022-03-17 03:41:00|||||||||1
1647488470000|2022-03-17 03:41:10|323.36||323.36||323.36||323.36||6
1647488490000|2022-03-17 03:41:30|323.31|323.16|323.46|323.26|323.46|323.26|323.31|323.16|8
1647488520000|2022-03-17 03:42:00|323.51|323.31|323.51|323.31|323.51|323.31|323.51|323.31|3
1647488530000|2022-03-17 03:42:10|323.46|323.36|323.36|323.16|323.46|323.36|323.36|323.16|12
1647488540000|2022-03-17 03:42:20|323.31|323.11|323.26|323.06|323.31|323.11|323.26|323.06|4
1647488550000|2022-03-17 03:42:30|323.21|323.01|323.21|323.01|323.21|323.01|323.21|323.01|0
1647488580000|2022-03-17 03:43:00|||||||||2
1647488590000|2022-03-17 03:43:10|323.16||323.21||323.21||323.16||7
1647488600000|2022-03-17 03:43:20|323.16|323.06|323.16|322.96|323.16|323.06|323.16|322.96|6
1647488610000|2022-03-17 03:43:30|323.11|322.91|323.06|322.86|323.11|322.91|323.06|322.86|15
1647488620000|2022-03-17 03:43:40|323.01|322.81|323.01|322.81|323.01|322.81|323.01|322.81|3
1647488630000|2022-03-17 03:43:50|322.91|322.71|322.91|322.71|322.91|322.76|322.91|322.71|22
1647488640000|2022-03-17 03:44:00|322.96|322.76|323.06|322.86|323.11|322.86|322.96|322.76|12
1647488650000|2022-03-17 03:44:10|323.11|322.91|323.26|323.06|323.26|323.06|323.11|322.91|2
1647488660000|2022-03-17 03:44:20|323.11|323.01|323.06|322.86|323.16|323.01|323.06|322.86|12
1647488670000|2022-03-17 03:44:30|323.01||323.06||323.06||323.01||6
1647488680000|2022-03-17 03:44:40|323.01|322.91|323.06|322.91|323.06|322.91|323.01|322.91|3
1647488690000|2022-03-17 03:44:50|323.11|322.96|323.06|322.86|323.11|322.96|323.06|322.86|4
1647488700000|2022-03-17 03:45:00|323.01|322.81|322.96|322.81|323.01|322.81|322.96|322.81|5
1647488710000|2022-03-17 03:45:10|323.01|322.76|322.91|322.76|323.01|322.76|322.91|322.76|11
1647488720000|2022-03-17 03:45:20|322.86|322.71|322.91|322.71|322.91|322.71|322.86|322.71|4
1647488750000|2022-03-17 03:45:50|322.96|322.81|323.01|322.81|323.01|322.81|322.96|322.81|4
1647488760000|2022-03-17 03:46:00|323.06|322.86|323.06|322.86|323.11|322.91|323.06|322.86|6
1647488770000|2022-03-17 03:46:10|323.01||323.06||323.06||323.01||5
1647488780000|2022-03-17 03:46:20|323.01||323.01||323.01||323.01||0
1647488790000|2022-03-17 03:46:30||322.81||322.81||322.81||322.81|2
1647488800000|2022-03-17 03:46:40|||||||||1
1647488810000|2022-03-17 03:46:50|323.06|322.86|323.06|322.86|323.06|322.86|323.06|322.86|3
1647488820000|2022-03-17 03:47:00|323.01||323.01||323.01||323.01||1
1647488840000|2022-03-17 03:47:20|322.96|322.81|323.01|322.81|323.01|322.81|322.96|322.81|6
1647488850000|2022-03-17 03:47:30|322.96|322.86|322.96|322.81|323.01|322.86|322.96|322.76|6
1647488860000|2022-03-17 03:47:40|322.91|322.76|322.91|322.71|322.91|322.76|322.91|322.71|2
1647488880000|2022-03-17 03:48:00|322.81|322.76|322.86|322.66|322.86|322.76|322.81|322.66|12
1647488890000|2022-03-17 03:48:10|322.91|322.71|322.91|322.71|322.91|322.71|322.91|322.71|6
1647488900000|2022-03-17 03:48:20|322.86|322.76|322.91|322.76|322.91|322.76|322.86|322.76|4
1647488910000|2022-03-17 03:48:30|322.96|322.81|322.91|322.76|322.96|322.81|322.91|322.76|8
1647488920000|2022-03-17 03:48:40|322.86|322.66|322.81|322.66|322.86|322.66|322.81|322.66|6
1647488930000|2022-03-17 03:48:50|322.76|322.61|322.81|322.61|322.81|322.61|322.76|322.61|10
1647488940000|2022-03-17 03:49:00|322.86|322.66|322.86|322.66|322.86|322.66|322.81|322.66|2
1647488950000|2022-03-17 03:49:10|322.91|322.71|322.86|322.66|322.96|322.76|322.86|322.66|12
1647488960000|2022-03-17 03:49:20|322.81||322.81||322.91||322.81||1
1647488970000|2022-03-17 03:49:30|322.86||322.86||322.86||322.81||2
1647488980000|2022-03-17 03:49:40|322.81|322.71|322.86|322.71|322.86|322.71|322.81|322.66|3
1647488990000|2022-03-17 03:49:50|322.91|322.76|322.96|322.81|322.96|322.81|322.91|322.76|1
1647489000000|2022-03-17 03:50:00|322.91|322.76|322.91|322.71|322.91|322.76|322.91|322.71|10
1647489010000|2022-03-17 03:50:10|322.86|322.76|322.86|322.71|322.86|322.76|322.86|322.71|0
1647489020000|2022-03-17 03:50:20|322.91|322.76|322.91|322.76|322.91|322.76|322.91|322.76|5
1647489030000|2022-03-17 03:50:30||322.71||322.71||322.76||322.71|0
1647489040000|2022-03-17 03:50:40|322.96|322.76|323.01|322.81|323.01|322.86|322.96|322.76|5
1647489060000|2022-03-17 03:51:00|322.96|322.71|322.91|322.71|322.96|322.71|322.86|322.71|12
1647489070000|2022-03-17 03:51:10|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.66|2
1647489080000|2022-03-17 03:51:20|322.81|322.61|322.86|322.71|322.86|322.71|322.81|322.61|8
1647489100000|2022-03-17 03:51:40|322.81|322.61|322.91|322.71|322.91|322.71|322.81|322.61|13
1647489120000|2022-03-17 03:52:00|322.96|322.76|323.01|322.81|323.01|322.81|322.96|322.76|5
1647489130000|2022-03-17 03:52:10|322.91|322.76|322.96|322.76|322.96|322.76|322.91|322.76|7
1647489140000|2022-03-17 03:52:20||322.71||322.71||322.71||322.71|1
1647489150000|2022-03-17 03:52:30|322.91|322.76|322.86|322.66|322.91|322.76|322.86|322.66|2
1647489160000|2022-03-17 03:52:40|322.81|322.61|322.81|322.61|322.81|322.61|322.81|322.61|0
1647489180000|2022-03-17 03:53:00|322.76|322.66|322.86|322.66|322.86|322.71|322.76|322.66|3
1647489190000|2022-03-17 03:53:10|322.81||322.86||322.86||322.81||1
1647489210000|2022-03-17 03:53:30|322.81|322.61|322.76|322.61|322.81|322.61|322.76|322.61|7
1647489220000|2022-03-17 03:53:40|322.71|322.56|322.81|322.56|322.81|322.56|322.71|322.56|7
1647489230000|2022-03-17 03:53:50|322.76||322.76||322.76||322.76||0
1647489240000|2022-03-17 03:54:00||322.61||322.61||322.61||322.61|0
1647489250000|2022-03-17 03:54:10|322.81||322.81||322.81||322.81||1
1647489270000|2022-03-17 03:54:30|322.91|322.66|322.91|322.66|322.91|322.66|322.91|322.66|16
1647489300000|2022-03-17 03:55:00|322.86|322.61|322.81|322.56|322.86|322.61|322.81|322.56|4
1647489320000|2022-03-17 03:55:20|322.76||322.76||322.76||322.76||1
1647489340000|2022-03-17 03:55:40|322.71|322.46|322.66|322.46|322.71|322.46|322.66|322.46|8
1647489350000|2022-03-17 03:55:50|||||||||4
1647489360000|2022-03-17 03:56:00|322.61|322.41|322.56|322.31|322.61|322.46|322.56|322.31|16
1647489370000|2022-03-17 03:56:10||322.36||322.36||322.36||322.36|0
1647489380000|2022-03-17 03:56:20|322.46|322.31|322.46|322.31|322.46|322.31|322.46|322.31|2
1647489390000|2022-03-17 03:56:30|||||||||1
1647489400000|2022-03-17 03:56:40||322.26||322.31||322.31||322.26|9
1647489410000|2022-03-17 03:56:50|322.51||322.51||322.51||322.51||7
1647489420000|2022-03-17 03:57:00|322.56||322.56||322.56||322.56||1
1647489440000|2022-03-17 03:57:20|322.51||322.51||322.51||322.51||1
1647489460000|2022-03-17 03:57:40|322.46|322.41|322.61|322.41|322.61|322.41|322.46|322.41|13
1647489470000|2022-03-17 03:57:50|322.66|322.46|322.66|322.46|322.66|322.46|322.66|322.46|1
1647489480000|2022-03-17 03:58:00|322.76|322.51|322.76|322.56|322.76|322.56|322.76|322.51|6
1647489490000|2022-03-17 03:58:10|322.71|322.61|322.71|322.51|322.71|322.61|322.71|322.51|11
1647489500000|2022-03-17 03:58:20|322.66||322.66||322.66||322.66||1
1647489510000|2022-03-17 03:58:30|322.61|322.46|322.61|322.41|322.61|322.46|322.61|322.41|4
1647489520000|2022-03-17 03:58:40|322.71|322.46|322.71|322.46|322.71|322.46|322.71|322.46|6
1647489540000|2022-03-17 03:59:00|322.76|322.56|322.71|322.56|322.76|322.56|322.71|322.56|3
1647489550000|2022-03-17 03:59:10|322.76||322.76||322.76||322.76||2
1647489560000|2022-03-17 03:59:20|322.71||322.76||322.76||322.71||6
1647489580000|2022-03-17 03:59:40|322.81|322.61|322.81|322.61|322.81|322.61|322.81|322.61|5
1647489590000|2022-03-17 03:59:50|322.91|322.66|322.91|322.66|322.91|322.66|322.91|322.66|2
1647489600000|2022-03-17 04:00:00||322.71||322.71||322.71||322.71|1
1647489620000|2022-03-17 04:00:20|322.86|322.61|322.86|322.61|322.86|322.61|322.86|322.61|13
1647489630000|2022-03-17 04:00:30|322.81|322.56|322.76|322.56|322.81|322.56|322.76|322.56|3
1647489650000|2022-03-17 04:00:50|322.71|322.51|322.71|322.51|322.71|322.51|322.71|322.51|0
1647489660000|2022-03-17 04:01:00|322.66|322.46|322.66|322.46|322.66|322.46|322.66|322.46|1
1647489670000|2022-03-17 04:01:10|322.61|322.41|322.61|322.41|322.61|322.41|322.61|322.41|2
1647489690000|2022-03-17 04:01:30|322.56|322.36|322.51|322.31|322.56|322.36|322.51|322.31|2
1647489700000|2022-03-17 04:01:40|322.56|322.36|322.51|322.36|322.56|322.36|322.51|322.36|7
1647489710000|2022-03-17 04:01:50|||||||||4
1647489720000|2022-03-17 04:02:00|322.46|322.26|322.46|322.26|322.46|322.26|322.46|322.26|3
1647489730000|2022-03-17 04:02:10|322.41||322.41||322.41||322.41||5
1647489740000|2022-03-17 04:02:20||322.21||322.21||322.21||322.21|2
1647489750000|2022-03-17 04:02:30|322.46||322.41||322.46||322.41||2
1647489780000|2022-03-17 04:03:00|322.36||322.36||322.36||322.36||2
1647489800000|2022-03-17 04:03:20|322.31|322.11|322.31|322.11|322.31|322.11|322.31|322.11|8
1647489810000|2022-03-17 04:03:30|||||||||1
1647489820000|2022-03-17 04:03:40|322.21|322.06|322.21|322.06|322.21|322.06|322.21|322.06|9
1647489840000|2022-03-17 04:04:00|322.31|322.11|322.31|322.11|322.31|322.16|322.31|322.11|6
1647489850000|2022-03-17 04:04:10|322.36||322.36||322.36||322.36||3
1647489870000|2022-03-17 04:04:30||322.16||322.16||322.16||322.16|0
1647489890000|2022-03-17 04:04:50|322.41|322.26|322.46|322.26|322.51|322.31|322.41|322.26|14
1647489910000|2022-03-17 04:05:10|322.41|322.21|322.36|322.21|322.41|322.21|322.36|322.21|4
1647489920000|2022-03-17 04:05:20||322.16||322.16||322.16||322.16|6
1647489930000|2022-03-17 04:05:30|322.41|322.26|322.46|322.26|322.46|322.26|322.41|322.26|7
1647489940000|2022-03-17 04:05:40|322.41||322.46||322.46||322.41||1
1647489950000|2022-03-17 04:05:50|322.41|322.21|322.41|322.21|322.41|322.21|322.41|322.21|4
1647489960000|2022-03-17 04:06:00|322.36|322.16|322.51|322.31|322.51|322.31|322.36|322.16|27
1647489970000|2022-03-17 04:06:10|||||||||1
1647489980000|2022-03-17 04:06:20|322.46|322.26|322.46|322.26|322.46|322.26|322.46|322.26|1
1647490010000|2022-03-17 04:06:50|322.56|322.31|322.61|322.41|322.61|322.41|322.56|322.31|12
1647490020000|2022-03-17 04:07:00|322.56|322.36|322.51|322.31|322.56|322.36|322.51|322.31|7
1647490030000|2022-03-17 04:07:10|322.46|322.26|322.46|322.26|322.46|322.26|322.46|322.26|1
1647490090000|2022-03-17 04:08:10|||||||||1
1647490100000|2022-03-17 04:08:20|322.41|322.36|322.56|322.36|322.56|322.36|322.41|322.36|11
1647490110000|2022-03-17 04:08:30|||||||||3
1647490120000|2022-03-17 04:08:40|322.51|322.41|322.51|322.31|322.61|322.46|322.51|322.31|13
1647490130000|2022-03-17 04:08:50|||||||||1
1647490140000|2022-03-17 04:09:00|322.46||322.46||322.46||322.46||0
1647490150000|2022-03-17 04:09:10|322.51|322.26|322.46|322.26|322.51|322.26|322.46|322.26|5
1647490160000|2022-03-17 04:09:20|322.41|322.21|322.51|322.26|322.51|322.26|322.41|322.21|12
1647490170000|2022-03-17 04:09:30|322.46||322.51||322.51||322.46||2
1647490180000|2022-03-17 04:09:40|322.46|322.31|322.56|322.31|322.56|322.31|322.46|322.31|15
1647490190000|2022-03-17 04:09:50|322.51||322.56||322.56||322.51||4
1647490200000|2022-03-17 04:10:00|322.51|322.36|322.51|322.36|322.51|322.36|322.51|322.36|0
1647490210000|2022-03-17 04:10:10|322.56||322.56||322.56||322.56||0
1647490220000|2022-03-17 04:10:20|322.51||322.56||322.56||322.51||6
1647490230000|2022-03-17 04:10:30|322.61|322.46|322.66|322.46|322.66|322.46|322.61|322.46|7
1647490240000|2022-03-17 04:10:40|322.61|322.41|322.61|322.41|322.61|322.41|322.56|322.36|15
1647490250000|2022-03-17 04:10:50|322.56|322.36|322.56|322.31|322.56|322.36|322.56|322.31|3
1647490260000|2022-03-17 04:11:00|322.51||322.51||322.51||322.51||1
1647490270000|2022-03-17 04:11:10|322.46|322.36|322.56|322.36|322.56|322.36|322.46|322.36|5
1647490280000|2022-03-17 04:11:20|322.51|322.41|322.51|322.31|322.51|322.41|322.51|322.31|3
1647490290000|2022-03-17 04:11:30||322.26||322.26||322.26||322.26|3
1647490300000|2022-03-17 04:11:40|322.56|322.31|322.56|322.36|322.56|322.36|322.56|322.31|8
1647490310000|2022-03-17 04:11:50|322.51|322.31|322.51|322.36|322.51|322.36|322.51|322.31|0
1647490320000|2022-03-17 04:12:00|322.56|322.31|322.56|322.36|322.56|322.36|322.51|322.31|2
1647490340000|2022-03-17 04:12:20|322.51||322.51||322.51||322.51||0
1647490350000|2022-03-17 04:12:30|||||||||2
1647490360000|2022-03-17 04:12:40||322.31||322.31||322.31||322.31|2
1647490380000|2022-03-17 04:13:00|322.46|322.36|322.56|322.36|322.56|322.36|322.46|322.36|7
1647490400000|2022-03-17 04:13:20|322.51||322.51||322.51||322.51||0
1647490410000|2022-03-17 04:13:30|322.56|322.31|322.51|322.31|322.56|322.31|322.51|322.31|11
1647490420000|2022-03-17 04:13:40|322.46|322.36|322.56|322.36|322.56|322.36|322.46|322.36|7
1647490430000|2022-03-17 04:13:50|322.61|322.41|322.61|322.46|322.61|322.46|322.61|322.41|1
1647490440000|2022-03-17 04:14:00|322.66|322.41|322.56|322.41|322.66|322.41|322.56|322.41|4
1647490450000|2022-03-17 04:14:10|||||||||1
1647490480000|2022-03-17 04:14:40|322.51|322.36|322.51|322.31|322.56|322.36|322.51|322.31|3
1647490490000|2022-03-17 04:14:50|322.56|322.41|322.61|322.41|322.61|322.41|322.56|322.41|12
1647490500000|2022-03-17 04:15:00|322.56||322.61||322.61||322.56||5
1647490510000|2022-03-17 04:15:10|322.56||322.56||322.61||322.56||1
1647490520000|2022-03-17 04:15:20|322.61|322.46|322.66|322.46|322.66|322.46|322.61|322.46|4
1647490530000|2022-03-17 04:15:30|322.61||322.66||322.66||322.61||1
1647490540000|2022-03-17 04:15:40|322.61||322.61||322.61||322.61||0
1647490550000|2022-03-17 04:15:50|322.66|322.41|322.56|322.36|322.66|322.41|322.56|322.36|13
1647490560000|2022-03-17 04:16:00|322.51||322.61||322.61||322.51||7
1647490580000|2022-03-17 04:16:20|322.56||322.56||322.56||322.56||0
1647490600000|2022-03-17 04:16:40|322.61||322.56||322.61||322.56||9
1647490610000|2022-03-17 04:16:50|322.61||322.56||322.61||322.56||6
1647490620000|2022-03-17 04:17:00|322.51|322.41|322.61|322.36|322.61|322.41|322.51|322.36|12
1647490630000|2022-03-17 04:17:10||322.41||322.41||322.41||322.41|1
1647490640000|2022-03-17 04:17:20|322.56|322.36|322.51|322.36|322.56|322.36|322.51|322.36|4
1647490650000|2022-03-17 04:17:30|322.46|322.31|322.46|322.31|322.46|322.31|322.46|322.31|3
1647490660000|2022-03-17 04:17:40|322.51||322.51||322.51||322.51||1
1647490680000|2022-03-17 04:18:00|322.46||322.46||322.46||322.46||1
1647490690000|2022-03-17 04:18:10|||||||||1
1647490700000|2022-03-17 04:18:20|||||||||1
1647490720000|2022-03-17 04:18:40||322.26||322.26||322.26||322.26|1
1647490740000|2022-03-17 04:19:00|||||||||1
1647490760000|2022-03-17 04:19:20|322.51||322.51||322.51||322.51||0
1647490770000|2022-03-17 04:19:30||322.31||322.31||322.31||322.31|0
1647490800000|2022-03-17 04:20:00|||||||||1
1647490820000|2022-03-17 04:20:20|||||||||1
1647490840000|2022-03-17 04:20:40|322.46||322.46||322.46||322.46||0
1647490850000|2022-03-17 04:20:50|322.51||322.51||322.51||322.51||5
1647490860000|2022-03-17 04:21:00|322.46||322.46||322.46||322.46||2
1647490870000|2022-03-17 04:21:10||322.26||322.21||322.26||322.21|4
1647490910000|2022-03-17 04:21:50|||||||||1
1647490920000|2022-03-17 04:22:00|322.56|322.31|322.56|322.36|322.56|322.36|322.56|322.31|13
1647490940000|2022-03-17 04:22:20|322.51|322.26|322.51|322.26|322.51|322.26|322.51|322.26|6
1647490950000|2022-03-17 04:22:30|322.46|322.21|322.46|322.21|322.46|322.21|322.46|322.21|5
1647491000000|2022-03-17 04:23:20|322.41|322.16|322.41|322.16|322.41|322.16|322.41|322.16|1
1647491010000|2022-03-17 04:23:30|322.36||322.36||322.36||322.36||0
1647491020000|2022-03-17 04:23:40|322.31||322.31||322.31||322.31||0
1647491030000|2022-03-17 04:23:50||322.11||322.11||322.11||322.11|7
1647491040000|2022-03-17 04:24:00|||||||||1
1647491050000|2022-03-17 04:24:10|||||||||1
1647491100000|2022-03-17 04:25:00|322.41|322.21|322.41|322.21|322.41|322.21|322.41|322.21|6
1647491120000|2022-03-17 04:25:20|322.36||322.36||322.36||322.36||0
1647491130000|2022-03-17 04:25:30|||||||||1
1647491140000|2022-03-17 04:25:40|322.41||322.41||322.41||322.41||3
1647491160000|2022-03-17 04:26:00|322.36|322.16|322.36|322.16|322.36|322.16|322.36|322.16|4
1647491170000|2022-03-17 04:26:10||322.11||322.11||322.11||322.11|1
1647491220000|2022-03-17 04:27:00|322.31|322.16|322.31|322.16|322.31|322.16|322.31|322.16|1
1647491240000|2022-03-17 04:27:20|322.26|322.11|322.26|322.11|322.26|322.11|322.26|322.11|1
1647491290000|2022-03-17 04:28:10|322.31||322.31||322.31||322.31||5
1647491300000|2022-03-17 04:28:20|322.26||322.26||322.26||322.26||0
1647491310000|2022-03-17 04:28:30||322.06||322.06||322.06||322.06|4
1647491320000|2022-03-17 04:28:40|322.21||322.21||322.21||322.21||0
1647491330000|2022-03-17 04:28:50|||||||||5
1647491340000|2022-03-17 04:29:00|||||||||1
1647491350000|2022-03-17 04:29:10|322.31|322.11|322.31|322.11|322.31|322.11|322.31|322.11|6
1647491360000|2022-03-17 04:29:20|322.26||322.26||322.26||322.26||0
1647491370000|2022-03-17 04:29:30|322.31||322.26||322.31||322.26||3
1647491380000|2022-03-17 04:29:40||322.06||322.06||322.06||322.06|2
1647491400000|2022-03-17 04:30:00|||||||||3
1647491410000|2022-03-17 04:30:10|322.31|322.11|322.31|322.16|322.31|322.16|322.31|322.11|1
1647491420000|2022-03-17 04:30:20||322.11||322.11||322.11||322.11|7
1647491430000|2022-03-17 04:30:30|322.26|322.06|322.26|322.06|322.26|322.06|322.26|322.06|2
1647491490000|2022-03-17 04:31:30|322.21|322.01|322.21|322.01|322.21|322.01|322.21|322.01|2
1647491520000|2022-03-17 04:32:00|322.26|322.06|322.26|322.06|322.26|322.11|322.26|322.06|23
1647491530000|2022-03-17 04:32:10|||||||||2
1647491550000|2022-03-17 04:32:30|322.21||322.21||322.21||322.21||0
1647491570000|2022-03-17 04:32:50||322.01||322.01||322.01||322.01|1
1647491580000|2022-03-17 04:33:00|||||||||1
1647491640000|2022-03-17 04:34:00|||||||||1
1647491650000|2022-03-17 04:34:10|322.26|322.06|322.26|322.06|322.26|322.06|322.26|322.06|10
1647491670000|2022-03-17 04:34:30||322.11||322.11||322.11||322.11|13
1647491680000|2022-03-17 04:34:40|322.31||322.26||322.31||322.26||0
1647491690000|2022-03-17 04:34:50|322.31||322.31||322.31||322.31||1
1647491700000|2022-03-17 04:35:00|322.26||322.26||322.26||322.26||3
1647491710000|2022-03-17 04:35:10||322.06||322.06||322.06||322.06|5
1647491720000|2022-03-17 04:35:20||322.11||322.06||322.11||322.06|1
1647491730000|2022-03-17 04:35:30|322.21||322.21||322.21||322.21||1
1647491760000|2022-03-17 04:36:00|||||||||2
1647491770000|2022-03-17 04:36:10|||||||||1
1647491780000|2022-03-17 04:36:20|322.16|322.01|322.21|322.01|322.21|322.01|322.16|322.01|8
1647491800000|2022-03-17 04:36:40|322.16|322.06|322.21|322.06|322.21|322.06|322.16|322.06|7
1647491810000|2022-03-17 04:36:50|322.26|322.11|322.21|322.06|322.26|322.11|322.21|322.06|10
1647491820000|2022-03-17 04:37:00|322.26|322.01|322.31|322.11|322.31|322.11|322.21|322.01|11
1647491830000|2022-03-17 04:37:10|322.26||322.26||322.26||322.26||2
1647491840000|2022-03-17 04:37:20||322.06||322.06||322.06||322.06|2
1647491860000|2022-03-17 04:37:40|322.21||322.26||322.26||322.21||8
1647491870000|2022-03-17 04:37:50|||||||||1
1647491880000|2022-03-17 04:38:00|322.21||322.21||322.21||322.21||1
1647491890000|2022-03-17 04:38:10|322.16|322.01|322.16|322.01|322.16|322.01|322.16|322.01|7
1647491900000|2022-03-17 04:38:20|322.11|321.96|322.11|321.96|322.11|321.96|322.11|321.96|10
1647491910000|2022-03-17 04:38:30|322.16||322.16||322.16||322.16||4
1647491920000|2022-03-17 04:38:40||322.01||322.01||322.01||322.01|1
1647491940000|2022-03-17 04:39:00|||||||||3
1647491960000|2022-03-17 04:39:20|||||||||3
1647491970000|2022-03-17 04:39:30|||||||||1
1647492000000|2022-03-17 04:40:00||321.96||321.96||322.01||321.96|5
1647492010000|2022-03-17 04:40:10|||||||||1
1647492020000|2022-03-17 04:40:20||322.01||322.01||322.01||322.01|0
1647492040000|2022-03-17 04:40:40||321.96||321.96||321.96||321.96|3
1647492060000|2022-03-17 04:41:00||322.01||322.01||322.01||322.01|1
1647492080000|2022-03-17 04:41:20|322.11|321.96|322.11|321.96|322.11|322.01|322.11|321.96|14
1647492090000|2022-03-17 04:41:30|||||||||1
1647492100000|2022-03-17 04:41:40|322.06|321.91|322.06|321.86|322.06|321.91|322.01|321.81|23
1647492110000|2022-03-17 04:41:50||321.91||321.91||321.91||321.91|0
1647492120000|2022-03-17 04:42:00|322.11|321.96|322.16|322.01|322.16|322.01|322.06|321.96|11
1647492140000|2022-03-17 04:42:20|322.11|321.96|322.11|321.96|322.11|321.96|322.11|321.96|5
1647492150000|2022-03-17 04:42:30||321.91||321.96||321.96||321.91|0
1647492160000|2022-03-17 04:42:40|322.16||322.16||322.16||322.16||1
1647492180000|2022-03-17 04:43:00||322.01||322.01||322.01||322.01|2
1647492190000|2022-03-17 04:43:10|||||||||1
1647492200000|2022-03-17 04:43:20|||||||||2
1647492230000|2022-03-17 04:43:50||321.96||321.96||321.96||321.96|1
1647492240000|2022-03-17 04:44:00|||||||||1
1647492300000|2022-03-17 04:45:00|||||||||1
1647492310000|2022-03-17 04:45:10|322.11|322.01|322.21|322.01|322.21|322.01|322.11|322.01|7
1647492320000|2022-03-17 04:45:20|322.26|322.06|322.31|322.11|322.31|322.11|322.26|322.06|6
1647492330000|2022-03-17 04:45:30|322.26|322.06|322.26|322.06|322.26|322.06|322.26|322.06|1
1647492360000|2022-03-17 04:46:00|322.16|322.01|322.16|322.01|322.21|322.01|322.16|322.01|8
1647492380000|2022-03-17 04:46:20|||||||||1
1647492400000|2022-03-17 04:46:40|322.21||322.16||322.21||322.16||6
1647492410000|2022-03-17 04:46:50|||||||||1
1647492420000|2022-03-17 04:47:00|322.21|321.96|322.06|321.91|322.21|321.96|322.06|321.91|24
1647492430000|2022-03-17 04:47:10|322.16|322.01|322.11|321.96|322.16|322.01|322.11|321.96|14
1647492440000|2022-03-17 04:47:20|322.06|321.91|322.11|321.91|322.11|321.91|322.06|321.91|4
1647492450000|2022-03-17 04:47:30|322.16|322.01|322.16|322.01|322.16|322.01|322.16|322.01|8
1647492470000|2022-03-17 04:47:50|||||||||4
1647492480000|2022-03-17 04:48:00|322.21||322.21||322.21||322.21||15
1647492490000|2022-03-17 04:48:10||322.06||322.06||322.06||322.01|1
1647492500000|2022-03-17 04:48:20|322.16|322.01|322.16|322.01|322.16|322.01|322.16|322.01|1
1647492510000|2022-03-17 04:48:30|||||||||1
1647492520000|2022-03-17 04:48:40||321.96||321.96||321.96||321.96|4
1647492530000|2022-03-17 04:48:50|322.11||322.11||322.11||322.11||0
1647492540000|2022-03-17 04:49:00|322.06|321.91|322.06|321.86|322.06|321.91|322.01|321.81|10
1647492550000|2022-03-17 04:49:10||321.91||321.91||321.91||321.91|0
1647492580000|2022-03-17 04:49:40||321.86||321.86||321.86||321.86|3
1647492600000|2022-03-17 04:50:00|||||||||1
1647492650000|2022-03-17 04:50:50||321.91||321.86||321.91||321.86|4
1647492660000|2022-03-17 04:51:00|322.01|321.81|322.01|321.81|322.01|321.81|322.01|321.81|4
1647492710000|2022-03-17 04:51:50|321.96|321.86|322.11|321.91|322.11|321.91|321.96|321.86|17
1647492720000|2022-03-17 04:52:00|||||||||1
1647492740000|2022-03-17 04:52:20||321.96||321.91||321.96||321.91|14
1647492760000|2022-03-17 04:52:40||321.96||321.91||321.96||321.91|1
1647492780000|2022-03-17 04:53:00|||||||||1
1647492790000|2022-03-17 04:53:10||321.96||321.91||321.96||321.91|1
1647492800000|2022-03-17 04:53:20|322.06|321.86|322.06|321.86|322.06|321.91|322.06|321.86|13
1647492810000|2022-03-17 04:53:30|322.01|321.91|322.01|321.81|322.01|321.91|322.01|321.81|3
1647492820000|2022-03-17 04:53:40|321.91|321.76|321.96|321.81|321.96|321.81|321.91|321.76|21
1647492830000|2022-03-17 04:53:50|321.91|321.76|321.91|321.76|321.91|321.81|321.91|321.76|6
1647492840000|2022-03-17 04:54:00||321.71||321.76||321.76||321.71|4
1647492850000|2022-03-17 04:54:10|||||||||5
1647492860000|2022-03-17 04:54:20|321.96|321.81|322.01|321.81|322.01|321.81|321.96|321.81|13
1647492870000|2022-03-17 04:54:30||321.86||321.81||321.86||321.81|5
1647492880000|2022-03-17 04:54:40|322.06|321.86|322.06|321.91|322.06|321.91|322.06|321.86|6
1647492900000|2022-03-17 04:55:00|322.11|321.96|322.11|321.96|322.11|321.96|322.11|321.96|7
1647492910000|2022-03-17 04:55:10|322.16|322.01|322.21|322.01|322.21|322.01|322.11|321.96|17
1647492930000|2022-03-17 04:55:30|322.16||322.16||322.21||322.16||1
1647492940000|2022-03-17 04:55:40||321.96||321.96||321.96||321.96|5
1647492960000|2022-03-17 04:56:00||322.01||322.01||322.01||322.01|0
1647492970000|2022-03-17 04:56:10||321.96||321.96||321.96||321.96|0
1647492980000|2022-03-17 04:56:20|322.11|321.91|322.11|321.91|322.11|321.96|322.11|321.91|7
1647493000000|2022-03-17 04:56:40|322.06|321.86|322.06|321.86|322.06|321.86|322.06|321.86|6
1647493010000|2022-03-17 04:56:50||321.91||321.86||321.91||321.86|1
1647493020000|2022-03-17 04:57:00|||||||||1
1647493050000|2022-03-17 04:57:30|321.96|321.81|321.96|321.81|322.01|321.86|321.96|321.81|19
1647493060000|2022-03-17 04:57:40|||||||||1
1647493080000|2022-03-17 04:58:00||321.76||321.76||321.76||321.76|5
1647493090000|2022-03-17 04:58:10||321.81||321.81||321.81||321.81|2
1647493100000|2022-03-17 04:58:20|322.01|321.86|322.11|321.91|322.11|321.91|322.01|321.86|7
1647493110000|2022-03-17 04:58:30|322.06|321.96|322.11|321.91|322.11|321.96|322.06|321.91|7
1647493130000|2022-03-17 04:58:50|||||||||1
1647493140000|2022-03-17 04:59:00|322.06|321.86|322.06|321.86|322.06|321.86|322.06|321.86|4
1647493150000|2022-03-17 04:59:10|322.11||322.11||322.11||322.11||1
1647493160000|2022-03-17 04:59:20||321.91||321.91||321.91||321.91|0
1647493180000|2022-03-17 04:59:40|||||||||1
1647493200000|2022-03-17 05:00:00|322.16|321.96|322.36|322.16|322.76|322.51|322.16|321.96|121
1647493210000|2022-03-17 05:00:10|322.41|322.31|322.41|322.16|322.51|322.36|322.41|322.16|41
1647493220000|2022-03-17 05:00:20|322.26|322.01|322.41|322.21|322.41|322.21|322.26|321.96|29
1647493230000|2022-03-17 05:00:30|322.51|322.31|322.51|322.26|322.56|322.36|322.46|322.21|14
1647493240000|2022-03-17 05:00:40||322.31||322.31||322.31||322.31|5
1647493250000|2022-03-17 05:00:50|322.46|322.26|322.46|322.26|322.46|322.26|322.46|322.26|5
1647493260000|2022-03-17 05:01:00||322.21||322.21||322.21||322.21|1
1647493270000|2022-03-17 05:01:10|322.31|322.16|322.21|321.96|322.31|322.16|322.21|321.96|11
1647493280000|2022-03-17 05:01:20|322.16||322.16||322.16||322.16||3
1647493290000|2022-03-17 05:01:30|322.11|321.86|322.11|321.86|322.11|321.86|322.11|321.86|10
1647493310000|2022-03-17 05:01:50|322.01|321.81|322.01|321.81|322.01|321.81|322.01|321.81|3
1647493320000|2022-03-17 05:02:00|||||||||8
1647493330000|2022-03-17 05:02:10|322.11|321.86|322.01|321.81|322.11|321.86|322.01|321.81|21
1647493340000|2022-03-17 05:02:20|||||||||3
1647493350000|2022-03-17 05:02:30|||||||||2
1647493360000|2022-03-17 05:02:40|321.96||322.01||322.01||321.96||1
1647493380000|2022-03-17 05:03:00|322.11|321.91|322.06|321.81|322.11|321.91|322.06|321.81|18
1647493390000|2022-03-17 05:03:10|322.01|321.86|322.01|321.81|322.01|321.86|322.01|321.81|8
1647493410000|2022-03-17 05:03:30||321.86||321.86||321.86||321.86|1
1647493420000|2022-03-17 05:03:40|321.96|321.81|321.96|321.76|321.96|321.81|321.96|321.76|38
1647493430000|2022-03-17 05:03:50|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|2
1647493440000|2022-03-17 05:04:00||321.76||321.76||321.76||321.76|1
1647493450000|2022-03-17 05:04:10|321.86|321.71|321.81|321.61|321.86|321.71|321.81|321.61|19
1647493460000|2022-03-17 05:04:20|321.76|321.56|321.76|321.61|321.76|321.61|321.76|321.56|9
1647493470000|2022-03-17 05:04:30|321.71|321.56|321.71|321.56|321.71|321.56|321.71|321.56|3
1647493480000|2022-03-17 05:04:40|321.76|321.61|321.81|321.61|321.81|321.61|321.76|321.61|37
1647493490000|2022-03-17 05:04:50|321.76|321.56|321.71|321.51|321.76|321.56|321.71|321.51|18
1647493500000|2022-03-17 05:05:00|321.66|321.56|321.81|321.61|321.81|321.61|321.66|321.56|6
1647493510000|2022-03-17 05:05:10||321.66||321.66||321.66||321.66|1
1647493520000|2022-03-17 05:05:20||321.61||321.66||321.66||321.61|3
1647493530000|2022-03-17 05:05:30|321.86|321.71|321.96|321.76|321.96|321.76|321.86|321.71|17
1647493540000|2022-03-17 05:05:40|321.91|321.71|321.86|321.66|321.91|321.71|321.86|321.66|8
1647493550000|2022-03-17 05:05:50||321.71||321.71||321.71||321.66|1
1647493560000|2022-03-17 05:06:00||321.66||321.66||321.66||321.66|10
1647493570000|2022-03-17 05:06:10|321.81|321.61|321.81|321.61|321.81|321.61|321.81|321.61|3
1647493580000|2022-03-17 05:06:20|321.76||321.76||321.76||321.76||0
1647493590000|2022-03-17 05:06:30|321.81|321.66|321.86|321.66|321.86|321.66|321.81|321.66|15
1647493620000|2022-03-17 05:07:00||321.71||321.71||321.71||321.71|19
1647493630000|2022-03-17 05:07:10|321.91||321.86||321.91||321.86||2
1647493640000|2022-03-17 05:07:20|321.91||321.91||321.91||321.91||1
1647493650000|2022-03-17 05:07:30|322.01|321.76|322.01|321.76|322.01|321.76|322.01|321.76|6
1647493660000|2022-03-17 05:07:40||321.81||321.81||321.81||321.81|0
1647493670000|2022-03-17 05:07:50||321.86||321.86||321.86||321.86|0
1647493680000|2022-03-17 05:08:00||321.81||321.81||321.81||321.81|9
1647493690000|2022-03-17 05:08:10|||||||||1
1647493700000|2022-03-17 05:08:20|||||||||1
1647493720000|2022-03-17 05:08:40|321.91|321.76|321.91|321.71|321.91|321.76|321.91|321.71|11
1647493730000|2022-03-17 05:08:50|321.86|321.66|321.86|321.66|321.86|321.66|321.86|321.66|1
1647493740000|2022-03-17 05:09:00||321.61||321.61||321.61||321.61|3
1647493750000|2022-03-17 05:09:10|321.81|321.56|321.76|321.56|321.81|321.56|321.76|321.56|7
1647493760000|2022-03-17 05:09:20|321.71|321.51|321.71|321.51|321.71|321.51|321.71|321.51|3
1647493780000|2022-03-17 05:09:40|||||||||1
1647493790000|2022-03-17 05:09:50|321.66|321.46|321.66|321.51|321.66|321.51|321.61|321.46|33
1647493800000|2022-03-17 05:10:00|321.71|321.61|321.81|321.61|321.81|321.61|321.71|321.61|18
1647493810000|2022-03-17 05:10:10|321.86|321.66|321.76|321.56|321.91|321.71|321.76|321.56|13
1647493820000|2022-03-17 05:10:20|321.81|321.61|321.76|321.56|321.81|321.61|321.76|321.56|7
1647493830000|2022-03-17 05:10:30|321.71|321.51|321.71|321.51|321.71|321.51|321.66|321.51|4
1647493840000|2022-03-17 05:10:40|321.66||321.71||321.71||321.66||5
1647493850000|2022-03-17 05:10:50|321.81|321.56|321.81|321.66|321.81|321.66|321.81|321.56|4
1647493860000|2022-03-17 05:11:00|321.86|321.76|321.86|321.66|321.91|321.76|321.81|321.66|10
1647493870000|2022-03-17 05:11:10|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|1
1647493880000|2022-03-17 05:11:20|||||||||3
1647493890000|2022-03-17 05:11:30|321.96|321.76|322.06|321.81|322.06|321.81|321.91|321.76|6
1647493910000|2022-03-17 05:11:50||321.86||321.86||321.86||321.86|1
1647493920000|2022-03-17 05:12:00|321.96|321.81|321.96|321.76|321.96|321.81|321.96|321.76|3
1647494010000|2022-03-17 05:13:30||321.81||321.81||321.81||321.81|0
1647494020000|2022-03-17 05:13:40|322.01|321.86|322.01|321.81|322.01|321.86|322.01|321.81|16
1647494030000|2022-03-17 05:13:50|322.06|321.86|322.06|321.86|322.06|321.86|322.06|321.86|6
1647494050000|2022-03-17 05:14:10|322.11|321.91|322.21|321.96|322.21|321.96|322.11|321.91|6
1647494060000|2022-03-17 05:14:20|322.16|321.91|322.06|321.86|322.16|321.96|322.06|321.86|12
1647494070000|2022-03-17 05:14:30|322.16|321.91|322.16|321.96|322.16|321.96|322.16|321.91|7
1647494090000|2022-03-17 05:14:50|322.11|321.91|322.11|321.91|322.11|321.91|322.11|321.91|8
1647494100000|2022-03-17 05:15:00|322.06|321.86|322.01|321.81|322.06|321.86|322.01|321.81|3
1647494110000|2022-03-17 05:15:10|322.06|321.86|322.06|321.86|322.06|321.86|322.01|321.86|14
1647494120000|2022-03-17 05:15:20|322.01|321.81|322.01|321.76|322.01|321.81|321.96|321.71|12
1647494130000|2022-03-17 05:15:30|322.06|321.81|322.06|321.86|322.06|321.86|322.06|321.81|6
1647494150000|2022-03-17 05:15:50|322.01|321.81|321.96|321.76|322.06|321.81|321.96|321.71|13
1647494160000|2022-03-17 05:16:00|321.91|321.71|321.96|321.76|321.96|321.76|321.91|321.71|4
1647494170000|2022-03-17 05:16:10|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|3
1647494180000|2022-03-17 05:16:20||321.76||321.76||321.76||321.76|0
1647494190000|2022-03-17 05:16:30|321.96|321.81|321.96|321.81|321.96|321.81|321.96|321.81|4
1647494200000|2022-03-17 05:16:40||321.76||321.71||321.81||321.71|10
1647494210000|2022-03-17 05:16:50|||||||||3
1647494220000|2022-03-17 05:17:00|321.91|321.76|321.91|321.71|321.96|321.76|321.91|321.71|4
1647494230000|2022-03-17 05:17:10|321.86||321.91||321.91||321.86||2
1647494240000|2022-03-17 05:17:20|321.96|321.66|321.86|321.61|321.96|321.66|321.81|321.61|22
1647494250000|2022-03-17 05:17:30|321.81|321.66|321.76|321.56|321.81|321.66|321.76|321.56|1
1647494260000|2022-03-17 05:17:40|321.81|321.61|321.81|321.56|321.81|321.61|321.81|321.56|20
1647494270000|2022-03-17 05:17:50|321.86|321.61|321.86|321.66|321.86|321.66|321.86|321.61|16
1647494280000|2022-03-17 05:18:00|321.81|321.71|321.81|321.61|321.81|321.71|321.81|321.61|8
1647494300000|2022-03-17 05:18:20|321.86|321.66|321.81|321.56|321.86|321.66|321.81|321.56|14
1647494310000|2022-03-17 05:18:30||321.61||321.66||321.66||321.61|1
1647494320000|2022-03-17 05:18:40||321.61||321.61||321.61||321.61|7
1647494330000|2022-03-17 05:18:50||321.56||321.66||321.66||321.56|8
1647494340000|2022-03-17 05:19:00||321.61||321.61||321.66||321.61|3
1647494350000|2022-03-17 05:19:10|321.76|321.51|321.76|321.51|321.76|321.51|321.76|321.51|7
1647494360000|2022-03-17 05:19:20|321.71|321.56|321.71|321.51|321.71|321.56|321.71|321.51|7
1647494370000|2022-03-17 05:19:30|321.66|321.46|321.66|321.51|321.71|321.51|321.66|321.41|13
1647494380000|2022-03-17 05:19:40|321.61|321.46|321.61|321.41|321.61|321.46|321.61|321.41|3
1647494390000|2022-03-17 05:19:50||321.36||321.41||321.41||321.36|7
1647494400000|2022-03-17 05:20:00|321.56|321.46|321.56|321.36|321.56|321.46|321.56|321.36|5
1647494410000|2022-03-17 05:20:10|321.51|321.41|321.61|321.41|321.61|321.41|321.51|321.41|16
1647494420000|2022-03-17 05:20:20|321.71|321.46|321.61|321.46|321.71|321.51|321.61|321.46|13
1647494430000|2022-03-17 05:20:30|321.56|321.41|321.56|321.36|321.56|321.41|321.56|321.36|4
1647494440000|2022-03-17 05:20:40|321.51|321.46|321.71|321.51|321.71|321.51|321.51|321.46|12
1647494450000|2022-03-17 05:20:50|321.66|321.46|321.66|321.46|321.66|321.46|321.61|321.46|3
1647494460000|2022-03-17 05:21:00|321.71|321.51|321.71|321.46|321.71|321.51|321.71|321.46|10
1647494490000|2022-03-17 05:21:30||321.51||321.51||321.51||321.51|0
1647494500000|2022-03-17 05:21:40|321.66||321.66||321.66||321.66||0
1647494510000|2022-03-17 05:21:50||321.46||321.46||321.46||321.46|10
1647494520000|2022-03-17 05:22:00|||||||||1
1647494530000|2022-03-17 05:22:10|321.61|321.41|321.61|321.41|321.61|321.41|321.61|321.41|1
1647494540000|2022-03-17 05:22:20|321.66|321.46|321.61|321.41|321.66|321.46|321.61|321.41|12
1647494550000|2022-03-17 05:22:30|321.56|321.36|321.56|321.36|321.56|321.36|321.56|321.36|2
1647494570000|2022-03-17 05:22:50|321.61|321.46|321.61|321.41|321.61|321.46|321.61|321.41|13
1647494580000|2022-03-17 05:23:00|321.66|321.46|321.66|321.51|321.66|321.51|321.66|321.46|7
1647494590000|2022-03-17 05:23:10|321.61|321.46|321.66|321.46|321.66|321.51|321.61|321.46|4
1647494600000|2022-03-17 05:23:20||321.41||321.41||321.41||321.41|0
1647494620000|2022-03-17 05:23:40|321.61|321.31|321.51|321.31|321.61|321.36|321.51|321.31|14
1647494640000|2022-03-17 05:24:00|||||||||6
1647494660000|2022-03-17 05:24:20|321.46|321.26|321.46|321.21|321.46|321.26|321.46|321.21|12
1647494680000|2022-03-17 05:24:40||321.26||321.26||321.26||321.26|0
1647494700000|2022-03-17 05:25:00|||||||||1
1647494720000|2022-03-17 05:25:20|321.41|321.21|321.36|321.11|321.41|321.21|321.36|321.11|5
1647494730000|2022-03-17 05:25:30|321.31||321.31||321.31||321.31||0
1647494740000|2022-03-17 05:25:40|321.36|321.16|321.31|321.11|321.36|321.16|321.31|321.11|20
1647494750000|2022-03-17 05:25:50|321.26|321.06|321.31|321.11|321.31|321.11|321.26|321.06|8
1647494760000|2022-03-17 05:26:00|321.26|321.16|321.26|321.11|321.26|321.16|321.26|321.06|7
1647494770000|2022-03-17 05:26:10|321.31|321.16|321.31|321.11|321.31|321.16|321.31|321.11|13
1647494780000|2022-03-17 05:26:20|321.26|321.06|321.26|321.06|321.26|321.06|321.26|321.06|4
1647494790000|2022-03-17 05:26:30|||||||||1
1647494810000|2022-03-17 05:26:50|321.21|321.01|321.16|320.96|321.21|321.01|321.16|320.91|5
1647494820000|2022-03-17 05:27:00||321.01||321.01||321.01||321.01|4
1647494830000|2022-03-17 05:27:10||320.96||320.96||320.96||320.96|2
1647494840000|2022-03-17 05:27:20|321.26|321.01|321.21|321.01|321.26|321.06|321.21|321.01|7
1647494870000|2022-03-17 05:27:50|321.16|320.96|321.01|320.86|321.16|320.96|321.01|320.86|4
1647494880000|2022-03-17 05:28:00|321.06||321.01||321.06||321.01||3
1647494890000|2022-03-17 05:28:10||320.81||320.81||320.81||320.81|4
1647494900000|2022-03-17 05:28:20|320.96||320.96||320.96||320.96||0
1647494910000|2022-03-17 05:28:30||320.76||320.76||320.76||320.76|8
1647494940000|2022-03-17 05:29:00|320.91|320.81|321.01|320.86|321.01|320.86|320.91|320.81|36
1647494950000|2022-03-17 05:29:10|321.06|320.81|321.01|320.81|321.06|320.81|321.01|320.81|11
1647494970000|2022-03-17 05:29:30|||||||||1
1647495000000|2022-03-17 05:30:00|||||||||1
1647495010000|2022-03-17 05:30:10|320.96|320.86|321.06|320.86|321.06|320.86|320.96|320.86|25
1647495020000|2022-03-17 05:30:20|321.01|320.81|320.86|320.71|321.01|320.86|320.86|320.71|23
1647495030000|2022-03-17 05:30:30|320.91|320.66|320.86|320.71|320.91|320.71|320.86|320.66|31
1647495040000|2022-03-17 05:30:40||320.66||320.66||320.66||320.66|3
1647495050000|2022-03-17 05:30:50|320.91|320.71|320.91|320.71|320.91|320.71|320.91|320.71|7
1647495060000|2022-03-17 05:31:00|321.01|320.76|320.96|320.81|321.01|320.86|320.96|320.76|12
1647495070000|2022-03-17 05:31:10|321.01||321.01||321.01||321.01||7
1647495080000|2022-03-17 05:31:20|321.06|320.86|321.06|320.86|321.06|320.86|321.06|320.86|8
1647495090000|2022-03-17 05:31:30|321.16|320.91|321.16|320.91|321.16|320.91|321.11|320.91|6
1647495120000|2022-03-17 05:32:00|321.11||321.11||321.11||321.11||12
1647495130000|2022-03-17 05:32:10|321.06|320.86|321.06|320.91|321.06|320.91|321.06|320.86|10
1647495140000|2022-03-17 05:32:20|321.01|320.86|321.01|320.86|321.01|320.86|321.01|320.86|15
1647495160000|2022-03-17 05:32:40|320.96|320.81|320.91|320.71|321.01|320.81|320.91|320.71|12
1647495180000|2022-03-17 05:33:00|||||||||1
1647495190000|2022-03-17 05:33:10|320.96|320.76|320.91|320.76|320.96|320.81|320.91|320.76|24
1647495200000|2022-03-17 05:33:20||320.71||320.71||320.71||320.71|8
1647495210000|2022-03-17 05:33:30|320.86||320.86||320.86||320.86||0
1647495220000|2022-03-17 05:33:40||320.66||320.66||320.66||320.66|4
1647495230000|2022-03-17 05:33:50|320.91|320.71|320.86|320.66|320.91|320.71|320.86|320.66|13
1647495240000|2022-03-17 05:34:00|||||||||1
1647495250000|2022-03-17 05:34:10|320.91|320.71|320.96|320.76|320.96|320.76|320.91|320.71|13
1647495270000|2022-03-17 05:34:30|||||||||7
1647495280000|2022-03-17 05:34:40|||||||||1
1647495290000|2022-03-17 05:34:50||320.81||320.76||320.81||320.76|8
1647495300000|2022-03-17 05:35:00|320.91|320.71|320.86|320.71|320.91|320.71|320.86|320.66|2
1647495310000|2022-03-17 05:35:10|320.81|320.61|320.81|320.61|320.86|320.61|320.81|320.61|15
1647495320000|2022-03-17 05:35:20|320.71|320.56|320.51|320.31|320.71|320.56|320.51|320.31|55
1647495330000|2022-03-17 05:35:30|||||||||4
1647495340000|2022-03-17 05:35:40|320.61|320.41|320.61|320.41|320.61|320.41|320.61|320.41|31
1647495350000|2022-03-17 05:35:50|320.51|320.36|320.46|320.21|320.51|320.36|320.46|320.21|10
1647495360000|2022-03-17 05:36:00|320.41|320.26|320.46|320.26|320.46|320.31|320.41|320.26|21
1647495370000|2022-03-17 05:36:10||320.31||320.26||320.31||320.26|7
1647495380000|2022-03-17 05:36:20|320.41||320.41||320.46||320.41||1
1647495390000|2022-03-17 05:36:30|320.46|320.31|320.51|320.31|320.51|320.31|320.46|320.31|14
1647495400000|2022-03-17 05:36:40|320.61|320.36|320.61|320.41|320.61|320.41|320.61|320.36|6
1647495410000|2022-03-17 05:36:50|320.66|320.46|320.61|320.41|320.66|320.51|320.61|320.41|34
1647495420000|2022-03-17 05:37:00|||||||||2
1647495430000|2022-03-17 05:37:10||320.46||320.46||320.46||320.46|0
1647495440000|2022-03-17 05:37:20|320.56|320.41|320.51|320.31|320.56|320.41|320.46|320.31|25
1647495450000|2022-03-17 05:37:30||320.36||320.36||320.36||320.36|2
1647495460000|2022-03-17 05:37:40|320.56|320.41|320.66|320.46|320.66|320.46|320.56|320.41|17
1647495470000|2022-03-17 05:37:50|320.61|320.41|320.56|320.41|320.61|320.41|320.56|320.41|6
1647495480000|2022-03-17 05:38:00|320.66|320.46|320.66|320.46|320.66|320.46|320.66|320.46|15
1647495490000|2022-03-17 05:38:10|320.71|320.56|320.71|320.51|320.71|320.56|320.71|320.51|7
1647495500000|2022-03-17 05:38:20|320.66|320.41|320.66|320.41|320.66|320.41|320.66|320.41|11
1647495510000|2022-03-17 05:38:30|320.61|320.31|320.56|320.31|320.61|320.31|320.51|320.31|6
1647495520000|2022-03-17 05:38:40|320.66|320.36|320.71|320.51|320.71|320.51|320.66|320.36|18
1647495530000|2022-03-17 05:38:50|320.66|320.46|320.66|320.46|320.66|320.46|320.66|320.46|6
1647495540000|2022-03-17 05:39:00|||||||||2
1647495550000|2022-03-17 05:39:10|320.76|320.51|320.76|320.56|320.76|320.56|320.76|320.51|7
1647495560000|2022-03-17 05:39:20||320.51||320.51||320.51||320.51|3
1647495570000|2022-03-17 05:39:30||320.56||320.56||320.56||320.56|0
1647495580000|2022-03-17 05:39:40|320.81|320.61|320.86|320.66|320.86|320.66|320.81|320.61|14
1647495590000|2022-03-17 05:39:50|320.91|320.71|321.06|320.81|321.06|320.86|320.91|320.71|24
1647495600000|2022-03-17 05:40:00|321.01|320.86|320.91|320.71|321.01|320.86|320.91|320.71|8
1647495620000|2022-03-17 05:40:20|320.86|320.66|320.76|320.56|320.86|320.66|320.76|320.56|10
1647495630000|2022-03-17 05:40:30|||||||||5
1647495640000|2022-03-17 05:40:40|320.71||320.71||320.71||320.71||0
1647495650000|2022-03-17 05:40:50||320.51||320.51||320.51||320.51|5
1647495660000|2022-03-17 05:41:00|320.76|320.56|320.81|320.61|320.81|320.61|320.76|320.51|21
1647495680000|2022-03-17 05:41:20|320.76|320.56|320.76|320.56|320.76|320.56|320.76|320.56|7
1647495690000|2022-03-17 05:41:30|320.71||320.71||320.71||320.71||0
1647495700000|2022-03-17 05:41:40|320.76||320.76||320.76||320.76||9
1647495720000|2022-03-17 05:42:00|320.71|320.51|320.71|320.51|320.71|320.51|320.71|320.51|7
1647495730000|2022-03-17 05:42:10|320.66|320.46|320.66|320.46|320.66|320.46|320.66|320.46|7
1647495760000|2022-03-17 05:42:40|320.71|320.51|320.76|320.56|320.76|320.61|320.71|320.51|19
1647495770000|2022-03-17 05:42:50||320.61||320.56||320.61||320.56|1
1647495780000|2022-03-17 05:43:00|320.71|320.51|320.71|320.46|320.71|320.56|320.71|320.46|4
1647495790000|2022-03-17 05:43:10||320.51||320.51||320.51||320.51|0
1647495800000|2022-03-17 05:43:20||320.56||320.56||320.56||320.56|0
1647495820000|2022-03-17 05:43:40|320.76|320.51|320.76|320.56|320.76|320.56|320.76|320.51|23
1647495830000|2022-03-17 05:43:50|320.86|320.61|320.96|320.76|320.96|320.76|320.86|320.61|9
1647495840000|2022-03-17 05:44:00|321.01|320.81|321.06|320.86|321.06|320.86|321.01|320.81|3
1647495860000|2022-03-17 05:44:20|321.11|320.96|321.11|320.91|321.16|320.96|321.11|320.91|10
1647495870000|2022-03-17 05:44:30||320.96||320.91||320.96||320.91|0
1647495880000|2022-03-17 05:44:40|321.06|320.86|321.06|320.86|321.06|320.86|321.06|320.86|0
1647495890000|2022-03-17 05:44:50|321.01|320.76|320.86|320.61|321.01|320.76|320.86|320.61|6
1647495900000|2022-03-17 05:45:00|320.91|320.71|321.06|320.81|321.06|320.86|320.91|320.71|13
1647495910000|2022-03-17 05:45:10||320.86||320.86||320.86||320.86|1
1647495920000|2022-03-17 05:45:20|321.11|320.91|321.11|320.91|321.11|320.91|321.11|320.91|2
1647495930000|2022-03-17 05:45:30||320.86||320.86||320.86||320.86|4
1647495950000|2022-03-17 05:45:50|321.16|320.91|321.16|320.91|321.16|320.91|321.16|320.91|0
1647495960000|2022-03-17 05:46:00|||||||||1
1647496010000|2022-03-17 05:46:50||320.96||320.91||320.96||320.91|7
1647496030000|2022-03-17 05:47:10|||||||||1
1647496040000|2022-03-17 05:47:20|321.01|320.81|321.01|320.81|321.01|320.86|320.96|320.81|7
1647496050000|2022-03-17 05:47:30|320.96|320.76|320.96|320.71|320.96|320.76|320.96|320.71|3
1647496070000|2022-03-17 05:47:50|||||||||1
1647496080000|2022-03-17 05:48:00|320.91|320.76|320.91|320.76|320.91|320.76|320.86|320.76|3
1647496090000|2022-03-17 05:48:10|321.01||321.01||321.01||321.01||16
1647496100000|2022-03-17 05:48:20|320.91||320.96||321.01||320.91||10
1647496110000|2022-03-17 05:48:30|||||||||1
1647496120000|2022-03-17 05:48:40||320.81||320.71||320.81||320.71|6
1647496140000|2022-03-17 05:49:00|321.01|320.76|321.06|320.86|321.06|320.86|321.01|320.76|5
1647496150000|2022-03-17 05:49:10|321.01|320.91|321.11|320.91|321.11|320.91|321.01|320.91|5
1647496170000|2022-03-17 05:49:30||320.96||320.96||320.96||320.96|0
1647496190000|2022-03-17 05:49:50||320.91||320.91||320.91||320.91|6
1647496200000|2022-03-17 05:50:00||320.86||320.86||320.86||320.86|0
1647496210000|2022-03-17 05:50:10|321.06|320.81|321.11|320.96|321.11|320.96|321.06|320.81|18
1647496220000|2022-03-17 05:50:20||320.91||320.86||320.91||320.86|1
1647496230000|2022-03-17 05:50:30|321.01|320.81|321.01|320.81|321.01|320.81|321.01|320.81|12
1647496240000|2022-03-17 05:50:40|||||||||1
1647496260000|2022-03-17 05:51:00|320.96|320.76|320.96|320.76|320.96|320.76|320.96|320.76|5
1647496270000|2022-03-17 05:51:10||320.81||320.76||320.81||320.76|16
1647496290000|2022-03-17 05:51:30|320.91|320.66|320.91|320.71|320.91|320.71|320.91|320.66|2
1647496300000|2022-03-17 05:51:40||320.66||320.66||320.66||320.66|0
1647496320000|2022-03-17 05:52:00||320.71||320.71||320.71||320.71|1
1647496330000|2022-03-17 05:52:10|320.96|320.76|320.96|320.81|320.96|320.81|320.91|320.76|33
1647496350000|2022-03-17 05:52:30||320.76||320.76||320.76||320.76|5
1647496380000|2022-03-17 05:53:00|320.91|320.71|320.86|320.66|320.91|320.71|320.86|320.61|10
1647496390000|2022-03-17 05:53:10|320.91|320.71|320.86|320.71|320.91|320.71|320.86|320.71|10
1647496400000|2022-03-17 05:53:20||320.66||320.66||320.66||320.66|2
1647496420000|2022-03-17 05:53:40|320.81|320.61|320.81|320.61|320.81|320.61|320.81|320.61|2
1647496430000|2022-03-17 05:53:50|320.76|320.56|320.76|320.56|320.76|320.56|320.76|320.56|2
1647496440000|2022-03-17 05:54:00|320.71||320.76||320.76||320.71||5
1647496450000|2022-03-17 05:54:10|320.71|320.61|320.81|320.61|320.81|320.61|320.71|320.61|17
1647496460000|2022-03-17 05:54:20||320.66||320.66||320.66||320.66|0
1647496480000|2022-03-17 05:54:40|320.86|320.76|320.86|320.71|321.01|320.76|320.86|320.66|12
1647496490000|2022-03-17 05:54:50|320.81|320.66|320.81|320.61|320.81|320.66|320.81|320.61|5
1647496500000|2022-03-17 05:55:00|320.86||320.86||320.86||320.86||2
1647496510000|2022-03-17 05:55:10|320.81||320.81||320.81||320.81||0
1647496520000|2022-03-17 05:55:20|320.76|320.56|320.76|320.51|320.81|320.61|320.76|320.51|1
1647496530000|2022-03-17 05:55:30||320.56||320.56||320.56||320.56|0
1647496540000|2022-03-17 05:55:40||320.51||320.51||320.51||320.51|3
1647496550000|2022-03-17 05:55:50||320.56||320.56||320.56||320.56|0
1647496560000|2022-03-17 05:56:00||320.51||320.51||320.51||320.51|0
1647496600000|2022-03-17 05:56:40|320.71||320.71||320.71||320.71||16
1647496620000|2022-03-17 05:57:00|320.66|320.56|320.81|320.61|320.81|320.61|320.66|320.56|18
1647496650000|2022-03-17 05:57:30|320.76||320.81||320.81||320.76||5
1647496660000|2022-03-17 05:57:40||320.66||320.61||320.66||320.61|8
1647496690000|2022-03-17 05:58:10|320.76|320.56|320.76|320.56|320.76|320.56|320.76|320.56|5
1647496700000|2022-03-17 05:58:20|||||||||2
1647496710000|2022-03-17 05:58:30|320.71|320.61|320.76|320.61|320.76|320.61|320.71|320.61|2
1647496720000|2022-03-17 05:58:40|320.81|320.66|320.81|320.66|320.81|320.66|320.81|320.66|7
1647496740000|2022-03-17 05:59:00|||||||||1
1647496750000|2022-03-17 05:59:10|320.91|320.76|321.01|320.81|321.01|320.81|320.91|320.76|19
1647496760000|2022-03-17 05:59:20|320.96|320.86|321.01|320.81|321.01|320.86|320.96|320.81|12
1647496800000|2022-03-17 06:00:00|321.11|320.86|321.11|320.86|321.21|321.01|321.11|320.86|35
1647496810000|2022-03-17 06:00:10|321.06||321.06||321.06||321.06||0
1647496860000|2022-03-17 06:01:00|321.11|320.91|321.06|320.91|321.11|320.96|321.06|320.86|21
1647496870000|2022-03-17 06:01:10|321.01|320.86|321.01|320.81|321.01|320.86|321.01|320.81|17
1647496880000|2022-03-17 06:01:20|320.96|320.86|321.01|320.86|321.01|320.86|320.96|320.86|1
1647496890000|2022-03-17 06:01:30||320.81||320.81||320.81||320.81|2
1647496900000|2022-03-17 06:01:40|321.11|320.91|321.11|320.91|321.11|320.91|321.11|320.91|16
1647496910000|2022-03-17 06:01:50|321.16|320.96|321.16|320.96|321.16|320.96|321.16|320.96|3
1647496920000|2022-03-17 06:02:00|321.21|321.06|321.21|321.01|321.21|321.06|321.21|320.96|28
1647496930000|2022-03-17 06:02:10|321.26|321.11|321.21|321.01|321.26|321.11|321.21|321.01|9
1647496980000|2022-03-17 06:03:00|321.16||321.21||321.21||321.16||8
1647497000000|2022-03-17 06:03:20|321.26|321.06|321.36|321.21|321.36|321.21|321.26|321.06|12
1647497010000|2022-03-17 06:03:30|321.41||321.41||321.41||321.41||3
1647497020000|2022-03-17 06:03:40|321.51|321.26|321.46|321.31|321.56|321.36|321.46|321.26|17
1647497030000|2022-03-17 06:03:50||321.26||321.26||321.26||321.26|4
1647497040000|2022-03-17 06:04:00|321.41|321.21|321.41|321.21|321.41|321.21|321.41|321.21|4
1647497050000|2022-03-17 06:04:10|321.36||321.41||321.41||321.36||0
1647497060000|2022-03-17 06:04:20|321.36|321.26|321.46|321.26|321.46|321.26|321.36|321.26|3
1647497070000|2022-03-17 06:04:30||321.31||321.31||321.31||321.31|0
1647497090000|2022-03-17 06:04:50|321.51|321.36|321.51|321.36|321.51|321.36|321.51|321.36|3
1647497100000|2022-03-17 06:05:00|321.46|321.31|321.51|321.31|321.51|321.36|321.46|321.26|15
1647497110000|2022-03-17 06:05:10|321.56|321.36|321.56|321.36|321.56|321.36|321.56|321.36|3
1647497120000|2022-03-17 06:05:20|321.51|321.31|321.51|321.31|321.51|321.31|321.51|321.31|0
1647497130000|2022-03-17 06:05:30||321.36||321.36||321.36||321.36|0
1647497140000|2022-03-17 06:05:40|321.56|321.46|321.61|321.41|321.66|321.46|321.56|321.41|18
1647497150000|2022-03-17 06:05:50||321.36||321.41||321.41||321.36|6
1647497160000|2022-03-17 06:06:00|321.56|321.36|321.51|321.31|321.56|321.41|321.46|321.31|7
1647497170000|2022-03-17 06:06:10||321.36||321.36||321.36||321.36|0
1647497180000|2022-03-17 06:06:20|321.56||321.61||321.61||321.56||5
1647497210000|2022-03-17 06:06:50|321.56||321.56||321.56||321.56||0
1647497220000|2022-03-17 06:07:00|321.51|321.31|321.51|321.31|321.51|321.31|321.51|321.31|9
1647497230000|2022-03-17 06:07:10|321.46|321.26|321.46|321.21|321.46|321.31|321.46|321.21|9
1647497250000|2022-03-17 06:07:30||321.26||321.26||321.26||321.26|0
1647497260000|2022-03-17 06:07:40|321.56|321.31|321.56|321.36|321.56|321.36|321.56|321.31|12
1647497280000|2022-03-17 06:08:00|321.46|321.31|321.46|321.26|321.46|321.31|321.46|321.26|12
1647497290000|2022-03-17 06:08:10|321.41|321.31|321.46|321.31|321.46|321.31|321.41|321.31|2
1647497300000|2022-03-17 06:08:20||321.26||321.21||321.26||321.21|1
1647497310000|2022-03-17 06:08:30|321.41|321.16|321.36|321.16|321.41|321.16|321.36|321.16|1
1647497320000|2022-03-17 06:08:40|321.31|321.11|321.36|321.11|321.41|321.21|321.26|321.11|16
1647497330000|2022-03-17 06:08:50|321.26|321.06|321.31|321.06|321.31|321.06|321.26|321.06|2
1647497340000|2022-03-17 06:09:00||321.11||321.11||321.11||321.11|2
1647497370000|2022-03-17 06:09:30||321.16||321.11||321.16||321.11|5
1647497390000|2022-03-17 06:09:50|321.36|321.16|321.36|321.16|321.36|321.16|321.36|321.16|14
1647497400000|2022-03-17 06:10:00|321.31|321.11|321.31|321.11|321.31|321.11|321.31|321.11|2
1647497410000|2022-03-17 06:10:10||321.16||321.16||321.16||321.16|1
1647497420000|2022-03-17 06:10:20|321.36|321.21|321.41|321.21|321.41|321.21|321.36|321.21|12
1647497430000|2022-03-17 06:10:30||321.26||321.21||321.26||321.21|1
1647497440000|2022-03-17 06:10:40||321.26||321.21||321.26||321.21|0
1647497450000|2022-03-17 06:10:50||321.26||321.26||321.26||321.26|0
1647497460000|2022-03-17 06:11:00|321.36|321.21|321.41|321.16|321.41|321.21|321.36|321.16|7
1647497490000|2022-03-17 06:11:30||321.21||321.21||321.21||321.21|0
1647497500000|2022-03-17 06:11:40||321.26||321.26||321.26||321.26|1
1647497510000|2022-03-17 06:11:50||321.21||321.21||321.21||321.21|6
1647497520000|2022-03-17 06:12:00|321.36|321.16|321.36|321.11|321.36|321.16|321.36|321.11|2
1647497590000|2022-03-17 06:13:10|321.41|321.16|321.41|321.21|321.41|321.21|321.41|321.16|39
1647497600000|2022-03-17 06:13:20||321.26||321.26||321.26||321.26|2
1647497610000|2022-03-17 06:13:30|321.36|321.21|321.36|321.16|321.36|321.21|321.36|321.16|16
1647497620000|2022-03-17 06:13:40||321.21||321.21||321.21||321.21|0
1647497640000|2022-03-17 06:14:00|321.31|321.16|321.31|321.11|321.31|321.16|321.31|321.11|3
1647497660000|2022-03-17 06:14:20||321.16||321.16||321.16||321.16|0
1647497670000|2022-03-17 06:14:30||321.11||321.11||321.11||321.11|1
1647497690000|2022-03-17 06:14:50|321.26|321.16|321.26|321.11|321.31|321.16|321.26|321.11|16
1647497700000|2022-03-17 06:15:00|321.21|321.06|321.21|321.01|321.21|321.06|321.21|321.01|2
1647497710000|2022-03-17 06:15:10|321.16|321.06|321.26|321.06|321.26|321.11|321.16|321.06|14
1647497720000|2022-03-17 06:15:20||321.11||321.11||321.11||321.11|0
1647497730000|2022-03-17 06:15:30|321.31|321.16|321.31|321.16|321.31|321.16|321.31|321.16|6
1647497750000|2022-03-17 06:15:50|321.36|321.21|321.36|321.16|321.36|321.21|321.36|321.16|11
1647497760000|2022-03-17 06:16:00|321.31|321.06|321.26|321.06|321.31|321.06|321.26|321.06|12
1647497820000|2022-03-17 06:17:00|321.16|321.01|321.31|321.11|321.31|321.11|321.16|320.96|42
1647497850000|2022-03-17 06:17:30|321.26||321.26||321.26||321.26||0
1647497860000|2022-03-17 06:17:40|321.21|321.06|321.26|321.01|321.26|321.06|321.21|321.01|11
1647497880000|2022-03-17 06:18:00||321.06||321.06||321.06||321.06|0
1647497900000|2022-03-17 06:18:20|321.21||321.21||321.21||321.21||0
1647497920000|2022-03-17 06:18:40|321.26|321.11|321.26|321.06|321.26|321.11|321.26|321.06|54
1647497930000|2022-03-17 06:18:50|321.21|321.01|321.21|321.01|321.21|321.01|321.21|321.01|1
1647497940000|2022-03-17 06:19:00|321.16|321.06|321.16|320.96|321.16|321.06|321.16|320.96|14
1647497960000|2022-03-17 06:19:20|321.21|321.01|321.21|321.01|321.21|321.01|321.21|321.01|14
1647498010000|2022-03-17 06:20:10|321.16|320.96|321.11|320.91|321.16|320.96|321.11|320.91|16
1647498020000|2022-03-17 06:20:20|||||||||1
1647498030000|2022-03-17 06:20:30|321.06||321.06||321.06||321.06||0
1647498040000|2022-03-17 06:20:40|321.11||321.06||321.11||321.06||17
1647498050000|2022-03-17 06:20:50|321.11||321.11||321.11||321.11||8
1647498060000|2022-03-17 06:21:00|321.16|320.96|321.21|321.06|321.21|321.06|321.16|320.96|5
1647498070000|2022-03-17 06:21:10||321.01||321.01||321.01||321.01|10
1647498080000|2022-03-17 06:21:20|321.16|320.96|321.16|320.96|321.16|320.96|321.16|320.96|8
1647498130000|2022-03-17 06:22:10|321.11|320.91|321.11|320.91|321.11|320.91|321.11|320.91|8
1647498160000|2022-03-17 06:22:40|321.06||321.06||321.06||321.06||8
1647498170000|2022-03-17 06:22:50|321.11|320.96|321.16|320.96|321.16|320.96|321.11|320.96|14
1647498210000|2022-03-17 06:23:30|321.11||321.16||321.16||321.11||12
1647498220000|2022-03-17 06:23:40|321.21|321.01|321.26|321.11|321.26|321.11|321.21|321.01|13
1647498230000|2022-03-17 06:23:50|321.31|321.16|321.31|321.11|321.31|321.16|321.31|321.11|18
1647498240000|2022-03-17 06:24:00||321.16||321.11||321.16||321.11|1
1647498300000|2022-03-17 06:25:00|321.41|321.21|321.41|321.21|321.41|321.21|321.41|321.21|8
1647498310000|2022-03-17 06:25:10|321.46|321.26|321.56|321.31|321.56|321.31|321.41|321.26|22
1647498320000|2022-03-17 06:25:20|321.51||321.51||321.56||321.51||8
1647498340000|2022-03-17 06:25:40|321.41|321.21|321.41|321.21|321.41|321.21|321.41|321.21|30
1647498350000|2022-03-17 06:25:50|321.36|321.26|321.46|321.21|321.46|321.26|321.36|321.21|8
1647498360000|2022-03-17 06:26:00||321.26||321.26||321.31||321.26|1
1647498370000|2022-03-17 06:26:10||321.31||321.26||321.31||321.26|1
1647498390000|2022-03-17 06:26:30|321.41|321.21|321.36|321.21|321.41|321.21|321.36|321.21|17
1647498400000|2022-03-17 06:26:40||321.16||321.21||321.21||321.16|3
1647498410000|2022-03-17 06:26:50||321.16||321.16||321.16||321.16|1
1647498420000|2022-03-17 06:27:00|321.31|321.06|321.26|321.06|321.31|321.06|321.21|321.06|10
1647498430000|2022-03-17 06:27:10||321.11||321.11||321.11||321.06|0
1647498460000|2022-03-17 06:27:40|321.21|321.06|321.21|321.01|321.21|321.06|321.21|321.01|5
1647498480000|2022-03-17 06:28:00|321.16||321.16||321.16||321.16||0
1647498500000|2022-03-17 06:28:20|321.21|321.06|321.21|321.01|321.21|321.06|321.21|321.01|10
1647498510000|2022-03-17 06:28:30|321.26|321.06|321.31|321.11|321.31|321.11|321.26|321.01|6
1647498520000|2022-03-17 06:28:40|||||||||4
1647498530000|2022-03-17 06:28:50|321.26|321.21|321.36|321.21|321.36|321.21|321.26|321.21|3
1647498540000|2022-03-17 06:29:00|321.41|321.11|321.41|321.21|321.41|321.21|321.41|321.11|3
1647498550000|2022-03-17 06:29:10|||||||||1
1647498560000|2022-03-17 06:29:20|321.46|321.26|321.46|321.26|321.46|321.31|321.46|321.26|4
1647498570000|2022-03-17 06:29:30||321.31||321.26||321.31||321.26|2
1647498580000|2022-03-17 06:29:40||321.31||321.26||321.31||321.26|4
1647498590000|2022-03-17 06:29:50|321.41|321.21|321.41|321.21|321.41|321.21|321.41|321.21|3
1647498600000|2022-03-17 06:30:00|||||||||1
1647498610000|2022-03-17 06:30:10|321.36|321.16|321.36|321.16|321.36|321.16|321.36|321.16|6
1647498620000|2022-03-17 06:30:20|321.41|321.21|321.46|321.21|321.46|321.21|321.41|321.21|5
1647498630000|2022-03-17 06:30:30|321.41|321.26|321.41|321.21|321.41|321.26|321.41|321.21|5
1647498640000|2022-03-17 06:30:40|321.31|321.16|321.31|321.11|321.31|321.16|321.31|321.11|5
1647498650000|2022-03-17 06:30:50|321.21|321.06|321.21|321.06|321.31|321.06|321.21|321.06|15
1647498670000|2022-03-17 06:31:10|321.16|321.01|321.16|321.01|321.16|321.06|321.16|321.01|6
1647498690000|2022-03-17 06:31:30|321.21||321.21||321.21||321.21||8
1647498700000|2022-03-17 06:31:40|||||||||1
1647498710000|2022-03-17 06:31:50|321.16||321.16||321.16||321.16||0
1647498720000|2022-03-17 06:32:00|||||||||1
1647498730000|2022-03-17 06:32:10|321.21|321.06|321.21|321.06|321.21|321.06|321.21|321.06|5
1647498750000|2022-03-17 06:32:30|321.36|321.16|321.36|321.16|321.36|321.16|321.36|321.16|9
1647498760000|2022-03-17 06:32:40|321.41|321.21|321.36|321.21|321.41|321.21|321.36|321.21|5
1647498770000|2022-03-17 06:32:50|321.31|321.16|321.36|321.16|321.36|321.16|321.26|321.11|10
1647498780000|2022-03-17 06:33:00|321.31||321.31||321.31||321.31||0
1647498820000|2022-03-17 06:33:40|321.36|321.21|321.41|321.21|321.41|321.21|321.36|321.21|16
1647498830000|2022-03-17 06:33:50|321.36|321.26|321.41|321.26|321.41|321.26|321.36|321.21|6
1647498840000|2022-03-17 06:34:00|321.46|321.21|321.46|321.26|321.46|321.26|321.41|321.21|7
1647498860000|2022-03-17 06:34:20|321.51|321.31|321.51|321.31|321.51|321.36|321.51|321.31|1
1647498870000|2022-03-17 06:34:30|321.46||321.46||321.46||321.46||1
1647498880000|2022-03-17 06:34:40|321.41|321.21|321.36|321.21|321.41|321.21|321.36|321.21|10
1647498900000|2022-03-17 06:35:00|321.41||321.36||321.41||321.36||5
1647498910000|2022-03-17 06:35:10|321.41||321.41||321.41||321.41||0
1647498960000|2022-03-17 06:36:00|321.46|321.26|321.46|321.31|321.46|321.31|321.46|321.26|4
1647498970000|2022-03-17 06:36:10||321.26||321.26||321.26||321.26|6
1647498980000|2022-03-17 06:36:20||321.31||321.31||321.31||321.31|0
1647498990000|2022-03-17 06:36:30||321.26||321.31||321.31||321.26|5
1647499010000|2022-03-17 06:36:50|||||||||1
1647499020000|2022-03-17 06:37:00|321.41|321.26|321.36|321.16|321.41|321.26|321.36|321.16|16
1647499030000|2022-03-17 06:37:10|321.31|321.21|321.31|321.16|321.36|321.21|321.31|321.16|14
1647499050000|2022-03-17 06:37:30|321.41|321.26|321.46|321.26|321.46|321.26|321.41|321.26|8
1647499080000|2022-03-17 06:38:00|321.41|321.21|321.46|321.26|321.46|321.26|321.36|321.21|5
1647499090000|2022-03-17 06:38:10|321.41|321.31|321.46|321.31|321.46|321.31|321.41|321.31|2
1647499100000|2022-03-17 06:38:20|321.41|321.26|321.41|321.26|321.41|321.26|321.41|321.26|9
1647499110000|2022-03-17 06:38:30|321.36|321.21|321.31|321.16|321.36|321.21|321.31|321.16|3
1647499120000|2022-03-17 06:38:40|321.36||321.36||321.36||321.36||0
1647499130000|2022-03-17 06:38:50|321.31|321.21|321.36|321.21|321.36|321.21|321.31|321.21|0
1647499140000|2022-03-17 06:39:00|||||||||1
1647499150000|2022-03-17 06:39:10|321.41||321.41||321.41||321.41||2
1647499200000|2022-03-17 06:40:00||321.26||321.21||321.26||321.21|5
1647499210000|2022-03-17 06:40:10|321.36|321.16|321.36|321.16|321.36|321.16|321.36|321.16|4
1647499220000|2022-03-17 06:40:20|321.41|321.21|321.36|321.21|321.41|321.21|321.36|321.21|15
1647499240000|2022-03-17 06:40:40|321.41||321.41||321.41||321.41||3
1647499250000|2022-03-17 06:40:50||321.26||321.26||321.26||321.26|0
1647499300000|2022-03-17 06:41:40|321.46|321.31|321.56|321.36|321.56|321.36|321.46|321.31|24
1647499310000|2022-03-17 06:41:50|321.51|321.41|321.51|321.36|321.51|321.41|321.51|321.36|5
1647499320000|2022-03-17 06:42:00|321.56||321.51||321.56||321.51||1
1647499330000|2022-03-17 06:42:10|321.46|321.31|321.51|321.31|321.51|321.31|321.46|321.31|9
1647499340000|2022-03-17 06:42:20|321.46|321.26|321.46|321.26|321.46|321.26|321.46|321.26|9
1647499360000|2022-03-17 06:42:40|321.41||321.46||321.46||321.41||23
1647499370000|2022-03-17 06:42:50|321.51|321.36|321.56|321.36|321.56|321.36|321.51|321.36|13
1647499380000|2022-03-17 06:43:00|321.61|321.41|321.61|321.46|321.61|321.46|321.61|321.41|5
1647499390000|2022-03-17 06:43:10|321.66|321.51|321.66|321.46|321.66|321.51|321.61|321.41|12
1647499400000|2022-03-17 06:43:20|321.61|321.51|321.66|321.51|321.66|321.51|321.61|321.51|1
1647499410000|2022-03-17 06:43:30|321.71||321.66||321.71||321.66||6
1647499420000|2022-03-17 06:43:40|321.71||321.71||321.71||321.71||5
1647499440000|2022-03-17 06:44:00|321.76|321.56|321.71|321.51|321.76|321.61|321.66|321.51|28
1647499450000|2022-03-17 06:44:10|321.66|321.56|321.76|321.56|321.76|321.56|321.66|321.56|1
1647499460000|2022-03-17 06:44:20||321.61||321.56||321.61||321.56|10
1647499470000|2022-03-17 06:44:30||321.61||321.61||321.61||321.61|0
1647499490000|2022-03-17 06:44:50|321.71|321.56|321.71|321.56|321.71|321.56|321.71|321.56|11
1647499500000|2022-03-17 06:45:00||321.51||321.51||321.51||321.51|3
1647499520000|2022-03-17 06:45:20|||||||||1
1647499530000|2022-03-17 06:45:30|321.66|321.46|321.66|321.46|321.66|321.46|321.66|321.46|6
1647499540000|2022-03-17 06:45:40|321.61|321.41|321.61|321.41|321.61|321.41|321.56|321.41|1
1647499550000|2022-03-17 06:45:50|321.56|321.36|321.56|321.36|321.56|321.36|321.56|321.36|2
1647499560000|2022-03-17 06:46:00|321.61|321.41|321.71|321.56|321.71|321.56|321.61|321.41|11
1647499570000|2022-03-17 06:46:10|321.66|321.51|321.66|321.46|321.66|321.51|321.66|321.46|9
1647499590000|2022-03-17 06:46:30|321.61|321.41|321.56|321.36|321.61|321.41|321.56|321.36|3
1647499600000|2022-03-17 06:46:40|||||||||4
1647499620000|2022-03-17 06:47:00|||||||||1
1647499630000|2022-03-17 06:47:10||321.41||321.36||321.41||321.36|1
1647499640000|2022-03-17 06:47:20|321.61|321.41|321.46|321.26|321.61|321.41|321.46|321.26|19
1647499650000|2022-03-17 06:47:30|321.51|321.31|321.46|321.31|321.51|321.31|321.46|321.26|21
1647499660000|2022-03-17 06:47:40|321.51|321.36|321.51|321.36|321.51|321.36|321.51|321.36|1
1647499670000|2022-03-17 06:47:50|321.46|321.31|321.51|321.31|321.51|321.36|321.46|321.31|5
1647499680000|2022-03-17 06:48:00||321.36||321.31||321.36||321.31|2
1647499700000|2022-03-17 06:48:20||321.36||321.31||321.36||321.31|1
1647499710000|2022-03-17 06:48:30|||||||||1
1647499730000|2022-03-17 06:48:50|321.46|321.26|321.46|321.26|321.46|321.26|321.46|321.26|4
1647499740000|2022-03-17 06:49:00|321.41||321.41||321.41||321.41||1
1647499750000|2022-03-17 06:49:10|321.51|321.31|321.51|321.31|321.51|321.31|321.51|321.31|6
1647499760000|2022-03-17 06:49:20|||||||||9
1647499770000|2022-03-17 06:49:30|||||||||1
1647499780000|2022-03-17 06:49:40|||||||||1
1647499790000|2022-03-17 06:49:50|321.46||321.51||321.51||321.46||3
1647499800000|2022-03-17 06:50:00|321.56|321.41|321.66|321.46|321.66|321.46|321.56|321.36|7
1647499820000|2022-03-17 06:50:20|321.61|321.51|321.71|321.51|321.71|321.51|321.61|321.51|8
1647499830000|2022-03-17 06:50:30|321.76|321.56|321.71|321.56|321.76|321.56|321.71|321.56|6
1647499840000|2022-03-17 06:50:40|321.76|321.61|321.81|321.66|321.81|321.66|321.76|321.61|7
1647499850000|2022-03-17 06:50:50||321.61||321.61||321.61||321.61|8
1647499860000|2022-03-17 06:51:00|321.86|321.66|321.81|321.61|321.91|321.76|321.81|321.61|27
1647499870000|2022-03-17 06:51:10|321.86|321.66|321.86|321.66|321.86|321.66|321.86|321.66|4
1647499880000|2022-03-17 06:51:20|321.91|321.71|321.86|321.71|321.91|321.71|321.81|321.66|13
1647499890000|2022-03-17 06:51:30|321.91||321.91||321.91||321.91||5
1647499900000|2022-03-17 06:51:40|321.86||321.86||321.91||321.86||3
1647499910000|2022-03-17 06:51:50|321.91||321.86||321.91||321.86||4
1647499920000|2022-03-17 06:52:00|321.81|321.66|321.86|321.66|321.86|321.71|321.81|321.61|22
1647499930000|2022-03-17 06:52:10|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|8
1647499950000|2022-03-17 06:52:30|321.86|321.76|321.96|321.76|321.96|321.76|321.86|321.76|21
1647499960000|2022-03-17 06:52:40|322.01|321.81|322.01|321.81|322.11|321.91|322.01|321.81|28
1647499970000|2022-03-17 06:52:50|321.91|321.76|321.91|321.76|321.91|321.76|321.91|321.76|10
1647499980000|2022-03-17 06:53:00|321.96|321.71|321.81|321.61|322.06|321.86|321.81|321.61|52
1647500020000|2022-03-17 06:53:40|321.71|321.51|321.71|321.51|321.71|321.51|321.71|321.51|7
1647500030000|2022-03-17 06:53:50|321.76|321.61|321.86|321.66|321.86|321.66|321.71|321.56|35
1647500040000|2022-03-17 06:54:00|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|4
1647500050000|2022-03-17 06:54:10|321.86|321.66|321.86|321.61|321.86|321.66|321.86|321.61|2
1647500060000|2022-03-17 06:54:20|321.91|321.66|321.91|321.71|321.91|321.71|321.91|321.66|2
1647500090000|2022-03-17 06:54:50|||||||||1
1647500100000|2022-03-17 06:55:00|321.96|321.76|321.91|321.71|321.96|321.76|321.91|321.71|5
1647500110000|2022-03-17 06:55:10||321.76||321.71||321.76||321.71|12
1647500120000|2022-03-17 06:55:20|321.86|321.61|321.86|321.66|321.86|321.66|321.86|321.61|11
1647500130000|2022-03-17 06:55:30|321.81||321.86||321.86||321.81||1
1647500140000|2022-03-17 06:55:40|321.81|321.61|321.86|321.66|321.86|321.66|321.81|321.61|6
1647500150000|2022-03-17 06:55:50|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|15
1647500160000|2022-03-17 06:56:00|321.86|321.76|322.01|321.81|322.01|321.81|321.86|321.71|12
1647500170000|2022-03-17 06:56:10|322.06|321.86|322.11|321.86|322.11|321.86|322.06|321.86|4
1647500180000|2022-03-17 06:56:20||321.91||321.86||321.91||321.86|3
1647500200000|2022-03-17 06:56:40|322.01|321.81|322.01|321.81|322.01|321.81|322.01|321.81|12
1647500210000|2022-03-17 06:56:50|||||||||1
1647500220000|2022-03-17 06:57:00|321.96|321.76|321.91|321.71|321.96|321.76|321.91|321.71|8
1647500230000|2022-03-17 06:57:10|321.96||321.96||321.96||321.96||0
1647500240000|2022-03-17 06:57:20||321.76||321.76||321.76||321.76|4
1647500250000|2022-03-17 06:57:30|321.91|321.61|321.81|321.61|321.91|321.61|321.81|321.61|14
1647500280000|2022-03-17 06:58:00|321.76||321.81||321.81||321.76||11
1647500290000|2022-03-17 06:58:10||321.66||321.61||321.66||321.61|0
1647500300000|2022-03-17 06:58:20|321.86|321.66|321.86|321.66|321.86|321.66|321.86|321.66|10
1647500310000|2022-03-17 06:58:30|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|14
1647500320000|2022-03-17 06:58:40||321.76||321.76||321.76||321.76|5
1647500330000|2022-03-17 06:58:50|||||||||2
1647500340000|2022-03-17 06:59:00|321.96|321.81|322.01|321.81|322.01|321.81|321.96|321.81|11
1647500350000|2022-03-17 06:59:10|321.96|321.76|321.86|321.66|321.96|321.76|321.86|321.66|18
1647500360000|2022-03-17 06:59:20|321.91|321.71|321.96|321.76|321.96|321.76|321.91|321.71|4
1647500380000|2022-03-17 06:59:40|322.01|321.81|321.91|321.71|322.01|321.81|321.91|321.71|17
1647500390000|2022-03-17 06:59:50|321.86|321.76|321.91|321.71|321.91|321.76|321.86|321.71|3
1647500400000|2022-03-17 07:00:00|321.96|321.76|321.91|321.76|321.96|321.76|321.91|321.76|8
1647500410000|2022-03-17 07:00:10|321.96|321.81|322.01|321.86|322.01|321.86|321.91|321.81|11
1647500420000|2022-03-17 07:00:20|322.06|321.91|322.06|321.86|322.11|321.96|322.06|321.86|41
1647500430000|2022-03-17 07:00:30|322.01|321.81|321.91|321.71|322.01|321.81|321.91|321.71|4
1647500440000|2022-03-17 07:00:40|321.86|321.66|322.06|321.86|322.06|321.91|321.86|321.66|32
1647500450000|2022-03-17 07:00:50|322.01|321.81|322.01|321.86|322.01|321.86|322.01|321.81|7
1647500460000|2022-03-17 07:01:00|321.96|321.81|321.91|321.71|321.96|321.81|321.86|321.71|5
1647500470000|2022-03-17 07:01:10|321.86|321.66|321.86|321.66|321.86|321.66|321.86|321.66|2
1647500480000|2022-03-17 07:01:20|321.91|321.71|321.86|321.71|321.91|321.71|321.86|321.66|21
1647500490000|2022-03-17 07:01:30||321.66||321.71||321.71||321.66|2
1647500500000|2022-03-17 07:01:40|321.91|321.76|321.96|321.76|321.96|321.76|321.86|321.71|12
1647500510000|2022-03-17 07:01:50|321.91|321.66|321.91|321.66|321.91|321.66|321.81|321.66|12
1647500520000|2022-03-17 07:02:00|321.86||321.86||321.86||321.86||2
1647500530000|2022-03-17 07:02:10|||||||||1
1647500560000|2022-03-17 07:02:40|321.91|321.76|322.01|321.81|322.01|321.81|321.91|321.76|20
1647500570000|2022-03-17 07:02:50|322.06|321.86|321.91|321.66|322.06|321.86|321.91|321.66|25
1647500580000|2022-03-17 07:03:00|321.86|321.71|321.96|321.76|321.96|321.76|321.81|321.71|19
1647500620000|2022-03-17 07:03:40|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|7
1647500630000|2022-03-17 07:03:50|321.86|321.66|321.86|321.66|321.86|321.66|321.86|321.66|0
1647500640000|2022-03-17 07:04:00||321.71||321.66||321.71||321.66|3
1647500650000|2022-03-17 07:04:10|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|12
1647500660000|2022-03-17 07:04:20|321.96|321.76|321.96|321.76|322.01|321.81|321.91|321.76|8
1647500670000|2022-03-17 07:04:30|322.01|321.81|322.01|321.81|322.01|321.81|322.01|321.81|0
1647500680000|2022-03-17 07:04:40|321.96|321.86|322.06|321.86|322.06|321.86|321.96|321.81|7
1647500690000|2022-03-17 07:04:50|322.01||322.06||322.06||322.01||1
1647500700000|2022-03-17 07:05:00|322.11|321.91|322.21|322.01|322.21|322.01|322.11|321.91|25
1647500710000|2022-03-17 07:05:10|322.26|322.06|322.26|322.06|322.26|322.06|322.26|322.06|10
1647500720000|2022-03-17 07:05:20|322.31|322.16|322.31|322.11|322.31|322.16|322.31|322.11|13
1647500730000|2022-03-17 07:05:30|322.26|322.06|322.16|321.96|322.26|322.06|322.16|321.96|39
1647500750000|2022-03-17 07:05:50|322.21|322.01|322.26|322.06|322.26|322.11|322.16|322.01|28
1647500760000|2022-03-17 07:06:00|||||||||2
1647500770000|2022-03-17 07:06:10|322.31|322.11|322.26|322.06|322.31|322.11|322.26|322.06|30
1647500790000|2022-03-17 07:06:30|322.31|322.16|322.31|322.16|322.31|322.16|322.31|322.16|4
1647500800000|2022-03-17 07:06:40||322.11||322.11||322.11||322.11|3
1647500810000|2022-03-17 07:06:50|322.26|322.06|322.16|322.01|322.26|322.06|322.16|322.01|11
1647500820000|2022-03-17 07:07:00||321.96||321.96||321.96||321.96|3
1647500870000|2022-03-17 07:07:50|322.21|322.01|322.31|322.11|322.31|322.11|322.21|322.01|20
1647500880000|2022-03-17 07:08:00|322.36|322.16|322.31|322.16|322.36|322.21|322.31|322.16|8
1647500890000|2022-03-17 07:08:10|322.36|322.21|322.41|322.21|322.41|322.21|322.36|322.21|9
1647500900000|2022-03-17 07:08:20|322.46|322.26|322.41|322.26|322.46|322.26|322.41|322.26|1
1647500910000|2022-03-17 07:08:30|322.46|322.31|322.31|322.16|322.46|322.31|322.31|322.16|19
1647500920000|2022-03-17 07:08:40||322.11||322.11||322.11||322.11|3
1647500930000|2022-03-17 07:08:50|322.26||322.31||322.31||322.26||8
1647500940000|2022-03-17 07:09:00|322.36|322.16|322.41|322.21|322.41|322.21|322.36|322.16|12
1647500980000|2022-03-17 07:09:40|322.46|322.26|322.51|322.31|322.51|322.31|322.46|322.26|10
1647500990000|2022-03-17 07:09:50|322.46|322.26|322.46|322.26|322.46|322.26|322.46|322.26|23
1647501000000|2022-03-17 07:10:00|322.41|322.21|322.41|322.21|322.41|322.21|322.41|322.21|9
1647501010000|2022-03-17 07:10:10|322.36|322.16|322.31|322.06|322.36|322.16|322.31|322.06|20
1647501020000|2022-03-17 07:10:20|322.26|322.01|322.21|322.01|322.26|322.01|322.21|322.01|5
1647501030000|2022-03-17 07:10:30|322.26|322.06|322.26|322.06|322.26|322.06|322.26|322.06|14
1647501040000|2022-03-17 07:10:40|322.21||322.21||322.21||322.21||0
1647501050000|2022-03-17 07:10:50|322.26||322.26||322.26||322.26||6
1647501060000|2022-03-17 07:11:00|322.31|322.11|322.31|322.11|322.31|322.11|322.31|322.11|6
1647501070000|2022-03-17 07:11:10|322.36|322.16|322.36|322.16|322.36|322.16|322.36|322.16|1
1647501080000|2022-03-17 07:11:20|||||||||6
1647501090000|2022-03-17 07:11:30|322.31||322.31||322.31||322.31||0
1647501100000|2022-03-17 07:11:40|322.36|322.11|322.36|322.16|322.36|322.16|322.36|322.11|7
1647501110000|2022-03-17 07:11:50|||||||||5
1647501120000|2022-03-17 07:12:00||322.21||322.21||322.21||322.21|1
1647501130000|2022-03-17 07:12:10|322.31|322.16|322.31|322.11|322.31|322.16|322.31|322.11|4
1647501140000|2022-03-17 07:12:20|322.26|322.06|322.21|322.01|322.26|322.06|322.21|322.01|3
1647501170000|2022-03-17 07:12:50|322.16|322.06|322.21|322.06|322.21|322.06|322.16|322.06|9
1647501180000|2022-03-17 07:13:00|322.26||322.26||322.26||322.26||5
1647501190000|2022-03-17 07:13:10|322.21|322.01|322.11|321.96|322.21|322.01|322.11|321.96|12
1647501200000|2022-03-17 07:13:20|322.16||322.16||322.16||322.16||21
1647501210000|2022-03-17 07:13:30|322.26|322.01|322.26|322.06|322.26|322.06|322.16|322.01|14
1647501220000|2022-03-17 07:13:40|322.21|322.01|322.11|321.91|322.21|322.01|322.06|321.91|15
1647501230000|2022-03-17 07:13:50|322.06|321.86|322.01|321.81|322.06|321.86|322.01|321.81|19
1647501240000|2022-03-17 07:14:00|321.96|321.76|321.91|321.71|322.01|321.76|321.91|321.71|15
1647501250000|2022-03-17 07:14:10|321.86|321.66|321.91|321.71|321.91|321.71|321.86|321.66|19
1647501270000|2022-03-17 07:14:30|321.86||321.86||321.86||321.86||3
1647501280000|2022-03-17 07:14:40|321.91|321.66|321.86|321.66|321.91|321.71|321.86|321.66|5
1647501300000|2022-03-17 07:15:00|321.76|321.56|321.76|321.56|321.76|321.56|321.76|321.56|9
1647501310000|2022-03-17 07:15:10|321.81||321.76||321.81||321.76||4
1647501340000|2022-03-17 07:15:40|321.71|321.46|321.71|321.46|321.71|321.46|321.71|321.46|3
1647501350000|2022-03-17 07:15:50|321.66||321.66||321.66||321.66||0
1647501360000|2022-03-17 07:16:00|321.61|321.41|321.66|321.46|321.66|321.46|321.61|321.41|15
1647501370000|2022-03-17 07:16:10|321.61|321.41|321.61|321.41|321.61|321.41|321.61|321.41|3
1647501380000|2022-03-17 07:16:20|321.56|321.36|321.61|321.41|321.61|321.46|321.56|321.36|3
1647501390000|2022-03-17 07:16:30|321.66|321.46|321.71|321.51|321.71|321.51|321.66|321.46|1
1647501410000|2022-03-17 07:16:50|321.76|321.56|321.86|321.61|321.86|321.66|321.76|321.56|13
1647501420000|2022-03-17 07:17:00|321.91|321.71|321.91|321.71|321.91|321.71|321.91|321.71|20
1647501450000|2022-03-17 07:17:30|321.86|321.66|321.76|321.56|321.86|321.66|321.76|321.56|9
1647501460000|2022-03-17 07:17:40|321.71|321.51|321.76|321.56|321.76|321.56|321.66|321.46|7
1647501470000|2022-03-17 07:17:50|321.81|321.61|321.91|321.71|321.91|321.71|321.81|321.61|7
1647501480000|2022-03-17 07:18:00|322.06|321.81|322.06|321.86|322.06|321.91|322.06|321.81|10
1647501490000|2022-03-17 07:18:10||321.81||321.81||321.81||321.81|4
1647501500000|2022-03-17 07:18:20|321.96||322.06||322.06||321.96||14
1647501510000|2022-03-17 07:18:30||321.86||321.86||321.86||321.86|0
1647501520000|2022-03-17 07:18:40|322.01||322.06||322.06||322.01||2
1647501530000|2022-03-17 07:18:50|322.01|321.81|321.96|321.71|322.01|321.86|321.96|321.71|14
1647501540000|2022-03-17 07:19:00|321.91|321.66|321.86|321.61|321.91|321.66|321.86|321.61|1
1647501550000|2022-03-17 07:19:10|321.81|321.71|321.91|321.71|321.91|321.71|321.81|321.71|9
1647501560000|2022-03-17 07:19:20||321.76||321.71||321.76||321.71|0
1647501570000|2022-03-17 07:19:30||321.76||321.71||321.76||321.71|1
1647501580000|2022-03-17 07:19:40|322.01|321.76|322.01|321.81|322.01|321.81|322.01|321.76|7
1647501600000|2022-03-17 07:20:00||321.76||321.76||321.76||321.76|11
1647501620000|2022-03-17 07:20:20|321.96|321.71|321.96|321.71|321.96|321.71|321.96|321.71|3
1647501630000|2022-03-17 07:20:30|321.91|321.66|321.96|321.76|321.96|321.76|321.86|321.66|13
1647501640000|2022-03-17 07:20:40|322.01|321.81|322.06|321.86|322.06|321.86|322.01|321.81|2
1647501650000|2022-03-17 07:20:50|322.01|321.91|322.06|321.81|322.06|321.91|322.01|321.81|11
1647501680000|2022-03-17 07:21:20|322.01|321.76|321.96|321.71|322.01|321.76|321.96|321.71|12
1647501690000|2022-03-17 07:21:30|321.91||321.91||321.91||321.91||1
1647501700000|2022-03-17 07:21:40|321.86|321.66|321.86|321.66|321.86|321.66|321.86|321.66|6
1647501710000|2022-03-17 07:21:50|||||||||1
1647501720000|2022-03-17 07:22:00|321.91|321.71|321.91|321.71|321.91|321.71|321.86|321.71|21
1647501730000|2022-03-17 07:22:10|321.86||321.91||321.91||321.86||0
1647501740000|2022-03-17 07:22:20|321.86|321.76|321.96|321.76|321.96|321.81|321.86|321.76|11
1647501750000|2022-03-17 07:22:30|||||||||1
1647501780000|2022-03-17 07:23:00|322.01|321.81|322.01|321.81|322.01|321.81|322.01|321.81|4
1647501790000|2022-03-17 07:23:10|322.06|321.91|322.06|321.86|322.06|321.91|322.06|321.86|11
1647501800000|2022-03-17 07:23:20|322.01|321.91|322.06|321.86|322.06|321.91|322.01|321.86|6
1647501810000|2022-03-17 07:23:30|322.11|321.91|322.11|321.91|322.11|321.91|322.11|321.91|5
1647501820000|2022-03-17 07:23:40||321.96||321.91||321.96||321.91|5
1647501830000|2022-03-17 07:23:50|322.06|321.96|322.06|321.86|322.06|321.96|322.06|321.86|13
1647501840000|2022-03-17 07:24:00|322.11|321.81|322.11|321.86|322.11|321.86|322.11|321.81|5
1647501870000|2022-03-17 07:24:30|322.06|321.81|322.06|321.81|322.06|321.81|322.06|321.81|2
1647501890000|2022-03-17 07:24:50|322.11|321.86|322.11|321.96|322.11|321.96|322.11|321.86|4
1647501900000|2022-03-17 07:25:00|322.16|322.01|322.16|322.01|322.16|322.01|322.16|322.01|1
1647501910000|2022-03-17 07:25:10|322.21|321.96|322.16|321.96|322.21|321.96|322.16|321.96|6
1647501920000|2022-03-17 07:25:20||321.91||321.96||321.96||321.91|1
1647501930000|2022-03-17 07:25:30|322.11|322.01|322.16|321.96|322.16|322.01|322.11|321.96|5
1647501970000|2022-03-17 07:26:10||322.01||321.96||322.01||321.96|1
1647501980000|2022-03-17 07:26:20|322.06|321.91|322.06|321.91|322.11|321.91|322.06|321.91|13
1647501990000|2022-03-17 07:26:30|||||||||1
1647502000000|2022-03-17 07:26:40||321.86||321.86||321.91||321.86|5
1647502010000|2022-03-17 07:26:50|322.01||322.06||322.06||322.01||1
1647502020000|2022-03-17 07:27:00|||||||||7
1647502040000|2022-03-17 07:27:20|322.01||322.01||322.06||322.01||8
1647502050000|2022-03-17 07:27:30|322.06|321.91|322.11|321.91|322.11|321.96|322.06|321.91|6
1647502060000|2022-03-17 07:27:40||321.96||321.96||321.96||321.96|6
1647502070000|2022-03-17 07:27:50||321.91||321.86||321.91||321.86|2
1647502090000|2022-03-17 07:28:10||321.91||321.91||321.91||321.91|0
1647502100000|2022-03-17 07:28:20|322.01|321.86|322.06|321.86|322.06|321.86|322.01|321.86|12
1647502110000|2022-03-17 07:28:30|322.11|321.91|322.11|321.91|322.11|321.91|322.11|321.91|4
1647502120000|2022-03-17 07:28:40||321.96||321.91||321.96||321.91|5
1647502140000|2022-03-17 07:29:00||321.96||321.96||321.96||321.96|1
1647502150000|2022-03-17 07:29:10|322.16|322.01|322.16|322.01|322.16|322.01|322.16|322.01|3
1647502160000|2022-03-17 07:29:20|322.21||322.21||322.21||322.21||2
1647502170000|2022-03-17 07:29:30||322.06||322.06||322.06||322.06|0
1647502180000|2022-03-17 07:29:40|322.16|322.01|322.16|321.96|322.16|322.01|322.11|321.96|16
1647502190000|2022-03-17 07:29:50|322.11|321.91|322.11|321.91|322.11|321.91|322.11|321.91|3
1647502200000|2022-03-17 07:30:00|322.06|321.86|322.06|321.86|322.06|321.86|322.06|321.86|5
1647502210000|2022-03-17 07:30:10|322.01|321.81|322.01|321.86|322.01|321.86|322.01|321.81|6
1647502220000|2022-03-17 07:30:20|322.06||322.06||322.06||322.06||1
1647502230000|2022-03-17 07:30:30|322.01||322.01||322.01||322.01||0
1647502240000|2022-03-17 07:30:40|322.06||322.06||322.06||322.06||2
1647502260000|2022-03-17 07:31:00|322.01|321.91|322.11|321.91|322.11|321.91|322.01|321.91|6
1647502270000|2022-03-17 07:31:10||321.96||321.96||321.96||321.96|7
1647502280000|2022-03-17 07:31:20|322.01|321.91|322.01|321.81|322.01|321.91|322.01|321.81|22
1647502290000|2022-03-17 07:31:30|321.91|321.76|322.01|321.81|322.01|321.81|321.91|321.76|22
1647502300000|2022-03-17 07:31:40|321.91|321.76|321.86|321.61|321.96|321.76|321.86|321.61|15
1647502330000|2022-03-17 07:32:10|321.81||321.81||321.81||321.81||0
1647502340000|2022-03-17 07:32:20|321.71|321.56|321.71|321.56|321.76|321.56|321.71|321.56|7
1647502350000|2022-03-17 07:32:30|321.66|321.51|321.66|321.41|321.66|321.51|321.66|321.41|2
1647502360000|2022-03-17 07:32:40|321.61|321.46|321.61|321.36|321.61|321.46|321.56|321.31|14
1647502370000|2022-03-17 07:32:50|321.56|321.31|321.56|321.31|321.56|321.31|321.56|321.31|0
1647502380000|2022-03-17 07:33:00|321.51||321.51||321.56||321.51||8
1647502390000|2022-03-17 07:33:10|321.56|321.36|321.61|321.46|321.61|321.46|321.56|321.36|6
1647502400000|2022-03-17 07:33:20|321.66|321.41|321.71|321.51|321.71|321.51|321.66|321.41|3
1647502430000|2022-03-17 07:33:50|321.61|321.46|321.61|321.41|321.61|321.46|321.61|321.41|12
1647502440000|2022-03-17 07:34:00|321.56|321.36|321.46|321.31|321.56|321.36|321.41|321.26|9
1647502450000|2022-03-17 07:34:10|321.41|321.26|321.41|321.21|321.41|321.26|321.41|321.21|8
1647502460000|2022-03-17 07:34:20|321.36|321.26|321.31|321.11|321.41|321.26|321.26|321.06|19
1647502470000|2022-03-17 07:34:30|321.26|321.06|321.26|321.06|321.26|321.06|321.26|321.06|0
1647502480000|2022-03-17 07:34:40|321.36|321.11|321.26|321.06|321.36|321.11|321.26|321.06|16
1647502490000|2022-03-17 07:34:50|||||||||1
1647502500000|2022-03-17 07:35:00|321.31|321.11|321.31|321.11|321.36|321.11|321.26|321.11|4
1647502510000|2022-03-17 07:35:10|321.36|321.16|321.36|321.16|321.36|321.16|321.36|321.16|1
1647502520000|2022-03-17 07:35:20|321.41|321.21|321.41|321.21|321.41|321.21|321.36|321.21|1
1647502530000|2022-03-17 07:35:30|321.46|321.26|321.46|321.26|321.46|321.26|321.46|321.26|3
1647502560000|2022-03-17 07:36:00||321.31||321.26||321.31||321.26|1
1647502570000|2022-03-17 07:36:10|321.51|321.31|321.56|321.36|321.61|321.41|321.51|321.31|7
1647502580000|2022-03-17 07:36:20|321.51|321.41|321.51|321.31|321.51|321.41|321.51|321.31|15
1647502590000|2022-03-17 07:36:30||321.26||321.26||321.26||321.26|3
1647502600000|2022-03-17 07:36:40|321.46|321.21|321.41|321.16|321.46|321.21|321.41|321.16|5
1647502610000|2022-03-17 07:36:50|321.46|321.21|321.51|321.26|321.51|321.31|321.41|321.21|6
1647502620000|2022-03-17 07:37:00|321.56|321.31|321.56|321.36|321.56|321.36|321.56|321.31|1
1647502630000|2022-03-17 07:37:10|321.61|321.41|321.66|321.46|321.66|321.46|321.61|321.41|0
1647502640000|2022-03-17 07:37:20|321.71|321.51|321.71|321.51|321.71|321.51|321.71|321.51|0
1647502650000|2022-03-17 07:37:30||321.56||321.56||321.56||321.56|1
1647502660000|2022-03-17 07:37:40|321.76|321.61|321.66|321.51|321.76|321.61|321.66|321.51|7
1647502670000|2022-03-17 07:37:50|321.61|321.46|321.61|321.41|321.61|321.46|321.61|321.41|4
1647502680000|2022-03-17 07:38:00|321.56|321.36|321.56|321.36|321.56|321.36|321.56|321.36|2
1647502700000|2022-03-17 07:38:20|321.61|321.41|321.66|321.46|321.66|321.46|321.61|321.41|6
1647502730000|2022-03-17 07:38:50|321.71|321.56|321.71|321.51|321.76|321.56|321.71|321.51|16
1647502750000|2022-03-17 07:39:10|321.66||321.66||321.66||321.66||1
1647502760000|2022-03-17 07:39:20|321.61|321.46|321.61|321.41|321.61|321.46|321.61|321.41|2
1647502800000|2022-03-17 07:40:00|321.66|321.46|321.71|321.46|321.71|321.46|321.66|321.46|6
1647502810000|2022-03-17 07:40:10|321.76|321.51|321.81|321.61|321.81|321.66|321.76|321.51|12
1647502820000|2022-03-17 07:40:20|321.76|321.66|321.86|321.66|321.86|321.66|321.76|321.66|8
1647502830000|2022-03-17 07:40:30|321.81|321.71|321.81|321.66|321.81|321.71|321.81|321.66|1
1647502840000|2022-03-17 07:40:40||321.61||321.66||321.66||321.61|20
1647502850000|2022-03-17 07:40:50|321.86|321.71|321.86|321.66|321.86|321.71|321.81|321.66|4
1647502860000|2022-03-17 07:41:00|321.81||321.86||321.86||321.81||5
1647502890000|2022-03-17 07:41:30|321.81||321.81||321.81||321.81||0
1647502900000|2022-03-17 07:41:40|321.86|321.61|321.66|321.46|321.86|321.61|321.66|321.46|40
1647502910000|2022-03-17 07:41:50|321.61|321.41|321.61|321.41|321.61|321.41|321.61|321.41|1
1647502920000|2022-03-17 07:42:00|321.56|321.36|321.56|321.36|321.56|321.36|321.56|321.36|1
1647502930000|2022-03-17 07:42:10|321.61|321.41|321.66|321.41|321.66|321.41|321.61|321.41|14
1647502940000|2022-03-17 07:42:20||321.46||321.46||321.46||321.46|0
1647502950000|2022-03-17 07:42:30|321.71|321.51|321.76|321.51|321.76|321.51|321.71|321.51|4
1647502960000|2022-03-17 07:42:40|321.71|321.56|321.61|321.46|321.71|321.56|321.61|321.46|12
1647502970000|2022-03-17 07:42:50|321.66||321.66||321.66||321.66||1
1647502980000|2022-03-17 07:43:00|321.61|321.51|321.61|321.46|321.61|321.51|321.61|321.46|5
1647502990000|2022-03-17 07:43:10|321.56|321.41|321.61|321.41|321.61|321.41|321.56|321.41|6
1647503020000|2022-03-17 07:43:40|321.66|321.46|321.66|321.46|321.66|321.46|321.66|321.46|6
1647503030000|2022-03-17 07:43:50|321.71|321.51|321.71|321.51|321.71|321.51|321.71|321.51|2
1647503040000|2022-03-17 07:44:00|321.76|321.56|321.76|321.56|321.76|321.56|321.76|321.56|3
1647503060000|2022-03-17 07:44:20||321.61||321.61||321.61||321.56|4
1647503070000|2022-03-17 07:44:30|321.71|321.56|321.71|321.56|321.71|321.56|321.71|321.56|26
1647503080000|2022-03-17 07:44:40|321.76||321.76||321.76||321.76||2
1647503110000|2022-03-17 07:45:10|321.71|321.61|321.81|321.61|321.81|321.61|321.71|321.61|12
1647503120000|2022-03-17 07:45:20|321.86|321.66|321.86|321.66|321.86|321.66|321.86|321.66|7
1647503130000|2022-03-17 07:45:30|321.81||321.86||321.86||321.81||14
1647503140000|2022-03-17 07:45:40|321.91|321.71|321.86|321.71|321.91|321.76|321.86|321.71|19
1647503150000|2022-03-17 07:45:50|321.91|321.76|321.91|321.71|321.91|321.76|321.91|321.71|2
1647503170000|2022-03-17 07:46:10||321.76||321.71||321.76||321.66|15
1647503180000|2022-03-17 07:46:20|321.86|321.66|321.86|321.66|321.86|321.66|321.86|321.66|1
1647503200000|2022-03-17 07:46:40|321.81|321.61|321.81|321.61|321.81|321.61|321.81|321.61|8
1647503210000|2022-03-17 07:46:50|321.76|321.56|321.76|321.56|321.76|321.56|321.76|321.56|4
1647503230000|2022-03-17 07:47:10|321.81|321.61|321.91|321.71|321.91|321.71|321.81|321.61|11
1647503250000|2022-03-17 07:47:30|321.96|321.76|322.01|321.76|322.01|321.76|321.96|321.76|5
1647503260000|2022-03-17 07:47:40|321.96|321.86|321.86|321.66|321.96|321.86|321.86|321.66|9
1647503270000|2022-03-17 07:47:50||321.71||321.71||321.71||321.71|0
1647503280000|2022-03-17 07:48:00|321.91|321.76|321.91|321.76|321.91|321.76|321.91|321.76|4
1647503290000|2022-03-17 07:48:10|321.96||321.96||321.96||321.96||0
1647503300000|2022-03-17 07:48:20|321.91||321.91||321.91||321.91||0
1647503310000|2022-03-17 07:48:30|321.96|321.81|322.01|321.81|322.01|321.81|321.96|321.81|2
1647503320000|2022-03-17 07:48:40|322.06|321.86|322.06|321.86|322.06|321.86|322.06|321.86|0
1647503370000|2022-03-17 07:49:30|322.01|321.91|322.06|321.86|322.06|321.91|322.01|321.86|5
1647503380000|2022-03-17 07:49:40|322.01||322.06||322.06||322.01||3
1647503390000|2022-03-17 07:49:50|322.11|321.91|322.11|321.96|322.11|321.96|322.11|321.91|12
1647503400000|2022-03-17 07:50:00|322.16|321.91|322.11|321.91|322.16|321.91|322.11|321.91|8
1647503430000|2022-03-17 07:50:30|||||||||1
1647503440000|2022-03-17 07:50:40|322.16|321.96|322.21|322.01|322.21|322.01|322.16|321.96|11
1647503450000|2022-03-17 07:50:50|322.26|322.06|322.16|321.96|322.26|322.06|322.16|321.96|26
1647503470000|2022-03-17 07:51:10|322.21|322.01|322.26|322.06|322.26|322.06|322.21|322.01|7
1647503480000|2022-03-17 07:51:20|322.41|322.11|322.41|322.16|322.41|322.16|322.41|322.06|7
1647503490000|2022-03-17 07:51:30|322.46|322.21|322.46|322.26|322.46|322.26|322.46|322.21|15
1647503500000|2022-03-17 07:51:40|322.41|322.21|322.41|322.26|322.41|322.26|322.41|322.21|16
1647503510000|2022-03-17 07:51:50|322.46||322.46||322.46||322.46||13
1647503540000|2022-03-17 07:52:20|322.41|322.21|322.41|322.21|322.41|322.21|322.41|322.21|2
1647503550000|2022-03-17 07:52:30|322.46|322.26|322.46|322.26|322.46|322.26|322.46|322.26|18
1647503560000|2022-03-17 07:52:40|322.51|322.31|322.61|322.41|322.61|322.41|322.51|322.26|10
1647503570000|2022-03-17 07:52:50|||||||||11
1647503580000|2022-03-17 07:53:00||322.36||322.41||322.41||322.36|3
1647503590000|2022-03-17 07:53:10|322.56|322.36|322.56|322.36|322.56|322.36|322.56|322.36|7
1647503600000|2022-03-17 07:53:20|322.51|322.31|322.46|322.26|322.51|322.31|322.46|322.26|9
1647503610000|2022-03-17 07:53:30|322.56|322.31|322.56|322.31|322.56|322.31|322.56|322.31|9
1647503620000|2022-03-17 07:53:40|322.51|322.36|322.46|322.26|322.51|322.36|322.46|322.26|4
1647503630000|2022-03-17 07:53:50|322.41|322.21|322.46|322.26|322.46|322.26|322.41|322.21|11
1647503640000|2022-03-17 07:54:00|322.41|322.31|322.46|322.26|322.46|322.31|322.41|322.21|7
1647503650000|2022-03-17 07:54:10|322.41|322.31|322.41|322.21|322.41|322.31|322.41|322.21|1
1647503660000|2022-03-17 07:54:20|||||||||1
1647503670000|2022-03-17 07:54:30|322.46|322.26|322.36|322.21|322.46|322.26|322.36|322.21|13
1647503680000|2022-03-17 07:54:40|322.41|322.26|322.41|322.26|322.41|322.26|322.41|322.26|13
1647503690000|2022-03-17 07:54:50|322.46|322.31|322.46|322.31|322.46|322.31|322.46|322.31|4
1647503700000|2022-03-17 07:55:00|322.51|322.36|322.51|322.36|322.51|322.36|322.46|322.36|2
1647503710000|2022-03-17 07:55:10|322.46|322.31|322.41|322.26|322.46|322.31|322.41|322.26|10
1647503720000|2022-03-17 07:55:20|322.46|322.21|322.46|322.26|322.46|322.31|322.46|322.21|6
1647503730000|2022-03-17 07:55:30|322.41||322.41||322.46||322.41||3
1647503740000|2022-03-17 07:55:40|322.36|322.21|322.36|322.21|322.36|322.21|322.36|322.21|6
1647503750000|2022-03-17 07:55:50|322.31|322.16|322.36|322.16|322.36|322.16|322.31|322.16|9
1647503760000|2022-03-17 07:56:00|322.41|322.21|322.46|322.26|322.46|322.31|322.41|322.21|23
1647503770000|2022-03-17 07:56:10|322.41|322.21|322.41|322.21|322.41|322.21|322.41|322.21|13
1647503800000|2022-03-17 07:56:40|322.36|322.16|322.36|322.16|322.36|322.16|322.36|322.16|6
1647503830000|2022-03-17 07:57:10|322.41|322.21|322.41|322.21|322.41|322.21|322.41|322.21|5
1647503840000|2022-03-17 07:57:20|322.46|322.26|322.46|322.26|322.46|322.31|322.41|322.21|15
1647503870000|2022-03-17 07:57:50|322.51|322.31|322.51|322.31|322.51|322.31|322.51|322.31|7
1647503890000|2022-03-17 07:58:10|322.56|322.36|322.61|322.36|322.61|322.36|322.56|322.36|6
1647503900000|2022-03-17 07:58:20||322.41||322.41||322.41||322.41|0
1647503910000|2022-03-17 07:58:30|322.71|322.46|322.71|322.51|322.71|322.51|322.71|322.46|4
1647503920000|2022-03-17 07:58:40|322.61|322.41|322.56|322.41|322.61|322.41|322.56|322.41|14
1647503940000|2022-03-17 07:59:00|322.61|322.46|322.61|322.46|322.61|322.46|322.56|322.46|4
1647503950000|2022-03-17 07:59:10|322.56|322.41|322.56|322.41|322.56|322.41|322.56|322.41|3
1647503960000|2022-03-17 07:59:20|322.51|322.36|322.51|322.36|322.51|322.36|322.46|322.31|12
1647503970000|2022-03-17 07:59:30|||||||||1
1647503980000|2022-03-17 07:59:40|322.46|322.31|322.46|322.31|322.46|322.31|322.46|322.31|7
1647503990000|2022-03-17 07:59:50|322.51|322.36|322.51|322.36|322.51|322.36|322.51|322.36|3
1647504000000|2022-03-17 08:00:00|322.56|322.41|322.51|322.36|322.56|322.41|322.51|322.31|16
1647504010000|2022-03-17 08:00:10|322.46|322.31|322.46|322.31|322.46|322.36|322.46|322.31|5
1647504020000|2022-03-17 08:00:20|322.51|322.36|322.56|322.36|322.56|322.36|322.46|322.36|6
1647504030000|2022-03-17 08:00:30|322.51||322.56||322.56||322.51||0
1647504040000|2022-03-17 08:00:40|322.61|322.41|322.61|322.46|322.61|322.46|322.61|322.41|6
1647504060000|2022-03-17 08:01:00|322.66|322.51|322.71|322.56|322.76|322.61|322.66|322.51|15
1647504070000|2022-03-17 08:01:10|322.76||322.71||322.76||322.71||6
1647504080000|2022-03-17 08:01:20|322.76|322.61|322.76|322.61|322.76|322.61|322.76|322.61|2
1647504090000|2022-03-17 08:01:30|322.71|322.56|322.71|322.56|322.71|322.61|322.71|322.56|24
1647504100000|2022-03-17 08:01:40|322.66|322.51|322.56|322.36|322.66|322.51|322.56|322.36|9
1647504110000|2022-03-17 08:01:50|322.61|322.41|322.66|322.51|322.66|322.51|322.61|322.41|4
1647504120000|2022-03-17 08:02:00|322.71||322.71||322.71||322.66||2
1647504130000|2022-03-17 08:02:10|322.76|322.56|322.76|322.56|322.76|322.56|322.76|322.56|3
1647504140000|2022-03-17 08:02:20|322.81|322.61|322.81|322.61|322.81|322.61|322.81|322.56|11
1647504150000|2022-03-17 08:02:30|||||||||1
1647504160000|2022-03-17 08:02:40|322.86|322.66|322.91|322.71|322.91|322.76|322.86|322.66|9
1647504170000|2022-03-17 08:02:50|322.86|322.76|322.96|322.76|322.96|322.76|322.86|322.76|5
1647504180000|2022-03-17 08:03:00|322.91|322.81|322.91|322.71|322.91|322.81|322.91|322.71|9
1647504190000|2022-03-17 08:03:10|322.86|322.61|322.81|322.61|322.86|322.61|322.81|322.61|8
1647504220000|2022-03-17 08:03:40||322.66||322.66||322.66||322.66|0
1647504240000|2022-03-17 08:04:00|322.76|322.61|322.71|322.51|322.76|322.66|322.71|322.51|16
1647504250000|2022-03-17 08:04:10|322.66|322.46|322.66|322.46|322.66|322.46|322.66|322.46|0
1647504270000|2022-03-17 08:04:30|322.71|322.51|322.76|322.51|322.76|322.51|322.71|322.51|10
1647504280000|2022-03-17 08:04:40|322.71|322.46|322.71|322.46|322.71|322.46|322.71|322.46|9
1647504290000|2022-03-17 08:04:50|322.76|322.51|322.76|322.56|322.76|322.56|322.76|322.51|9
1647504310000|2022-03-17 08:05:10|322.71|322.61|322.86|322.66|322.86|322.66|322.71|322.61|5
1647504320000|2022-03-17 08:05:20|322.91|322.71|322.96|322.76|322.96|322.76|322.91|322.71|3
1647504340000|2022-03-17 08:05:40|322.91|322.71|322.81|322.61|322.91|322.71|322.81|322.61|30
1647504350000|2022-03-17 08:05:50|322.71|322.51|322.71|322.51|322.71|322.51|322.66|322.46|4
1647504360000|2022-03-17 08:06:00|322.66|322.56|322.71|322.51|322.76|322.56|322.66|322.51|8
1647504370000|2022-03-17 08:06:10|322.66|322.46|322.61|322.41|322.66|322.46|322.61|322.41|2
1647504380000|2022-03-17 08:06:20|322.56|322.36|322.56|322.36|322.56|322.36|322.56|322.36|0
1647504390000|2022-03-17 08:06:30|322.51|322.41|322.51|322.36|322.61|322.41|322.51|322.36|18
1647504400000|2022-03-17 08:06:40|322.61||322.61||322.61||322.51||12
1647504410000|2022-03-17 08:06:50||322.46||322.46||322.46||322.46|4
1647504420000|2022-03-17 08:07:00|322.66|322.51|322.66|322.51|322.66|322.51|322.66|322.46|23
1647504430000|2022-03-17 08:07:10|||||||||1
1647504440000|2022-03-17 08:07:20|||||||||7
1647504450000|2022-03-17 08:07:30||322.46||322.51||322.51||322.41|62
1647504460000|2022-03-17 08:07:40|322.61|322.46|322.61|322.36|322.61|322.46|322.61|322.36|4
1647504470000|2022-03-17 08:07:50|322.56|322.26|322.51|322.26|322.56|322.26|322.51|322.26|5
1647504480000|2022-03-17 08:08:00|322.46||322.46||322.46||322.41||2
1647504490000|2022-03-17 08:08:10|322.51|322.31|322.51|322.31|322.56|322.31|322.51|322.31|8
1647504500000|2022-03-17 08:08:20|322.46|322.36|322.46|322.31|322.46|322.36|322.46|322.31|4
1647504510000|2022-03-17 08:08:30||322.26||322.26||322.26||322.26|3
1647504530000|2022-03-17 08:08:50|322.41|322.21|322.41|322.21|322.41|322.21|322.41|322.21|14
1647504540000|2022-03-17 08:09:00|322.46|322.26|322.46|322.26|322.46|322.26|322.46|322.26|1
1647504550000|2022-03-17 08:09:10|322.51|322.31|322.56|322.41|322.56|322.41|322.51|322.31|10
1647504560000|2022-03-17 08:09:20|322.61|322.46|322.61|322.41|322.61|322.46|322.56|322.41|13
1647504570000|2022-03-17 08:09:30|322.56||322.56||322.56||322.56||2
1647504580000|2022-03-17 08:09:40|322.51|322.36|322.56|322.36|322.56|322.36|322.51|322.36|5
1647504590000|2022-03-17 08:09:50|322.61|322.41|322.56|322.36|322.61|322.41|322.56|322.36|11
1647504620000|2022-03-17 08:10:20|||||||||5
1647504630000|2022-03-17 08:10:30|322.66|322.46|322.66|322.46|322.71|322.46|322.61|322.46|14
1647504640000|2022-03-17 08:10:40|322.61|322.41|322.56|322.41|322.61|322.41|322.56|322.31|20
1647504650000|2022-03-17 08:10:50|322.61|322.36|322.51|322.31|322.61|322.41|322.51|322.31|23
1647504660000|2022-03-17 08:11:00|322.61|322.36|322.46|322.31|322.61|322.36|322.46|322.31|40
1647504670000|2022-03-17 08:11:10|322.56|322.36|322.66|322.41|322.66|322.41|322.56|322.36|18
1647504680000|2022-03-17 08:11:20|322.56|322.46|322.61|322.41|322.61|322.46|322.56|322.41|21
1647504700000|2022-03-17 08:11:40|322.66|322.46|322.66|322.41|322.71|322.46|322.66|322.41|24
1647504710000|2022-03-17 08:11:50|322.71|322.46|322.71|322.46|322.71|322.46|322.71|322.46|6
1647504720000|2022-03-17 08:12:00|322.76|322.56|322.76|322.56|322.76|322.56|322.71|322.56|17
1647504730000|2022-03-17 08:12:10|322.71|322.61|322.81|322.61|322.81|322.61|322.71|322.61|22
1647504740000|2022-03-17 08:12:20|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.66|6
1647504750000|2022-03-17 08:12:30|||||||||13
1647504760000|2022-03-17 08:12:40|322.91|322.71|322.91|322.71|322.91|322.71|322.91|322.71|11
1647504770000|2022-03-17 08:12:50|322.96|322.76|322.96|322.76|322.96|322.76|322.96|322.76|9
1647504780000|2022-03-17 08:13:00|323.01|322.66|322.86|322.66|323.01|322.66|322.86|322.66|44
1647504790000|2022-03-17 08:13:10|322.91||322.86||322.91||322.86||11
1647504800000|2022-03-17 08:13:20||322.71||322.66||322.71||322.66|1
1647504810000|2022-03-17 08:13:30|322.91|322.71|322.91|322.71|322.91|322.76|322.91|322.71|22
1647504820000|2022-03-17 08:13:40|322.96|322.76|322.96|322.81|322.96|322.81|322.96|322.76|13
1647504830000|2022-03-17 08:13:50|322.91|322.76|322.91|322.76|322.91|322.81|322.91|322.71|22
1647504840000|2022-03-17 08:14:00|322.96|322.71|322.96|322.76|322.96|322.76|322.96|322.71|27
1647504850000|2022-03-17 08:14:10|322.91|322.81|323.01|322.81|323.01|322.81|322.91|322.81|13
1647504860000|2022-03-17 08:14:20|322.96|322.76|322.96|322.76|322.96|322.76|322.91|322.76|14
1647504870000|2022-03-17 08:14:30|322.91||322.91||322.91||322.91||0
1647504880000|2022-03-17 08:14:40|322.96||322.96||322.96||322.96||23
1647504890000|2022-03-17 08:14:50|323.01||323.01||323.01||323.01||1
1647504900000|2022-03-17 08:15:00||322.81||322.81||322.81||322.81|1
1647504910000|2022-03-17 08:15:10|323.11|322.86|323.11|322.86|323.11|322.86|323.11|322.86|26
1647504920000|2022-03-17 08:15:20|323.06|322.91|323.06|322.86|323.06|322.91|323.06|322.86|38
1647504930000|2022-03-17 08:15:30|||||||||10
1647504940000|2022-03-17 08:15:40|322.96|322.81|322.96|322.81|322.96|322.81|322.96|322.81|21
1647504950000|2022-03-17 08:15:50|323.06||323.06||323.06||323.06||6
1647504960000|2022-03-17 08:16:00|323.01|322.86|323.01|322.81|323.01|322.86|323.01|322.81|19
1647504970000|2022-03-17 08:16:10|322.96|322.76|322.96|322.76|322.96|322.76|322.96|322.76|13
1647504980000|2022-03-17 08:16:20|323.01|322.81|322.96|322.76|323.01|322.81|322.96|322.76|14
1647504990000|2022-03-17 08:16:30||322.81||322.76||322.81||322.76|5
1647505000000|2022-03-17 08:16:40|322.91|322.71|322.91|322.76|322.91|322.76|322.91|322.71|10
1647505010000|2022-03-17 08:16:50|322.96|322.71|322.96|322.71|322.96|322.71|322.96|322.71|8
1647505020000|2022-03-17 08:17:00|||||||||1
1647505030000|2022-03-17 08:17:10|323.01|322.76|323.11|322.91|323.16|322.91|323.01|322.76|19
1647505040000|2022-03-17 08:17:20|323.06|322.86|323.11|322.86|323.11|322.86|323.06|322.86|11
1647505060000|2022-03-17 08:17:40||322.91||322.91||322.91||322.91|3
1647505070000|2022-03-17 08:17:50|323.21|322.96|323.21|323.01|323.21|323.01|323.21|322.96|17
1647505080000|2022-03-17 08:18:00|323.26|323.06|323.21|323.01|323.31|323.11|323.21|323.01|22
1647505090000|2022-03-17 08:18:10||323.06||323.01||323.06||323.01|4
1647505100000|2022-03-17 08:18:20|323.26||323.26||323.26||323.26||7
1647505110000|2022-03-17 08:18:30||323.06||323.06||323.06||323.06|0
1647505130000|2022-03-17 08:18:50|323.31|323.11|323.31|323.16|323.36|323.16|323.31|323.11|25
1647505140000|2022-03-17 08:19:00|323.21|323.11|323.21|323.06|323.21|323.11|323.21|323.06|21
1647505150000|2022-03-17 08:19:10|323.16|323.01|323.16|323.01|323.16|323.01|323.16|323.01|9
1647505160000|2022-03-17 08:19:20|323.21|323.06|323.21|323.06|323.21|323.06|323.21|323.06|9
1647505170000|2022-03-17 08:19:30|323.31|323.11|323.36|323.11|323.36|323.21|323.31|323.11|30
1647505180000|2022-03-17 08:19:40||323.16||323.16||323.21||323.16|9
1647505190000|2022-03-17 08:19:50|323.31|323.11|323.26|323.11|323.31|323.11|323.26|323.11|14
1647505200000|2022-03-17 08:20:00|323.31||323.31||323.31||323.31||11
1647505210000|2022-03-17 08:20:10||323.16||323.11||323.16||323.11|4
1647505220000|2022-03-17 08:20:20|323.36|323.16|323.36|323.21|323.36|323.21|323.36|323.16|13
1647505230000|2022-03-17 08:20:30|323.31|323.16|323.21|323.06|323.31|323.21|323.21|323.06|33
1647505240000|2022-03-17 08:20:40|323.16|323.01|323.16|322.96|323.16|323.01|323.16|322.96|4
1647505260000|2022-03-17 08:21:00|323.11|322.91|323.06|322.86|323.11|322.91|323.06|322.86|11
1647505270000|2022-03-17 08:21:10|323.01|322.81|322.96|322.71|323.01|322.81|322.96|322.71|6
1647505280000|2022-03-17 08:21:20|322.91|322.66|322.96|322.76|322.96|322.76|322.91|322.66|17
1647505300000|2022-03-17 08:21:40|322.91|322.71|322.91|322.71|322.91|322.71|322.91|322.71|8
1647505310000|2022-03-17 08:21:50|322.86|322.66|322.86|322.66|322.86|322.71|322.86|322.66|9
1647505320000|2022-03-17 08:22:00|322.81|322.61|322.76|322.56|322.81|322.61|322.76|322.56|3
1647505330000|2022-03-17 08:22:10|||||||||1
1647505340000|2022-03-17 08:22:20|322.71||322.71||322.71||322.71||1
1647505350000|2022-03-17 08:22:30|||||||||1
1647505360000|2022-03-17 08:22:40|322.76|322.61|322.71|322.51|322.81|322.61|322.71|322.51|22
1647505370000|2022-03-17 08:22:50|322.66|322.56|322.71|322.56|322.71|322.56|322.66|322.56|1
1647505380000|2022-03-17 08:23:00|322.76||322.76||322.81||322.76||12
1647505390000|2022-03-17 08:23:10|322.81|322.61|322.91|322.66|322.91|322.66|322.81|322.61|16
1647505400000|2022-03-17 08:23:20|322.86||322.86||322.86||322.86||0
1647505410000|2022-03-17 08:23:30|322.81||322.81||322.86||322.81||26
1647505420000|2022-03-17 08:23:40|322.86||322.86||322.86||322.81||6
1647505430000|2022-03-17 08:23:50||322.71||322.71||322.71||322.71|1
1647505440000|2022-03-17 08:24:00|322.91|322.76|322.91|322.76|322.91|322.76|322.91|322.71|23
1647505450000|2022-03-17 08:24:10|322.96||322.96||322.96||322.96||5
1647505460000|2022-03-17 08:24:20||322.81||322.76||322.81||322.76|4
1647505470000|2022-03-17 08:24:30|322.91||322.91||322.96||322.91||10
1647505480000|2022-03-17 08:24:40||322.71||322.71||322.71||322.71|11
1647505490000|2022-03-17 08:24:50|322.86|322.66|322.91|322.66|322.91|322.66|322.81|322.66|18
1647505500000|2022-03-17 08:25:00|322.86||322.86||322.86||322.86||0
1647505510000|2022-03-17 08:25:10|322.81||322.86||322.91||322.81||6
1647505520000|2022-03-17 08:25:20|322.91||322.91||322.91||322.86||11
1647505530000|2022-03-17 08:25:30|322.86|322.76|323.06|322.81|323.06|322.81|322.86|322.76|25
1647505540000|2022-03-17 08:25:40|323.01|322.86|323.06|322.86|323.06|322.86|323.01|322.86|5
1647505550000|2022-03-17 08:25:50|323.01|322.81|322.91|322.71|323.01|322.81|322.91|322.71|31
1647505560000|2022-03-17 08:26:00|322.86||322.86||322.91||322.86||4
1647505570000|2022-03-17 08:26:10|322.91||322.91||322.91||322.91||5
1647505580000|2022-03-17 08:26:20|322.86|322.76|322.86|322.71|322.86|322.76|322.86|322.71|4
1647505590000|2022-03-17 08:26:30|||||||||6
1647505600000|2022-03-17 08:26:40|||||||||1
1647505610000|2022-03-17 08:26:50|322.91||322.91||322.91||322.91||11
1647505620000|2022-03-17 08:27:00|323.01|322.76|322.91|322.71|323.01|322.76|322.91|322.71|17
1647505630000|2022-03-17 08:27:10|||||||||5
1647505650000|2022-03-17 08:27:30|322.96||322.96||322.96||322.96||10
1647505660000|2022-03-17 08:27:40|322.91||322.91||322.91||322.91||0
1647505670000|2022-03-17 08:27:50|322.86||322.91||322.91||322.86||9
1647505690000|2022-03-17 08:28:10|322.86||322.86||322.86||322.86||0
1647505700000|2022-03-17 08:28:20|322.91||322.91||322.91||322.91||11
1647505710000|2022-03-17 08:28:30|322.86||322.86||322.86||322.86||0
1647505720000|2022-03-17 08:28:40|322.91|322.76|322.91|322.76|322.91|322.76|322.86|322.76|13
1647505730000|2022-03-17 08:28:50|322.86|322.71|322.86|322.71|322.86|322.71|322.86|322.71|19
1647505740000|2022-03-17 08:29:00|322.91||322.91||322.91||322.91||8
1647505760000|2022-03-17 08:29:20|322.86||322.86||322.86||322.86||9
1647505770000|2022-03-17 08:29:30|322.81|322.61|322.66|322.46|322.81|322.61|322.66|322.46|50
1647505780000|2022-03-17 08:29:40|322.71|322.51|322.71|322.51|322.71|322.56|322.71|322.51|19
1647505790000|2022-03-17 08:29:50|322.66|322.46|322.66|322.46|322.66|322.46|322.66|322.46|19
1647505800000|2022-03-17 08:30:00||322.41||322.46||322.51||322.41|30
1647505810000|2022-03-17 08:30:10|322.61|322.41|322.56|322.36|322.61|322.41|322.51|322.36|12
1647505820000|2022-03-17 08:30:20|322.61||322.61||322.61||322.61||20
1647505830000|2022-03-17 08:30:30|322.56|322.46|322.56|322.31|322.56|322.46|322.46|322.31|72
1647505840000|2022-03-17 08:30:40|||||||||5
1647505860000|2022-03-17 08:31:00|322.51|322.36|322.56|322.36|322.56|322.41|322.51|322.36|21
1647505870000|2022-03-17 08:31:10|322.61|322.41|322.61|322.41|322.61|322.41|322.61|322.41|10
1647505880000|2022-03-17 08:31:20|322.56|322.36|322.46|322.26|322.56|322.41|322.46|322.26|20
1647505890000|2022-03-17 08:31:30||322.31||322.26||322.31||322.26|10
1647505900000|2022-03-17 08:31:40|322.41|322.31|322.46|322.31|322.46|322.31|322.41|322.31|5
1647505920000|2022-03-17 08:32:00|322.51|322.36|322.56|322.36|322.56|322.36|322.51|322.36|15
1647505930000|2022-03-17 08:32:10||322.41||322.36||322.41||322.36|26
1647505940000|2022-03-17 08:32:20|322.51|322.41|322.41|322.26|322.51|322.41|322.41|322.26|9
1647505950000|2022-03-17 08:32:30|322.36|322.21|322.36|322.21|322.36|322.21|322.36|322.21|6
1647505960000|2022-03-17 08:32:40|322.31|322.11|322.31|322.11|322.31|322.11|322.31|322.11|15
1647505970000|2022-03-17 08:32:50|322.36|322.16|322.36|322.16|322.36|322.16|322.36|322.16|13
1647505980000|2022-03-17 08:33:00|322.41|322.21|322.41|322.21|322.41|322.21|322.41|322.21|6
1647505990000|2022-03-17 08:33:10|322.36|322.16|322.36|322.21|322.36|322.21|322.36|322.16|10
1647506000000|2022-03-17 08:33:20|322.41|322.26|322.41|322.26|322.46|322.26|322.41|322.26|10
1647506010000|2022-03-17 08:33:30|322.36|322.21|322.41|322.16|322.41|322.21|322.36|322.16|20
1647506020000|2022-03-17 08:33:40|322.36|322.21|322.41|322.26|322.41|322.26|322.36|322.21|3
1647506030000|2022-03-17 08:33:50|322.46|322.21|322.46|322.21|322.46|322.26|322.46|322.21|15
1647506040000|2022-03-17 08:34:00|322.41||322.41||322.41||322.36||4
1647506050000|2022-03-17 08:34:10|322.36|322.16|322.36|322.16|322.36|322.16|322.36|322.16|9
1647506060000|2022-03-17 08:34:20|322.31|322.21|322.26|322.11|322.31|322.21|322.26|322.11|22
1647506070000|2022-03-17 08:34:30|322.31||322.31||322.31||322.31||0
1647506080000|2022-03-17 08:34:40|322.26|322.06|322.26|322.06|322.26|322.06|322.21|322.06|14
1647506090000|2022-03-17 08:34:50|322.41|322.11|322.41|322.21|322.41|322.26|322.36|322.11|15
1647506100000|2022-03-17 08:35:00|322.36|322.16|322.31|322.16|322.41|322.21|322.31|322.16|14
1647506110000|2022-03-17 08:35:10|322.26|322.11|322.26|322.11|322.26|322.11|322.26|322.06|11
1647506120000|2022-03-17 08:35:20|322.31|322.16|322.41|322.26|322.41|322.26|322.31|322.16|21
1647506130000|2022-03-17 08:35:30|322.46|322.31|322.41|322.26|322.46|322.31|322.41|322.26|17
1647506140000|2022-03-17 08:35:40|322.46|322.31|322.51|322.36|322.56|322.41|322.46|322.31|12
1647506150000|2022-03-17 08:35:50|322.46|322.31|322.46|322.31|322.46|322.36|322.46|322.31|17
1647506160000|2022-03-17 08:36:00|322.41|322.26|322.51|322.31|322.51|322.31|322.41|322.26|15
1647506170000|2022-03-17 08:36:10|322.56||322.51||322.56||322.51||0
1647506180000|2022-03-17 08:36:20|322.46|322.26|322.36|322.21|322.46|322.26|322.36|322.21|20
1647506190000|2022-03-17 08:36:30|322.41|322.26|322.46|322.26|322.46|322.26|322.41|322.26|14
1647506200000|2022-03-17 08:36:40|322.51|322.31|322.51|322.36|322.51|322.36|322.51|322.31|5
1647506210000|2022-03-17 08:36:50|322.56||322.56||322.56||322.56||5
1647506220000|2022-03-17 08:37:00|322.66|322.41|322.66|322.41|322.66|322.41|322.66|322.41|13
1647506230000|2022-03-17 08:37:10||322.46||322.46||322.46||322.46|0
1647506240000|2022-03-17 08:37:20|322.71|322.51|322.81|322.61|322.81|322.61|322.71|322.51|40
1647506250000|2022-03-17 08:37:30||322.66||322.61||322.66||322.61|3
1647506260000|2022-03-17 08:37:40|322.76|322.66|322.76|322.56|322.76|322.66|322.76|322.56|45
1647506270000|2022-03-17 08:37:50|322.71|322.61|322.81|322.61|322.81|322.61|322.71|322.61|11
1647506280000|2022-03-17 08:38:00|322.86|322.71|322.81|322.61|322.86|322.71|322.81|322.61|7
1647506290000|2022-03-17 08:38:10|322.86||322.86||322.86||322.86||5
1647506300000|2022-03-17 08:38:20|322.81||322.81||322.81||322.81||0
1647506310000|2022-03-17 08:38:30|322.86|322.66|322.86|322.71|322.86|322.71|322.86|322.66|6
1647506320000|2022-03-17 08:38:40|322.91|322.76|322.91|322.71|322.91|322.76|322.91|322.71|15
1647506330000|2022-03-17 08:38:50|322.86|322.66|322.91|322.71|322.91|322.71|322.81|322.66|28
1647506350000|2022-03-17 08:39:10|322.86|322.76|322.91|322.71|322.91|322.76|322.86|322.66|30
1647506360000|2022-03-17 08:39:20|322.86||322.91||322.91||322.86||3
1647506370000|2022-03-17 08:39:30|322.86|322.76|322.96|322.76|322.96|322.76|322.86|322.76|9
1647506380000|2022-03-17 08:39:40|322.91|322.81|322.91|322.76|322.91|322.81|322.91|322.76|5
1647506390000|2022-03-17 08:39:50|323.01|322.81|322.96|322.71|323.01|322.81|322.96|322.71|27
1647506400000|2022-03-17 08:40:00|322.81|322.66|322.86|322.66|322.86|322.66|322.81|322.66|13
1647506420000|2022-03-17 08:40:20|322.81|322.61|322.81|322.61|322.81|322.61|322.81|322.61|6
1647506430000|2022-03-17 08:40:30|||||||||1
1647506440000|2022-03-17 08:40:40|||||||||1
1647506450000|2022-03-17 08:40:50|||||||||4
1647506460000|2022-03-17 08:41:00||322.56||322.61||322.61||322.56|12
1647506470000|2022-03-17 08:41:10|322.76|322.56|322.76|322.56|322.76|322.56|322.71|322.56|7
1647506490000|2022-03-17 08:41:30|322.71||322.76||322.76||322.71||9
1647506500000|2022-03-17 08:41:40|322.81|322.61|322.81|322.66|322.81|322.66|322.81|322.61|4
1647506510000|2022-03-17 08:41:50|322.86|322.61|322.76|322.61|322.86|322.61|322.76|322.61|30
1647506520000|2022-03-17 08:42:00|322.86|322.66|322.86|322.66|322.86|322.71|322.86|322.66|29
1647506530000|2022-03-17 08:42:10|322.81|322.71|322.81|322.61|322.91|322.71|322.81|322.61|53
1647506540000|2022-03-17 08:42:20|322.76|322.56|322.71|322.51|322.86|322.66|322.66|322.51|54
1647506550000|2022-03-17 08:42:30|322.66|322.56|322.76|322.61|322.76|322.61|322.66|322.56|9
1647506560000|2022-03-17 08:42:40|322.81|322.56|322.76|322.56|322.81|322.61|322.76|322.56|11
1647506570000|2022-03-17 08:42:50|322.71||322.81||322.86||322.71||7
1647506580000|2022-03-17 08:43:00|322.76|322.61|322.71|322.56|322.76|322.61|322.71|322.56|1
1647506590000|2022-03-17 08:43:10||322.51||322.51||322.51||322.51|6
1647506600000|2022-03-17 08:43:20|322.66|322.46|322.66|322.46|322.66|322.46|322.66|322.46|7
1647506610000|2022-03-17 08:43:30|||||||||2
1647506630000|2022-03-17 08:43:50|322.61|322.41|322.66|322.46|322.66|322.46|322.61|322.41|10
1647506640000|2022-03-17 08:44:00||322.51||322.46||322.51||322.46|7
1647506650000|2022-03-17 08:44:10|322.71|322.51|322.71|322.51|322.71|322.51|322.71|322.51|5
1647506670000|2022-03-17 08:44:30|322.81|322.56|322.81|322.61|322.81|322.61|322.81|322.56|3
1647506680000|2022-03-17 08:44:40|322.76||322.76||322.81||322.76||2
1647506690000|2022-03-17 08:44:50|322.66|322.56|322.71|322.46|322.71|322.56|322.56|322.41|65
1647506700000|2022-03-17 08:45:00|322.66|322.51|322.76|322.56|322.76|322.56|322.66|322.51|5
1647506710000|2022-03-17 08:45:10|322.81|322.61|322.81|322.61|322.81|322.61|322.81|322.61|5
1647506720000|2022-03-17 08:45:20|322.76||322.81||322.81||322.76||4
1647506730000|2022-03-17 08:45:30||322.66||322.66||322.66||322.66|1
1647506740000|2022-03-17 08:45:40|322.86|322.71|322.91|322.71|322.91|322.76|322.86|322.71|16
1647506750000|2022-03-17 08:45:50|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.66|11
1647506760000|2022-03-17 08:46:00|322.91|322.71|322.91|322.71|322.91|322.71|322.91|322.71|8
1647506770000|2022-03-17 08:46:10|322.81|322.66|322.81|322.66|322.81|322.66|322.81|322.66|4
1647506780000|2022-03-17 08:46:20|322.86|322.71|322.86|322.66|322.86|322.71|322.86|322.66|12
1647506790000|2022-03-17 08:46:30||322.71||322.71||322.71||322.71|0
1647506800000|2022-03-17 08:46:40|322.91|322.76|322.91|322.76|322.91|322.76|322.91|322.76|3
1647506810000|2022-03-17 08:46:50|322.86|322.71|322.86|322.71|322.86|322.71|322.86|322.66|12
1647506820000|2022-03-17 08:47:00|322.81|322.61|322.76|322.56|322.81|322.61|322.76|322.56|18
1647506830000|2022-03-17 08:47:10|322.71|322.61|322.71|322.56|322.71|322.61|322.71|322.56|5
1647506840000|2022-03-17 08:47:20|322.76||322.76||322.76||322.76||7
1647506850000|2022-03-17 08:47:30|322.71||322.71||322.71||322.71||7
1647506860000|2022-03-17 08:47:40|322.76||322.71||322.76||322.71||8
1647506870000|2022-03-17 08:47:50|322.76|322.51|322.71|322.51|322.76|322.51|322.71|322.51|7
1647506880000|2022-03-17 08:48:00|322.66|322.46|322.71|322.51|322.71|322.51|322.66|322.46|12
1647506890000|2022-03-17 08:48:10|322.76|322.61|322.76|322.61|322.76|322.61|322.76|322.61|2
1647506900000|2022-03-17 08:48:20||322.51||322.56||322.56||322.51|5
1647506920000|2022-03-17 08:48:40|322.71||322.71||322.71||322.71||0
1647506930000|2022-03-17 08:48:50|322.76|322.61|322.81|322.66|322.81|322.66|322.76|322.61|10
1647506940000|2022-03-17 08:49:00||322.61||322.61||322.61||322.61|7
1647506950000|2022-03-17 08:49:10|322.76|322.66|322.86|322.66|322.86|322.66|322.76|322.66|8
1647506970000|2022-03-17 08:49:30|322.81|322.71|322.81|322.66|322.81|322.71|322.81|322.66|25
1647506980000|2022-03-17 08:49:40|322.76|322.61|322.71|322.51|322.76|322.61|322.71|322.51|10
1647506990000|2022-03-17 08:49:50|322.66|322.46|322.61|322.41|322.66|322.46|322.61|322.41|8
1647507000000|2022-03-17 08:50:00|322.56|322.36|322.56|322.41|322.61|322.41|322.56|322.36|6
1647507010000|2022-03-17 08:50:10|322.61|322.46|322.51|322.36|322.66|322.51|322.51|322.36|46
1647507020000|2022-03-17 08:50:20|||||||||7
1647507030000|2022-03-17 08:50:30|322.61|322.41|322.61|322.46|322.61|322.46|322.61|322.41|27
1647507040000|2022-03-17 08:50:40|322.56|322.41|322.61|322.46|322.61|322.46|322.56|322.41|11
1647507050000|2022-03-17 08:50:50|322.66||322.66||322.66||322.66||2
1647507060000|2022-03-17 08:51:00|322.61|322.51|322.71|322.56|322.71|322.56|322.61|322.51|6
1647507070000|2022-03-17 08:51:10|322.76|322.61|322.86|322.61|322.86|322.61|322.76|322.61|11
1647507080000|2022-03-17 08:51:20|322.81||322.81||322.81||322.76||2
1647507090000|2022-03-17 08:51:30|322.76|322.66|322.81|322.66|322.81|322.66|322.76|322.66|4
1647507100000|2022-03-17 08:51:40|322.86|322.71|322.86|322.66|322.86|322.71|322.81|322.66|31
1647507110000|2022-03-17 08:51:50|322.81|322.71|322.86|322.66|322.86|322.71|322.81|322.61|23
1647507120000|2022-03-17 08:52:00|322.81||322.86||322.86||322.81||2
1647507130000|2022-03-17 08:52:10|322.81|322.71|322.86|322.71|322.86|322.71|322.81|322.71|8
1647507140000|2022-03-17 08:52:20|322.81|322.66|322.81|322.61|322.81|322.66|322.81|322.61|17
1647507160000|2022-03-17 08:52:40|322.76|322.56|322.71|322.56|322.76|322.56|322.71|322.56|20
1647507170000|2022-03-17 08:52:50|322.66|322.51|322.66|322.46|322.71|322.56|322.66|322.46|10
1647507180000|2022-03-17 08:53:00|322.56|322.36|322.56|322.36|322.56|322.36|322.56|322.36|5
1647507200000|2022-03-17 08:53:20||322.41||322.41||322.41||322.41|7
1647507210000|2022-03-17 08:53:30|322.61|322.46|322.61|322.46|322.61|322.46|322.61|322.46|7
1647507220000|2022-03-17 08:53:40|||||||||1
1647507230000|2022-03-17 08:53:50|322.56|322.41|322.56|322.41|322.56|322.41|322.56|322.41|9
1647507240000|2022-03-17 08:54:00|322.51|322.36|322.56|322.36|322.56|322.36|322.51|322.36|16
1647507250000|2022-03-17 08:54:10|322.66|322.51|322.56|322.36|322.66|322.51|322.56|322.36|11
1647507260000|2022-03-17 08:54:20|322.61|322.46|322.61|322.41|322.61|322.46|322.61|322.36|2
1647507270000|2022-03-17 08:54:30|322.56||322.56||322.56||322.56||1
1647507280000|2022-03-17 08:54:40|322.46|322.36|322.46|322.26|322.46|322.36|322.41|322.26|19
1647507290000|2022-03-17 08:54:50|322.56|322.31|322.56|322.36|322.56|322.36|322.56|322.31|11
1647507300000|2022-03-17 08:55:00|322.61||322.61||322.61||322.61||8
1647507310000|2022-03-17 08:55:10|322.66|322.41|322.66|322.46|322.71|322.51|322.66|322.41|24
1647507320000|2022-03-17 08:55:20|||||||||2
1647507340000|2022-03-17 08:55:40|322.61|322.51|322.71|322.51|322.71|322.51|322.61|322.51|16
1647507350000|2022-03-17 08:55:50|322.66|322.46|322.51|322.31|322.66|322.46|322.51|322.31|36
1647507360000|2022-03-17 08:56:00|322.46|322.26|322.51|322.36|322.56|322.36|322.41|322.21|20
1647507370000|2022-03-17 08:56:10|322.56|322.31|322.46|322.26|322.56|322.31|322.46|322.26|15
1647507380000|2022-03-17 08:56:20|322.41|322.31|322.46|322.26|322.46|322.31|322.41|322.26|4
1647507390000|2022-03-17 08:56:30|322.51|322.31|322.51|322.31|322.56|322.31|322.51|322.31|5
1647507400000|2022-03-17 08:56:40|322.46|322.26|322.46|322.26|322.46|322.26|322.46|322.26|6
1647507410000|2022-03-17 08:56:50|322.56|322.31|322.51|322.31|322.56|322.36|322.51|322.31|18
1647507420000|2022-03-17 08:57:00|322.46||322.51||322.51||322.46||1
1647507430000|2022-03-17 08:57:10||322.36||322.36||322.36||322.36|0
1647507440000|2022-03-17 08:57:20|||||||||1
1647507450000|2022-03-17 08:57:30|||||||||5
1647507460000|2022-03-17 08:57:40|322.56|322.41|322.56|322.36|322.56|322.41|322.51|322.36|5
1647507470000|2022-03-17 08:57:50|322.51||322.56||322.56||322.51||2
1647507480000|2022-03-17 08:58:00|322.66|322.41|322.71|322.56|322.71|322.56|322.66|322.41|42
1647507490000|2022-03-17 08:58:10|322.76|322.61|322.76|322.61|322.76|322.61|322.71|322.56|38
1647507500000|2022-03-17 08:58:20|322.81|322.66|322.86|322.66|322.91|322.71|322.81|322.61|46
1647507510000|2022-03-17 08:58:30|322.91|322.71|322.96|322.76|322.96|322.76|322.91|322.71|24
1647507520000|2022-03-17 08:58:40|323.01|322.81|322.96|322.76|323.01|322.81|322.91|322.76|57
1647507530000|2022-03-17 08:58:50|323.01|322.81|323.06|322.91|323.06|322.91|323.01|322.76|50
1647507540000|2022-03-17 08:59:00|323.11|322.86|323.11|322.91|323.11|322.96|323.06|322.86|74
1647507550000|2022-03-17 08:59:10|323.06|322.96|323.11|322.91|323.11|322.96|323.06|322.91|42
1647507560000|2022-03-17 08:59:20|323.16|322.96|323.11|322.96|323.16|323.01|323.11|322.91|37
1647507570000|2022-03-17 08:59:30|323.06|322.91|323.16|323.01|323.16|323.01|323.06|322.91|30
1647507580000|2022-03-17 08:59:40|323.11|322.96|323.16|322.96|323.16|323.01|323.11|322.91|45
1647507590000|2022-03-17 08:59:50|323.21|323.01|323.21|322.96|323.21|323.01|323.21|322.96|47
1647507600000|2022-03-17 09:00:00|323.16|323.01|323.16|322.96|323.26|323.01|323.16|322.96|20
1647507610000|2022-03-17 09:00:10|323.06|322.81|323.06|322.81|323.06|322.81|323.06|322.81|25
1647507620000|2022-03-17 09:00:20|322.96|322.76|323.06|322.86|323.06|322.86|322.91|322.76|29
1647507630000|2022-03-17 09:00:30||322.81||322.81||322.81||322.81|6
1647507640000|2022-03-17 09:00:40|323.01||323.01||323.06||323.01||8
1647507650000|2022-03-17 09:00:50|322.91|322.76|322.86|322.66|322.91|322.76|322.86|322.66|20
1647507660000|2022-03-17 09:01:00|322.81|322.71|322.81|322.66|322.91|322.76|322.81|322.66|13
1647507670000|2022-03-17 09:01:10|322.86||322.81||322.86||322.81||2
1647507680000|2022-03-17 09:01:20|322.91|322.71|322.86|322.71|322.91|322.71|322.86|322.71|6
1647507690000|2022-03-17 09:01:30|322.91|322.66|322.86|322.61|322.91|322.66|322.76|322.61|31
1647507700000|2022-03-17 09:01:40|322.91|322.66|322.81|322.56|322.91|322.66|322.81|322.56|21
1647507710000|2022-03-17 09:01:50|322.76||322.76||322.76||322.71||12
1647507720000|2022-03-17 09:02:00|322.66|322.51|322.76|322.51|322.76|322.51|322.66|322.51|10
1647507730000|2022-03-17 09:02:10||322.56||322.56||322.56||322.56|0
1647507740000|2022-03-17 09:02:20|322.71|322.61|322.86|322.66|322.86|322.66|322.71|322.61|7
1647507750000|2022-03-17 09:02:30|322.91|322.71|323.01|322.81|323.01|322.81|322.91|322.71|3
1647507760000|2022-03-17 09:02:40|322.91|322.71|322.91|322.71|322.91|322.71|322.91|322.71|7
1647507770000|2022-03-17 09:02:50|322.86||322.91||322.91||322.86||4
1647507780000|2022-03-17 09:03:00|||||||||4
1647507790000|2022-03-17 09:03:10|322.86|322.76|322.91|322.76|322.91|322.76|322.86|322.76|7
1647507810000|2022-03-17 09:03:30|322.96|322.81|323.01|322.86|323.01|322.86|322.96|322.81|6
1647507820000|2022-03-17 09:03:40|322.96|322.81|322.91|322.76|322.96|322.81|322.91|322.76|6
1647507830000|2022-03-17 09:03:50|322.96||322.96||322.96||322.96||1
1647507840000|2022-03-17 09:04:00|322.91|322.71|322.91|322.71|322.91|322.71|322.86|322.71|7
1647507850000|2022-03-17 09:04:10|322.86|322.66|322.81|322.61|322.86|322.66|322.81|322.61|20
1647507860000|2022-03-17 09:04:20|322.76|322.56|322.86|322.66|322.86|322.66|322.71|322.56|79
1647507870000|2022-03-17 09:04:30|322.81|322.61|322.81|322.61|322.81|322.61|322.81|322.61|2
1647507880000|2022-03-17 09:04:40|322.86|322.66|322.86|322.66|322.86|322.66|322.86|322.61|23
1647507890000|2022-03-17 09:04:50|322.81|322.61|322.76|322.51|322.86|322.61|322.71|322.51|63
1647507900000|2022-03-17 09:05:00|322.71|322.56|322.81|322.66|322.81|322.66|322.71|322.56|5
1647507910000|2022-03-17 09:05:10|322.86|322.71|322.91|322.76|322.91|322.76|322.86|322.71|4
1647507920000|2022-03-17 09:05:20|||||||||3
1647507930000|2022-03-17 09:05:30|322.96||322.96||322.96||322.96||3
1647507940000|2022-03-17 09:05:40||322.81||322.76||322.81||322.76|9
1647507960000|2022-03-17 09:06:00|323.01|322.81|322.96|322.81|323.01|322.81|322.96|322.81|1
1647507970000|2022-03-17 09:06:10|323.01|322.86|323.06|322.86|323.06|322.86|323.01|322.86|12
1647507980000|2022-03-17 09:06:20||322.91||322.91||322.91||322.91|2
1647507990000|2022-03-17 09:06:30|323.01|322.81|323.01|322.86|323.01|322.86|322.96|322.76|15
1647508000000|2022-03-17 09:06:40|323.06|322.81|323.01|322.81|323.06|322.91|323.01|322.81|25
1647508010000|2022-03-17 09:06:50|322.96|322.76|322.96|322.76|322.96|322.81|322.96|322.76|1
1647508020000|2022-03-17 09:07:00|322.91|322.71|322.91|322.71|322.91|322.71|322.91|322.71|6
1647508030000|2022-03-17 09:07:10|322.86|322.61|322.76|322.56|322.86|322.61|322.76|322.56|24
1647508050000|2022-03-17 09:07:30|322.81|322.61|322.81|322.61|322.81|322.66|322.76|322.61|5
1647508060000|2022-03-17 09:07:40||322.66||322.66||322.66||322.66|0
1647508070000|2022-03-17 09:07:50|322.86|322.71|322.91|322.71|322.91|322.71|322.86|322.71|5
1647508080000|2022-03-17 09:08:00|322.81|322.61|322.81|322.61|322.81|322.61|322.81|322.61|12
1647508110000|2022-03-17 09:08:30|322.76|322.56|322.71|322.56|322.76|322.61|322.71|322.56|12
1647508120000|2022-03-17 09:08:40|322.66|322.51|322.66|322.46|322.66|322.56|322.66|322.46|8
1647508140000|2022-03-17 09:09:00|||||||||1
1647508160000|2022-03-17 09:09:20|322.61|322.51|322.66|322.51|322.66|322.51|322.61|322.51|4
1647508170000|2022-03-17 09:09:30|322.81|322.56|322.86|322.61|322.86|322.61|322.81|322.56|10
1647508180000|2022-03-17 09:09:40||322.66||322.66||322.66||322.66|0
1647508190000|2022-03-17 09:09:50|322.81|322.71|322.86|322.66|322.86|322.71|322.81|322.66|10
1647508200000|2022-03-17 09:10:00|322.81|322.61|322.71|322.51|322.81|322.66|322.71|322.51|11
1647508210000|2022-03-17 09:10:10|322.76|322.61|322.76|322.61|322.76|322.61|322.76|322.61|3
1647508220000|2022-03-17 09:10:20|322.81||322.81||322.81||322.81||0
1647508230000|2022-03-17 09:10:30|||||||||1
1647508250000|2022-03-17 09:10:50|||||||||2
1647508260000|2022-03-17 09:11:00|322.76|322.56|322.71|322.56|322.76|322.56|322.66|322.51|4
1647508270000|2022-03-17 09:11:10|322.81|322.51|322.71|322.51|322.81|322.51|322.71|322.51|0
1647508280000|2022-03-17 09:11:20|322.66|322.56|322.71|322.51|322.71|322.56|322.66|322.51|2
1647508290000|2022-03-17 09:11:30|322.66||322.71||322.71||322.66||1
1647508300000|2022-03-17 09:11:40|322.66|322.56|322.71|322.56|322.71|322.56|322.66|322.51|2
1647508310000|2022-03-17 09:11:50|322.76|322.61|322.76|322.56|322.76|322.61|322.76|322.56|2
1647508320000|2022-03-17 09:12:00|322.71|322.61|322.76|322.56|322.76|322.61|322.71|322.56|4
1647508330000|2022-03-17 09:12:10||322.61||322.61||322.61||322.56|1
1647508340000|2022-03-17 09:12:20|322.71|322.56|322.66|322.51|322.71|322.56|322.66|322.51|8
1647508350000|2022-03-17 09:12:30|322.61|322.46|322.61|322.41|322.61|322.46|322.56|322.41|8
1647508360000|2022-03-17 09:12:40|322.66|322.46|322.61|322.46|322.66|322.46|322.61|322.46|2
1647508370000|2022-03-17 09:12:50|322.56|322.41|322.56|322.41|322.56|322.41|322.56|322.41|4
1647508380000|2022-03-17 09:13:00|322.46|322.36|322.61|322.41|322.61|322.41|322.46|322.31|12
1647508390000|2022-03-17 09:13:10|||||||||1
1647508400000|2022-03-17 09:13:20|322.56|322.36|322.56|322.41|322.56|322.41|322.56|322.36|3
1647508430000|2022-03-17 09:13:50|322.61||322.56||322.61||322.56||3
1647508440000|2022-03-17 09:14:00|322.61|322.46|322.66|322.46|322.66|322.46|322.61|322.41|3
1647508450000|2022-03-17 09:14:10|322.61||322.61||322.61||322.61||1
1647508460000|2022-03-17 09:14:20|322.66|322.51|322.66|322.51|322.71|322.51|322.66|322.51|5
1647508470000|2022-03-17 09:14:30|322.61|322.46|322.71|322.46|322.71|322.51|322.61|322.46|7
1647508480000|2022-03-17 09:14:40|322.66|322.51|322.66|322.46|322.71|322.51|322.61|322.46|2
1647508490000|2022-03-17 09:14:50||322.41||322.36||322.41||322.31|0
1647508500000|2022-03-17 09:15:00|322.71|322.56|322.61|322.36|322.71|322.56|322.51|322.31|11
1647508510000|2022-03-17 09:15:10|322.56|322.41|322.61|322.36|322.61|322.41|322.51|322.31|3
1647508520000|2022-03-17 09:15:20|322.66|322.41|322.61|322.41|322.66|322.41|322.61|322.41|0
1647508530000|2022-03-17 09:15:30|322.51|322.36|322.61|322.36|322.61|322.36|322.51|322.36|2
1647508540000|2022-03-17 09:15:40|322.51||322.51||322.51||322.51||0
1647508550000|2022-03-17 09:15:50|322.46|322.31|322.46|322.31|322.46|322.31|322.46|322.31|4
1647508560000|2022-03-17 09:16:00|322.61|322.21|322.46|322.21|322.61|322.21|322.36|322.21|16
1647508570000|2022-03-17 09:16:10|322.41|322.26|322.41|322.26|322.41|322.26|322.41|322.26|0
1647508590000|2022-03-17 09:16:30|||||||||1
1647508600000|2022-03-17 09:16:40|||||||||1
1647508610000|2022-03-17 09:16:50|322.46|322.31|322.46|322.31|322.46|322.31|322.46|322.31|4
1647508620000|2022-03-17 09:17:00|322.51||322.51||322.51||322.46||5
1647508630000|2022-03-17 09:17:10|322.56|322.36|322.56|322.36|322.56|322.36|322.56|322.36|2
1647508640000|2022-03-17 09:17:20|322.51|322.31|322.46|322.26|322.51|322.31|322.41|322.26|10
1647508650000|2022-03-17 09:17:30|322.41||322.51||322.51||322.41||9
1647508660000|2022-03-17 09:17:40||322.31||322.31||322.31||322.31|0
1647508670000|2022-03-17 09:17:50|322.46|322.26|322.41|322.26|322.46|322.31|322.41|322.26|2
1647508680000|2022-03-17 09:18:00|322.46|322.31|322.46|322.31|322.46|322.31|322.46|322.31|2
1647508700000|2022-03-17 09:18:20|322.41|322.26|322.41|322.26|322.41|322.26|322.41|322.26|5
1647508720000|2022-03-17 09:18:40|322.36|322.21|322.36|322.21|322.36|322.21|322.36|322.21|6
1647508730000|2022-03-17 09:18:50|322.41||322.36||322.41||322.36||7
1647508740000|2022-03-17 09:19:00|322.31|322.16|322.36|322.16|322.36|322.16|322.26|322.11|17
1647508750000|2022-03-17 09:19:10|322.31|322.11|322.26|322.11|322.31|322.11|322.26|322.11|3
1647508760000|2022-03-17 09:19:20|||||||||4
1647508770000|2022-03-17 09:19:30|||||||||1
1647508780000|2022-03-17 09:19:40|322.36|322.06|322.31|322.11|322.36|322.11|322.31|322.06|9
1647508790000|2022-03-17 09:19:50|322.26|322.06|322.26|322.06|322.26|322.11|322.21|322.06|6
1647508800000|2022-03-17 09:20:00|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647508810000|2022-03-17 09:20:10|322.46|321.86|322.56|321.96|322.56|321.96|322.46|321.86|0
1647508830000|2022-03-17 09:20:30|322.66|322.06|322.66|322.06|322.66|322.06|322.66|322.06|0
1647508840000|2022-03-17 09:20:40|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647508870000|2022-03-17 09:21:10|322.66|322.06|322.66|322.06|322.66|322.06|322.56|321.96|0
1647508880000|2022-03-17 09:21:20|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647508900000|2022-03-17 09:21:40|322.66|322.06|322.66|322.06|322.66|322.06|322.66|322.06|0
1647508940000|2022-03-17 09:22:20|322.76|322.16|322.76|322.16|322.76|322.16|322.66|322.06|0
1647509010000|2022-03-17 09:23:30|322.66|322.06|322.76|322.16|322.76|322.16|322.66|322.06|0
1647509020000|2022-03-17 09:23:40|322.66|322.06|322.66|322.06|322.66|322.06|322.66|322.06|0
1647509040000|2022-03-17 09:24:00|322.76|322.16|322.76|322.16|322.76|322.16|322.76|322.16|0
1647509100000|2022-03-17 09:25:00|||||||||18
1647509150000|2022-03-17 09:25:50|322.86|322.26|322.76|322.16|322.86|322.26|322.76|322.16|0
1647509160000|2022-03-17 09:26:00|322.86|322.26|322.86|322.26|322.86|322.26|322.76|322.16|0
1647509260000|2022-03-17 09:27:40|322.96|322.36|322.96|322.36|322.96|322.36|322.86|322.26|0
1647509300000|2022-03-17 09:28:20|322.86|322.26|322.86|322.26|322.86|322.26|322.86|322.26|0
1647509350000|2022-03-17 09:29:10|322.96|322.36|322.96|322.36|322.96|322.36|322.96|322.36|0
1647509360000|2022-03-17 09:29:20|322.86|322.26|322.86|322.26|322.96|322.36|322.86|322.26|0
1647509370000|2022-03-17 09:29:30|322.96|322.36|322.96|322.36|322.96|322.36|322.86|322.26|0
1647509380000|2022-03-17 09:29:40|322.86|322.26|322.96|322.36|322.96|322.36|322.86|322.26|0
1647509390000|2022-03-17 09:29:50|322.86|322.26|322.96|322.36|322.96|322.36|322.86|322.26|0
1647509400000|2022-03-17 09:30:00|322.86|322.26|322.86|322.26|322.86|322.26|322.86|322.26|0
1647509420000|2022-03-17 09:30:20|322.96|322.36|322.96|322.36|322.96|322.36|322.96|322.36|0
1647509430000|2022-03-17 09:30:30|322.86|322.26|322.86|322.26|322.86|322.26|322.86|322.26|0
1647509440000|2022-03-17 09:30:40|322.96|322.36|322.96|322.36|322.96|322.36|322.86|322.26|0
1647509460000|2022-03-17 09:31:00|322.86|322.26|322.86|322.26|322.86|322.26|322.86|322.26|0
1647509480000|2022-03-17 09:31:20|322.96|322.36|322.86|322.26|322.96|322.36|322.86|322.26|0
1647509490000|2022-03-17 09:31:30|322.96|322.36|322.86|322.26|322.96|322.36|322.86|322.26|0
1647509550000|2022-03-17 09:32:30|322.76|322.16|322.76|322.16|322.86|322.26|322.76|322.16|0
1647509560000|2022-03-17 09:32:40|322.86|322.26|322.76|322.16|322.86|322.26|322.76|322.16|0
1647509570000|2022-03-17 09:32:50|322.86|322.26|322.76|322.16|322.86|322.26|322.76|322.16|0
1647509590000|2022-03-17 09:33:10|322.86|322.26|322.86|322.26|322.86|322.26|322.86|322.26|0
1647509600000|2022-03-17 09:33:20|322.76|322.16|322.76|322.16|322.76|322.16|322.76|322.16|0
1647509640000|2022-03-17 09:34:00|322.86|322.26|322.76|322.16|322.86|322.26|322.76|322.16|0
1647509660000|2022-03-17 09:34:20|322.66|322.06|322.66|322.06|322.76|322.16|322.66|322.06|0
1647509700000|2022-03-17 09:35:00|322.56|321.96|322.56|321.96|322.66|322.06|322.56|321.96|0
1647509720000|2022-03-17 09:35:20|322.46|321.86|322.46|321.86|322.56|321.96|322.46|321.86|0
1647509750000|2022-03-17 09:35:50|322.36|321.76|322.46|321.86|322.46|321.86|322.36|321.76|0
1647509760000|2022-03-17 09:36:00|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647509770000|2022-03-17 09:36:10|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647509800000|2022-03-17 09:36:40|322.56|321.96|322.56|321.96|322.56|321.96|322.46|321.86|0
1647509810000|2022-03-17 09:36:50|322.46|321.86|322.46|321.86|322.56|321.96|322.46|321.86|0
1647509820000|2022-03-17 09:37:00|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647509830000|2022-03-17 09:37:10|322.46|321.86|322.56|321.96|322.56|321.96|322.46|321.86|0
1647509850000|2022-03-17 09:37:30|322.46|321.86|322.56|321.96|322.56|321.96|322.46|321.86|0
1647509860000|2022-03-17 09:37:40|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647509890000|2022-03-17 09:38:10|322.56|321.96|322.46|321.86|322.56|321.96|322.36|321.76|0
1647509900000|2022-03-17 09:38:20|322.36|321.76|322.36|321.76|322.46|321.86|322.36|321.76|0
1647509910000|2022-03-17 09:38:30|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647509990000|2022-03-17 09:39:50|322.56|321.96|322.46|321.86|322.56|321.96|322.46|321.86|0
1647510000000|2022-03-17 09:40:00|322.56|321.96|322.56|321.96|322.56|321.96|322.46|321.86|0
1647510070000|2022-03-17 09:41:10|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647510080000|2022-03-17 09:41:20|322.56|321.96|322.46|321.86|322.56|321.96|322.46|321.86|0
1647510120000|2022-03-17 09:42:00|322.56|321.96|322.46|321.86|322.56|321.96|322.46|321.86|0
1647510130000|2022-03-17 09:42:10|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647510140000|2022-03-17 09:42:20|322.46|321.86|322.56|321.96|322.56|321.96|322.46|321.86|0
1647510230000|2022-03-17 09:43:50|322.66|322.06|322.66|322.06|322.66|322.06|322.66|322.06|0
1647510250000|2022-03-17 09:44:10|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647510300000|2022-03-17 09:45:00|322.66|322.06|322.66|322.06|322.66|322.06|322.56|321.96|0
1647510420000|2022-03-17 09:47:00|322.56|321.96|322.56|321.96|322.56|321.96|322.56|321.96|0
1647510530000|2022-03-17 09:48:50|322.46|321.86|322.56|321.96|322.56|321.96|322.46|321.86|0
1647510580000|2022-03-17 09:49:40|322.46|321.86|322.56|321.96|322.56|321.96|322.46|321.86|0
1647510600000|2022-03-17 09:50:00|321.56|320.41|321.51|321.06|321.56|321.11|321.51|320.41|0
1647510620000|2022-03-17 09:50:20|321.46|321.11|321.36|321.06|321.46|321.11|321.36|321.06|4
1647510630000|2022-03-17 09:50:30|321.31|320.96|321.36|321.06|321.36|321.11|321.31|320.96|2
1647510640000|2022-03-17 09:50:40|321.31|321.11|321.31|320.86|321.31|321.11|321.31|320.86|7
1647510650000|2022-03-17 09:50:50|321.26|320.91|321.21|320.86|321.26|321.01|321.21|320.86|8
1647510660000|2022-03-17 09:51:00|321.16|320.91|321.16|320.86|321.16|320.91|321.16|320.86|3
1647510670000|2022-03-17 09:51:10|321.11|320.81|321.11|320.81|321.11|320.81|321.11|320.66|7
1647510680000|2022-03-17 09:51:20|321.06|320.76|321.06|320.71|321.06|320.76|321.06|320.66|14
1647510690000|2022-03-17 09:51:30||320.66||320.66||320.66||320.66|0
1647510730000|2022-03-17 09:52:10||320.71||320.71||320.71||320.71|0
1647510750000|2022-03-17 09:52:30|321.01||321.01||321.01||321.01||0
1647510760000|2022-03-17 09:52:40|321.06|320.76|321.16|320.81|321.16|320.81|321.06|320.76|6
1647510770000|2022-03-17 09:52:50|321.21|320.86|321.31|320.91|321.31|320.91|321.21|320.86|1
1647510780000|2022-03-17 09:53:00|321.36|320.96|321.36|321.01|321.36|321.01|321.36|320.96|0
1647510790000|2022-03-17 09:53:10|321.41|321.06|321.41|321.06|321.41|321.06|321.41|321.06|0
1647510800000|2022-03-17 09:53:20|321.46|321.11|321.46|321.11|321.46|321.11|321.46|321.11|0
1647510810000|2022-03-17 09:53:30|321.51|321.16|321.51|321.21|321.51|321.36|321.51|321.16|1
1647510820000|2022-03-17 09:53:40|321.61|321.26|321.56|321.31|321.61|321.31|321.56|321.26|1
1647510830000|2022-03-17 09:53:50|321.41|321.01|321.36|321.01|321.41|321.01|321.31|321.01|11
1647510840000|2022-03-17 09:54:00|321.31|321.06|321.41|321.16|321.56|321.16|321.31|321.06|8
1647510850000|2022-03-17 09:54:10||321.26||321.11||321.26||321.11|1
1647510860000|2022-03-17 09:54:20|321.46|321.31|321.46|321.31|321.46|321.31|321.46|321.31|0
1647510870000|2022-03-17 09:54:30|321.36|321.11|321.36|321.11|321.36|321.16|321.26|321.11|9
1647510880000|2022-03-17 09:54:40|321.51|321.26|321.36|321.11|321.51|321.26|321.36|321.11|12
1647510890000|2022-03-17 09:54:50|321.31|321.16|321.36|321.16|321.36|321.16|321.31|321.16|1
1647510900000|2022-03-17 09:55:00|321.46|321.26|321.46|321.26|321.46|321.26|321.41|321.21|23
1647510910000|2022-03-17 09:55:10|321.56||321.46||321.56||321.46||5
1647510920000|2022-03-17 09:55:20|321.41|321.21|321.41|321.21|321.41|321.26|321.41|321.21|0
1647510940000|2022-03-17 09:55:40|321.46|321.31|321.46|321.26|321.46|321.31|321.46|321.21|4
1647510960000|2022-03-17 09:56:00|321.66|321.36|321.61|321.41|321.66|321.41|321.61|321.36|14
1647510970000|2022-03-17 09:56:10|321.76|321.46|321.66|321.41|321.76|321.46|321.56|321.41|9
1647510980000|2022-03-17 09:56:20|321.61|321.31|321.61|321.36|321.61|321.36|321.61|321.31|1
1647511030000|2022-03-17 09:57:10|321.66|321.41|321.66|321.31|321.66|321.46|321.66|321.31|3
1647511040000|2022-03-17 09:57:20|321.61|321.36|321.66|321.36|321.66|321.36|321.61|321.36|0
1647511050000|2022-03-17 09:57:30||321.31||321.36||321.36||321.31|0
1647511070000|2022-03-17 09:57:50|321.46|321.21|321.46|321.31|321.56|321.31|321.41|321.21|17
1647511080000|2022-03-17 09:58:00|321.56|321.36|321.46|321.21|321.61|321.36|321.46|321.16|13
1647511090000|2022-03-17 09:58:10|321.41|321.26|321.41|321.16|321.46|321.26|321.41|321.16|0
1647511100000|2022-03-17 09:58:20|321.46|321.21|321.51|321.26|321.51|321.26|321.46|321.21|7
1647511110000|2022-03-17 09:58:30||321.31||321.26||321.31||321.26|0
1647511120000|2022-03-17 09:58:40|321.46||321.46||321.46||321.46||0
1647511140000|2022-03-17 09:59:00|321.51|321.36|321.46|321.31|321.51|321.36|321.46|321.31|12
1647511150000|2022-03-17 09:59:10|321.41|321.26|321.46|321.21|321.46|321.26|321.41|321.21|2
1647511160000|2022-03-17 09:59:20|321.51||321.46||321.51||321.46||3
1647511170000|2022-03-17 09:59:30|321.51|321.26|321.51|321.26|321.51|321.26|321.51|321.26|1
1647511180000|2022-03-17 09:59:40|321.56|321.31|321.61|321.36|321.61|321.36|321.56|321.31|21
1647511200000|2022-03-17 10:00:00|321.56|321.41|321.46|321.11|321.56|321.41|321.46|321.06|8
1647511210000|2022-03-17 10:00:10|321.41|321.16|321.36|321.06|321.46|321.16|321.36|321.01|2
1647511220000|2022-03-17 10:00:20|321.31|321.01|321.01|320.76|321.31|321.01|321.01|320.76|13
1647511230000|2022-03-17 10:00:30|320.96|320.66|320.66|320.26|320.96|320.66|320.66|320.26|6
1647511240000|2022-03-17 10:00:40|320.41|320.21|320.41|320.01|320.41|320.21|320.41|320.01|9
1647511250000|2022-03-17 10:00:50|320.31|320.06|320.46|320.06|320.56|320.31|320.31|320.06|11
1647511260000|2022-03-17 10:01:00|320.51|320.11|320.51|320.11|320.51|320.21|320.51|320.11|3
1647511270000|2022-03-17 10:01:10|320.41|320.01|320.46|320.06|320.51|320.11|320.41|320.01|3
1647511280000|2022-03-17 10:01:20||320.11||320.11||320.11||320.11|0
1647511290000|2022-03-17 10:01:30|320.31|320.06|320.26|319.91|320.31|320.06|320.26|319.86|3
1647511300000|2022-03-17 10:01:40|320.31|319.86|320.26|319.91|320.31|319.91|320.26|319.81|4
1647511310000|2022-03-17 10:01:50|320.31|319.96|320.31|320.06|320.31|320.06|320.31|319.96|2
1647511320000|2022-03-17 10:02:00|320.41|320.21|320.61|320.26|320.66|320.26|320.41|320.21|10
1647511330000|2022-03-17 10:02:10|320.66|320.31|320.81|320.41|320.81|320.41|320.66|320.31|10
1647511340000|2022-03-17 10:02:20|320.76|320.31|320.66|320.31|320.76|320.36|320.61|320.31|1
1647511350000|2022-03-17 10:02:30|320.61|320.36|320.61|320.36|320.66|320.36|320.61|320.36|0
1647511360000|2022-03-17 10:02:40|320.71|320.51|320.61|320.21|320.71|320.51|320.61|320.21|13
1647511370000|2022-03-17 10:02:50|320.56|320.26|320.51|320.21|320.56|320.26|320.41|320.06|2
1647511380000|2022-03-17 10:03:00|320.56|320.26|320.66|320.36|320.71|320.36|320.51|320.26|11
1647511390000|2022-03-17 10:03:10|320.61|320.41|320.66|320.41|320.66|320.46|320.56|320.41|2
1647511400000|2022-03-17 10:03:20|320.71||320.61||320.76||320.61||5
1647511410000|2022-03-17 10:03:30|320.56|320.36|320.56|320.31|320.56|320.41|320.56|320.31|3
1647511420000|2022-03-17 10:03:40|320.61||320.56||320.61||320.56||3
1647511430000|2022-03-17 10:03:50|320.51|320.16|320.46|320.21|320.51|320.21|320.46|320.16|2
1647511440000|2022-03-17 10:04:00|320.51|320.26|320.61|320.26|320.61|320.26|320.46|320.21|2
1647511470000|2022-03-17 10:04:30|320.56||320.56||320.56||320.56||0
1647511480000|2022-03-17 10:04:40|320.61||320.61||320.61||320.51||0
1647511490000|2022-03-17 10:04:50|320.66|320.31|320.66|320.36|320.66|320.36|320.66|320.31|0
1647511500000|2022-03-17 10:05:00|320.61|320.31|320.61|320.26|320.61|320.31|320.61|320.21|1
1647511510000|2022-03-17 10:05:10||320.21||320.21||320.21||320.21|0
1647511520000|2022-03-17 10:05:20||320.26||320.21||320.26||320.21|0
1647511530000|2022-03-17 10:05:30|320.56|320.26|320.56|320.26|320.61|320.46|320.56|320.26|1
1647511540000|2022-03-17 10:05:40|320.51||320.51||320.51||320.51||0
1647511550000|2022-03-17 10:05:50|320.46|320.21|320.51|320.21|320.51|320.21|320.46|320.21|0
1647511560000|2022-03-17 10:06:00||320.26||320.26||320.26||320.26|0
1647511570000|2022-03-17 10:06:10|320.56||320.56||320.56||320.56||0
1647511580000|2022-03-17 10:06:20||320.31||320.31||320.31||320.31|1
1647511590000|2022-03-17 10:06:30|320.51||320.56||320.56||320.51||1
1647511600000|2022-03-17 10:06:40|320.61|320.36|320.61|320.36|320.61|320.36|320.61|320.36|3
1647511610000|2022-03-17 10:06:50|320.56|320.31|320.56|320.31|320.56|320.31|320.56|320.31|0
1647511620000|2022-03-17 10:07:00|320.61|320.36|320.51|320.26|320.61|320.36|320.51|320.26|4
1647511630000|2022-03-17 10:07:10||320.21||320.26||320.26||320.21|2
1647511640000|2022-03-17 10:07:20|320.56|320.31|320.56|320.31|320.56|320.31|320.56|320.31|4
1647511650000|2022-03-17 10:07:30|320.51|320.26|320.51|320.21|320.51|320.26|320.51|320.21|2
1647511660000|2022-03-17 10:07:40|320.46||320.46||320.46||320.41||0
1647511670000|2022-03-17 10:07:50|320.41|320.11|320.36|320.01|320.41|320.11|320.36|320.01|8
1647511680000|2022-03-17 10:08:00|320.31||320.36||320.36||320.31||0
1647511690000|2022-03-17 10:08:10||320.06||320.06||320.06||320.06|0
1647511710000|2022-03-17 10:08:30|320.31|320.11|320.36|320.11|320.36|320.11|320.31|320.11|0
1647511720000|2022-03-17 10:08:40|320.41|320.21|320.36|320.11|320.41|320.21|320.36|320.11|15
1647511730000|2022-03-17 10:08:50|320.41|320.16|320.41|320.16|320.41|320.16|320.41|320.16|0
1647511740000|2022-03-17 10:09:00|320.46||320.36||320.46||320.36||3
1647511750000|2022-03-17 10:09:10||320.11||320.11||320.11||320.06|3
1647511760000|2022-03-17 10:09:20|320.41||320.36||320.41||320.36||4
1647511770000|2022-03-17 10:09:30||320.16||320.16||320.16||320.16|0
1647511780000|2022-03-17 10:09:40|320.41|320.21|320.51|320.21|320.51|320.26|320.41|320.21|8
1647511790000|2022-03-17 10:09:50|320.46|320.26|320.51|320.31|320.51|320.31|320.46|320.26|1
1647511800000|2022-03-17 10:10:00|320.66|320.41|320.56|320.36|320.66|320.41|320.56|320.26|15
1647511810000|2022-03-17 10:10:10|320.51|320.26|320.56|320.31|320.56|320.31|320.51|320.26|4
1647511820000|2022-03-17 10:10:20|320.51||320.51||320.51||320.51||0
1647511830000|2022-03-17 10:10:30|320.46||320.51||320.51||320.46||0
1647511840000|2022-03-17 10:10:40|320.56|320.36|320.56|320.41|320.56|320.41|320.51|320.36|30
1647511850000|2022-03-17 10:10:50|320.61|320.46|320.61|320.46|320.66|320.51|320.61|320.41|10
1647511860000|2022-03-17 10:11:00|320.71|320.51|320.66|320.41|320.71|320.51|320.61|320.41|10
1647511870000|2022-03-17 10:11:10|320.61||320.61||320.61||320.56||1
1647511880000|2022-03-17 10:11:20|320.66||320.61||320.66||320.56||2
1647511890000|2022-03-17 10:11:30|320.71|320.46|320.66|320.46|320.71|320.46|320.66|320.46|5
1647511900000|2022-03-17 10:11:40|320.81|320.51|320.76|320.56|320.81|320.56|320.76|320.51|4
1647511910000|2022-03-17 10:11:50|320.81|320.61|320.91|320.61|320.91|320.61|320.81|320.61|9
1647511920000|2022-03-17 10:12:00|320.86||320.86||320.86||320.86||0
1647511930000|2022-03-17 10:12:10|320.96||320.91||320.96||320.91||1
1647511940000|2022-03-17 10:12:20|320.96||320.96||320.96||320.96||0
1647511950000|2022-03-17 10:12:30|320.91||320.91||320.91||320.91||0
1647511960000|2022-03-17 10:12:40|320.86||320.86||320.86||320.86||0
1647511970000|2022-03-17 10:12:50|320.81|320.71|320.86|320.61|320.86|320.71|320.81|320.61|5
1647511980000|2022-03-17 10:13:00||320.66||320.66||320.66||320.66|0
1647511990000|2022-03-17 10:13:10|320.91|320.71|320.91|320.71|320.91|320.71|320.91|320.66|4
1647512000000|2022-03-17 10:13:20|320.86|320.66|320.91|320.66|320.91|320.66|320.86|320.66|6
1647512020000|2022-03-17 10:13:40|320.86||320.86||320.86||320.86||0
1647512030000|2022-03-17 10:13:50|320.91||320.91||320.91||320.86||1
1647512040000|2022-03-17 10:14:00|320.86|320.71|320.96|320.71|320.96|320.71|320.86|320.71|4
1647512050000|2022-03-17 10:14:10|321.01|320.76|321.01|320.76|321.01|320.81|320.91|320.76|6
1647512060000|2022-03-17 10:14:20||320.81||320.81||320.81||320.81|0
1647512070000|2022-03-17 10:14:30|320.96|320.76|320.96|320.76|320.96|320.76|320.96|320.76|0
1647512080000|2022-03-17 10:14:40|321.01||321.01||321.01||321.01||0
1647512140000|2022-03-17 10:15:40|320.96|320.71|320.91|320.71|320.96|320.71|320.91|320.71|0
1647512160000|2022-03-17 10:16:00|321.01||321.01||321.01||321.01||6
1647512170000|2022-03-17 10:16:10|321.06||321.01||321.06||321.01||9
1647512180000|2022-03-17 10:16:20|321.06||321.06||321.06||321.06||0
1647512190000|2022-03-17 10:16:30|321.01||321.01||321.01||321.01||0
1647512240000|2022-03-17 10:17:20|321.06||321.06||321.06||321.06||0
1647512250000|2022-03-17 10:17:30||320.86||320.86||320.86||320.86|0
1647512260000|2022-03-17 10:17:40||320.81||320.86||320.86||320.76|0
1647512270000|2022-03-17 10:17:50|321.11||321.11||321.11||321.11||0
1647512280000|2022-03-17 10:18:00|||||||||1
1647512300000|2022-03-17 10:18:20|321.16|320.91|321.16|320.96|321.16|320.96|321.16|320.91|4
1647512360000|2022-03-17 10:19:20|321.26|321.01|321.26|321.01|321.26|321.01|321.26|321.01|5
1647512370000|2022-03-17 10:19:30|321.31||321.36||321.36||321.31||7
1647512380000|2022-03-17 10:19:40||321.06||321.06||321.06||321.06|0
1647512430000|2022-03-17 10:20:30|321.41|321.11|321.41|321.11|321.41|321.11|321.41|321.11|4
1647512470000|2022-03-17 10:21:10|321.46||321.46||321.46||321.46||1
1647512520000|2022-03-17 10:22:00|321.41||321.41||321.41||321.41||0
1647512550000|2022-03-17 10:22:30|321.46||321.46||321.51||321.46||3
1647512570000|2022-03-17 10:22:50|321.41||321.41||321.41||321.41||0
1647512580000|2022-03-17 10:23:00|321.46|321.16|321.46|321.16|321.46|321.16|321.46|321.16|0
1647512590000|2022-03-17 10:23:10||321.21||321.21||321.21||321.21|0
1647512600000|2022-03-17 10:23:20|321.51||321.51||321.51||321.51||0
1647512610000|2022-03-17 10:23:30|321.56||321.56||321.56||321.56||0
1647512620000|2022-03-17 10:23:40|321.51|321.26|321.56|321.26|321.56|321.26|321.51|321.26|0
1647512630000|2022-03-17 10:23:50|321.51|321.31|321.41|321.26|321.51|321.31|321.41|321.26|8
1647512640000|2022-03-17 10:24:00|321.51||321.41||321.51||321.41||16
1647512650000|2022-03-17 10:24:10||321.21||321.21||321.21||321.21|3
1647512660000|2022-03-17 10:24:20||321.26||321.26||321.26||321.21|5
1647512670000|2022-03-17 10:24:30|321.51||321.41||321.51||321.41||4
1647512700000|2022-03-17 10:25:00|321.51||321.41||321.51||321.41||6
1647512710000|2022-03-17 10:25:10|321.36|321.21|321.36|321.21|321.36|321.21|321.36|321.21|2
1647512720000|2022-03-17 10:25:20|321.31|321.16|321.26|321.11|321.31|321.16|321.26|321.11|3
1647512730000|2022-03-17 10:25:30|321.31|321.16|321.31|321.16|321.31|321.16|321.31|321.11|1
1647512740000|2022-03-17 10:25:40|321.36|321.11|321.26|321.11|321.36|321.11|321.26|321.11|2
1647512750000|2022-03-17 10:25:50||321.06||321.06||321.06||321.06|2
1647512760000|2022-03-17 10:26:00|321.21|321.01|321.11|320.96|321.21|321.01|321.11|320.96|4
1647512770000|2022-03-17 10:26:10||320.86||320.91||320.91||320.86|5
1647512780000|2022-03-17 10:26:20|321.06|320.86|321.11|320.91|321.11|320.91|321.01|320.86|6
1647512800000|2022-03-17 10:26:40|321.16|320.96|321.21|320.96|321.21|320.96|321.16|320.91|3
1647512820000|2022-03-17 10:27:00||321.01||321.01||321.01||321.01|0
1647512830000|2022-03-17 10:27:10|321.26|321.06|321.26|321.06|321.26|321.06|321.26|321.06|0
1647512850000|2022-03-17 10:27:30|321.21|321.01|321.16|321.01|321.21|321.01|321.16|321.01|1
1647512860000|2022-03-17 10:27:40||320.96||320.91||320.96||320.91|2
1647512870000|2022-03-17 10:27:50|321.11||321.11||321.11||321.11||0
1647512880000|2022-03-17 10:28:00|321.06||321.11||321.11||321.06||1
1647512890000|2022-03-17 10:28:10|321.06|320.86|321.06|320.86|321.11|320.91|321.01|320.86|1
1647512910000|2022-03-17 10:28:30|321.11|320.91|321.06|320.91|321.11|320.91|321.06|320.91|1
1647512920000|2022-03-17 10:28:40|321.11|320.96|321.16|321.01|321.16|321.01|321.11|320.96|2
1647512930000|2022-03-17 10:28:50|321.21|320.96|321.21|320.96|321.21|321.01|321.21|320.96|2
1647512970000|2022-03-17 10:29:30|321.16|321.01|321.26|321.06|321.26|321.06|321.16|321.01|3
1647512980000|2022-03-17 10:29:40|321.31|321.11|321.26|321.06|321.31|321.11|321.26|321.06|0
1647513030000|2022-03-17 10:30:30|321.31|321.11|321.31|321.11|321.31|321.11|321.31|321.11|0
1647513060000|2022-03-17 10:31:00||321.16||321.11||321.16||321.11|1
1647513070000|2022-03-17 10:31:10|321.26|321.06|321.21|321.06|321.26|321.06|321.21|321.06|4
1647513080000|2022-03-17 10:31:20||321.01||321.01||321.01||321.01|1
1647513090000|2022-03-17 10:31:30||320.96||320.96||320.96||320.96|1
1647513100000|2022-03-17 10:31:40||321.01||321.01||321.01||321.01|0
1647513110000|2022-03-17 10:31:50|321.31||321.31||321.31||321.31||3
1647513130000|2022-03-17 10:32:10||321.06||321.06||321.06||321.06|0
1647513140000|2022-03-17 10:32:20|321.36|321.11|321.36|321.11|321.36|321.11|321.36|321.11|0
1647513150000|2022-03-17 10:32:30||321.16||321.16||321.16||321.11|1
1647513160000|2022-03-17 10:32:40||321.11||321.11||321.16||321.11|1
1647513170000|2022-03-17 10:32:50||321.16||321.11||321.16||321.11|1
1647513180000|2022-03-17 10:33:00|321.31|321.16|321.31|321.11|321.31|321.16|321.31|321.11|1
1647513210000|2022-03-17 10:33:30|321.26|321.06|321.26|321.01|321.26|321.06|321.16|321.01|2
1647513220000|2022-03-17 10:33:40||321.06||321.06||321.06||321.06|0
1647513230000|2022-03-17 10:33:50|321.31|321.11|321.36|321.11|321.36|321.11|321.31|321.11|2
1647513240000|2022-03-17 10:34:00||321.16||321.11||321.16||321.11|0
1647513250000|2022-03-17 10:34:10|321.31|321.16|321.31|321.11|321.31|321.16|321.31|321.11|1
1647513270000|2022-03-17 10:34:30|321.26|321.06|321.26|321.06|321.26|321.06|321.21|321.06|2
1647513300000|2022-03-17 10:35:00|321.21|321.01|321.21|321.01|321.21|321.01|321.21|321.01|0
1647513320000|2022-03-17 10:35:20|321.16|320.86|321.11|320.91|321.16|320.91|321.06|320.86|9
1647513350000|2022-03-17 10:35:50|321.06|320.96|321.21|320.96|321.21|320.96|321.06|320.96|3
1647513370000|2022-03-17 10:36:10|321.16||321.16||321.16||321.16||0
1647513380000|2022-03-17 10:36:20|321.11||321.16||321.16||321.11||4
1647513400000|2022-03-17 10:36:40|321.11|320.91|321.11|320.91|321.11|320.91|321.11|320.91|2
1647513410000|2022-03-17 10:36:50|321.16|320.96|321.21|320.96|321.21|321.01|321.16|320.96|1
1647513420000|2022-03-17 10:37:00|321.16|321.01|321.16|321.01|321.16|321.01|321.16|321.01|1
1647513430000|2022-03-17 10:37:10||320.96||320.91||320.96||320.86|3
1647513450000|2022-03-17 10:37:30||320.96||320.96||320.96||320.96|0
1647513460000|2022-03-17 10:37:40|321.11|320.91|321.16|320.96|321.16|320.96|321.11|320.91|2
1647513470000|2022-03-17 10:37:50|321.21|321.01|321.21|321.01|321.21|321.01|321.21|321.01|0
1647513490000|2022-03-17 10:38:10|321.26|321.06|321.26|321.01|321.26|321.06|321.16|321.01|2
1647513500000|2022-03-17 10:38:20|321.16|321.06|321.26|321.06|321.26|321.06|321.16|321.01|1
1647513510000|2022-03-17 10:38:30|321.31|321.11|321.31|321.11|321.31|321.11|321.31|321.11|0
1647513520000|2022-03-17 10:38:40|321.36||321.36||321.36||321.36||1
1647513540000|2022-03-17 10:39:00|321.46|321.16|321.41|321.16|321.46|321.21|321.41|321.16|3
1647513560000|2022-03-17 10:39:20||321.21||321.16||321.21||321.16|0
1647513600000|2022-03-17 10:40:00|321.36||321.36||321.36||321.36||1
1647513610000|2022-03-17 10:40:10|321.31||321.31||321.31||321.31||0
1647513620000|2022-03-17 10:40:20||321.11||321.11||321.11||321.11|5
1647513640000|2022-03-17 10:40:40|||||||||1
1647513650000|2022-03-17 10:40:50|321.36|321.21|321.36|321.16|321.36|321.21|321.36|321.16|3
1647513680000|2022-03-17 10:41:20|321.31|321.21|321.41|321.21|321.41|321.21|321.31|321.21|1
1647513700000|2022-03-17 10:41:40|321.36|321.16|321.36|321.11|321.36|321.16|321.36|321.11|1
1647513720000|2022-03-17 10:42:00||321.06||321.06||321.06||321.06|0
1647513740000|2022-03-17 10:42:20|321.31|321.01|321.26|321.01|321.31|321.01|321.26|321.01|0
1647513760000|2022-03-17 10:42:40|321.21|320.96|321.11|320.91|321.21|320.96|321.11|320.86|7
1647513770000|2022-03-17 10:42:50|321.06|320.86|321.06|320.86|321.06|320.86|321.06|320.86|1
1647513780000|2022-03-17 10:43:00|321.16||321.16||321.16||321.16||3
1647513790000|2022-03-17 10:43:10||320.91||320.91||320.91||320.91|0
1647513820000|2022-03-17 10:43:40|321.21||321.21||321.21||321.21||3
1647513830000|2022-03-17 10:43:50|321.26|320.96|321.26|321.01|321.26|321.11|321.26|320.96|5
1647513840000|2022-03-17 10:44:00|321.21||321.21||321.21||321.21||0
1647513860000|2022-03-17 10:44:20|321.26|321.06|321.31|321.06|321.31|321.06|321.26|321.06|2
1647513900000|2022-03-17 10:45:00|321.26|321.01|321.26|321.01|321.26|321.01|321.26|321.01|2
1647514000000|2022-03-17 10:46:40||320.96||320.96||320.96||320.96|1
1647514090000|2022-03-17 10:48:10|321.31|321.01|321.31|321.01|321.36|321.01|321.31|321.01|2
1647514290000|2022-03-17 10:51:30|||||||||1
1647514370000|2022-03-17 10:52:50|||||||||1
1647514450000|2022-03-17 10:54:10|321.36||321.41||321.41||321.36||3
1647514470000|2022-03-17 10:54:30|321.51|321.06|321.51|321.11|321.51|321.11|321.51|321.06|2
1647514490000|2022-03-17 10:54:50|||||||||1
1647514500000|2022-03-17 10:55:00|321.46|321.16|321.56|321.26|321.56|321.26|321.46|321.16|1
1647514540000|2022-03-17 10:55:40|321.51||321.51||321.51||321.51||0
1647514550000|2022-03-17 10:55:50|321.56||321.61||321.61||321.56||2
1647514580000|2022-03-17 10:56:20|321.66||321.66||321.66||321.66||0
1647514590000|2022-03-17 10:56:30||321.31||321.31||321.31||321.31|0
1647514620000|2022-03-17 10:57:00|321.71|321.36|321.71|321.36|321.81|321.36|321.71|321.36|6
1647514640000|2022-03-17 10:57:20|||||||||1
1647514650000|2022-03-17 10:57:30|321.86|321.41|321.81|321.41|321.86|321.41|321.81|321.41|6
1647514680000|2022-03-17 10:58:00||321.46||321.46||321.46||321.46|0
1647514690000|2022-03-17 10:58:10|321.91|321.51|321.86|321.51|321.91|321.51|321.86|321.51|6
1647514760000|2022-03-17 10:59:20|321.96|321.71|321.96|321.71|321.96|321.71|321.96|321.71|12
1647514790000|2022-03-17 10:59:50|321.91|321.66|321.81|321.66|321.91|321.66|321.81|321.66|3
1647514800000|2022-03-17 11:00:00|321.86||321.86||321.86||321.86||2
1647514820000|2022-03-17 11:00:20|321.81|321.61|321.76|321.41|321.81|321.61|321.76|321.41|9
1647515010000|2022-03-17 11:03:30|321.91||321.91||321.91||321.91||4
1647515080000|2022-03-17 11:04:40||321.46||321.46||321.46||321.46|0
1647515090000|2022-03-17 11:04:50|322.01|321.51|322.01|321.56|322.01|321.56|322.01|321.51|1
1647515110000|2022-03-17 11:05:10|322.06|321.61|322.11|321.66|322.11|321.66|322.06|321.61|1
1647515130000|2022-03-17 11:05:30|322.06|321.71|322.06|321.71|322.06|321.71|322.06|321.71|0
1647515170000|2022-03-17 11:06:10||321.76||321.76||321.76||321.76|0
1647515180000|2022-03-17 11:06:20|322.11|321.81|322.16|321.96|322.26|321.96|322.11|321.81|8
1647515230000|2022-03-17 11:07:10|322.11|321.91|322.01|321.81|322.11|321.91|322.01|321.81|4
1647515240000|2022-03-17 11:07:20|321.96||322.01||322.01||321.96||0
1647515270000|2022-03-17 11:07:50|321.96|321.76|322.01|321.76|322.01|321.76|321.91|321.71|2
1647515500000|2022-03-17 11:11:40|321.96|321.71|321.96|321.66|321.96|321.71|321.96|321.66|1
1647515540000|2022-03-17 11:12:20|321.91|321.61|321.91|321.61|321.91|321.61|321.91|321.61|1
1647515570000|2022-03-17 11:12:50||321.56||321.56||321.56||321.56|0
1647515600000|2022-03-17 11:13:20||321.51||321.51||321.51||321.51|0
1647515630000|2022-03-17 11:13:50|||||||||1
1647515710000|2022-03-17 11:15:10|||||||||1
1647515790000|2022-03-17 11:16:30|||||||||1
1647515880000|2022-03-17 11:18:00|||||||||1
1647515940000|2022-03-17 11:19:00||321.46||321.41||321.46||321.41|1
1647515960000|2022-03-17 11:19:20|||||||||1
1647516000000|2022-03-17 11:20:00|321.86|321.46|321.81|321.46|321.86|321.46|321.81|321.46|0
1647516010000|2022-03-17 11:20:10||321.41||321.41||321.41||321.41|0
1647516020000|2022-03-17 11:20:20||321.36||321.36||321.36||321.36|0
1647516050000|2022-03-17 11:20:50|||||||||1
1647516090000|2022-03-17 11:21:30|321.76||321.71||321.76||321.71||0
1647516130000|2022-03-17 11:22:10|||||||||1
1647516210000|2022-03-17 11:23:30||321.41||321.41||321.41||321.41|1
1647516300000|2022-03-17 11:25:00|||||||||1
1647516310000|2022-03-17 11:25:10||321.36||321.31||321.36||321.31|1
1647516320000|2022-03-17 11:25:20||321.26||321.26||321.26||321.26|0
1647516380000|2022-03-17 11:26:20|||||||||2
1647516470000|2022-03-17 11:27:50|||||||||1
1647516540000|2022-03-17 11:29:00|321.66|321.31|321.66|321.31|321.66|321.31|321.66|321.31|0
1647516550000|2022-03-17 11:29:10|||||||||1
1647516600000|2022-03-17 11:30:00||321.26||321.26||321.26||321.26|0
1647516630000|2022-03-17 11:30:30|||||||||1
1647516710000|2022-03-17 11:31:50|||||||||1
1647516800000|2022-03-17 11:33:20||321.21||321.21||321.21||321.21|1
1647516880000|2022-03-17 11:34:40||321.16||321.16||321.16||321.16|1
1647516970000|2022-03-17 11:36:10|||||||||1
1647517050000|2022-03-17 11:37:30|||||||||4
1647517070000|2022-03-17 11:37:50|321.61||321.61||321.61||321.61||0
1647517120000|2022-03-17 11:38:40||321.06||321.06||321.06||321.06|2
1647517130000|2022-03-17 11:38:50|||||||||1
1647517140000|2022-03-17 11:39:00|321.56||321.56||321.56||321.56||0
1647517150000|2022-03-17 11:39:10|321.51||321.51||321.51||321.51||0
1647517220000|2022-03-17 11:40:20|||||||||1
1647517300000|2022-03-17 11:41:40||321.01||321.01||321.01||321.01|1
1647517310000|2022-03-17 11:41:50|321.46||321.46||321.46||321.46||0
1647517380000|2022-03-17 11:43:00|||||||||1
1647517390000|2022-03-17 11:43:10|321.41||321.41||321.41||321.41||0
1647517460000|2022-03-17 11:44:20||320.96||320.91||320.96||320.91|2
1647517470000|2022-03-17 11:44:30||320.86||320.86||320.86||320.86|1
1647517480000|2022-03-17 11:44:40|321.36||321.36||321.36||321.36||0
1647517550000|2022-03-17 11:45:50|||||||||1
1647517610000|2022-03-17 11:46:50||320.91||320.91||320.91||320.91|0
1647517630000|2022-03-17 11:47:10|||||||||1
1647517720000|2022-03-17 11:48:40||320.96||320.96||320.96||320.96|1
1647517730000|2022-03-17 11:48:50||321.01||321.01||321.01||321.01|0
1647517800000|2022-03-17 11:50:00|||||||||1
1647517830000|2022-03-17 11:50:30||321.06||321.06||321.06||321.06|0
1647517850000|2022-03-17 11:50:50||321.11||321.11||321.11||321.11|0
1647517890000|2022-03-17 11:51:30|||||||||1
1647517970000|2022-03-17 11:52:50||321.01||321.01||321.01||321.01|10
1647518050000|2022-03-17 11:54:10|||||||||1
1647518140000|2022-03-17 11:55:40|||||||||1
1647518220000|2022-03-17 11:57:00||320.96||320.96||320.96||320.96|1
1647518280000|2022-03-17 11:58:00||321.01||321.01||321.01||321.01|0
1647518300000|2022-03-17 11:58:20|321.46||321.36||321.46||321.36||2
1647518330000|2022-03-17 11:58:50|321.21||321.21||321.21||321.21||15
1647518400000|2022-03-17 12:00:00|321.56|320.91|321.21|320.86|321.56|320.91|321.21|320.86|28
1647518480000|2022-03-17 12:01:20||320.91||320.91||320.91||320.91|0
1647518520000|2022-03-17 12:02:00|||||||||1
1647518570000|2022-03-17 12:02:50||320.81||320.81||320.81||320.81|3
1647518640000|2022-03-17 12:04:00|||||||||8
1647518650000|2022-03-17 12:04:10|321.36|320.86|321.66|321.16|321.66|321.16|321.36|320.86|8
1647518660000|2022-03-17 12:04:20|321.71||321.71||321.71||321.71||0
1647518690000|2022-03-17 12:04:50|321.76||321.76||321.76||321.76||0
1647518710000|2022-03-17 12:05:10|||||||||1
1647518720000|2022-03-17 12:05:20|||||||||3
1647518730000|2022-03-17 12:05:30||321.11||321.11||321.11||321.11|0
1647518740000|2022-03-17 12:05:40|||||||||1
1647518760000|2022-03-17 12:06:00|321.81||321.86||321.86||321.81||2
1647518790000|2022-03-17 12:06:30||321.16||321.16||321.16||321.16|0
1647518810000|2022-03-17 12:06:50||321.21||321.26||321.26||321.21|0
1647518840000|2022-03-17 12:07:20||321.31||321.36||321.36||321.31|0
1647518850000|2022-03-17 12:07:30|||||||||1
1647518910000|2022-03-17 12:08:30|||||||||1
1647518920000|2022-03-17 12:08:40|||||||||1
1647518930000|2022-03-17 12:08:50|321.91||321.86||321.91||321.86||2
1647518940000|2022-03-17 12:09:00||321.61||321.56||321.61||321.56|3
1647518950000|2022-03-17 12:09:10||321.61||321.61||321.61||321.61|0
1647518960000|2022-03-17 12:09:20|321.81|321.56|321.81|321.51|321.81|321.56|321.81|321.51|3
1647518980000|2022-03-17 12:09:40|||||||||1
1647518990000|2022-03-17 12:09:50|321.76|321.56|321.81|321.56|321.81|321.56|321.76|321.56|1
1647519000000|2022-03-17 12:10:00|321.76|321.51|321.76|321.46|321.76|321.51|321.76|321.46|5
1647519010000|2022-03-17 12:10:10|321.71|321.51|321.66|321.46|321.71|321.51|321.66|321.46|3
1647519040000|2022-03-17 12:10:40|||||||||1
1647519050000|2022-03-17 12:10:50|||||||||1
1647519060000|2022-03-17 12:11:00|321.76||321.66||321.76||321.66||4
1647519070000|2022-03-17 12:11:10|321.76||321.66||321.76||321.66||4
1647519090000|2022-03-17 12:11:30|||||||||1
1647519100000|2022-03-17 12:11:40|321.71||321.71||321.71||321.71||2
1647519110000|2022-03-17 12:11:50|321.66|321.41|321.66|321.41|321.66|321.41|321.66|321.41|5
1647519130000|2022-03-17 12:12:10|||||||||1
1647519140000|2022-03-17 12:12:20|||||||||1
1647519150000|2022-03-17 12:12:30||321.46||321.46||321.46||321.46|0
1647519160000|2022-03-17 12:12:40|321.71|321.51|321.71|321.51|321.71|321.51|321.71|321.51|6
1647519170000|2022-03-17 12:12:50|||||||||1
1647519180000|2022-03-17 12:13:00|321.66|321.46|321.66|321.46|321.66|321.46|321.66|321.46|4
1647519190000|2022-03-17 12:13:10||321.51||321.51||321.51||321.51|0
1647519200000|2022-03-17 12:13:20|321.76||321.71||321.76||321.71||4
1647519210000|2022-03-17 12:13:30|321.76||321.76||321.76||321.76||2
1647519220000|2022-03-17 12:13:40|||||||||1
1647519230000|2022-03-17 12:13:50|||||||||1
1647519240000|2022-03-17 12:14:00|||||||||2
1647519260000|2022-03-17 12:14:20|||||||||1
1647519270000|2022-03-17 12:14:30|321.81|321.56|321.81|321.61|321.81|321.61|321.81|321.56|2
1647519280000|2022-03-17 12:14:40|||||||||1
1647519290000|2022-03-17 12:14:50|||||||||4
1647519310000|2022-03-17 12:15:10|321.76||321.76||321.76||321.76||2
1647519320000|2022-03-17 12:15:20|321.81||321.76||321.81||321.76||4
1647519330000|2022-03-17 12:15:30|321.86||321.81||321.86||321.81||5
1647519340000|2022-03-17 12:15:40|||||||||1
1647519350000|2022-03-17 12:15:50|||||||||1
1647519360000|2022-03-17 12:16:00|||||||||1
1647519370000|2022-03-17 12:16:10|321.76|321.51|321.71|321.46|321.76|321.51|321.71|321.46|8
1647519410000|2022-03-17 12:16:50|||||||||1
1647519420000|2022-03-17 12:17:00|||||||||2
1647519430000|2022-03-17 12:17:10|321.81|321.51|321.76|321.51|321.81|321.51|321.76|321.51|6
1647519440000|2022-03-17 12:17:20|||||||||1
1647519450000|2022-03-17 12:17:30|||||||||2
1647519460000|2022-03-17 12:17:40||321.56||321.61||321.61||321.56|0
1647519470000|2022-03-17 12:17:50|321.81|321.66|321.71|321.46|321.86|321.66|321.71|321.46|15
1647519520000|2022-03-17 12:18:40|||||||||1
1647519530000|2022-03-17 12:18:50||321.51||321.51||321.51||321.51|1
1647519540000|2022-03-17 12:19:00|321.81|321.56|321.71|321.56|321.81|321.56|321.71|321.56|2
1647519550000|2022-03-17 12:19:10|321.66|321.51|321.61|321.36|321.71|321.51|321.61|321.36|15
1647519560000|2022-03-17 12:19:20||321.41||321.41||321.41||321.41|2
1647519570000|2022-03-17 12:19:30|321.71|321.46|321.71|321.46|321.71|321.46|321.71|321.46|4
1647519580000|2022-03-17 12:19:40|321.61|321.41|321.61|321.41|321.61|321.41|321.61|321.41|4
1647519590000|2022-03-17 12:19:50|321.56|321.36|321.56|321.36|321.56|321.36|321.56|321.36|1
1647519600000|2022-03-17 12:20:00||321.31||321.31||321.31||321.31|1
1647519610000|2022-03-17 12:20:10|321.51||321.51||321.51||321.51||0
1647519620000|2022-03-17 12:20:20|321.56||321.56||321.56||321.56||0
1647519650000|2022-03-17 12:20:50|||||||||1
1647519660000|2022-03-17 12:21:00|321.61|321.36|321.56|321.41|321.61|321.41|321.56|321.36|8
1647519680000|2022-03-17 12:21:20|||||||||1
1647519690000|2022-03-17 12:21:30|321.61|321.46|321.66|321.51|321.71|321.51|321.61|321.46|11
1647519700000|2022-03-17 12:21:40|321.76||321.71||321.76||321.71||3
1647519710000|2022-03-17 12:21:50|||||||||1
1647519720000|2022-03-17 12:22:00||321.46||321.46||321.46||321.46|3
1647519730000|2022-03-17 12:22:10|321.66|321.41|321.61|321.36|321.66|321.41|321.61|321.36|5
1647519750000|2022-03-17 12:22:30|321.56|321.31|321.56|321.31|321.56|321.31|321.56|321.31|2
1647519780000|2022-03-17 12:23:00|321.51|321.36|321.51|321.31|321.51|321.36|321.51|321.31|3
1647519790000|2022-03-17 12:23:10||321.26||321.26||321.26||321.26|2
1647519800000|2022-03-17 12:23:20||321.31||321.36||321.36||321.31|0
1647519810000|2022-03-17 12:23:30|321.56||321.56||321.56||321.56||1
1647519820000|2022-03-17 12:23:40|||||||||1
1647519830000|2022-03-17 12:23:50|||||||||1
1647519840000|2022-03-17 12:24:00||321.41||321.31||321.41||321.31|5
1647519850000|2022-03-17 12:24:10|321.51||321.51||321.51||321.51||0
1647519880000|2022-03-17 12:24:40|||||||||1
1647519890000|2022-03-17 12:24:50|321.56||321.56||321.56||321.56||1
1647519910000|2022-03-17 12:25:10|||||||||1
1647519920000|2022-03-17 12:25:20|||||||||2
1647519930000|2022-03-17 12:25:30|321.51|321.36|321.51|321.36|321.51|321.36|321.51|321.36|0
1647519940000|2022-03-17 12:25:40|321.56|321.41|321.61|321.41|321.61|321.41|321.56|321.41|4
1647519950000|2022-03-17 12:25:50|321.66|321.46|321.66|321.46|321.66|321.46|321.66|321.46|0
1647519960000|2022-03-17 12:26:00|321.71||321.71||321.71||321.66||1
1647519970000|2022-03-17 12:26:10||321.56||321.51||321.56||321.51|4
1647519980000|2022-03-17 12:26:20|321.76|321.56|321.81|321.56|321.81|321.56|321.76|321.56|2
1647520000000|2022-03-17 12:26:40|||||||||1
1647520010000|2022-03-17 12:26:50|321.76||321.76||321.76||321.76||1
1647520020000|2022-03-17 12:27:00|321.81||321.81||321.81||321.81||1
1647520030000|2022-03-17 12:27:10|||||||||1
1647520050000|2022-03-17 12:27:30|||||||||1
1647520060000|2022-03-17 12:27:40|||||||||1
1647520070000|2022-03-17 12:27:50|321.76|321.61|321.76|321.56|321.76|321.61|321.76|321.56|3
1647520080000|2022-03-17 12:28:00|321.81|321.61|321.81|321.61|321.81|321.61|321.81|321.61|1
1647520090000|2022-03-17 12:28:10|321.86||321.86||321.86||321.86||1
1647520100000|2022-03-17 12:28:20|||||||||1
1647520110000|2022-03-17 12:28:30|||||||||1
1647520120000|2022-03-17 12:28:40|321.81|321.56|321.81|321.56|321.81|321.56|321.81|321.56|2
1647520130000|2022-03-17 12:28:50|||||||||1
1647520150000|2022-03-17 12:29:10|||||||||1
1647520160000|2022-03-17 12:29:20|||||||||1
1647520170000|2022-03-17 12:29:30|||||||||1
1647520180000|2022-03-17 12:29:40|||||||||1
1647520190000|2022-03-17 12:29:50|321.91||321.91||321.91||321.91||1
1647520200000|2022-03-17 12:30:00|321.96|321.61|321.91|321.61|321.96|321.61|321.91|321.61|2
1647520210000|2022-03-17 12:30:10|321.86|321.71|321.86|321.66|321.86|321.71|321.86|321.66|5
1647520220000|2022-03-17 12:30:20|321.81|321.61|321.81|321.61|321.81|321.61|321.81|321.61|1
1647520230000|2022-03-17 12:30:30|321.91|321.66|321.91|321.66|321.91|321.66|321.91|321.66|1
1647520240000|2022-03-17 12:30:40|322.01||322.01||322.01||322.01||1
1647520250000|2022-03-17 12:30:50|||||||||1
1647520260000|2022-03-17 12:31:00|322.06||322.06||322.06||322.06||1
1647520270000|2022-03-17 12:31:10|322.11||322.11||322.11||322.11||0
1647520280000|2022-03-17 12:31:20|322.16||322.16||322.16||322.16||1
1647520290000|2022-03-17 12:31:30|||||||||1
1647520310000|2022-03-17 12:31:50|322.21||322.21||322.21||322.21||1
1647520320000|2022-03-17 12:32:00|||||||||1
1647520340000|2022-03-17 12:32:20|||||||||1
1647520360000|2022-03-17 12:32:40|||||||||1
1647520380000|2022-03-17 12:33:00|||||||||4
1647520400000|2022-03-17 12:33:20|||||||||1
1647520410000|2022-03-17 12:33:30|||||||||1
1647520420000|2022-03-17 12:33:40|||||||||1
1647520430000|2022-03-17 12:33:50|322.26|321.71|322.21|321.71|322.26|321.71|322.21|321.71|1
1647520450000|2022-03-17 12:34:10|||||||||1
1647520460000|2022-03-17 12:34:20|322.31||322.31||322.31||322.31||1
1647520470000|2022-03-17 12:34:30|||||||||1
1647520480000|2022-03-17 12:34:40||321.76||321.76||321.76||321.76|0
1647520490000|2022-03-17 12:34:50|||||||||1
1647520500000|2022-03-17 12:35:00|||||||||1
1647520510000|2022-03-17 12:35:10|322.36||322.36||322.36||322.36||0
1647520520000|2022-03-17 12:35:20|||||||||2
1647520530000|2022-03-17 12:35:30|||||||||2
1647520550000|2022-03-17 12:35:50|||||||||1
1647520560000|2022-03-17 12:36:00|322.46||322.46||322.46||322.46||1
1647520580000|2022-03-17 12:36:20|||||||||2
1647520590000|2022-03-17 12:36:30|322.41|322.11|322.56|322.31|322.61|322.31|322.41|322.11|13
1647520600000|2022-03-17 12:36:40|322.51|322.21|322.36|322.16|322.51|322.21|322.36|322.16|10
1647520620000|2022-03-17 12:37:00|322.31|322.11|322.36|322.11|322.36|322.16|322.31|322.11|5
1647520700000|2022-03-17 12:38:20|||||||||1
1647520720000|2022-03-17 12:38:40|||||||||1
1647520730000|2022-03-17 12:38:50|||||||||1
1647520750000|2022-03-17 12:39:10|||||||||1
1647520760000|2022-03-17 12:39:20|||||||||2
1647520770000|2022-03-17 12:39:30|||||||||1
1647520790000|2022-03-17 12:39:50|||||||||1
1647520800000|2022-03-17 12:40:00|322.41||322.41||322.41||322.41||3
1647520810000|2022-03-17 12:40:10|||||||||1
1647520830000|2022-03-17 12:40:30||322.16||322.16||322.16||322.16|2
1647520840000|2022-03-17 12:40:40|322.36||322.36||322.36||322.36||1
1647520850000|2022-03-17 12:40:50|322.31|322.11|322.31|322.06|322.31|322.11|322.31|322.06|5
1647520880000|2022-03-17 12:41:20|||||||||1
1647520890000|2022-03-17 12:41:30|322.26|322.11|322.26|322.06|322.31|322.11|322.26|322.06|3
1647520900000|2022-03-17 12:41:40|322.21|322.11|322.31|322.11|322.31|322.11|322.21|322.11|2
1647520910000|2022-03-17 12:41:50|322.36||322.31||322.36||322.31||0
1647520920000|2022-03-17 12:42:00|322.26|322.16|322.36|322.16|322.41|322.21|322.26|322.16|9
1647520930000|2022-03-17 12:42:10|322.41||322.41||322.41||322.41||1
1647520940000|2022-03-17 12:42:20|322.36||322.36||322.36||322.36||1
1647520950000|2022-03-17 12:42:30|322.31|322.11|322.26|322.06|322.31|322.11|322.26|322.01|4
1647520970000|2022-03-17 12:42:50|322.21||322.26||322.26||322.21||0
1647520980000|2022-03-17 12:43:00|322.21||322.26||322.26||322.21||0
1647520990000|2022-03-17 12:43:10||322.01||322.01||322.01||322.01|0
1647521000000|2022-03-17 12:43:20|322.21|321.96|322.16|321.96|322.21|321.96|322.16|321.96|1
1647521010000|2022-03-17 12:43:30|322.11|321.91|322.11|321.91|322.11|321.91|322.11|321.91|0
1647521050000|2022-03-17 12:44:10|322.06|321.86|322.06|321.76|322.06|321.86|322.06|321.76|3
1647521230000|2022-03-17 12:47:10|||||||||1
1647521310000|2022-03-17 12:48:30|||||||||1
1647521390000|2022-03-17 12:49:50|||||||||1
1647521400000|2022-03-17 12:50:00||321.81||321.81||321.81||321.81|1
1647521440000|2022-03-17 12:50:40|322.01|321.76|322.01|321.61|322.01|321.76|322.01|321.61|3
1647521480000|2022-03-17 12:51:20|||||||||1
1647521530000|2022-03-17 12:52:10|321.96||321.96||321.96||321.96||0
1647521550000|2022-03-17 12:52:30|321.91||321.91||321.91||321.91||0
1647521560000|2022-03-17 12:52:40|||||||||1
1647521570000|2022-03-17 12:52:50||321.46||321.46||321.46||321.46|2
1647521650000|2022-03-17 12:54:10||321.41||321.41||321.41||321.41|1
1647521680000|2022-03-17 12:54:40|321.66||321.66||321.66||321.66||0
1647521700000|2022-03-17 12:55:00||321.26||321.26||321.26||321.26|2
1647521730000|2022-03-17 12:55:30|||||||||1
1647521740000|2022-03-17 12:55:40|321.61||321.61||321.61||321.61||0
1647521790000|2022-03-17 12:56:30|321.56|321.21|321.56|321.21|321.56|321.21|321.56|321.21|0
1647521800000|2022-03-17 12:56:40||321.31||321.31||321.31||321.31|0
1647521820000|2022-03-17 12:57:00||321.21||321.21||321.21||321.21|8
1647521890000|2022-03-17 12:58:10|321.66|321.26|321.66|321.26|321.66|321.26|321.66|321.26|3
1647521900000|2022-03-17 12:58:20||321.31||321.31||321.31||321.31|1
1647521910000|2022-03-17 12:58:30||321.36||321.36||321.36||321.36|0
1647521920000|2022-03-17 12:58:40|321.81||321.81||321.81||321.81||6
1647521990000|2022-03-17 12:59:50|||||||||1
1647522250000|2022-03-17 13:04:10|||||||||1
1647522380000|2022-03-17 13:06:20|||||||||1
1647522450000|2022-03-17 13:07:30||321.41||321.41||321.41||321.41|0
1647522460000|2022-03-17 13:07:40|321.86|321.46|321.86|321.46|321.86|321.46|321.86|321.46|0
1647522550000|2022-03-17 13:09:10|321.81||321.81||321.81||321.81||0
1647522650000|2022-03-17 13:10:50||321.51||321.51||321.51||321.51|0
1647522760000|2022-03-17 13:12:40|321.86|321.56|321.91|321.56|321.91|321.56|321.86|321.56|8
1647522770000|2022-03-17 13:12:50|321.96|321.66|321.86|321.61|321.96|321.66|321.86|321.61|2
1647522780000|2022-03-17 13:13:00|321.81|321.66|321.86|321.61|321.86|321.66|321.81|321.61|1
1647522790000|2022-03-17 13:13:10|321.91|321.66|321.91|321.61|321.91|321.66|321.91|321.61|0
1647522830000|2022-03-17 13:13:50|321.96||321.96||321.96||321.96||0
1647523000000|2022-03-17 13:16:40||321.51||321.46||321.51||321.46|1
1647523010000|2022-03-17 13:16:50|321.91||321.91||321.91||321.91||0
1647523080000|2022-03-17 13:18:00|321.86|321.41|321.86|321.41|321.86|321.41|321.86|321.41|0
1647523480000|2022-03-17 13:24:40||321.66||321.66||321.66||321.66|0
1647523520000|2022-03-17 13:25:20|321.96||321.96||321.96||321.96||3
1647523530000|2022-03-17 13:25:30|322.01||322.01||322.01||322.01||0
1647523590000|2022-03-17 13:26:30|||||||||1
1647523600000|2022-03-17 13:26:40|||||||||2
1647523610000|2022-03-17 13:26:50||321.71||321.71||321.71||321.71|0
1647523620000|2022-03-17 13:27:00|322.06||322.06||322.06||322.06||5
1647523630000|2022-03-17 13:27:10|322.21||322.21||322.21||322.21||4
1647523660000|2022-03-17 13:27:40|||||||||2
1647523680000|2022-03-17 13:28:00|322.26||322.26||322.26||322.26||2
1647523710000|2022-03-17 13:28:30|322.31||322.31||322.31||322.31||2
1647523720000|2022-03-17 13:28:40|322.26||322.26||322.26||322.26||0
1647523740000|2022-03-17 13:29:00|322.21||322.21||322.21||322.21||3
1647523750000|2022-03-17 13:29:10|322.16||322.16||322.16||322.16||0
1647523780000|2022-03-17 13:29:40||321.76||321.76||321.76||321.76|1
1647523790000|2022-03-17 13:29:50|322.21||322.16||322.21||322.16||3
1647523800000|2022-03-17 13:30:00|322.11||322.16||322.16||322.11||2
1647523810000|2022-03-17 13:30:10|322.11|321.71|321.91|321.46|322.11|321.71|321.91|321.46|27
1647523820000|2022-03-17 13:30:20|321.66|321.41|321.76|321.41|321.81|321.41|321.61|321.41|4
1647523830000|2022-03-17 13:30:30|321.71||321.71||321.71||321.71||0
1647523840000|2022-03-17 13:30:40|321.51|321.36|321.16|320.81|321.51|321.36|321.16|320.81|26
1647523850000|2022-03-17 13:30:50|321.31||321.46||321.46||321.31||4
1647523870000|2022-03-17 13:31:10|||||||||1
1647523920000|2022-03-17 13:32:00|321.41||321.41||321.41||321.41||0
1647523930000|2022-03-17 13:32:10|||||||||1
1647523940000|2022-03-17 13:32:20|||||||||10
1647523950000|2022-03-17 13:32:30|321.36|320.76|321.31|320.76|321.36|320.76|321.31|320.76|11
1647523960000|2022-03-17 13:32:40||320.71||320.71||320.71||320.71|2
1647523970000|2022-03-17 13:32:50|321.26|320.66|321.21|320.66|321.26|320.66|321.21|320.66|1
1647523980000|2022-03-17 13:33:00|321.16||321.11||321.16||321.11||0
1647523990000|2022-03-17 13:33:10|321.06||321.06||321.06||321.06||0
1647524020000|2022-03-17 13:33:40|321.11||321.36||321.36||321.11||7
1647524050000|2022-03-17 13:34:10||320.71||320.81||320.81||320.71|1
1647524060000|2022-03-17 13:34:20|321.46||321.56||321.56||321.46||2
1647524070000|2022-03-17 13:34:30||320.86||320.91||320.91||320.86|0
1647524080000|2022-03-17 13:34:40||320.96||320.96||320.96||320.96|0
1647524100000|2022-03-17 13:35:00|321.61|321.11|321.61|321.11|321.66|321.11|321.61|321.11|5
1647524110000|2022-03-17 13:35:10|321.66||321.66||321.71||321.66||3
1647524130000|2022-03-17 13:35:30||321.31||321.31||321.31||321.31|0
1647524150000|2022-03-17 13:35:50|321.71||321.71||321.71||321.71||4
1647524170000|2022-03-17 13:36:10|321.66|321.26|321.66|321.31|321.66|321.31|321.66|321.26|18
1647524180000|2022-03-17 13:36:20||321.26||321.26||321.26||321.26|4
1647524190000|2022-03-17 13:36:30|321.61||321.61||321.61||321.61||0
1647524200000|2022-03-17 13:36:40|321.56|321.21|321.51|321.11|321.56|321.21|321.51|321.11|7
1647524210000|2022-03-17 13:36:50|321.46|320.96|321.41|320.96|321.46|320.96|321.41|320.96|2
1647524220000|2022-03-17 13:37:00|||||||||1
1647524230000|2022-03-17 13:37:10|321.56||321.61||321.61||321.56||4
1647524240000|2022-03-17 13:37:20|321.36||321.61||321.61||321.36||1
1647524280000|2022-03-17 13:38:00||321.01||321.01||321.01||321.01|0
1647524300000|2022-03-17 13:38:20||321.06||321.06||321.06||321.06|0
1647524310000|2022-03-17 13:38:30||321.11||321.11||321.11||321.11|0
1647524320000|2022-03-17 13:38:40|||||||||1
1647524330000|2022-03-17 13:38:50|321.56||321.56||321.56||321.56||0
1647524350000|2022-03-17 13:39:10|321.51||321.51||321.51||321.51||1
1647524360000|2022-03-17 13:39:20|321.56||321.61||321.61||321.56||5
1647524370000|2022-03-17 13:39:30|321.71|321.36|321.71|321.36|321.71|321.36|321.71|321.36|4
1647524380000|2022-03-17 13:39:40|321.86|321.61|321.96|321.61|321.96|321.61|321.76|321.61|33
1647524390000|2022-03-17 13:39:50|322.01||322.11||322.11||322.01||4
1647524410000|2022-03-17 13:40:10|322.01||322.01||322.01||322.01||0
1647524420000|2022-03-17 13:40:20|322.11||322.06||322.11||322.06||7
1647524450000|2022-03-17 13:40:50|322.01||322.01||322.06||322.01||0
1647524470000|2022-03-17 13:41:10|322.06||322.06||322.06||322.06||0
1647524480000|2022-03-17 13:41:20|||||||||1
1647524500000|2022-03-17 13:41:40|322.01||322.01||322.01||322.01||0
1647524510000|2022-03-17 13:41:50|321.96||321.96||321.96||321.91||3
1647524520000|2022-03-17 13:42:00||321.56||321.56||321.56||321.56|11
1647524530000|2022-03-17 13:42:10|321.91|321.41|321.91|321.41|321.91|321.41|321.91|321.41|5
1647524540000|2022-03-17 13:42:20|||||||||1
1647524550000|2022-03-17 13:42:30|||||||||1
1647524570000|2022-03-17 13:42:50|||||||||1
1647524580000|2022-03-17 13:43:00|||||||||2
1647524620000|2022-03-17 13:43:40|321.86||321.81||321.86||321.81||1
1647524640000|2022-03-17 13:44:00|||||||||1
1647524690000|2022-03-17 13:44:50|||||||||1
1647524700000|2022-03-17 13:45:00||321.46||321.46||321.46||321.46|4
1647524710000|2022-03-17 13:45:10|321.86|321.51|321.91|321.51|321.91|321.51|321.86|321.51|6
1647524720000|2022-03-17 13:45:20|||||||||2
1647524730000|2022-03-17 13:45:30|321.96||321.96||321.96||321.96||2
1647524740000|2022-03-17 13:45:40|322.01||322.11||322.11||322.01||2
1647524750000|2022-03-17 13:45:50|322.06||322.06||322.06||322.06||0
1647524770000|2022-03-17 13:46:10|322.16|321.56|322.56|322.31|322.66|322.36|322.16|321.56|22
1647524780000|2022-03-17 13:46:20|322.46|322.21|321.91|321.51|322.46|322.26|321.91|321.51|17
1647524790000|2022-03-17 13:46:30|322.06||322.06||322.06||322.06||8
1647524800000|2022-03-17 13:46:40||321.56||321.56||321.56||321.56|0
1647524810000|2022-03-17 13:46:50|||||||||1
1647524820000|2022-03-17 13:47:00||321.61||321.61||321.61||321.61|0
1647524850000|2022-03-17 13:47:30||321.46||321.46||321.46||321.46|10
1647524860000|2022-03-17 13:47:40|321.96|321.36|321.96|321.26|321.96|321.36|321.96|321.26|4
1647524870000|2022-03-17 13:47:50|321.91|321.21|321.91|321.21|321.91|321.21|321.91|321.21|0
1647524910000|2022-03-17 13:48:30|||||||||1
1647524930000|2022-03-17 13:48:50|||||||||1
1647524940000|2022-03-17 13:49:00|||||||||1
1647524960000|2022-03-17 13:49:20|||||||||1
1647524970000|2022-03-17 13:49:30|321.86||321.86||321.86||321.86||0
1647524980000|2022-03-17 13:49:40|321.81||321.81||321.81||321.81||0
1647524990000|2022-03-17 13:49:50||321.06||321.01||321.06||321.01|7
1647525000000|2022-03-17 13:50:00|||||||||1
1647525020000|2022-03-17 13:50:20|||||||||1
1647525050000|2022-03-17 13:50:50|||||||||3
1647525060000|2022-03-17 13:51:00||320.96||320.96||320.96||320.96|3
1647525100000|2022-03-17 13:51:40||321.01||321.01||321.01||321.01|0
1647525110000|2022-03-17 13:51:50|||||||||2
1647525130000|2022-03-17 13:52:10||321.06||321.06||321.06||321.06|0
1647525180000|2022-03-17 13:53:00|321.76||321.76||321.76||321.76||2
1647525190000|2022-03-17 13:53:10|321.71||321.56||321.71||321.56||0
1647525200000|2022-03-17 13:53:20|321.51|320.96|321.51|320.91|321.51|320.96|321.51|320.81|7
1647525210000|2022-03-17 13:53:30||320.96||320.96||320.96||320.96|0
1647525220000|2022-03-17 13:53:40||320.81||320.81||320.81||320.81|4
1647525250000|2022-03-17 13:54:10||320.86||320.86||320.86||320.86|0
1647525290000|2022-03-17 13:54:50|||||||||2
1647525300000|2022-03-17 13:55:00||320.91||320.91||320.91||320.91|0
1647525330000|2022-03-17 13:55:30||320.96||320.96||320.96||320.96|0
1647525340000|2022-03-17 13:55:40|321.56|321.01|321.56|321.31|321.56|321.41|321.56|321.01|30
1647525350000|2022-03-17 13:55:50|321.71|321.46|321.76|321.51|321.76|321.51|321.71|321.46|27
1647525360000|2022-03-17 13:56:00|321.86|321.66|322.01|321.81|322.01|321.81|321.86|321.66|32
1647525370000|2022-03-17 13:56:10||321.71||321.71||321.81||321.66|6
1647525390000|2022-03-17 13:56:30||321.56||321.56||321.56||321.56|3
1647525450000|2022-03-17 13:57:30||321.61||321.61||321.61||321.61|0
1647525460000|2022-03-17 13:57:40|321.96|321.66|321.96|321.66|321.96|321.66|321.96|321.66|0
1647525470000|2022-03-17 13:57:50|322.11|321.76|322.11|321.76|322.31|321.76|322.11|321.76|12
1647525480000|2022-03-17 13:58:00|322.26|321.81|322.26|321.96|322.26|321.96|322.26|321.81|1
1647525490000|2022-03-17 13:58:10||322.01||321.96||322.01||321.96|2
1647525500000|2022-03-17 13:58:20||321.81||321.81||321.81||321.81|7
1647525540000|2022-03-17 13:59:00||321.86||321.86||321.86||321.86|0
1647525550000|2022-03-17 13:59:10||321.91||321.91||321.91||321.91|0
1647525560000|2022-03-17 13:59:20|322.31|321.96|322.31|321.96|322.31|321.96|322.31|321.96|6
1647525570000|2022-03-17 13:59:30|322.41|322.06|322.66|322.31|322.66|322.31|322.41|322.06|7
1647525580000|2022-03-17 13:59:40|322.51|322.21|322.51|322.21|322.51|322.36|322.51|322.21|7
1647525590000|2022-03-17 13:59:50|322.56|322.16|322.56|322.11|322.56|322.21|322.31|322.11|6
1647525600000|2022-03-17 14:00:00||322.06||322.06||322.06||322.06|1
1647525730000|2022-03-17 14:02:10|||||||||4
1647525740000|2022-03-17 14:02:20||322.11||322.11||322.11||322.11|1
1647525770000|2022-03-17 14:02:50|||||||||3
1647525780000|2022-03-17 14:03:00||322.01||322.01||322.01||322.01|2
1647525790000|2022-03-17 14:03:10||322.06||322.06||322.06||322.06|0
1647525800000|2022-03-17 14:03:20||322.11||322.11||322.11||322.11|0
1647525810000|2022-03-17 14:03:30||322.06||322.06||322.06||322.06|2
1647525850000|2022-03-17 14:04:10|322.51|322.21|322.41|322.11|322.51|322.21|322.41|322.11|6
1647525860000|2022-03-17 14:04:20|322.51|322.16|322.56|322.31|322.56|322.36|322.51|322.16|12
1647525870000|2022-03-17 14:04:30|322.51|322.41|322.71|322.41|322.71|322.41|322.51|322.41|7
1647525880000|2022-03-17 14:04:40||322.31||322.41||322.41||322.31|3
1647525910000|2022-03-17 14:05:10|322.76|322.46|322.76|322.51|322.76|322.51|322.76|322.46|5
1647525920000|2022-03-17 14:05:20|322.86|322.56|322.91|322.71|322.91|322.71|322.86|322.56|1
1647525930000|2022-03-17 14:05:30|322.86|322.76|323.01|322.61|323.01|322.76|322.86|322.61|3
1647525940000|2022-03-17 14:05:40|322.96||322.96||322.96||322.96||0
1647525950000|2022-03-17 14:05:50|323.01||323.01||323.01||323.01||0
1647525970000|2022-03-17 14:06:10|||||||||3
1647525990000|2022-03-17 14:06:30|322.96||323.01||323.01||322.96||0
1647526070000|2022-03-17 14:07:50|||||||||3
1647526080000|2022-03-17 14:08:00||322.56||322.51||322.56||322.51|1
1647526180000|2022-03-17 14:09:40|323.11||323.11||323.11||323.11||23
1647526240000|2022-03-17 14:10:40|||||||||3
1647526260000|2022-03-17 14:11:00|323.16|323.01|323.51|323.06|323.56|323.06|323.16|323.01|28
1647526270000|2022-03-17 14:11:10|323.46||323.46||323.46||323.46||0
1647526310000|2022-03-17 14:11:50||323.01||322.91||323.01||322.91|1
1647526320000|2022-03-17 14:12:00||322.86||322.86||322.86||322.86|0
1647526330000|2022-03-17 14:12:10|323.41|322.81|323.41|322.81|323.41|322.81|323.41|322.81|1
1647526340000|2022-03-17 14:12:20||322.71||322.71||322.71||322.71|0
1647526370000|2022-03-17 14:12:50|323.36||323.31||323.36||323.31||0
1647526380000|2022-03-17 14:13:00|323.26|322.61|323.26|322.61|323.26|322.61|323.26|322.61|5
1647526430000|2022-03-17 14:13:50||322.71||322.66||322.71||322.66|0
1647526440000|2022-03-17 14:14:00||322.61||322.51||322.61||322.51|4
1647526470000|2022-03-17 14:14:30|323.21|322.46|323.11|322.36|323.21|322.46|323.11|322.36|2
1647526480000|2022-03-17 14:14:40|323.06|322.31|321.81|321.46|323.06|322.31|321.71|321.36|41
1647526490000|2022-03-17 14:14:50|321.86||322.11||322.11||321.86||4
1647526500000|2022-03-17 14:15:00|322.16|321.81|322.36|321.91|322.36|321.91|322.16|321.81|0
1647526510000|2022-03-17 14:15:10|322.41||322.41||322.41||322.41||0
1647526550000|2022-03-17 14:15:50||321.81||321.81||321.81||321.81|2
1647526570000|2022-03-17 14:16:10|322.31|321.66|322.16|321.66|322.31|321.66|321.96|321.66|14
1647526580000|2022-03-17 14:16:20|||||||||1
1647526680000|2022-03-17 14:18:00||321.86||321.86||321.86||321.86|0
1647526690000|2022-03-17 14:18:10|322.31|322.06|322.31|322.06|322.31|322.06|322.31|322.06|7
1647526700000|2022-03-17 14:18:20|322.21|321.96|322.21|321.86|322.21|321.96|322.21|321.86|7
1647526710000|2022-03-17 14:18:30|322.26|322.11|322.31|322.11|322.31|322.11|322.26|321.96|31
1647526720000|2022-03-17 14:18:40|322.26|321.96|322.26|321.96|322.26|321.96|322.26|321.96|6
1647526730000|2022-03-17 14:18:50|322.21|321.86|322.11|321.81|322.21|321.86|322.11|321.81|7
1647526750000|2022-03-17 14:19:10||321.71||321.71||321.71||321.71|0
1647526770000|2022-03-17 14:19:30|321.96|321.66|321.96|321.66|321.96|321.66|321.96|321.66|2
1647526790000|2022-03-17 14:19:50|||||||||2
1647526800000|2022-03-17 14:20:00|322.11||322.11||322.11||322.11||9
1647526810000|2022-03-17 14:20:10|322.21||322.21||322.21||322.21||8
1647526900000|2022-03-17 14:21:40||321.71||321.71||321.71||321.71|0
1647526910000|2022-03-17 14:21:50|322.31||322.31||322.31||322.31||4
1647526980000|2022-03-17 14:23:00|321.81|321.66|322.31|321.71|322.31|321.71|321.81|321.66|8
1647526990000|2022-03-17 14:23:10||321.76||321.76||321.76||321.76|0
1647527020000|2022-03-17 14:23:40||321.81||321.81||321.81||321.81|0
1647527080000|2022-03-17 14:24:40|||||||||4
1647527130000|2022-03-17 14:25:30|||||||||1
1647527150000|2022-03-17 14:25:50||321.76||321.76||321.76||321.76|2
1647527180000|2022-03-17 14:26:20||321.81||321.81||321.81||321.81|0
1647527250000|2022-03-17 14:27:30|||||||||2
1647527270000|2022-03-17 14:27:50||321.86||321.86||321.86||321.86|0
1647527320000|2022-03-17 14:28:40|||||||||2
1647527330000|2022-03-17 14:28:50|||||||||1
1647527340000|2022-03-17 14:29:00||321.91||321.91||321.91||321.91|0
1647527370000|2022-03-17 14:29:30||321.96||321.96||321.96||321.96|0
1647527390000|2022-03-17 14:29:50|||||||||3
1647527400000|2022-03-17 14:30:00||322.01||322.01||322.01||322.01|0
1647527410000|2022-03-17 14:30:10||322.06||321.91||322.06||321.91|2
1647527420000|2022-03-17 14:30:20||321.86||321.81||321.86||321.81|0
1647527430000|2022-03-17 14:30:30|322.26||322.26||322.26||322.26||0
1647527440000|2022-03-17 14:30:40|||||||||1
1647527450000|2022-03-17 14:30:50|322.21|321.76|322.21|321.71|322.21|321.76|322.21|321.71|3
1647527490000|2022-03-17 14:31:30||321.66||321.66||321.66||321.66|0
1647527500000|2022-03-17 14:31:40|322.11|321.56|322.11|321.51|322.11|321.56|322.11|321.51|6
1647527540000|2022-03-17 14:32:20|322.06||322.06||322.06||322.06||0
1647527550000|2022-03-17 14:32:30|322.01||322.01||322.01||322.01||0
1647527570000|2022-03-17 14:32:50|321.96||321.96||321.96||321.96||0
1647527620000|2022-03-17 14:33:40||321.46||321.46||321.46||321.46|1
1647527630000|2022-03-17 14:33:50|||||||||2
1647527640000|2022-03-17 14:34:00|321.91||321.86||321.91||321.86||0
1647527680000|2022-03-17 14:34:40||321.51||321.51||321.51||321.51|0
1647527700000|2022-03-17 14:35:00|321.76||321.71||321.81||321.71||0
1647527710000|2022-03-17 14:35:10|321.76|321.41|321.61|321.36|321.76|321.41|321.51|321.36|12
1647527720000|2022-03-17 14:35:20|321.51|321.31|321.61|321.31|321.61|321.31|321.51|321.31|3
1647527730000|2022-03-17 14:35:30|321.51|321.26|321.51|321.26|321.51|321.26|321.46|321.26|4
1647527740000|2022-03-17 14:35:40|321.41||321.51||321.51||321.41||7
1647527750000|2022-03-17 14:35:50|||||||||1
1647527760000|2022-03-17 14:36:00|321.41|321.11|321.41|321.11|321.41|321.11|321.41|321.11|19
1647527770000|2022-03-17 14:36:10|321.31|321.06|321.36|321.06|321.36|321.06|321.31|321.06|10
1647527870000|2022-03-17 14:37:50||321.01||321.11||321.11||321.01|0
1647527880000|2022-03-17 14:38:00||321.06||321.11||321.11||321.06|0
1647527920000|2022-03-17 14:38:40||321.06||321.01||321.06||321.01|1
1647527930000|2022-03-17 14:38:50|||||||||2
1647527950000|2022-03-17 14:39:10|321.31||321.31||321.31||321.31||0
1647527970000|2022-03-17 14:39:30|321.36||321.26||321.36||321.26||1
1647527980000|2022-03-17 14:39:40|321.16|321.06|321.36|321.06|321.36|321.06|321.16|321.06|6
1647528040000|2022-03-17 14:40:40|||||||||2
1647528060000|2022-03-17 14:41:00||321.11||321.11||321.11||321.11|0
1647528080000|2022-03-17 14:41:20|321.26|321.16|321.36|321.11|321.36|321.16|321.26|321.11|11
1647528090000|2022-03-17 14:41:30||321.01||321.01||321.01||321.01|2
1647528120000|2022-03-17 14:42:00||320.96||320.91||320.96||320.91|0
1647528130000|2022-03-17 14:42:10||320.86||320.86||320.86||320.86|0
1647528160000|2022-03-17 14:42:40|321.31||321.31||321.31||321.31||0
1647528180000|2022-03-17 14:43:00||320.81||320.81||320.81||320.81|0
1647528200000|2022-03-17 14:43:20||320.76||320.76||320.76||320.76|0
1647528220000|2022-03-17 14:43:40|||||||||3
1647528340000|2022-03-17 14:45:40|||||||||2
1647528400000|2022-03-17 14:46:40|||||||||2
1647528430000|2022-03-17 14:47:10||320.71||320.71||320.71||320.71|1
1647528470000|2022-03-17 14:47:50||320.61||320.61||320.61||320.61|1
1647528480000|2022-03-17 14:48:00|321.26||321.26||321.26||321.26||0
1647528490000|2022-03-17 14:48:10||320.56||320.51||320.56||320.51|0
1647528500000|2022-03-17 14:48:20||320.56||320.61||320.61||320.56|0
1647528510000|2022-03-17 14:48:30||320.66||320.66||320.66||320.66|0
1647528520000|2022-03-17 14:48:40||320.71||320.51||320.71||320.51|3
1647528540000|2022-03-17 14:49:00|320.81||320.81||320.81||320.81||0
1647528600000|2022-03-17 14:50:00|||||||||1
1647528610000|2022-03-17 14:50:10|320.96||320.96||320.96||320.96||2
1647528640000|2022-03-17 14:50:40||320.46||320.46||320.46||320.46|3
1647528720000|2022-03-17 14:52:00||320.41||320.41||320.41||320.41|0
1647528780000|2022-03-17 14:53:00|320.91|320.31|320.91|320.31|320.91|320.31|320.91|320.31|6
1647528800000|2022-03-17 14:53:20|320.31|320.36|320.31|320.01|320.31|320.36|320.31|320.01|18
1647528810000|2022-03-17 14:53:30|320.36|320.11|320.36|320.01|320.36|320.11|320.36|320.01|4
1647528820000|2022-03-17 14:53:40|320.41||320.46||320.46||320.41||1
1647528940000|2022-03-17 14:55:40|||||||||3
1647528960000|2022-03-17 14:56:00|320.61|320.06|320.61|320.06|320.61|320.06|320.61|320.06|4
1647528970000|2022-03-17 14:56:10||320.11||320.11||320.11||320.11|0
1647529000000|2022-03-17 14:56:40|320.66|320.16|320.66|320.16|320.66|320.16|320.66|320.16|0
1647529030000|2022-03-17 14:57:10||320.21||320.21||320.21||320.21|0
1647529100000|2022-03-17 14:58:20||320.36||320.36||320.36||320.36|1
1647529120000|2022-03-17 14:58:40|320.51|320.21|320.56|320.21|320.56|320.21|320.51|320.21|11
1647529130000|2022-03-17 14:58:50||320.16||320.16||320.16||320.16|8
1647529170000|2022-03-17 14:59:30|320.61||320.56||320.61||320.56||0
1647529240000|2022-03-17 15:00:40|||||||||2
1647529260000|2022-03-17 15:01:00|320.26|320.11|320.36|320.01|320.36|320.11|320.26|320.01|4
1647529270000|2022-03-17 15:01:10||319.91||319.91||319.91||319.91|12
1647529310000|2022-03-17 15:01:50|320.46||320.46||320.46||320.26||2
1647529320000|2022-03-17 15:02:00|320.26|319.96|320.46|319.96|320.46|319.96|320.26|319.96|1
1647529340000|2022-03-17 15:02:20||320.01||320.01||320.01||320.01|0
1647529350000|2022-03-17 15:02:30||320.06||320.06||320.06||320.06|0
1647529360000|2022-03-17 15:02:40|||||||||2
1647529450000|2022-03-17 15:04:10||319.91||319.91||319.91||319.91|10
1647529490000|2022-03-17 15:04:50||319.96||319.96||319.96||319.96|0
1647529510000|2022-03-17 15:05:10||320.01||320.01||320.01||320.01|0
1647529530000|2022-03-17 15:05:30|||||||||1
1647529540000|2022-03-17 15:05:40|||||||||1
1647529610000|2022-03-17 15:06:50|||||||||1
1647529620000|2022-03-17 15:07:00||320.31||320.11||320.31||320.11|1
1647529650000|2022-03-17 15:07:30||320.06||320.06||320.06||320.06|1
1647529660000|2022-03-17 15:07:40||320.11||320.11||320.11||320.11|1
1647529680000|2022-03-17 15:08:00|320.56|320.16|320.61|320.16|320.61|320.16|320.56|320.16|3
1647529690000|2022-03-17 15:08:10|320.66||320.71||320.71||320.66||0
1647529700000|2022-03-17 15:08:20|320.76||320.76||320.76||320.76||0
1647529720000|2022-03-17 15:08:40||320.21||320.26||320.26||320.21|0
1647529750000|2022-03-17 15:09:10||320.31||320.31||320.31||320.31|0
1647529760000|2022-03-17 15:09:20|320.81||320.81||320.81||320.81||0
1647529870000|2022-03-17 15:11:10||320.36||320.36||320.36||320.36|0
1647529900000|2022-03-17 15:11:40||320.41||320.41||320.41||320.41|0
1647529930000|2022-03-17 15:12:10||320.36||320.36||320.36||320.36|5
1647529950000|2022-03-17 15:12:30||320.41||320.26||320.41||320.26|3
1647530130000|2022-03-17 15:15:30|||||||||2
1647530160000|2022-03-17 15:16:00||320.31||320.31||320.31||320.31|0
1647530250000|2022-03-17 15:17:30||320.36||320.36||320.36||320.36|2
1647530290000|2022-03-17 15:18:10||320.41||320.41||320.41||320.41|0
1647530310000|2022-03-17 15:18:30|320.91|320.46|321.01|320.56|321.01|320.56|320.91|320.46|5
1647530390000|2022-03-17 15:19:50|321.16|320.61|321.16|320.61|321.16|320.61|321.16|320.61|5
1647530430000|2022-03-17 15:20:30||320.66||320.66||320.66||320.66|0
1647530650000|2022-03-17 15:24:10|321.41|321.06|321.41|321.06|321.41|321.06|321.41|321.06|8
1647530660000|2022-03-17 15:24:20|||||||||1
1647530720000|2022-03-17 15:25:20|||||||||13
1647530790000|2022-03-17 15:26:30|||||||||2
1647530880000|2022-03-17 15:28:00||321.01||320.91||321.01||320.91|2
1647530890000|2022-03-17 15:28:10|321.36||321.36||321.36||321.36||0
1647531000000|2022-03-17 15:30:00|321.01|320.86|321.11|320.76|321.11|320.86|321.01|320.76|5
1647531030000|2022-03-17 15:30:30|||||||||3
1647531110000|2022-03-17 15:31:50|321.21|320.81|321.36|320.81|321.36|320.81|321.21|320.81|1
1647531150000|2022-03-17 15:32:30|||||||||2
1647531330000|2022-03-17 15:35:30|||||||||2
1647531390000|2022-03-17 15:36:30||320.86||320.86||320.86||320.86|0
1647531440000|2022-03-17 15:37:20|321.16||321.36||321.36||321.16||2
1647531450000|2022-03-17 15:37:30|||||||||1
1647531460000|2022-03-17 15:37:40|321.51|321.06|321.51|321.31|321.51|321.31|321.51|321.06|4
1647531470000|2022-03-17 15:37:50||321.36||321.31||321.36||321.31|2
1647531480000|2022-03-17 15:38:00|321.46|321.26|321.66|321.41|321.66|321.46|321.46|321.26|3
1647531490000|2022-03-17 15:38:10||321.46||321.36||321.46||321.36|2
1647531500000|2022-03-17 15:38:20|321.56|321.41|321.66|321.41|321.66|321.41|321.56|321.41|1
1647531510000|2022-03-17 15:38:30|321.71||321.81||321.81||321.71||1
1647531520000|2022-03-17 15:38:40|321.91||321.91||321.91||321.91||2
1647531580000|2022-03-17 15:39:40|321.86||321.86||321.86||321.86||0
1647531590000|2022-03-17 15:39:50|321.91||321.91||321.91||321.91||1
1647531620000|2022-03-17 15:40:20||321.46||321.46||321.46||321.46|0
1647531630000|2022-03-17 15:40:30|322.01||322.06||322.06||322.01||4
1647531640000|2022-03-17 15:40:40|||||||||1
1647531650000|2022-03-17 15:40:50||321.51||321.51||321.51||321.51|0
1647531840000|2022-03-17 15:44:00||321.46||321.46||321.46||321.46|0
1647531860000|2022-03-17 15:44:20|322.01||322.01||322.01||322.01||0
1647531920000|2022-03-17 15:45:20||321.41||321.41||321.41||321.41|1
1647531930000|2022-03-17 15:45:30|||||||||1
1647532040000|2022-03-17 15:47:20|||||||||2
1647532050000|2022-03-17 15:47:30||321.36||321.36||321.41||321.36|0
1647532080000|2022-03-17 15:48:00|321.96|321.31|321.96|321.31|321.96|321.31|321.96|321.31|0
1647532090000|2022-03-17 15:48:10|321.91|321.26|321.91|321.26|321.91|321.26|321.91|321.26|0
1647532150000|2022-03-17 15:49:10||321.21||321.21||321.21||321.21|0
1647532180000|2022-03-17 15:49:40||321.16||321.16||321.16||321.16|0
1647532220000|2022-03-17 15:50:20||321.11||321.11||321.11||321.11|2
1647532280000|2022-03-17 15:51:20|321.86||321.86||321.86||321.86||0
1647532340000|2022-03-17 15:52:20|||||||||2
1647532370000|2022-03-17 15:52:50|321.71||321.71||321.71||321.71||0
1647532520000|2022-03-17 15:55:20|||||||||3
1647532540000|2022-03-17 15:55:40||321.16||321.16||321.16||321.16|0
1647532560000|2022-03-17 15:56:00||321.21||321.21||321.21||321.21|0
1647532620000|2022-03-17 15:57:00||321.26||321.26||321.26||321.26|0
1647532640000|2022-03-17 15:57:20|||||||||2
1647532690000|2022-03-17 15:58:10|321.81|321.31|321.86|321.31|321.86|321.31|321.81|321.31|2
1647532940000|2022-03-17 16:02:20|||||||||2
1647533120000|2022-03-17 16:05:20|||||||||2
1647533160000|2022-03-17 16:06:00|||||||||1
1647533280000|2022-03-17 16:08:00|||||||||3
1647533460000|2022-03-17 16:11:00|||||||||1
1647533570000|2022-03-17 16:12:50|||||||||1
1647533580000|2022-03-17 16:13:00|||||||||1
1647533660000|2022-03-17 16:14:20||321.26||321.26||321.26||321.26|0
1647533690000|2022-03-17 16:14:50|321.81||321.81||321.81||321.81||0
1647533700000|2022-03-17 16:15:00|||||||||1
1647533760000|2022-03-17 16:16:00|||||||||1
1647533780000|2022-03-17 16:16:20||321.21||321.21||321.26||321.21|0
1647533820000|2022-03-17 16:17:00|321.46|321.26|321.56|321.26|321.56|321.26|321.46|321.26|8
1647533830000|2022-03-17 16:17:10|321.66||321.76||321.81||321.66||8
1647533840000|2022-03-17 16:17:20|321.81|321.31|321.81|321.31|321.81|321.31|321.81|321.31|0
1647533880000|2022-03-17 16:18:00|||||||||2
1647533950000|2022-03-17 16:19:10|321.76||321.76||321.76||321.76||0
1647534000000|2022-03-17 16:20:00|321.81|321.36|321.91|321.41|321.91|321.41|321.81|321.36|8
1647534010000|2022-03-17 16:20:10||321.46||321.51||321.51||321.46|0
1647534040000|2022-03-17 16:20:40|321.96||322.01||322.01||321.96||1
1647534080000|2022-03-17 16:21:20|322.16|321.56|322.16|321.61|322.16|321.61|322.16|321.56|3
1647534110000|2022-03-17 16:21:50|322.21|321.66|322.21|321.71|322.21|321.71|322.21|321.66|0
1647534140000|2022-03-17 16:22:20|322.16|321.76|322.01|321.76|322.16|321.76|322.01|321.76|0
1647534220000|2022-03-17 16:23:40|322.06|321.81|322.11|321.81|322.11|321.81|322.06|321.81|10
1647534230000|2022-03-17 16:23:50||321.86||321.86||321.86||321.86|0
1647534240000|2022-03-17 16:24:00||321.91||321.91||321.91||321.91|0
1647534250000|2022-03-17 16:24:10|322.16|321.96|322.16|321.96|322.16|321.96|322.16|321.96|2
1647534260000|2022-03-17 16:24:20|322.06|321.91|322.01|321.81|322.06|321.91|322.01|321.81|8
1647534270000|2022-03-17 16:24:30|321.96|321.76|321.96|321.71|321.96|321.76|321.96|321.71|6
1647534290000|2022-03-17 16:24:50|322.01|321.76|322.01|321.76|322.01|321.76|322.01|321.76|4
1647534300000|2022-03-17 16:25:00||321.81||321.81||321.81||321.81|0
1647534320000|2022-03-17 16:25:20||321.76||321.76||321.76||321.76|10
1647534330000|2022-03-17 16:25:30||321.81||321.81||321.81||321.81|0
1647534340000|2022-03-17 16:25:40||321.76||321.76||321.76||321.76|4
1647534350000|2022-03-17 16:25:50||321.81||321.81||321.81||321.81|0
1647534360000|2022-03-17 16:26:00||321.76||321.76||321.76||321.76|1
1647534380000|2022-03-17 16:26:20||321.81||321.76||321.81||321.71|2
1647534390000|2022-03-17 16:26:30||321.81||321.81||321.81||321.81|0
1647534400000|2022-03-17 16:26:40||321.76||321.76||321.76||321.76|1
1647534410000|2022-03-17 16:26:50||321.81||321.81||321.81||321.81|0
1647534420000|2022-03-17 16:27:00|321.91|321.71|321.91|321.71|321.91|321.76|321.91|321.66|5
1647534430000|2022-03-17 16:27:10||321.66||321.71||321.71||321.66|1
1647534440000|2022-03-17 16:27:20||321.66||321.71||321.71||321.66|5
1647534450000|2022-03-17 16:27:30|321.96|321.76|322.01|321.81|322.01|321.81|321.96|321.76|5
1647534460000|2022-03-17 16:27:40||321.71||321.86||321.86||321.71|7
1647534470000|2022-03-17 16:27:50|321.96|321.71|321.96|321.71|321.96|321.71|321.96|321.71|4
1647534480000|2022-03-17 16:28:00|322.01|321.76|322.11|321.91|322.11|321.96|322.01|321.76|7
1647534490000|2022-03-17 16:28:10|322.16|321.96|322.16|321.96|322.16|321.96|322.16|321.96|1
1647534500000|2022-03-17 16:28:20||321.91||321.91||322.01||321.91|5
1647534510000|2022-03-17 16:28:30|322.21|321.96|322.21|322.01|322.21|322.01|322.21|321.96|2
1647534520000|2022-03-17 16:28:40|322.26|321.96|322.31|322.11|322.31|322.11|322.26|321.96|9
1647534530000|2022-03-17 16:28:50|322.36|322.16|322.46|322.21|322.46|322.21|322.36|322.11|9
1647534540000|2022-03-17 16:29:00||322.16||322.21||322.21||322.16|6
1647534550000|2022-03-17 16:29:10|322.56||322.56||322.56||322.56||5
1647534560000|2022-03-17 16:29:20|322.61||322.66||322.66||322.61||7
1647534570000|2022-03-17 16:29:30|322.71|322.36|322.61|322.41|322.71|322.41|322.61|322.36|25
1647534580000|2022-03-17 16:29:40|322.51|322.26|322.61|322.41|322.66|322.51|322.51|322.26|27
1647534590000|2022-03-17 16:29:50|322.71|322.46|322.71|322.41|322.71|322.56|322.71|322.41|24
1647534600000|2022-03-17 16:30:00|322.81||322.81||322.81||322.81||7
1647534610000|2022-03-17 16:30:10|||||||||2
1647534670000|2022-03-17 16:31:10|322.51|322.26|322.51|322.26|322.51|322.26|322.51|322.26|12
1647534680000|2022-03-17 16:31:20|||||||||1
1647534690000|2022-03-17 16:31:30|322.46|322.16|322.46|322.16|322.46|322.16|322.46|322.16|1
1647534770000|2022-03-17 16:32:50||322.11||322.06||322.11||322.06|0
1647534850000|2022-03-17 16:34:10|322.51||322.66||322.66||322.51||5
1647534860000|2022-03-17 16:34:20|322.71||322.81||322.81||322.71||12
1647534870000|2022-03-17 16:34:30|||||||||4
1647534880000|2022-03-17 16:34:40|322.86|322.11|322.61|322.11|322.86|322.11|322.56|322.11|21
1647534890000|2022-03-17 16:34:50|322.56||322.56||322.56||322.56||5
1647534900000|2022-03-17 16:35:00|322.61||322.51||322.61||322.51||7
1647534910000|2022-03-17 16:35:10|322.61||322.51||322.61||322.51||13
1647534920000|2022-03-17 16:35:20|||||||||6
1647534930000|2022-03-17 16:35:30|322.61||322.66||322.66||322.61||9
1647534940000|2022-03-17 16:35:40|322.51||322.66||322.66||322.51||7
1647534950000|2022-03-17 16:35:50|322.56||322.56||322.56||322.56||6
1647534960000|2022-03-17 16:36:00|322.61||322.66||322.66||322.61||5
1647534970000|2022-03-17 16:36:10|||||||||5
1647534980000|2022-03-17 16:36:20|322.71||322.71||322.71||322.71||6
1647534990000|2022-03-17 16:36:30|322.76||322.86||322.86||322.76||12
1647535000000|2022-03-17 16:36:40|322.91||322.91||322.91||322.91||1
1647535010000|2022-03-17 16:36:50|322.96||322.96||322.96||322.96||9
1647535020000|2022-03-17 16:37:00|||||||||12
1647535030000|2022-03-17 16:37:10|322.71||322.71||322.71||322.71||6
1647535040000|2022-03-17 16:37:20|322.81|322.26|322.76|322.26|322.96|322.26|322.76|322.26|4
1647535050000|2022-03-17 16:37:30|322.86||322.86||322.86||322.86||10
1647535060000|2022-03-17 16:37:40|322.71||322.71||322.71||322.66||7
1647535070000|2022-03-17 16:37:50|322.61||322.61||322.71||322.61||20
1647535080000|2022-03-17 16:38:00|322.71||322.61||322.71||322.61||7
1647535090000|2022-03-17 16:38:10|322.71|322.31|322.61|322.31|322.71|322.31|322.61|322.31|14
1647535100000|2022-03-17 16:38:20|322.71||322.71||322.71||322.71||14
1647535110000|2022-03-17 16:38:30|322.61||322.61||322.61||322.61||0
1647535120000|2022-03-17 16:38:40|322.71||322.86||322.86||322.71||15
1647535130000|2022-03-17 16:38:50|322.96||323.01||323.01||322.96||6
1647535140000|2022-03-17 16:39:00|||||||||5
1647535150000|2022-03-17 16:39:10|323.06||323.06||323.06||323.06||7
1647535160000|2022-03-17 16:39:20|323.11||323.11||323.11||323.11||7
1647535170000|2022-03-17 16:39:30|323.16||323.21||323.21||323.16||9
1647535180000|2022-03-17 16:39:40|323.26||323.26||323.26||323.26||9
1647535190000|2022-03-17 16:39:50|||||||||6
1647535200000|2022-03-17 16:40:00|323.31||323.31||323.31||323.31||12
1647535210000|2022-03-17 16:40:10|323.36||323.36||323.36||323.36||2
1647535220000|2022-03-17 16:40:20|||||||||7
1647535230000|2022-03-17 16:40:30|323.41|322.36|323.41|322.36|323.41|322.36|323.41|322.36|12
1647535240000|2022-03-17 16:40:40|323.46||323.46||323.46||323.46||4
1647535250000|2022-03-17 16:40:50|323.41||323.41||323.41||323.41||12
1647535260000|2022-03-17 16:41:00||322.41||322.41||322.41||322.41|0
1647535270000|2022-03-17 16:41:10|323.46||323.51||323.51||323.46||8
1647535280000|2022-03-17 16:41:20|323.56||323.56||323.56||323.56||7
1647535290000|2022-03-17 16:41:30|323.61||323.61||323.61||323.61||6
1647535300000|2022-03-17 16:41:40|323.66||323.66||323.66||323.66||10
1647535310000|2022-03-17 16:41:50|323.76||323.81||323.81||323.76||4
1647535320000|2022-03-17 16:42:00|323.91||323.91||323.91||323.91||11
1647535330000|2022-03-17 16:42:10|323.96|323.21|323.96|323.76|324.31|323.76|323.76|323.21|44
1647535340000|2022-03-17 16:42:20|324.11|323.46|324.16|323.61|324.16|323.81|324.11|323.46|11
1647535350000|2022-03-17 16:42:30|324.21|323.86|324.21|323.91|324.21|323.91|324.16|323.66|10
1647535360000|2022-03-17 16:42:40|324.01|323.66|324.26|323.86|324.26|324.01|324.01|323.66|9
1647535370000|2022-03-17 16:42:50|324.31|323.91|324.31|323.86|324.31|324.01|324.21|323.86|8
1647535380000|2022-03-17 16:43:00|324.36|324.01|324.36|323.86|324.36|324.01|324.36|323.86|14
1647535390000|2022-03-17 16:43:10|324.41|324.06|324.21|323.66|324.41|324.11|324.16|323.66|23
1647535400000|2022-03-17 16:43:20|324.26||324.26||324.26||324.26||0
1647535410000|2022-03-17 16:43:30|324.36|323.71|324.36|323.71|324.36|323.71|324.36|323.71|4
1647535420000|2022-03-17 16:43:40|324.41||324.41||324.41||324.41||6
1647535430000|2022-03-17 16:43:50|||||||||8
1647535440000|2022-03-17 16:44:00|||||||||8
1647535450000|2022-03-17 16:44:10|324.51||324.51||324.51||324.51||6
1647535460000|2022-03-17 16:44:20|324.56||324.56||324.56||324.51||8
1647535470000|2022-03-17 16:44:30|||||||||7
1647535480000|2022-03-17 16:44:40|324.61|324.46|324.51|323.71|324.61|324.46|324.51|323.71|14
1647535490000|2022-03-17 16:44:50|324.61||324.61||324.61||324.61||4
1647535500000|2022-03-17 16:45:00|324.66||324.61||324.66||324.61||10
1647535510000|2022-03-17 16:45:10|324.21|324.11|324.26|323.71|324.26|324.11|324.21|323.71|19
1647535520000|2022-03-17 16:45:20|324.41|323.96|324.31|323.96|324.41|324.01|324.31|323.96|4
1647535530000|2022-03-17 16:45:30|324.46||324.51||324.51||324.46||7
1647535540000|2022-03-17 16:45:40|324.56||324.56||324.56||324.56||5
1647535550000|2022-03-17 16:45:50|324.61||324.61||324.61||324.61||10
1647535560000|2022-03-17 16:46:00|324.56||324.56||324.56||324.56||5
1647535570000|2022-03-17 16:46:10|324.61||324.61||324.61||324.56||7
1647535580000|2022-03-17 16:46:20|324.66||324.71||324.71||324.66||5
1647535590000|2022-03-17 16:46:30|324.76||324.76||324.76||324.76||10
1647535600000|2022-03-17 16:46:40|324.71||324.76||324.76||324.71||8
1647535610000|2022-03-17 16:46:50|324.81||324.81||324.81||324.81||9
1647535620000|2022-03-17 16:47:00|324.86||324.86||324.86||324.86||9
1647535630000|2022-03-17 16:47:10|324.91|324.01|324.46|324.01|324.91|324.01|324.36|324.01|21
1647535640000|2022-03-17 16:47:20|324.66||324.36||324.66||324.36||7
1647535650000|2022-03-17 16:47:30|324.46|324.06|324.16|324.01|324.46|324.06|324.16|324.01|25
1647535660000|2022-03-17 16:47:40|324.11|323.96|324.36|324.01|324.36|324.01|324.11|323.96|22
1647535670000|2022-03-17 16:47:50|324.26||324.26||324.26||324.26||3
1647535680000|2022-03-17 16:48:00|324.41|323.96|324.06|323.86|324.41|323.96|324.06|323.86|26
1647535690000|2022-03-17 16:48:10|324.21|323.81|324.06|323.81|324.21|323.81|324.06|323.81|7
1647535700000|2022-03-17 16:48:20|323.91|323.71|323.91|323.76|323.96|323.76|323.91|323.71|13
1647535710000|2022-03-17 16:48:30|323.96||324.01||324.26||323.96||17
1647535720000|2022-03-17 16:48:40|323.86|323.66|323.86|323.66|324.01|323.66|323.86|323.66|15
1647535730000|2022-03-17 16:48:50||323.61||323.61||323.61||323.61|9
1647535740000|2022-03-17 16:49:00||323.56||323.56||323.56||323.56|1
1647535760000|2022-03-17 16:49:20||323.51||323.51||323.51||323.51|1
1647535780000|2022-03-17 16:49:40|||||||||1
1647535800000|2022-03-17 16:50:00|323.81||323.81||323.81||323.81||0
1647535820000|2022-03-17 16:50:20||323.56||323.56||323.56||323.56|0
1647535860000|2022-03-17 16:51:00||323.51||323.51||323.51||323.51|1
1647535880000|2022-03-17 16:51:20||323.46||323.46||323.46||323.46|10
1647535900000|2022-03-17 16:51:40||323.41||323.41||323.41||323.41|1
1647535910000|2022-03-17 16:51:50|||||||||1
1647536090000|2022-03-17 16:54:50|||||||||4
1647536110000|2022-03-17 16:55:10|323.71||323.71||323.71||323.71||0
1647536120000|2022-03-17 16:55:20||323.36||323.36||323.36||323.36|2
1647536180000|2022-03-17 16:56:20|||||||||1
1647536210000|2022-03-17 16:56:50|323.66|323.26|323.61|323.26|323.66|323.26|323.61|323.26|4
1647536220000|2022-03-17 16:57:00|323.56|323.16|323.51|323.16|323.56|323.16|323.51|323.16|1
1647536280000|2022-03-17 16:58:00|323.56||323.56||323.56||323.56||0
1647536300000|2022-03-17 16:58:20|323.61||323.61||323.61||323.61||0
1647536350000|2022-03-17 16:59:10|323.71||323.71||323.71||323.71||1
1647536380000|2022-03-17 16:59:40|||||||||1
1647536390000|2022-03-17 16:59:50|||||||||3
1647536400000|2022-03-17 17:00:00|323.81||323.81||323.81||323.81||3
1647536410000|2022-03-17 17:00:10|||||||||1
1647536470000|2022-03-17 17:01:10|||||||||1
1647536540000|2022-03-17 17:02:20|323.76||323.76||323.76||323.76||0
1647536560000|2022-03-17 17:02:40|||||||||2
1647536630000|2022-03-17 17:03:50|||||||||1
1647536690000|2022-03-17 17:04:50|||||||||2
1647536710000|2022-03-17 17:05:10|323.71||323.71||323.71||323.71||2
1647536720000|2022-03-17 17:05:20|||||||||1
1647536810000|2022-03-17 17:06:50|||||||||1
1647536860000|2022-03-17 17:07:40||323.11||323.11||323.11||323.11|3
1647536880000|2022-03-17 17:08:00||323.16||323.16||323.16||323.16|0
1647536920000|2022-03-17 17:08:40||323.21||323.21||323.21||323.21|0
1647536980000|2022-03-17 17:09:40|||||||||1
1647537020000|2022-03-17 17:10:20||323.16||323.16||323.16||323.16|3
1647537040000|2022-03-17 17:10:40|323.66|323.46|323.66|323.16|323.66|323.46|323.66|323.16|11
1647537050000|2022-03-17 17:10:50|||||||||1
1647537100000|2022-03-17 17:11:40||323.21||323.21||323.21||323.21|0
1647537160000|2022-03-17 17:12:40|||||||||1
1647537170000|2022-03-17 17:12:50|||||||||3
1647537190000|2022-03-17 17:13:10|323.61|323.16|323.61|323.16|323.61|323.16|323.61|323.16|0
1647537200000|2022-03-17 17:13:20||323.11||323.06||323.11||323.06|2
1647537210000|2022-03-17 17:13:30||323.01||323.01||323.01||323.01|1
1647537220000|2022-03-17 17:13:40||322.96||322.86||322.96||322.86|3
1647537240000|2022-03-17 17:14:00||322.91||322.91||322.91||322.91|0
1647537260000|2022-03-17 17:14:20||322.86||322.81||322.86||322.81|12
1647537270000|2022-03-17 17:14:30||322.86||322.86||322.86||322.86|3
1647537280000|2022-03-17 17:14:40||322.81||322.76||322.81||322.76|5
1647537340000|2022-03-17 17:15:40|323.56||323.56||323.56||323.56||0
1647537380000|2022-03-17 17:16:20|323.51||323.51||323.51||323.51||0
1647537400000|2022-03-17 17:16:40|||||||||1
1647537460000|2022-03-17 17:17:40|||||||||1
1647537480000|2022-03-17 17:18:00|||||||||3
1647537490000|2022-03-17 17:18:10||322.81||322.81||322.81||322.81|1
1647537520000|2022-03-17 17:18:40|||||||||1
1647537550000|2022-03-17 17:19:10|323.46||323.46||323.46||323.46||0
1647537570000|2022-03-17 17:19:30|323.51||323.51||323.51||323.51||1
1647537580000|2022-03-17 17:19:40|323.56||323.56||323.56||323.56||4
1647537630000|2022-03-17 17:20:30|323.26||323.26||323.61||323.26||4
1647537640000|2022-03-17 17:20:40|323.61|322.86|323.61|322.86|323.61|322.86|323.61|322.86|1
1647537740000|2022-03-17 17:22:20|323.81|322.91|323.81|323.26|323.81|323.26|323.61|322.91|8
1647537750000|2022-03-17 17:22:30|323.61|323.31|323.81|323.31|323.81|323.31|323.61|323.31|18
1647537760000|2022-03-17 17:22:40|323.61||323.61||323.81||323.61||6
1647537790000|2022-03-17 17:23:10|323.76||323.76||323.76||323.76||3
1647537850000|2022-03-17 17:24:10|323.81||323.81||323.81||323.81||3
1647537870000|2022-03-17 17:24:30||323.36||323.36||323.36||323.36|1
1647537880000|2022-03-17 17:24:40||323.41||323.41||323.41||323.41|0
1647537940000|2022-03-17 17:25:40|323.86||323.91||323.91||323.86||3
1647537990000|2022-03-17 17:26:30|323.96||323.91||323.96||323.91||0
1647538000000|2022-03-17 17:26:40|324.01|323.46|324.01|323.46|324.01|323.46|324.01|323.46|1
1647538010000|2022-03-17 17:26:50|324.11|323.51|324.11|323.51|324.11|323.51|324.11|323.51|0
1647538030000|2022-03-17 17:27:10|324.16||324.16||324.16||324.16||1
1647538080000|2022-03-17 17:28:00|324.21||324.21||324.21||324.21||0
1647538100000|2022-03-17 17:28:20|324.31|323.66|324.31|323.66|324.31|323.66|324.31|323.66|3
1647538150000|2022-03-17 17:29:10|324.26||324.26||324.26||324.26||0
1647538250000|2022-03-17 17:30:50|324.31||324.31||324.31||324.31||3
1647538290000|2022-03-17 17:31:30|||||||||1
1647538300000|2022-03-17 17:31:40|||||||||1
1647538320000|2022-03-17 17:32:00|324.26||324.26||324.26||324.26||0
1647538380000|2022-03-17 17:33:00|324.21|323.91|324.21|323.96|324.21|323.96|324.21|323.66|4
1647538390000|2022-03-17 17:33:10|324.16|323.91|324.21|323.91|324.26|324.01|324.16|323.91|3
1647538400000|2022-03-17 17:33:20|324.26||324.26||324.26||324.26||3
1647538470000|2022-03-17 17:34:30|||||||||1
1647538480000|2022-03-17 17:34:40|||||||||1
1647538560000|2022-03-17 17:36:00|||||||||3
1647538590000|2022-03-17 17:36:30||323.81||323.81||323.81||323.81|1
1647538600000|2022-03-17 17:36:40|324.11||324.01||324.11||324.01||1
1647538610000|2022-03-17 17:36:50|324.06||324.06||324.06||324.06||0
1647538620000|2022-03-17 17:37:00|324.11||324.11||324.11||324.11||3
1647538710000|2022-03-17 17:38:30|324.16||324.21||324.21||324.16||3
1647538720000|2022-03-17 17:38:40||323.76||323.76||323.76||323.76|1
1647538770000|2022-03-17 17:39:30||323.71||323.71||323.71||323.71|1
1647538820000|2022-03-17 17:40:20||323.76||323.76||323.76||323.76|0
1647538870000|2022-03-17 17:41:10|324.26||324.26||324.26||324.26||3
1647538910000|2022-03-17 17:41:50||323.81||323.81||323.81||323.81|0
1647538930000|2022-03-17 17:42:10|324.31||324.36||324.36||324.31||1
1647538980000|2022-03-17 17:43:00|324.41||324.41||324.41||324.41||0
1647539010000|2022-03-17 17:43:30||323.86||323.86||323.86||323.86|0
1647539020000|2022-03-17 17:43:40|324.51||324.51||324.51||324.51||4
1647539170000|2022-03-17 17:46:10|324.61||324.61||324.61||324.61||3
1647539180000|2022-03-17 17:46:20|||||||||1
1647539200000|2022-03-17 17:46:40||323.91||323.91||323.91||323.91|0
1647539330000|2022-03-17 17:48:50|||||||||3
1647539430000|2022-03-17 17:50:30||323.96||323.96||323.96||323.96|1
1647539440000|2022-03-17 17:50:40|324.66|324.36|324.71|324.36|324.71|324.36|324.66|324.36|4
1647539470000|2022-03-17 17:51:10|324.81|324.66|324.91|324.66|324.91|324.66|324.81|324.66|43
1647539480000|2022-03-17 17:51:20|325.01|324.81|325.01|324.71|325.01|324.81|325.01|324.71|25
1647539500000|2022-03-17 17:51:40||324.66||324.66||324.66||324.66|0
1647539640000|2022-03-17 17:54:00||324.61||324.56||324.61||324.56|3
1647539670000|2022-03-17 17:54:30|324.96|324.51|324.96|324.51|324.96|324.51|324.96|324.51|1
1647539680000|2022-03-17 17:54:40|324.91||324.91||324.91||324.91||0
1647539760000|2022-03-17 17:56:00|324.86||324.86||324.86||324.86||0
1647539790000|2022-03-17 17:56:30|||||||||4
1647539880000|2022-03-17 17:58:00|324.91||324.91||324.91||324.91||0
1647539890000|2022-03-17 17:58:10|325.01||325.01||325.01||325.01||5
1647539940000|2022-03-17 17:59:00|||||||||3
1647540000000|2022-03-17 18:00:00|324.96||324.96||324.96||324.96||0
1647540020000|2022-03-17 18:00:20|||||||||3
1647540060000|2022-03-17 18:01:00|324.91||324.91||324.91||324.91||0
1647540120000|2022-03-17 18:02:00|324.86|324.46|324.86|324.46|324.86|324.46|324.86|324.46|2
1647540140000|2022-03-17 18:02:20|||||||||1
1647540150000|2022-03-17 18:02:30|324.76|324.41|324.76|324.36|324.76|324.41|324.76|324.36|1
1647540180000|2022-03-17 18:03:00|||||||||1
1647540260000|2022-03-17 18:04:20||324.31||324.31||324.31||324.31|1
1647540390000|2022-03-17 18:06:30|||||||||1
1647540580000|2022-03-17 18:09:40|||||||||1
1647540630000|2022-03-17 18:10:30|||||||||1
1647540670000|2022-03-17 18:11:10|324.71|324.26|324.71|324.26|324.71|324.26|324.71|324.26|1
1647540720000|2022-03-17 18:12:00|324.51|324.21|324.36|324.01|324.51|324.21|324.21|324.01|13
1647540740000|2022-03-17 18:12:20|324.46||324.46||324.46||324.46||0
1647540770000|2022-03-17 18:12:50|||||||||1
1647540820000|2022-03-17 18:13:40|324.51||324.51||324.51||324.51||0
1647540870000|2022-03-17 18:14:30|||||||||1
1647540880000|2022-03-17 18:14:40|||||||||1
1647540950000|2022-03-17 18:15:50|324.41||324.41||324.41||324.41||0
1647541010000|2022-03-17 18:16:50|324.26||324.36||324.36||324.26||0
1647541020000|2022-03-17 18:17:00|324.41||324.41||324.41||324.41||0
1647541060000|2022-03-17 18:17:40|||||||||1
1647541090000|2022-03-17 18:18:10||324.06||324.06||324.06||324.06|0
1647541110000|2022-03-17 18:18:30|||||||||1
1647541300000|2022-03-17 18:21:40|||||||||1
1647541340000|2022-03-17 18:22:20||324.11||324.11||324.11||324.11|0
1647541370000|2022-03-17 18:22:50|324.46|324.31|324.61|324.31|324.61|324.31|324.46|324.31|3
1647541390000|2022-03-17 18:23:10|324.56|324.21|324.41|324.21|324.56|324.21|324.41|324.21|1
1647541410000|2022-03-17 18:23:30||324.16||324.11||324.16||324.11|3
1647541440000|2022-03-17 18:24:00||324.06||324.06||324.06||324.06|4
1647541460000|2022-03-17 18:24:20||324.01||323.96||324.01||323.96|0
1647541500000|2022-03-17 18:25:00|324.51|324.31|324.51|324.31|324.51|324.31|324.51|324.31|35
1647541510000|2022-03-17 18:25:10||324.16||324.21||324.31||324.16|6
1647541550000|2022-03-17 18:25:50||324.16||324.16||324.16||324.16|0
1647541580000|2022-03-17 18:26:20||324.06||324.06||324.06||324.06|0
1647541600000|2022-03-17 18:26:40||324.01||324.01||324.01||324.01|1
1647541690000|2022-03-17 18:28:10|324.46||324.46||324.46||324.46||0
1647541700000|2022-03-17 18:28:20||323.96||323.96||323.96||323.96|0
1647541740000|2022-03-17 18:29:00||323.91||323.91||323.91||323.91|0
1647541750000|2022-03-17 18:29:10||323.86||323.86||323.86||323.86|0
1647541780000|2022-03-17 18:29:40||323.81||323.81||323.81||323.81|0
1647541840000|2022-03-17 18:30:40|324.41||324.41||324.41||324.41||0
1647541880000|2022-03-17 18:31:20|||||||||1
1647541890000|2022-03-17 18:31:30|||||||||1
1647542120000|2022-03-17 18:35:20||323.86||323.86||323.86||323.86|0
1647542130000|2022-03-17 18:35:30|||||||||1
1647542180000|2022-03-17 18:36:20|||||||||1
1647542290000|2022-03-17 18:38:10|||||||||1
1647542310000|2022-03-17 18:38:30|||||||||1
1647542420000|2022-03-17 18:40:20|||||||||1
1647542550000|2022-03-17 18:42:30|||||||||1
1647542630000|2022-03-17 18:43:50||323.91||323.91||323.91||323.91|0
1647542720000|2022-03-17 18:45:20|||||||||1
1647542850000|2022-03-17 18:47:30|||||||||1
1647543020000|2022-03-17 18:50:20|324.51||324.51||324.51||324.51||1
1647543140000|2022-03-17 18:52:20|324.26||324.16||324.26||324.16||0
1647543150000|2022-03-17 18:52:30|324.21||324.21||324.21||324.21||0
1647543160000|2022-03-17 18:52:40|324.26||324.16||324.26||324.16||0
1647543170000|2022-03-17 18:52:50|324.21||324.26||324.26||324.21||1
1647543200000|2022-03-17 18:53:20|324.36||324.41||324.41||324.36||1
1647543210000|2022-03-17 18:53:30|||||||||1
1647543240000|2022-03-17 18:54:00|324.46||324.46||324.46||324.46||0
1647543260000|2022-03-17 18:54:20|||||||||1
1647543300000|2022-03-17 18:55:00|324.51||324.51||324.51||324.51||0
1647543320000|2022-03-17 18:55:20|324.26||324.26||324.26||324.26||1
1647543360000|2022-03-17 18:56:00|324.36||324.41||324.41||324.36||1
1647543370000|2022-03-17 18:56:10|324.46||324.41||324.46||324.41||0
1647543530000|2022-03-17 18:58:50||323.96||323.96||323.96||323.96|0
1647543550000|2022-03-17 18:59:10|||||||||1
1647543570000|2022-03-17 18:59:30|||||||||1
1647543760000|2022-03-17 19:02:40||324.01||324.01||324.01||324.01|0
1647543810000|2022-03-17 19:03:30|324.51|324.06|324.51|324.06|324.51|324.06|324.51|324.06|1
1647543820000|2022-03-17 19:03:40|324.56||324.56||324.56||324.56||0
1647543830000|2022-03-17 19:03:50||324.11||324.11||324.11||324.11|0
1647543870000|2022-03-17 19:04:30|324.61||324.61||324.61||324.61||0
1647543970000|2022-03-17 19:06:10||324.06||324.06||324.06||324.06|0
1647544010000|2022-03-17 19:06:50|324.41||324.26||324.41||324.26||0
1647544020000|2022-03-17 19:07:00||324.01||323.96||324.01||323.96|4
1647544030000|2022-03-17 19:07:10|||||||||1
1647544050000|2022-03-17 19:07:30||324.01||323.91||324.01||323.91|1
1647544090000|2022-03-17 19:08:10||323.86||323.86||323.86||323.86|0
1647544120000|2022-03-17 19:08:40||323.81||323.81||323.81||323.81|0
1647544140000|2022-03-17 19:09:00||323.96||323.91||324.01||323.91|1
1647544150000|2022-03-17 19:09:10|||||||||1
1647544230000|2022-03-17 19:10:30||323.86||323.81||323.86||323.81|0
1647544250000|2022-03-17 19:10:50||323.71||323.71||323.71||323.71|1
1647544270000|2022-03-17 19:11:10||323.61||323.46||323.61||323.46|5
1647544450000|2022-03-17 19:14:10||323.41||323.41||323.41||323.41|1
1647544690000|2022-03-17 19:18:10|||||||||1
1647544720000|2022-03-17 19:18:40||323.36||323.41||323.41||323.36|0
1647544830000|2022-03-17 19:20:30||323.46||323.46||323.46||323.46|0
1647544860000|2022-03-17 19:21:00||323.51||323.51||323.51||323.51|0
1647545050000|2022-03-17 19:24:10||323.46||323.46||323.46||323.46|1
1647545300000|2022-03-17 19:28:20|||||||||1
1647545340000|2022-03-17 19:29:00|||||||||1
1647545390000|2022-03-17 19:29:50|||||||||4
1647545400000|2022-03-17 19:30:00||323.51||323.51||323.51||323.51|0
1647545520000|2022-03-17 19:32:00||323.56||323.56||323.56||323.56|0
1647545590000|2022-03-17 19:33:10||323.51||323.56||323.56||323.51|0
1647545630000|2022-03-17 19:33:50||323.51||323.56||323.56||323.51|0
1647545640000|2022-03-17 19:34:00|||||||||1
1647545910000|2022-03-17 19:38:30|323.96|323.61|324.16|323.61|324.16|323.61|323.96|323.61|2
1647545920000|2022-03-17 19:38:40|323.96||324.16||324.16||323.96||1
1647546000000|2022-03-17 19:40:00|||||||||1
1647546040000|2022-03-17 19:40:40|324.26||324.26||324.26||324.26||0
1647546120000|2022-03-17 19:42:00|324.56|324.16|324.56|324.16|324.56|324.16|324.56|324.16|9
1647546300000|2022-03-17 19:45:00|324.46||324.46||324.46||324.46||1
1647546320000|2022-03-17 19:45:20|324.41|324.01|324.31|324.01|324.41|324.01|324.31|324.01|4
1647546330000|2022-03-17 19:45:30|324.46|324.21|324.46|324.21|324.46|324.21|324.46|324.21|5
1647546350000|2022-03-17 19:45:50|324.56|324.26|324.56|324.36|324.56|324.36|324.56|324.26|1
1647546360000|2022-03-17 19:46:00|324.66||324.66||324.66||324.66||2
1647546370000|2022-03-17 19:46:10|324.61|324.46|324.61|324.36|324.61|324.46|324.61|324.36|5
1647546450000|2022-03-17 19:47:30|324.66|324.51|324.71|324.51|324.71|324.51|324.66|324.51|2
1647546460000|2022-03-17 19:47:40|||||||||2
1647546480000|2022-03-17 19:48:00|324.76||324.81||324.81||324.76||3
1647546490000|2022-03-17 19:48:10|324.91|324.61|324.86|324.56|324.91|324.71|324.86|324.56|17
1647546500000|2022-03-17 19:48:20|||||||||1
1647546510000|2022-03-17 19:48:30||324.51||324.56||324.56||324.51|0
1647546520000|2022-03-17 19:48:40||324.51||324.56||324.56||324.51|0
1647546540000|2022-03-17 19:49:00||324.66||324.51||324.66||324.51|6
1647546580000|2022-03-17 19:49:40||324.36||324.36||324.36||324.36|1
1647546590000|2022-03-17 19:49:50||324.51||324.51||324.51||324.51|0
1647546600000|2022-03-17 19:50:00||324.36||324.36||324.36||324.31|3
1647546620000|2022-03-17 19:50:20||324.31||324.31||324.31||324.31|0
1647546760000|2022-03-17 19:52:40||324.26||324.21||324.26||324.21|0
1647546820000|2022-03-17 19:53:40||324.26||324.26||324.26||324.26|0
1647546830000|2022-03-17 19:53:50||324.31||324.31||324.31||324.31|0
1647546850000|2022-03-17 19:54:10||324.36||324.36||324.36||324.36|0
1647546860000|2022-03-17 19:54:20||324.41||324.41||324.41||324.41|0
1647546880000|2022-03-17 19:54:40||324.46||324.46||324.46||324.46|1
1647546900000|2022-03-17 19:55:00|324.71|324.56|324.71|324.36|324.71|324.56|324.66|324.36|23
1647546930000|2022-03-17 19:55:30|324.56|324.41|324.66|324.41|324.66|324.41|324.51|324.41|11
1647546940000|2022-03-17 19:55:40||324.31||324.26||324.31||324.26|3
1647546960000|2022-03-17 19:56:00|324.46|324.21|324.46|324.21|324.46|324.21|324.46|324.21|0
1647546970000|2022-03-17 19:56:10|324.41||324.41||324.41||324.41||0
1647546980000|2022-03-17 19:56:20|324.46|324.26|324.56|324.26|324.56|324.41|324.46|324.26|3
1647547000000|2022-03-17 19:56:40|324.51|324.21|324.31|324.11|324.51|324.21|324.31|324.11|3
1647547010000|2022-03-17 19:56:50|324.36||324.36||324.36||324.36||3
1647547020000|2022-03-17 19:57:00|324.41|324.16|324.46|324.26|324.46|324.26|324.41|324.16|2
1647547030000|2022-03-17 19:57:10|324.56|324.31|324.56|324.36|324.56|324.36|324.51|324.31|3
1647547040000|2022-03-17 19:57:20||324.41||324.36||324.41||324.36|3
1647547050000|2022-03-17 19:57:30|||||||||1
1647547060000|2022-03-17 19:57:40|324.46|324.31|324.41|324.21|324.46|324.31|324.41|324.21|1
1647547070000|2022-03-17 19:57:50|324.46||324.41||324.46||324.41||1
1647547080000|2022-03-17 19:58:00|324.46|324.31|324.61|324.41|324.61|324.41|324.46|324.31|4
1647547090000|2022-03-17 19:58:10|324.66|324.46|324.66|324.46|324.66|324.46|324.66|324.46|2
1647547100000|2022-03-17 19:58:20|324.56|324.41|324.66|324.36|324.66|324.41|324.51|324.36|5
1647547110000|2022-03-17 19:58:30|||||||||1
1647547120000|2022-03-17 19:58:40|324.71||324.71||324.71||324.71||1
1647547130000|2022-03-17 19:58:50|||||||||1
1647547140000|2022-03-17 19:59:00||324.41||324.41||324.41||324.41|1
1647547150000|2022-03-17 19:59:10|324.76|324.51|324.76|324.51|324.76|324.51|324.76|324.51|2
1647547160000|2022-03-17 19:59:20|324.81|324.61|324.91|324.66|324.91|324.66|324.81|324.61|7
1647547170000|2022-03-17 19:59:30|324.96|324.76|325.01|324.81|325.01|324.81|324.96|324.76|6
1647547180000|2022-03-17 19:59:40|325.06|324.91|325.11|324.76|325.11|324.91|325.06|324.76|6
1647547190000|2022-03-17 19:59:50|324.86|324.71|325.01|324.66|325.01|324.71|324.86|324.66|15
1647547200000|2022-03-17 20:00:00|324.86||325.01||325.01||324.86||2
1647547210000|2022-03-17 20:00:10||324.71||324.76||324.76||324.71|0
1647547220000|2022-03-17 20:00:20||324.81||324.81||324.81||324.81|0
1647547230000|2022-03-17 20:00:30||324.86||324.71||324.86||324.71|1
1647547240000|2022-03-17 20:00:40||324.76||324.71||324.76||324.71|2
1647547370000|2022-03-17 20:02:50|||||||||1
1647547600000|2022-03-17 20:06:40|324.86||324.96||324.96||324.86||1
1647547640000|2022-03-17 20:07:20||324.66||324.66||324.66||324.66|0
1647547760000|2022-03-17 20:09:20||324.61||324.61||324.61||324.61|0
1647548000000|2022-03-17 20:13:20|324.86|324.56|324.81|324.56|324.86|324.56|324.81|324.56|0
1647548400000|2022-03-17 20:20:00|324.76|324.51|324.71|324.51|324.76|324.51|324.71|324.51|0
1647548430000|2022-03-17 20:20:30||324.46||324.46||324.46||324.46|0
1647548730000|2022-03-17 20:25:30|324.76||324.81||324.81||324.76||2
1647548800000|2022-03-17 20:26:40|324.71||324.71||324.71||324.71||0
1647548910000|2022-03-17 20:28:30|324.66||324.66||324.66||324.66||0
1647548920000|2022-03-17 20:28:40|324.61|324.41|324.61|324.26|324.61|324.41|324.61|324.26|2
1647548930000|2022-03-17 20:28:50||324.21||324.06||324.21||324.06|4
1647549200000|2022-03-17 20:33:20|324.56|324.01|324.36|324.01|324.56|324.01|324.26|324.01|1
1647549250000|2022-03-17 20:34:10|324.46||324.51||324.51||324.46||0
1647549380000|2022-03-17 20:36:20||324.06||324.11||324.11||324.06|0
1647549410000|2022-03-17 20:36:50||324.06||324.06||324.06||324.06|0
1647549440000|2022-03-17 20:37:20||324.01||324.01||324.01||324.01|0
1647549520000|2022-03-17 20:38:40|324.46|323.96|324.46|323.96|324.46|323.96|324.46|323.96|0
1647549600000|2022-03-17 20:40:00|324.21|323.91|324.31|323.91|324.31|323.91|324.11|323.91|1
1647549770000|2022-03-17 20:42:50|324.46||324.46||324.46||324.46||0
1647549830000|2022-03-17 20:43:50|324.41|323.96|324.41|324.06|324.41|324.06|324.41|323.96|0
1647549840000|2022-03-17 20:44:00|324.46|324.11|324.46|324.11|324.46|324.16|324.46|324.11|2
1647549850000|2022-03-17 20:44:10|324.41|324.06|324.21|323.81|324.41|324.06|324.16|323.81|4
1647549860000|2022-03-17 20:44:20|324.26|323.96|324.51|324.06|324.51|324.11|324.26|323.96|0
1647549870000|2022-03-17 20:44:30|324.26|324.11|324.51|324.11|324.51|324.11|324.26|324.11|1
1647549900000|2022-03-17 20:45:00|324.56|324.06|324.56|323.96|324.56|324.06|324.56|323.96|2
1647549960000|2022-03-17 20:46:00||323.91||323.91||323.91||323.91|1
1647549980000|2022-03-17 20:46:20|324.51|323.96|324.51|323.96|324.51|324.01|324.51|323.96|0
1647550000000|2022-03-17 20:46:40|324.16|323.86|324.51|323.86|324.51|323.86|324.16|323.86|1
1647550020000|2022-03-17 20:47:00||323.81||323.81||323.81||323.81|1
1647550150000|2022-03-17 20:49:10||323.86||323.81||323.86||323.81|0
1647550390000|2022-03-17 20:53:10|324.56|323.86|324.56|323.81|324.56|323.86|324.56|323.81|0
1647550400000|2022-03-17 20:53:20|324.61|323.86|324.56|323.81|324.61|323.86|324.56|323.81|1
1647550460000|2022-03-17 20:54:20||323.86||323.86||323.86||323.86|1
1647550500000|2022-03-17 20:55:00|324.61||324.61||324.61||324.61||0
1647550560000|2022-03-17 20:56:00|324.66||324.66||324.66||324.66||0
1647550680000|2022-03-17 20:58:00|324.61|323.81|324.61|323.81|324.61|323.81|324.61|323.81|2
1647550690000|2022-03-17 20:58:10|||||||||2
1647550770000|2022-03-17 20:59:30|324.66|324.01|324.81|324.06|324.81|324.06|324.66|324.01|20
1647550780000|2022-03-17 20:59:40|324.76|324.01|324.61|324.31|324.76|324.36|324.61|324.01|0
1647550790000|2022-03-17 20:59:50|324.66|324.11|324.66|324.16|324.71|324.16|324.66|324.11|0
1647550800000|2022-03-17 21:00:00|324.76|324.06|324.86|323.61|324.86|324.06|324.71|323.46|0
1647550840000|2022-03-17 21:00:40||323.56||323.51||323.56||323.51|0
1647550860000|2022-03-17 21:01:00|324.81|324.41|324.81|323.51|324.81|324.41|324.76|323.51|0
1647550900000|2022-03-17 21:01:40||322.66||322.66||322.66||322.66|0
1647550910000|2022-03-17 21:01:50||324.16||322.66||324.51||322.66|0
1647550950000|2022-03-17 21:02:30||322.71||323.06||323.06||322.71|0
1647551260000|2022-03-17 21:07:40|324.76||324.81||324.81||324.76||0
1647551340000|2022-03-17 21:09:00||323.11||323.21||323.21||323.11|0
1647551450000|2022-03-17 21:10:50||323.26||323.51||323.51||323.26|0
1647551480000|2022-03-17 21:11:20|324.76||324.76||324.76||324.76||0
1647551530000|2022-03-17 21:12:10|324.71|324.36|324.76|323.51|324.76|324.36|324.71|323.51|0
1647551640000|2022-03-17 21:14:00|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647551690000|2022-03-17 21:14:50|||||||||1
1647552210000|2022-03-17 21:23:30|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647552220000|2022-03-17 21:23:40|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647552440000|2022-03-17 21:27:20|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647552450000|2022-03-17 21:27:30|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647552550000|2022-03-17 21:29:10|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647552560000|2022-03-17 21:29:20|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647552790000|2022-03-17 21:33:10|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647552830000|2022-03-17 21:33:50|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647552840000|2022-03-17 21:34:00|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647552900000|2022-03-17 21:35:00|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647552980000|2022-03-17 21:36:20|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647553020000|2022-03-17 21:37:00|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647553160000|2022-03-17 21:39:20|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647553170000|2022-03-17 21:39:30|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647553280000|2022-03-17 21:41:20|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647554390000|2022-03-17 21:59:50|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647554400000|2022-03-17 22:00:00|324.36|323.76|324.36|323.76|324.46|323.86|324.36|323.76|0
1647554410000|2022-03-17 22:00:10|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647554440000|2022-03-17 22:00:40|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647554470000|2022-03-17 22:01:10|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647554480000|2022-03-17 22:01:20|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647554490000|2022-03-17 22:01:30|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647554540000|2022-03-17 22:02:20|324.36|323.76|324.36|323.76|324.46|323.86|324.36|323.76|0
1647554560000|2022-03-17 22:02:40|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647554570000|2022-03-17 22:02:50|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647554590000|2022-03-17 22:03:10|324.56|323.96|324.56|323.96|324.56|323.96|324.56|323.96|0
1647554610000|2022-03-17 22:03:30|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647554630000|2022-03-17 22:03:50|324.56|323.96|324.66|324.06|324.66|324.06|324.56|323.96|0
1647554640000|2022-03-17 22:04:00|324.56|323.96|324.56|323.96|324.56|323.96|324.56|323.96|0
1647554680000|2022-03-17 22:04:40|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647554700000|2022-03-17 22:05:00|324.56|323.96|324.46|323.86|324.56|323.96|324.46|323.86|0
1647554740000|2022-03-17 22:05:40|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647554770000|2022-03-17 22:06:10|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647554800000|2022-03-17 22:06:40|324.36|323.76|324.36|323.76|324.36|323.76|324.26|323.66|0
1647554880000|2022-03-17 22:08:00|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647554910000|2022-03-17 22:08:30|324.46|323.86|324.46|323.86|324.46|323.86|324.36|323.76|0
1647554920000|2022-03-17 22:08:40|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647554930000|2022-03-17 22:08:50|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647555030000|2022-03-17 22:10:30|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647555040000|2022-03-17 22:10:40|324.46|323.86|324.46|323.86|324.46|323.86|324.36|323.76|0
1647555130000|2022-03-17 22:12:10|324.36|323.76|324.36|323.76|324.46|323.86|324.36|323.76|0
1647555140000|2022-03-17 22:12:20|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647555170000|2022-03-17 22:12:50|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647555180000|2022-03-17 22:13:00|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647555200000|2022-03-17 22:13:20|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647555210000|2022-03-17 22:13:30|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647555220000|2022-03-17 22:13:40|324.36|323.76|324.26|323.66|324.36|323.76|324.16|323.56|0
1647555230000|2022-03-17 22:13:50|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1647555260000|2022-03-17 22:14:20|324.16|323.56|324.16|323.56|324.26|323.66|324.16|323.56|0
1647555320000|2022-03-17 22:15:20|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647555330000|2022-03-17 22:15:30|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647555350000|2022-03-17 22:15:50|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647555360000|2022-03-17 22:16:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647555370000|2022-03-17 22:16:10|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647555380000|2022-03-17 22:16:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647555430000|2022-03-17 22:17:10|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647555440000|2022-03-17 22:17:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647555500000|2022-03-17 22:18:20|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647555610000|2022-03-17 22:20:10|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647555620000|2022-03-17 22:20:20|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647555760000|2022-03-17 22:22:40|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647556040000|2022-03-17 22:27:20|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647556820000|2022-03-17 22:40:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647556910000|2022-03-17 22:41:50|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647556970000|2022-03-17 22:42:50|324.16|323.56|324.16|323.56|324.26|323.66|324.16|323.56|0
1647557150000|2022-03-17 22:45:50|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647557170000|2022-03-17 22:46:10|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647557490000|2022-03-17 22:51:30|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647557540000|2022-03-17 22:52:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647557560000|2022-03-17 22:52:40|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647557580000|2022-03-17 22:53:00|324.16|323.56|324.16|323.56|324.16|323.56|324.06|323.46|0
1647557590000|2022-03-17 22:53:10|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647557600000|2022-03-17 22:53:20|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647557620000|2022-03-17 22:53:40|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647557630000|2022-03-17 22:53:50|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647557690000|2022-03-17 22:54:50|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647557700000|2022-03-17 22:55:00|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1647557710000|2022-03-17 22:55:10|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647557720000|2022-03-17 22:55:20|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647557750000|2022-03-17 22:55:50|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647557760000|2022-03-17 22:56:00|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647557770000|2022-03-17 22:56:10|323.96|323.36|323.96|323.36|323.96|323.36|323.96|323.36|0
1647557780000|2022-03-17 22:56:20|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647557800000|2022-03-17 22:56:40|323.96|323.36|323.96|323.36|323.96|323.36|323.96|323.36|0
1647557830000|2022-03-17 22:57:10|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647557870000|2022-03-17 22:57:50|323.96|323.36|323.96|323.36|323.96|323.36|323.96|323.36|0
1647557880000|2022-03-17 22:58:00|324.06|323.46|323.96|323.36|324.06|323.46|323.96|323.36|0
1647557900000|2022-03-17 22:58:20|324.06|323.46|324.06|323.46|324.06|323.46|323.96|323.36|0
1647557950000|2022-03-17 22:59:10|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647557990000|2022-03-17 22:59:50|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647558020000|2022-03-17 23:00:20|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647558030000|2022-03-17 23:00:30|323.96|323.36|324.06|323.46|324.06|323.46|323.96|323.36|0
1647558040000|2022-03-17 23:00:40|323.96|323.36|323.96|323.36|323.96|323.36|323.96|323.36|0
1647558050000|2022-03-17 23:00:50|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647558120000|2022-03-17 23:02:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647558200000|2022-03-17 23:03:20|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647558230000|2022-03-17 23:03:50|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647558360000|2022-03-17 23:06:00|324.16|323.56|324.16|323.56|324.16|323.56|324.06|323.46|0
1647558370000|2022-03-17 23:06:10|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647558420000|2022-03-17 23:07:00|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647558430000|2022-03-17 23:07:10|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647558480000|2022-03-17 23:08:00|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647558610000|2022-03-17 23:10:10|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647558730000|2022-03-17 23:12:10|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647558740000|2022-03-17 23:12:20|324.06|323.46|324.06|323.46|324.16|323.56|324.06|323.46|0
1647558750000|2022-03-17 23:12:30|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647558760000|2022-03-17 23:12:40|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647558780000|2022-03-17 23:13:00|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647558790000|2022-03-17 23:13:10|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647558830000|2022-03-17 23:13:50|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647558900000|2022-03-17 23:15:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647558910000|2022-03-17 23:15:10|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647558960000|2022-03-17 23:16:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647558970000|2022-03-17 23:16:10|324.06|323.46|324.06|323.46|324.16|323.56|324.06|323.46|0
1647558980000|2022-03-17 23:16:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647559100000|2022-03-17 23:18:20|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647559350000|2022-03-17 23:22:30|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647559510000|2022-03-17 23:25:10|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647559520000|2022-03-17 23:25:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647559560000|2022-03-17 23:26:00|324.06|323.46|324.06|323.46|324.16|323.56|324.06|323.46|0
1647559610000|2022-03-17 23:26:50|324.16|323.56|324.16|323.56|324.16|323.56|324.06|323.46|0
1647559620000|2022-03-17 23:27:00|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647559690000|2022-03-17 23:28:10|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647559840000|2022-03-17 23:30:40|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647559860000|2022-03-17 23:31:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647559950000|2022-03-17 23:32:30|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647559960000|2022-03-17 23:32:40|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647559970000|2022-03-17 23:32:50|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647559990000|2022-03-17 23:33:10|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647560000000|2022-03-17 23:33:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560030000|2022-03-17 23:33:50|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647560050000|2022-03-17 23:34:10|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560270000|2022-03-17 23:37:50|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647560280000|2022-03-17 23:38:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560310000|2022-03-17 23:38:30|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647560320000|2022-03-17 23:38:40|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560330000|2022-03-17 23:38:50|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560340000|2022-03-17 23:39:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560380000|2022-03-17 23:39:40|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647560390000|2022-03-17 23:39:50|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560400000|2022-03-17 23:40:00|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647560430000|2022-03-17 23:40:30|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560460000|2022-03-17 23:41:00|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647560480000|2022-03-17 23:41:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560490000|2022-03-17 23:41:30|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560500000|2022-03-17 23:41:40|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647560510000|2022-03-17 23:41:50|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560520000|2022-03-17 23:42:00|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647560560000|2022-03-17 23:42:40|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560570000|2022-03-17 23:42:50|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560600000|2022-03-17 23:43:20|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647560620000|2022-03-17 23:43:40|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560630000|2022-03-17 23:43:50|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647560650000|2022-03-17 23:44:10|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560660000|2022-03-17 23:44:20|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647560670000|2022-03-17 23:44:30|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560770000|2022-03-17 23:46:10|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560790000|2022-03-17 23:46:30|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560800000|2022-03-17 23:46:40|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647560810000|2022-03-17 23:46:50|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647560980000|2022-03-17 23:49:40|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647561000000|2022-03-17 23:50:00|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647561060000|2022-03-17 23:51:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561070000|2022-03-17 23:51:10|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647561080000|2022-03-17 23:51:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561090000|2022-03-17 23:51:30|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561120000|2022-03-17 23:52:00|324.16|323.56|324.16|323.56|324.26|323.66|324.16|323.56|0
1647561130000|2022-03-17 23:52:10|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647561140000|2022-03-17 23:52:20|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561150000|2022-03-17 23:52:30|324.16|323.56|324.16|323.56|324.26|323.66|324.16|323.56|0
1647561230000|2022-03-17 23:53:50|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561270000|2022-03-17 23:54:30|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561290000|2022-03-17 23:54:50|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647561300000|2022-03-17 23:55:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561320000|2022-03-17 23:55:20|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647561340000|2022-03-17 23:55:40|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561350000|2022-03-17 23:55:50|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647561360000|2022-03-17 23:56:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561370000|2022-03-17 23:56:10|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647561400000|2022-03-17 23:56:40|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561410000|2022-03-17 23:56:50|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561420000|2022-03-17 23:57:00|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561440000|2022-03-17 23:57:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561570000|2022-03-17 23:59:30|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647561580000|2022-03-17 23:59:40|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647561600000|2022-03-18 00:00:00|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647561620000|2022-03-18 00:00:20|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647561630000|2022-03-18 00:00:30|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647561700000|2022-03-18 00:01:40|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647561720000|2022-03-18 00:02:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561730000|2022-03-18 00:02:10|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647561760000|2022-03-18 00:02:40|324.06|323.46|324.06|323.46|324.06|323.46|324.06|323.46|0
1647561770000|2022-03-18 00:02:50|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561820000|2022-03-18 00:03:40|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561840000|2022-03-18 00:04:00|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561850000|2022-03-18 00:04:10|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561870000|2022-03-18 00:04:30|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561900000|2022-03-18 00:05:00|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647561940000|2022-03-18 00:05:40|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647561950000|2022-03-18 00:05:50|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647561970000|2022-03-18 00:06:10|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647562010000|2022-03-18 00:06:50|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647562040000|2022-03-18 00:07:20|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647562120000|2022-03-18 00:08:40|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647562130000|2022-03-18 00:08:50|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647562140000|2022-03-18 00:09:00|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647562200000|2022-03-18 00:10:00|324.56|323.96|324.56|323.96|324.56|323.96|324.56|323.96|0
1647562240000|2022-03-18 00:10:40|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647562280000|2022-03-18 00:11:20|324.56|323.96|324.46|323.86|324.56|323.96|324.46|323.86|0
1647562340000|2022-03-18 00:12:20|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647562390000|2022-03-18 00:13:10|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647562420000|2022-03-18 00:13:40|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647562430000|2022-03-18 00:13:50|324.36|323.76|324.36|323.76|324.46|323.86|324.36|323.76|0
1647562440000|2022-03-18 00:14:00|324.46|323.86|324.46|323.86|324.46|323.86|324.36|323.76|0
1647562450000|2022-03-18 00:14:10|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647562460000|2022-03-18 00:14:20|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647562470000|2022-03-18 00:14:30|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647562480000|2022-03-18 00:14:40|324.36|323.76|324.36|323.76|324.46|323.86|324.36|323.76|0
1647562490000|2022-03-18 00:14:50|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647562500000|2022-03-18 00:15:00|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647562510000|2022-03-18 00:15:10|324.46|323.86|324.46|323.86|324.46|323.86|324.36|323.76|0
1647562540000|2022-03-18 00:15:40|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647562550000|2022-03-18 00:15:50|324.46|323.86|324.46|323.86|324.46|323.86|324.36|323.76|0
1647562560000|2022-03-18 00:16:00|324.36|323.76|324.36|323.76|324.46|323.86|324.36|323.76|0
1647562570000|2022-03-18 00:16:10|324.46|323.86|324.36|323.76|324.46|323.86|324.36|323.76|0
1647562610000|2022-03-18 00:16:50|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647562620000|2022-03-18 00:17:00|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647562630000|2022-03-18 00:17:10|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647562640000|2022-03-18 00:17:20|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647562650000|2022-03-18 00:17:30|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647562700000|2022-03-18 00:18:20|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647562710000|2022-03-18 00:18:30|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647562720000|2022-03-18 00:18:40|324.16|323.56|324.16|323.56|324.26|323.66|324.16|323.56|0
1647562740000|2022-03-18 00:19:00|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647562770000|2022-03-18 00:19:30|324.16|323.56|324.16|323.56|324.26|323.66|324.16|323.56|0
1647562780000|2022-03-18 00:19:40|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647562790000|2022-03-18 00:19:50|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647562800000|2022-03-18 00:20:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647562830000|2022-03-18 00:20:30|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647562850000|2022-03-18 00:20:50|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647562880000|2022-03-18 00:21:20|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647562890000|2022-03-18 00:21:30|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647562910000|2022-03-18 00:21:50|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647562920000|2022-03-18 00:22:00|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647562950000|2022-03-18 00:22:30|324.16|323.56|324.16|323.56|324.16|323.56|324.16|323.56|0
1647563010000|2022-03-18 00:23:30|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647563040000|2022-03-18 00:24:00|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1647563220000|2022-03-18 00:27:00|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1647563230000|2022-03-18 00:27:10|324.16|323.56|324.26|323.66|324.36|323.76|324.16|323.56|0
1647563290000|2022-03-18 00:28:10|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647563300000|2022-03-18 00:28:20|324.26|323.66|324.36|323.76|324.36|323.76|324.26|323.66|0
1647563310000|2022-03-18 00:28:30|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647563390000|2022-03-18 00:29:50|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1647563400000|2022-03-18 00:30:00|324.31|323.86|324.41|324.11|324.46|324.11|324.31|323.86|29
1647563410000|2022-03-18 00:30:10|324.46|324.21|324.66|324.46|324.71|324.51|324.46|324.21|58
1647563420000|2022-03-18 00:30:20|324.71|324.61|325.21|324.91|325.21|324.91|324.71|324.61|80
1647563430000|2022-03-18 00:30:30|325.16|324.96|325.11|324.91|325.16|325.06|325.11|324.91|46
1647563440000|2022-03-18 00:30:40|325.06|324.76|325.36|324.96|325.36|324.96|325.01|324.76|89
1647563450000|2022-03-18 00:30:50|325.31|325.01|325.31|325.11|325.31|325.16|325.31|325.01|10
1647563460000|2022-03-18 00:31:00|325.26|325.06|325.16|325.01|325.26|325.06|325.16|325.01|35
1647563470000|2022-03-18 00:31:10|||||||||11
1647563480000|2022-03-18 00:31:20|324.96|324.71|325.06|324.86|325.11|324.91|324.96|324.71|56
1647563490000|2022-03-18 00:31:30|325.01|324.71|324.91|324.71|325.01|324.71|324.91|324.71|35
1647563500000|2022-03-18 00:31:40|324.86|324.66|324.91|324.71|324.91|324.71|324.86|324.66|48
1647563510000|2022-03-18 00:31:50|324.86|324.66|324.86|324.71|324.86|324.71|324.86|324.66|40
1647563520000|2022-03-18 00:32:00|324.81|324.66|324.66|324.41|324.81|324.66|324.51|324.21|68
1647563530000|2022-03-18 00:32:10||324.46||324.46||324.46||324.46|4
1647563550000|2022-03-18 00:32:30|324.61|324.41|324.41|324.21|324.61|324.41|324.41|324.21|47
1647563560000|2022-03-18 00:32:40|324.36||324.36||324.36||324.36||20
1647563570000|2022-03-18 00:32:50|324.41|324.16|324.36|324.16|324.41|324.16|324.36|324.16|39
1647563580000|2022-03-18 00:33:00|324.46|324.21|324.46|324.21|324.46|324.21|324.46|324.16|11
1647563590000|2022-03-18 00:33:10|324.56|324.31|324.71|324.51|324.71|324.51|324.56|324.31|6
1647563600000|2022-03-18 00:33:20|325.01|324.71|325.06|324.91|325.11|324.91|325.01|324.71|32
1647563610000|2022-03-18 00:33:30|325.16|324.96|325.16|324.96|325.16|325.01|325.16|324.96|21
1647563620000|2022-03-18 00:33:40|325.11|324.91|325.46|325.26|325.61|325.31|325.11|324.91|132
1647563630000|2022-03-18 00:33:50|325.51|325.21|325.51|325.31|325.51|325.31|325.51|325.21|4
1647563640000|2022-03-18 00:34:00|325.46|325.36|325.81|325.61|325.81|325.61|325.46|325.36|26
1647563650000|2022-03-18 00:34:10|325.86|325.66|325.91|325.71|325.96|325.71|325.86|325.66|24
1647563660000|2022-03-18 00:34:20|325.86|325.61|325.81|325.61|325.86|325.61|325.81|325.61|47
1647563670000|2022-03-18 00:34:30|325.86|325.66|325.86|325.61|325.86|325.66|325.81|325.61|51
1647563680000|2022-03-18 00:34:40|325.76|325.56|325.81|325.66|325.91|325.66|325.76|325.56|30
1647563690000|2022-03-18 00:34:50|325.76|325.61|325.91|325.71|325.91|325.76|325.71|325.56|79
1647563700000|2022-03-18 00:35:00|325.86||325.86||325.86||325.86||30
1647563710000|2022-03-18 00:35:10|325.96|325.76|325.96|325.76|325.96|325.81|325.96|325.76|19
1647563720000|2022-03-18 00:35:20|325.91|325.71|325.86|325.71|325.91|325.71|325.86|325.71|19
1647563730000|2022-03-18 00:35:30||325.66||325.66||325.66||325.66|22
1647563740000|2022-03-18 00:35:40|325.81|325.61|325.76|325.61|325.81|325.61|325.76|325.61|28
1647563750000|2022-03-18 00:35:50|325.71|325.56|325.81|325.61|325.81|325.61|325.71|325.56|79
1647563760000|2022-03-18 00:36:00|325.76||325.76||325.81||325.76||26
1647563770000|2022-03-18 00:36:10|325.86|325.66|325.86|325.66|325.86|325.66|325.86|325.66|6
1647563780000|2022-03-18 00:36:20|325.81|325.61|325.81|325.61|325.86|325.61|325.76|325.61|18
1647563790000|2022-03-18 00:36:30|325.76|325.66|325.81|325.66|325.86|325.66|325.76|325.66|20
1647563800000|2022-03-18 00:36:40|325.76|325.61|325.76|325.61|325.81|325.61|325.76|325.61|6
1647563810000|2022-03-18 00:36:50|||||||||8
1647563820000|2022-03-18 00:37:00|325.81|325.56|325.86|325.66|325.86|325.66|325.76|325.56|56
1647563830000|2022-03-18 00:37:10|326.01|325.71|326.01|325.76|326.01|325.81|326.01|325.71|38
1647563840000|2022-03-18 00:37:20|326.06|325.81|325.96|325.76|326.16|325.86|325.96|325.76|51
1647563850000|2022-03-18 00:37:30|||||||||5
1647563860000|2022-03-18 00:37:40||325.81||325.81||325.81||325.81|18
1647563870000|2022-03-18 00:37:50|||||||||1
1647563880000|2022-03-18 00:38:00|325.91|325.76|325.91|325.76|325.91|325.81|325.91|325.76|29
1647563890000|2022-03-18 00:38:10|325.81|325.61|325.81|325.61|325.81|325.61|325.81|325.61|68
1647563900000|2022-03-18 00:38:20|325.76||325.81||325.81||325.76||9
1647563910000|2022-03-18 00:38:30|325.91|325.71|325.96|325.76|325.96|325.81|325.91|325.71|54
1647563920000|2022-03-18 00:38:40|||||||||3
1647563930000|2022-03-18 00:38:50|325.91|325.81|325.91|325.76|325.91|325.81|325.91|325.76|11
1647563940000|2022-03-18 00:39:00|325.96|325.71|325.91|325.76|325.96|325.76|325.91|325.71|18
1647563950000|2022-03-18 00:39:10|325.96|325.81|326.06|325.86|326.06|325.86|325.96|325.81|21
1647563960000|2022-03-18 00:39:20|326.01|325.81|326.01|325.81|326.01|325.91|326.01|325.81|17
1647563970000|2022-03-18 00:39:30|325.96||325.96||325.96||325.96||4
1647563980000|2022-03-18 00:39:40|325.91|325.76|325.91|325.76|325.91|325.76|325.91|325.76|21
1647563990000|2022-03-18 00:39:50|||||||||3
1647564000000|2022-03-18 00:40:00|325.86|325.71|325.96|325.81|326.01|325.86|325.71|325.51|79
1647564010000|2022-03-18 00:40:10|326.01|325.86|326.06|325.86|326.06|325.86|326.01|325.86|7
1647564020000|2022-03-18 00:40:20|326.01|325.81|326.06|325.86|326.06|325.91|326.01|325.81|16
1647564030000|2022-03-18 00:40:30|326.11|325.91|326.11|325.91|326.11|325.96|326.11|325.86|8
1647564040000|2022-03-18 00:40:40|326.06||326.06||326.06||326.06||8
1647564050000|2022-03-18 00:40:50|326.11||326.06||326.11||326.06||13
1647564060000|2022-03-18 00:41:00|326.11||326.06||326.11||326.06||21
1647564070000|2022-03-18 00:41:10|326.11||326.11||326.11||326.11||16
1647564080000|2022-03-18 00:41:20||325.96||325.96||325.96||325.96|7
1647564090000|2022-03-18 00:41:30|326.21|326.01|326.21|326.06|326.21|326.06|326.21|326.01|24
1647564100000|2022-03-18 00:41:40|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|23
1647564110000|2022-03-18 00:41:50|||||||||19
1647564120000|2022-03-18 00:42:00|326.11|325.96|326.11|325.96|326.11|326.01|326.11|325.96|49
1647564130000|2022-03-18 00:42:10|||||||||9
1647564140000|2022-03-18 00:42:20|326.16|326.01|326.21|326.06|326.21|326.06|326.16|326.01|14
1647564150000|2022-03-18 00:42:30|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|17
1647564160000|2022-03-18 00:42:40|||||||||4
1647564170000|2022-03-18 00:42:50|||||||||9
1647564180000|2022-03-18 00:43:00|326.11|325.91|325.91|325.76|326.11|325.91|325.91|325.76|82
1647564190000|2022-03-18 00:43:10|326.06|325.81|325.96|325.81|326.06|325.86|325.96|325.81|17
1647564200000|2022-03-18 00:43:20|||||||||4
1647564210000|2022-03-18 00:43:30|326.06|325.86|326.06|325.91|326.06|325.91|326.01|325.86|10
1647564220000|2022-03-18 00:43:40|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|6
1647564230000|2022-03-18 00:43:50|326.16|326.01|326.21|326.06|326.21|326.06|326.16|326.01|11
1647564240000|2022-03-18 00:44:00|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|19
1647564250000|2022-03-18 00:44:10|||||||||9
1647564260000|2022-03-18 00:44:20|||||||||1
1647564270000|2022-03-18 00:44:30|||||||||7
1647564280000|2022-03-18 00:44:40|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.91|31
1647564290000|2022-03-18 00:44:50|326.06|325.91|326.06|325.91|326.06|325.96|326.06|325.91|39
1647564300000|2022-03-18 00:45:00|326.01|325.86|326.01|325.86|326.01|325.86|326.01|325.86|32
1647564310000|2022-03-18 00:45:10|326.06|325.81|326.01|325.86|326.06|325.86|326.01|325.81|19
1647564320000|2022-03-18 00:45:20|325.96|325.81|325.91|325.76|325.96|325.81|325.86|325.71|70
1647564330000|2022-03-18 00:45:30|325.96|325.81|326.16|326.01|326.21|326.06|325.96|325.81|49
1647564340000|2022-03-18 00:45:40|326.11|325.96|326.21|326.01|326.21|326.06|326.11|325.96|54
1647564350000|2022-03-18 00:45:50|326.16|325.96|326.11|325.96|326.16|325.96|326.11|325.96|26
1647564360000|2022-03-18 00:46:00|326.06|325.91|325.96|325.81|326.06|325.91|325.96|325.76|42
1647564370000|2022-03-18 00:46:10|||||||||12
1647564380000|2022-03-18 00:46:20|325.91|325.76|325.96|325.81|325.96|325.81|325.86|325.71|48
1647564390000|2022-03-18 00:46:30|326.01|325.86|325.96|325.81|326.01|325.86|325.96|325.81|15
1647564400000|2022-03-18 00:46:40||325.76||325.81||325.81||325.76|9
1647564410000|2022-03-18 00:46:50|||||||||4
1647564420000|2022-03-18 00:47:00|325.91|325.76|325.86|325.71|325.91|325.76|325.86|325.71|36
1647564430000|2022-03-18 00:47:10|325.91|325.76|325.91|325.76|325.96|325.76|325.91|325.76|22
1647564440000|2022-03-18 00:47:20|||||||||4
1647564450000|2022-03-18 00:47:30|325.96|325.86|326.06|325.91|326.11|325.91|325.96|325.86|29
1647564460000|2022-03-18 00:47:40|326.11|325.96|326.01|325.86|326.11|325.96|326.01|325.86|34
1647564470000|2022-03-18 00:47:50|326.06||326.01||326.06||326.01||19
1647564480000|2022-03-18 00:48:00|326.06|325.91|326.01|325.86|326.06|325.91|326.01|325.86|7
1647564490000|2022-03-18 00:48:10|326.06|325.76|326.06|325.91|326.06|325.91|326.06|325.76|49
1647564500000|2022-03-18 00:48:20|326.01|325.86|326.01|325.86|326.01|325.91|326.01|325.86|10
1647564510000|2022-03-18 00:48:30|326.06|325.91|326.01|325.86|326.06|325.91|326.01|325.86|8
1647564520000|2022-03-18 00:48:40|326.06|325.91|326.11|325.91|326.11|325.91|326.06|325.91|26
1647564530000|2022-03-18 00:48:50|326.16|325.96|326.11|325.96|326.16|325.96|326.11|325.96|19
1647564540000|2022-03-18 00:49:00|326.16||326.11||326.16||326.11||8
1647564550000|2022-03-18 00:49:10|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|49
1647564560000|2022-03-18 00:49:20|||||||||10
1647564570000|2022-03-18 00:49:30|||||||||2
1647564580000|2022-03-18 00:49:40|326.01|325.86|326.01|325.86|326.01|325.86|326.01|325.86|16
1647564590000|2022-03-18 00:49:50|||||||||6
1647564600000|2022-03-18 00:50:00|||||||||15
1647564610000|2022-03-18 00:50:10|||||||||1
1647564620000|2022-03-18 00:50:20|325.91|325.76|325.96|325.81|325.96|325.81|325.91|325.76|55
1647564630000|2022-03-18 00:50:30|326.01|325.86|326.01|325.81|326.01|325.86|326.01|325.81|21
1647564640000|2022-03-18 00:50:40|325.96|325.86|326.01|325.86|326.01|325.86|325.96|325.81|5
1647564650000|2022-03-18 00:50:50|326.06|325.91|326.06|325.91|326.11|325.96|326.06|325.91|34
1647564660000|2022-03-18 00:51:00|326.11|325.96|326.06|325.91|326.11|325.96|326.06|325.91|19
1647564670000|2022-03-18 00:51:10|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|6
1647564680000|2022-03-18 00:51:20|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|31
1647564690000|2022-03-18 00:51:30|326.21|326.06|326.21|326.01|326.21|326.06|326.16|326.01|35
1647564700000|2022-03-18 00:51:40|||||||||1
1647564710000|2022-03-18 00:51:50||326.06||326.01||326.06||326.01|7
1647564720000|2022-03-18 00:52:00|326.16||326.16||326.21||326.16||7
1647564730000|2022-03-18 00:52:10|||||||||22
1647564740000|2022-03-18 00:52:20|326.11|325.96|326.11|325.96|326.16|325.96|326.11|325.96|23
1647564750000|2022-03-18 00:52:30|326.16|326.01|326.21|326.06|326.21|326.06|326.16|326.01|20
1647564760000|2022-03-18 00:52:40|||||||||11
1647564770000|2022-03-18 00:52:50|326.26|326.11|326.21|326.06|326.26|326.11|326.21|326.06|31
1647564780000|2022-03-18 00:53:00|||||||||23
1647564790000|2022-03-18 00:53:10|326.16|326.01|326.16|326.01|326.21|326.01|326.16|326.01|31
1647564800000|2022-03-18 00:53:20|||||||||4
1647564810000|2022-03-18 00:53:30|||||||||18
1647564820000|2022-03-18 00:53:40|||||||||6
1647564830000|2022-03-18 00:53:50|||||||||1
1647564840000|2022-03-18 00:54:00|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|40
1647564850000|2022-03-18 00:54:10|||||||||6
1647564860000|2022-03-18 00:54:20|||||||||2
1647564870000|2022-03-18 00:54:30|326.01|325.86|326.01|325.86|326.06|325.86|326.01|325.86|24
1647564880000|2022-03-18 00:54:40|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|8
1647564890000|2022-03-18 00:54:50|326.16|325.96|326.16|326.01|326.16|326.01|326.16|325.96|12
1647564900000|2022-03-18 00:55:00|326.21|326.06|326.21|326.06|326.21|326.06|326.16|326.06|12
1647564910000|2022-03-18 00:55:10|||||||||8
1647564920000|2022-03-18 00:55:20|||||||||9
1647564930000|2022-03-18 00:55:30|326.31|326.16|326.46|326.31|326.46|326.31|326.31|326.16|65
1647564940000|2022-03-18 00:55:40|326.41|326.21|326.41|326.26|326.41|326.26|326.36|326.21|44
1647564950000|2022-03-18 00:55:50|326.46||326.46||326.46||326.46||6
1647564960000|2022-03-18 00:56:00|326.51|326.31|326.51|326.36|326.51|326.36|326.46|326.31|27
1647564970000|2022-03-18 00:56:10|326.56|326.41|326.61|326.46|326.61|326.46|326.56|326.41|53
1647564980000|2022-03-18 00:56:20|326.56|326.41|326.61|326.46|326.61|326.46|326.56|326.36|29
1647564990000|2022-03-18 00:56:30|326.56|326.41|326.56|326.41|326.56|326.41|326.56|326.41|14
1647565000000|2022-03-18 00:56:40|326.51|326.36|326.51|326.36|326.56|326.36|326.51|326.36|15
1647565010000|2022-03-18 00:56:50|||||||||4
1647565020000|2022-03-18 00:57:00|326.46|326.31|326.46|326.26|326.46|326.31|326.41|326.26|41
1647565030000|2022-03-18 00:57:10|326.41|326.21|326.36|326.16|326.41|326.21|326.36|326.16|43
1647565040000|2022-03-18 00:57:20|326.31|326.21|326.36|326.21|326.36|326.21|326.31|326.21|9
1647565050000|2022-03-18 00:57:30|326.41|326.16|326.31|326.16|326.41|326.16|326.31|326.16|6
1647565060000|2022-03-18 00:57:40|326.26|326.11|326.26|326.11|326.26|326.11|326.26|326.11|10
1647565070000|2022-03-18 00:57:50|326.21|326.06|326.21|326.06|326.26|326.06|326.21|326.06|12
1647565080000|2022-03-18 00:58:00|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|11
1647565090000|2022-03-18 00:58:10|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.91|15
1647565100000|2022-03-18 00:58:20|||||||||4
1647565110000|2022-03-18 00:58:30|||||||||4
1647565120000|2022-03-18 00:58:40|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|8
1647565130000|2022-03-18 00:58:50|||||||||5
1647565140000|2022-03-18 00:59:00|325.96|325.81|326.06|325.91|326.11|325.96|325.96|325.81|53
1647565150000|2022-03-18 00:59:10|326.16|326.01|326.26|326.06|326.26|326.06|326.16|326.01|7
1647565160000|2022-03-18 00:59:20|326.21|326.01|326.31|326.16|326.31|326.16|326.21|326.01|10
1647565170000|2022-03-18 00:59:30|326.36|326.11|326.36|326.21|326.36|326.21|326.36|326.11|14
1647565180000|2022-03-18 00:59:40|326.41||326.36||326.41||326.36||17
1647565190000|2022-03-18 00:59:50|326.41|326.26|326.51|326.31|326.51|326.31|326.41|326.26|10
1647565200000|2022-03-18 01:00:00|326.31|326.36|325.61|325.41|326.31|326.36|325.56|325.36|258
1647565210000|2022-03-18 01:00:10|325.56|325.36|325.36|325.21|325.56|325.36|325.36|325.21|94
1647565220000|2022-03-18 01:00:20|325.41|325.26|325.31|325.16|325.46|325.26|325.26|325.11|97
1647565230000|2022-03-18 01:00:30|325.26|325.11|325.21|325.06|325.26|325.11|325.16|325.01|41
1647565240000|2022-03-18 01:00:40|325.26|325.11|325.26|325.06|325.26|325.11|325.11|324.91|116
1647565250000|2022-03-18 01:00:50|325.21|325.11|325.06|324.91|325.26|325.11|325.06|324.91|34
1647565260000|2022-03-18 01:01:00|325.11|324.96|325.26|325.11|325.31|325.16|324.86|324.71|81
1647565270000|2022-03-18 01:01:10|325.31|325.06|325.21|325.06|325.36|325.21|325.21|325.06|58
1647565280000|2022-03-18 01:01:20|325.26|325.11|325.41|325.21|325.41|325.26|325.21|325.11|54
1647565290000|2022-03-18 01:01:30|325.36|325.11|325.46|325.31|325.46|325.31|325.26|325.11|45
1647565300000|2022-03-18 01:01:40|325.36|325.21|325.41|325.26|325.46|325.31|325.31|325.16|34
1647565310000|2022-03-18 01:01:50|325.46|325.21|325.31|325.11|325.46|325.21|325.31|325.11|44
1647565320000|2022-03-18 01:02:00|325.26|325.16|325.31|325.16|325.31|325.16|325.26|325.11|46
1647565330000|2022-03-18 01:02:10|325.46|325.26|325.21|325.06|325.46|325.26|325.21|325.06|53
1647565340000|2022-03-18 01:02:20|325.11|324.96|325.11|324.91|325.11|324.96|325.06|324.91|29
1647565350000|2022-03-18 01:02:30|325.06|324.96|325.16|325.01|325.16|325.01|325.06|324.91|21
1647565360000|2022-03-18 01:02:40|325.21|324.96|325.26|325.11|325.31|325.16|325.11|324.96|22
1647565370000|2022-03-18 01:02:50|325.31|325.06|325.36|325.16|325.36|325.16|325.26|325.06|14
1647565380000|2022-03-18 01:03:00|325.31|325.31|325.36|325.16|325.56|325.31|325.31|325.16|65
1647565390000|2022-03-18 01:03:10|325.31|325.21|325.41|325.21|325.41|325.21|325.31|325.16|9
1647565400000|2022-03-18 01:03:20|325.36|325.26|325.31|325.11|325.36|325.26|325.26|325.11|19
1647565410000|2022-03-18 01:03:30|325.36|325.16|325.51|325.36|325.51|325.36|325.36|325.16|16
1647565420000|2022-03-18 01:03:40|325.66|325.46|326.01|325.86|326.01|325.86|325.61|325.41|78
1647565430000|2022-03-18 01:03:50|325.96|325.81|326.16|325.96|326.16|325.96|325.96|325.81|17
1647565440000|2022-03-18 01:04:00|326.06|326.01|325.91|325.71|326.06|326.01|325.91|325.71|75
1647565450000|2022-03-18 01:04:10|326.01|325.76|326.01|325.81|326.06|325.81|326.01|325.76|12
1647565460000|2022-03-18 01:04:20||325.86||325.81||325.86||325.81|10
1647565470000|2022-03-18 01:04:30||325.86||325.86||325.86||325.86|5
1647565480000|2022-03-18 01:04:40|325.96|325.81|325.76|325.51|326.01|325.81|325.76|325.51|55
1647565490000|2022-03-18 01:04:50|325.66|325.36|325.61|325.36|325.71|325.46|325.46|325.21|74
1647565500000|2022-03-18 01:05:00|325.71|325.46|325.61|325.41|325.71|325.46|325.61|325.41|22
1647565510000|2022-03-18 01:05:10|325.56|325.36|325.31|325.11|325.56|325.36|325.31|325.11|22
1647565520000|2022-03-18 01:05:20|325.41|325.16|325.36|325.16|325.41|325.16|325.36|325.16|7
1647565530000|2022-03-18 01:05:30|325.46|325.21|325.41|325.16|325.46|325.26|325.41|325.16|12
1647565540000|2022-03-18 01:05:40|325.36|325.11|325.36|325.11|325.36|325.11|325.36|325.11|6
1647565550000|2022-03-18 01:05:50|325.26|325.16|325.21|324.96|325.26|325.16|325.21|324.96|20
1647565560000|2022-03-18 01:06:00|325.16|325.01|325.21|324.96|325.26|325.01|325.16|324.96|27
1647565570000|2022-03-18 01:06:10||325.01||325.01||325.01||325.01|1
1647565590000|2022-03-18 01:06:30|325.16|325.06|325.36|325.11|325.41|325.11|325.16|325.01|19
1647565600000|2022-03-18 01:06:40|325.41|325.16|325.31|325.06|325.41|325.21|325.31|325.06|27
1647565620000|2022-03-18 01:07:00|325.41|325.11|325.51|325.26|325.51|325.26|325.36|325.11|39
1647565630000|2022-03-18 01:07:10||325.31||325.31||325.31||325.26|9
1647565640000|2022-03-18 01:07:20|325.56|325.36|325.56|325.36|325.56|325.36|325.56|325.36|7
1647565650000|2022-03-18 01:07:30|325.46|325.26|325.41|325.21|325.46|325.31|325.41|325.21|46
1647565660000|2022-03-18 01:07:40|325.36|325.16|325.36|325.16|325.36|325.16|325.36|325.16|7
1647565670000|2022-03-18 01:07:50||325.21||325.16||325.21||325.16|37
1647565680000|2022-03-18 01:08:00||325.21||325.16||325.21||325.16|13
1647565690000|2022-03-18 01:08:10|325.31|325.11|325.31|325.11|325.31|325.11|325.31|325.11|14
1647565710000|2022-03-18 01:08:30|||||||||1
1647565720000|2022-03-18 01:08:40|325.41|325.16|325.31|325.16|325.41|325.21|325.31|325.16|47
1647565730000|2022-03-18 01:08:50|||||||||1
1647565740000|2022-03-18 01:09:00|325.41|325.21|325.31|325.06|325.41|325.21|325.31|325.06|44
1647565750000|2022-03-18 01:09:10|325.26|325.01|325.16|325.01|325.26|325.01|325.16|325.01|17
1647565760000|2022-03-18 01:09:20|325.21||325.21||325.21||325.21||6
1647565770000|2022-03-18 01:09:30|325.16||325.16||325.16||325.16||3
1647565780000|2022-03-18 01:09:40|325.21|325.06|325.31|325.16|325.31|325.16|325.21|325.06|35
1647565790000|2022-03-18 01:09:50|325.36||325.31||325.36||325.31||12
1647565800000|2022-03-18 01:10:00|325.41|325.21|325.36|325.11|325.41|325.21|325.31|325.11|25
1647565810000|2022-03-18 01:10:10|325.16|324.91|325.06|324.81|325.16|324.91|324.96|324.81|45
1647565820000|2022-03-18 01:10:20||324.86||324.86||324.86||324.86|0
1647565830000|2022-03-18 01:10:30|325.01||325.01||325.01||325.01||9
1647565840000|2022-03-18 01:10:40|324.96|324.81|324.96|324.81|324.96|324.81|324.96|324.81|13
1647565850000|2022-03-18 01:10:50|||||||||5
1647565860000|2022-03-18 01:11:00|324.91|324.71|324.86|324.66|324.91|324.71|324.86|324.66|40
1647565880000|2022-03-18 01:11:20|324.81|324.71|324.76|324.56|324.81|324.71|324.76|324.56|18
1647565890000|2022-03-18 01:11:30|324.71||324.71||324.71||324.71||4
1647565900000|2022-03-18 01:11:40|324.81|324.61|324.91|324.66|324.91|324.76|324.81|324.61|57
1647565910000|2022-03-18 01:11:50||324.71||324.71||324.71||324.66|20
1647565920000|2022-03-18 01:12:00|324.86|324.66|324.81|324.61|324.91|324.71|324.81|324.61|77
1647565930000|2022-03-18 01:12:10|324.76|324.56|324.86|324.71|324.91|324.76|324.76|324.56|32
1647565940000|2022-03-18 01:12:20|324.91||324.91||324.91||324.91||14
1647565950000|2022-03-18 01:12:30|325.01|324.76|325.06|324.86|325.06|324.91|324.96|324.76|59
1647565960000|2022-03-18 01:12:40|325.11|324.91|325.11|324.91|325.11|324.91|325.11|324.86|9
1647565970000|2022-03-18 01:12:50|325.16|324.96|325.31|325.11|325.36|325.11|325.16|324.96|26
1647565980000|2022-03-18 01:13:00|325.26|325.06|325.31|325.11|325.31|325.16|325.26|325.06|32
1647565990000|2022-03-18 01:13:10|325.26|325.01|325.26|325.06|325.26|325.06|325.21|325.01|65
1647566000000|2022-03-18 01:13:20|325.21|325.01|325.21|325.06|325.21|325.06|325.16|325.01|18
1647566010000|2022-03-18 01:13:30|325.26|325.11|325.26|325.11|325.26|325.11|325.26|325.11|9
1647566020000|2022-03-18 01:13:40|325.31||325.31||325.31||325.31||16
1647566030000|2022-03-18 01:13:50|325.36|325.16|325.36|325.16|325.36|325.21|325.31|325.16|24
1647566040000|2022-03-18 01:14:00|325.41|325.21|325.56|325.41|325.56|325.41|325.41|325.21|45
1647566050000|2022-03-18 01:14:10|325.61|325.36|325.66|325.46|325.66|325.46|325.61|325.36|31
1647566060000|2022-03-18 01:14:20|325.71|325.51|325.81|325.61|325.81|325.66|325.71|325.51|25
1647566070000|2022-03-18 01:14:30|325.76|325.66|325.71|325.51|325.76|325.66|325.71|325.51|46
1647566080000|2022-03-18 01:14:40|325.66|325.46|325.56|325.41|325.66|325.46|325.56|325.41|43
1647566090000|2022-03-18 01:14:50|||||||||3
1647566100000|2022-03-18 01:15:00|325.41|325.26|325.36|325.16|325.41|325.26|325.36|325.16|41
1647566110000|2022-03-18 01:15:10|325.41|325.21|325.46|325.31|325.46|325.31|325.41|325.21|35
1647566120000|2022-03-18 01:15:20|325.41|325.26|325.56|325.41|325.66|325.41|325.41|325.26|60
1647566130000|2022-03-18 01:15:30|325.61|325.46|325.61|325.46|325.61|325.46|325.61|325.46|13
1647566140000|2022-03-18 01:15:40|325.66|325.41|325.61|325.46|325.66|325.46|325.61|325.41|30
1647566150000|2022-03-18 01:15:50||325.41||325.46||325.46||325.41|24
1647566160000|2022-03-18 01:16:00|325.66|325.41|325.66|325.46|325.66|325.46|325.61|325.41|30
1647566170000|2022-03-18 01:16:10|325.71|325.51|325.71|325.51|325.71|325.56|325.71|325.51|39
1647566180000|2022-03-18 01:16:20|325.66|325.56|325.76|325.61|325.76|325.61|325.66|325.51|22
1647566190000|2022-03-18 01:16:30|||||||||14
1647566200000|2022-03-18 01:16:40|325.81|325.66|325.76|325.56|325.81|325.66|325.76|325.56|30
1647566210000|2022-03-18 01:16:50|325.71||325.71||325.71||325.71||1
1647566220000|2022-03-18 01:17:00|325.66|325.51|325.66|325.51|325.66|325.51|325.56|325.41|45
1647566230000|2022-03-18 01:17:10|||||||||1
1647566240000|2022-03-18 01:17:20|325.61|325.46|325.61|325.46|325.61|325.46|325.56|325.41|24
1647566250000|2022-03-18 01:17:30|325.66|325.51|325.71|325.56|325.71|325.56|325.66|325.51|24
1647566260000|2022-03-18 01:17:40|325.76|325.61|325.61|325.46|325.76|325.61|325.61|325.46|27
1647566270000|2022-03-18 01:17:50|325.66|325.51|325.66|325.51|325.66|325.51|325.66|325.46|20
1647566280000|2022-03-18 01:18:00|325.61|325.46|325.51|325.36|325.61|325.46|325.51|325.36|22
1647566290000|2022-03-18 01:18:10|||||||||2
1647566300000|2022-03-18 01:18:20||325.31||325.36||325.36||325.31|4
1647566310000|2022-03-18 01:18:30|325.46|325.31|325.46|325.26|325.46|325.31|325.46|325.26|10
1647566320000|2022-03-18 01:18:40|325.41|325.21|325.36|325.21|325.41|325.21|325.36|325.21|8
1647566330000|2022-03-18 01:18:50|325.31|325.16|325.31|325.16|325.31|325.16|325.26|325.11|22
1647566340000|2022-03-18 01:19:00|325.26|325.06|325.11|324.96|325.26|325.06|325.11|324.96|15
1647566350000|2022-03-18 01:19:10|325.06|324.86|325.01|324.81|325.06|324.91|325.01|324.81|30
1647566360000|2022-03-18 01:19:20|324.96|324.76|325.01|324.81|325.01|324.86|324.91|324.76|14
1647566370000|2022-03-18 01:19:30|324.96|324.86|324.91|324.76|324.96|324.86|324.91|324.76|7
1647566380000|2022-03-18 01:19:40|324.86|324.71|324.86|324.71|324.86|324.71|324.86|324.71|11
1647566390000|2022-03-18 01:19:50|324.81|324.66|324.86|324.71|324.91|324.76|324.81|324.66|14
1647566400000|2022-03-18 01:20:00|324.91|324.66|325.01|324.81|325.01|324.86|324.91|324.66|19
1647566410000|2022-03-18 01:20:10|324.96|324.76|324.81|324.61|324.96|324.76|324.81|324.61|20
1647566420000|2022-03-18 01:20:20|324.76|324.56|324.66|324.46|324.76|324.56|324.61|324.46|10
1647566430000|2022-03-18 01:20:30|324.76|324.51|324.76|324.61|324.76|324.61|324.71|324.51|10
1647566440000|2022-03-18 01:20:40|324.71|324.56|324.76|324.56|324.76|324.56|324.66|324.51|12
1647566450000|2022-03-18 01:20:50|324.71|324.61|324.71|324.51|324.76|324.61|324.66|324.46|10
1647566460000|2022-03-18 01:21:00|324.66|324.46|324.66|324.46|324.71|324.46|324.66|324.46|1
1647566470000|2022-03-18 01:21:10|324.56|324.36|324.66|324.51|324.66|324.51|324.56|324.36|18
1647566480000|2022-03-18 01:21:20|324.71||324.71||324.71||324.71||3
1647566490000|2022-03-18 01:21:30|324.66|324.56|324.66|324.51|324.71|324.56|324.66|324.51|2
1647566500000|2022-03-18 01:21:40|324.61|324.46|324.56|324.36|324.61|324.46|324.56|324.36|11
1647566510000|2022-03-18 01:21:50|324.61|324.41|324.61|324.41|324.61|324.41|324.61|324.41|7
1647566520000|2022-03-18 01:22:00|324.66|324.46|324.71|324.51|324.71|324.51|324.66|324.46|2
1647566530000|2022-03-18 01:22:10|324.61|324.56|324.61|324.41|324.61|324.56|324.56|324.41|29
1647566540000|2022-03-18 01:22:20|324.56|324.36|324.66|324.46|324.66|324.46|324.56|324.36|6
1647566550000|2022-03-18 01:22:30|324.61|324.41|324.56|324.41|324.61|324.41|324.56|324.36|8
1647566560000|2022-03-18 01:22:40|324.61|324.46|324.61|324.46|324.61|324.46|324.61|324.46|3
1647566570000|2022-03-18 01:22:50|324.56|324.41|324.56|324.36|324.56|324.41|324.56|324.36|10
1647566590000|2022-03-18 01:23:10|324.46|324.31|324.46|324.26|324.46|324.31|324.46|324.26|21
1647566600000|2022-03-18 01:23:20|||||||||4
1647566610000|2022-03-18 01:23:30|324.41|324.31|324.36|324.16|324.41|324.31|324.36|324.16|13
1647566620000|2022-03-18 01:23:40|324.41|324.21|324.46|324.26|324.46|324.26|324.41|324.21|10
1647566630000|2022-03-18 01:23:50|324.51|324.31|324.51|324.36|324.51|324.36|324.51|324.31|12
1647566640000|2022-03-18 01:24:00|324.56|324.41|324.81|324.66|324.81|324.66|324.56|324.41|23
1647566650000|2022-03-18 01:24:10|324.86|324.71|324.76|324.56|324.86|324.71|324.76|324.56|31
1647566670000|2022-03-18 01:24:30|324.66|324.46|324.61|324.41|324.66|324.46|324.61|324.41|13
1647566680000|2022-03-18 01:24:40|324.66|324.46|324.66|324.46|324.66|324.46|324.66|324.46|5
1647566690000|2022-03-18 01:24:50|324.71|324.51|324.71|324.56|324.76|324.61|324.71|324.51|6
1647566700000|2022-03-18 01:25:00|324.76|324.61|324.71|324.51|324.81|324.61|324.71|324.51|16
1647566710000|2022-03-18 01:25:10|324.66|324.46|324.66|324.46|324.71|324.46|324.61|324.46|6
1647566720000|2022-03-18 01:25:20|324.61|324.41|324.66|324.41|324.66|324.41|324.61|324.41|3
1647566730000|2022-03-18 01:25:30||324.46||324.46||324.46||324.46|3
1647566740000|2022-03-18 01:25:40|324.71|324.51|324.71|324.51|324.71|324.51|324.71|324.51|1
1647566750000|2022-03-18 01:25:50|324.66|324.56|324.66|324.51|324.66|324.56|324.66|324.51|3
1647566760000|2022-03-18 01:26:00|324.71|324.56|324.71|324.51|324.71|324.56|324.71|324.51|8
1647566770000|2022-03-18 01:26:10|324.66|324.46|324.61|324.41|324.66|324.46|324.61|324.41|4
1647566780000|2022-03-18 01:26:20|324.56|324.36|324.51|324.36|324.56|324.41|324.51|324.36|13
1647566790000|2022-03-18 01:26:30|324.56|324.41|324.61|324.41|324.61|324.41|324.56|324.41|15
1647566800000|2022-03-18 01:26:40|324.71|324.46|324.66|324.51|324.71|324.51|324.66|324.46|13
1647566810000|2022-03-18 01:26:50|324.71|324.56|324.81|324.61|324.86|324.61|324.71|324.56|16
1647566820000|2022-03-18 01:27:00|324.76|324.66|324.66|324.51|324.76|324.66|324.66|324.51|20
1647566830000|2022-03-18 01:27:10|324.61|324.46|324.76|324.56|324.76|324.56|324.61|324.46|39
1647566840000|2022-03-18 01:27:20|324.71|324.61|324.71|324.51|324.71|324.61|324.71|324.51|7
1647566850000|2022-03-18 01:27:30|||||||||1
1647566860000|2022-03-18 01:27:40|324.66|324.56|324.76|324.61|324.76|324.61|324.66|324.56|4
1647566870000|2022-03-18 01:27:50|324.81|324.66|324.71|324.56|324.86|324.66|324.71|324.56|15
1647566880000|2022-03-18 01:28:00|324.76||324.76||324.76||324.76||5
1647566890000|2022-03-18 01:28:10|324.81|324.61|324.86|324.66|324.86|324.66|324.81|324.61|21
1647566900000|2022-03-18 01:28:20||324.71||324.66||324.71||324.66|20
1647566920000|2022-03-18 01:28:40|324.76|324.71|324.71|324.56|324.76|324.71|324.71|324.56|14
1647566930000|2022-03-18 01:28:50|324.76||324.76||324.76||324.71||4
1647566940000|2022-03-18 01:29:00|324.71|324.61|324.81|324.61|324.81|324.61|324.71|324.61|7
1647566950000|2022-03-18 01:29:10|324.86|324.66|324.86|324.66|324.91|324.71|324.86|324.61|24
1647566960000|2022-03-18 01:29:20|324.81|324.71|324.81|324.66|324.81|324.71|324.81|324.66|9
1647566970000|2022-03-18 01:29:30|324.76|324.61|324.81|324.66|324.81|324.66|324.76|324.61|8
1647566980000|2022-03-18 01:29:40|324.86||324.86||324.86||324.86||6
1647566990000|2022-03-18 01:29:50|324.81|324.61|324.81|324.61|324.81|324.66|324.81|324.61|8
1647567000000|2022-03-18 01:30:00|324.76|324.56|324.31|324.11|324.76|324.56|324.26|324.11|66
1647567010000|2022-03-18 01:30:10|324.36|324.16|324.41|324.21|324.41|324.21|324.36|324.16|5
1647567020000|2022-03-18 01:30:20|324.31|324.26|324.36|324.16|324.36|324.26|324.31|324.16|19
1647567030000|2022-03-18 01:30:30|324.31|324.21|324.31|324.16|324.36|324.21|324.21|324.06|43
1647567040000|2022-03-18 01:30:40|324.36|324.21|324.36|324.16|324.46|324.26|324.31|324.11|11
1647567050000|2022-03-18 01:30:50|324.31|324.11|324.26|324.11|324.31|324.11|324.26|324.06|2
1647567060000|2022-03-18 01:31:00|324.36|324.06|324.31|324.11|324.36|324.16|324.26|324.06|17
1647567070000|2022-03-18 01:31:10|324.36|324.16|324.36|324.16|324.36|324.16|324.31|324.16|9
1647567080000|2022-03-18 01:31:20|324.41|324.21|324.56|324.36|324.56|324.36|324.41|324.21|44
1647567090000|2022-03-18 01:31:30|324.61|324.41|324.61|324.41|324.61|324.41|324.61|324.41|12
1647567100000|2022-03-18 01:31:40|324.66|324.46|324.66|324.51|324.66|324.51|324.66|324.41|9
1647567110000|2022-03-18 01:31:50|324.76|324.56|324.61|324.46|324.76|324.61|324.61|324.46|22
1647567120000|2022-03-18 01:32:00|324.66|324.41|324.66|324.46|324.66|324.46|324.61|324.41|15
1647567130000|2022-03-18 01:32:10|324.61||324.61||324.61||324.61||0
1647567140000|2022-03-18 01:32:20|324.66|324.51|324.71|324.51|324.71|324.51|324.66|324.51|12
1647567150000|2022-03-18 01:32:30|324.81|324.56|324.81|324.66|324.81|324.66|324.81|324.56|12
1647567160000|2022-03-18 01:32:40|324.86|324.61|324.76|324.61|324.86|324.61|324.71|324.51|20
1647567170000|2022-03-18 01:32:50|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.51|4
1647567180000|2022-03-18 01:33:00|324.76|324.61|324.86|324.66|324.86|324.71|324.76|324.61|25
1647567190000|2022-03-18 01:33:10||324.71||324.66||324.71||324.66|1
1647567200000|2022-03-18 01:33:20|324.81|324.71|324.81|324.66|324.81|324.71|324.81|324.61|20
1647567210000|2022-03-18 01:33:30|324.86|324.71|324.86|324.66|324.86|324.71|324.81|324.66|13
1647567220000|2022-03-18 01:33:40|324.81|324.61|324.71|324.56|324.81|324.61|324.71|324.56|7
1647567230000|2022-03-18 01:33:50|324.66|324.51|324.66|324.46|324.66|324.56|324.66|324.46|6
1647567240000|2022-03-18 01:34:00|324.61|324.41|324.46|324.31|324.61|324.41|324.46|324.31|7
1647567250000|2022-03-18 01:34:10|324.41|324.26|324.26|324.06|324.41|324.26|324.26|324.06|29
1647567260000|2022-03-18 01:34:20|324.31|324.11|324.21|324.01|324.31|324.11|324.21|324.01|26
1647567270000|2022-03-18 01:34:30|324.31|324.06|324.61|324.41|324.61|324.41|324.31|324.06|17
1647567280000|2022-03-18 01:34:40|324.71|324.46|324.56|324.36|324.71|324.46|324.56|324.36|14
1647567290000|2022-03-18 01:34:50|324.51|324.31|324.51|324.26|324.51|324.31|324.51|324.26|0
1647567300000|2022-03-18 01:35:00|324.56|324.31|324.46|324.26|324.61|324.36|324.46|324.26|6
1647567310000|2022-03-18 01:35:10|324.41|324.31|324.51|324.21|324.51|324.31|324.41|324.21|5
1647567320000|2022-03-18 01:35:20|324.46|324.26|324.31|324.11|324.46|324.26|324.31|324.11|11
1647567330000|2022-03-18 01:35:30|324.36|324.16|324.41|324.21|324.41|324.21|324.36|324.16|23
1647567340000|2022-03-18 01:35:40|324.46|324.26|324.51|324.31|324.51|324.31|324.46|324.26|10
1647567350000|2022-03-18 01:35:50|324.46|324.36|324.41|324.21|324.46|324.36|324.41|324.21|12
1647567360000|2022-03-18 01:36:00|324.36|324.16|324.36|324.16|324.36|324.21|324.31|324.16|3
1647567370000|2022-03-18 01:36:10|324.31|324.21|324.46|324.26|324.46|324.31|324.31|324.21|14
1647567380000|2022-03-18 01:36:20|324.41|324.21|324.36|324.16|324.41|324.21|324.31|324.16|16
1647567390000|2022-03-18 01:36:30|324.31|324.21|324.31|324.16|324.31|324.21|324.31|324.16|1
1647567400000|2022-03-18 01:36:40|324.26|324.11|324.21|324.06|324.26|324.11|324.21|324.01|32
1647567410000|2022-03-18 01:36:50|324.16|324.01|324.16|324.01|324.16|324.01|324.16|324.01|1
1647567420000|2022-03-18 01:37:00|324.06|323.96|323.91|323.71|324.06|323.96|323.86|323.71|56
1647567430000|2022-03-18 01:37:10|323.96|323.76|324.01|323.81|324.06|323.91|323.96|323.76|24
1647567440000|2022-03-18 01:37:20|324.06|323.86|324.06|323.86|324.06|323.86|324.06|323.86|6
1647567450000|2022-03-18 01:37:30|324.01|323.91|324.01|323.86|324.06|323.91|324.01|323.86|12
1647567460000|2022-03-18 01:37:40|324.06|323.91|324.21|323.96|324.21|324.01|324.06|323.91|12
1647567470000|2022-03-18 01:37:50|324.26|324.01|324.31|324.11|324.31|324.16|324.26|324.01|3
1647567480000|2022-03-18 01:38:00|324.26|324.06|324.21|324.06|324.31|324.06|324.21|324.06|9
1647567490000|2022-03-18 01:38:10|324.26||324.21||324.26||324.21||7
1647567500000|2022-03-18 01:38:20|324.16|323.96|324.21|324.01|324.21|324.01|324.16|323.96|11
1647567510000|2022-03-18 01:38:30|324.31|324.06|324.36|324.21|324.36|324.21|324.31|324.06|13
1647567520000|2022-03-18 01:38:40|324.31|324.16|324.16|323.96|324.31|324.16|324.16|323.96|18
1647567530000|2022-03-18 01:38:50|324.21|324.01|324.26|324.06|324.26|324.06|324.21|324.01|5
1647567550000|2022-03-18 01:39:10|324.21||324.26||324.26||324.21||4
1647567560000|2022-03-18 01:39:20|324.16|324.01|324.26|324.01|324.26|324.06|324.16|324.01|7
1647567570000|2022-03-18 01:39:30|324.31|324.06|324.31|324.16|324.31|324.16|324.31|324.06|5
1647567580000|2022-03-18 01:39:40|324.36|324.26|324.51|324.36|324.51|324.36|324.36|324.21|14
1647567590000|2022-03-18 01:39:50|324.46|324.31|324.46|324.26|324.51|324.36|324.46|324.26|19
1647567600000|2022-03-18 01:40:00|324.41|324.21|324.46|324.31|324.46|324.31|324.41|324.21|15
1647567610000|2022-03-18 01:40:10|324.41|324.26|324.46|324.31|324.51|324.36|324.41|324.26|25
1647567620000|2022-03-18 01:40:20|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.36|3
1647567630000|2022-03-18 01:40:30|324.56|324.41|324.61|324.46|324.61|324.46|324.56|324.41|9
1647567640000|2022-03-18 01:40:40|324.56|324.41|324.56|324.41|324.56|324.41|324.56|324.41|0
1647567650000|2022-03-18 01:40:50|324.51|324.31|324.51|324.31|324.56|324.36|324.51|324.31|19
1647567660000|2022-03-18 01:41:00|324.46|324.36|324.61|324.46|324.61|324.46|324.46|324.36|5
1647567670000|2022-03-18 01:41:10|324.66|324.41|324.56|324.36|324.66|324.46|324.56|324.36|11
1647567680000|2022-03-18 01:41:20|324.61|324.41|324.61|324.36|324.61|324.46|324.61|324.36|2
1647567690000|2022-03-18 01:41:30|324.56|324.41|324.46|324.31|324.56|324.41|324.46|324.31|2
1647567700000|2022-03-18 01:41:40|||||||||1
1647567710000|2022-03-18 01:41:50|324.41|324.26|324.41|324.26|324.41|324.26|324.41|324.26|10
1647567720000|2022-03-18 01:42:00|324.46|324.31|324.61|324.46|324.61|324.46|324.46|324.31|19
1647567730000|2022-03-18 01:42:10|324.51|324.31|324.51|324.36|324.51|324.36|324.46|324.31|10
1647567740000|2022-03-18 01:42:20|324.46|324.31|324.46|324.31|324.46|324.31|324.46|324.31|7
1647567750000|2022-03-18 01:42:30|||||||||1
1647567760000|2022-03-18 01:42:40|324.41|324.26|324.36|324.21|324.41|324.26|324.36|324.21|10
1647567770000|2022-03-18 01:42:50|324.41||324.36||324.41||324.36||10
1647567780000|2022-03-18 01:43:00|324.41|324.26|324.36|324.21|324.41|324.26|324.36|324.21|34
1647567790000|2022-03-18 01:43:10|324.41|324.26|324.46|324.26|324.46|324.26|324.41|324.26|5
1647567800000|2022-03-18 01:43:20|324.41|324.31|324.46|324.31|324.51|324.31|324.41|324.31|1
1647567810000|2022-03-18 01:43:30|324.41|324.21|324.41|324.26|324.41|324.26|324.41|324.21|6
1647567820000|2022-03-18 01:43:40|324.36|324.21|324.36|324.16|324.36|324.21|324.36|324.16|2
1647567830000|2022-03-18 01:43:50|324.31|324.21|324.26|324.06|324.31|324.21|324.26|324.06|12
1647567840000|2022-03-18 01:44:00|324.21|324.11|324.26|324.11|324.31|324.11|324.21|324.06|10
1647567850000|2022-03-18 01:44:10|324.31|324.06|324.21|324.01|324.31|324.11|324.21|324.01|12
1647567860000|2022-03-18 01:44:20|324.16|323.96|324.16|324.01|324.16|324.01|324.11|323.96|13
1647567870000|2022-03-18 01:44:30|324.11|323.96|324.11|323.96|324.11|323.96|324.11|323.96|7
1647567890000|2022-03-18 01:44:50|324.16|324.01|324.11|323.96|324.16|324.01|324.11|323.96|6
1647567900000|2022-03-18 01:45:00|324.16|324.01|324.26|324.06|324.26|324.06|324.16|324.01|5
1647567910000|2022-03-18 01:45:10|324.21|324.01|324.21|324.06|324.21|324.06|324.21|324.01|2
1647567920000|2022-03-18 01:45:20|324.26|324.11|324.26|324.11|324.26|324.11|324.26|324.11|3
1647567930000|2022-03-18 01:45:30|324.31|324.16|324.31|324.16|324.31|324.16|324.31|324.16|5
1647567940000|2022-03-18 01:45:40|324.36|324.21|324.51|324.31|324.51|324.31|324.36|324.21|10
1647567950000|2022-03-18 01:45:50|324.46|324.36|324.36|324.21|324.46|324.36|324.36|324.21|11
1647567960000|2022-03-18 01:46:00|324.41|324.26|324.46|324.31|324.46|324.31|324.41|324.26|7
1647567970000|2022-03-18 01:46:10|324.51|324.26|324.51|324.36|324.51|324.36|324.41|324.26|5
1647567980000|2022-03-18 01:46:20|324.56|324.41|324.56|324.36|324.61|324.46|324.56|324.36|6
1647567990000|2022-03-18 01:46:30|324.51|324.41|324.51|324.36|324.56|324.41|324.51|324.36|5
1647568000000|2022-03-18 01:46:40|324.56|324.41|324.51|324.31|324.61|324.41|324.51|324.31|12
1647568010000|2022-03-18 01:46:50|324.46|324.26|324.41|324.21|324.46|324.26|324.41|324.21|6
1647568020000|2022-03-18 01:47:00|324.36|324.26|324.36|324.16|324.46|324.26|324.36|324.16|18
1647568030000|2022-03-18 01:47:10|324.31|324.21|324.31|324.11|324.31|324.21|324.31|324.11|9
1647568040000|2022-03-18 01:47:20|324.26|324.06|324.21|324.06|324.26|324.06|324.16|324.01|15
1647568050000|2022-03-18 01:47:30|324.16|324.01|324.21|324.01|324.21|324.06|324.16|324.01|8
1647568060000|2022-03-18 01:47:40|324.16|324.06|324.21|324.06|324.21|324.06|324.16|324.01|2
1647568070000|2022-03-18 01:47:50|324.26|324.11|324.31|324.16|324.31|324.16|324.26|324.11|14
1647568080000|2022-03-18 01:48:00|324.41|324.11|324.31|324.11|324.41|324.21|324.31|324.11|20
1647568090000|2022-03-18 01:48:10|324.41|324.16|324.46|324.26|324.46|324.26|324.41|324.16|6
1647568100000|2022-03-18 01:48:20|324.51|324.31|324.61|324.36|324.61|324.36|324.46|324.31|2
1647568110000|2022-03-18 01:48:30|324.56|324.41|324.46|324.21|324.56|324.41|324.46|324.21|7
1647568120000|2022-03-18 01:48:40|324.41|324.26|324.51|324.26|324.51|324.26|324.41|324.26|4
1647568130000|2022-03-18 01:48:50|324.56|324.31|324.56|324.31|324.56|324.31|324.56|324.31|1
1647568140000|2022-03-18 01:49:00|324.51|324.36|324.51|324.31|324.51|324.36|324.51|324.31|3
1647568150000|2022-03-18 01:49:10|324.56|324.36|324.51|324.31|324.56|324.36|324.51|324.31|3
1647568160000|2022-03-18 01:49:20|324.46|324.36|324.41|324.21|324.46|324.36|324.41|324.21|6
1647568170000|2022-03-18 01:49:30|324.36|324.16|324.41|324.16|324.41|324.16|324.31|324.11|10
1647568180000|2022-03-18 01:49:40|324.36|324.21|324.41|324.21|324.46|324.21|324.36|324.21|3
1647568200000|2022-03-18 01:50:00|324.36|324.11|324.36|324.16|324.36|324.16|324.36|324.11|4
1647568230000|2022-03-18 01:50:30|324.31||324.36||324.36||324.31||1
1647568240000|2022-03-18 01:50:40|324.41|324.21|324.41|324.21|324.41|324.21|324.41|324.21|11
1647568250000|2022-03-18 01:50:50|324.46|324.26|324.46|324.26|324.51|324.36|324.46|324.26|18
1647568260000|2022-03-18 01:51:00||324.31||324.26||324.31||324.26|1
1647568270000|2022-03-18 01:51:10|324.36|324.21|324.36|324.16|324.41|324.21|324.36|324.16|5
1647568280000|2022-03-18 01:51:20|324.31|324.11|324.26|324.06|324.31|324.11|324.26|324.06|2
1647568290000|2022-03-18 01:51:30|324.21||324.26||324.26||324.21||1
1647568300000|2022-03-18 01:51:40|324.21|324.11|324.36|324.21|324.36|324.21|324.21|324.11|36
1647568310000|2022-03-18 01:51:50|324.31|324.16|324.36|324.16|324.36|324.16|324.31|324.16|9
1647568320000|2022-03-18 01:52:00|324.31|324.11|324.46|324.21|324.46|324.21|324.31|324.11|9
1647568330000|2022-03-18 01:52:10|324.36|324.26|324.26|324.06|324.36|324.26|324.26|324.06|26
1647568340000|2022-03-18 01:52:20||324.11||324.11||324.11||324.11|1
1647568350000|2022-03-18 01:52:30|324.21|324.06|324.16|323.96|324.21|324.06|324.16|323.96|21
1647568360000|2022-03-18 01:52:40|324.11|323.91|324.06|323.91|324.11|323.91|324.01|323.86|16
1647568370000|2022-03-18 01:52:50|324.11|323.96|324.21|324.01|324.21|324.01|324.11|323.91|7
1647568380000|2022-03-18 01:53:00|324.16|323.91|324.06|323.91|324.16|323.91|324.06|323.91|14
1647568390000|2022-03-18 01:53:10|324.01|323.86|324.06|323.81|324.06|323.86|323.96|323.81|24
1647568400000|2022-03-18 01:53:20|324.11|323.86|324.11|323.86|324.11|323.96|324.06|323.86|3
1647568410000|2022-03-18 01:53:30||323.91||323.91||323.91||323.86|1
1647568430000|2022-03-18 01:53:50|||||||||3
1647568440000|2022-03-18 01:54:00|324.06|323.96|324.11|323.86|324.11|323.96|324.06|323.86|8
1647568450000|2022-03-18 01:54:10|324.06|323.81|323.91|323.76|324.06|323.81|323.91|323.76|10
1647568460000|2022-03-18 01:54:20|323.96|323.81|323.96|323.76|323.96|323.81|323.96|323.76|4
1647568470000|2022-03-18 01:54:30||323.81||323.76||323.81||323.76|5
1647568480000|2022-03-18 01:54:40|323.91|323.71|323.96|323.71|323.96|323.71|323.91|323.71|1
1647568490000|2022-03-18 01:54:50|323.91|323.76|323.96|323.76|323.96|323.76|323.91|323.76|6
1647568500000|2022-03-18 01:55:00|324.01|323.81|324.06|323.86|324.06|323.86|324.01|323.81|4
1647568510000|2022-03-18 01:55:10|324.01|323.91|323.96|323.71|324.01|323.91|323.96|323.71|16
1647568520000|2022-03-18 01:55:20|323.91|323.76|323.96|323.76|323.96|323.76|323.91|323.71|2
1647568530000|2022-03-18 01:55:30|323.91|323.71|323.86|323.66|323.91|323.71|323.86|323.66|7
1647568540000|2022-03-18 01:55:40|323.91|323.71|323.91|323.76|323.96|323.76|323.91|323.71|5
1647568550000|2022-03-18 01:55:50|323.96|323.81|324.01|323.86|324.01|323.86|323.96|323.81|5
1647568560000|2022-03-18 01:56:00|323.96|323.81|324.01|323.81|324.01|323.81|323.96|323.81|3
1647568570000|2022-03-18 01:56:10|||||||||3
1647568580000|2022-03-18 01:56:20|323.96|323.76|323.96|323.76|323.96|323.76|323.96|323.76|5
1647568590000|2022-03-18 01:56:30|323.91|323.81|323.96|323.76|323.96|323.81|323.91|323.71|3
1647568610000|2022-03-18 01:56:50|323.91|323.71|323.96|323.71|323.96|323.71|323.91|323.71|5
1647568620000|2022-03-18 01:57:00|323.91|323.76|323.91|323.71|323.91|323.76|323.91|323.71|20
1647568630000|2022-03-18 01:57:10|323.86|323.66|323.71|323.51|323.86|323.66|323.71|323.51|34
1647568640000|2022-03-18 01:57:20|323.76|323.56|323.81|323.61|323.81|323.61|323.76|323.56|46
1647568650000|2022-03-18 01:57:30|323.76|323.56|323.71|323.51|323.76|323.56|323.71|323.51|20
1647568660000|2022-03-18 01:57:40|||||||||1
1647568670000|2022-03-18 01:57:50|323.61|323.46|323.66|323.46|323.66|323.46|323.61|323.46|11
1647568680000|2022-03-18 01:58:00|323.76|323.51|323.81|323.61|323.81|323.61|323.76|323.51|8
1647568690000|2022-03-18 01:58:10|323.76|323.51|323.71|323.56|323.76|323.56|323.71|323.51|10
1647568700000|2022-03-18 01:58:20|323.76|323.61|323.81|323.61|323.81|323.61|323.76|323.61|7
1647568710000|2022-03-18 01:58:30|323.76|323.56|323.76|323.61|323.76|323.61|323.71|323.51|9
1647568720000|2022-03-18 01:58:40|323.81|323.66|323.86|323.66|323.86|323.66|323.76|323.66|17
1647568730000|2022-03-18 01:58:50|323.91|323.71|323.81|323.66|323.91|323.76|323.81|323.66|12
1647568740000|2022-03-18 01:59:00|323.76|323.61|323.76|323.56|323.76|323.61|323.76|323.56|3
1647568750000|2022-03-18 01:59:10|323.81|323.61|323.81|323.56|323.81|323.66|323.81|323.56|5
1647568760000|2022-03-18 01:59:20|323.76|323.51|323.66|323.51|323.76|323.51|323.66|323.51|3
1647568770000|2022-03-18 01:59:30|323.71|323.56|323.76|323.61|323.76|323.61|323.71|323.56|5
1647568780000|2022-03-18 01:59:40|323.81|323.66|323.76|323.56|323.86|323.66|323.76|323.56|7
1647568820000|2022-03-18 02:00:20|323.81|323.61|323.81|323.56|323.86|323.61|323.81|323.56|15
1647568830000|2022-03-18 02:00:30|323.76|323.61|323.76|323.56|323.76|323.66|323.76|323.56|2
1647568840000|2022-03-18 02:00:40|323.71||323.71||323.71||323.71||0
1647568850000|2022-03-18 02:00:50|323.76|323.61|323.81|323.56|323.81|323.61|323.71|323.56|8
1647568860000|2022-03-18 02:01:00|323.76|323.61|323.71|323.56|323.76|323.61|323.71|323.56|5
1647568870000|2022-03-18 02:01:10|323.66|323.51|323.66|323.51|323.71|323.51|323.66|323.51|3
1647568880000|2022-03-18 02:01:20|323.71|323.46|323.71|323.51|323.71|323.51|323.66|323.46|7
1647568890000|2022-03-18 02:01:30|323.66|323.56|323.76|323.56|323.81|323.56|323.66|323.56|9
1647568900000|2022-03-18 02:01:40|323.71||323.76||323.76||323.71||2
1647568910000|2022-03-18 02:01:50|323.81|323.61|323.81|323.61|323.81|323.61|323.81|323.61|5
1647568920000|2022-03-18 02:02:00|323.86|323.66|323.86|323.66|323.86|323.66|323.76|323.61|19
1647568930000|2022-03-18 02:02:10|323.96|323.71|324.11|323.86|324.11|323.91|323.96|323.71|8
1647568940000|2022-03-18 02:02:20|324.06|323.81|324.01|323.81|324.06|323.81|324.01|323.81|4
1647568950000|2022-03-18 02:02:30|324.06|323.86|324.06|323.91|324.11|323.91|324.06|323.86|5
1647568970000|2022-03-18 02:02:50|324.01|323.86|324.01|323.86|324.01|323.86|324.01|323.86|9
1647568980000|2022-03-18 02:03:00|324.06|323.96|324.16|323.96|324.16|323.96|324.06|323.96|18
1647568990000|2022-03-18 02:03:10|324.11|324.01|324.06|323.91|324.11|324.01|324.06|323.91|4
1647569000000|2022-03-18 02:03:20|324.11|323.96|324.16|324.01|324.16|324.01|324.11|323.96|8
1647569020000|2022-03-18 02:03:40|324.21||324.21||324.21||324.21||5
1647569030000|2022-03-18 02:03:50|324.16|324.06|324.16|324.01|324.16|324.06|324.16|324.01|8
1647569040000|2022-03-18 02:04:00|324.21|323.96|324.26|324.11|324.26|324.11|324.16|323.96|7
1647569050000|2022-03-18 02:04:10|324.21|324.06|324.06|323.86|324.21|324.06|324.06|323.86|7
1647569060000|2022-03-18 02:04:20|324.01||324.01||324.01||324.01||0
1647569070000|2022-03-18 02:04:30|324.11|323.91|324.11|323.91|324.11|323.96|324.11|323.91|7
1647569080000|2022-03-18 02:04:40|324.06|323.86|324.06|323.86|324.06|323.86|324.01|323.86|3
1647569090000|2022-03-18 02:04:50|||||||||1
1647569100000|2022-03-18 02:05:00|324.01|323.91|324.06|323.86|324.06|323.91|324.01|323.86|3
1647569110000|2022-03-18 02:05:10|324.01|323.76|323.91|323.76|324.01|323.76|323.91|323.76|9
1647569120000|2022-03-18 02:05:20|323.96|323.71|323.76|323.56|323.96|323.71|323.76|323.56|16
1647569130000|2022-03-18 02:05:30|323.71|323.51|323.71|323.46|323.71|323.51|323.71|323.46|0
1647569140000|2022-03-18 02:05:40||323.51||323.51||323.51||323.51|0
1647569160000|2022-03-18 02:06:00|323.66|323.56|323.66|323.46|323.66|323.56|323.66|323.46|9
1647569170000|2022-03-18 02:06:10|323.76|323.51|323.81|323.61|323.81|323.61|323.76|323.51|7
1647569180000|2022-03-18 02:06:20|323.76|323.56|323.71|323.51|323.76|323.56|323.71|323.51|14
1647569190000|2022-03-18 02:06:30|323.76|323.56|323.81|323.61|323.81|323.61|323.76|323.56|6
1647569200000|2022-03-18 02:06:40|323.76|323.56|323.71|323.56|323.76|323.61|323.71|323.56|7
1647569210000|2022-03-18 02:06:50||323.51||323.51||323.51||323.51|1
1647569230000|2022-03-18 02:07:10|323.66|323.46|323.66|323.46|323.66|323.46|323.66|323.46|4
1647569240000|2022-03-18 02:07:20|323.61|323.41|323.61|323.36|323.66|323.41|323.61|323.36|8
1647569250000|2022-03-18 02:07:30|323.66|323.41|323.66|323.46|323.66|323.46|323.66|323.41|7
1647569260000|2022-03-18 02:07:40|323.61|323.51|323.71|323.51|323.71|323.51|323.61|323.51|4
1647569270000|2022-03-18 02:07:50||323.56||323.56||323.56||323.56|1
1647569280000|2022-03-18 02:08:00|323.66|323.51|323.61|323.46|323.66|323.51|323.61|323.46|11
1647569290000|2022-03-18 02:08:10|323.56|323.41|323.66|323.41|323.66|323.41|323.56|323.36|16
1647569300000|2022-03-18 02:08:20|323.61|323.46|323.61|323.41|323.61|323.46|323.61|323.41|5
1647569310000|2022-03-18 02:08:30|323.66|323.51|323.81|323.66|323.81|323.66|323.66|323.51|5
1647569320000|2022-03-18 02:08:40|323.86|323.56|323.81|323.61|323.86|323.61|323.76|323.56|22
1647569330000|2022-03-18 02:08:50|323.86|323.66|323.86|323.66|323.86|323.66|323.86|323.66|1
1647569340000|2022-03-18 02:09:00|323.81|323.71|323.86|323.71|323.91|323.76|323.81|323.71|7
1647569350000|2022-03-18 02:09:10|323.91||323.91||323.91||323.91||5
1647569360000|2022-03-18 02:09:20|323.86|323.66|323.86|323.66|323.86|323.66|323.86|323.66|5
1647569370000|2022-03-18 02:09:30|323.81|323.61|323.81|323.61|323.81|323.61|323.81|323.61|3
1647569380000|2022-03-18 02:09:40|323.76||323.76||323.76||323.76||0
1647569390000|2022-03-18 02:09:50|323.71|323.51|323.96|323.76|323.96|323.76|323.66|323.51|48
1647569400000|2022-03-18 02:10:00|324.01|323.81|324.01|323.76|324.01|323.81|324.01|323.76|7
1647569410000|2022-03-18 02:10:10|323.96|323.71|323.76|323.61|323.96|323.71|323.76|323.61|40
1647569420000|2022-03-18 02:10:20|323.86||323.81||323.86||323.81||24
1647569430000|2022-03-18 02:10:30|323.76|323.56|323.66|323.46|323.76|323.56|323.66|323.46|3
1647569440000|2022-03-18 02:10:40|323.61|323.41|323.61|323.46|323.71|323.46|323.56|323.41|13
1647569450000|2022-03-18 02:10:50|323.66|323.56|323.71|323.51|323.76|323.56|323.66|323.51|15
1647569460000|2022-03-18 02:11:00|323.66|323.56|323.81|323.56|323.81|323.56|323.66|323.56|2
1647569470000|2022-03-18 02:11:10|323.66|323.51|323.71|323.51|323.81|323.56|323.66|323.51|13
1647569480000|2022-03-18 02:11:20|323.76|323.56|323.76|323.56|323.76|323.56|323.76|323.56|0
1647569490000|2022-03-18 02:11:30|323.71||323.76||323.76||323.71||1
1647569500000|2022-03-18 02:11:40||323.61||323.61||323.61||323.56|2
1647569510000|2022-03-18 02:11:50|323.81||323.81||323.86||323.81||1
1647569520000|2022-03-18 02:12:00|323.76||323.81||323.81||323.76||2
1647569530000|2022-03-18 02:12:10|323.76|323.56|323.76|323.56|323.76|323.56|323.71|323.56|11
1647569540000|2022-03-18 02:12:20|323.81|323.51|323.71|323.51|323.81|323.51|323.71|323.51|6
1647569560000|2022-03-18 02:12:40|323.66|323.46|323.61|323.46|323.66|323.46|323.61|323.46|8
1647569570000|2022-03-18 02:12:50|323.56|323.41|323.56|323.41|323.56|323.41|323.56|323.41|4
1647569580000|2022-03-18 02:13:00|323.61|323.46|323.61|323.46|323.61|323.46|323.61|323.46|7
1647569590000|2022-03-18 02:13:10|323.66|323.41|323.66|323.46|323.66|323.46|323.66|323.41|8
1647569620000|2022-03-18 02:13:40||323.51||323.51||323.51||323.51|3
1647569630000|2022-03-18 02:13:50|323.71|323.56|323.76|323.56|323.76|323.56|323.71|323.56|6
1647569660000|2022-03-18 02:14:20||323.61||323.61||323.61||323.61|2
1647569670000|2022-03-18 02:14:30||323.56||323.56||323.56||323.56|12
1647569680000|2022-03-18 02:14:40|323.71|323.51|323.61|323.41|323.71|323.51|323.61|323.41|18
1647569690000|2022-03-18 02:14:50|323.66||323.66||323.66||323.66||4
1647569700000|2022-03-18 02:15:00|323.76|323.46|323.76|323.56|323.76|323.56|323.76|323.46|5
1647569710000|2022-03-18 02:15:10|323.71|323.51|323.71|323.51|323.71|323.51|323.71|323.51|4
1647569720000|2022-03-18 02:15:20|323.66|323.46|323.66|323.41|323.66|323.46|323.66|323.41|3
1647569730000|2022-03-18 02:15:30|323.71|323.51|323.71|323.46|323.71|323.51|323.71|323.46|11
1647569740000|2022-03-18 02:15:40||323.51||323.51||323.51||323.51|2
1647569750000|2022-03-18 02:15:50|323.76|323.56|323.76|323.56|323.76|323.56|323.76|323.56|0
1647569760000|2022-03-18 02:16:00|323.71|323.61|323.71|323.56|323.71|323.61|323.71|323.56|1
1647569770000|2022-03-18 02:16:10|323.81|323.61|323.81|323.61|323.81|323.61|323.81|323.61|6
1647569780000|2022-03-18 02:16:20|323.76|323.56|323.76|323.56|323.76|323.56|323.76|323.56|5
1647569790000|2022-03-18 02:16:30|323.71|323.51|323.71|323.51|323.71|323.51|323.66|323.51|3
1647569800000|2022-03-18 02:16:40|323.76|323.56|323.81|323.61|323.81|323.61|323.76|323.56|3
1647569810000|2022-03-18 02:16:50|||||||||1
1647569820000|2022-03-18 02:17:00|||||||||2
1647569830000|2022-03-18 02:17:10|323.76|323.66|323.76|323.56|323.76|323.66|323.76|323.56|4
1647569840000|2022-03-18 02:17:20|||||||||2
1647569860000|2022-03-18 02:17:40|323.71||323.71||323.71||323.71||0
1647569870000|2022-03-18 02:17:50|323.66|323.51|323.71|323.56|323.71|323.56|323.66|323.51|8
1647569890000|2022-03-18 02:18:10||323.51||323.56||323.56||323.51|2
1647569900000|2022-03-18 02:18:20|||||||||2
1647569910000|2022-03-18 02:18:30|323.76|323.61|323.81|323.66|323.81|323.66|323.76|323.61|7
1647569920000|2022-03-18 02:18:40|323.86|323.71|323.91|323.71|323.91|323.71|323.86|323.71|1
1647569940000|2022-03-18 02:19:00|323.86|323.66|323.86|323.71|323.86|323.71|323.86|323.66|4
1647569950000|2022-03-18 02:19:10||323.66||323.66||323.66||323.66|1
1647569970000|2022-03-18 02:19:30|||||||||4
1647569980000|2022-03-18 02:19:40|323.96|323.71|323.96|323.71|323.96|323.71|323.96|323.71|6
1647569990000|2022-03-18 02:19:50|324.01|323.76|324.11|323.91|324.11|323.91|324.01|323.76|6
1647570000000|2022-03-18 02:20:00|324.06|323.86|324.06|323.86|324.06|323.86|324.06|323.86|7
1647570010000|2022-03-18 02:20:10|324.01|323.81|323.96|323.81|324.01|323.81|323.96|323.81|10
1647570020000|2022-03-18 02:20:20|324.01|323.86|324.01|323.86|324.01|323.86|324.01|323.86|4
1647570030000|2022-03-18 02:20:30|324.06|323.91|324.06|323.86|324.11|323.91|324.01|323.86|3
1647570040000|2022-03-18 02:20:40||323.91||323.86||323.91||323.86|0
1647570050000|2022-03-18 02:20:50|324.01|323.81|323.96|323.81|324.01|323.81|323.96|323.81|5
1647570060000|2022-03-18 02:21:00|323.86|323.76|323.86|323.66|323.86|323.76|323.86|323.66|6
1647570070000|2022-03-18 02:21:10|323.91|323.76|323.96|323.81|323.96|323.81|323.91|323.76|5
1647570080000|2022-03-18 02:21:20|324.01|323.86|324.06|323.86|324.06|323.86|324.01|323.86|4
1647570090000|2022-03-18 02:21:30|324.01|323.81|324.01|323.81|324.01|323.81|324.01|323.81|6
1647570100000|2022-03-18 02:21:40||323.86||323.81||323.86||323.81|5
1647570110000|2022-03-18 02:21:50|323.96|323.86|324.01|323.86|324.01|323.86|323.96|323.86|2
1647570120000|2022-03-18 02:22:00||323.81||323.76||323.81||323.76|4
1647570140000|2022-03-18 02:22:20|323.91|323.71|323.86|323.71|323.96|323.71|323.86|323.71|5
1647570150000|2022-03-18 02:22:30|323.91||323.91||323.91||323.91||3
1647570160000|2022-03-18 02:22:40||323.76||323.76||323.76||323.76|0
1647570170000|2022-03-18 02:22:50|||||||||2
1647570180000|2022-03-18 02:23:00|324.01|323.81|324.01|323.86|324.01|323.86|324.01|323.81|7
1647570200000|2022-03-18 02:23:20|323.96|323.81|324.01|323.81|324.01|323.81|323.96|323.81|6
1647570210000|2022-03-18 02:23:30||323.86||323.86||323.86||323.86|1
1647570220000|2022-03-18 02:23:40|324.11|323.81|324.11|323.86|324.11|323.86|324.11|323.81|7
1647570230000|2022-03-18 02:23:50|324.06||324.06||324.06||324.06||0
1647570240000|2022-03-18 02:24:00|324.01||324.01||324.01||324.01||0
1647570250000|2022-03-18 02:24:10|323.96|323.81|323.96|323.81|323.96|323.81|323.96|323.81|3
1647570260000|2022-03-18 02:24:20|323.91|323.76|323.86|323.66|323.91|323.76|323.86|323.66|12
1647570270000|2022-03-18 02:24:30|323.96|323.71|323.96|323.76|323.96|323.76|323.96|323.71|4
1647570280000|2022-03-18 02:24:40|324.01|323.81|324.06|323.86|324.06|323.86|324.01|323.81|0
1647570290000|2022-03-18 02:24:50|324.01||324.01||324.01||324.01||0
1647570300000|2022-03-18 02:25:00||323.81||323.81||323.81||323.81|3
1647570310000|2022-03-18 02:25:10|324.11|323.86|324.11|323.91|324.11|323.91|324.11|323.86|10
1647570320000|2022-03-18 02:25:20|324.16|323.96|324.16|323.96|324.16|324.01|324.16|323.91|3
1647570330000|2022-03-18 02:25:30|324.21|324.01|324.16|323.96|324.21|324.01|324.16|323.96|4
1647570340000|2022-03-18 02:25:40|324.11|323.91|324.11|323.91|324.11|323.91|324.11|323.91|3
1647570360000|2022-03-18 02:26:00|324.06|323.81|323.96|323.71|324.06|323.81|323.96|323.71|10
1647570370000|2022-03-18 02:26:10||323.76||323.76||323.76||323.76|0
1647570380000|2022-03-18 02:26:20||323.81||323.76||323.81||323.76|2
1647570390000|2022-03-18 02:26:30|323.91|323.81|323.96|323.81|323.96|323.81|323.91|323.81|5
1647570400000|2022-03-18 02:26:40|324.06|323.86|324.06|323.86|324.06|323.91|324.06|323.86|10
1647570410000|2022-03-18 02:26:50|324.01|323.81|324.01|323.81|324.01|323.81|324.01|323.81|2
1647570420000|2022-03-18 02:27:00|324.06|323.86|324.01|323.86|324.06|323.86|324.01|323.86|2
1647570430000|2022-03-18 02:27:10||323.81||323.81||323.81||323.81|6
1647570450000|2022-03-18 02:27:30|323.96|323.86|324.01|323.86|324.01|323.86|323.96|323.86|2
1647570470000|2022-03-18 02:27:50||323.81||323.81||323.81||323.81|7
1647570490000|2022-03-18 02:28:10|323.96|323.76|323.91|323.71|323.96|323.76|323.91|323.71|5
1647570500000|2022-03-18 02:28:20|323.86|323.66|323.91|323.71|323.91|323.71|323.86|323.66|8
1647570510000|2022-03-18 02:28:30||323.76||323.76||323.76||323.76|0
1647570520000|2022-03-18 02:28:40|323.96|323.81|323.96|323.81|323.96|323.81|323.96|323.76|1
1647570530000|2022-03-18 02:28:50||323.76||323.76||323.76||323.76|3
1647570540000|2022-03-18 02:29:00|323.91||323.91||323.91||323.91||0
1647570550000|2022-03-18 02:29:10|323.86|323.71|323.86|323.61|323.86|323.71|323.86|323.61|7
1647570560000|2022-03-18 02:29:20||323.66||323.71||323.71||323.66|4
1647570570000|2022-03-18 02:29:30|323.91||323.86||323.91||323.86||1
1647570580000|2022-03-18 02:29:40|323.91||323.91||323.91||323.91||1
1647570590000|2022-03-18 02:29:50||323.76||323.76||323.76||323.76|2
1647570600000|2022-03-18 02:30:00|323.96|323.81|324.01|323.81|324.01|323.86|323.96|323.81|5
1647570630000|2022-03-18 02:30:30|324.06|323.86|324.06|323.86|324.06|323.86|324.06|323.86|1
1647570640000|2022-03-18 02:30:40||323.91||323.86||323.91||323.86|2
1647570650000|2022-03-18 02:30:50|323.96|323.81|324.01|323.81|324.01|323.81|323.96|323.81|19
1647570660000|2022-03-18 02:31:00|324.06|323.86|324.06|323.86|324.06|323.86|324.06|323.86|0
1647570670000|2022-03-18 02:31:10|324.01||324.01||324.01||324.01||0
1647570680000|2022-03-18 02:31:20||323.81||323.81||323.81||323.81|7
1647570700000|2022-03-18 02:31:40|323.96|323.86|323.96|323.81|323.96|323.86|323.96|323.81|3
1647570720000|2022-03-18 02:32:00|323.91|323.71|323.81|323.61|323.91|323.71|323.76|323.61|15
1647570730000|2022-03-18 02:32:10|323.86|323.66|323.86|323.66|323.86|323.66|323.86|323.66|5
1647570740000|2022-03-18 02:32:20||323.71||323.71||323.71||323.71|0
1647570750000|2022-03-18 02:32:30|||||||||1
1647570760000|2022-03-18 02:32:40|323.81|323.66|323.81|323.61|323.81|323.66|323.81|323.61|6
1647570770000|2022-03-18 02:32:50|323.76|323.66|323.86|323.71|323.86|323.71|323.76|323.66|7
1647570780000|2022-03-18 02:33:00|323.91|323.76|324.01|323.86|324.01|323.86|323.91|323.76|8
1647570790000|2022-03-18 02:33:10|323.96|323.76|323.96|323.76|323.96|323.76|323.96|323.76|1
1647570800000|2022-03-18 02:33:20|323.91|323.71|323.91|323.76|323.91|323.76|323.86|323.71|12
1647570810000|2022-03-18 02:33:30|323.96|323.81|324.01|323.81|324.01|323.81|323.96|323.76|4
1647570830000|2022-03-18 02:33:50|324.06|323.86|324.06|323.86|324.06|323.86|324.06|323.86|3
1647570840000|2022-03-18 02:34:00|324.01|323.81|324.01|323.81|324.01|323.81|324.01|323.81|4
1647570880000|2022-03-18 02:34:40|323.96|323.86|323.96|323.81|323.96|323.86|323.96|323.81|3
1647570890000|2022-03-18 02:34:50|324.01|323.86|324.01|323.86|324.01|323.86|324.01|323.86|4
1647570900000|2022-03-18 02:35:00|324.06|323.91|324.16|323.96|324.16|323.96|324.06|323.91|13
1647570910000|2022-03-18 02:35:10|324.11|324.01|324.11|323.91|324.11|324.01|324.11|323.91|8
1647570920000|2022-03-18 02:35:20|324.06|323.86|324.06|323.91|324.06|323.91|324.06|323.86|18
1647570930000|2022-03-18 02:35:30|324.11||324.06||324.11||324.06||9
1647570940000|2022-03-18 02:35:40|324.11|323.96|324.11|323.96|324.11|323.96|324.11|323.96|0
1647570950000|2022-03-18 02:35:50|||||||||3
1647570960000|2022-03-18 02:36:00|324.16||324.16||324.16||324.16||5
1647570970000|2022-03-18 02:36:10|324.21|324.01|324.26|324.01|324.26|324.01|324.21|324.01|3
1647570980000|2022-03-18 02:36:20|324.21||324.21||324.21||324.21||3
1647570990000|2022-03-18 02:36:30|324.26|324.06|324.26|324.06|324.26|324.06|324.26|324.06|4
1647571000000|2022-03-18 02:36:40|324.36|324.16|324.26|324.11|324.36|324.16|324.26|324.06|26
1647571010000|2022-03-18 02:36:50|324.21|324.06|324.16|324.01|324.21|324.06|324.16|324.01|17
1647571020000|2022-03-18 02:37:00|324.11|323.96|324.16|323.96|324.16|323.96|324.11|323.96|9
1647571030000|2022-03-18 02:37:10|324.21|324.01|324.21|324.01|324.21|324.06|324.21|324.01|8
1647571060000|2022-03-18 02:37:40|324.26|324.06|324.31|324.11|324.31|324.11|324.26|324.01|8
1647571070000|2022-03-18 02:37:50|324.26|324.16|324.36|324.16|324.36|324.16|324.26|324.16|4
1647571080000|2022-03-18 02:38:00|324.31|324.21|324.31|324.16|324.31|324.21|324.31|324.16|1
1647571090000|2022-03-18 02:38:10|324.26|324.11|324.31|324.11|324.31|324.11|324.26|324.11|23
1647571100000|2022-03-18 02:38:20|324.36|324.16|324.36|324.16|324.36|324.16|324.36|324.16|3
1647571110000|2022-03-18 02:38:30||324.21||324.21||324.21||324.21|0
1647571120000|2022-03-18 02:38:40|||||||||2
1647571130000|2022-03-18 02:38:50|||||||||1
1647571140000|2022-03-18 02:39:00|324.31|324.16|324.26|324.06|324.31|324.16|324.26|324.06|43
1647571150000|2022-03-18 02:39:10|324.31|324.11|324.31|324.11|324.31|324.16|324.31|324.06|9
1647571160000|2022-03-18 02:39:20|324.26||324.26||324.26||324.26||1
1647571170000|2022-03-18 02:39:30|324.31|324.16|324.31|324.11|324.31|324.16|324.31|324.11|5
1647571180000|2022-03-18 02:39:40|324.26|324.06|324.26|324.11|324.26|324.11|324.26|324.06|9
1647571190000|2022-03-18 02:39:50|324.21|324.06|324.21|324.06|324.21|324.06|324.21|324.06|10
1647571200000|2022-03-18 02:40:00|324.26|324.11|324.26|324.06|324.26|324.11|324.26|324.06|6
1647571210000|2022-03-18 02:40:10|324.21||324.21||324.21||324.21||0
1647571230000|2022-03-18 02:40:30|||||||||1
1647571240000|2022-03-18 02:40:40|324.31|324.11|324.26|324.11|324.31|324.11|324.26|324.06|35
1647571260000|2022-03-18 02:41:00|324.31|324.16|324.36|324.16|324.36|324.16|324.31|324.16|9
1647571270000|2022-03-18 02:41:10|324.41|324.21|324.46|324.26|324.46|324.26|324.41|324.21|2
1647571280000|2022-03-18 02:41:20|324.41|324.31|324.41|324.26|324.41|324.31|324.41|324.26|6
1647571290000|2022-03-18 02:41:30|324.46|324.21|324.51|324.31|324.51|324.31|324.41|324.21|22
1647571300000|2022-03-18 02:41:40|324.56|324.36|324.56|324.36|324.56|324.36|324.51|324.31|5
1647571310000|2022-03-18 02:41:50|324.61|324.41|324.56|324.41|324.61|324.46|324.56|324.36|9
1647571320000|2022-03-18 02:42:00|324.61||324.61||324.61||324.61||0
1647571330000|2022-03-18 02:42:10|324.66|324.46|324.76|324.56|324.76|324.56|324.66|324.46|10
1647571340000|2022-03-18 02:42:20|324.81|324.61|324.81|324.61|324.81|324.66|324.81|324.61|7
1647571360000|2022-03-18 02:42:40|324.86|324.66|324.86|324.66|324.86|324.66|324.86|324.66|7
1647571370000|2022-03-18 02:42:50|324.76|324.61|324.71|324.56|324.76|324.61|324.71|324.56|54
1647571380000|2022-03-18 02:43:00|324.76|324.61|324.71|324.56|324.81|324.61|324.71|324.56|7
1647571390000|2022-03-18 02:43:10|324.76||324.71||324.76||324.71||0
1647571420000|2022-03-18 02:43:40|||||||||4
1647571430000|2022-03-18 02:43:50|324.76|324.61|324.81|324.61|324.81|324.61|324.76|324.61|3
1647571440000|2022-03-18 02:44:00|324.76||324.76||324.76||324.76||0
1647571450000|2022-03-18 02:44:10|324.71|324.56|324.56|324.36|324.71|324.56|324.56|324.31|68
1647571460000|2022-03-18 02:44:20|324.61|324.41|324.61|324.46|324.61|324.46|324.61|324.41|6
1647571470000|2022-03-18 02:44:30|||||||||12
1647571480000|2022-03-18 02:44:40|324.56|324.41|324.56|324.41|324.56|324.41|324.56|324.41|13
1647571490000|2022-03-18 02:44:50|||||||||1
1647571500000|2022-03-18 02:45:00||324.36||324.36||324.36||324.36|6
1647571510000|2022-03-18 02:45:10|324.61|324.41|324.71|324.51|324.71|324.51|324.61|324.41|37
1647571520000|2022-03-18 02:45:20|324.66|324.56|324.66|324.51|324.66|324.56|324.66|324.51|2
1647571540000|2022-03-18 02:45:40|324.71|324.56|324.76|324.56|324.76|324.56|324.71|324.56|4
1647571560000|2022-03-18 02:46:00||324.61||324.56||324.61||324.56|1
1647571570000|2022-03-18 02:46:10|324.66|324.46|324.61|324.46|324.66|324.46|324.61|324.46|25
1647571580000|2022-03-18 02:46:20|||||||||2
1647571590000|2022-03-18 02:46:30|324.66|324.51|324.66|324.51|324.66|324.51|324.66|324.46|14
1647571610000|2022-03-18 02:46:50|324.76|324.61|324.76|324.61|324.76|324.61|324.71|324.56|29
1647571620000|2022-03-18 02:47:00|324.71|324.56|324.71|324.51|324.71|324.56|324.71|324.51|7
1647571630000|2022-03-18 02:47:10|324.76|324.56|324.76|324.56|324.76|324.56|324.76|324.56|1
1647571640000|2022-03-18 02:47:20|324.71|324.61|324.71|324.56|324.71|324.61|324.71|324.56|6
1647571650000|2022-03-18 02:47:30|||||||||2
1647571660000|2022-03-18 02:47:40|324.76|324.61|324.66|324.51|324.81|324.61|324.66|324.51|18
1647571670000|2022-03-18 02:47:50|324.61|324.46|324.56|324.36|324.61|324.46|324.56|324.36|8
1647571680000|2022-03-18 02:48:00|324.61|324.41|324.61|324.46|324.61|324.46|324.56|324.41|20
1647571690000|2022-03-18 02:48:10|||||||||1
1647571720000|2022-03-18 02:48:40|324.66|324.51|324.66|324.51|324.66|324.51|324.66|324.51|5
1647571730000|2022-03-18 02:48:50|324.71|324.56|324.71|324.56|324.76|324.56|324.71|324.51|3
1647571740000|2022-03-18 02:49:00|324.76|324.51|324.71|324.56|324.76|324.56|324.71|324.51|2
1647571760000|2022-03-18 02:49:20|324.76||324.76||324.76||324.76||0
1647571770000|2022-03-18 02:49:30|324.86|324.61|324.81|324.66|324.86|324.71|324.81|324.61|20
1647571780000|2022-03-18 02:49:40|324.86|324.71|324.86|324.66|324.86|324.71|324.81|324.66|4
1647571790000|2022-03-18 02:49:50||324.71||324.71||324.71||324.71|3
1647571800000|2022-03-18 02:50:00|||||||||2
1647571820000|2022-03-18 02:50:20|||||||||2
1647571840000|2022-03-18 02:50:40|||||||||1
1647571850000|2022-03-18 02:50:50|||||||||2
1647571870000|2022-03-18 02:51:10|||||||||2
1647571880000|2022-03-18 02:51:20|||||||||4
1647571890000|2022-03-18 02:51:30|324.91|324.76|324.96|324.81|324.96|324.81|324.91|324.76|11
1647571900000|2022-03-18 02:51:40|324.91|324.76|324.91|324.71|324.91|324.76|324.91|324.71|18
1647571910000|2022-03-18 02:51:50|324.96|324.76|324.91|324.76|324.96|324.76|324.91|324.76|5
1647571940000|2022-03-18 02:52:20|324.86|324.71|324.86|324.71|324.86|324.71|324.86|324.71|6
1647571950000|2022-03-18 02:52:30|324.91|324.76|324.91|324.76|324.91|324.76|324.91|324.76|10
1647571960000|2022-03-18 02:52:40|324.96|324.81|324.96|324.81|324.96|324.81|324.96|324.81|8
1647571970000|2022-03-18 02:52:50|324.91|324.76|324.91|324.71|324.91|324.76|324.91|324.71|7
1647571980000|2022-03-18 02:53:00|324.86|324.76|324.91|324.76|324.91|324.76|324.86|324.76|4
1647572000000|2022-03-18 02:53:20|324.86|324.71|324.86|324.71|324.86|324.71|324.86|324.71|9
1647572020000|2022-03-18 02:53:40|324.91|324.76|324.91|324.76|324.91|324.76|324.91|324.76|4
1647572030000|2022-03-18 02:53:50|324.86|324.71|324.86|324.71|324.86|324.71|324.86|324.71|9
1647572060000|2022-03-18 02:54:20|324.81|324.66|324.76|324.61|324.81|324.66|324.76|324.61|9
1647572070000|2022-03-18 02:54:30||324.56||324.61||324.61||324.56|16
1647572080000|2022-03-18 02:54:40|324.81||324.81||324.81||324.81||5
1647572090000|2022-03-18 02:54:50|324.76|324.56|324.66|324.51|324.76|324.56|324.66|324.51|13
1647572100000|2022-03-18 02:55:00|324.61|324.46|324.56|324.41|324.61|324.51|324.56|324.41|14
1647572110000|2022-03-18 02:55:10|||||||||1
1647572120000|2022-03-18 02:55:20|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.36|6
1647572130000|2022-03-18 02:55:30|||||||||3
1647572140000|2022-03-18 02:55:40|324.56|324.41|324.56|324.36|324.56|324.41|324.56|324.36|14
1647572150000|2022-03-18 02:55:50|324.46|324.26|324.36|324.21|324.46|324.26|324.36|324.21|15
1647572160000|2022-03-18 02:56:00|324.41|324.26|324.46|324.26|324.46|324.26|324.41|324.26|16
1647572170000|2022-03-18 02:56:10|324.41|324.21|324.41|324.26|324.41|324.26|324.41|324.21|5
1647572180000|2022-03-18 02:56:20|324.46||324.46||324.46||324.41||1
1647572190000|2022-03-18 02:56:30||324.31||324.31||324.31||324.31|1
1647572200000|2022-03-18 02:56:40|324.51|324.36|324.46|324.31|324.51|324.36|324.46|324.31|12
1647572210000|2022-03-18 02:56:50|324.41|324.26|324.41|324.21|324.41|324.26|324.41|324.21|11
1647572220000|2022-03-18 02:57:00|324.36||324.36||324.36||324.36||1
1647572230000|2022-03-18 02:57:10|324.41||324.41||324.41||324.41||19
1647572240000|2022-03-18 02:57:20|||||||||1
1647572250000|2022-03-18 02:57:30|324.46|324.26|324.41|324.21|324.46|324.26|324.41|324.21|11
1647572260000|2022-03-18 02:57:40|324.46|324.26|324.46|324.26|324.46|324.26|324.46|324.26|0
1647572270000|2022-03-18 02:57:50|324.41||324.41||324.41||324.41||0
1647572290000|2022-03-18 02:58:10||324.21||324.21||324.21||324.21|5
1647572310000|2022-03-18 02:58:30|324.36|324.26|324.41|324.26|324.41|324.26|324.36|324.26|3
1647572320000|2022-03-18 02:58:40|324.46|324.31|324.41|324.26|324.46|324.31|324.41|324.26|8
1647572330000|2022-03-18 02:58:50|324.46||324.41||324.46||324.41||6
1647572350000|2022-03-18 02:59:10|324.46|324.31|324.46|324.31|324.46|324.31|324.46|324.31|6
1647572370000|2022-03-18 02:59:30|324.51||324.51||324.51||324.51||15
1647572380000|2022-03-18 02:59:40|324.61|324.36|324.61|324.46|324.61|324.46|324.61|324.36|15
1647572390000|2022-03-18 02:59:50|||||||||3
1647572400000|2022-03-18 03:00:00|324.56|324.41|324.61|324.41|324.61|324.41|324.56|324.41|13
1647572410000|2022-03-18 03:00:10|324.66|324.46|324.66|324.46|324.66|324.46|324.66|324.46|1
1647572420000|2022-03-18 03:00:20|324.61|324.51|324.61|324.46|324.61|324.51|324.61|324.46|10
1647572430000|2022-03-18 03:00:30|324.66|324.51|324.66|324.51|324.66|324.51|324.66|324.51|2
1647572440000|2022-03-18 03:00:40|324.61|324.46|324.61|324.46|324.61|324.46|324.61|324.46|5
1647572450000|2022-03-18 03:00:50|324.66|324.51|324.66|324.51|324.71|324.51|324.66|324.51|8
1647572460000|2022-03-18 03:01:00|324.71|324.41|324.46|324.31|324.71|324.41|324.46|324.26|19
1647572470000|2022-03-18 03:01:10|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.36|2
1647572480000|2022-03-18 03:01:20|324.56|324.31|324.56|324.36|324.56|324.36|324.56|324.31|3
1647572490000|2022-03-18 03:01:30|324.61|324.41|324.61|324.46|324.71|324.56|324.61|324.41|38
1647572510000|2022-03-18 03:01:50|324.66|324.56|324.76|324.56|324.76|324.56|324.66|324.56|11
1647572520000|2022-03-18 03:02:00|324.71||324.71||324.76||324.71||4
1647572530000|2022-03-18 03:02:10|324.76||324.76||324.76||324.76||2
1647572550000|2022-03-18 03:02:30|324.81|324.61|324.76|324.61|324.81|324.61|324.76|324.61|8
1647572560000|2022-03-18 03:02:40|||||||||2
1647572570000|2022-03-18 03:02:50|||||||||1
1647572580000|2022-03-18 03:03:00|324.81|324.66|324.86|324.66|324.86|324.66|324.81|324.66|9
1647572590000|2022-03-18 03:03:10|324.81|324.71|324.76|324.61|324.81|324.71|324.76|324.61|19
1647572600000|2022-03-18 03:03:20|324.81|324.66|324.81|324.61|324.81|324.66|324.81|324.61|11
1647572610000|2022-03-18 03:03:30|324.86|324.66|324.86|324.71|324.86|324.71|324.86|324.66|8
1647572630000|2022-03-18 03:03:50|324.91|324.76|324.86|324.71|324.91|324.76|324.86|324.71|25
1647572640000|2022-03-18 03:04:00|324.81|324.66|324.76|324.61|324.81|324.66|324.76|324.61|8
1647572650000|2022-03-18 03:04:10|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.56|4
1647572660000|2022-03-18 03:04:20|||||||||1
1647572680000|2022-03-18 03:04:40|324.76|324.61|324.81|324.66|324.81|324.66|324.76|324.61|25
1647572690000|2022-03-18 03:04:50|||||||||1
1647572710000|2022-03-18 03:05:10|324.76|324.61|324.81|324.61|324.81|324.61|324.76|324.61|11
1647572730000|2022-03-18 03:05:30|324.76|324.66|324.81|324.66|324.81|324.66|324.76|324.66|7
1647572750000|2022-03-18 03:05:50|324.86|324.71|324.86|324.71|324.86|324.71|324.86|324.71|4
1647572760000|2022-03-18 03:06:00|324.81|324.66|324.76|324.61|324.81|324.66|324.76|324.61|10
1647572800000|2022-03-18 03:06:40|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.56|7
1647572810000|2022-03-18 03:06:50|324.76||324.71||324.76||324.71||10
1647572820000|2022-03-18 03:07:00|324.76|324.61|324.76|324.61|324.76|324.61|324.76|324.61|1
1647572840000|2022-03-18 03:07:20|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.51|10
1647572850000|2022-03-18 03:07:30|324.66|324.51|324.66|324.51|324.71|324.51|324.66|324.51|4
1647572860000|2022-03-18 03:07:40|324.71|324.56|324.76|324.61|324.76|324.61|324.71|324.56|6
1647572880000|2022-03-18 03:08:00|324.81|324.66|324.76|324.61|324.81|324.66|324.76|324.61|8
1647572890000|2022-03-18 03:08:10|324.81|324.66|324.81|324.61|324.81|324.66|324.76|324.61|2
1647572900000|2022-03-18 03:08:20|324.76|324.56|324.76|324.61|324.81|324.61|324.76|324.56|2
1647572910000|2022-03-18 03:08:30|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.56|1
1647572920000|2022-03-18 03:08:40|||||||||1
1647572930000|2022-03-18 03:08:50|324.76||324.76||324.76||324.76||2
1647572940000|2022-03-18 03:09:00|324.71||324.71||324.71||324.71||3
1647572950000|2022-03-18 03:09:10|||||||||1
1647572970000|2022-03-18 03:09:30|||||||||1
1647572980000|2022-03-18 03:09:40|324.66|324.51|324.66|324.46|324.66|324.51|324.66|324.46|8
1647572990000|2022-03-18 03:09:50|324.61||324.61||324.61||324.61||1
1647573000000|2022-03-18 03:10:00|324.56|324.36|324.56|324.36|324.56|324.36|324.56|324.36|8
1647573010000|2022-03-18 03:10:10|324.51|324.31|324.51|324.36|324.51|324.36|324.51|324.31|2
1647573020000|2022-03-18 03:10:20|324.56|324.41|324.56|324.41|324.56|324.41|324.56|324.41|5
1647573030000|2022-03-18 03:10:30||324.36||324.36||324.36||324.36|5
1647573050000|2022-03-18 03:10:50||324.41||324.41||324.41||324.41|0
1647573060000|2022-03-18 03:11:00|324.51|324.36|324.51|324.31|324.51|324.36|324.51|324.31|4
1647573070000|2022-03-18 03:11:10||324.36||324.36||324.36||324.36|1
1647573080000|2022-03-18 03:11:20|324.46|324.31|324.46|324.26|324.46|324.31|324.46|324.26|6
1647573090000|2022-03-18 03:11:30|324.41|324.21|324.41|324.26|324.41|324.26|324.36|324.21|6
1647573100000|2022-03-18 03:11:40|324.36|324.21|324.31|324.16|324.36|324.21|324.31|324.16|7
1647573110000|2022-03-18 03:11:50||324.11||324.11||324.11||324.11|2
1647573120000|2022-03-18 03:12:00|324.26|324.16|324.31|324.11|324.31|324.16|324.26|324.11|6
1647573130000|2022-03-18 03:12:10|324.36|324.16|324.41|324.21|324.41|324.21|324.36|324.16|1
1647573140000|2022-03-18 03:12:20|324.36|324.26|324.36|324.21|324.46|324.26|324.36|324.21|1
1647573150000|2022-03-18 03:12:30|324.41|324.26|324.41|324.26|324.46|324.26|324.41|324.26|5
1647573160000|2022-03-18 03:12:40|324.46|324.21|324.46|324.21|324.46|324.21|324.46|324.21|0
1647573170000|2022-03-18 03:12:50|324.41|324.26|324.41|324.26|324.41|324.26|324.41|324.26|0
1647573180000|2022-03-18 03:13:00|324.46|324.31|324.46|324.31|324.46|324.31|324.46|324.31|1
1647573190000|2022-03-18 03:13:10|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.36|1
1647573200000|2022-03-18 03:13:20|324.56||324.56||324.56||324.56||0
1647573210000|2022-03-18 03:13:30|||||||||1
1647573220000|2022-03-18 03:13:40|324.61|324.41|324.61|324.41|324.61|324.41|324.61|324.41|2
1647573240000|2022-03-18 03:14:00||324.46||324.41||324.46||324.41|2
1647573250000|2022-03-18 03:14:10|324.56|324.36|324.56|324.31|324.56|324.36|324.56|324.31|12
1647573260000|2022-03-18 03:14:20|324.51|324.26|324.51|324.31|324.51|324.31|324.46|324.26|12
1647573280000|2022-03-18 03:14:40|324.46|324.26|324.46|324.26|324.46|324.26|324.46|324.26|6
1647573300000|2022-03-18 03:15:00|324.51|324.31|324.51|324.31|324.51|324.31|324.51|324.31|4
1647573320000|2022-03-18 03:15:20|324.46||324.46||324.46||324.46||0
1647573330000|2022-03-18 03:15:30|||||||||1
1647573350000|2022-03-18 03:15:50|||||||||1
1647573360000|2022-03-18 03:16:00|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.36|9
1647573380000|2022-03-18 03:16:20|324.46|324.31|324.46|324.26|324.46|324.31|324.46|324.26|11
1647573390000|2022-03-18 03:16:30||324.31||324.31||324.31||324.31|0
1647573410000|2022-03-18 03:16:50|324.51|324.36|324.51|324.31|324.51|324.36|324.51|324.31|6
1647573420000|2022-03-18 03:17:00||324.36||324.31||324.36||324.31|5
1647573430000|2022-03-18 03:17:10|324.46||324.46||324.46||324.46||0
1647573460000|2022-03-18 03:17:40|324.41|324.26|324.41|324.21|324.41|324.26|324.41|324.21|15
1647573470000|2022-03-18 03:17:50||324.26||324.26||324.26||324.26|1
1647573480000|2022-03-18 03:18:00|324.36|324.21|324.36|324.21|324.36|324.21|324.36|324.21|5
1647573490000|2022-03-18 03:18:10||324.16||324.16||324.21||324.16|2
1647573500000|2022-03-18 03:18:20||324.21||324.21||324.21||324.21|0
1647573510000|2022-03-18 03:18:30|324.31|324.16|324.41|324.21|324.41|324.21|324.31|324.16|6
1647573520000|2022-03-18 03:18:40||324.26||324.26||324.26||324.26|0
1647573530000|2022-03-18 03:18:50|324.46||324.46||324.46||324.46||1
1647573540000|2022-03-18 03:19:00|324.41|324.21|324.36|324.21|324.41|324.21|324.36|324.21|1
1647573560000|2022-03-18 03:19:20|324.41|324.26|324.36|324.21|324.41|324.26|324.36|324.21|5
1647573600000|2022-03-18 03:20:00|324.31|324.16|324.31|324.11|324.31|324.16|324.26|324.11|13
1647573620000|2022-03-18 03:20:20|324.26|324.16|324.36|324.21|324.36|324.21|324.26|324.16|12
1647573650000|2022-03-18 03:20:50|324.31|324.16|324.31|324.16|324.36|324.16|324.31|324.11|14
1647573660000|2022-03-18 03:21:00|324.36|324.21|324.36|324.21|324.36|324.21|324.36|324.21|1
1647573680000|2022-03-18 03:21:20|324.41||324.41||324.41||324.41||8
1647573690000|2022-03-18 03:21:30|324.36|324.26|324.46|324.31|324.46|324.31|324.36|324.26|1
1647573720000|2022-03-18 03:22:00|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.36|2
1647573730000|2022-03-18 03:22:10|324.56|324.41|324.56|324.41|324.56|324.41|324.51|324.41|5
1647573740000|2022-03-18 03:22:20|||||||||2
1647573750000|2022-03-18 03:22:30|||||||||2
1647573770000|2022-03-18 03:22:50|||||||||1
1647573780000|2022-03-18 03:23:00|324.51|324.36|324.46|324.31|324.51|324.36|324.46|324.31|14
1647573800000|2022-03-18 03:23:20||324.26||324.31||324.31||324.26|5
1647573810000|2022-03-18 03:23:30|324.51|324.26|324.51|324.31|324.51|324.31|324.51|324.26|9
1647573830000|2022-03-18 03:23:50|324.46||324.46||324.46||324.46||0
1647573840000|2022-03-18 03:24:00|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.31|5
1647573850000|2022-03-18 03:24:10|||||||||1
1647573860000|2022-03-18 03:24:20|||||||||1
1647573870000|2022-03-18 03:24:30|324.46|324.31|324.51|324.36|324.51|324.36|324.46|324.31|33
1647573880000|2022-03-18 03:24:40|324.56||324.56||324.56||324.56||5
1647573890000|2022-03-18 03:24:50|324.51|324.41|324.56|324.41|324.56|324.41|324.51|324.41|3
1647573900000|2022-03-18 03:25:00|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.36|2
1647573910000|2022-03-18 03:25:10|324.56||324.56||324.56||324.51||0
1647573920000|2022-03-18 03:25:20|324.51|324.41|324.51|324.36|324.51|324.41|324.51|324.36|33
1647573930000|2022-03-18 03:25:30|324.56|324.41|324.56|324.41|324.56|324.41|324.56|324.41|5
1647573940000|2022-03-18 03:25:40|324.61|324.46|324.61|324.46|324.61|324.46|324.61|324.46|2
1647573950000|2022-03-18 03:25:50|324.66|324.51|324.66|324.51|324.71|324.51|324.66|324.51|4
1647573960000|2022-03-18 03:26:00|324.61|324.46|324.61|324.46|324.61|324.46|324.61|324.46|5
1647573970000|2022-03-18 03:26:10|||||||||17
1647573980000|2022-03-18 03:26:20|324.66|324.51|324.61|324.46|324.66|324.51|324.61|324.46|8
1647573990000|2022-03-18 03:26:30|||||||||1
1647574010000|2022-03-18 03:26:50|324.66|324.51|324.66|324.51|324.66|324.51|324.66|324.51|6
1647574020000|2022-03-18 03:27:00|324.71|324.46|324.66|324.46|324.71|324.46|324.61|324.46|9
1647574030000|2022-03-18 03:27:10|324.61||324.61||324.61||324.61||1
1647574040000|2022-03-18 03:27:20||324.41||324.46||324.46||324.41|13
1647574050000|2022-03-18 03:27:30|324.56|324.41|324.56|324.41|324.56|324.46|324.56|324.36|17
1647574060000|2022-03-18 03:27:40|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.31|6
1647574070000|2022-03-18 03:27:50|324.46|324.31|324.46|324.31|324.46|324.31|324.46|324.31|1
1647574080000|2022-03-18 03:28:00||324.26||324.26||324.31||324.26|8
1647574090000|2022-03-18 03:28:10|324.41|324.21|324.36|324.21|324.41|324.21|324.36|324.21|26
1647574100000|2022-03-18 03:28:20|||||||||2
1647574110000|2022-03-18 03:28:30|324.31|324.11|324.31|324.16|324.31|324.16|324.31|324.11|17
1647574120000|2022-03-18 03:28:40||324.11||324.11||324.11||324.11|5
1647574130000|2022-03-18 03:28:50|324.26|324.06|324.26|324.06|324.26|324.06|324.21|324.06|5
1647574150000|2022-03-18 03:29:10|324.21|324.01|324.16|324.01|324.21|324.01|324.16|324.01|22
1647574170000|2022-03-18 03:29:30||323.96||324.01||324.01||323.96|14
1647574190000|2022-03-18 03:29:50|324.11|323.96|324.11|323.91|324.16|323.96|324.11|323.91|9
1647574200000|2022-03-18 03:30:00|324.16|323.96|324.21|324.01|324.21|324.01|324.16|323.96|4
1647574210000|2022-03-18 03:30:10|324.16||324.21||324.21||324.16||2
1647574220000|2022-03-18 03:30:20|324.16||324.16||324.21||324.16||4
1647574230000|2022-03-18 03:30:30|324.21||324.16||324.21||324.16||3
1647574240000|2022-03-18 03:30:40|324.21||324.21||324.21||324.16||3
1647574250000|2022-03-18 03:30:50|324.26|324.06|324.26|324.11|324.26|324.11|324.26|324.06|7
1647574260000|2022-03-18 03:31:00|||||||||2
1647574270000|2022-03-18 03:31:10|324.21|324.06|324.21|324.06|324.21|324.06|324.21|324.06|5
1647574280000|2022-03-18 03:31:20|324.16|324.01|324.21|324.06|324.21|324.06|324.16|324.01|9
1647574290000|2022-03-18 03:31:30|324.16|324.01|324.21|324.06|324.21|324.06|324.16|324.01|2
1647574300000|2022-03-18 03:31:40|324.26||324.26||324.26||324.21||5
1647574310000|2022-03-18 03:31:50|324.21||324.26||324.26||324.21||1
1647574320000|2022-03-18 03:32:00|324.31|324.11|324.31|324.11|324.31|324.11|324.31|324.11|6
1647574340000|2022-03-18 03:32:20|324.36|324.16|324.36|324.21|324.36|324.21|324.36|324.16|5
1647574360000|2022-03-18 03:32:40|324.41|324.26|324.46|324.31|324.46|324.31|324.41|324.26|10
1647574380000|2022-03-18 03:33:00|324.41|324.26|324.41|324.26|324.41|324.26|324.41|324.26|12
1647574420000|2022-03-18 03:33:40|||||||||1
1647574430000|2022-03-18 03:33:50|324.46|324.31|324.46|324.31|324.46|324.31|324.46|324.31|8
1647574440000|2022-03-18 03:34:00|324.41|324.26|324.41|324.26|324.41|324.26|324.41|324.26|8
1647574450000|2022-03-18 03:34:10|324.36|324.21|324.41|324.21|324.41|324.21|324.31|324.16|7
1647574460000|2022-03-18 03:34:20|324.46|324.26|324.51|324.31|324.51|324.31|324.46|324.26|4
1647574470000|2022-03-18 03:34:30|324.46||324.46||324.46||324.46||0
1647574480000|2022-03-18 03:34:40|||||||||1
1647574510000|2022-03-18 03:35:10|324.51||324.51||324.51||324.51||3
1647574520000|2022-03-18 03:35:20||324.36||324.36||324.36||324.36|2
1647574530000|2022-03-18 03:35:30|||||||||1
1647574540000|2022-03-18 03:35:40|324.46|324.31|324.46|324.31|324.46|324.31|324.46|324.26|11
1647574550000|2022-03-18 03:35:50|324.41|324.26|324.46|324.26|324.46|324.26|324.41|324.26|1
1647574580000|2022-03-18 03:36:20|324.41||324.41||324.41||324.41||0
1647574610000|2022-03-18 03:36:50|||||||||1
1647574620000|2022-03-18 03:37:00|324.36|324.16|324.31|324.11|324.36|324.16|324.31|324.11|9
1647574630000|2022-03-18 03:37:10|324.26||324.26||324.26||324.26||0
1647574640000|2022-03-18 03:37:20|324.31||324.31||324.31||324.31||7
1647574650000|2022-03-18 03:37:30||324.16||324.16||324.16||324.16|0
1647574660000|2022-03-18 03:37:40|324.26|324.11|324.26|324.11|324.31|324.11|324.26|324.11|9
1647574670000|2022-03-18 03:37:50|324.21|324.06|324.21|324.01|324.21|324.06|324.21|324.01|13
1647574690000|2022-03-18 03:38:10|324.16||324.16||324.16||324.16||1
1647574730000|2022-03-18 03:38:50|||||||||2
1647574760000|2022-03-18 03:39:20|||||||||2
1647574770000|2022-03-18 03:39:30|324.21|324.06|324.21|324.06|324.21|324.06|324.21|324.06|5
1647574800000|2022-03-18 03:40:00|||||||||1
1647574810000|2022-03-18 03:40:10|||||||||1
1647574820000|2022-03-18 03:40:20|324.26||324.26||324.26||324.26||10
1647574830000|2022-03-18 03:40:30|324.21||324.21||324.21||324.21||0
1647574840000|2022-03-18 03:40:40|324.26||324.26||324.26||324.26||6
1647574850000|2022-03-18 03:40:50|324.21|324.11|324.21|324.06|324.21|324.11|324.21|324.06|18
1647574860000|2022-03-18 03:41:00|324.16|324.01|324.21|324.01|324.21|324.01|324.16|324.01|3
1647574870000|2022-03-18 03:41:10||324.06||324.06||324.06||324.06|0
1647574910000|2022-03-18 03:41:50|324.26||324.26||324.26||324.26||8
1647574920000|2022-03-18 03:42:00||324.11||324.11||324.11||324.11|0
1647574940000|2022-03-18 03:42:20|324.21|324.01|324.21|324.01|324.21|324.01|324.16|324.01|14
1647574950000|2022-03-18 03:42:30||324.06||324.06||324.06||324.06|1
1647574980000|2022-03-18 03:43:00|324.16|324.01|324.16|324.01|324.16|324.01|324.16|323.96|4
1647575000000|2022-03-18 03:43:20|324.21||324.21||324.21||324.21||4
1647575020000|2022-03-18 03:43:40||324.06||324.01||324.06||324.01|4
1647575030000|2022-03-18 03:43:50|324.16||324.21||324.21||324.16||0
1647575080000|2022-03-18 03:44:40|324.26|324.06|324.26|324.06|324.26|324.06|324.26|324.06|3
1647575090000|2022-03-18 03:44:50||324.11||324.11||324.11||324.11|0
1647575100000|2022-03-18 03:45:00|324.31|324.16|324.36|324.21|324.36|324.21|324.31|324.16|8
1647575110000|2022-03-18 03:45:10|324.41|324.26|324.41|324.26|324.41|324.26|324.41|324.26|0
1647575120000|2022-03-18 03:45:20|||||||||9
1647575130000|2022-03-18 03:45:30|324.46||324.46||324.46||324.46||0
1647575140000|2022-03-18 03:45:40|324.41|324.31|324.46|324.31|324.46|324.31|324.41|324.31|0
1647575150000|2022-03-18 03:45:50||324.26||324.26||324.26||324.26|4
1647575180000|2022-03-18 03:46:20|324.51|324.31|324.51|324.36|324.51|324.36|324.51|324.31|4
1647575190000|2022-03-18 03:46:30|||||||||1
1647575200000|2022-03-18 03:46:40|||||||||1
1647575210000|2022-03-18 03:46:50|324.56||324.56||324.56||324.56||0
1647575220000|2022-03-18 03:47:00|||||||||2
1647575230000|2022-03-18 03:47:10|324.51|324.31|324.51|324.31|324.51|324.31|324.51|324.31|12
1647575240000|2022-03-18 03:47:20|324.46||324.51||324.51||324.46||3
1647575260000|2022-03-18 03:47:40|324.56||324.56||324.56||324.56||1
1647575290000|2022-03-18 03:48:10|324.66|324.41|324.66|324.41|324.66|324.41|324.61|324.41|10
1647575300000|2022-03-18 03:48:20|324.61||324.66||324.66||324.61||12
1647575310000|2022-03-18 03:48:30|324.61||324.61||324.61||324.61||0
1647575330000|2022-03-18 03:48:50|324.66|324.46|324.71|324.46|324.71|324.46|324.66|324.46|5
1647575400000|2022-03-18 03:50:00|||||||||1
1647575410000|2022-03-18 03:50:10|324.66||324.66||324.66||324.66||0
1647575420000|2022-03-18 03:50:20||324.51||324.46||324.51||324.46|10
1647575430000|2022-03-18 03:50:30|324.61||324.61||324.61||324.61||3
1647575440000|2022-03-18 03:50:40|324.66||324.66||324.66||324.66||7
1647575480000|2022-03-18 03:51:20||324.51||324.46||324.51||324.46|2
1647575490000|2022-03-18 03:51:30||324.51||324.51||324.51||324.51|0
1647575520000|2022-03-18 03:52:00|||||||||1
1647575530000|2022-03-18 03:52:10|||||||||1
1647575540000|2022-03-18 03:52:20|324.71||324.71||324.71||324.71||8
1647575560000|2022-03-18 03:52:40||324.56||324.51||324.56||324.51|15
1647575580000|2022-03-18 03:53:00|||||||||5
1647575600000|2022-03-18 03:53:20|324.66||324.66||324.66||324.66||0
1647575610000|2022-03-18 03:53:30||324.46||324.46||324.46||324.46|10
1647575620000|2022-03-18 03:53:40|||||||||1
1647575660000|2022-03-18 03:54:20|324.61||324.66||324.66||324.61||4
1647575670000|2022-03-18 03:54:30|324.61||324.61||324.61||324.61||1
1647575680000|2022-03-18 03:54:40|324.56|324.41|324.56|324.41|324.56|324.41|324.56|324.41|9
1647575690000|2022-03-18 03:54:50|||||||||1
1647575700000|2022-03-18 03:55:00|324.51|324.36|324.46|324.26|324.51|324.36|324.46|324.26|25
1647575740000|2022-03-18 03:55:40|324.41||324.46||324.46||324.41||4
1647575750000|2022-03-18 03:55:50||324.31||324.31||324.31||324.31|2
1647575760000|2022-03-18 03:56:00|324.51|324.26|324.51|324.31|324.51|324.31|324.51|324.26|6
1647575770000|2022-03-18 03:56:10||324.36||324.36||324.36||324.36|0
1647575810000|2022-03-18 03:56:50|||||||||2
1647575830000|2022-03-18 03:57:10|||||||||1
1647575850000|2022-03-18 03:57:30|324.56|324.41|324.61|324.46|324.61|324.46|324.56|324.41|5
1647575860000|2022-03-18 03:57:40|324.66|324.51|324.66|324.46|324.66|324.51|324.61|324.46|4
1647575870000|2022-03-18 03:57:50||324.51||324.51||324.51||324.51|0
1647575900000|2022-03-18 03:58:20|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.56|3
1647575910000|2022-03-18 03:58:30|324.76|324.61|324.71|324.56|324.76|324.61|324.71|324.56|2
1647575920000|2022-03-18 03:58:40|324.76|324.61|324.76|324.61|324.76|324.61|324.76|324.61|1
1647575930000|2022-03-18 03:58:50|324.81|324.66|324.76|324.61|324.86|324.66|324.76|324.61|13
1647575950000|2022-03-18 03:59:10|324.81||324.81||324.81||324.81||3
1647575970000|2022-03-18 03:59:30|324.76||324.76||324.76||324.76||0
1647575980000|2022-03-18 03:59:40|324.81||324.81||324.81||324.81||4
1647575990000|2022-03-18 03:59:50|324.76|324.51|324.71|324.51|324.76|324.51|324.71|324.51|8
1647576000000|2022-03-18 04:00:00|||||||||2
1647576030000|2022-03-18 04:00:30||324.56||324.56||324.56||324.56|0
1647576060000|2022-03-18 04:01:00|||||||||1
1647576070000|2022-03-18 04:01:10|324.81|324.61|324.81|324.61|324.81|324.61|324.81|324.61|4
1647576090000|2022-03-18 04:01:30|324.86|324.66|324.86|324.66|324.86|324.66|324.86|324.66|1
1647576100000|2022-03-18 04:01:40|324.81||324.86||324.86||324.81||1
1647576110000|2022-03-18 04:01:50|324.91|324.71|324.91|324.71|324.91|324.71|324.91|324.71|1
1647576140000|2022-03-18 04:02:20|324.96|324.76|324.96|324.81|324.96|324.81|324.96|324.76|3
1647576150000|2022-03-18 04:02:30|325.01|324.76|324.96|324.76|325.01|324.76|324.96|324.76|22
1647576160000|2022-03-18 04:02:40|324.91|324.71|324.81|324.66|324.91|324.76|324.81|324.66|14
1647576170000|2022-03-18 04:02:50|324.86||324.86||324.86||324.81||0
1647576180000|2022-03-18 04:03:00|324.81||324.81||324.81||324.81||0
1647576190000|2022-03-18 04:03:10|324.86||324.86||324.86||324.81||0
1647576290000|2022-03-18 04:04:50|||||||||1
1647576300000|2022-03-18 04:05:00|324.81||324.81||324.81||324.81||2
1647576310000|2022-03-18 04:05:10|324.86|324.71|324.91|324.71|324.91|324.71|324.86|324.71|3
1647576320000|2022-03-18 04:05:20||324.76||324.76||324.76||324.76|0
1647576350000|2022-03-18 04:05:50|324.96|324.81|324.96|324.81|324.96|324.81|324.96|324.81|2
1647576380000|2022-03-18 04:06:20|325.01|324.86|325.01|324.81|325.01|324.86|325.01|324.81|8
1647576390000|2022-03-18 04:06:30|324.96||324.96||324.96||324.96||0
1647576440000|2022-03-18 04:07:20|||||||||2
1647576500000|2022-03-18 04:08:20|325.01|324.86|325.01|324.86|325.01|324.86|325.01|324.86|4
1647576510000|2022-03-18 04:08:30|325.06|324.91|325.06|324.91|325.06|324.91|325.06|324.91|1
1647576520000|2022-03-18 04:08:40|325.11||325.11||325.11||325.06||8
1647576530000|2022-03-18 04:08:50|325.06||325.06||325.06||325.06||0
1647576570000|2022-03-18 04:09:30|||||||||1
1647576630000|2022-03-18 04:10:30|325.11|324.96|325.06|324.91|325.11|324.96|325.06|324.91|25
1647576640000|2022-03-18 04:10:40|||||||||2
1647576670000|2022-03-18 04:11:10|||||||||10
1647576680000|2022-03-18 04:11:20||324.86||324.91||324.91||324.86|2
1647576690000|2022-03-18 04:11:30|325.01|324.86|324.96|324.81|325.01|324.86|324.96|324.81|4
1647576730000|2022-03-18 04:12:10|324.91|324.76|324.86|324.71|324.91|324.76|324.86|324.71|8
1647576770000|2022-03-18 04:12:50|324.91||324.91||324.91||324.91||8
1647576800000|2022-03-18 04:13:20||324.76||324.76||324.76||324.76|0
1647576830000|2022-03-18 04:13:50|||||||||2
1647576880000|2022-03-18 04:14:40|324.96||324.91||324.96||324.91||1
1647576900000|2022-03-18 04:15:00|324.96|324.81|324.96|324.81|324.96|324.81|324.96|324.81|1
1647576920000|2022-03-18 04:15:20|||||||||1
1647576930000|2022-03-18 04:15:30|325.01|324.86|325.01|324.86|325.01|324.86|325.01|324.86|3
1647576940000|2022-03-18 04:15:40|||||||||1
1647576960000|2022-03-18 04:16:00|||||||||2
1647576990000|2022-03-18 04:16:30|324.96|324.81|324.91|324.76|324.96|324.81|324.91|324.76|13
1647577020000|2022-03-18 04:17:00|||||||||1
1647577030000|2022-03-18 04:17:10|324.86|324.71|324.86|324.71|324.86|324.71|324.86|324.71|4
1647577070000|2022-03-18 04:17:50|||||||||1
1647577090000|2022-03-18 04:18:10||324.66||324.71||324.71||324.66|1
1647577130000|2022-03-18 04:18:50|||||||||1
1647577140000|2022-03-18 04:19:00|||||||||1
1647577180000|2022-03-18 04:19:40|||||||||1
1647577190000|2022-03-18 04:19:50|324.81|324.66|324.81|324.66|324.81|324.66|324.81|324.66|11
1647577200000|2022-03-18 04:20:00|324.76|324.61|324.76|324.61|324.76|324.61|324.76|324.61|3
1647577220000|2022-03-18 04:20:20||324.56||324.56||324.56||324.56|1
1647577230000|2022-03-18 04:20:30|||||||||8
1647577240000|2022-03-18 04:20:40||324.61||324.61||324.61||324.61|0
1647577250000|2022-03-18 04:20:50|||||||||1
1647577270000|2022-03-18 04:21:10|324.81||324.81||324.81||324.81||4
1647577300000|2022-03-18 04:21:40|324.76||324.76||324.76||324.76||0
1647577310000|2022-03-18 04:21:50|||||||||1
1647577360000|2022-03-18 04:22:40|||||||||1
1647577380000|2022-03-18 04:23:00|324.81||324.81||324.81||324.81||10
1647577390000|2022-03-18 04:23:10||324.66||324.66||324.66||324.66|0
1647577420000|2022-03-18 04:23:40|||||||||1
1647577440000|2022-03-18 04:24:00|||||||||1
1647577450000|2022-03-18 04:24:10|||||||||11
1647577480000|2022-03-18 04:24:40||324.61||324.61||324.61||324.61|11
1647577490000|2022-03-18 04:24:50|324.76|324.66|324.76|324.61|324.76|324.66|324.76|324.61|0
1647577500000|2022-03-18 04:25:00||324.56||324.56||324.56||324.56|5
1647577540000|2022-03-18 04:25:40|324.71||324.71||324.71||324.71||2
1647577550000|2022-03-18 04:25:50|324.76||324.76||324.76||324.76||8
1647577600000|2022-03-18 04:26:40||324.61||324.61||324.61||324.61|0
1647577620000|2022-03-18 04:27:00|||||||||1
1647577660000|2022-03-18 04:27:40|||||||||1
1647577670000|2022-03-18 04:27:50|||||||||1
1647577680000|2022-03-18 04:28:00|324.81||324.81||324.81||324.81||3
1647577690000|2022-03-18 04:28:10||324.66||324.66||324.66||324.66|1
1647577710000|2022-03-18 04:28:30|||||||||1
1647577730000|2022-03-18 04:28:50|324.86|324.71|324.86|324.71|324.86|324.71|324.86|324.71|5
1647577740000|2022-03-18 04:29:00|324.91|324.76|324.91|324.76|324.91|324.76|324.91|324.76|3
1647577780000|2022-03-18 04:29:40|||||||||1
1647577790000|2022-03-18 04:29:50|324.86|324.71|324.81|324.66|324.86|324.71|324.81|324.66|16
1647577820000|2022-03-18 04:30:20|||||||||1
1647577860000|2022-03-18 04:31:00|324.86|324.71|324.86|324.71|324.86|324.71|324.86|324.71|1
1647577890000|2022-03-18 04:31:30|324.96|324.76|324.96|324.81|324.96|324.81|324.96|324.76|4
1647577910000|2022-03-18 04:31:50|324.91|324.76|324.91|324.76|324.91|324.76|324.91|324.76|8
1647577920000|2022-03-18 04:32:00|324.96|324.81|324.96|324.76|324.96|324.81|324.96|324.76|3
1647577930000|2022-03-18 04:32:10|324.91||324.91||324.91||324.91||0
1647577990000|2022-03-18 04:33:10|||||||||1
1647578010000|2022-03-18 04:33:30|324.86|324.71|324.86|324.66|324.86|324.71|324.86|324.66|7
1647578030000|2022-03-18 04:33:50|324.81|324.71|324.86|324.71|324.86|324.71|324.81|324.71|4
1647578120000|2022-03-18 04:35:20|||||||||1
1647578170000|2022-03-18 04:36:10|324.91|324.76|324.91|324.76|324.91|324.76|324.91|324.76|9
1647578190000|2022-03-18 04:36:30|||||||||3
1647578200000|2022-03-18 04:36:40|324.86|324.66|324.86|324.71|324.86|324.71|324.86|324.66|16
1647578210000|2022-03-18 04:36:50|324.81|324.66|324.81|324.66|324.81|324.66|324.81|324.66|1
1647578230000|2022-03-18 04:37:10|||||||||2
1647578260000|2022-03-18 04:37:40|324.76|324.61|324.76|324.56|324.76|324.61|324.76|324.56|7
1647578270000|2022-03-18 04:37:50|324.71||324.71||324.71||324.71||1
1647578280000|2022-03-18 04:38:00|324.66|324.51|324.66|324.51|324.66|324.51|324.66|324.51|7
1647578290000|2022-03-18 04:38:10|||||||||2
1647578300000|2022-03-18 04:38:20|||||||||2
1647578320000|2022-03-18 04:38:40||324.46||324.51||324.51||324.46|3
1647578330000|2022-03-18 04:38:50|||||||||1
1647578340000|2022-03-18 04:39:00|324.61|324.46|324.61|324.46|324.61|324.46|324.61|324.46|7
1647578350000|2022-03-18 04:39:10|324.56|324.41|324.61|324.41|324.61|324.46|324.56|324.36|25
1647578380000|2022-03-18 04:39:40|324.56||324.56||324.61||324.56||4
1647578390000|2022-03-18 04:39:50|||||||||1
1647578400000|2022-03-18 04:40:00|324.51|324.36|324.51|324.36|324.51|324.36|324.51|324.36|2
1647578420000|2022-03-18 04:40:20|||||||||1
1647578430000|2022-03-18 04:40:30||324.31||324.31||324.31||324.31|3
1647578440000|2022-03-18 04:40:40|324.46||324.46||324.46||324.46||8
1647578460000|2022-03-18 04:41:00|||||||||2
1647578480000|2022-03-18 04:41:20|324.41|324.26|324.41|324.21|324.41|324.26|324.41|324.21|3
1647578490000|2022-03-18 04:41:30|324.36||324.41||324.41||324.36||4
1647578500000|2022-03-18 04:41:40|324.46|324.26|324.46|324.31|324.51|324.31|324.46|324.26|6
1647578510000|2022-03-18 04:41:50||324.26||324.26||324.26||324.26|2
1647578520000|2022-03-18 04:42:00|324.41||324.46||324.46||324.41||3
1647578530000|2022-03-18 04:42:10||324.31||324.31||324.31||324.26|5
1647578540000|2022-03-18 04:42:20||324.26||324.26||324.26||324.26|1
1647578550000|2022-03-18 04:42:30|324.41||324.41||324.41||324.41||1
1647578560000|2022-03-18 04:42:40||324.21||324.21||324.21||324.21|4
1647578570000|2022-03-18 04:42:50|||||||||3
1647578580000|2022-03-18 04:43:00||324.26||324.26||324.26||324.26|0
1647578590000|2022-03-18 04:43:10|324.46||324.46||324.46||324.46||1
1647578600000|2022-03-18 04:43:20||324.31||324.31||324.31||324.31|0
1647578610000|2022-03-18 04:43:30|324.51|324.36|324.56|324.36|324.56|324.36|324.51|324.36|5
1647578620000|2022-03-18 04:43:40|324.61|324.41|324.61|324.41|324.61|324.41|324.61|324.41|0
1647578630000|2022-03-18 04:43:50||324.46||324.46||324.46||324.46|0
1647578640000|2022-03-18 04:44:00|324.66|324.51|324.66|324.46|324.66|324.51|324.66|324.46|3
1647578670000|2022-03-18 04:44:30||324.51||324.46||324.51||324.46|1
1647578690000|2022-03-18 04:44:50|324.61||324.66||324.66||324.61||1
1647578710000|2022-03-18 04:45:10||324.51||324.51||324.51||324.51|0
1647578720000|2022-03-18 04:45:20|||||||||1
1647578770000|2022-03-18 04:46:10|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.56|8
1647578790000|2022-03-18 04:46:30|324.76|324.61|324.76|324.61|324.76|324.61|324.76|324.61|1
1647578810000|2022-03-18 04:46:50|324.66|324.51|324.66|324.51|324.66|324.51|324.66|324.51|14
1647578820000|2022-03-18 04:47:00|324.71|324.56|324.71|324.56|324.71|324.56|324.66|324.56|2
1647578870000|2022-03-18 04:47:50|||||||||2
1647578920000|2022-03-18 04:48:40|||||||||2
1647578940000|2022-03-18 04:49:00||324.51||324.51||324.51||324.51|8
1647578950000|2022-03-18 04:49:10|||||||||1
1647578980000|2022-03-18 04:49:40|324.66||324.66||324.66||324.66||1
1647578990000|2022-03-18 04:49:50||324.46||324.46||324.46||324.46|1
1647579000000|2022-03-18 04:50:00|324.61||324.66||324.66||324.61||2
1647579020000|2022-03-18 04:50:20|324.71|324.51|324.71|324.51|324.71|324.56|324.71|324.51|4
1647579050000|2022-03-18 04:50:50|324.66||324.66||324.66||324.66||0
1647579110000|2022-03-18 04:51:50|||||||||2
1647579120000|2022-03-18 04:52:00|||||||||3
1647579160000|2022-03-18 04:52:40|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.56|11
1647579190000|2022-03-18 04:53:10|||||||||2
1647579220000|2022-03-18 04:53:40|||||||||1
1647579230000|2022-03-18 04:53:50|||||||||1
1647579240000|2022-03-18 04:54:00|324.66|324.51|324.66|324.46|324.66|324.51|324.66|324.46|7
1647579250000|2022-03-18 04:54:10|||||||||1
1647579260000|2022-03-18 04:54:20|324.61||324.61||324.61||324.61||1
1647579280000|2022-03-18 04:54:40|||||||||1
1647579290000|2022-03-18 04:54:50|||||||||1
1647579310000|2022-03-18 04:55:10|324.66|324.51|324.66|324.51|324.66|324.51|324.66|324.51|8
1647579320000|2022-03-18 04:55:20|324.71|324.56|324.66|324.51|324.71|324.56|324.66|324.51|3
1647579340000|2022-03-18 04:55:40|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.56|8
1647579400000|2022-03-18 04:56:40|324.76|324.61|324.76|324.61|324.76|324.61|324.76|324.61|2
1647579410000|2022-03-18 04:56:50|324.81|324.66|324.71|324.51|324.81|324.66|324.71|324.51|15
1647579450000|2022-03-18 04:57:30|324.66||324.71||324.71||324.66||1
1647579470000|2022-03-18 04:57:50|||||||||1
1647579500000|2022-03-18 04:58:20||324.56||324.56||324.56||324.56|0
1647579520000|2022-03-18 04:58:40|324.66|324.51|324.71|324.51|324.71|324.51|324.66|324.51|16
1647579550000|2022-03-18 04:59:10|324.66||324.66||324.71||324.66||2
1647579560000|2022-03-18 04:59:20|||||||||1
1647579590000|2022-03-18 04:59:50|324.76|324.56|324.76|324.56|324.76|324.56|324.76|324.56|9
1647579600000|2022-03-18 05:00:00|324.66|324.51|324.61|324.41|324.66|324.51|324.56|324.41|17
1647579610000|2022-03-18 05:00:10|324.56||324.56||324.56||324.56||0
1647579620000|2022-03-18 05:00:20|324.51|324.36|324.56|324.41|324.56|324.41|324.51|324.31|8
1647579630000|2022-03-18 05:00:30|324.61|324.46|324.66|324.51|324.71|324.51|324.61|324.46|8
1647579650000|2022-03-18 05:00:50|324.71|324.56|324.76|324.56|324.76|324.61|324.71|324.51|17
1647579660000|2022-03-18 05:01:00|324.71|324.51|324.71|324.56|324.71|324.56|324.66|324.51|7
1647579670000|2022-03-18 05:01:10|324.66|324.51|324.66|324.51|324.66|324.51|324.66|324.51|1
1647579680000|2022-03-18 05:01:20|324.61|324.46|324.61|324.46|324.61|324.46|324.61|324.46|2
1647579690000|2022-03-18 05:01:30|324.66|324.51|324.71|324.51|324.71|324.51|324.66|324.51|5
1647579700000|2022-03-18 05:01:40|324.76|324.56|324.81|324.61|324.81|324.61|324.71|324.56|5
1647579710000|2022-03-18 05:01:50|324.76||324.76||324.76||324.76||5
1647579720000|2022-03-18 05:02:00|324.71|324.56|324.76|324.56|324.76|324.56|324.71|324.56|3
1647579730000|2022-03-18 05:02:10|324.71|324.61|324.71|324.56|324.76|324.61|324.71|324.56|2
1647579740000|2022-03-18 05:02:20|324.66|324.51|324.66|324.51|324.71|324.51|324.66|324.46|1
1647579760000|2022-03-18 05:02:40|||||||||1
1647579770000|2022-03-18 05:02:50|324.61|324.46|324.76|324.56|324.76|324.56|324.61|324.41|9
1647579780000|2022-03-18 05:03:00|324.71|324.51|324.71|324.51|324.76|324.61|324.71|324.51|1
1647579790000|2022-03-18 05:03:10|324.76|324.56|324.71|324.56|324.76|324.56|324.71|324.51|2
1647579800000|2022-03-18 05:03:20|324.76|324.61|324.81|324.61|324.81|324.61|324.76|324.61|0
1647579810000|2022-03-18 05:03:30|324.76|324.66|324.76|324.61|324.81|324.66|324.76|324.61|7
1647579820000|2022-03-18 05:03:40||324.56||324.56||324.56||324.56|7
1647579830000|2022-03-18 05:03:50|||||||||2
1647579840000|2022-03-18 05:04:00||324.61||324.61||324.61||324.61|1
1647579860000|2022-03-18 05:04:20|||||||||3
1647579870000|2022-03-18 05:04:30|324.71|324.51|324.76|324.56|324.76|324.56|324.71|324.51|5
1647579880000|2022-03-18 05:04:40|324.81|324.61|324.81|324.61|324.81|324.61|324.81|324.61|1
1647579890000|2022-03-18 05:04:50||324.66||324.66||324.66||324.66|1
1647579900000|2022-03-18 05:05:00|324.76|324.61|324.76|324.61|324.76|324.61|324.76|324.61|5
1647579910000|2022-03-18 05:05:10|324.81|324.66|324.81|324.61|324.86|324.66|324.81|324.61|22
1647579920000|2022-03-18 05:05:20|324.76||324.76||324.76||324.76||0
1647579930000|2022-03-18 05:05:30|324.71|324.56|324.71|324.51|324.71|324.56|324.71|324.51|7
1647579940000|2022-03-18 05:05:40|324.66|324.46|324.66|324.46|324.66|324.46|324.66|324.46|1
1647579950000|2022-03-18 05:05:50|324.61||324.66||324.66||324.61||4
1647579980000|2022-03-18 05:06:20||324.51||324.51||324.51||324.51|0
1647579990000|2022-03-18 05:06:30|324.61|324.46|324.61|324.46|324.61|324.46|324.61|324.46|4
1647580010000|2022-03-18 05:06:50|324.66||324.66||324.66||324.66||4
1647580020000|2022-03-18 05:07:00|324.71|324.51|324.66|324.51|324.71|324.51|324.66|324.51|2
1647580040000|2022-03-18 05:07:20|324.61|324.46|324.51|324.36|324.61|324.46|324.51|324.36|10
1647580050000|2022-03-18 05:07:30|324.46|324.31|324.41|324.26|324.51|324.31|324.41|324.26|12
1647580060000|2022-03-18 05:07:40|324.46|324.31|324.46|324.31|324.46|324.31|324.46|324.31|1
1647580070000|2022-03-18 05:07:50|324.41|324.26|324.46|324.26|324.46|324.31|324.41|324.26|3
1647580080000|2022-03-18 05:08:00|324.41||324.41||324.41||324.41||0
1647580090000|2022-03-18 05:08:10|324.46|324.31|324.46|324.26|324.46|324.31|324.41|324.26|8
1647580100000|2022-03-18 05:08:20||324.31||324.26||324.31||324.26|4
1647580110000|2022-03-18 05:08:30|324.51|324.31|324.51|324.36|324.51|324.36|324.51|324.31|10
1647580120000|2022-03-18 05:08:40|324.46|324.31|324.46|324.26|324.46|324.31|324.41|324.21|9
1647580130000|2022-03-18 05:08:50|324.41|324.31|324.46|324.31|324.46|324.31|324.41|324.31|1
1647580140000|2022-03-18 05:09:00|324.41|324.26|324.46|324.26|324.46|324.26|324.41|324.21|5
1647580150000|2022-03-18 05:09:10|324.41|324.21|324.46|324.31|324.46|324.31|324.36|324.21|25
1647580160000|2022-03-18 05:09:20|324.51||324.51||324.51||324.51||2
1647580170000|2022-03-18 05:09:30||324.36||324.36||324.36||324.36|0
1647580180000|2022-03-18 05:09:40|324.56||324.51||324.56||324.51||7
1647580200000|2022-03-18 05:10:00||324.31||324.36||324.36||324.31|2
1647580210000|2022-03-18 05:10:10|324.61|324.31|324.56|324.36|324.61|324.41|324.51|324.31|27
1647580220000|2022-03-18 05:10:20|324.61|324.41|324.41|324.26|324.61|324.41|324.41|324.26|4
1647580230000|2022-03-18 05:10:30|324.46|324.21|324.36|324.16|324.46|324.21|324.36|324.16|7
1647580240000|2022-03-18 05:10:40|324.31||324.36||324.36||324.31||0
1647580250000|2022-03-18 05:10:50|324.31|324.21|324.41|324.21|324.41|324.21|324.31|324.21|2
1647580270000|2022-03-18 05:11:10|324.36|324.26|324.41|324.26|324.41|324.26|324.36|324.26|1
1647580280000|2022-03-18 05:11:20|324.46|324.31|324.51|324.31|324.51|324.31|324.46|324.31|6
1647580320000|2022-03-18 05:12:00|||||||||1
1647580330000|2022-03-18 05:12:10|324.56|324.36|324.56|324.36|324.56|324.41|324.56|324.36|11
1647580340000|2022-03-18 05:12:20||324.41||324.36||324.41||324.36|2
1647580390000|2022-03-18 05:13:10|324.51||324.51||324.51||324.51||9
1647580400000|2022-03-18 05:13:20|||||||||1
1647580410000|2022-03-18 05:13:30||324.31||324.31||324.31||324.31|3
1647580430000|2022-03-18 05:13:50|324.56|324.36|324.61|324.41|324.61|324.46|324.56|324.36|15
1647580440000|2022-03-18 05:14:00||324.46||324.46||324.46||324.46|0
1647580480000|2022-03-18 05:14:40|324.56|324.36|324.56|324.36|324.56|324.41|324.56|324.36|18
1647580500000|2022-03-18 05:15:00|324.66|324.41|324.66|324.46|324.66|324.46|324.66|324.41|29
1647580510000|2022-03-18 05:15:10|324.61|324.41|324.61|324.41|324.61|324.41|324.61|324.41|13
1647580530000|2022-03-18 05:15:30|||||||||5
1647580540000|2022-03-18 05:15:40||324.46||324.41||324.46||324.41|2
1647580560000|2022-03-18 05:16:00|324.66|324.46|324.61|324.46|324.71|324.51|324.61|324.46|40
1647580570000|2022-03-18 05:16:10|||||||||2
1647580580000|2022-03-18 05:16:20|324.56|324.41|324.56|324.41|324.56|324.41|324.51|324.36|5
1647580610000|2022-03-18 05:16:50|324.61|324.46|324.61|324.46|324.61|324.46|324.61|324.41|2
1647580620000|2022-03-18 05:17:00|324.56|324.41|324.56|324.36|324.56|324.41|324.56|324.36|7
1647580630000|2022-03-18 05:17:10|324.61|324.41|324.66|324.51|324.66|324.51|324.61|324.41|25
1647580640000|2022-03-18 05:17:20|324.61|324.46|324.66|324.51|324.66|324.51|324.61|324.46|9
1647580660000|2022-03-18 05:17:40|324.71|324.56|324.71|324.56|324.71|324.56|324.71|324.56|11
1647580670000|2022-03-18 05:17:50|324.66|324.51|324.66|324.51|324.66|324.51|324.66|324.51|5
1647580680000|2022-03-18 05:18:00||324.46||324.46||324.46||324.46|9
1647580690000|2022-03-18 05:18:10||324.51||324.46||324.51||324.46|1
1647580700000|2022-03-18 05:18:20|324.61||324.61||324.61||324.61||0
1647580710000|2022-03-18 05:18:30|324.66|324.51|324.71|324.51|324.71|324.56|324.66|324.51|16
1647580720000|2022-03-18 05:18:40||324.56||324.56||324.56||324.56|0
1647580730000|2022-03-18 05:18:50|324.66|324.51|324.71|324.51|324.71|324.51|324.66|324.51|13
1647580740000|2022-03-18 05:19:00|324.76|324.56|324.76|324.61|324.76|324.61|324.76|324.56|3
1647580790000|2022-03-18 05:19:50|||||||||3
1647580800000|2022-03-18 05:20:00|324.81|324.66|324.86|324.66|324.86|324.66|324.81|324.66|7
1647580810000|2022-03-18 05:20:10|324.81|324.71|324.91|324.71|324.91|324.71|324.81|324.71|11
1647580820000|2022-03-18 05:20:20|324.96|324.66|324.96|324.76|324.96|324.76|324.96|324.66|11
1647580830000|2022-03-18 05:20:30|325.01|324.81|325.01|324.86|325.06|324.91|325.01|324.76|34
1647580840000|2022-03-18 05:20:40|325.06|324.91|325.06|324.91|325.06|324.91|325.06|324.91|5
1647580860000|2022-03-18 05:21:00|325.11|324.86|325.11|324.91|325.11|324.91|325.11|324.86|26
1647580870000|2022-03-18 05:21:10|325.06|324.96|325.11|324.96|325.11|324.96|325.06|324.96|1
1647580890000|2022-03-18 05:21:30|325.16|325.01|325.26|325.06|325.26|325.11|325.16|325.01|25
1647580900000|2022-03-18 05:21:40|325.21|325.11|325.21|325.06|325.21|325.11|325.21|325.06|9
1647580910000|2022-03-18 05:21:50|325.26|325.01|325.26|325.11|325.26|325.11|325.26|325.01|3
1647580920000|2022-03-18 05:22:00||325.06||325.11||325.11||325.06|4
1647580930000|2022-03-18 05:22:10|325.31|325.16|325.31|325.16|325.31|325.16|325.31|325.16|2
1647580950000|2022-03-18 05:22:30|325.41|325.21|325.36|325.16|325.41|325.26|325.36|325.16|21
1647580960000|2022-03-18 05:22:40||325.21||325.21||325.21||325.21|1
1647580970000|2022-03-18 05:22:50|325.41|325.26|325.41|325.21|325.41|325.26|325.41|325.21|8
1647580980000|2022-03-18 05:23:00|325.46|325.26|325.46|325.26|325.46|325.26|325.41|325.26|18
1647580990000|2022-03-18 05:23:10||325.31||325.31||325.31||325.26|2
1647581000000|2022-03-18 05:23:20||325.26||325.26||325.26||325.26|8
1647581020000|2022-03-18 05:23:40|325.51|325.36|325.56|325.31|325.56|325.41|325.51|325.26|18
1647581030000|2022-03-18 05:23:50|325.46|325.36|325.56|325.36|325.56|325.36|325.46|325.26|12
1647581050000|2022-03-18 05:24:10|325.61|325.41|325.61|325.41|325.61|325.41|325.61|325.41|8
1647581060000|2022-03-18 05:24:20||325.46||325.41||325.46||325.41|6
1647581090000|2022-03-18 05:24:50|325.71|325.51|325.71|325.51|325.76|325.56|325.71|325.51|40
1647581100000|2022-03-18 05:25:00|||||||||1
1647581120000|2022-03-18 05:25:20|325.76|325.61|325.71|325.56|325.81|325.66|325.71|325.56|28
1647581130000|2022-03-18 05:25:30|325.66|325.51|325.76|325.51|325.76|325.51|325.61|325.46|12
1647581140000|2022-03-18 05:25:40|325.81|325.61|325.81|325.61|325.81|325.66|325.76|325.61|22
1647581150000|2022-03-18 05:25:50|325.86|325.66|325.91|325.76|325.91|325.76|325.86|325.66|15
1647581160000|2022-03-18 05:26:00|325.96|325.81|325.96|325.76|325.96|325.81|325.91|325.76|28
1647581170000|2022-03-18 05:26:10||325.81||325.76||325.81||325.76|1
1647581180000|2022-03-18 05:26:20|326.01|325.81|326.11|325.86|326.11|325.91|326.01|325.81|19
1647581190000|2022-03-18 05:26:30||325.91||325.91||325.91||325.91|0
1647581200000|2022-03-18 05:26:40||325.96||325.91||325.96||325.91|1
1647581210000|2022-03-18 05:26:50|325.96|325.96|325.86|325.66|326.01|325.96|325.86|325.66|38
1647581220000|2022-03-18 05:27:00|325.91|325.76|325.76|325.56|325.96|325.76|325.71|325.51|53
1647581230000|2022-03-18 05:27:10|325.71|325.61|325.86|325.66|325.86|325.66|325.71|325.61|19
1647581240000|2022-03-18 05:27:20|325.81||325.86||325.91||325.81||0
1647581250000|2022-03-18 05:27:30|325.81|325.71|325.81|325.66|325.81|325.71|325.81|325.66|2
1647581260000|2022-03-18 05:27:40|325.76|325.61|325.76|325.56|325.76|325.61|325.76|325.56|5
1647581270000|2022-03-18 05:27:50||325.61||325.56||325.61||325.56|2
1647581280000|2022-03-18 05:28:00|325.71|325.51|325.66|325.46|325.71|325.51|325.66|325.46|3
1647581290000|2022-03-18 05:28:10|325.71|325.51|325.71|325.51|325.71|325.51|325.71|325.51|3
1647581300000|2022-03-18 05:28:20|325.76|325.56|325.76|325.56|325.76|325.61|325.76|325.56|0
1647581310000|2022-03-18 05:28:30|325.71|325.51|325.71|325.51|325.71|325.51|325.71|325.51|4
1647581320000|2022-03-18 05:28:40|325.76|325.56|325.76|325.56|325.76|325.56|325.76|325.56|0
1647581330000|2022-03-18 05:28:50|325.81|325.61|325.76|325.51|325.81|325.61|325.76|325.51|4
1647581340000|2022-03-18 05:29:00|325.71||325.71||325.71||325.71||0
1647581350000|2022-03-18 05:29:10|325.66||325.71||325.71||325.66||0
1647581360000|2022-03-18 05:29:20|325.76|325.56|325.76|325.61|325.76|325.61|325.76|325.56|2
1647581370000|2022-03-18 05:29:30||325.56||325.56||325.56||325.56|6
1647581380000|2022-03-18 05:29:40||325.61||325.61||325.61||325.56|0
1647581390000|2022-03-18 05:29:50|325.81||325.81||325.81||325.81||9
1647581400000|2022-03-18 05:30:00|325.76|325.66|325.76|325.61|325.76|325.66|325.76|325.61|2
1647581410000|2022-03-18 05:30:10|325.81||325.86||325.86||325.81||2
1647581430000|2022-03-18 05:30:30|325.81|325.56|325.71|325.56|325.81|325.56|325.71|325.56|7
1647581460000|2022-03-18 05:31:00|325.76|325.61|325.76|325.61|325.76|325.61|325.71|325.61|1
1647581470000|2022-03-18 05:31:10||325.56||325.56||325.61||325.56|5
1647581500000|2022-03-18 05:31:40||325.61||325.61||325.61||325.61|0
1647581510000|2022-03-18 05:31:50|325.81|325.66|325.86|325.66|325.91|325.71|325.81|325.66|21
1647581520000|2022-03-18 05:32:00|325.81|325.61|325.76|325.61|325.81|325.61|325.76|325.61|2
1647581530000|2022-03-18 05:32:10|325.71|325.51|325.71|325.51|325.71|325.51|325.66|325.51|5
1647581540000|2022-03-18 05:32:20|325.66||325.76||325.76||325.66||2
1647581550000|2022-03-18 05:32:30|325.66|325.46|325.66|325.46|325.66|325.46|325.66|325.46|5
1647581570000|2022-03-18 05:32:50|325.61||325.61||325.61||325.61||0
1647581580000|2022-03-18 05:33:00|325.66|325.51|325.66|325.41|325.71|325.51|325.66|325.41|5
1647581590000|2022-03-18 05:33:10|325.61||325.61||325.61||325.61||0
1647581630000|2022-03-18 05:33:50|325.56|325.36|325.56|325.36|325.56|325.36|325.56|325.36|4
1647581650000|2022-03-18 05:34:10|||||||||1
1647581660000|2022-03-18 05:34:20||325.41||325.41||325.41||325.41|0
1647581670000|2022-03-18 05:34:30|325.61|325.46|325.66|325.51|325.66|325.51|325.61|325.46|18
1647581680000|2022-03-18 05:34:40|325.61|325.46|325.56|325.41|325.61|325.46|325.56|325.41|7
1647581720000|2022-03-18 05:35:20|||||||||1
1647581740000|2022-03-18 05:35:40|325.61|325.46|325.61|325.46|325.61|325.46|325.61|325.46|4
1647581750000|2022-03-18 05:35:50|325.66||325.61||325.66||325.61||0
1647581760000|2022-03-18 05:36:00|325.66|325.51|325.66|325.51|325.66|325.51|325.66|325.51|1
1647581790000|2022-03-18 05:36:30|||||||||1
1647581800000|2022-03-18 05:36:40|325.61|325.46|325.56|325.36|325.61|325.46|325.56|325.36|19
1647581810000|2022-03-18 05:36:50|325.51|325.41|325.56|325.41|325.56|325.41|325.51|325.41|10
1647581820000|2022-03-18 05:37:00|325.51|325.36|325.56|325.36|325.56|325.36|325.51|325.36|4
1647581830000|2022-03-18 05:37:10|325.51|325.31|325.51|325.31|325.56|325.31|325.46|325.31|1
1647581840000|2022-03-18 05:37:20|325.46|325.26|325.51|325.31|325.51|325.31|325.46|325.26|6
1647581850000|2022-03-18 05:37:30|325.46|325.21|325.41|325.21|325.46|325.21|325.41|325.21|6
1647581860000|2022-03-18 05:37:40|325.46|325.26|325.41|325.26|325.46|325.31|325.41|325.21|24
1647581870000|2022-03-18 05:37:50||325.21||325.21||325.21||325.21|0
1647581880000|2022-03-18 05:38:00||325.26||325.26||325.26||325.26|0
1647581890000|2022-03-18 05:38:10|325.46||325.46||325.46||325.46||5
1647581900000|2022-03-18 05:38:20|||||||||1
1647581910000|2022-03-18 05:38:30||325.31||325.26||325.31||325.26|1
1647581920000|2022-03-18 05:38:40|325.41|325.21|325.41|325.21|325.41|325.21|325.41|325.21|3
1647581930000|2022-03-18 05:38:50|325.36||325.36||325.36||325.36||0
1647581940000|2022-03-18 05:39:00|325.41|325.26|325.46|325.26|325.46|325.26|325.41|325.26|7
1647581950000|2022-03-18 05:39:10|325.41|325.21|325.41|325.21|325.41|325.21|325.41|325.21|3
1647581990000|2022-03-18 05:39:50|||||||||1
1647582000000|2022-03-18 05:40:00|||||||||1
1647582020000|2022-03-18 05:40:20||325.26||325.26||325.26||325.26|0
1647582030000|2022-03-18 05:40:30|325.46|325.21|325.36|325.16|325.46|325.21|325.36|325.16|21
1647582040000|2022-03-18 05:40:40||325.11||325.11||325.11||325.11|0
1647582050000|2022-03-18 05:40:50|325.31||325.31||325.31||325.31||0
1647582060000|2022-03-18 05:41:00|325.26|325.16|325.31|325.16|325.31|325.16|325.26|325.16|3
1647582080000|2022-03-18 05:41:20|325.36|325.21|325.36|325.11|325.36|325.21|325.36|325.11|8
1647582090000|2022-03-18 05:41:30||325.16||325.21||325.21||325.16|3
1647582100000|2022-03-18 05:41:40||325.16||325.16||325.16||325.16|1
1647582120000|2022-03-18 05:42:00|||||||||1
1647582140000|2022-03-18 05:42:20|||||||||2
1647582150000|2022-03-18 05:42:30||325.21||325.21||325.21||325.21|0
1647582160000|2022-03-18 05:42:40|325.41|325.26|325.41|325.26|325.41|325.26|325.41|325.26|5
1647582190000|2022-03-18 05:43:10|325.46||325.46||325.46||325.46||19
1647582200000|2022-03-18 05:43:20|325.41|325.31|325.41|325.26|325.41|325.31|325.41|325.26|23
1647582230000|2022-03-18 05:43:50|||||||||2
1647582260000|2022-03-18 05:44:20|325.46|325.31|325.46|325.31|325.46|325.31|325.46|325.31|10
1647582280000|2022-03-18 05:44:40|325.51|325.36|325.51|325.36|325.51|325.36|325.51|325.36|8
1647582300000|2022-03-18 05:45:00|325.56|325.41|325.56|325.41|325.66|325.46|325.56|325.41|10
1647582310000|2022-03-18 05:45:10|325.61||325.56||325.61||325.56||2
1647582320000|2022-03-18 05:45:20|325.61|325.46|325.66|325.46|325.66|325.46|325.61|325.46|12
1647582330000|2022-03-18 05:45:30|325.61|325.51|325.61|325.41|325.61|325.51|325.56|325.41|10
1647582340000|2022-03-18 05:45:40|325.56|325.46|325.61|325.41|325.61|325.46|325.56|325.36|13
1647582350000|2022-03-18 05:45:50|325.56||325.61||325.61||325.56||2
1647582360000|2022-03-18 05:46:00|325.56|325.46|325.51|325.31|325.56|325.46|325.51|325.31|12
1647582380000|2022-03-18 05:46:20||325.36||325.31||325.36||325.31|0
1647582400000|2022-03-18 05:46:40|325.56|325.36|325.56|325.36|325.56|325.36|325.56|325.36|3
1647582420000|2022-03-18 05:47:00|325.61|325.41|325.61|325.41|325.61|325.41|325.61|325.41|5
1647582430000|2022-03-18 05:47:10|325.66|325.46|325.66|325.46|325.66|325.46|325.66|325.46|0
1647582440000|2022-03-18 05:47:20||325.51||325.51||325.51||325.51|2
1647582450000|2022-03-18 05:47:30|325.61|325.46|325.61|325.46|325.61|325.46|325.61|325.46|3
1647582460000|2022-03-18 05:47:40|325.66||325.66||325.66||325.66||5
1647582480000|2022-03-18 05:48:00|325.71|325.51|325.66|325.46|325.76|325.56|325.66|325.46|25
1647582490000|2022-03-18 05:48:10|325.61|325.51|325.66|325.51|325.66|325.51|325.61|325.46|2
1647582500000|2022-03-18 05:48:20||325.46||325.46||325.46||325.46|1
1647582540000|2022-03-18 05:49:00|325.61||325.66||325.66||325.61||8
1647582560000|2022-03-18 05:49:20||325.51||325.51||325.51||325.51|0
1647582570000|2022-03-18 05:49:30|325.76|325.61|325.76|325.56|325.76|325.61|325.76|325.56|11
1647582610000|2022-03-18 05:50:10|325.81|325.61|325.81|325.61|325.81|325.61|325.81|325.61|2
1647582620000|2022-03-18 05:50:20||325.66||325.66||325.66||325.66|1
1647582640000|2022-03-18 05:50:40|||||||||15
1647582650000|2022-03-18 05:50:50|325.76|325.61|325.76|325.61|325.76|325.61|325.76|325.61|4
1647582670000|2022-03-18 05:51:10|325.71|325.56|325.71|325.56|325.71|325.56|325.71|325.56|13
1647582680000|2022-03-18 05:51:20||325.51||325.51||325.51||325.51|2
1647582690000|2022-03-18 05:51:30|325.66||325.66||325.66||325.66||0
1647582700000|2022-03-18 05:51:40|325.71|325.56|325.66|325.51|325.71|325.56|325.66|325.51|7
1647582720000|2022-03-18 05:52:00|325.71||325.71||325.71||325.71||0
1647582730000|2022-03-18 05:52:10||325.56||325.56||325.56||325.56|2
1647582740000|2022-03-18 05:52:20|325.76|325.61|325.76|325.56|325.76|325.61|325.76|325.56|3
1647582750000|2022-03-18 05:52:30|325.71|325.51|325.66|325.51|325.71|325.51|325.66|325.51|2
1647582760000|2022-03-18 05:52:40|325.71||325.71||325.71||325.71||4
1647582770000|2022-03-18 05:52:50|||||||||1
1647582780000|2022-03-18 05:53:00||325.56||325.56||325.56||325.56|0
1647582790000|2022-03-18 05:53:10|325.76|325.61|325.76|325.61|325.76|325.61|325.76|325.61|1
1647582800000|2022-03-18 05:53:20|||||||||2
1647582810000|2022-03-18 05:53:30|325.81|325.66|325.81|325.66|325.81|325.66|325.81|325.66|0
1647582820000|2022-03-18 05:53:40|325.76|325.61|325.76|325.61|325.76|325.61|325.76|325.61|10
1647582830000|2022-03-18 05:53:50||325.56||325.61||325.61||325.56|11
1647582840000|2022-03-18 05:54:00|325.81||325.81||325.81||325.81||0
1647582860000|2022-03-18 05:54:20|325.76||325.76||325.76||325.76||0
1647582870000|2022-03-18 05:54:30|||||||||1
1647582880000|2022-03-18 05:54:40|||||||||1
1647582890000|2022-03-18 05:54:50|325.81|325.66|325.81|325.66|325.81|325.66|325.81|325.66|7
1647582910000|2022-03-18 05:55:10|||||||||12
1647582920000|2022-03-18 05:55:20|325.76|325.61|325.76|325.56|325.76|325.61|325.76|325.56|11
1647582930000|2022-03-18 05:55:30|325.81|325.61|325.81|325.61|325.81|325.61|325.81|325.61|0
1647582970000|2022-03-18 05:56:10|325.71|325.56|325.71|325.56|325.71|325.56|325.71|325.56|8
1647582980000|2022-03-18 05:56:20|325.66|325.51|325.76|325.56|325.76|325.56|325.66|325.51|10
1647582990000|2022-03-18 05:56:30||325.61||325.61||325.61||325.61|0
1647583000000|2022-03-18 05:56:40|||||||||7
1647583010000|2022-03-18 05:56:50|325.81|325.66|325.81|325.61|325.81|325.66|325.81|325.61|1
1647583020000|2022-03-18 05:57:00||325.66||325.66||325.66||325.66|0
1647583040000|2022-03-18 05:57:20|325.86|325.71|325.91|325.76|325.91|325.76|325.86|325.71|3
1647583050000|2022-03-18 05:57:30|||||||||15
1647583060000|2022-03-18 05:57:40|||||||||8
1647583070000|2022-03-18 05:57:50|||||||||4
1647583080000|2022-03-18 05:58:00|325.96|325.66|325.86|325.66|325.96|325.66|325.86|325.66|27
1647583090000|2022-03-18 05:58:10||325.71||325.71||325.71||325.71|2
1647583130000|2022-03-18 05:58:50|325.81|325.61|325.81|325.61|325.81|325.61|325.81|325.61|12
1647583140000|2022-03-18 05:59:00|325.86|325.66|325.86|325.66|325.86|325.66|325.86|325.66|2
1647583160000|2022-03-18 05:59:20|325.81||325.81||325.81||325.81||0
1647583180000|2022-03-18 05:59:40|325.76|325.61|325.81|325.61|325.81|325.61|325.76|325.61|9
1647583190000|2022-03-18 05:59:50||325.66||325.66||325.66||325.66|0
1647583200000|2022-03-18 06:00:00|325.76|325.61|325.66|325.46|325.76|325.61|325.66|325.46|19
1647583210000|2022-03-18 06:00:10|||||||||1
1647583220000|2022-03-18 06:00:20|||||||||1
1647583230000|2022-03-18 06:00:30|325.61|325.56|325.76|325.56|325.76|325.56|325.61|325.51|10
1647583240000|2022-03-18 06:00:40|325.71|325.46|325.66|325.46|325.71|325.46|325.61|325.46|4
1647583250000|2022-03-18 06:00:50|325.71|325.51|325.66|325.46|325.71|325.56|325.66|325.46|5
1647583290000|2022-03-18 06:01:30|325.71|325.51|325.71|325.51|325.71|325.51|325.71|325.51|10
1647583300000|2022-03-18 06:01:40|325.76|325.56|325.76|325.61|325.76|325.61|325.76|325.56|1
1647583310000|2022-03-18 06:01:50|325.81|325.66|325.76|325.56|325.81|325.66|325.76|325.56|11
1647583330000|2022-03-18 06:02:10|325.81|325.61|325.81|325.61|325.81|325.61|325.81|325.61|2
1647583340000|2022-03-18 06:02:20|325.86|325.66|325.86|325.71|325.91|325.71|325.86|325.66|7
1647583350000|2022-03-18 06:02:30|325.91|325.76|325.91|325.71|326.01|325.76|325.91|325.71|28
1647583360000|2022-03-18 06:02:40|325.86||325.86||325.86||325.86||1
1647583370000|2022-03-18 06:02:50|325.91||325.91||325.91||325.91||0
1647583380000|2022-03-18 06:03:00|325.96|325.76|325.96|325.81|325.96|325.81|325.96|325.76|0
1647583390000|2022-03-18 06:03:10|||||||||4
1647583400000|2022-03-18 06:03:20|325.91|325.76|325.91|325.71|325.91|325.76|325.91|325.71|17
1647583410000|2022-03-18 06:03:30|325.86|325.66|325.86|325.66|325.86|325.66|325.86|325.66|0
1647583430000|2022-03-18 06:03:50|325.81|325.61|325.81|325.61|325.81|325.61|325.81|325.61|10
1647583440000|2022-03-18 06:04:00|325.76||325.81||325.81||325.76||3
1647583480000|2022-03-18 06:04:40|325.86|325.66|325.76|325.56|325.86|325.66|325.76|325.56|24
1647583490000|2022-03-18 06:04:50|325.71|325.51|325.66|325.46|325.71|325.51|325.66|325.46|6
1647583500000|2022-03-18 06:05:00|325.61|325.41|325.61|325.41|325.61|325.41|325.61|325.41|6
1647583570000|2022-03-18 06:06:10|325.66|325.46|325.66|325.46|325.66|325.46|325.66|325.46|28
1647583580000|2022-03-18 06:06:20|||||||||2
1647583590000|2022-03-18 06:06:30|||||||||2
1647583600000|2022-03-18 06:06:40|325.71|325.51|325.76|325.61|325.76|325.61|325.71|325.51|6
1647583610000|2022-03-18 06:06:50|325.71|325.56|325.71|325.51|325.71|325.61|325.71|325.51|12
1647583630000|2022-03-18 06:07:10||325.56||325.56||325.56||325.56|0
1647583660000|2022-03-18 06:07:40|325.76||325.76||325.76||325.76||3
1647583670000|2022-03-18 06:07:50||325.61||325.61||325.61||325.61|1
1647583700000|2022-03-18 06:08:20|325.81|325.66|325.76|325.61|325.81|325.66|325.76|325.61|9
1647583710000|2022-03-18 06:08:30|||||||||3
1647583720000|2022-03-18 06:08:40|325.81||325.81||325.81||325.81||0
1647583730000|2022-03-18 06:08:50|325.76||325.76||325.76||325.76||2
1647583740000|2022-03-18 06:09:00|325.71|325.56|325.71|325.56|325.71|325.56|325.71|325.56|14
1647583750000|2022-03-18 06:09:10|325.76|325.61|325.76|325.61|325.76|325.61|325.76|325.61|5
1647583760000|2022-03-18 06:09:20|325.81|325.66|325.81|325.66|325.81|325.66|325.81|325.61|6
1647583770000|2022-03-18 06:09:30|||||||||1
1647583790000|2022-03-18 06:09:50|325.86|325.71|325.86|325.66|325.91|325.76|325.86|325.66|28
1647583800000|2022-03-18 06:10:00|325.81|325.61|325.81|325.66|325.81|325.66|325.81|325.61|0
1647583810000|2022-03-18 06:10:10|325.86|325.71|325.91|325.76|325.91|325.76|325.86|325.71|11
1647583820000|2022-03-18 06:10:20|325.86|325.71|325.86|325.66|325.86|325.71|325.86|325.66|5
1647583830000|2022-03-18 06:10:30|325.91|325.71|325.91|325.71|325.91|325.71|325.91|325.71|0
1647583840000|2022-03-18 06:10:40||325.76||325.71||325.76||325.71|1
1647583850000|2022-03-18 06:10:50|325.96|325.76|325.96|325.81|325.96|325.81|325.96|325.76|2
1647583860000|2022-03-18 06:11:00|326.01|325.86|326.01|325.81|326.01|325.86|326.01|325.81|7
1647583880000|2022-03-18 06:11:20||325.86||325.81||325.86||325.81|3
1647583920000|2022-03-18 06:12:00||325.86||325.86||325.86||325.86|0
1647583930000|2022-03-18 06:12:10|326.06|325.91|326.06|325.86|326.06|325.91|326.06|325.86|18
1647583940000|2022-03-18 06:12:20|||||||||11
1647583970000|2022-03-18 06:12:50||325.91||325.91||325.91||325.86|10
1647583980000|2022-03-18 06:13:00|326.11||326.11||326.11||326.06||11
1647583990000|2022-03-18 06:13:10|||||||||5
1647584000000|2022-03-18 06:13:20|326.16|325.96|326.06|325.86|326.16|325.96|326.06|325.86|11
1647584020000|2022-03-18 06:13:40||325.91||325.86||325.91||325.86|1
1647584050000|2022-03-18 06:14:10|||||||||1
1647584060000|2022-03-18 06:14:20|326.01|325.81|326.01|325.81|326.01|325.81|326.01|325.81|6
1647584100000|2022-03-18 06:15:00|325.91|325.66|325.86|325.66|325.91|325.66|325.86|325.66|18
1647584110000|2022-03-18 06:15:10|325.96|325.76|325.96|325.76|325.96|325.76|325.96|325.76|18
1647584120000|2022-03-18 06:15:20|325.91|325.71|325.91|325.71|325.91|325.71|325.91|325.66|4
1647584140000|2022-03-18 06:15:40|325.86|325.66|325.86|325.66|325.86|325.66|325.86|325.66|3
1647584160000|2022-03-18 06:16:00|325.81||325.81||325.81||325.81||1
1647584190000|2022-03-18 06:16:30|325.76|325.61|325.71|325.51|325.76|325.61|325.71|325.51|10
1647584200000|2022-03-18 06:16:40|325.76|325.56|325.81|325.61|325.81|325.61|325.76|325.56|7
1647584210000|2022-03-18 06:16:50|325.86|325.66|325.86|325.66|325.86|325.66|325.86|325.66|2
1647584220000|2022-03-18 06:17:00||325.71||325.71||325.71||325.71|0
1647584240000|2022-03-18 06:17:20|325.91||325.96||325.96||325.91||2
1647584250000|2022-03-18 06:17:30|325.91|325.76|325.96|325.76|325.96|325.81|325.91|325.76|5
1647584260000|2022-03-18 06:17:40||325.81||325.81||325.81||325.81|1
1647584270000|2022-03-18 06:17:50||325.76||325.76||325.76||325.76|14
1647584280000|2022-03-18 06:18:00|325.91|325.71|325.91|325.71|325.91|325.71|325.91|325.71|3
1647584320000|2022-03-18 06:18:40||325.76||325.76||325.76||325.76|0
1647584330000|2022-03-18 06:18:50|326.01|325.81|326.01|325.86|326.01|325.86|326.01|325.81|6
1647584340000|2022-03-18 06:19:00|325.96|325.81|325.96|325.81|325.96|325.81|325.96|325.81|3
1647584350000|2022-03-18 06:19:10|326.01||326.01||326.01||326.01||0
1647584360000|2022-03-18 06:19:20|326.06|325.86|326.06|325.86|326.06|325.91|326.06|325.86|9
1647584380000|2022-03-18 06:19:40||325.91||325.86||325.91||325.86|1
1647584390000|2022-03-18 06:19:50|326.01||326.01||326.01||326.01||1
1647584400000|2022-03-18 06:20:00|326.06||326.06||326.06||326.06||2
1647584410000|2022-03-18 06:20:10|326.11|325.91|326.11|325.91|326.16|325.91|326.11|325.91|12
1647584420000|2022-03-18 06:20:20|||||||||1
1647584430000|2022-03-18 06:20:30|326.06|325.96|326.06|325.91|326.06|325.96|326.06|325.91|4
1647584440000|2022-03-18 06:20:40||325.86||325.81||325.86||325.81|8
1647584450000|2022-03-18 06:20:50|326.01|325.86|326.01|325.86|326.01|325.86|326.01|325.86|0
1647584480000|2022-03-18 06:21:20|||||||||1
1647584490000|2022-03-18 06:21:30|326.06|325.91|326.06|325.86|326.06|325.91|326.06|325.86|13
1647584520000|2022-03-18 06:22:00|||||||||1
1647584530000|2022-03-18 06:22:10||325.91||325.86||325.91||325.86|2
1647584540000|2022-03-18 06:22:20||325.91||325.91||325.91||325.91|2
1647584550000|2022-03-18 06:22:30||325.86||325.91||325.91||325.86|20
1647584560000|2022-03-18 06:22:40||325.86||325.91||325.91||325.86|6
1647584570000|2022-03-18 06:22:50|||||||||5
1647584590000|2022-03-18 06:23:10|||||||||35
1647584600000|2022-03-18 06:23:20|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|10
1647584620000|2022-03-18 06:23:40|||||||||2
1647584640000|2022-03-18 06:24:00|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|1
1647584650000|2022-03-18 06:24:10|||||||||2
1647584660000|2022-03-18 06:24:20|||||||||4
1647584670000|2022-03-18 06:24:30|326.21|326.06|326.16|325.96|326.21|326.06|326.16|325.96|35
1647584690000|2022-03-18 06:24:50||326.01||326.01||326.01||326.01|0
1647584700000|2022-03-18 06:25:00|||||||||1
1647584750000|2022-03-18 06:25:50|||||||||2
1647584760000|2022-03-18 06:26:00|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|11
1647584770000|2022-03-18 06:26:10|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|4
1647584800000|2022-03-18 06:26:40|||||||||1
1647584820000|2022-03-18 06:27:00|326.11|325.96|326.06|325.91|326.11|325.96|326.06|325.91|34
1647584830000|2022-03-18 06:27:10|||||||||2
1647584870000|2022-03-18 06:27:50|326.11||326.11||326.11||326.11||10
1647584880000|2022-03-18 06:28:00|326.16|325.96|326.16|326.01|326.16|326.01|326.16|325.96|2
1647584890000|2022-03-18 06:28:10|326.21||326.21||326.21||326.21||9
1647584900000|2022-03-18 06:28:20|326.16|326.06|326.21|326.01|326.21|326.06|326.16|326.01|4
1647584930000|2022-03-18 06:28:50|326.16|325.96|326.11|325.91|326.16|325.96|326.11|325.91|16
1647584960000|2022-03-18 06:29:20|326.16|325.96|326.16|325.96|326.16|325.96|326.16|325.96|10
1647584970000|2022-03-18 06:29:30|326.11||326.16||326.16||326.11||7
1647584980000|2022-03-18 06:29:40|326.11||326.11||326.11||326.11||0
1647585000000|2022-03-18 06:30:00|326.16|325.91|326.21|326.01|326.21|326.01|326.16|325.91|13
1647585050000|2022-03-18 06:30:50||326.06||326.06||326.06||326.06|1
1647585060000|2022-03-18 06:31:00|326.26|326.11|326.26|326.06|326.26|326.11|326.26|326.06|7
1647585070000|2022-03-18 06:31:10|326.21|326.01|326.21|326.01|326.21|326.01|326.21|326.01|16
1647585100000|2022-03-18 06:31:40|326.16||326.16||326.16||326.16||0
1647585110000|2022-03-18 06:31:50|||||||||31
1647585160000|2022-03-18 06:32:40|326.21|326.06|326.21|326.06|326.21|326.06|326.21|326.06|5
1647585170000|2022-03-18 06:32:50|||||||||5
1647585210000|2022-03-18 06:33:30|326.26|326.11|326.16|326.01|326.26|326.11|326.16|326.01|20
1647585220000|2022-03-18 06:33:40|326.21|326.06|326.21|326.01|326.21|326.06|326.21|326.01|7
1647585230000|2022-03-18 06:33:50|326.16|325.96|326.16|325.96|326.16|325.96|326.16|325.96|6
1647585250000|2022-03-18 06:34:10|326.21|326.01|326.21|326.01|326.21|326.06|326.21|326.01|7
1647585260000|2022-03-18 06:34:20|326.16||326.16||326.21||326.16||0
1647585270000|2022-03-18 06:34:30||325.96||325.96||325.96||325.96|3
1647585280000|2022-03-18 06:34:40|326.11||326.11||326.11||326.11||0
1647585300000|2022-03-18 06:35:00|326.06|325.91|326.01|325.86|326.06|325.91|326.01|325.86|12
1647585310000|2022-03-18 06:35:10|326.06|325.81|326.01|325.81|326.06|325.81|326.01|325.81|3
1647585320000|2022-03-18 06:35:20||325.86||325.86||325.86||325.86|0
1647585350000|2022-03-18 06:35:50|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|10
1647585360000|2022-03-18 06:36:00|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|1
1647585380000|2022-03-18 06:36:20|||||||||1
1647585400000|2022-03-18 06:36:40|326.16|325.91|326.11|325.91|326.16|325.96|326.11|325.91|15
1647585410000|2022-03-18 06:36:50||325.96||325.96||325.96||325.96|0
1647585430000|2022-03-18 06:37:10|||||||||5
1647585450000|2022-03-18 06:37:30|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|10
1647585460000|2022-03-18 06:37:40|326.21|326.06|326.26|326.06|326.26|326.06|326.16|326.06|7
1647585470000|2022-03-18 06:37:50|326.21||326.21||326.21||326.21||1
1647585480000|2022-03-18 06:38:00||326.01||326.01||326.01||326.01|7
1647585490000|2022-03-18 06:38:10|326.16|325.96|326.16|326.01|326.16|326.01|326.16|325.96|9
1647585500000|2022-03-18 06:38:20|||||||||1
1647585510000|2022-03-18 06:38:30|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|5
1647585520000|2022-03-18 06:38:40|326.01|325.91|325.96|325.81|326.01|325.91|325.96|325.81|12
1647585530000|2022-03-18 06:38:50|325.91|325.76|326.01|325.81|326.01|325.81|325.91|325.76|11
1647585540000|2022-03-18 06:39:00|325.96|325.76|325.96|325.76|325.96|325.76|325.96|325.76|5
1647585550000|2022-03-18 06:39:10||325.81||325.81||325.81||325.81|2
1647585560000|2022-03-18 06:39:20|326.01||326.01||326.01||326.01||7
1647585610000|2022-03-18 06:40:10|326.06|325.86|326.11|325.91|326.11|325.91|326.06|325.86|3
1647585620000|2022-03-18 06:40:20|326.16|325.96|326.16|325.96|326.16|325.96|326.16|325.96|20
1647585630000|2022-03-18 06:40:30|326.11|325.86|326.06|325.81|326.11|325.86|326.06|325.81|17
1647585640000|2022-03-18 06:40:40||325.86||325.86||325.86||325.86|0
1647585650000|2022-03-18 06:40:50|326.01||326.01||326.01||326.01||0
1647585680000|2022-03-18 06:41:20|||||||||1
1647585710000|2022-03-18 06:41:50|325.96|325.76|325.96|325.76|325.96|325.76|325.96|325.76|18
1647585720000|2022-03-18 06:42:00|325.91||325.91||325.91||325.91||1
1647585730000|2022-03-18 06:42:10|325.96|325.81|325.96|325.81|325.96|325.81|325.96|325.81|10
1647585760000|2022-03-18 06:42:40|326.01||326.01||326.01||325.96||7
1647585800000|2022-03-18 06:43:20||325.86||325.86||325.86||325.86|4
1647585810000|2022-03-18 06:43:30|||||||||11
1647585840000|2022-03-18 06:44:00||325.81||325.81||325.81||325.81|3
1647585860000|2022-03-18 06:44:20||325.86||325.86||325.86||325.86|0
1647585900000|2022-03-18 06:45:00|||||||||2
1647585910000|2022-03-18 06:45:10|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|27
1647585920000|2022-03-18 06:45:20|326.11||326.06||326.11||326.06||1
1647585930000|2022-03-18 06:45:30|326.11|325.96|326.11|325.91|326.11|325.96|326.11|325.91|1
1647585940000|2022-03-18 06:45:40|326.06|325.96|326.11|325.96|326.16|326.01|326.06|325.91|10
1647585950000|2022-03-18 06:45:50|||||||||2
1647585960000|2022-03-18 06:46:00|326.16|325.91|326.11|325.91|326.16|325.91|326.11|325.91|16
1647585970000|2022-03-18 06:46:10||325.96||325.91||325.96||325.91|0
1647585980000|2022-03-18 06:46:20|326.06||326.06||326.06||326.06||0
1647586000000|2022-03-18 06:46:40|||||||||2
1647586010000|2022-03-18 06:46:50|||||||||1
1647586020000|2022-03-18 06:47:00|||||||||1
1647586040000|2022-03-18 06:47:20|||||||||1
1647586080000|2022-03-18 06:48:00|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|12
1647586090000|2022-03-18 06:48:10|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|5
1647586130000|2022-03-18 06:48:50|||||||||1
1647586150000|2022-03-18 06:49:10|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|15
1647586160000|2022-03-18 06:49:20|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|7
1647586220000|2022-03-18 06:50:20|326.01|325.86|326.01|325.86|326.01|325.86|326.01|325.86|9
1647586250000|2022-03-18 06:50:50|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|9
1647586260000|2022-03-18 06:51:00|326.01|325.86|326.01|325.81|326.01|325.86|325.96|325.81|18
1647586270000|2022-03-18 06:51:10||325.86||325.81||325.86||325.81|0
1647586300000|2022-03-18 06:51:40||325.86||325.81||325.86||325.81|6
1647586320000|2022-03-18 06:52:00|325.96||325.96||325.96||325.96||0
1647586330000|2022-03-18 06:52:10||325.76||325.76||325.76||325.76|4
1647586340000|2022-03-18 06:52:20|325.91||325.91||325.91||325.91||0
1647586350000|2022-03-18 06:52:30|325.86|325.71|325.86|325.71|325.86|325.71|325.86|325.71|11
1647586370000|2022-03-18 06:52:50|325.91|325.76|325.91|325.76|325.91|325.76|325.91|325.71|13
1647586380000|2022-03-18 06:53:00|325.96|325.81|325.96|325.81|325.96|325.81|325.91|325.81|1
1647586430000|2022-03-18 06:53:50|326.01|325.86|326.11|325.91|326.11|325.91|326.01|325.86|4
1647586440000|2022-03-18 06:54:00|||||||||3
1647586470000|2022-03-18 06:54:30|326.06||326.06||326.06||326.06||0
1647586480000|2022-03-18 06:54:40|326.11||326.11||326.11||326.11||1
1647586500000|2022-03-18 06:55:00|326.16|325.96|326.16|325.96|326.16|325.96|326.16|325.96|5
1647586510000|2022-03-18 06:55:10||326.01||326.01||326.01||326.01|0
1647586520000|2022-03-18 06:55:20|326.11|325.96|326.11|325.91|326.11|325.96|326.11|325.91|18
1647586560000|2022-03-18 06:56:00||325.96||325.96||325.96||325.96|0
1647586570000|2022-03-18 06:56:10|326.16|326.01|326.16|326.01|326.16|326.01|326.16|325.96|19
1647586580000|2022-03-18 06:56:20|||||||||1
1647586600000|2022-03-18 06:56:40|||||||||1
1647586670000|2022-03-18 06:57:50|326.21|326.06|326.21|326.06|326.26|326.11|326.21|326.06|15
1647586680000|2022-03-18 06:58:00|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|15
1647586700000|2022-03-18 06:58:20||325.96||326.01||326.01||325.96|9
1647586710000|2022-03-18 06:58:30||325.96||326.01||326.01||325.96|7
1647586720000|2022-03-18 06:58:40|||||||||1
1647586730000|2022-03-18 06:58:50||325.96||326.01||326.01||325.96|11
1647586750000|2022-03-18 06:59:10|||||||||1
1647586760000|2022-03-18 06:59:20|326.21|326.06|326.21|326.01|326.21|326.06|326.21|326.01|7
1647586770000|2022-03-18 06:59:30||326.06||326.06||326.06||326.06|0
1647586790000|2022-03-18 06:59:50|326.26|326.11|326.21|326.06|326.26|326.11|326.21|326.06|12
1647586800000|2022-03-18 07:00:00|326.16|326.01|326.16|326.01|326.21|326.01|326.16|326.01|12
1647586810000|2022-03-18 07:00:10|||||||||2
1647586820000|2022-03-18 07:00:20|||||||||1
1647586830000|2022-03-18 07:00:30|326.26|326.06|326.21|326.06|326.26|326.06|326.21|326.06|10
1647586840000|2022-03-18 07:00:40|326.26|326.11|326.31|326.16|326.31|326.16|326.26|326.11|14
1647586850000|2022-03-18 07:00:50|326.26|326.11|326.21|326.06|326.26|326.11|326.21|326.06|11
1647586860000|2022-03-18 07:01:00|326.16|326.01|326.26|326.06|326.31|326.11|326.16|326.01|13
1647586870000|2022-03-18 07:01:10||326.11||326.11||326.11||326.11|0
1647586890000|2022-03-18 07:01:30|||||||||1
1647586900000|2022-03-18 07:01:40|326.31||326.26||326.31||326.26||12
1647586910000|2022-03-18 07:01:50|326.31||326.31||326.31||326.31||14
1647586920000|2022-03-18 07:02:00|326.26|326.16|326.31|326.16|326.31|326.16|326.26|326.16|4
1647586930000|2022-03-18 07:02:10|||||||||2
1647586950000|2022-03-18 07:02:30|326.26|326.11|326.26|326.11|326.26|326.16|326.26|326.11|7
1647586960000|2022-03-18 07:02:40|326.21|326.06|326.16|326.01|326.21|326.06|326.16|326.01|8
1647586970000|2022-03-18 07:02:50|326.21|325.96|326.21|326.01|326.21|326.01|326.21|325.96|12
1647586980000|2022-03-18 07:03:00|326.16|326.06|326.16|326.01|326.16|326.06|326.16|325.96|4
1647586990000|2022-03-18 07:03:10|326.21|325.96|326.16|326.01|326.21|326.01|326.16|325.96|11
1647587000000|2022-03-18 07:03:20|326.21||326.16||326.21||326.16||4
1647587010000|2022-03-18 07:03:30|326.21|326.06|326.21|326.06|326.21|326.06|326.21|326.06|1
1647587020000|2022-03-18 07:03:40|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|5
1647587030000|2022-03-18 07:03:50|326.21|326.06|326.16|326.01|326.21|326.06|326.16|325.96|14
1647587040000|2022-03-18 07:04:00|326.11|325.96|326.16|326.01|326.16|326.01|326.11|325.96|2
1647587050000|2022-03-18 07:04:10|326.21|326.06|326.26|326.06|326.26|326.06|326.16|326.06|8
1647587060000|2022-03-18 07:04:20||326.11||326.11||326.11||326.11|0
1647587080000|2022-03-18 07:04:40|326.31|326.16|326.31|326.16|326.31|326.16|326.31|326.16|12
1647587090000|2022-03-18 07:04:50|||||||||4
1647587100000|2022-03-18 07:05:00|||||||||2
1647587110000|2022-03-18 07:05:10|326.26|326.11|326.26|326.11|326.26|326.11|326.26|326.11|13
1647587120000|2022-03-18 07:05:20|326.21|326.06|326.31|326.11|326.31|326.16|326.21|326.06|20
1647587130000|2022-03-18 07:05:30|326.26|326.16|326.31|326.16|326.31|326.16|326.26|326.16|4
1647587140000|2022-03-18 07:05:40||326.11||326.11||326.11||326.11|7
1647587150000|2022-03-18 07:05:50|326.26|326.16|326.31|326.11|326.31|326.16|326.26|326.06|17
1647587160000|2022-03-18 07:06:00|326.26||326.26||326.26||326.26||0
1647587180000|2022-03-18 07:06:20|326.31|326.16|326.26|326.11|326.31|326.16|326.26|326.11|14
1647587190000|2022-03-18 07:06:30|326.21|326.06|326.26|326.11|326.26|326.11|326.21|326.06|4
1647587200000|2022-03-18 07:06:40|326.21|326.06|326.21|326.06|326.21|326.06|326.21|326.06|2
1647587210000|2022-03-18 07:06:50|326.26||326.26||326.26||326.26||2
1647587220000|2022-03-18 07:07:00||326.11||326.11||326.11||326.11|0
1647587230000|2022-03-18 07:07:10|326.21|326.06|326.31|326.16|326.31|326.16|326.21|326.01|27
1647587240000|2022-03-18 07:07:20|326.26|326.11|326.26|326.11|326.31|326.16|326.26|326.11|12
1647587250000|2022-03-18 07:07:30|326.21|326.06|326.21|326.01|326.21|326.06|326.16|326.01|10
1647587260000|2022-03-18 07:07:40||326.06||326.01||326.06||326.01|1
1647587270000|2022-03-18 07:07:50|326.16||326.21||326.21||326.16||2
1647587280000|2022-03-18 07:08:00|326.26|326.06|326.26|326.06|326.26|326.06|326.26|326.06|2
1647587300000|2022-03-18 07:08:20|326.31|326.11|326.31|326.11|326.31|326.11|326.31|326.11|4
1647587310000|2022-03-18 07:08:30||326.16||326.16||326.16||326.16|0
1647587330000|2022-03-18 07:08:50|326.36|326.21|326.36|326.16|326.36|326.21|326.36|326.16|15
1647587340000|2022-03-18 07:09:00|326.31|326.21|326.36|326.16|326.36|326.21|326.31|326.16|2
1647587350000|2022-03-18 07:09:10|326.31||326.36||326.36||326.31||3
1647587360000|2022-03-18 07:09:20||326.21||326.21||326.21||326.16|3
1647587370000|2022-03-18 07:09:30|326.31|326.11|326.26|326.06|326.31|326.11|326.26|326.06|11
1647587380000|2022-03-18 07:09:40|326.21|326.11|326.26|326.11|326.31|326.11|326.21|326.11|13
1647587390000|2022-03-18 07:09:50|326.31||326.26||326.31||326.26||9
1647587400000|2022-03-18 07:10:00|326.21|326.06|326.26|326.06|326.26|326.06|326.21|326.06|8
1647587410000|2022-03-18 07:10:10|326.21||326.21||326.26||326.21||1
1647587440000|2022-03-18 07:10:40|326.26|326.11|326.26|326.11|326.26|326.11|326.26|326.11|7
1647587450000|2022-03-18 07:10:50|326.21|326.06|326.21|326.06|326.21|326.06|326.21|326.06|3
1647587460000|2022-03-18 07:11:00|326.26|326.11|326.26|326.11|326.26|326.11|326.26|326.11|11
1647587480000|2022-03-18 07:11:20|326.31|326.16|326.31|326.16|326.31|326.16|326.31|326.16|3
1647587500000|2022-03-18 07:11:40|326.26|326.11|326.26|326.06|326.26|326.16|326.26|326.06|25
1647587520000|2022-03-18 07:12:00|326.21|326.11|326.26|326.11|326.26|326.11|326.21|326.11|8
1647587540000|2022-03-18 07:12:20|||||||||1
1647587550000|2022-03-18 07:12:30|||||||||1
1647587570000|2022-03-18 07:12:50|326.21|326.06|326.16|326.01|326.21|326.06|326.16|326.01|22
1647587580000|2022-03-18 07:13:00|326.11|325.96|326.06|325.91|326.11|325.96|326.06|325.91|20
1647587590000|2022-03-18 07:13:10||325.86||325.86||325.86||325.86|3
1647587600000|2022-03-18 07:13:20|326.11|325.91|326.11|325.96|326.11|325.96|326.11|325.91|17
1647587610000|2022-03-18 07:13:30|326.06|325.91|326.06|325.91|326.06|325.91|326.06|325.91|3
1647587620000|2022-03-18 07:13:40|326.11||326.06||326.11||326.06||9
1647587630000|2022-03-18 07:13:50|326.11||326.06||326.11||326.06||3
1647587640000|2022-03-18 07:14:00|326.11|325.86|325.96|325.76|326.11|325.86|325.96|325.76|35
1647587650000|2022-03-18 07:14:10|325.91|325.81|326.01|325.86|326.01|325.86|325.91|325.81|21
1647587660000|2022-03-18 07:14:20|326.06|325.81|325.96|325.81|326.06|325.86|325.96|325.81|22
1647587670000|2022-03-18 07:14:30|||||||||4
1647587680000|2022-03-18 07:14:40|326.01||325.96||326.01||325.96||12
1647587690000|2022-03-18 07:14:50|325.91|325.71|325.91|325.76|325.91|325.76|325.91|325.71|9
1647587700000|2022-03-18 07:15:00||325.71||325.76||325.76||325.71|0
1647587710000|2022-03-18 07:15:10||325.71||325.71||325.71||325.71|2
1647587730000|2022-03-18 07:15:30|325.96|325.76|325.96|325.76|325.96|325.76|325.96|325.76|2
1647587740000|2022-03-18 07:15:40|326.01|325.81|326.01|325.86|326.01|325.86|326.01|325.81|17
1647587760000|2022-03-18 07:16:00|326.06|325.91|326.11|325.91|326.11|325.91|326.06|325.91|18
1647587770000|2022-03-18 07:16:10|326.06||326.06||326.06||326.06||0
1647587780000|2022-03-18 07:16:20|326.11|325.96|326.11|325.96|326.16|326.01|326.11|325.96|21
1647587790000|2022-03-18 07:16:30|326.06|325.91|326.01|325.86|326.06|325.91|326.01|325.86|7
1647587800000|2022-03-18 07:16:40|326.06|325.91|326.11|325.91|326.11|325.91|326.06|325.91|14
1647587810000|2022-03-18 07:16:50|326.06|325.96|326.06|325.86|326.06|325.96|326.06|325.86|2
1647587820000|2022-03-18 07:17:00||325.91||325.86||325.91||325.86|0
1647587830000|2022-03-18 07:17:10||325.91||325.91||325.91||325.91|1
1647587840000|2022-03-18 07:17:20|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|2
1647587860000|2022-03-18 07:17:40|326.16|326.01|326.16|326.01|326.21|326.01|326.16|326.01|6
1647587880000|2022-03-18 07:18:00|326.21||326.21||326.21||326.16||5
1647587890000|2022-03-18 07:18:10||326.06||326.06||326.06||326.06|3
1647587900000|2022-03-18 07:18:20|326.26||326.21||326.26||326.21||21
1647587910000|2022-03-18 07:18:30|326.26|326.11|326.26|326.11|326.26|326.11|326.21|326.11|6
1647587920000|2022-03-18 07:18:40|326.31|326.16|326.31|326.16|326.31|326.16|326.31|326.16|7
1647587930000|2022-03-18 07:18:50|326.26|326.11|326.26|326.06|326.26|326.11|326.21|326.06|11
1647587940000|2022-03-18 07:19:00|326.21||326.21||326.21||326.21||0
1647587950000|2022-03-18 07:19:10|326.26|326.11|326.21|326.06|326.26|326.11|326.21|326.06|5
1647587960000|2022-03-18 07:19:20|326.26|326.01|326.26|326.06|326.26|326.06|326.26|326.01|6
1647587970000|2022-03-18 07:19:30|326.21|326.01|326.21|326.01|326.26|326.01|326.21|326.01|2
1647587980000|2022-03-18 07:19:40|326.16||326.16||326.16||326.16||0
1647587990000|2022-03-18 07:19:50|||||||||2
1647588010000|2022-03-18 07:20:10|326.21|326.06|326.21|326.06|326.21|326.06|326.21|326.06|4
1647588020000|2022-03-18 07:20:20|326.26||326.26||326.26||326.26||1
1647588030000|2022-03-18 07:20:30|326.31|326.11|326.31|326.16|326.36|326.21|326.31|326.11|20
1647588040000|2022-03-18 07:20:40|326.26|326.11|326.26|326.11|326.26|326.11|326.26|326.11|6
1647588050000|2022-03-18 07:20:50|326.21|326.06|326.21|326.06|326.21|326.06|326.21|326.06|5
1647588060000|2022-03-18 07:21:00|326.26|326.11|326.21|326.06|326.26|326.11|326.21|326.06|1
1647588080000|2022-03-18 07:21:20|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|4
1647588110000|2022-03-18 07:21:50|||||||||1
1647588120000|2022-03-18 07:22:00|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|4
1647588140000|2022-03-18 07:22:20||325.91||325.96||325.96||325.91|3
1647588150000|2022-03-18 07:22:30|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|16
1647588160000|2022-03-18 07:22:40|||||||||2
1647588170000|2022-03-18 07:22:50|||||||||2
1647588180000|2022-03-18 07:23:00|||||||||7
1647588210000|2022-03-18 07:23:30|326.21|326.06|326.21|326.06|326.21|326.06|326.21|326.06|6
1647588230000|2022-03-18 07:23:50|326.26||326.26||326.26||326.26||3
1647588240000|2022-03-18 07:24:00||326.11||326.11||326.11||326.11|0
1647588250000|2022-03-18 07:24:10|326.21|326.06|326.21|326.06|326.21|326.06|326.21|326.06|7
1647588260000|2022-03-18 07:24:20|||||||||1
1647588270000|2022-03-18 07:24:30|326.26|326.11|326.26|326.06|326.26|326.11|326.26|326.06|9
1647588280000|2022-03-18 07:24:40|326.21|326.11|326.21|326.06|326.21|326.11|326.21|326.06|2
1647588320000|2022-03-18 07:25:20|326.26|326.11|326.26|326.11|326.26|326.11|326.26|326.06|4
1647588330000|2022-03-18 07:25:30|326.31|326.16|326.31|326.16|326.31|326.16|326.31|326.16|3
1647588340000|2022-03-18 07:25:40|326.36|326.21|326.36|326.21|326.36|326.21|326.36|326.21|3
1647588350000|2022-03-18 07:25:50|326.31|326.16|326.31|326.16|326.31|326.16|326.31|326.16|15
1647588360000|2022-03-18 07:26:00|326.36|326.21|326.36|326.21|326.36|326.21|326.36|326.21|6
1647588390000|2022-03-18 07:26:30|326.41|326.26|326.41|326.21|326.41|326.26|326.41|326.21|9
1647588400000|2022-03-18 07:26:40|||||||||9
1647588420000|2022-03-18 07:27:00|326.36||326.36||326.36||326.36||0
1647588440000|2022-03-18 07:27:20|326.41|326.26|326.36|326.21|326.41|326.26|326.36|326.21|11
1647588470000|2022-03-18 07:27:50|326.31|326.16|326.26|326.06|326.31|326.16|326.26|326.06|15
1647588480000|2022-03-18 07:28:00|326.21|326.11|326.31|326.11|326.31|326.11|326.21|326.11|15
1647588500000|2022-03-18 07:28:20||326.16||326.11||326.16||326.11|0
1647588510000|2022-03-18 07:28:30||326.16||326.11||326.16||326.11|1
1647588530000|2022-03-18 07:28:50|326.21|326.01|326.21|326.01|326.21|326.01|326.21|326.01|44
1647588540000|2022-03-18 07:29:00|326.16|325.96|326.16|325.96|326.16|325.96|326.16|325.96|4
1647588550000|2022-03-18 07:29:10|326.21|326.01|326.21|326.01|326.21|326.01|326.16|326.01|6
1647588570000|2022-03-18 07:29:30|326.26|326.06|326.26|326.06|326.26|326.06|326.26|326.06|8
1647588630000|2022-03-18 07:30:30||326.11||326.11||326.11||326.11|0
1647588640000|2022-03-18 07:30:40|326.31|326.16|326.31|326.11|326.36|326.16|326.31|326.11|24
1647588660000|2022-03-18 07:31:00||326.16||326.11||326.16||326.11|1
1647588680000|2022-03-18 07:31:20||326.16||326.11||326.16||326.11|0
1647588690000|2022-03-18 07:31:30||326.16||326.11||326.16||326.11|1
1647588700000|2022-03-18 07:31:40||326.16||326.11||326.16||326.11|1
1647588710000|2022-03-18 07:31:50|||||||||1
1647588720000|2022-03-18 07:32:00|326.36|326.16|326.36|326.16|326.36|326.21|326.36|326.16|32
1647588730000|2022-03-18 07:32:10||326.21||326.16||326.21||326.16|4
1647588740000|2022-03-18 07:32:20|326.31|326.11|326.31|326.11|326.31|326.11|326.31|326.11|6
1647588760000|2022-03-18 07:32:40|326.36|326.16|326.36|326.16|326.36|326.16|326.31|326.16|4
1647588790000|2022-03-18 07:33:10|326.41|326.21|326.41|326.26|326.41|326.26|326.41|326.21|4
1647588800000|2022-03-18 07:33:20|||||||||1
1647588810000|2022-03-18 07:33:30|326.46|326.31|326.46|326.31|326.46|326.31|326.46|326.31|28
1647588830000|2022-03-18 07:33:50|326.41|326.26|326.41|326.26|326.41|326.26|326.41|326.26|8
1647588840000|2022-03-18 07:34:00|326.36|326.21|326.36|326.21|326.36|326.21|326.36|326.21|7
1647588860000|2022-03-18 07:34:20|326.41|326.26|326.41|326.26|326.41|326.26|326.41|326.26|27
1647588870000|2022-03-18 07:34:30|||||||||3
1647588890000|2022-03-18 07:34:50|326.46|326.31|326.31|326.11|326.46|326.31|326.31|326.11|68
1647588900000|2022-03-18 07:35:00|326.26|326.06|326.21|326.06|326.26|326.06|326.21|326.06|16
1647588910000|2022-03-18 07:35:10|326.26|326.11|326.31|326.11|326.31|326.11|326.26|326.11|6
1647588920000|2022-03-18 07:35:20|326.26||326.26||326.31||326.26||2
1647588930000|2022-03-18 07:35:30|326.21|326.06|326.21|326.06|326.26|326.06|326.21|326.06|19
1647588940000|2022-03-18 07:35:40|326.26||326.21||326.26||326.21||3
1647588950000|2022-03-18 07:35:50|326.16|326.01|326.21|326.06|326.21|326.06|326.16|326.01|7
1647588960000|2022-03-18 07:36:00|326.26||326.26||326.26||326.26||9
1647588970000|2022-03-18 07:36:10|326.21|326.11|326.21|326.06|326.21|326.11|326.21|326.06|1
1647588980000|2022-03-18 07:36:20|326.26||326.26||326.26||326.21||1
1647588990000|2022-03-18 07:36:30|326.21|326.11|326.31|326.16|326.31|326.16|326.21|326.11|5
1647589000000|2022-03-18 07:36:40||326.11||326.16||326.16||326.11|4
1647589010000|2022-03-18 07:36:50|326.36|326.21|326.36|326.21|326.36|326.21|326.36|326.21|3
1647589020000|2022-03-18 07:37:00|326.41|326.16|326.36|326.16|326.41|326.16|326.36|326.16|16
1647589030000|2022-03-18 07:37:10|326.31||326.31||326.36||326.31||1
1647589040000|2022-03-18 07:37:20|326.36||326.31||326.36||326.31||2
1647589050000|2022-03-18 07:37:30|326.36|326.21|326.36|326.16|326.36|326.21|326.31|326.16|7
1647589060000|2022-03-18 07:37:40||326.21||326.21||326.21||326.21|0
1647589070000|2022-03-18 07:37:50|326.41|326.26|326.41|326.26|326.41|326.26|326.41|326.26|3
1647589080000|2022-03-18 07:38:00|326.36|326.21|326.36|326.21|326.36|326.21|326.36|326.21|10
1647589090000|2022-03-18 07:38:10|||||||||1
1647589100000|2022-03-18 07:38:20|326.41|326.26|326.41|326.26|326.41|326.26|326.41|326.26|2
1647589110000|2022-03-18 07:38:30|||||||||1
1647589120000|2022-03-18 07:38:40|326.46|326.31|326.46|326.26|326.46|326.31|326.46|326.26|4
1647589130000|2022-03-18 07:38:50|326.41||326.41||326.41||326.41||3
1647589160000|2022-03-18 07:39:20|326.36|326.21|326.36|326.21|326.41|326.21|326.36|326.21|18
1647589170000|2022-03-18 07:39:30|326.41||326.41||326.41||326.41||1
1647589180000|2022-03-18 07:39:40||326.26||326.26||326.26||326.26|0
1647589220000|2022-03-18 07:40:20|||||||||1
1647589230000|2022-03-18 07:40:30|||||||||2
1647589240000|2022-03-18 07:40:40|326.46|326.31|326.41|326.26|326.46|326.31|326.41|326.26|26
1647589260000|2022-03-18 07:41:00|326.46|326.31|326.46|326.31|326.46|326.31|326.46|326.31|6
1647589280000|2022-03-18 07:41:20|||||||||2
1647589290000|2022-03-18 07:41:30|326.41|326.26|326.41|326.21|326.41|326.26|326.36|326.21|18
1647589300000|2022-03-18 07:41:40||326.26||326.26||326.26||326.26|0
1647589310000|2022-03-18 07:41:50|326.46|326.31|326.46|326.31|326.46|326.31|326.41|326.31|6
1647589320000|2022-03-18 07:42:00|326.51|326.36|326.51|326.36|326.51|326.36|326.46|326.31|13
1647589330000|2022-03-18 07:42:10|326.46|326.31|326.41|326.26|326.46|326.31|326.41|326.26|9
1647589340000|2022-03-18 07:42:20|326.51|326.31|326.51|326.36|326.51|326.36|326.46|326.31|15
1647589350000|2022-03-18 07:42:30|326.56|326.41|326.61|326.46|326.61|326.46|326.51|326.41|13
1647589360000|2022-03-18 07:42:40|||||||||1
1647589370000|2022-03-18 07:42:50|326.66|326.41|326.66|326.46|326.66|326.46|326.66|326.41|15
1647589380000|2022-03-18 07:43:00|326.61|326.51|326.66|326.46|326.66|326.51|326.61|326.46|24
1647589390000|2022-03-18 07:43:10|326.61|326.51|326.66|326.51|326.66|326.51|326.61|326.46|8
1647589400000|2022-03-18 07:43:20|||||||||1
1647589410000|2022-03-18 07:43:30|326.71||326.66||326.71||326.66||11
1647589420000|2022-03-18 07:43:40|326.71||326.71||326.71||326.71||28
1647589430000|2022-03-18 07:43:50||326.56||326.51||326.56||326.51|2
1647589440000|2022-03-18 07:44:00|326.66||326.66||326.66||326.66||0
1647589450000|2022-03-18 07:44:10|326.61|326.41|326.61|326.41|326.61|326.41|326.61|326.41|13
1647589460000|2022-03-18 07:44:20||326.46||326.46||326.46||326.41|0
1647589490000|2022-03-18 07:44:50|326.66|326.51|326.66|326.51|326.66|326.51|326.66|326.51|14
1647589500000|2022-03-18 07:45:00|326.71|326.56|326.71|326.56|326.71|326.56|326.71|326.51|10
1647589510000|2022-03-18 07:45:10|326.76||326.76||326.76||326.76||0
1647589520000|2022-03-18 07:45:20||326.61||326.61||326.61||326.61|0
1647589530000|2022-03-18 07:45:30|||||||||2
1647589540000|2022-03-18 07:45:40|326.71|326.56|326.66|326.51|326.71|326.56|326.66|326.51|22
1647589550000|2022-03-18 07:45:50|||||||||3
1647589560000|2022-03-18 07:46:00|326.71|326.56|326.71|326.56|326.71|326.56|326.71|326.56|9
1647589570000|2022-03-18 07:46:10|326.66|326.51|326.66|326.51|326.66|326.51|326.66|326.51|3
1647589580000|2022-03-18 07:46:20|326.71|326.56|326.71|326.51|326.71|326.56|326.71|326.51|4
1647589590000|2022-03-18 07:46:30|326.66|326.56|326.66|326.51|326.66|326.56|326.66|326.51|2
1647589600000|2022-03-18 07:46:40|326.71||326.66||326.71||326.66||3
1647589620000|2022-03-18 07:47:00|||||||||7
1647589630000|2022-03-18 07:47:10|326.71|326.56|326.66|326.46|326.71|326.56|326.66|326.46|3
1647589640000|2022-03-18 07:47:20|326.71|326.51|326.71|326.56|326.76|326.61|326.71|326.51|31
1647589650000|2022-03-18 07:47:30||326.51||326.56||326.56||326.51|6
1647589660000|2022-03-18 07:47:40|326.66|326.51|326.71|326.51|326.71|326.56|326.66|326.51|5
1647589670000|2022-03-18 07:47:50|326.66||326.66||326.66||326.66||0
1647589690000|2022-03-18 07:48:10|326.76|326.56|326.81|326.61|326.81|326.61|326.76|326.56|12
1647589700000|2022-03-18 07:48:20|326.76||326.81||326.81||326.76||1
1647589710000|2022-03-18 07:48:30|326.76|326.66|326.81|326.61|326.81|326.66|326.76|326.61|10
1647589720000|2022-03-18 07:48:40|326.86|326.66|326.76|326.61|326.86|326.66|326.76|326.61|5
1647589730000|2022-03-18 07:48:50||326.56||326.56||326.61||326.56|6
1647589740000|2022-03-18 07:49:00|326.71|326.51|326.71|326.56|326.71|326.56|326.71|326.51|0
1647589750000|2022-03-18 07:49:10||326.51||326.51||326.51||326.51|1
1647589780000|2022-03-18 07:49:40|326.66||326.66||326.66||326.66||0
1647589790000|2022-03-18 07:49:50|326.71||326.71||326.71||326.66||13
1647589800000|2022-03-18 07:50:00|326.76|326.56|326.76|326.56|326.76|326.56|326.76|326.56|3
1647589810000|2022-03-18 07:50:10||326.61||326.56||326.61||326.56|15
1647589820000|2022-03-18 07:50:20||326.61||326.61||326.61||326.61|0
1647589830000|2022-03-18 07:50:30|326.71|326.56|326.71|326.56|326.71|326.56|326.71|326.56|3
1647589850000|2022-03-18 07:50:50|326.76|326.61|326.71|326.56|326.76|326.61|326.71|326.56|6
1647589860000|2022-03-18 07:51:00|326.66|326.51|326.66|326.51|326.66|326.51|326.66|326.51|5
1647589870000|2022-03-18 07:51:10|||||||||2
1647589880000|2022-03-18 07:51:20|||||||||9
1647589890000|2022-03-18 07:51:30|326.71|326.56|326.76|326.56|326.76|326.56|326.71|326.56|13
1647589900000|2022-03-18 07:51:40||326.61||326.56||326.61||326.56|0
1647589910000|2022-03-18 07:51:50|326.71|326.66|326.81|326.66|326.81|326.66|326.71|326.66|11
1647589920000|2022-03-18 07:52:00|326.86|326.61|326.76|326.56|326.86|326.71|326.76|326.56|30
1647589930000|2022-03-18 07:52:10||326.61||326.61||326.61||326.61|3
1647589940000|2022-03-18 07:52:20||326.56||326.61||326.61||326.56|2
1647589960000|2022-03-18 07:52:40|326.81|326.66|326.81|326.61|326.81|326.66|326.81|326.61|6
1647589970000|2022-03-18 07:52:50||326.66||326.66||326.66||326.66|0
1647589980000|2022-03-18 07:53:00|||||||||1
1647589990000|2022-03-18 07:53:10|||||||||3
1647590000000|2022-03-18 07:53:20|326.86|326.71|326.86|326.71|326.91|326.71|326.86|326.71|6
1647590010000|2022-03-18 07:53:30|326.81|326.66|326.86|326.66|326.86|326.66|326.81|326.66|13
1647590020000|2022-03-18 07:53:40|326.81|326.71|326.86|326.66|326.86|326.71|326.81|326.66|8
1647590030000|2022-03-18 07:53:50|326.81|326.71|326.81|326.66|326.81|326.71|326.76|326.61|11
1647590040000|2022-03-18 07:54:00||326.61||326.61||326.61||326.61|1
1647590050000|2022-03-18 07:54:10|326.76|326.56|326.76|326.61|326.76|326.61|326.76|326.56|15
1647590060000|2022-03-18 07:54:20|326.81|326.66|326.81|326.61|326.81|326.66|326.81|326.61|6
1647590070000|2022-03-18 07:54:30|326.86|326.66|326.81|326.66|326.86|326.66|326.81|326.66|7
1647590080000|2022-03-18 07:54:40|326.86||326.81||326.86||326.81||7
1647590090000|2022-03-18 07:54:50|326.76|326.61|326.76|326.61|326.76|326.66|326.76|326.61|9
1647590110000|2022-03-18 07:55:10|326.81|326.66|326.81|326.66|326.81|326.66|326.81|326.66|3
1647590120000|2022-03-18 07:55:20|326.86|326.71|326.81|326.66|326.86|326.71|326.81|326.66|11
1647590130000|2022-03-18 07:55:30|||||||||10
1647590140000|2022-03-18 07:55:40|326.86||326.81||326.86||326.81||19
1647590150000|2022-03-18 07:55:50|326.76|326.61|326.81|326.66|326.81|326.66|326.76|326.61|11
1647590160000|2022-03-18 07:56:00|326.76|326.61|326.81|326.61|326.81|326.61|326.71|326.56|16
1647590170000|2022-03-18 07:56:10|326.76||326.76||326.76||326.76||0
1647590180000|2022-03-18 07:56:20|326.81||326.81||326.81||326.81||0
1647590190000|2022-03-18 07:56:30|326.76|326.66|326.81|326.66|326.81|326.66|326.76|326.66|3
1647590200000|2022-03-18 07:56:40|326.86|326.71|326.91|326.71|326.91|326.71|326.86|326.71|4
1647590210000|2022-03-18 07:56:50|326.86||326.86||326.86||326.86||6
1647590220000|2022-03-18 07:57:00|||||||||2
1647590230000|2022-03-18 07:57:10|||||||||3
1647590240000|2022-03-18 07:57:20|326.91|326.76|326.91|326.76|326.91|326.76|326.91|326.76|6
1647590250000|2022-03-18 07:57:30|326.96|326.81|326.96|326.81|326.96|326.81|326.96|326.81|12
1647590270000|2022-03-18 07:57:50|327.01|326.86|327.01|326.86|327.01|326.86|327.01|326.86|8
1647590280000|2022-03-18 07:58:00|326.96|326.81|326.96|326.81|326.96|326.81|326.96|326.81|15
1647590290000|2022-03-18 07:58:10|326.91|326.76|326.86|326.71|326.91|326.81|326.86|326.71|52
1647590300000|2022-03-18 07:58:20|326.91|326.76|326.96|326.81|326.96|326.81|326.91|326.71|15
1647590320000|2022-03-18 07:58:40|||||||||1
1647590330000|2022-03-18 07:58:50|||||||||26
1647590340000|2022-03-18 07:59:00|327.01|326.86|327.01|326.86|327.01|326.86|327.01|326.81|16
1647590350000|2022-03-18 07:59:10||326.81||326.86||326.86||326.81|10
1647590360000|2022-03-18 07:59:20|326.96|326.81|326.96|326.81|326.96|326.81|326.96|326.81|13
1647590370000|2022-03-18 07:59:30|327.01|326.86|327.01|326.86|327.01|326.86|326.96|326.81|13
1647590380000|2022-03-18 07:59:40|||||||||6
1647590390000|2022-03-18 07:59:50||326.81||326.81||326.86||326.81|4
1647590400000|2022-03-18 08:00:00|326.96|326.86|327.01|326.86|327.01|326.86|326.96|326.86|2
1647590410000|2022-03-18 08:00:10|327.06|326.91|327.11|326.96|327.11|326.96|327.06|326.91|33
1647590420000|2022-03-18 08:00:20|327.06|326.86|327.01|326.86|327.06|326.86|327.01|326.86|8
1647590430000|2022-03-18 08:00:30|327.06|326.91|327.06|326.91|327.06|326.91|327.06|326.91|11
1647590440000|2022-03-18 08:00:40|327.11|326.96|327.06|326.91|327.11|326.96|327.06|326.91|20
1647590450000|2022-03-18 08:00:50|327.01|326.86|326.96|326.81|327.01|326.86|326.96|326.76|15
1647590460000|2022-03-18 08:01:00|326.91|326.76|326.91|326.76|326.91|326.76|326.91|326.76|7
1647590470000|2022-03-18 08:01:10|326.86|326.71|326.91|326.76|326.91|326.76|326.86|326.66|38
1647590480000|2022-03-18 08:01:20|326.96|326.81|326.96|326.81|326.96|326.81|326.96|326.81|9
1647590500000|2022-03-18 08:01:40|326.91|326.76|326.91|326.76|326.91|326.76|326.91|326.76|18
1647590510000|2022-03-18 08:01:50|326.86|326.71|326.86|326.71|326.86|326.71|326.86|326.71|11
1647590520000|2022-03-18 08:02:00|326.81|326.66|326.81|326.66|326.81|326.71|326.81|326.61|45
1647590530000|2022-03-18 08:02:10|326.76|326.61|326.81|326.66|326.81|326.66|326.76|326.61|10
1647590540000|2022-03-18 08:02:20|326.76|326.61|326.76|326.61|326.76|326.61|326.76|326.61|5
1647590550000|2022-03-18 08:02:30|326.81|326.66|326.81|326.66|326.81|326.66|326.81|326.66|10
1647590560000|2022-03-18 08:02:40|326.76|326.61|326.66|326.51|326.76|326.61|326.66|326.51|31
1647590580000|2022-03-18 08:03:00|326.71|326.56|326.56|326.36|326.71|326.56|326.56|326.36|65
1647590590000|2022-03-18 08:03:10|326.51|326.31|326.46|326.31|326.56|326.31|326.41|326.26|29
1647590600000|2022-03-18 08:03:20|326.51|326.26|326.51|326.36|326.56|326.41|326.51|326.26|35
1647590610000|2022-03-18 08:03:30|326.56|326.41|326.56|326.41|326.56|326.41|326.51|326.41|4
1647590620000|2022-03-18 08:03:40|326.51|326.36|326.56|326.41|326.61|326.41|326.51|326.31|37
1647590630000|2022-03-18 08:03:50|326.61|326.36|326.26|326.06|326.61|326.36|326.26|326.06|68
1647590640000|2022-03-18 08:04:00|326.21|326.01|326.16|325.96|326.26|326.11|326.11|325.96|28
1647590650000|2022-03-18 08:04:10|326.11|325.91|326.06|325.86|326.16|325.91|326.01|325.81|17
1647590660000|2022-03-18 08:04:20|326.01|325.81|326.06|325.81|326.06|325.86|326.01|325.81|16
1647590670000|2022-03-18 08:04:30|326.11|325.86|326.11|325.91|326.11|325.91|326.11|325.86|4
1647590680000|2022-03-18 08:04:40|326.16|325.96|326.21|326.06|326.21|326.06|326.16|325.96|16
1647590690000|2022-03-18 08:04:50|326.26|326.11|326.26|326.06|326.31|326.16|326.26|326.06|31
1647590700000|2022-03-18 08:05:00|326.31|326.11|326.21|326.01|326.36|326.11|326.21|326.01|32
1647590710000|2022-03-18 08:05:10|326.26|326.06|326.31|326.11|326.31|326.11|326.26|326.06|13
1647590720000|2022-03-18 08:05:20|326.26|326.06|326.16|326.01|326.26|326.06|326.16|326.01|5
1647590730000|2022-03-18 08:05:30|326.21|326.06|326.21|326.06|326.26|326.11|326.21|326.06|22
1647590740000|2022-03-18 08:05:40|326.16|326.01|326.26|326.06|326.26|326.06|326.16|325.96|8
1647590750000|2022-03-18 08:05:50|326.21|326.11|326.26|326.06|326.26|326.11|326.21|326.06|9
1647590760000|2022-03-18 08:06:00|326.21|326.11|326.31|326.11|326.31|326.11|326.21|326.11|13
1647590770000|2022-03-18 08:06:10|326.26|326.16|326.26|326.06|326.26|326.16|326.26|326.06|15
1647590780000|2022-03-18 08:06:20|326.31|326.11|326.31|326.11|326.31|326.11|326.31|326.11|1
1647590790000|2022-03-18 08:06:30|||||||||1
1647590800000|2022-03-18 08:06:40|326.21|326.16|326.21|326.06|326.21|326.16|326.21|326.06|16
1647590810000|2022-03-18 08:06:50|326.26|326.01|326.21|326.06|326.26|326.06|326.21|326.01|10
1647590820000|2022-03-18 08:07:00|326.26||326.26||326.26||326.26||2
1647590830000|2022-03-18 08:07:10|326.21|326.01|326.21|326.01|326.21|326.01|326.21|326.01|5
1647590840000|2022-03-18 08:07:20|326.16|325.96|326.11|325.91|326.16|325.96|326.11|325.91|12
1647590850000|2022-03-18 08:07:30|326.21|325.96|326.21|326.01|326.21|326.01|326.11|325.96|29
1647590860000|2022-03-18 08:07:40|326.16|325.96|326.16|325.96|326.16|325.96|326.16|325.96|8
1647590870000|2022-03-18 08:07:50|326.21|326.01|326.16|326.01|326.21|326.06|326.16|326.01|8
1647590880000|2022-03-18 08:08:00|326.11|325.96|326.11|325.91|326.11|325.96|326.06|325.91|19
1647590890000|2022-03-18 08:08:10|326.06|325.86|326.06|325.86|326.06|325.86|326.06|325.86|9
1647590900000|2022-03-18 08:08:20|||||||||2
1647590910000|2022-03-18 08:08:30|||||||||2
1647590920000|2022-03-18 08:08:40|326.16|325.91|326.11|325.91|326.16|325.91|326.11|325.91|7
1647590930000|2022-03-18 08:08:50|326.06|325.96|326.06|325.86|326.06|325.96|326.06|325.86|12
1647590940000|2022-03-18 08:09:00|||||||||4
1647590950000|2022-03-18 08:09:10|326.11|325.91|326.11|325.91|326.11|325.91|326.11|325.91|3
1647590960000|2022-03-18 08:09:20|326.06|325.96|326.06|325.91|326.06|325.96|326.06|325.91|3
1647590970000|2022-03-18 08:09:30|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|7
1647590980000|2022-03-18 08:09:40||325.91||325.96||325.96||325.91|7
1647590990000|2022-03-18 08:09:50|326.06|325.91|326.11|325.91|326.11|325.91|326.06|325.91|7
1647591000000|2022-03-18 08:10:00||325.96||325.91||325.96||325.91|4
1647591010000|2022-03-18 08:10:10||325.96||325.91||325.96||325.91|1
1647591020000|2022-03-18 08:10:20|326.16|325.96|326.26|326.06|326.26|326.06|326.16|325.91|14
1647591030000|2022-03-18 08:10:30|326.16|325.96|326.21|326.01|326.21|326.01|326.16|325.96|20
1647591040000|2022-03-18 08:10:40|326.16|326.06|326.16|325.96|326.16|326.06|326.16|325.96|9
1647591050000|2022-03-18 08:10:50||325.91||325.91||325.91||325.91|8
1647591060000|2022-03-18 08:11:00|326.11|325.96|326.16|325.96|326.16|325.96|326.11|325.96|2
1647591070000|2022-03-18 08:11:10|326.11|326.01|326.16|326.01|326.21|326.01|326.11|325.91|17
1647591080000|2022-03-18 08:11:20|326.21|326.06|326.21|325.96|326.21|326.06|326.16|325.96|25
1647591090000|2022-03-18 08:11:30|326.16|326.01|326.21|326.01|326.21|326.01|326.16|326.01|9
1647591100000|2022-03-18 08:11:40||326.06||326.06||326.06||326.06|2
1647591110000|2022-03-18 08:11:50|326.26|326.01|326.26|326.06|326.26|326.06|326.26|326.01|28
1647591120000|2022-03-18 08:12:00||326.11||326.06||326.11||326.06|1
1647591130000|2022-03-18 08:12:10|326.21|326.01|326.11|325.91|326.21|326.06|326.11|325.91|35
1647591140000|2022-03-18 08:12:20|326.01|325.86|326.01|325.81|326.01|325.86|326.01|325.81|9
1647591160000|2022-03-18 08:12:40|326.06|325.86|326.01|325.81|326.06|325.91|326.01|325.81|7
1647591170000|2022-03-18 08:12:50|325.96|325.86|325.96|325.76|325.96|325.86|325.96|325.76|10
1647591180000|2022-03-18 08:13:00|326.01|325.81|326.06|325.86|326.11|325.86|326.01|325.81|8
1647591190000|2022-03-18 08:13:10|326.11|325.91|326.21|326.01|326.21|326.01|326.11|325.91|10
1647591200000|2022-03-18 08:13:20|326.11|325.91|326.11|325.91|326.11|325.91|326.11|325.91|18
1647591210000|2022-03-18 08:13:30|326.16|325.96|326.16|325.96|326.16|325.96|326.16|325.96|6
1647591220000|2022-03-18 08:13:40|326.21|326.01|326.21|326.01|326.26|326.06|326.16|325.96|22
1647591230000|2022-03-18 08:13:50|326.26|326.06|326.31|326.11|326.31|326.11|326.26|326.06|15
1647591240000|2022-03-18 08:14:00|326.16|326.01|326.26|326.01|326.26|326.01|326.16|326.01|16
1647591250000|2022-03-18 08:14:10|326.31|326.06|326.31|326.06|326.31|326.06|326.31|326.06|1
1647591260000|2022-03-18 08:14:20||326.11||326.11||326.11||326.11|1
1647591270000|2022-03-18 08:14:30|326.26|326.06|326.36|326.21|326.41|326.21|326.26|326.06|72
1647591280000|2022-03-18 08:14:40|326.41|326.16|326.36|326.16|326.41|326.16|326.36|326.16|15
1647591290000|2022-03-18 08:14:50|||||||||1
1647591300000|2022-03-18 08:15:00|326.31|326.11|326.36|326.11|326.36|326.11|326.31|326.11|10
1647591310000|2022-03-18 08:15:10|326.31||326.31||326.31||326.31||0
1647591320000|2022-03-18 08:15:20|326.21|326.06|326.16|325.96|326.21|326.06|326.16|325.96|16
1647591330000|2022-03-18 08:15:30|326.11|326.06|326.16|326.01|326.21|326.06|326.11|325.96|12
1647591340000|2022-03-18 08:15:40|326.21|325.96|326.21|326.01|326.21|326.01|326.21|325.96|6
1647591370000|2022-03-18 08:16:10|326.16|326.06|326.36|326.16|326.36|326.16|326.16|326.06|18
1647591380000|2022-03-18 08:16:20|326.41|326.26|326.36|326.16|326.41|326.26|326.36|326.16|20
1647591390000|2022-03-18 08:16:30|326.31|326.11|326.26|326.11|326.31|326.11|326.26|326.11|9
1647591400000|2022-03-18 08:16:40|326.31|326.21|326.36|326.11|326.36|326.21|326.31|326.11|11
1647591410000|2022-03-18 08:16:50|326.31|326.16|326.41|326.16|326.41|326.16|326.31|326.16|8
1647591420000|2022-03-18 08:17:00|326.36||326.36||326.36||326.31||1
1647591430000|2022-03-18 08:17:10|326.31|326.21|326.46|326.26|326.46|326.26|326.31|326.21|16
1647591440000|2022-03-18 08:17:20||326.31||326.26||326.31||326.26|13
1647591450000|2022-03-18 08:17:30|326.41|326.31|326.31|326.16|326.41|326.31|326.31|326.16|22
1647591460000|2022-03-18 08:17:40|326.36||326.31||326.36||326.31||7
1647591470000|2022-03-18 08:17:50|326.26|326.11|326.26|326.06|326.26|326.11|326.26|326.06|6
1647591490000|2022-03-18 08:18:10|326.21|326.01|326.16|325.96|326.21|326.01|326.16|325.96|12
1647591500000|2022-03-18 08:18:20|326.06|325.86|326.06|325.86|326.06|325.86|326.06|325.86|4
1647591510000|2022-03-18 08:18:30|326.11||326.06||326.11||326.06||6
1647591520000|2022-03-18 08:18:40|326.11|325.91|326.16|325.96|326.16|325.96|326.11|325.91|13
1647591530000|2022-03-18 08:18:50|326.21|326.01|326.31|326.06|326.31|326.06|326.21|326.01|4
1647591540000|2022-03-18 08:19:00|326.36|326.11|326.36|326.21|326.36|326.21|326.36|326.11|2
1647591550000|2022-03-18 08:19:10|326.41|326.16|326.31|326.16|326.41|326.16|326.31|326.11|19
1647591560000|2022-03-18 08:19:20|326.26|326.11|326.26|326.06|326.26|326.11|326.26|326.06|9
1647591570000|2022-03-18 08:19:30|326.21|326.01|326.21|326.01|326.21|326.01|326.21|326.01|3
1647591580000|2022-03-18 08:19:40|326.16||326.21||326.21||326.16||2
1647591600000|2022-03-18 08:20:00|326.16|325.96|326.11|325.96|326.16|325.96|326.11|325.96|4
1647591610000|2022-03-18 08:20:10|326.16|326.01|326.21|326.01|326.21|326.01|326.16|326.01|9
1647591620000|2022-03-18 08:20:20|326.16|326.06|326.16|325.96|326.16|326.06|326.11|325.96|9
1647591630000|2022-03-18 08:20:30|326.06|325.91|326.11|325.91|326.11|325.91|326.06|325.91|5
1647591660000|2022-03-18 08:21:00|326.16|325.96|326.16|325.96|326.16|325.96|326.16|325.91|14
1647591670000|2022-03-18 08:21:10|326.21|326.01|326.36|326.16|326.36|326.16|326.21|326.01|8
1647591680000|2022-03-18 08:21:20|326.26|326.11|326.26|326.06|326.26|326.11|326.26|326.06|17
1647591690000|2022-03-18 08:21:30|||||||||4
1647591700000|2022-03-18 08:21:40|326.21||326.21||326.21||326.21||7
1647591710000|2022-03-18 08:21:50|326.16|326.01|326.16|326.01|326.16|326.01|326.16|326.01|1
1647591720000|2022-03-18 08:22:00|326.21|325.96|326.21|326.01|326.21|326.01|326.11|325.96|11
1647591730000|2022-03-18 08:22:10|326.16|325.96|326.21|325.96|326.21|325.96|326.16|325.96|5
1647591740000|2022-03-18 08:22:20||326.01||326.01||326.01||326.01|0
1647591750000|2022-03-18 08:22:30|326.26|326.06|326.26|326.01|326.26|326.06|326.26|326.01|8
1647591760000|2022-03-18 08:22:40|326.16|325.96|326.21|326.01|326.21|326.01|326.16|325.96|8
1647591770000|2022-03-18 08:22:50|326.26||326.26||326.26||326.26||0
1647591780000|2022-03-18 08:23:00|326.21|326.06|326.21|326.01|326.21|326.06|326.21|326.01|4
1647591790000|2022-03-18 08:23:10|326.16|326.06|326.16|325.96|326.16|326.06|326.16|325.96|12
1647591800000|2022-03-18 08:23:20|326.11|325.91|326.11|325.91|326.11|325.91|326.11|325.91|2
1647591810000|2022-03-18 08:23:30|326.06|325.96|326.11|325.91|326.11|325.96|326.06|325.91|4
1647591820000|2022-03-18 08:23:40||325.96||325.91||325.96||325.91|9
1647591830000|2022-03-18 08:23:50|||||||||1
1647591840000|2022-03-18 08:24:00|326.06|325.96|326.11|325.91|326.11|325.96|326.06|325.91|14
1647591870000|2022-03-18 08:24:30|||||||||5
1647591880000|2022-03-18 08:24:40|326.06||326.16||326.16||326.06||11
1647591890000|2022-03-18 08:24:50||325.96||326.01||326.01||325.96|4
1647591900000|2022-03-18 08:25:00|326.21|326.06|326.41|326.21|326.41|326.21|326.21|326.06|16
1647591910000|2022-03-18 08:25:10|326.36|326.16|326.26|326.11|326.36|326.16|326.26|326.11|10
1647591920000|2022-03-18 08:25:20|326.31|326.01|326.21|326.01|326.31|326.01|326.21|326.01|25
1647591930000|2022-03-18 08:25:30|326.26|326.06|326.26|326.06|326.26|326.06|326.26|326.06|3
1647591940000|2022-03-18 08:25:40|326.21|326.11|326.26|326.06|326.26|326.11|326.21|326.06|8
1647591950000|2022-03-18 08:25:50|326.21||326.21||326.26||326.21||3
1647591960000|2022-03-18 08:26:00|326.26|326.16|326.36|326.16|326.36|326.16|326.26|326.16|9
1647591970000|2022-03-18 08:26:10|326.41|326.21|326.41|326.21|326.41|326.21|326.41|326.21|11
1647591980000|2022-03-18 08:26:20|326.46|326.26|326.31|326.16|326.46|326.26|326.31|326.16|30
1647591990000|2022-03-18 08:26:30|326.26|326.11|326.26|326.06|326.26|326.11|326.26|326.06|17
1647592000000|2022-03-18 08:26:40|326.21||326.21||326.21||326.21||1
1647592010000|2022-03-18 08:26:50|326.16|326.01|326.21|326.01|326.21|326.06|326.16|326.01|9
1647592020000|2022-03-18 08:27:00|326.16|325.96|326.16|325.96|326.16|325.96|326.16|325.96|0
1647592030000|2022-03-18 08:27:10|326.11|325.91|326.11|325.91|326.11|325.91|326.11|325.91|9
1647592040000|2022-03-18 08:27:20|326.06||326.11||326.11||326.06||3
1647592060000|2022-03-18 08:27:40|||||||||1
1647592070000|2022-03-18 08:27:50|||||||||5
1647592080000|2022-03-18 08:28:00|326.06||326.11||326.11||326.06||6
1647592090000|2022-03-18 08:28:10|326.06|325.96|326.11|325.96|326.11|325.96|326.06|325.96|14
1647592100000|2022-03-18 08:28:20|326.16|326.01|326.21|326.01|326.21|326.06|326.16|326.01|14
1647592110000|2022-03-18 08:28:30|||||||||2
1647592130000|2022-03-18 08:28:50|326.16|326.06|326.21|326.06|326.21|326.06|326.16|326.06|8
1647592140000|2022-03-18 08:29:00||326.01||326.01||326.01||326.01|6
1647592150000|2022-03-18 08:29:10|326.16|325.96|326.11|325.96|326.16|326.01|326.11|325.96|6
1647592160000|2022-03-18 08:29:20|326.16||326.16||326.16||326.11||8
1647592170000|2022-03-18 08:29:30|326.11||326.11||326.16||326.11||2
1647592180000|2022-03-18 08:29:40|326.16|326.01|326.16|326.01|326.16|326.01|326.11|325.96|7
1647592190000|2022-03-18 08:29:50|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|5
1647592200000|2022-03-18 08:30:00|326.16||326.16||326.16||326.16||2
1647592220000|2022-03-18 08:30:20||326.01||325.96||326.01||325.96|5
1647592230000|2022-03-18 08:30:30|326.11|326.01|326.11|325.96|326.11|326.01|326.11|325.96|11
1647592240000|2022-03-18 08:30:40|326.16||326.16||326.16||326.11||8
1647592250000|2022-03-18 08:30:50|326.11|326.01|326.16|326.01|326.16|326.01|326.11|326.01|4
1647592260000|2022-03-18 08:31:00|326.11|325.96|326.11|325.91|326.11|325.96|326.11|325.91|11
1647592270000|2022-03-18 08:31:10|326.06|325.86|326.01|325.86|326.06|325.86|326.01|325.86|7
1647592280000|2022-03-18 08:31:20|326.06|325.81|326.01|325.81|326.06|325.81|326.01|325.81|17
1647592300000|2022-03-18 08:31:40|||||||||1
1647592310000|2022-03-18 08:31:50|||||||||5
1647592330000|2022-03-18 08:32:10|325.96|325.76|325.91|325.71|325.96|325.76|325.91|325.71|13
1647592340000|2022-03-18 08:32:20||325.76||325.71||325.76||325.71|7
1647592350000|2022-03-18 08:32:30||325.76||325.76||325.76||325.76|2
1647592360000|2022-03-18 08:32:40|326.01|325.81|326.01|325.81|326.01|325.81|326.01|325.81|12
1647592370000|2022-03-18 08:32:50|326.06|325.86|326.01|325.86|326.06|325.86|326.01|325.86|9
1647592380000|2022-03-18 08:33:00||325.81||325.81||325.81||325.81|7
1647592390000|2022-03-18 08:33:10|325.96|325.76|325.86|325.66|325.96|325.76|325.86|325.66|7
1647592400000|2022-03-18 08:33:20|325.81||325.86||325.86||325.81||4
1647592410000|2022-03-18 08:33:30||325.71||325.71||325.71||325.71|10
1647592420000|2022-03-18 08:33:40|325.91|325.76|325.96|325.81|325.96|325.81|325.91|325.76|11
1647592430000|2022-03-18 08:33:50|326.01|325.86|326.01|325.81|326.06|325.86|326.01|325.76|24
1647592440000|2022-03-18 08:34:00|325.96|325.76|325.91|325.71|325.96|325.76|325.91|325.71|1
1647592450000|2022-03-18 08:34:10|325.86|325.66|325.86|325.66|325.86|325.66|325.86|325.66|4
1647592460000|2022-03-18 08:34:20|325.81|325.61|325.81|325.66|325.81|325.66|325.81|325.61|0
1647592470000|2022-03-18 08:34:30|325.86|325.71|325.91|325.71|325.91|325.71|325.86|325.71|16
1647592480000|2022-03-18 08:34:40|325.81|325.66|325.81|325.61|325.81|325.66|325.76|325.61|7
1647592490000|2022-03-18 08:34:50|325.86|325.66|325.91|325.71|325.91|325.71|325.86|325.66|20
1647592500000|2022-03-18 08:35:00|325.81|325.66|325.81|325.66|325.91|325.66|325.81|325.66|13
1647592510000|2022-03-18 08:35:10|325.76|325.61|325.81|325.61|325.81|325.61|325.76|325.61|9
1647592520000|2022-03-18 08:35:20|325.76|325.56|325.81|325.61|325.81|325.61|325.76|325.56|8
1647592530000|2022-03-18 08:35:30|325.76||325.76||325.81||325.76||3
1647592540000|2022-03-18 08:35:40|325.81|325.56|325.81|325.61|325.81|325.61|325.71|325.56|13
1647592550000|2022-03-18 08:35:50|325.76||325.76||325.81||325.76||4
1647592560000|2022-03-18 08:36:00|325.81||325.81||325.81||325.81||4
1647592570000|2022-03-18 08:36:10|325.76|325.56|325.71|325.56|325.76|325.61|325.66|325.51|23
1647592580000|2022-03-18 08:36:20|325.76|325.61|325.76|325.61|325.76|325.61|325.71|325.56|10
1647592600000|2022-03-18 08:36:40|325.71|325.56|325.76|325.61|325.76|325.61|325.71|325.56|12
1647592610000|2022-03-18 08:36:50|325.71|325.56|325.71|325.56|325.71|325.56|325.71|325.56|3
1647592620000|2022-03-18 08:37:00|325.76||325.76||325.76||325.76||4
1647592630000|2022-03-18 08:37:10|325.81|325.61|325.86|325.66|325.86|325.66|325.81|325.61|12
1647592640000|2022-03-18 08:37:20|325.81|325.61|325.81|325.66|325.81|325.66|325.76|325.61|9
1647592650000|2022-03-18 08:37:30|325.76|325.61|325.76|325.61|325.76|325.61|325.76|325.61|4
1647592660000|2022-03-18 08:37:40|325.81|325.66|325.76|325.61|325.81|325.66|325.76|325.61|8
1647592670000|2022-03-18 08:37:50|325.81||325.81||325.81||325.76||5
1647592680000|2022-03-18 08:38:00|325.76|325.66|325.81|325.66|325.81|325.66|325.76|325.61|8
1647592690000|2022-03-18 08:38:10|||||||||1
1647592700000|2022-03-18 08:38:20||325.61||325.61||325.61||325.61|6
1647592710000|2022-03-18 08:38:30|325.76|325.66|325.81|325.66|325.81|325.66|325.76|325.66|1
1647592720000|2022-03-18 08:38:40|325.86|325.71|325.91|325.76|325.91|325.76|325.86|325.71|10
1647592730000|2022-03-18 08:38:50|325.96|325.71|325.96|325.76|325.96|325.76|325.96|325.71|11
1647592740000|2022-03-18 08:39:00|325.91||325.91||325.96||325.91||1
1647592750000|2022-03-18 08:39:10|325.86|325.71|325.86|325.71|325.86|325.76|325.86|325.71|6
1647592760000|2022-03-18 08:39:20|325.81|325.66|325.81|325.66|325.81|325.66|325.81|325.66|3
1647592770000|2022-03-18 08:39:30|325.86|325.71|325.86|325.66|325.86|325.71|325.86|325.66|7
1647592780000|2022-03-18 08:39:40||325.71||325.71||325.71||325.71|0
1647592790000|2022-03-18 08:39:50|325.81|325.66|325.86|325.66|325.86|325.66|325.81|325.66|7
1647592800000|2022-03-18 08:40:00||325.71||325.71||325.71||325.66|5
1647592810000|2022-03-18 08:40:10||325.66||325.71||325.71||325.66|6
1647592820000|2022-03-18 08:40:20|325.81|325.66|325.86|325.66|325.86|325.66|325.81|325.66|5
1647592840000|2022-03-18 08:40:40|325.81|325.71|325.81|325.66|325.81|325.71|325.81|325.66|3
1647592850000|2022-03-18 08:40:50|||||||||4
1647592860000|2022-03-18 08:41:00|325.76|325.61|325.76|325.61|325.76|325.61|325.76|325.61|17
1647592880000|2022-03-18 08:41:20|325.71|325.56|325.71|325.56|325.71|325.56|325.66|325.51|36
1647592890000|2022-03-18 08:41:30|325.76|325.61|325.86|325.71|325.86|325.71|325.76|325.61|14
1647592900000|2022-03-18 08:41:40|325.91|325.76|325.91|325.71|325.91|325.76|325.86|325.71|14
1647592910000|2022-03-18 08:41:50|325.86|325.76|325.86|325.71|325.86|325.76|325.86|325.71|2
1647592920000|2022-03-18 08:42:00|325.91|325.76|325.91|325.71|325.91|325.76|325.86|325.71|9
1647592930000|2022-03-18 08:42:10|325.86|325.76|325.81|325.66|325.86|325.76|325.81|325.66|14
1647592940000|2022-03-18 08:42:20|325.86||325.81||325.86||325.81||1
1647592950000|2022-03-18 08:42:30|325.86|325.61|325.81|325.61|325.86|325.61|325.81|325.61|25
1647592960000|2022-03-18 08:42:40|325.76|325.56|325.76|325.61|325.76|325.61|325.76|325.56|15
1647592970000|2022-03-18 08:42:50|325.81|325.66|325.81|325.66|325.81|325.66|325.81|325.66|5
1647592980000|2022-03-18 08:43:00|325.86|325.71|325.86|325.71|325.86|325.71|325.86|325.71|19
1647592990000|2022-03-18 08:43:10|||||||||1
1647593000000|2022-03-18 08:43:20||325.66||325.66||325.66||325.66|10
1647593010000|2022-03-18 08:43:30|325.81||325.81||325.81||325.81||8
1647593020000|2022-03-18 08:43:40||325.61||325.66||325.66||325.61|16
1647593030000|2022-03-18 08:43:50|325.86|325.71|325.91|325.71|325.91|325.71|325.86|325.71|18
1647593040000|2022-03-18 08:44:00|325.86|325.76|325.81|325.66|325.86|325.76|325.81|325.66|17
1647593050000|2022-03-18 08:44:10|325.86||325.86||325.86||325.86||5
1647593070000|2022-03-18 08:44:30|325.91|325.71|325.96|325.81|325.96|325.81|325.91|325.71|10
1647593080000|2022-03-18 08:44:40|325.91|325.76|325.96|325.81|325.96|325.81|325.91|325.76|5
1647593090000|2022-03-18 08:44:50|326.06|325.86|326.01|325.86|326.06|325.86|326.01|325.86|10
1647593100000|2022-03-18 08:45:00|325.96|325.81|325.91|325.76|325.96|325.81|325.91|325.76|21
1647593110000|2022-03-18 08:45:10|325.96||325.96||325.96||325.96||2
1647593120000|2022-03-18 08:45:20|325.91||325.91||325.91||325.91||0
1647593130000|2022-03-18 08:45:30||325.71||325.71||325.71||325.71|4
1647593140000|2022-03-18 08:45:40|325.86||325.91||325.91||325.86||1
1647593160000|2022-03-18 08:46:00|||||||||7
1647593170000|2022-03-18 08:46:10||325.76||325.71||325.76||325.71|4
1647593190000|2022-03-18 08:46:30|325.86|325.66|325.86|325.66|325.86|325.66|325.86|325.66|10
1647593200000|2022-03-18 08:46:40||325.71||325.66||325.71||325.66|10
1647593220000|2022-03-18 08:47:00|325.81|325.61|325.81|325.66|325.81|325.66|325.76|325.61|21
1647593230000|2022-03-18 08:47:10|325.76|325.61|325.76|325.61|325.76|325.61|325.76|325.61|11
1647593240000|2022-03-18 08:47:20|325.86|325.66|325.91|325.76|325.91|325.76|325.86|325.66|21
1647593250000|2022-03-18 08:47:30||325.71||325.71||325.71||325.71|9
1647593260000|2022-03-18 08:47:40||325.76||325.76||325.76||325.76|0
1647593280000|2022-03-18 08:48:00|325.96|325.81|325.96|325.81|326.01|325.81|325.96|325.81|9
1647593290000|2022-03-18 08:48:10|||||||||13
1647593300000|2022-03-18 08:48:20|325.91|325.76|325.86|325.71|325.91|325.76|325.86|325.71|9
1647593310000|2022-03-18 08:48:30|325.81|325.56|325.66|325.46|325.81|325.66|325.56|325.36|105
1647593320000|2022-03-18 08:48:40|325.61|325.51|325.71|325.56|325.71|325.56|325.61|325.51|10
1647593330000|2022-03-18 08:48:50|325.76|325.61|325.76|325.61|325.81|325.66|325.76|325.61|16
1647593340000|2022-03-18 08:49:00|325.81|325.56|325.76|325.56|325.81|325.61|325.71|325.56|22
1647593350000|2022-03-18 08:49:10|325.71|325.61|325.76|325.61|325.76|325.61|325.71|325.61|8
1647593370000|2022-03-18 08:49:30|325.71|325.56|325.71|325.51|325.71|325.56|325.71|325.51|35
1647593380000|2022-03-18 08:49:40|325.66|325.46|325.61|325.46|325.66|325.46|325.61|325.46|7
1647593390000|2022-03-18 08:49:50|325.66|325.41|325.66|325.51|325.66|325.51|325.66|325.41|21
1647593400000|2022-03-18 08:50:00|325.71|325.61|325.86|325.66|325.96|325.76|325.71|325.61|34
1647593420000|2022-03-18 08:50:20|325.81||325.86||325.86||325.81||1
1647593430000|2022-03-18 08:50:30|325.81||325.81||325.81||325.81||4
1647593440000|2022-03-18 08:50:40|325.86|325.61|325.86|325.66|325.86|325.66|325.86|325.61|10
1647593450000|2022-03-18 08:50:50|325.81|325.71|325.81|325.66|325.81|325.71|325.81|325.66|8
1647593460000|2022-03-18 08:51:00|325.86|325.71|325.91|325.76|325.91|325.76|325.86|325.71|18
1647593470000|2022-03-18 08:51:10|325.96|325.81|325.96|325.81|325.96|325.81|325.96|325.81|4
1647593480000|2022-03-18 08:51:20||325.76||325.76||325.76||325.76|21
1647593490000|2022-03-18 08:51:30||325.81||325.76||325.81||325.76|8
1647593520000|2022-03-18 08:52:00|325.91|325.81|326.06|325.86|326.06|325.86|325.91|325.76|33
1647593530000|2022-03-18 08:52:10|326.01|325.91|326.06|325.91|326.06|325.91|326.01|325.91|3
1647593540000|2022-03-18 08:52:20|326.01|325.86|326.01|325.86|326.01|325.86|326.01|325.86|15
1647593550000|2022-03-18 08:52:30|||||||||3
1647593560000|2022-03-18 08:52:40||325.81||325.86||325.86||325.81|17
1647593580000|2022-03-18 08:53:00|325.96|325.81|325.96|325.81|325.96|325.81|325.96|325.81|20
1647593590000|2022-03-18 08:53:10|326.01|325.86|326.01|325.81|326.01|325.86|325.96|325.81|35
1647593600000|2022-03-18 08:53:20|325.96||325.96||325.96||325.96||1
1647593610000|2022-03-18 08:53:30|325.91|325.76|325.91|325.76|325.91|325.76|325.91|325.76|9
1647593620000|2022-03-18 08:53:40|325.96|325.81|326.01|325.86|326.01|325.86|325.96|325.81|15
1647593630000|2022-03-18 08:53:50|326.06|325.91|326.06|325.91|326.11|325.96|326.06|325.91|20
1647593640000|2022-03-18 08:54:00|326.01|325.86|326.01|325.86|326.01|325.86|326.01|325.86|4
1647593650000|2022-03-18 08:54:10||325.81||325.81||325.81||325.81|13
1647593660000|2022-03-18 08:54:20|325.96||325.96||326.01||325.96||4
1647593670000|2022-03-18 08:54:30|326.01|325.86|326.11|325.96|326.16|326.01|326.01|325.86|48
1647593680000|2022-03-18 08:54:40|326.16|326.01|326.21|326.06|326.21|326.06|326.16|326.01|25
1647593690000|2022-03-18 08:54:50|326.16|326.01|326.11|325.96|326.21|326.01|326.11|325.96|15
1647593700000|2022-03-18 08:55:00|326.16|326.01|326.11|325.91|326.16|326.01|326.11|325.91|11
1647593710000|2022-03-18 08:55:10|326.06|325.96|326.06|325.86|326.06|325.96|326.06|325.86|11
1647593720000|2022-03-18 08:55:20|326.01|325.81|326.01|325.81|326.01|325.86|326.01|325.81|20
1647593730000|2022-03-18 08:55:30|326.06|325.86|326.06|325.91|326.06|325.91|326.06|325.81|11
1647593740000|2022-03-18 08:55:40|326.11|325.86|326.11|325.96|326.11|325.96|326.06|325.86|18
1647593750000|2022-03-18 08:55:50|326.06|325.91|326.01|325.86|326.06|325.96|326.01|325.86|18
1647593770000|2022-03-18 08:56:10|325.96|325.81|325.96|325.81|325.96|325.81|325.96|325.81|19
1647593780000|2022-03-18 08:56:20|326.06|325.86|326.06|325.86|326.06|325.86|326.06|325.86|23
1647593790000|2022-03-18 08:56:30|326.01|325.91|326.01|325.86|326.06|325.91|326.01|325.86|11
1647593800000|2022-03-18 08:56:40|326.06|325.91|326.06|325.91|326.06|325.91|326.01|325.91|10
1647593810000|2022-03-18 08:56:50|326.01|325.86|326.06|325.86|326.06|325.91|326.01|325.86|25
1647593820000|2022-03-18 08:57:00|326.01|325.91|326.01|325.86|326.01|325.91|326.01|325.86|11
1647593840000|2022-03-18 08:57:20||325.81||325.86||325.86||325.81|11
1647593850000|2022-03-18 08:57:30|||||||||15
1647593860000|2022-03-18 08:57:40|326.11|325.91|326.11|325.91|326.11|325.91|326.11|325.91|19
1647593870000|2022-03-18 08:57:50|326.06|325.96|326.21|326.06|326.21|326.06|326.06|325.96|10
1647593880000|2022-03-18 08:58:00|326.26|326.11|326.36|326.21|326.36|326.21|326.26|326.06|80
1647593890000|2022-03-18 08:58:10||326.16||326.21||326.21||326.16|48
1647593900000|2022-03-18 08:58:20|326.41|326.26|326.51|326.36|326.51|326.36|326.36|326.26|96
1647593910000|2022-03-18 08:58:30|326.46|326.31|326.56|326.41|326.56|326.41|326.46|326.31|67
1647593920000|2022-03-18 08:58:40|326.51|326.36|326.51|326.36|326.51|326.36|326.46|326.31|58
1647593930000|2022-03-18 08:58:50|326.56|326.41|326.61|326.46|326.61|326.46|326.56|326.41|60
1647593940000|2022-03-18 08:59:00|326.56|326.41|326.46|326.31|326.56|326.41|326.46|326.26|73
1647593950000|2022-03-18 08:59:10|326.51|326.26|326.51|326.36|326.51|326.36|326.41|326.21|64
1647593960000|2022-03-18 08:59:20|326.56|326.41|326.71|326.56|326.76|326.61|326.56|326.41|92
1647593970000|2022-03-18 08:59:30|326.66|326.51|326.66|326.51|326.66|326.51|326.61|326.46|66
1647593980000|2022-03-18 08:59:40|326.71|326.46|326.76|326.61|326.76|326.61|326.71|326.46|60
1647593990000|2022-03-18 08:59:50|326.81|326.66|326.76|326.61|326.86|326.71|326.76|326.61|72
1647594000000|2022-03-18 09:00:00|326.71|326.51|326.16|326.01|326.91|326.71|326.16|326.01|310
1647594010000|2022-03-18 09:00:10|326.21|325.96|326.06|325.91|326.21|325.96|325.91|325.76|78
1647594020000|2022-03-18 09:00:20|326.11|325.96|326.16|325.96|326.16|326.01|326.11|325.96|57
1647594030000|2022-03-18 09:00:30|326.11|325.91|326.06|325.91|326.11|325.91|326.06|325.91|21
1647594040000|2022-03-18 09:00:40|326.01|325.86|325.96|325.81|326.06|325.91|325.96|325.81|56
1647594050000|2022-03-18 09:00:50|326.06|325.86|326.06|325.91|326.06|325.91|326.06|325.86|38
1647594060000|2022-03-18 09:01:00|326.01|325.86|325.96|325.81|326.06|325.91|325.96|325.81|45
1647594070000|2022-03-18 09:01:10|325.91|325.76|326.01|325.86|326.01|325.86|325.91|325.76|41
1647594080000|2022-03-18 09:01:20|326.11|325.91|326.11|325.96|326.11|325.96|326.06|325.91|23
1647594090000|2022-03-18 09:01:30|326.06|325.91|326.11|325.96|326.11|325.96|326.06|325.91|26
1647594100000|2022-03-18 09:01:40|326.06|325.91|326.16|325.96|326.16|326.01|326.06|325.91|26
1647594110000|2022-03-18 09:01:50|326.11|326.01|326.16|326.01|326.16|326.01|326.11|325.96|24
1647594120000|2022-03-18 09:02:00|326.11|325.96|326.11|325.96|326.11|325.96|326.11|325.96|21
1647594130000|2022-03-18 09:02:10|326.06|325.91|325.96|325.81|326.06|325.91|325.96|325.76|54
1647594140000|2022-03-18 09:02:20|325.91|325.76|325.86|325.71|325.91|325.76|325.86|325.71|87
1647594150000|2022-03-18 09:02:30|325.96|325.76|325.96|325.81|325.96|325.81|325.96|325.76|26
1647594160000|2022-03-18 09:02:40|326.01|325.86|326.16|325.96|326.16|326.01|326.01|325.86|48
1647594170000|2022-03-18 09:02:50|326.11|326.01|326.26|326.11|326.31|326.11|326.11|326.01|41
1647594180000|2022-03-18 09:03:00|326.21|326.06|326.16|326.01|326.26|326.11|326.16|325.96|38
1647594190000|2022-03-18 09:03:10|326.21|326.06|325.96|325.81|326.21|326.06|325.91|325.76|71
1647594200000|2022-03-18 09:03:20|326.01|325.86|326.11|325.96|326.11|325.96|326.01|325.86|30
1647594210000|2022-03-18 09:03:30|326.16|325.91|326.06|325.91|326.16|325.91|326.06|325.91|31
1647594220000|2022-03-18 09:03:40|326.01|325.86|326.01|325.81|326.01|325.86|325.96|325.76|64
1647594230000|2022-03-18 09:03:50|326.06|325.86|326.06|325.91|326.11|325.96|326.06|325.86|41
1647594240000|2022-03-18 09:04:00|326.11|325.81|326.21|326.01|326.31|326.16|325.96|325.81|203
1647594250000|2022-03-18 09:04:10|326.26|326.06|326.36|326.16|326.36|326.16|326.26|326.01|55
1647594260000|2022-03-18 09:04:20|326.26|326.11|325.81|325.66|326.36|326.21|325.81|325.66|278
1647594270000|2022-03-18 09:04:30|325.76|325.56|325.61|325.46|325.76|325.61|325.56|325.41|156
1647594280000|2022-03-18 09:04:40|325.66|325.41|325.71|325.51|325.76|325.56|325.61|325.41|177
1647594290000|2022-03-18 09:04:50|325.76|325.61|325.71|325.51|325.86|325.71|325.56|325.36|205
1647594300000|2022-03-18 09:05:00|325.51|325.46|325.36|325.16|325.51|325.46|325.26|325.06|62
1647594310000|2022-03-18 09:05:10|325.31|325.06|325.21|325.06|325.36|325.16|325.21|325.06|45
1647594320000|2022-03-18 09:05:20|325.16|325.01|325.06|324.86|325.16|325.06|325.01|324.81|86
1647594330000|2022-03-18 09:05:30|325.01|324.81|324.96|324.81|325.06|324.86|324.91|324.76|51
1647594340000|2022-03-18 09:05:40|325.01|324.86|325.11|324.91|325.31|325.11|324.96|324.86|40
1647594350000|2022-03-18 09:05:50|325.06|324.96|325.06|324.91|325.11|324.96|325.06|324.91|12
1647594360000|2022-03-18 09:06:00|325.16|324.96|325.26|325.06|325.31|325.16|325.11|324.96|40
1647594370000|2022-03-18 09:06:10|325.21|325.01|325.01|324.86|325.21|325.01|324.96|324.81|37
1647594380000|2022-03-18 09:06:20|325.06|324.81|324.96|324.81|325.11|324.86|324.96|324.76|73
1647594390000|2022-03-18 09:06:30||324.76||324.81||324.81||324.76|18
1647594400000|2022-03-18 09:06:40|325.01||324.96||325.01||324.96||8
1647594410000|2022-03-18 09:06:50|324.91|324.76|324.96|324.81|324.96|324.81|324.91|324.76|11
1647594420000|2022-03-18 09:07:00|325.01|324.86|324.91|324.76|325.01|324.86|324.91|324.76|17
1647594430000|2022-03-18 09:07:10|324.86|324.71|324.81|324.66|324.86|324.76|324.81|324.66|26
1647594440000|2022-03-18 09:07:20|324.86|324.56|324.71|324.56|324.86|324.56|324.71|324.56|33
1647594450000|2022-03-18 09:07:30|324.66|324.51|324.66|324.51|324.71|324.56|324.66|324.46|27
1647594460000|2022-03-18 09:07:40|324.71|324.56|324.66|324.46|324.71|324.56|324.61|324.41|108
1647594470000|2022-03-18 09:07:50|324.71|324.51|324.51|324.36|324.71|324.56|324.46|324.31|104
1647594480000|2022-03-18 09:08:00|324.56|324.41|324.51|324.31|324.61|324.41|324.51|324.31|30
1647594490000|2022-03-18 09:08:10|324.61|324.26|324.41|324.26|324.61|324.41|324.41|324.21|50
1647594500000|2022-03-18 09:08:20|324.46|324.31|324.66|324.41|324.66|324.41|324.41|324.31|44
1647594510000|2022-03-18 09:08:30|324.71|324.46|324.71|324.51|324.71|324.56|324.71|324.46|28
1647594520000|2022-03-18 09:08:40|324.66|324.56|324.56|324.36|324.66|324.56|324.56|324.36|108
1647594530000|2022-03-18 09:08:50||324.41||324.41||324.41||324.41|12
1647594540000|2022-03-18 09:09:00|324.61|324.46|324.61|324.46|324.61|324.46|324.61|324.46|20
1647594550000|2022-03-18 09:09:10|324.66||324.66||324.66||324.66||11
1647594560000|2022-03-18 09:09:20|324.61||324.61||324.66||324.61||10
1647594570000|2022-03-18 09:09:30|324.56|324.41|324.66|324.51|324.66|324.51|324.56|324.41|21
1647594580000|2022-03-18 09:09:40||324.46||324.51||324.51||324.46|14
1647594590000|2022-03-18 09:09:50|324.71||324.71||324.71||324.71||13
1647594600000|2022-03-18 09:10:00|324.66||324.66||324.66||324.66||3
1647594610000|2022-03-18 09:10:10|324.61|324.46|324.56|324.41|324.61|324.46|324.56|324.41|12
1647594620000|2022-03-18 09:10:20|324.61|324.36|324.51|324.36|324.61|324.36|324.51|324.36|10
1647594630000|2022-03-18 09:10:30|324.46|324.31|324.46|324.31|324.51|324.36|324.46|324.26|51
1647594640000|2022-03-18 09:10:40|324.51|324.26|324.41|324.26|324.51|324.26|324.41|324.26|18
1647594650000|2022-03-18 09:10:50|324.46|324.31|324.41|324.26|324.46|324.31|324.41|324.26|48
1647594660000|2022-03-18 09:11:00|324.46|324.16|324.41|324.21|324.46|324.21|324.41|324.16|13
1647594670000|2022-03-18 09:11:10|324.36|324.26|324.46|324.26|324.46|324.26|324.36|324.26|27
1647594680000|2022-03-18 09:11:20|324.31|324.31|324.31|324.16|324.31|324.31|324.31|324.11|23
1647594690000|2022-03-18 09:11:30|324.26|324.11|324.31|324.16|324.31|324.16|324.26|324.06|25
1647594700000|2022-03-18 09:11:40|324.36|324.21|324.26|324.11|324.36|324.21|324.26|324.11|10
1647594710000|2022-03-18 09:11:50|324.16|324.01|324.16|324.01|324.16|324.01|324.16|324.01|14
1647594720000|2022-03-18 09:12:00|324.21|324.06|324.31|324.16|324.31|324.16|324.21|324.06|27
1647594730000|2022-03-18 09:12:10|324.26|324.11|324.26|324.06|324.26|324.11|324.26|324.06|18
1647594740000|2022-03-18 09:12:20|324.21|324.11|324.31|324.11|324.36|324.11|324.21|324.01|22
1647594750000|2022-03-18 09:12:30|324.26||324.26||324.26||324.26||0
1647594760000|2022-03-18 09:12:40|324.36|324.16|324.41|324.16|324.41|324.16|324.36|324.16|4
1647594770000|2022-03-18 09:12:50||324.21||324.21||324.21||324.21|0
1647594780000|2022-03-18 09:13:00|324.46|324.26|324.46|324.31|324.46|324.31|324.46|324.26|6
1647594790000|2022-03-18 09:13:10|||||||||15
1647594800000|2022-03-18 09:13:20|324.51|324.26|324.46|324.26|324.51|324.26|324.46|324.26|36
1647594810000|2022-03-18 09:13:30|324.41|324.21|324.36|324.21|324.46|324.21|324.36|324.21|22
1647594820000|2022-03-18 09:13:40|324.41|324.16|324.36|324.16|324.41|324.16|324.36|324.16|8
1647594830000|2022-03-18 09:13:50|324.26|324.11|324.26|324.11|324.31|324.16|324.26|324.11|21
1647594840000|2022-03-18 09:14:00|324.31|324.16|324.31|324.16|324.31|324.16|324.31|324.16|16
1647594850000|2022-03-18 09:14:10|||||||||3
1647594860000|2022-03-18 09:14:20|324.36|324.21|324.41|324.21|324.41|324.26|324.36|324.21|5
1647594870000|2022-03-18 09:14:30|324.36|324.26|324.46|324.26|324.46|324.26|324.36|324.26|3
1647594900000|2022-03-18 09:15:00|324.41|324.31|324.46|324.31|324.46|324.31|324.41|324.31|14
1647594910000|2022-03-18 09:15:10|324.41|324.16|324.36|324.21|324.41|324.21|324.31|324.16|28
1647594920000|2022-03-18 09:15:20|324.46||324.41||324.46||324.41||3
1647594950000|2022-03-18 09:15:50||324.26||324.26||324.26||324.26|0
1647594960000|2022-03-18 09:16:00||324.21||324.21||324.26||324.21|1
1647594990000|2022-03-18 09:16:30|324.46|324.31|324.46|324.31|324.46|324.31|324.46|324.31|3
1647595000000|2022-03-18 09:16:40|324.41|324.21|324.41|324.21|324.41|324.21|324.41|324.21|13
1647595020000|2022-03-18 09:17:00||324.26||324.26||324.26||324.26|0
1647595030000|2022-03-18 09:17:10||324.21||324.21||324.21||324.21|2
1647595050000|2022-03-18 09:17:30|||||||||2
1647595060000|2022-03-18 09:17:40|||||||||1
1647595070000|2022-03-18 09:17:50||324.26||324.21||324.26||324.21|1
1647595080000|2022-03-18 09:18:00|324.36|324.16|324.36|324.11|324.36|324.16|324.36|324.11|4
1647595090000|2022-03-18 09:18:10||324.16||324.16||324.16||324.11|0
1647595100000|2022-03-18 09:18:20|324.31|324.06|324.26|324.06|324.36|324.11|324.26|324.01|16
1647595110000|2022-03-18 09:18:30|324.21|323.96|324.31|324.11|324.31|324.11|324.21|323.96|9
1647595120000|2022-03-18 09:18:40|324.36|324.21|324.46|324.26|324.46|324.26|324.36|324.21|5
1647595140000|2022-03-18 09:19:00|324.41|324.21|324.26|324.11|324.41|324.21|324.26|324.06|15
1647595150000|2022-03-18 09:19:10|324.36|324.16|324.31|324.11|324.41|324.16|324.31|324.11|11
1647595160000|2022-03-18 09:19:20|324.26|324.06|324.31|324.06|324.31|324.06|324.26|323.96|11
1647595170000|2022-03-18 09:19:30|324.21|324.01|324.21|324.01|324.21|324.01|324.21|324.01|0
1647595180000|2022-03-18 09:19:40|324.26|323.96|324.26|323.96|324.31|323.96|324.21|323.96|10
1647595190000|2022-03-18 09:19:50|324.01|324.01|324.01|323.86|324.01|324.01|324.01|323.86|8
1647595200000|2022-03-18 09:20:00|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647595210000|2022-03-18 09:20:10|324.56|323.96|324.56|323.96|324.66|324.06|324.56|323.96|0
1647595220000|2022-03-18 09:20:20|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647595250000|2022-03-18 09:20:50|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647595260000|2022-03-18 09:21:00|324.76|324.16|324.76|324.16|324.76|324.16|324.76|324.16|0
1647595270000|2022-03-18 09:21:10|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647595310000|2022-03-18 09:21:50|324.76|324.16|324.76|324.16|324.76|324.16|324.76|324.16|0
1647595320000|2022-03-18 09:22:00|324.66|324.06|324.76|324.16|324.76|324.16|324.66|324.06|0
1647595350000|2022-03-18 09:22:30|324.66|324.06|324.66|324.06|324.76|324.16|324.66|324.06|0
1647595360000|2022-03-18 09:22:40|324.76|324.16|324.76|324.16|324.76|324.16|324.66|324.06|0
1647595370000|2022-03-18 09:22:50|324.66|324.06|324.76|324.16|324.76|324.16|324.66|324.06|0
1647595380000|2022-03-18 09:23:00|324.66|324.06|324.76|324.16|324.76|324.16|324.66|324.06|0
1647595390000|2022-03-18 09:23:10|324.66|324.06|324.76|324.16|324.76|324.16|324.66|324.06|0
1647595400000|2022-03-18 09:23:20|324.66|324.06|324.76|324.16|324.76|324.16|324.66|324.06|0
1647595410000|2022-03-18 09:23:30|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647595500000|2022-03-18 09:25:00|324.56|323.96|324.56|323.96|324.66|324.06|324.56|323.96|7
1647595560000|2022-03-18 09:26:00|324.66|324.06|324.56|323.96|324.66|324.06|324.56|323.96|0
1647595580000|2022-03-18 09:26:20|324.46|323.86|324.56|323.96|324.56|323.96|324.46|323.86|0
1647595590000|2022-03-18 09:26:30|324.46|323.86|324.56|323.96|324.56|323.96|324.46|323.86|0
1647595600000|2022-03-18 09:26:40|324.46|323.86|324.56|323.96|324.56|323.96|324.46|323.86|0
1647595610000|2022-03-18 09:26:50|324.46|323.86|324.46|323.86|324.56|323.96|324.46|323.86|0
1647595620000|2022-03-18 09:27:00|324.56|323.96|324.46|323.86|324.56|323.96|324.46|323.86|0
1647595640000|2022-03-18 09:27:20|324.56|323.96|324.56|323.96|324.66|324.06|324.56|323.96|0
1647595650000|2022-03-18 09:27:30|324.66|324.06|324.56|323.96|324.66|324.06|324.56|323.96|0
1647595660000|2022-03-18 09:27:40|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647595670000|2022-03-18 09:27:50|324.56|323.96|324.66|324.06|324.66|324.06|324.56|323.96|0
1647595680000|2022-03-18 09:28:00|324.56|323.96|324.66|324.06|324.66|324.06|324.56|323.96|0
1647595700000|2022-03-18 09:28:20|324.56|323.96|324.66|324.06|324.76|324.16|324.56|323.96|0
1647595710000|2022-03-18 09:28:30|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647595720000|2022-03-18 09:28:40|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647595740000|2022-03-18 09:29:00|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647595760000|2022-03-18 09:29:20|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647595770000|2022-03-18 09:29:30|324.76|324.16|324.76|324.16|324.76|324.16|324.76|324.16|0
1647595790000|2022-03-18 09:29:50|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647595800000|2022-03-18 09:30:00|324.76|324.16|324.86|324.26|324.86|324.26|324.76|324.16|0
1647595810000|2022-03-18 09:30:10|324.96|324.36|324.86|324.26|325.16|324.56|324.86|324.26|0
1647595820000|2022-03-18 09:30:20|324.76|324.16|324.76|324.16|324.86|324.26|324.76|324.16|0
1647595840000|2022-03-18 09:30:40|324.66|324.06|324.66|324.06|324.66|324.06|324.56|323.96|0
1647595850000|2022-03-18 09:30:50|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647595860000|2022-03-18 09:31:00|324.76|324.16|324.76|324.16|324.76|324.16|324.76|324.16|0
1647595870000|2022-03-18 09:31:10|324.86|324.26|324.86|324.26|324.86|324.26|324.76|324.16|0
1647595890000|2022-03-18 09:31:30|324.76|324.16|324.76|324.16|324.76|324.16|324.76|324.16|0
1647595900000|2022-03-18 09:31:40|324.86|324.26|324.86|324.26|324.86|324.26|324.76|324.16|0
1647595930000|2022-03-18 09:32:10|324.76|324.16|324.86|324.26|324.86|324.26|324.76|324.16|0
1647595980000|2022-03-18 09:33:00|324.96|324.36|324.96|324.36|324.96|324.36|324.86|324.26|0
1647596000000|2022-03-18 09:33:20|324.86|324.26|324.96|324.36|324.96|324.36|324.86|324.26|0
1647596010000|2022-03-18 09:33:30|324.86|324.26|324.86|324.26|324.96|324.36|324.86|324.26|0
1647596060000|2022-03-18 09:34:20|324.76|324.16|324.76|324.16|324.76|324.16|324.76|324.16|0
1647596110000|2022-03-18 09:35:10|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647596130000|2022-03-18 09:35:30|324.56|323.96|324.56|323.96|324.66|324.06|324.56|323.96|0
1647596140000|2022-03-18 09:35:40|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647596160000|2022-03-18 09:36:00|324.56|323.96|324.66|324.06|324.66|324.06|324.56|323.96|0
1647596180000|2022-03-18 09:36:20|324.56|323.96|324.56|323.96|324.66|324.06|324.56|323.96|0
1647596190000|2022-03-18 09:36:30|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647596200000|2022-03-18 09:36:40|324.56|323.96|324.56|323.96|324.66|324.06|324.56|323.96|0
1647596210000|2022-03-18 09:36:50|324.66|324.06|324.56|323.96|324.66|324.06|324.56|323.96|0
1647596220000|2022-03-18 09:37:00|324.66|324.06|324.56|323.96|324.66|324.06|324.56|323.96|0
1647596230000|2022-03-18 09:37:10|324.66|324.06|324.56|323.96|324.66|324.06|324.56|323.96|0
1647596260000|2022-03-18 09:37:40|324.66|324.06|324.66|324.06|324.66|324.06|324.56|323.96|0
1647596270000|2022-03-18 09:37:50|324.56|323.96|324.56|323.96|324.56|323.96|324.56|323.96|0
1647596290000|2022-03-18 09:38:10|324.66|324.06|324.56|323.96|324.66|324.06|324.56|323.96|0
1647596310000|2022-03-18 09:38:30|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647596370000|2022-03-18 09:39:30|324.56|323.96|324.56|323.96|324.56|323.96|324.56|323.96|0
1647596440000|2022-03-18 09:40:40|324.66|324.06|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596470000|2022-03-18 09:41:10|324.76|324.16|324.76|324.16|324.76|324.16|324.66|324.06|0
1647596480000|2022-03-18 09:41:20|324.66|324.06|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596490000|2022-03-18 09:41:30|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596500000|2022-03-18 09:41:40|324.76|324.16|324.76|324.16|324.76|324.16|324.66|324.06|0
1647596510000|2022-03-18 09:41:50|324.66|324.06|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596520000|2022-03-18 09:42:00|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596540000|2022-03-18 09:42:20|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596600000|2022-03-18 09:43:20|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596780000|2022-03-18 09:46:20|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596790000|2022-03-18 09:46:30|324.76|324.16|324.76|324.16|324.76|324.16|324.76|324.16|0
1647596800000|2022-03-18 09:46:40|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647596880000|2022-03-18 09:48:00|324.76|324.16|324.76|324.16|324.76|324.16|324.66|324.06|0
1647596910000|2022-03-18 09:48:30|324.66|324.06|324.76|324.16|324.76|324.16|324.66|324.06|0
1647596920000|2022-03-18 09:48:40|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647596930000|2022-03-18 09:48:50|324.76|324.16|324.76|324.16|324.76|324.16|324.76|324.16|0
1647596940000|2022-03-18 09:49:00|324.66|324.06|324.66|324.06|324.66|324.06|324.66|324.06|0
1647596990000|2022-03-18 09:49:50|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647597000000|2022-03-18 09:50:00|324.56|324.21|324.46|324.16|324.61|324.21|324.41|324.16|31
1647597010000|2022-03-18 09:50:10|324.51|324.21|324.71|324.46|324.71|324.51|324.51|324.21|18
1647597020000|2022-03-18 09:50:20|324.61|324.51|324.66|324.46|324.71|324.51|324.61|324.46|4
1647597030000|2022-03-18 09:50:30|324.61|324.41|324.81|324.61|324.81|324.61|324.61|324.41|8
1647597040000|2022-03-18 09:50:40|324.86|324.66|324.86|324.66|324.91|324.71|324.86|324.66|16
1647597050000|2022-03-18 09:50:50|324.91|324.76|324.96|324.81|324.96|324.81|324.91|324.76|6
1647597060000|2022-03-18 09:51:00||324.76||324.76||324.76||324.76|3
1647597070000|2022-03-18 09:51:10|324.91|324.71|324.91|324.66|324.96|324.76|324.86|324.66|14
1647597080000|2022-03-18 09:51:20|324.96|324.76|325.01|324.81|325.01|324.81|324.96|324.71|3
1647597090000|2022-03-18 09:51:30|324.96|324.76|324.96|324.76|324.96|324.76|324.96|324.76|0
1647597100000|2022-03-18 09:51:40|324.91|324.71|324.91|324.71|324.91|324.76|324.91|324.71|5
1647597110000|2022-03-18 09:51:50||324.76||324.71||324.76||324.71|0
1647597120000|2022-03-18 09:52:00||324.76||324.76||324.76||324.76|0
1647597130000|2022-03-18 09:52:10|324.96|324.81|324.96|324.81|324.96|324.81|324.91|324.81|4
1647597140000|2022-03-18 09:52:20|325.01||325.01||325.01||325.01||0
1647597150000|2022-03-18 09:52:30|325.06||325.06||325.06||325.06||5
1647597190000|2022-03-18 09:53:10|||||||||1
1647597200000|2022-03-18 09:53:20|325.01||325.01||325.01||325.01||0
1647597210000|2022-03-18 09:53:30|324.96||325.01||325.01||324.96||1
1647597240000|2022-03-18 09:54:00|324.96||325.01||325.01||324.96||0
1647597250000|2022-03-18 09:54:10|325.06|325.01|325.06|324.81|325.21|325.01|325.06|324.81|62
1647597260000|2022-03-18 09:54:20|325.01|324.96|325.21|324.96|325.26|325.06|325.01|324.96|19
1647597270000|2022-03-18 09:54:30|325.31||325.31||325.31||325.31||20
1647597280000|2022-03-18 09:54:40|325.26||325.21||325.26||325.21||0
1647597290000|2022-03-18 09:54:50|325.16|325.01|325.06|324.91|325.16|325.01|325.06|324.91|1
1647597300000|2022-03-18 09:55:00|325.11|324.96|325.21|325.01|325.26|325.01|325.11|324.96|2
1647597310000|2022-03-18 09:55:10||324.96||324.96||324.96||324.96|0
1647597320000|2022-03-18 09:55:20|325.16|325.01|325.11|324.91|325.16|325.01|325.11|324.91|0
1647597330000|2022-03-18 09:55:30|325.06|324.86|325.06|324.76|325.06|324.86|325.01|324.76|7
1647597340000|2022-03-18 09:55:40|325.01|324.81|325.06|324.86|325.06|324.91|325.01|324.81|1
1647597350000|2022-03-18 09:55:50|325.01|324.91|325.06|324.86|325.06|324.91|325.01|324.86|1
1647597360000|2022-03-18 09:56:00|325.11|324.91|325.06|324.91|325.11|324.91|325.06|324.91|0
1647597370000|2022-03-18 09:56:10|325.11|324.86|325.11|324.91|325.11|324.91|325.06|324.86|4
1647597380000|2022-03-18 09:56:20|325.16|325.01|325.16|324.91|325.16|325.01|325.16|324.91|1
1647597390000|2022-03-18 09:56:30|325.21|324.96|325.21|324.91|325.21|324.96|325.21|324.91|0
1647597400000|2022-03-18 09:56:40|325.16|324.96|325.21|324.96|325.21|324.96|325.16|324.96|0
1647597420000|2022-03-18 09:57:00|325.16|324.91|325.16|324.91|325.16|324.91|325.16|324.91|0
1647597430000|2022-03-18 09:57:10|325.11|324.86|325.11|324.86|325.11|324.96|325.11|324.86|1
1647597450000|2022-03-18 09:57:30|325.06|324.91|325.11|324.91|325.11|324.91|325.06|324.91|5
1647597460000|2022-03-18 09:57:40|325.16||325.16||325.16||325.16||1
1647597470000|2022-03-18 09:57:50|325.11|324.96|325.16|324.96|325.16|324.96|325.11|324.96|1
1647597480000|2022-03-18 09:58:00|325.21||325.21||325.21||325.21||0
1647597490000|2022-03-18 09:58:10|325.16||325.21||325.21||325.16||0
1647597510000|2022-03-18 09:58:30|325.16||325.16||325.16||325.16||0
1647597550000|2022-03-18 09:59:10|325.11|324.91|325.11|324.91|325.11|324.91|325.11|324.91|0
1647597560000|2022-03-18 09:59:20|325.06|324.86|325.01|324.81|325.06|324.86|325.01|324.81|2
1647597570000|2022-03-18 09:59:30|324.96||324.96||324.96||324.96||0
1647597580000|2022-03-18 09:59:40||324.76||324.76||324.76||324.76|0
1647597590000|2022-03-18 09:59:50|325.01|324.81|324.96|324.76|325.01|324.81|324.96|324.76|3
1647597600000|2022-03-18 10:00:00|325.01|324.81|325.01|324.81|325.01|324.81|324.96|324.81|1
1647597610000|2022-03-18 10:00:10||324.76||324.76||324.76||324.76|0
1647597620000|2022-03-18 10:00:20|324.96||324.96||324.96||324.96||0
1647597630000|2022-03-18 10:00:30|324.91|324.81|324.91|324.76|324.91|324.81|324.91|324.76|0
1647597640000|2022-03-18 10:00:40||324.71||324.76||324.76||324.71|0
1647597660000|2022-03-18 10:01:00|324.96|324.71|324.91|324.71|324.96|324.71|324.91|324.71|2
1647597670000|2022-03-18 10:01:10||324.76||324.76||324.76||324.71|1
1647597680000|2022-03-18 10:01:20|324.96||324.96||324.96||324.96||2
1647597700000|2022-03-18 10:01:40|324.91||324.91||324.91||324.91||0
1647597720000|2022-03-18 10:02:00||324.71||324.71||324.71||324.71|1
1647597740000|2022-03-18 10:02:20|324.96|324.76|324.96|324.76|324.96|324.76|324.96|324.76|1
1647597750000|2022-03-18 10:02:30|324.91||324.91||324.91||324.91||0
1647597800000|2022-03-18 10:03:20||324.71||324.71||324.71||324.71|8
1647597810000|2022-03-18 10:03:30|324.86||324.91||324.91||324.86||1
1647597820000|2022-03-18 10:03:40|324.86||324.91||324.91||324.86||3
1647597850000|2022-03-18 10:04:10||324.76||324.71||324.76||324.71|1
1647597870000|2022-03-18 10:04:30|325.01|324.76|325.01|324.76|325.01|324.76|325.01|324.76|7
1647597890000|2022-03-18 10:04:50|325.06|324.81|325.06|324.86|325.11|324.86|325.06|324.81|1
1647597900000|2022-03-18 10:05:00|325.11|324.91|325.11|324.91|325.11|324.91|325.11|324.91|1
1647597910000|2022-03-18 10:05:10|325.06|324.86|325.11|324.86|325.11|324.86|325.06|324.86|0
1647597920000|2022-03-18 10:05:20||324.81||324.81||324.81||324.81|0
1647597930000|2022-03-18 10:05:30|325.06|324.71|325.01|324.71|325.06|324.71|325.01|324.71|2
1647597960000|2022-03-18 10:06:00|325.06|324.76|325.06|324.76|325.06|324.76|325.06|324.76|0
1647597970000|2022-03-18 10:06:10||324.81||324.81||324.81||324.81|0
1647598050000|2022-03-18 10:07:30|325.11|324.86|325.11|324.91|325.11|324.91|325.11|324.86|1
1647598060000|2022-03-18 10:07:40|325.06|324.86|325.11|324.86|325.11|324.86|325.06|324.86|0
1647598070000|2022-03-18 10:07:50|325.16|324.91|325.06|324.86|325.16|324.91|325.06|324.86|0
1647598110000|2022-03-18 10:08:30|325.01|324.81|325.01|324.81|325.01|324.81|325.01|324.81|1
1647598120000|2022-03-18 10:08:40|325.06||325.06||325.06||325.06||0
1647598150000|2022-03-18 10:09:10|325.11|324.86|325.11|324.86|325.11|324.86|325.11|324.86|0
1647598190000|2022-03-18 10:09:50|325.16||325.21||325.21||325.16||0
1647598200000|2022-03-18 10:10:00||324.91||324.91||324.91||324.91|0
1647598210000|2022-03-18 10:10:10||324.96||324.96||324.96||324.96|0
1647598220000|2022-03-18 10:10:20|325.26||325.26||325.26||325.26||0
1647598250000|2022-03-18 10:10:50|325.31||325.31||325.31||325.31||0
1647598310000|2022-03-18 10:11:50|325.26|325.01|325.26|325.01|325.26|325.01|325.21|325.01|1
1647598320000|2022-03-18 10:12:00|325.21||325.26||325.26||325.21||1
1647598340000|2022-03-18 10:12:20|325.21|324.96|325.21|324.96|325.21|324.96|325.16|324.96|0
1647598370000|2022-03-18 10:12:50|325.16|324.91|325.11|324.91|325.16|324.96|325.11|324.91|2
1647598380000|2022-03-18 10:13:00|325.06||325.06||325.06||325.06||0
1647598390000|2022-03-18 10:13:10|325.11|324.86|325.11|324.91|325.11|324.91|325.11|324.86|1
1647598430000|2022-03-18 10:13:50|325.06||325.06||325.06||325.06||0
1647598440000|2022-03-18 10:14:00||324.86||324.91||324.91||324.86|0
1647598460000|2022-03-18 10:14:20|325.11|324.86|325.11|324.86|325.11|324.86|325.11|324.86|0
1647598470000|2022-03-18 10:14:30|325.06|324.91|325.11|324.91|325.11|324.91|325.06|324.91|0
1647598530000|2022-03-18 10:15:30||324.86||324.86||324.86||324.86|1
1647598540000|2022-03-18 10:15:40|325.06||325.01||325.06||325.01||0
1647598550000|2022-03-18 10:15:50||324.81||324.81||324.81||324.81|1
1647598560000|2022-03-18 10:16:00|324.96|324.76|324.96|324.76|324.96|324.76|324.96|324.76|0
1647598580000|2022-03-18 10:16:20|324.91|324.71|324.91|324.71|324.91|324.71|324.91|324.71|2
1647598590000|2022-03-18 10:16:30||324.66||324.61||324.66||324.61|3
1647598630000|2022-03-18 10:17:10||324.51||324.51||324.51||324.51|1
1647598690000|2022-03-18 10:18:10||324.56||324.61||324.61||324.56|0
1647598730000|2022-03-18 10:18:50||324.56||324.56||324.56||324.56|0
1647598750000|2022-03-18 10:19:10|324.86|324.51|324.81|324.51|324.86|324.51|324.81|324.51|0
1647598770000|2022-03-18 10:19:30|||||||||1
1647598780000|2022-03-18 10:19:40||324.41||324.41||324.41||324.41|4
1647598860000|2022-03-18 10:21:00||324.46||324.46||324.46||324.46|0
1647598940000|2022-03-18 10:22:20||324.51||324.51||324.51||324.51|0
1647599070000|2022-03-18 10:24:30||324.56||324.56||324.56||324.56|0
1647599220000|2022-03-18 10:27:00|324.86|324.71|324.91|324.71|324.91|324.71|324.86|324.71|3
1647599240000|2022-03-18 10:27:20||324.66||324.66||324.66||324.66|0
1647599250000|2022-03-18 10:27:30||324.71||324.71||324.71||324.71|0
1647599310000|2022-03-18 10:28:30|325.01|324.76|325.01|324.76|325.01|324.76|325.01|324.76|6
1647599390000|2022-03-18 10:29:50||324.81||324.81||324.81||324.81|0
1647599400000|2022-03-18 10:30:00||324.86||324.86||324.86||324.86|0
1647599410000|2022-03-18 10:30:10||324.81||324.81||324.81||324.81|1
1647599430000|2022-03-18 10:30:30||324.76||324.76||324.76||324.76|0
1647599440000|2022-03-18 10:30:40||324.71||324.71||324.71||324.71|0
1647599610000|2022-03-18 10:33:30||324.66||324.61||324.66||324.61|1
1647599830000|2022-03-18 10:37:10||324.66||324.66||324.66||324.66|0
1647599950000|2022-03-18 10:39:10||324.71||324.71||324.76||324.71|0
1647599960000|2022-03-18 10:39:20|324.96||324.96||324.96||324.96||0
1647599970000|2022-03-18 10:39:30|325.01||325.01||325.01||325.01||1
1647599990000|2022-03-18 10:39:50|325.06|324.76|325.06|324.76|325.06|324.76|325.06|324.76|0
1647600020000|2022-03-18 10:40:20|325.11||325.11||325.11||325.11||0
1647600030000|2022-03-18 10:40:30||324.81||324.81||324.81||324.81|0
1647600040000|2022-03-18 10:40:40|||||||||3
1647600070000|2022-03-18 10:41:10|325.16|324.91|325.16|324.91|325.16|324.91|325.16|324.91|0
1647600090000|2022-03-18 10:41:30|325.11||325.11||325.11||325.11||0
1647600110000|2022-03-18 10:41:50|||||||||2
1647600120000|2022-03-18 10:42:00||324.81||324.91||324.91||324.81|2
1647600130000|2022-03-18 10:42:10||324.81||324.91||324.91||324.81|4
1647600140000|2022-03-18 10:42:20||324.81||324.81||324.81||324.81|3
1647600180000|2022-03-18 10:43:00|325.06|324.76|325.06|324.76|325.06|324.76|325.06|324.76|0
1647600260000|2022-03-18 10:44:20||324.71||324.66||324.71||324.66|0
1647600360000|2022-03-18 10:46:00||324.61||324.61||324.61||324.61|0
1647600620000|2022-03-18 10:50:20|325.01||325.01||325.01||325.01||0
1647600630000|2022-03-18 10:50:30||324.56||324.41||324.56||324.41|2
1647600650000|2022-03-18 10:50:50|324.96||324.96||324.96||324.96||0
1647600730000|2022-03-18 10:52:10||324.46||324.46||324.46||324.46|0
1647601000000|2022-03-18 10:56:40||324.51||324.51||324.51||324.51|0
1647601080000|2022-03-18 10:58:00||324.56||324.56||324.56||324.56|0
1647601160000|2022-03-18 10:59:20||324.51||324.56||324.56||324.51|0
1647601200000|2022-03-18 11:00:00||324.46||324.46||324.46||324.46|0
1647601220000|2022-03-18 11:00:20|324.91|324.51|324.76|324.51|324.91|324.51|324.76|324.51|0
1647601260000|2022-03-18 11:01:00||324.46||324.46||324.46||324.46|5
1647601390000|2022-03-18 11:03:10||324.41||324.41||324.41||324.41|0
1647601680000|2022-03-18 11:08:00||324.36||324.21||324.36||324.21|5
1647601720000|2022-03-18 11:08:40||324.26||324.16||324.26||324.16|3
1647601730000|2022-03-18 11:08:50|324.71||324.71||324.71||324.71||0
1647601780000|2022-03-18 11:09:40|324.66||324.66||324.66||324.66||0
1647601810000|2022-03-18 11:10:10|324.61||324.61||324.61||324.61||0
1647601840000|2022-03-18 11:10:40|324.56|324.11|324.56|324.01|324.56|324.11|324.56|324.01|7
1647601880000|2022-03-18 11:11:20|324.51||324.51||324.51||324.51||0
1647601890000|2022-03-18 11:11:30|324.46||324.46||324.46||324.46||0
1647601930000|2022-03-18 11:12:10|324.41||324.41||324.41||324.41||0
1647601960000|2022-03-18 11:12:40|324.36||324.36||324.36||324.36||0
1647602070000|2022-03-18 11:14:30|324.26|323.96|324.16|323.91|324.26|323.96|324.06|323.91|18
1647602100000|2022-03-18 11:15:00|324.21|323.96|324.21|323.96|324.21|323.96|324.21|323.96|0
1647602110000|2022-03-18 11:15:10|324.26||324.26||324.26||324.26||1
1647602130000|2022-03-18 11:15:30|324.31||324.31||324.31||324.31||0
1647602180000|2022-03-18 11:16:20||324.01||324.01||324.01||324.01|0
1647602210000|2022-03-18 11:16:50|324.36||324.36||324.36||324.36||0
1647602260000|2022-03-18 11:17:40||324.06||324.06||324.06||324.06|0
1647602340000|2022-03-18 11:19:00||324.11||324.11||324.11||324.11|0
1647602530000|2022-03-18 11:22:10|324.31|324.06|324.31|324.06|324.31|324.06|324.31|324.06|1
1647602760000|2022-03-18 11:26:00||324.01||324.01||324.01||324.01|1
1647602780000|2022-03-18 11:26:20||323.96||323.96||323.96||323.96|0
1647602830000|2022-03-18 11:27:10|324.26|323.91|324.26|323.91|324.26|323.91|324.26|323.91|5
1647602880000|2022-03-18 11:28:00||323.86||323.86||323.86||323.86|5
1647602890000|2022-03-18 11:28:10|||||||||1
1647602900000|2022-03-18 11:28:20||323.81||323.81||323.81||323.81|6
1647603010000|2022-03-18 11:30:10||323.86||323.86||323.86||323.86|0
1647603090000|2022-03-18 11:31:30||323.91||323.91||323.91||323.91|0
1647603100000|2022-03-18 11:31:40|||||||||1
1647603170000|2022-03-18 11:32:50||323.96||323.96||323.96||323.96|0
1647603210000|2022-03-18 11:33:30|324.31|324.01|324.31|324.11|324.31|324.11|324.31|324.01|4
1647603220000|2022-03-18 11:33:40||324.06||324.06||324.06||324.06|2
1647603290000|2022-03-18 11:34:50||324.11||324.11||324.11||324.11|0
1647603300000|2022-03-18 11:35:00|324.26|324.01|324.26|324.06|324.26|324.06|324.26|324.01|3
1647603360000|2022-03-18 11:36:00||324.01||324.01||324.01||324.01|1
1647603380000|2022-03-18 11:36:20||323.96||323.96||323.96||323.96|0
1647603520000|2022-03-18 11:38:40|324.31||324.36||324.36||324.31||7
1647603540000|2022-03-18 11:39:00||324.01||324.01||324.01||324.01|0
1647603720000|2022-03-18 11:42:00||324.11||324.11||324.11||324.11|0
1647603730000|2022-03-18 11:42:10||324.21||324.21||324.21||324.21|5
1647603740000|2022-03-18 11:42:20||324.11||324.11||324.11||324.11|12
1647603780000|2022-03-18 11:43:00|324.41||324.41||324.41||324.41||6
1647603860000|2022-03-18 11:44:20||324.16||324.16||324.16||324.16|0
1647603940000|2022-03-18 11:45:40||324.11||324.16||324.16||324.11|0
1647604020000|2022-03-18 11:47:00||324.21||324.21||324.21||324.21|0
1647604040000|2022-03-18 11:47:20|324.46||324.46||324.46||324.46||6
1647604290000|2022-03-18 11:51:30|324.41||324.41||324.41||324.41||0
1647604320000|2022-03-18 11:52:00||324.11||324.11||324.11||324.11|1
1647604460000|2022-03-18 11:54:20|324.26||324.26||324.26||324.26||0
1647604470000|2022-03-18 11:54:30|324.36||324.36||324.36||324.36||1
1647604750000|2022-03-18 11:59:10||324.01||324.01||324.01||324.01|6
1647604760000|2022-03-18 11:59:20||323.96||323.91||323.96||323.91|1
1647604840000|2022-03-18 12:00:40|324.01|323.51|324.06|323.56|324.06|323.56|324.01|323.51|51
1647604860000|2022-03-18 12:01:00|||||||||1
1647604900000|2022-03-18 12:01:40||323.61||323.66||323.66||323.61|0
1647604960000|2022-03-18 12:02:40||323.76||323.76||323.76||323.76|0
1647605060000|2022-03-18 12:04:20|323.96|323.71|323.91|323.71|323.96|323.71|323.91|323.71|2
1647605080000|2022-03-18 12:04:40|323.96|323.76|324.11|323.76|324.11|323.76|323.96|323.76|3
1647605090000|2022-03-18 12:04:50|324.21||324.21||324.21||324.21||2
1647605160000|2022-03-18 12:06:00||323.81||323.81||323.81||323.81|0
1647605180000|2022-03-18 12:06:20|324.16||324.16||324.16||324.16||0
1647605240000|2022-03-18 12:07:20||323.86||323.86||323.86||323.86|0
1647605260000|2022-03-18 12:07:40|324.21||324.21||324.21||324.21||1
1647605300000|2022-03-18 12:08:20|324.31|324.06|324.31|324.06|324.31|324.06|324.31|324.06|0
1647605370000|2022-03-18 12:09:30|324.36|324.11|324.36|324.11|324.36|324.11|324.36|324.11|0
1647605480000|2022-03-18 12:11:20|324.31|324.06|324.31|324.01|324.31|324.06|324.31|324.01|1
1647605680000|2022-03-18 12:14:40|324.36|324.06|324.36|324.06|324.36|324.06|324.36|324.06|0
1647605740000|2022-03-18 12:15:40|324.31||324.31||324.31||324.31||0
1647605790000|2022-03-18 12:16:30|324.26|324.01|324.26|323.91|324.26|324.01|324.26|323.91|1
1647605840000|2022-03-18 12:17:20||324.11||324.11||324.11||323.96|16
1647605850000|2022-03-18 12:17:30|324.31||324.31||324.31||324.31||9
1647605860000|2022-03-18 12:17:40|324.26|324.01|324.26|324.11|324.26|324.11|324.26|324.01|4
1647605870000|2022-03-18 12:17:50|324.36|324.16|324.41|324.16|324.41|324.16|324.36|324.16|2
1647605900000|2022-03-18 12:18:20|324.36|324.11|324.36|324.11|324.36|324.11|324.36|324.11|0
1647606010000|2022-03-18 12:20:10|324.41|324.26|324.41|324.26|324.41|324.26|324.41|324.16|9
1647606020000|2022-03-18 12:20:20|324.46||324.51||324.51||324.46||8
1647606040000|2022-03-18 12:20:40|324.56|324.31|324.56|324.41|324.56|324.41|324.56|324.31|16
1647606060000|2022-03-18 12:21:00|324.66|324.46|324.66|324.46|324.66|324.46|324.66|324.46|5
1647606070000|2022-03-18 12:21:10|324.71||324.71||324.71||324.71||1
1647606110000|2022-03-18 12:21:50|324.66||324.66||324.66||324.66||0
1647606120000|2022-03-18 12:22:00|324.71|324.41|324.66|324.46|324.71|324.46|324.66|324.36|32
1647606130000|2022-03-18 12:22:10||324.36||324.36||324.36||324.36|0
1647606480000|2022-03-18 12:28:00|324.71||324.76||324.76||324.71||6
1647606510000|2022-03-18 12:28:30|324.71||324.71||324.71||324.71||0
1647606520000|2022-03-18 12:28:40|324.76||324.76||324.76||324.76||0
1647606560000|2022-03-18 12:29:20|324.71||324.71||324.71||324.71||0
1647606590000|2022-03-18 12:29:50|324.76||324.76||324.76||324.76||0
1647606880000|2022-03-18 12:34:40|324.71||324.71||324.71||324.71||0
1647606930000|2022-03-18 12:35:30|324.66||324.66||324.66||324.66||0
1647606950000|2022-03-18 12:35:50|324.61||324.61||324.61||324.61||0
1647606960000|2022-03-18 12:36:00|324.66||324.66||324.66||324.66||0
1647607190000|2022-03-18 12:39:50|324.76|324.41|324.76|324.41|324.76|324.41|324.76|324.41|1
1647607210000|2022-03-18 12:40:10||324.46||324.46||324.46||324.46|0
1647607300000|2022-03-18 12:41:40|||||||||1
1647607360000|2022-03-18 12:42:40|324.81||324.81||324.81||324.81||1
1647607700000|2022-03-18 12:48:20|324.76||324.76||324.76||324.76||0
1647607750000|2022-03-18 12:49:10|324.71||324.71||324.71||324.71||0
1647607810000|2022-03-18 12:50:10|324.66|324.41|324.66|324.31|324.66|324.41|324.66|324.31|3
1647607820000|2022-03-18 12:50:20||324.26||324.26||324.26||324.26|0
1647607840000|2022-03-18 12:50:40||324.21||324.21||324.21||324.21|0
1647607850000|2022-03-18 12:50:50||324.16||324.16||324.16||324.16|0
1647607860000|2022-03-18 12:51:00|324.26|324.11|324.26|324.01|324.26|324.11|324.26|323.96|5
1647607870000|2022-03-18 12:51:10|324.36||324.36||324.36||324.36||0
1647607880000|2022-03-18 12:51:20|324.46||324.46||324.46||324.46||0
1647608160000|2022-03-18 12:56:00||324.06||324.06||324.06||324.06|0
1647608340000|2022-03-18 12:59:00||324.11||324.11||324.11||324.11|0
1647608380000|2022-03-18 12:59:40|324.56||324.61||324.61||324.56||4
1647608490000|2022-03-18 13:01:30|324.41||324.61||324.61||324.41||1
1647608550000|2022-03-18 13:02:30|324.41||324.51||324.51||324.41||1
1647608560000|2022-03-18 13:02:40|324.61||324.61||324.61||324.61||0
1647608600000|2022-03-18 13:03:20|324.41||324.41||324.41||324.41||0
1647608620000|2022-03-18 13:03:40|324.51||324.61||324.61||324.51||1
1647608660000|2022-03-18 13:04:20|324.41|324.16|324.51|324.16|324.51|324.16|324.41|324.16|1
1647608670000|2022-03-18 13:04:30|324.61||324.61||324.61||324.61||0
1647608720000|2022-03-18 13:05:20|324.46||324.46||324.46||324.46||0
1647608740000|2022-03-18 13:05:40|324.56||324.56||324.56||324.56||1
1647608770000|2022-03-18 13:06:10|324.41||324.41||324.41||324.41||0
1647608780000|2022-03-18 13:06:20|324.56||324.56||324.56||324.56||1
1647608830000|2022-03-18 13:07:10|324.41||324.56||324.56||324.41||1
1647608880000|2022-03-18 13:08:00|324.51|324.21|324.41|324.21|324.51|324.21|324.41|324.21|0
1647608890000|2022-03-18 13:08:10||324.11||324.11||324.11||324.11|5
1647608910000|2022-03-18 13:08:30|||||||||1
1647608920000|2022-03-18 13:08:40|324.31||324.31||324.31||324.31||20
1647608940000|2022-03-18 13:09:00|324.26||324.31||324.31||324.26||1
1647608950000|2022-03-18 13:09:10|324.36|324.16|324.36|324.16|324.36|324.16|324.36|324.16|1
1647608970000|2022-03-18 13:09:30|324.41||324.36||324.41||324.36||0
1647608990000|2022-03-18 13:09:50|324.31||324.41||324.41||324.31||1
1647609010000|2022-03-18 13:10:10|324.46||324.46||324.46||324.46||0
1647609020000|2022-03-18 13:10:20|||||||||1
1647609050000|2022-03-18 13:10:50|324.36||324.36||324.36||324.36||0
1647609060000|2022-03-18 13:11:00|324.46||324.46||324.46||324.46||1
1647609100000|2022-03-18 13:11:40|324.36||324.36||324.36||324.36||0
1647609130000|2022-03-18 13:12:10|324.41||324.41||324.41||324.41||1
1647609160000|2022-03-18 13:12:40|324.36||324.36||324.36||324.36||0
1647609180000|2022-03-18 13:13:00|324.41||324.41||324.41||324.41||1
1647609210000|2022-03-18 13:13:30|324.36|324.21|324.36|324.21|324.36|324.21|324.36|324.21|0
1647609220000|2022-03-18 13:13:40|324.41||324.46||324.46||324.41||1
1647609260000|2022-03-18 13:14:20|324.41||324.41||324.41||324.41||0
1647609270000|2022-03-18 13:14:30|324.36|324.11|324.36|324.11|324.36|324.11|324.36|324.11|3
1647609290000|2022-03-18 13:14:50|||||||||1
1647609300000|2022-03-18 13:15:00|324.41|324.16|324.46|324.31|324.46|324.31|324.41|324.16|1
1647609310000|2022-03-18 13:15:10||324.21||324.21||324.21||324.21|3
1647609350000|2022-03-18 13:15:50||324.16||324.21||324.21||324.16|0
1647609490000|2022-03-18 13:18:10||324.16||324.16||324.16||324.16|0
1647609560000|2022-03-18 13:19:20|||||||||4
1647609620000|2022-03-18 13:20:20|324.41||324.41||324.41||324.41||33
1647609640000|2022-03-18 13:20:40|324.46||324.46||324.46||324.46||0
1647609650000|2022-03-18 13:20:50|324.41|324.31|324.41|324.16|324.41|324.31|324.41|324.16|4
1647609750000|2022-03-18 13:22:30||324.11||324.16||324.16||324.11|0
1647609780000|2022-03-18 13:23:00|324.36|324.11|324.31|324.11|324.36|324.11|324.31|324.11|4
1647609790000|2022-03-18 13:23:10|324.36|324.21|324.36|324.21|324.36|324.21|324.36|324.21|7
1647609800000|2022-03-18 13:23:20|324.41||324.41||324.41||324.41||2
1647609810000|2022-03-18 13:23:30||324.11||324.11||324.11||324.11|0
1647609820000|2022-03-18 13:23:40||324.16||324.16||324.16||324.16|2
1647609850000|2022-03-18 13:24:10|324.46||324.51||324.51||324.46||1
1647609900000|2022-03-18 13:25:00|324.56|324.21|324.76|324.51|324.76|324.56|324.56|324.21|2
1647609910000|2022-03-18 13:25:10|324.71|324.46|324.71|324.41|324.71|324.46|324.71|324.41|0
1647609920000|2022-03-18 13:25:20||324.36||324.36||324.36||324.36|0
1647609980000|2022-03-18 13:26:20||324.31||324.31||324.31||324.31|0
1647610080000|2022-03-18 13:28:00|324.76||324.76||324.76||324.76||1
1647610170000|2022-03-18 13:29:30|324.81|324.66|325.01|324.66|325.01|324.66|324.81|324.66|11
1647610180000|2022-03-18 13:29:40|325.06||325.06||325.06||325.06||0
1647610200000|2022-03-18 13:30:00|325.26|325.01|325.36|325.06|325.36|325.16|325.11|324.81|52
1647610210000|2022-03-18 13:30:10|325.41|325.16|325.41|325.16|325.41|325.16|325.41|325.16|13
1647610220000|2022-03-18 13:30:20|325.46|325.06|325.46|325.01|325.46|325.16|325.46|325.01|6
1647610240000|2022-03-18 13:30:40|325.41|324.91|325.41|324.86|325.41|324.91|325.41|324.86|1
1647610250000|2022-03-18 13:30:50||324.81||324.81||324.81||324.81|0
1647610330000|2022-03-18 13:32:10|325.36||325.36||325.36||325.36||0
1647610350000|2022-03-18 13:32:30|||||||||1
1647610360000|2022-03-18 13:32:40|||||||||2
1647610370000|2022-03-18 13:32:50|325.41|325.26|325.56|325.26|325.56|325.26|325.41|325.26|23
1647610380000|2022-03-18 13:33:00|325.51|325.36|325.76|325.36|325.76|325.36|325.46|325.36|6
1647610390000|2022-03-18 13:33:10|325.81|325.46|325.91|325.46|325.96|325.46|325.81|325.46|14
1647610400000|2022-03-18 13:33:20|325.96|325.66|325.96|325.66|325.96|325.66|325.96|325.66|3
1647610410000|2022-03-18 13:33:30|326.01||325.96||326.01||325.81||3
1647610420000|2022-03-18 13:33:40|326.01|325.71|325.86|325.56|326.01|325.71|325.86|325.56|25
1647610430000|2022-03-18 13:33:50|325.71||325.86||325.86||325.71||4
1647610440000|2022-03-18 13:34:00|325.66|325.46|325.66|325.31|325.66|325.46|325.66|325.31|7
1647610450000|2022-03-18 13:34:10||325.16||325.16||325.16||325.16|2
1647610460000|2022-03-18 13:34:20|325.41||325.41||325.41||325.41||3
1647610480000|2022-03-18 13:34:40|325.31||325.51||325.51||325.31||4
1647610490000|2022-03-18 13:34:50|325.56||325.56||325.56||325.56||0
1647610500000|2022-03-18 13:35:00|325.61||325.71||325.71||325.61||2
1647610510000|2022-03-18 13:35:10|325.76|325.21|325.91|325.26|325.91|325.26|325.76|325.21|2
1647610530000|2022-03-18 13:35:30|325.81|325.31|325.96|325.31|325.96|325.31|325.81|325.31|4
1647610540000|2022-03-18 13:35:40|326.01|325.36|326.11|325.36|326.11|325.36|325.86|325.36|8
1647610550000|2022-03-18 13:35:50|326.16||326.21||326.21||326.16||2
1647610560000|2022-03-18 13:36:00|326.51|326.16|326.71|326.16|326.71|326.16|326.46|326.16|17
1647610580000|2022-03-18 13:36:20|326.66||326.66||326.66||326.66||0
1647610600000|2022-03-18 13:36:40|||||||||1
1647610610000|2022-03-18 13:36:50|326.61||326.61||326.61||326.61||0
1647610630000|2022-03-18 13:37:10||326.21||326.21||326.21||326.21|0
1647610640000|2022-03-18 13:37:20||326.26||326.26||326.26||326.26|0
1647610670000|2022-03-18 13:37:50|||||||||2
1647610680000|2022-03-18 13:38:00||326.31||326.31||326.31||326.31|0
1647610690000|2022-03-18 13:38:10||326.36||326.36||326.36||326.36|0
1647610700000|2022-03-18 13:38:20|326.56|326.31|326.56|326.31|326.56|326.31|326.56|326.31|11
1647610710000|2022-03-18 13:38:30||326.36||326.36||326.36||326.36|0
1647610720000|2022-03-18 13:38:40|326.61||326.66||326.66||326.61||15
1647610750000|2022-03-18 13:39:10|326.56|326.41|326.56|326.41|326.56|326.41|326.56|326.41|3
1647610760000|2022-03-18 13:39:20|326.51|326.36|326.36|326.16|326.51|326.36|326.36|326.16|16
1647610770000|2022-03-18 13:39:30|326.41||326.36||326.41||326.36||5
1647610780000|2022-03-18 13:39:40|326.41|326.26|326.56|326.26|326.56|326.26|326.41|326.26|11
1647610800000|2022-03-18 13:40:00|326.61||326.66||326.66||326.61||0
1647610820000|2022-03-18 13:40:20|326.56|326.16|326.51|326.16|326.56|326.31|326.51|326.16|15
1647610830000|2022-03-18 13:40:30|326.46|326.06|326.46|326.06|326.46|326.06|326.46|326.06|1
1647610850000|2022-03-18 13:40:50|||||||||1
1647610860000|2022-03-18 13:41:00|326.51||326.46||326.51||326.46||1
1647610870000|2022-03-18 13:41:10|326.61||326.61||326.61||326.61||5
1647610880000|2022-03-18 13:41:20|||||||||1
1647610890000|2022-03-18 13:41:30|326.56||326.56||326.56||326.56||0
1647610900000|2022-03-18 13:41:40|326.41|326.11|326.26|325.96|326.41|326.11|326.26|325.96|9
1647610910000|2022-03-18 13:41:50|326.21|326.01|326.51|326.01|326.51|326.01|326.21|326.01|2
1647610940000|2022-03-18 13:42:20|326.56||326.56||326.56||326.56||0
1647610980000|2022-03-18 13:43:00|326.61|326.46|326.81|326.46|326.81|326.46|326.61|326.46|5
1647610990000|2022-03-18 13:43:10|326.76||326.81||326.81||326.76||0
1647611000000|2022-03-18 13:43:20|326.76||326.71||326.76||326.71||0
1647611010000|2022-03-18 13:43:30|326.76||326.76||326.76||326.71||1
1647611020000|2022-03-18 13:43:40|326.81||326.76||326.81||326.76||0
1647611030000|2022-03-18 13:43:50|326.71||326.76||326.76||326.71||1
1647611040000|2022-03-18 13:44:00|326.86||326.91||326.91||326.86||2
1647611050000|2022-03-18 13:44:10|326.86||326.76||326.91||326.76||0
1647611060000|2022-03-18 13:44:20|326.86||326.86||326.86||326.76||0
1647611090000|2022-03-18 13:44:50|326.76||326.86||326.86||326.76||0
1647611100000|2022-03-18 13:45:00|326.76||326.76||326.86||326.76||1
1647611110000|2022-03-18 13:45:10|326.91|326.66|326.91|326.66|326.91|326.66|326.86|326.66|7
1647611120000|2022-03-18 13:45:20|327.01|326.81|327.16|326.81|327.16|326.81|327.01|326.81|20
1647611160000|2022-03-18 13:46:00|327.31|327.06|327.31|327.06|327.31|327.06|327.31|327.06|2
1647611170000|2022-03-18 13:46:10|327.46|327.21|327.46|327.21|327.46|327.21|327.46|327.21|4
1647611180000|2022-03-18 13:46:20|327.51||327.51||327.51||327.51||0
1647611190000|2022-03-18 13:46:30|||||||||2
1647611200000|2022-03-18 13:46:40|327.56||327.56||327.56||327.56||0
1647611210000|2022-03-18 13:46:50|327.46||327.51||327.51||327.46||3
1647611220000|2022-03-18 13:47:00|327.46||327.41||327.46||327.41||0
1647611230000|2022-03-18 13:47:10|327.51|327.31|327.51|327.31|327.51|327.31|327.51|327.31|2
1647611240000|2022-03-18 13:47:20|327.46|327.21|327.46|327.21|327.46|327.21|327.46|327.21|5
1647611250000|2022-03-18 13:47:30|327.56||327.56||327.56||327.56||2
1647611260000|2022-03-18 13:47:40||327.31||327.31||327.31||327.31|0
1647611280000|2022-03-18 13:48:00|327.61||327.66||327.66||327.61||3
1647611300000|2022-03-18 13:48:20|327.76||327.76||327.76||327.66||6
1647611310000|2022-03-18 13:48:30|327.66||327.76||327.76||327.61||4
1647611330000|2022-03-18 13:48:50||327.36||327.36||327.36||327.36|0
1647611340000|2022-03-18 13:49:00|327.91|327.66|327.91|327.66|327.91|327.66|327.91|327.66|23
1647611350000|2022-03-18 13:49:10|||||||||3
1647611360000|2022-03-18 13:49:20|||||||||2
1647611370000|2022-03-18 13:49:30|||||||||2
1647611380000|2022-03-18 13:49:40|327.96|327.71|327.96|327.71|328.06|327.71|327.96|327.71|6
1647611390000|2022-03-18 13:49:50|328.06||328.06||328.06||328.06||2
1647611430000|2022-03-18 13:50:30|328.11|328.01|328.26|328.01|328.26|328.01|328.11|328.01|2
1647611460000|2022-03-18 13:51:00|328.21|327.96|328.21|327.96|328.21|327.96|328.21|327.96|5
1647611470000|2022-03-18 13:51:10||328.01||327.96||328.01||327.96|4
1647611480000|2022-03-18 13:51:20|328.26|328.11|328.31|328.11|328.31|328.11|328.26|328.11|1
1647611490000|2022-03-18 13:51:30|328.26|328.06|328.26|328.06|328.31|328.06|328.26|328.06|6
1647611500000|2022-03-18 13:51:40|||||||||4
1647611530000|2022-03-18 13:52:10|328.21|327.96|328.21|327.91|328.21|327.96|328.16|327.91|12
1647611550000|2022-03-18 13:52:30||327.81||327.81||327.81||327.81|3
1647611590000|2022-03-18 13:53:10|328.16|327.76|328.16|327.71|328.16|327.76|328.16|327.71|3
1647611600000|2022-03-18 13:53:20|328.11|327.56|328.06|327.56|328.11|327.56|328.06|327.56|3
1647611610000|2022-03-18 13:53:30|327.81|327.46|327.76|327.36|327.81|327.46|327.76|327.36|10
1647611630000|2022-03-18 13:53:50||327.26||327.26||327.26||327.26|0
1647611640000|2022-03-18 13:54:00|327.56||327.51||327.56||327.51||0
1647611650000|2022-03-18 13:54:10||327.11||327.11||327.11||327.11|5
1647611660000|2022-03-18 13:54:20||327.16||327.16||327.16||327.16|0
1647611670000|2022-03-18 13:54:30||327.21||327.16||327.21||327.16|1
1647611680000|2022-03-18 13:54:40||327.06||327.06||327.06||327.06|7
1647611690000|2022-03-18 13:54:50||327.16||327.16||327.16||327.06|6
1647611710000|2022-03-18 13:55:10|327.46||327.46||327.46||327.46||1
1647611720000|2022-03-18 13:55:20|327.41||327.46||327.46||327.41||4
1647611730000|2022-03-18 13:55:30|327.41||327.41||327.41||327.41||1
1647611740000|2022-03-18 13:55:40|327.36||327.36||327.36||327.36||0
1647611750000|2022-03-18 13:55:50|||||||||1
1647611760000|2022-03-18 13:56:00|327.41|327.21|327.46|327.26|327.46|327.31|327.41|327.21|30
1647611770000|2022-03-18 13:56:10|327.51|327.31|327.66|327.41|327.66|327.41|327.51|327.26|19
1647611790000|2022-03-18 13:56:30|||||||||4
1647611800000|2022-03-18 13:56:40|||||||||1
1647611810000|2022-03-18 13:56:50|327.81|327.56|327.91|327.66|327.91|327.66|327.81|327.56|9
1647611820000|2022-03-18 13:57:00||327.76||327.66||327.76||327.66|1
1647611830000|2022-03-18 13:57:10|328.01|327.76|328.01|327.76|328.06|327.86|328.01|327.76|8
1647611840000|2022-03-18 13:57:20||327.86||327.76||327.86||327.76|3
1647611850000|2022-03-18 13:57:30||327.81||327.71||327.81||327.71|9
1647611870000|2022-03-18 13:57:50|327.96|327.86|327.96|327.81|328.06|327.86|327.96|327.76|60
1647611880000|2022-03-18 13:58:00|328.01|327.71|328.26|327.86|328.26|328.11|328.01|327.71|23
1647611890000|2022-03-18 13:58:10||327.91||327.91||327.91||327.91|4
1647611900000|2022-03-18 13:58:20||327.96||327.96||327.96||327.96|5
1647611910000|2022-03-18 13:58:30|328.31|328.01|328.41|328.11|328.41|328.16|328.31|328.01|11
1647611920000|2022-03-18 13:58:40|328.31|328.21|328.41|328.11|328.41|328.21|328.31|328.11|2
1647611930000|2022-03-18 13:58:50|328.51|328.31|328.51|328.36|328.51|328.36|328.46|328.31|23
1647611940000|2022-03-18 13:59:00|328.56|328.41|328.66|328.46|328.66|328.51|328.56|328.41|16
1647611950000|2022-03-18 13:59:10|328.61|328.26|328.56|328.41|328.61|328.41|328.41|328.26|31
1647611960000|2022-03-18 13:59:20|328.61|328.46|328.76|328.41|328.81|328.61|328.61|328.41|56
1647611970000|2022-03-18 13:59:30|328.86|328.71|329.06|328.76|329.06|328.76|328.61|328.26|92
1647611980000|2022-03-18 13:59:40|329.11|328.81|329.46|329.16|329.46|329.16|329.11|328.81|28
1647611990000|2022-03-18 13:59:50|329.31|329.06|329.46|328.81|329.46|329.16|329.31|328.81|26
1647612000000|2022-03-18 14:00:00|||||||||12
1647612010000|2022-03-18 14:00:10|329.41||329.41||329.41||329.41||18
1647612020000|2022-03-18 14:00:20|329.31||329.31||329.31||329.31||4
1647612030000|2022-03-18 14:00:30|329.36||329.36||329.41||329.21||8
1647612040000|2022-03-18 14:00:40|||||||||2
1647612050000|2022-03-18 14:00:50|||||||||1
1647612060000|2022-03-18 14:01:00|||||||||1
1647612080000|2022-03-18 14:01:20|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|5
1647612090000|2022-03-18 14:01:30|||||||||5
1647612110000|2022-03-18 14:01:50|329.41||329.41||329.41||329.41||0
1647612130000|2022-03-18 14:02:10|329.36||329.36||329.36||329.36||0
1647612150000|2022-03-18 14:02:30|329.46|329.26|329.51|329.26|329.51|329.26|329.46|329.26|24
1647612160000|2022-03-18 14:02:40|329.61||329.61||329.61||329.61||7
1647612180000|2022-03-18 14:03:00|329.66|329.31|329.66|329.26|329.66|329.31|329.66|329.26|5
1647612190000|2022-03-18 14:03:10|329.41|329.21|329.56|329.21|329.56|329.21|329.41|329.21|1
1647612200000|2022-03-18 14:03:20|||||||||1
1647612210000|2022-03-18 14:03:30|||||||||1
1647612220000|2022-03-18 14:03:40|||||||||1
1647612240000|2022-03-18 14:04:00|||||||||8
1647612250000|2022-03-18 14:04:10|||||||||6
1647612290000|2022-03-18 14:04:50|||||||||5
1647612300000|2022-03-18 14:05:00|329.71||329.71||329.71||329.71||3
1647612310000|2022-03-18 14:05:10|||||||||6
1647612320000|2022-03-18 14:05:20|329.76||329.76||329.76||329.76||4
1647612330000|2022-03-18 14:05:30|329.81||329.81||329.81||329.81||4
1647612340000|2022-03-18 14:05:40|329.76||329.76||329.76||329.76||4
1647612360000|2022-03-18 14:06:00||329.26||329.26||329.26||329.26|1
1647612380000|2022-03-18 14:06:20|329.71|329.31|329.76|329.31|329.76|329.31|329.71|329.31|6
1647612410000|2022-03-18 14:06:50|329.81||329.76||329.81||329.76||2
1647612430000|2022-03-18 14:07:10|||||||||4
1647612470000|2022-03-18 14:07:50||329.36||329.36||329.36||329.36|0
1647612480000|2022-03-18 14:08:00|329.81||329.81||329.81||329.81||4
1647612500000|2022-03-18 14:08:20||329.41||329.46||329.46||329.41|0
1647612510000|2022-03-18 14:08:30|||||||||1
1647612530000|2022-03-18 14:08:50|||||||||1
1647612560000|2022-03-18 14:09:20|||||||||1
1647612570000|2022-03-18 14:09:30||329.56||329.61||329.61||329.56|1
1647612580000|2022-03-18 14:09:40||329.66||329.66||329.66||329.66|27
1647612590000|2022-03-18 14:09:50|329.86|329.71|330.01|329.81|330.01|329.81|329.86|329.71|24
1647612600000|2022-03-18 14:10:00||329.86||329.81||329.86||329.81|4
1647612610000|2022-03-18 14:10:10|330.11|329.86|330.01|329.81|330.11|329.86|330.01|329.81|3
1647612620000|2022-03-18 14:10:20||329.86||329.86||329.86||329.86|8
1647612630000|2022-03-18 14:10:30|330.11|329.91|330.21|330.01|330.21|330.01|330.11|329.91|9
1647612640000|2022-03-18 14:10:40|330.16|330.06|330.01|329.86|330.16|330.06|330.01|329.86|7
1647612650000|2022-03-18 14:10:50|330.16||330.16||330.16||330.16||6
1647612680000|2022-03-18 14:11:20|330.21||330.21||330.21||330.21||29
1647612690000|2022-03-18 14:11:30|||||||||1
1647612700000|2022-03-18 14:11:40|||||||||1
1647612740000|2022-03-18 14:12:20|||||||||1
1647612760000|2022-03-18 14:12:40|330.11|329.81|330.06|329.81|330.11|329.81|330.06|329.81|26
1647612780000|2022-03-18 14:13:00|330.01|329.76|329.96|329.76|330.01|329.76|329.96|329.76|8
1647612790000|2022-03-18 14:13:10||329.71||329.71||329.71||329.71|1
1647612800000|2022-03-18 14:13:20||329.66||329.66||329.66||329.66|0
1647612810000|2022-03-18 14:13:30|329.86|329.61|329.81|329.41|329.86|329.61|329.81|329.41|18
1647612820000|2022-03-18 14:13:40||329.36||329.31||329.36||329.26|3
1647612830000|2022-03-18 14:13:50||329.36||329.36||329.36||329.36|0
1647612840000|2022-03-18 14:14:00||329.46||329.46||329.46||329.41|0
1647612850000|2022-03-18 14:14:10||329.41||329.41||329.56||329.41|2
1647612860000|2022-03-18 14:14:20|329.51|329.36|329.51|329.11|329.51|329.36|329.51|329.11|13
1647612880000|2022-03-18 14:14:40|||||||||2
1647612900000|2022-03-18 14:15:00||329.06||329.06||329.06||329.06|0
1647612910000|2022-03-18 14:15:10|||||||||2
1647612920000|2022-03-18 14:15:20||329.01||329.01||329.01||329.01|2
1647612930000|2022-03-18 14:15:30|||||||||1
1647612950000|2022-03-18 14:15:50||328.96||328.91||328.96||328.91|1
1647613010000|2022-03-18 14:16:50|329.46|328.86|329.46|328.71|329.46|328.86|329.46|328.71|4
1647613030000|2022-03-18 14:17:10||328.66||328.66||328.66||328.66|1
1647613040000|2022-03-18 14:17:20||328.71||328.71||328.71||328.71|0
1647613060000|2022-03-18 14:17:40||328.76||328.76||328.76||328.76|0
1647613080000|2022-03-18 14:18:00||328.81||328.81||328.81||328.81|0
1647613110000|2022-03-18 14:18:30|||||||||1
1647613120000|2022-03-18 14:18:40|||||||||6
1647613160000|2022-03-18 14:19:20|329.41||329.41||329.41||329.41||0
1647613170000|2022-03-18 14:19:30|329.36|328.76|329.36|328.71|329.36|328.76|329.36|328.71|3
1647613190000|2022-03-18 14:19:50|329.31|328.66|329.31|328.61|329.31|328.66|329.31|328.61|2
1647613200000|2022-03-18 14:20:00|329.26|328.56|329.26|328.56|329.26|328.56|329.26|328.56|0
1647613210000|2022-03-18 14:20:10|||||||||1
1647613240000|2022-03-18 14:20:40|328.66|328.31|328.66|328.11|328.66|328.31|328.66|328.11|23
1647613250000|2022-03-18 14:20:50||328.06||328.01||328.06||328.01|10
1647613270000|2022-03-18 14:21:10|||||||||2
1647613290000|2022-03-18 14:21:30||328.06||328.06||328.06||328.06|0
1647613330000|2022-03-18 14:22:10||328.11||328.11||328.11||328.11|2
1647613340000|2022-03-18 14:22:20|328.71|328.16|328.76|328.21|328.76|328.21|328.71|328.16|2
1647613390000|2022-03-18 14:23:10||328.26||328.26||328.26||328.26|0
1647613500000|2022-03-18 14:25:00||328.21||328.21||328.21||328.21|4
1647613710000|2022-03-18 14:28:30|328.31|328.16|328.26|327.96|328.31|328.16|328.26|327.96|18
1647613720000|2022-03-18 14:28:40||327.91||327.91||327.91||327.91|5
1647613730000|2022-03-18 14:28:50|328.31||328.36||328.36||328.31||2
1647613740000|2022-03-18 14:29:00|328.41||328.51||328.51||328.41||2
1647613770000|2022-03-18 14:29:30||327.96||327.96||327.96||327.96|0
1647613860000|2022-03-18 14:31:00|||||||||4
1647613910000|2022-03-18 14:31:50|||||||||4
1647613960000|2022-03-18 14:32:40||327.91||327.96||327.96||327.91|3
1647613970000|2022-03-18 14:32:50|||||||||1
1647614010000|2022-03-18 14:33:30|328.06|327.81|327.86|327.51|328.06|327.81|327.86|327.51|23
1647614020000|2022-03-18 14:33:40||327.46||327.46||327.46||327.46|2
1647614040000|2022-03-18 14:34:00|327.71||327.71||327.71||327.71||0
1647614050000|2022-03-18 14:34:10|327.66|327.41|327.66|327.31|327.66|327.46|327.66|327.31|3
1647614060000|2022-03-18 14:34:20||327.26||327.26||327.26||327.26|2
1647614090000|2022-03-18 14:34:50||327.21||327.21||327.21||327.21|1
1647614100000|2022-03-18 14:35:00||327.26||327.26||327.26||327.26|0
1647614110000|2022-03-18 14:35:10|||||||||5
1647614190000|2022-03-18 14:36:30|||||||||2
1647614200000|2022-03-18 14:36:40||327.21||327.21||327.21||327.21|3
1647614250000|2022-03-18 14:37:30||327.16||327.16||327.16||327.16|0
1647614270000|2022-03-18 14:37:50|||||||||5
1647614320000|2022-03-18 14:38:40|327.31|327.11|327.31|326.86|327.31|327.11|327.31|326.86|7
1647614330000|2022-03-18 14:38:50|||||||||1
1647614390000|2022-03-18 14:39:50|||||||||5
1647614420000|2022-03-18 14:40:20|326.96|326.71|326.96|326.61|326.96|326.71|326.96|326.61|11
1647614430000|2022-03-18 14:40:30||326.56||326.51||326.56||326.51|2
1647614500000|2022-03-18 14:41:40|327.06|326.71|327.26|326.76|327.26|326.76|327.06|326.71|28
1647614520000|2022-03-18 14:42:00||326.81||326.86||326.86||326.81|0
1647614550000|2022-03-18 14:42:30||326.91||326.91||326.91||326.91|0
1647614560000|2022-03-18 14:42:40|327.31||327.36||327.36||327.31||4
1647614590000|2022-03-18 14:43:10|327.46|326.96|327.46|327.01|327.46|327.01|327.46|326.96|3
1647614600000|2022-03-18 14:43:20|327.51||327.56||327.56||327.51||3
1647614610000|2022-03-18 14:43:30|327.61|327.06|327.66|327.31|327.66|327.31|327.61|327.06|4
1647614720000|2022-03-18 14:45:20|327.71|327.46|327.86|327.66|327.86|327.66|327.71|327.46|9
1647614730000|2022-03-18 14:45:30|327.91|327.71|327.91|327.56|327.91|327.71|327.91|327.56|19
1647614740000|2022-03-18 14:45:40||327.51||327.51||327.51||327.51|0
1647614790000|2022-03-18 14:46:30|||||||||1
1647614820000|2022-03-18 14:47:00|327.96||327.96||327.96||327.96||1
1647614900000|2022-03-18 14:48:20|328.01||328.06||328.06||328.01||4
1647614960000|2022-03-18 14:49:20|327.61|327.46|328.06|327.41|328.06|327.46|327.61|327.41|12
1647614970000|2022-03-18 14:49:30||327.36||327.36||327.36||327.36|7
1647614990000|2022-03-18 14:49:50||327.31||327.31||327.31||327.31|0
1647615020000|2022-03-18 14:50:20|328.01|327.26|328.01|327.16|328.01|327.26|328.01|327.16|3
1647615090000|2022-03-18 14:51:30||327.11||327.11||327.11||327.11|2
1647615100000|2022-03-18 14:51:40|||||||||1
1647615120000|2022-03-18 14:52:00|||||||||1
1647615130000|2022-03-18 14:52:10|327.91||327.91||327.91||327.91||27
1647615140000|2022-03-18 14:52:20|327.76||327.76||327.76||327.76||0
1647615180000|2022-03-18 14:53:00|327.71||327.71||327.71||327.71||0
1647615210000|2022-03-18 14:53:30||327.16||327.21||327.21||327.16|0
1647615250000|2022-03-18 14:54:10|327.76|327.26|327.76|327.46|327.76|327.46|327.76|327.26|3
1647615260000|2022-03-18 14:54:20|327.81|327.51|328.06|327.71|328.06|327.71|327.81|327.51|10
1647615320000|2022-03-18 14:55:20||327.66||327.61||327.66||327.61|5
1647615350000|2022-03-18 14:55:50|||||||||1
1647615370000|2022-03-18 14:56:10|328.01|327.66|328.01|327.66|328.01|327.66|328.01|327.66|0
1647615380000|2022-03-18 14:56:20|||||||||1
1647615410000|2022-03-18 14:56:50|328.11|327.91|328.16|328.01|328.16|328.01|328.11|327.91|28
1647615420000|2022-03-18 14:57:00|328.21|328.06|328.21|328.01|328.21|328.06|328.21|327.96|7
1647615430000|2022-03-18 14:57:10|328.26||328.26||328.26||328.26||6
1647615450000|2022-03-18 14:57:30|328.21||328.21||328.21||328.21||0
1647615460000|2022-03-18 14:57:40|328.26|328.06|328.26|328.06|328.26|328.06|328.26|328.06|0
1647615470000|2022-03-18 14:57:50|328.31|328.11|328.31|328.11|328.31|328.11|328.31|328.11|3
1647615480000|2022-03-18 14:58:00||328.06||328.06||328.06||328.01|0
1647615500000|2022-03-18 14:58:20|328.26||328.26||328.26||328.26||0
1647615510000|2022-03-18 14:58:30||328.01||327.96||328.01||327.96|4
1647615530000|2022-03-18 14:58:50||327.91||327.91||327.91||327.91|0
1647615650000|2022-03-18 15:00:50|328.46||328.46||328.46||328.46||12
1647615850000|2022-03-18 15:04:10|||||||||5
1647615970000|2022-03-18 15:06:10||327.86||327.86||327.86||327.86|1
1647616010000|2022-03-18 15:06:50||327.91||327.91||327.91||327.91|0
1647616020000|2022-03-18 15:07:00||327.96||327.96||327.96||327.96|5
1647616060000|2022-03-18 15:07:40||327.91||327.91||327.91||327.91|0
1647616090000|2022-03-18 15:08:10|||||||||1
1647616160000|2022-03-18 15:09:20||327.86||327.86||327.86||327.86|0
1647616180000|2022-03-18 15:09:40|328.41||328.41||328.41||328.41||1
1647616190000|2022-03-18 15:09:50|||||||||1
1647616200000|2022-03-18 15:10:00|||||||||4
1647616240000|2022-03-18 15:10:40||327.76||327.76||327.76||327.76|2
1647616300000|2022-03-18 15:11:40|||||||||1
1647616350000|2022-03-18 15:12:30||327.81||327.86||327.86||327.81|0
1647616360000|2022-03-18 15:12:40|||||||||5
1647616390000|2022-03-18 15:13:10|328.16|327.76|328.01|327.76|328.16|327.76|327.96|327.76|3
1647616400000|2022-03-18 15:13:20|328.06||328.31||328.31||328.06||5
1647616410000|2022-03-18 15:13:30|328.36|327.86|328.36|327.91|328.36|327.91|328.36|327.86|3
1647616420000|2022-03-18 15:13:40||327.96||327.96||327.96||327.96|0
1647616430000|2022-03-18 15:13:50|328.41||328.41||328.41||328.41||6
1647616440000|2022-03-18 15:14:00|328.46||328.46||328.46||328.46||6
1647616450000|2022-03-18 15:14:10|328.51||328.51||328.51||328.51||2
1647616460000|2022-03-18 15:14:20|328.46|328.01|328.51|328.01|328.51|328.01|328.46|328.01|6
1647616490000|2022-03-18 15:14:50|328.46|328.26|328.36|328.11|328.46|328.26|328.36|328.11|6
1647616500000|2022-03-18 15:15:00||328.01||327.96||328.01||327.91|1
1647616510000|2022-03-18 15:15:10|328.31|327.91|328.31|327.96|328.31|327.96|328.31|327.91|3
1647616520000|2022-03-18 15:15:20|328.06|327.71|328.06|327.71|328.06|327.81|328.06|327.71|10
1647616540000|2022-03-18 15:15:40||327.76||327.81||327.81||327.76|1
1647616550000|2022-03-18 15:15:50|||||||||1
1647616560000|2022-03-18 15:16:00|||||||||1
1647616570000|2022-03-18 15:16:10|327.96|327.71|327.96|327.71|327.96|327.71|327.96|327.71|4
1647616580000|2022-03-18 15:16:20||327.66||327.61||327.66||327.61|3
1647616590000|2022-03-18 15:16:30|327.91|327.56|327.91|327.56|327.91|327.56|327.91|327.56|3
1647616600000|2022-03-18 15:16:40||327.51||327.56||327.56||327.51|1
1647616610000|2022-03-18 15:16:50||327.51||327.51||327.51||327.51|0
1647616630000|2022-03-18 15:17:10||327.66||327.61||327.71||327.61|1
1647616680000|2022-03-18 15:18:00||327.56||327.51||327.56||327.51|1
1647616710000|2022-03-18 15:18:30|||||||||5
1647616720000|2022-03-18 15:18:40|327.86||327.86||327.86||327.86||0
1647616740000|2022-03-18 15:19:00||327.56||327.56||327.56||327.56|0
1647616750000|2022-03-18 15:19:10||327.61||327.61||327.61||327.61|0
1647616770000|2022-03-18 15:19:30|327.91||327.91||327.91||327.91||1
1647616810000|2022-03-18 15:20:10||327.51||327.51||327.51||327.51|1
1647616820000|2022-03-18 15:20:20||327.46||327.46||327.46||327.46|0
1647616830000|2022-03-18 15:20:30|327.86||327.86||327.86||327.86||0
1647616840000|2022-03-18 15:20:40|||||||||1
1647616860000|2022-03-18 15:21:00|327.81||327.81||327.81||327.81||0
1647616880000|2022-03-18 15:21:20||327.36||327.36||327.36||327.36|1
1647616890000|2022-03-18 15:21:30|327.76||327.76||327.76||327.76||0
1647616910000|2022-03-18 15:21:50||327.31||327.31||327.31||327.31|0
1647616920000|2022-03-18 15:22:00|327.71||327.71||327.71||327.71||0
1647616930000|2022-03-18 15:22:10|327.66|327.26|327.66|327.21|327.66|327.26|327.66|327.21|1
1647616940000|2022-03-18 15:22:20|||||||||5
1647617040000|2022-03-18 15:24:00|||||||||1
1647617080000|2022-03-18 15:24:40||327.16||327.21||327.21||327.16|0
1647617090000|2022-03-18 15:24:50||327.16||327.16||327.16||327.16|3
1647617110000|2022-03-18 15:25:10|327.61|327.11|327.61|327.11|327.61|327.11|327.61|327.11|5
1647617180000|2022-03-18 15:26:20|327.56|327.31|327.56|327.16|327.56|327.31|327.56|327.16|2
1647617190000|2022-03-18 15:26:30||327.21||327.21||327.26||327.21|0
1647617200000|2022-03-18 15:26:40|327.51|327.26|327.51|327.06|327.51|327.26|327.51|327.06|2
1647617210000|2022-03-18 15:26:50||327.01||327.01||327.01||327.01|4
1647617240000|2022-03-18 15:27:20|327.46||327.46||327.46||327.46||0
1647617250000|2022-03-18 15:27:30||327.16||326.96||327.16||326.96|1
1647617260000|2022-03-18 15:27:40||326.91||326.91||326.91||326.91|1
1647617270000|2022-03-18 15:27:50||326.96||326.91||327.01||326.91|0
1647617300000|2022-03-18 15:28:20||326.96||326.96||326.96||326.96|0
1647617320000|2022-03-18 15:28:40||327.16||327.06||327.16||327.06|1
1647617330000|2022-03-18 15:28:50||327.11||327.11||327.11||327.11|1
1647617360000|2022-03-18 15:29:20|327.41||327.41||327.41||327.41||5
1647617380000|2022-03-18 15:29:40||327.16||327.16||327.16||327.16|0
1647617390000|2022-03-18 15:29:50|327.36|327.21|327.36|327.11|327.36|327.21|327.36|327.11|2
1647617400000|2022-03-18 15:30:00|327.41|327.06|327.41|327.11|327.41|327.11|327.41|327.06|3
1647617420000|2022-03-18 15:30:20|||||||||1
1647617450000|2022-03-18 15:30:50|327.46||327.41||327.46||327.41||7
1647617460000|2022-03-18 15:31:00|327.51|327.21|327.51|327.21|327.51|327.21|327.51|327.21|3
1647617490000|2022-03-18 15:31:30|||||||||1
1647617530000|2022-03-18 15:32:10||327.31||327.21||327.31||327.21|2
1647617600000|2022-03-18 15:33:20||327.31||327.31||327.31||327.31|0
1647617620000|2022-03-18 15:33:40|327.66|327.36|327.71|327.46|327.71|327.46|327.66|327.36|4
1647617630000|2022-03-18 15:33:50|327.76|327.61|327.81|327.56|327.86|327.61|327.76|327.51|4
1647617640000|2022-03-18 15:34:00|327.86|327.61|327.91|327.61|327.91|327.61|327.86|327.61|1
1647617660000|2022-03-18 15:34:20|327.96||328.01||328.01||327.96||1
1647617670000|2022-03-18 15:34:30|328.06|327.76|328.06|327.76|328.06|327.76|328.06|327.76|0
1647617710000|2022-03-18 15:35:10|||||||||1
1647617730000|2022-03-18 15:35:30|328.01||328.01||328.01||328.01||0
1647617740000|2022-03-18 15:35:40|327.91|327.81|327.96|327.66|327.96|327.81|327.91|327.66|12
1647617760000|2022-03-18 15:36:00|328.06||328.06||328.06||328.06||5
1647617810000|2022-03-18 15:36:50|328.11|327.71|328.61|328.26|328.61|328.36|328.11|327.71|17
1647617820000|2022-03-18 15:37:00||328.16||328.16||328.16||328.16|2
1647617830000|2022-03-18 15:37:10|328.56|328.11|328.56|328.11|328.56|328.11|328.56|328.11|2
1647617840000|2022-03-18 15:37:20||328.06||328.06||328.06||328.06|0
1647617890000|2022-03-18 15:38:10||328.26||328.26||328.26||328.26|0
1647617900000|2022-03-18 15:38:20||328.16||328.11||328.16||328.11|1
1647617950000|2022-03-18 15:39:10|328.61||328.61||328.61||328.61||13
1647617960000|2022-03-18 15:39:20|328.56|328.31|328.56|328.11|328.56|328.31|328.56|328.11|1
1647617970000|2022-03-18 15:39:30||328.06||328.06||328.06||328.06|0
1647617980000|2022-03-18 15:39:40||328.01||328.01||328.01||328.01|0
1647618000000|2022-03-18 15:40:00|328.51|327.76|327.91|327.56|328.51|327.76|327.81|327.56|6
1647618010000|2022-03-18 15:40:10|327.96||327.96||327.96||327.96||0
1647618020000|2022-03-18 15:40:20|328.01||328.01||328.01||328.01||0
1647618050000|2022-03-18 15:40:50|327.96||327.96||327.96||327.96||0
1647618100000|2022-03-18 15:41:40|328.01|327.71|328.11|327.71|328.11|327.71|328.01|327.71|8
1647618130000|2022-03-18 15:42:10|||||||||1
1647618150000|2022-03-18 15:42:30|||||||||1
1647618170000|2022-03-18 15:42:50||327.86||327.86||327.86||327.86|0
1647618190000|2022-03-18 15:43:10||327.76||327.71||327.76||327.71|6
1647618240000|2022-03-18 15:44:00|328.06|327.86|328.06|327.76|328.06|327.86|328.06|327.76|1
1647618260000|2022-03-18 15:44:20||327.71||327.71||327.71||327.71|0
1647618290000|2022-03-18 15:44:50|||||||||1
1647618310000|2022-03-18 15:45:10||327.61||327.61||327.61||327.61|1
1647618320000|2022-03-18 15:45:20||327.56||327.56||327.56||327.56|0
1647618380000|2022-03-18 15:46:20||327.76||327.76||327.76||327.76|0
1647618390000|2022-03-18 15:46:30|||||||||4
1647618420000|2022-03-18 15:47:00|||||||||1
1647618450000|2022-03-18 15:47:30|328.01|327.66|328.01|327.56|328.01|327.66|328.01|327.56|5
1647618520000|2022-03-18 15:48:40||327.71||327.71||327.71||327.71|0
1647618530000|2022-03-18 15:48:50||327.61||327.61||327.61||327.61|1
1647618600000|2022-03-18 15:50:00||327.76||327.76||327.76||327.76|0
1647618620000|2022-03-18 15:50:20|||||||||1
1647618630000|2022-03-18 15:50:30|||||||||11
1647618640000|2022-03-18 15:50:40|328.11||328.11||328.11||328.11||1
1647618670000|2022-03-18 15:51:10||327.86||327.86||327.86||327.86|0
1647618680000|2022-03-18 15:51:20|328.21||328.26||328.26||328.21||1
1647618700000|2022-03-18 15:51:40|328.31||328.31||328.31||328.31||1
1647618740000|2022-03-18 15:52:20||328.01||328.01||328.01||328.01|0
1647618770000|2022-03-18 15:52:50|||||||||1
1647618800000|2022-03-18 15:53:20|328.36||328.36||328.36||328.36||1
1647618810000|2022-03-18 15:53:30|328.46|328.11|328.51|328.11|328.51|328.11|328.46|328.11|2
1647618840000|2022-03-18 15:54:00|||||||||1
1647618870000|2022-03-18 15:54:30|328.46|328.06|328.46|327.96|328.46|328.06|328.46|327.96|5
1647618880000|2022-03-18 15:54:40|328.16|327.91|328.06|327.76|328.16|327.91|327.96|327.76|1
1647618890000|2022-03-18 15:54:50|327.96||328.06||328.06||327.96||3
1647618900000|2022-03-18 15:55:00|328.11||328.11||328.11||328.11||5
1647618910000|2022-03-18 15:55:10|328.21||328.21||328.21||328.21||4
1647618950000|2022-03-18 15:55:50||327.91||327.91||327.91||327.91|0
1647618970000|2022-03-18 15:56:10||327.76||327.76||327.76||327.76|6
1647619020000|2022-03-18 15:57:00||327.91||327.91||327.91||327.91|0
1647619050000|2022-03-18 15:57:30|328.36||328.41||328.41||328.36||6
1647619090000|2022-03-18 15:58:10|328.36|328.11|328.36|327.96|328.36|328.11|328.36|327.96|1
1647619120000|2022-03-18 15:58:40|328.41||328.41||328.41||328.41||0
1647619130000|2022-03-18 15:58:50|328.46||328.46||328.46||328.46||0
1647619160000|2022-03-18 15:59:20||328.16||328.16||328.16||328.16|0
1647619190000|2022-03-18 15:59:50||328.06||328.06||328.06||328.06|1
1647619220000|2022-03-18 16:00:20||328.01||328.01||328.01||328.01|0
1647619230000|2022-03-18 16:00:30||327.96||327.96||327.96||327.96|0
1647619340000|2022-03-18 16:02:20|||||||||1
1647619430000|2022-03-18 16:03:50||328.01||328.01||328.01||328.01|0
1647619490000|2022-03-18 16:04:50||328.06||328.06||328.06||328.06|0
1647619510000|2022-03-18 16:05:10|328.56||328.56||328.56||328.56||1
1647619560000|2022-03-18 16:06:00|328.61||328.61||328.61||328.61||0
1647619720000|2022-03-18 16:08:40||328.01||328.01||328.01||328.01|0
1647619750000|2022-03-18 16:09:10||328.06||328.06||328.06||328.06|0
1647619820000|2022-03-18 16:10:20|||||||||1
1647619950000|2022-03-18 16:12:30||328.11||328.16||328.16||328.11|0
1647620050000|2022-03-18 16:14:10|328.71|328.21|328.71|328.31|328.71|328.31|328.71|328.21|1
1647620060000|2022-03-18 16:14:20||328.36||328.41||328.41||328.36|0
1647620070000|2022-03-18 16:14:30|328.76||328.76||328.76||328.76||0
1647620090000|2022-03-18 16:14:50|328.81|328.46|328.81|328.46|328.81|328.46|328.81|328.46|0
1647620110000|2022-03-18 16:15:10|328.86||328.86||328.86||328.86||0
1647620120000|2022-03-18 16:15:20||328.51||328.51||328.51||328.51|0
1647620170000|2022-03-18 16:16:10|328.91|328.56|328.91|328.56|328.91|328.56|328.91|328.56|3
1647620190000|2022-03-18 16:16:30|329.01|328.61|329.11|328.61|329.11|328.61|329.01|328.61|9
1647620220000|2022-03-18 16:17:00|329.16|328.66|329.21|328.71|329.21|328.71|329.16|328.66|0
1647620260000|2022-03-18 16:17:40|329.26|328.76|329.31|328.81|329.31|328.81|329.26|328.76|0
1647620280000|2022-03-18 16:18:00|329.21|329.01|329.46|329.01|329.46|329.01|329.21|329.01|1
1647620290000|2022-03-18 16:18:10||329.06||329.06||329.06||329.06|0
1647620320000|2022-03-18 16:18:40|329.41||329.41||329.41||329.41||3
1647620350000|2022-03-18 16:19:10|||||||||4
1647620360000|2022-03-18 16:19:20||329.11||329.11||329.11||329.11|0
1647620380000|2022-03-18 16:19:40|||||||||3
1647620390000|2022-03-18 16:19:50|329.56||329.56||329.56||329.56||1
1647620410000|2022-03-18 16:20:10|||||||||3
1647620430000|2022-03-18 16:20:30|||||||||3
1647620440000|2022-03-18 16:20:40|329.61||329.61||329.61||329.61||2
1647620460000|2022-03-18 16:21:00|329.66||329.66||329.66||329.66||4
1647620470000|2022-03-18 16:21:10|||||||||4
1647620480000|2022-03-18 16:21:20|||||||||2
1647620510000|2022-03-18 16:21:50|329.76||329.86||329.86||329.76||7
1647620530000|2022-03-18 16:22:10|||||||||1
1647620550000|2022-03-18 16:22:30|||||||||2
1647620560000|2022-03-18 16:22:40||329.16||329.16||329.16||329.16|0
1647620570000|2022-03-18 16:22:50|329.91||329.91||329.91||329.91||4
1647620610000|2022-03-18 16:23:30|||||||||2
1647620650000|2022-03-18 16:24:10|||||||||1
1647620660000|2022-03-18 16:24:20|329.86||329.86||329.86||329.86||0
1647620670000|2022-03-18 16:24:30|329.91|329.21|329.91|329.41|329.91|329.41|329.91|329.21|6
1647620680000|2022-03-18 16:24:40||329.46||329.46||329.46||329.46|2
1647620690000|2022-03-18 16:24:50||329.56||329.56||329.56||329.56|2
1647620720000|2022-03-18 16:25:20|329.96|329.76|329.96|329.76|329.96|329.76|329.96|329.76|11
1647620740000|2022-03-18 16:25:40|329.91|329.66|329.96|329.66|329.96|329.66|329.91|329.66|22
1647620750000|2022-03-18 16:25:50||329.71||329.71||329.71||329.71|0
1647620800000|2022-03-18 16:26:40|330.01|329.76|330.01|329.76|330.01|329.76|330.01|329.76|1
1647620810000|2022-03-18 16:26:50|330.11||330.11||330.11||330.11||4
1647620840000|2022-03-18 16:27:20|330.01||330.01||330.01||330.01||0
1647620850000|2022-03-18 16:27:30|329.96||329.96||329.96||329.96||0
1647620860000|2022-03-18 16:27:40|330.01||330.01||330.01||330.01||0
1647620890000|2022-03-18 16:28:10||329.81||329.81||329.81||329.81|8
1647620920000|2022-03-18 16:28:40||329.86||329.86||329.86||329.86|1
1647620930000|2022-03-18 16:28:50|329.71|329.71|329.81|329.56|329.81|329.71|329.71|329.56|39
1647620940000|2022-03-18 16:29:00|329.86||329.86||329.86||329.86||0
1647620950000|2022-03-18 16:29:10|329.81|329.61|329.86|329.61|329.86|329.61|329.81|329.61|0
1647620980000|2022-03-18 16:29:40|329.91|329.66|330.01|329.66|330.01|329.66|329.91|329.66|8
1647620990000|2022-03-18 16:29:50|||||||||5
1647621090000|2022-03-18 16:31:30||329.61||329.61||329.61||329.61|1
1647621120000|2022-03-18 16:32:00|329.96|329.56|329.96|329.56|329.96|329.56|329.96|329.56|0
1647621160000|2022-03-18 16:32:40||329.51||329.46||329.51||329.46|0
1647621170000|2022-03-18 16:32:50|329.91||329.91||329.91||329.91||0
1647621180000|2022-03-18 16:33:00|329.86|329.41|329.86|329.41|329.86|329.41|329.86|329.41|0
1647621270000|2022-03-18 16:34:30|||||||||1
1647621280000|2022-03-18 16:34:40|||||||||1
1647621320000|2022-03-18 16:35:20|329.96|329.46|330.01|329.46|330.01|329.46|329.96|329.46|3
1647621440000|2022-03-18 16:37:20|||||||||1
1647621470000|2022-03-18 16:37:50||329.51||329.51||329.51||329.51|0
1647621480000|2022-03-18 16:38:00||329.56||329.56||329.56||329.56|0
1647621490000|2022-03-18 16:38:10|330.06||330.11||330.11||330.06||5
1647621500000|2022-03-18 16:38:20||329.61||329.61||329.61||329.61|0
1647621510000|2022-03-18 16:38:30|330.16|329.66|330.16|329.71|330.16|329.71|330.16|329.66|0
1647621520000|2022-03-18 16:38:40||329.76||329.76||329.76||329.76|0
1647621550000|2022-03-18 16:39:10|330.21||330.21||330.21||330.21||0
1647621580000|2022-03-18 16:39:40||329.81||329.81||329.81||329.81|0
1647621590000|2022-03-18 16:39:50|||||||||1
1647621600000|2022-03-18 16:40:00|330.26||330.26||330.26||330.26||1
1647621740000|2022-03-18 16:42:20|||||||||1
1647621750000|2022-03-18 16:42:30|330.21||330.21||330.21||330.21||0
1647621950000|2022-03-18 16:45:50|||||||||8
1647622010000|2022-03-18 16:46:50|330.16|329.71|330.01|329.76|330.16|329.76|329.86|329.71|20
1647622020000|2022-03-18 16:47:00|330.06||330.11||330.11||330.06||2
1647622030000|2022-03-18 16:47:10|||||||||1
1647622050000|2022-03-18 16:47:30|330.06||330.06||330.06||330.06||0
1647622060000|2022-03-18 16:47:40|330.01|329.66|329.96|329.56|330.01|329.66|329.66|329.41|10
1647622240000|2022-03-18 16:50:40|330.01||330.01||330.01||330.01||0
1647622250000|2022-03-18 16:50:50|330.06||330.06||330.06||330.06||0
1647622280000|2022-03-18 16:51:20||329.61||329.61||329.61||329.61|0
1647622400000|2022-03-18 16:53:20||329.81||329.81||329.81||329.81|0
1647622420000|2022-03-18 16:53:40|330.11||330.11||330.11||330.11||2
1647622440000|2022-03-18 16:54:00|||||||||4
1647622460000|2022-03-18 16:54:20|329.91|329.66|330.01|329.71|330.01|329.71|329.91|329.66|14
1647622500000|2022-03-18 16:55:00|330.06||330.11||330.11||330.06||1
1647622530000|2022-03-18 16:55:30|330.01||330.06||330.06||329.91||0
1647622540000|2022-03-18 16:55:40|330.01||330.01||330.01||330.01||0
1647622550000|2022-03-18 16:55:50|330.16|329.81|330.16|329.86|330.16|329.86|330.16|329.81|4
1647622560000|2022-03-18 16:56:00|330.21|329.96|330.21|329.96|330.21|329.96|330.21|329.96|1
1647622580000|2022-03-18 16:56:20|330.26||330.26||330.26||330.26||4
1647622660000|2022-03-18 16:57:40|330.31||330.31||330.31||330.31||1
1647622680000|2022-03-18 16:58:00|330.36||330.41||330.41||330.36||4
1647622780000|2022-03-18 16:59:40|330.36|330.11|330.36|330.01|330.36|330.11|330.36|330.01|5
1647622840000|2022-03-18 17:00:40||330.06||330.06||330.06||330.06|0
1647623060000|2022-03-18 17:04:20||329.96||329.96||329.96||329.96|1
1647623070000|2022-03-18 17:04:30||329.91||329.86||329.91||329.86|1
1647623120000|2022-03-18 17:05:20||329.81||329.81||329.81||329.81|0
1647623250000|2022-03-18 17:07:30|||||||||1
1647623300000|2022-03-18 17:08:20|330.11||330.31||330.31||330.11||1
1647623310000|2022-03-18 17:08:30|330.36||330.36||330.36||330.36||0
1647623340000|2022-03-18 17:09:00|330.11||330.36||330.36||330.11||0
1647623430000|2022-03-18 17:10:30|330.11||330.11||330.11||330.11||0
1647623470000|2022-03-18 17:11:10|330.21||330.36||330.36||330.21||1
1647623680000|2022-03-18 17:14:40|330.41||330.41||330.41||330.41||2
1647623710000|2022-03-18 17:15:10|330.46||330.46||330.46||330.46||19
1647623730000|2022-03-18 17:15:30|330.51||330.51||330.51||330.51||2
1647623740000|2022-03-18 17:15:40|330.56||330.56||330.56||330.56||7
1647623770000|2022-03-18 17:16:10|330.51||330.51||330.51||330.51||5
1647624130000|2022-03-18 17:22:10|330.56||330.51||330.56||330.51||1
1647624240000|2022-03-18 17:24:00|||||||||8
1647624320000|2022-03-18 17:25:20||329.86||329.86||329.86||329.86|0
1647624440000|2022-03-18 17:27:20|||||||||1
1647624550000|2022-03-18 17:29:10||329.91||329.91||329.91||329.91|0
1647624570000|2022-03-18 17:29:30||329.96||329.96||329.96||329.96|1
1647624620000|2022-03-18 17:30:20||330.01||330.01||330.01||330.01|0
1647625050000|2022-03-18 17:37:30||330.06||330.06||330.06||330.06|0
1647625120000|2022-03-18 17:38:40||330.01||330.01||330.01||330.01|0
1647625480000|2022-03-18 17:44:40|330.26|330.21|330.26|330.01|330.26|330.21|330.26|330.01|2
1647625540000|2022-03-18 17:45:40|330.31||330.31||330.31||330.31||1
1647625610000|2022-03-18 17:46:50|330.21|329.96|330.11|329.96|330.21|329.96|330.11|329.91|3
1647625620000|2022-03-18 17:47:00|330.16||330.21||330.21||330.16||6
1647625670000|2022-03-18 17:47:50|330.31||330.31||330.31||330.31||3
1647625690000|2022-03-18 17:48:10|330.36|330.21|330.46|330.21|330.46|330.21|330.36|330.21|2
1647625740000|2022-03-18 17:49:00|||||||||1
1647625760000|2022-03-18 17:49:20||330.31||330.21||330.31||330.21|2
1647625780000|2022-03-18 17:49:40|330.51||330.51||330.51||330.51||0
1647625820000|2022-03-18 17:50:20||330.36||330.36||330.36||330.36|0
1647625830000|2022-03-18 17:50:30||330.31||330.31||330.31||330.31|0
1647625840000|2022-03-18 17:50:40||330.26||330.26||330.26||330.26|0
1647625850000|2022-03-18 17:50:50|||||||||1
1647625860000|2022-03-18 17:51:00||330.21||330.21||330.21||330.21|0
1647625870000|2022-03-18 17:51:10|||||||||1
1647625980000|2022-03-18 17:53:00|||||||||1
1647625990000|2022-03-18 17:53:10||330.16||330.16||330.16||330.16|5
1647626140000|2022-03-18 17:55:40|||||||||1
1647626280000|2022-03-18 17:58:00|330.56||330.56||330.56||330.56||2
1647626310000|2022-03-18 17:58:30||330.11||330.06||330.11||330.06|1
1647626320000|2022-03-18 17:58:40||330.01||330.01||330.01||330.01|0
1647626510000|2022-03-18 18:01:50|330.51|329.96|330.16|329.96|330.51|329.96|330.16|329.96|7
1647626520000|2022-03-18 18:02:00|330.21||330.26||330.26||330.21||15
1647626530000|2022-03-18 18:02:10|330.31||330.26||330.31||330.26||3
1647626540000|2022-03-18 18:02:20|330.31||330.36||330.36||330.31||0
1647626560000|2022-03-18 18:02:40|330.41||330.41||330.41||330.41||0
1647626570000|2022-03-18 18:02:50|||||||||1
1647626630000|2022-03-18 18:03:50|330.26||330.26||330.26||330.26||0
1647626640000|2022-03-18 18:04:00|330.21||330.41||330.41||330.21||0
1647626840000|2022-03-18 18:07:20|||||||||1
1647626990000|2022-03-18 18:09:50|330.31|329.91|330.31|329.91|330.31|329.91|330.31|329.91|38
1647627050000|2022-03-18 18:10:50|330.26||330.21||330.26||330.21||0
1647627060000|2022-03-18 18:11:00|330.16||330.11||330.16||330.11||3
1647627070000|2022-03-18 18:11:10|330.16||330.16||330.16||330.16||3
1647627110000|2022-03-18 18:11:50|330.11||330.11||330.11||330.11||0
1647627120000|2022-03-18 18:12:00|330.16||330.16||330.16||330.16||2
1647627140000|2022-03-18 18:12:20|330.11||330.11||330.11||330.11||0
1647627150000|2022-03-18 18:12:30||329.86||329.86||329.86||329.86|0
1647627240000|2022-03-18 18:14:00|330.16||330.21||330.21||330.16||5
1647627280000|2022-03-18 18:14:40|330.26||330.26||330.26||330.26||3
1647627310000|2022-03-18 18:15:10|330.41||330.41||330.41||330.41||3
1647627380000|2022-03-18 18:16:20|330.46||330.46||330.46||330.46||0
1647627680000|2022-03-18 18:21:20|||||||||1
1647627690000|2022-03-18 18:21:30|330.01|329.91|330.16|329.86|330.31|329.91|330.01|329.86|7
1647627720000|2022-03-18 18:22:00|330.01||330.16||330.16||330.01||5
1647627850000|2022-03-18 18:24:10|||||||||1
1647627870000|2022-03-18 18:24:30|330.11|329.81|329.96|329.76|330.11|329.81|329.91|329.76|8
1647627880000|2022-03-18 18:24:40|330.01||330.01||330.01||330.01||3
1647627900000|2022-03-18 18:25:00|330.06||330.06||330.06||330.06||1
1647627930000|2022-03-18 18:25:30||329.71||329.71||329.71||329.71|2
1647627960000|2022-03-18 18:26:00||329.66||329.66||329.66||329.66|1
1647628010000|2022-03-18 18:26:50|||||||||1
1647628340000|2022-03-18 18:32:20|329.76|329.61|329.71|329.51|329.76|329.61|329.71|329.51|13
1647628350000|2022-03-18 18:32:30||329.41||329.41||329.41||329.41|0
1647628360000|2022-03-18 18:32:40|329.91||329.91||329.91||329.91||4
1647628460000|2022-03-18 18:34:20|329.96||329.91||329.96||329.91||1
1647628580000|2022-03-18 18:36:20|330.01|329.46|330.01|329.46|330.01|329.46|330.01|329.46|0
1647628590000|2022-03-18 18:36:30|330.06||330.06||330.06||330.06||0
1647628600000|2022-03-18 18:36:40||329.51||329.51||329.51||329.51|0
1647628640000|2022-03-18 18:37:20|330.11||330.11||330.11||330.11||0
1647628650000|2022-03-18 18:37:30||329.56||329.56||329.56||329.56|0
1647628680000|2022-03-18 18:38:00||329.61||329.61||329.61||329.61|0
1647628930000|2022-03-18 18:42:10|329.71|329.56|329.71|329.51|329.71|329.56|329.71|329.51|9
1647628940000|2022-03-18 18:42:20|329.86||329.91||329.91||329.86||8
1647629040000|2022-03-18 18:44:00|330.01||330.01||330.01||330.01||0
1647629150000|2022-03-18 18:45:50|330.11||330.11||330.11||330.11||0
1647629350000|2022-03-18 18:49:10||329.56||329.56||329.56||329.56|0
1647629480000|2022-03-18 18:51:20||329.61||329.61||329.61||329.61|0
1647629520000|2022-03-18 18:52:00||329.66||329.66||329.66||329.66|0
1647629540000|2022-03-18 18:52:20|330.16||330.16||330.16||330.16||0
1647629570000|2022-03-18 18:52:50||329.71||329.71||329.71||329.71|0
1647629820000|2022-03-18 18:57:00|330.01||329.96||330.01||329.91||0
1647629830000|2022-03-18 18:57:10|329.91||330.01||330.01||329.91||0
1647630000000|2022-03-18 19:00:00|330.11|329.76|330.11|329.76|330.11|329.76|330.11|329.76|1
1647630300000|2022-03-18 19:05:00|||||||||1
1647630370000|2022-03-18 19:06:10|||||||||1
1647630470000|2022-03-18 19:07:50||329.81||329.81||329.81||329.81|0
1647630510000|2022-03-18 19:08:30||329.91||329.91||329.91||329.91|1
1647630520000|2022-03-18 19:08:40|330.16||330.16||330.16||330.16||3
1647630560000|2022-03-18 19:09:20|330.21||330.21||330.21||330.21||0
1647630610000|2022-03-18 19:10:10|330.26|329.96|330.26|330.06|330.26|330.06|330.26|329.96|5
1647630620000|2022-03-18 19:10:20|330.36||330.36||330.36||330.36||1
1647630650000|2022-03-18 19:10:50|330.41||330.41||330.41||330.41||0
1647630760000|2022-03-18 19:12:40|330.36||330.36||330.36||330.36||0
1647630810000|2022-03-18 19:13:30|||||||||1
1647630960000|2022-03-18 19:16:00|||||||||1
1647630970000|2022-03-18 19:16:10|330.31||330.31||330.31||330.31||0
1647631130000|2022-03-18 19:18:50|330.16|329.96|330.16|330.01|330.16|330.01|330.16|329.96|3
1647631140000|2022-03-18 19:19:00|330.31|329.96|330.31|329.96|330.31|329.96|330.31|329.96|11
1647631220000|2022-03-18 19:20:20|330.36||330.41||330.41||330.36||1
1647631530000|2022-03-18 19:25:30|330.46||330.46||330.46||330.46||1
1647631560000|2022-03-18 19:26:00|330.61|330.01|330.61|330.36|330.61|330.36|330.61|330.01|6
1647631570000|2022-03-18 19:26:10||330.31||330.31||330.31||330.31|0
1647631770000|2022-03-18 19:29:30|330.51|330.26|330.51|330.31|330.51|330.31|330.46|330.26|0
1647631780000|2022-03-18 19:29:40|330.61||330.61||330.61||330.61||2
1647631880000|2022-03-18 19:31:20|330.66||330.66||330.66||330.66||0
1647631950000|2022-03-18 19:32:30|330.71||330.71||330.71||330.71||3
1647632240000|2022-03-18 19:37:20|330.66||330.66||330.66||330.66||0
1647632250000|2022-03-18 19:37:30||330.21||330.16||330.21||330.16|1
1647632380000|2022-03-18 19:39:40||330.21||330.21||330.21||330.21|0
1647632450000|2022-03-18 19:40:50||330.26||330.26||330.26||330.26|0
1647632600000|2022-03-18 19:43:20|330.71|330.31|330.71|330.31|330.71|330.31|330.71|330.31|1
1647632620000|2022-03-18 19:43:40|330.66|330.56|330.71|330.46|330.71|330.56|330.66|330.41|2
1647632640000|2022-03-18 19:44:00||330.51||330.51||330.51||330.51|1
1647632680000|2022-03-18 19:44:40|330.81|330.56|330.81|330.56|330.81|330.56|330.81|330.56|10
1647632690000|2022-03-18 19:44:50||330.66||330.56||330.66||330.56|1
1647632700000|2022-03-18 19:45:00|330.76|330.61|330.76|330.61|330.76|330.61|330.76|330.61|0
1647632710000|2022-03-18 19:45:10||330.56||330.56||330.56||330.56|0
1647632730000|2022-03-18 19:45:30||330.51||330.51||330.51||330.51|3
1647632770000|2022-03-18 19:46:10||330.41||330.41||330.41||330.41|1
1647632890000|2022-03-18 19:48:10||330.51||330.61||330.61||330.51|0
1647632900000|2022-03-18 19:48:20|330.81|330.51|330.86|330.51|330.86|330.51|330.81|330.51|15
1647632940000|2022-03-18 19:49:00|330.81||330.71||330.81||330.71||0
1647632950000|2022-03-18 19:49:10|330.56|330.41|330.41|330.16|330.56|330.41|330.41|330.16|10
1647632960000|2022-03-18 19:49:20|330.56||330.56||330.56||330.56||11
1647632980000|2022-03-18 19:49:40|330.41||330.41||330.41||330.31||1
1647632990000|2022-03-18 19:49:50|330.51|330.11|330.51|330.21|330.51|330.31|330.51|330.11|9
1647633000000|2022-03-18 19:50:00||330.16||330.21||330.31||330.16|3
1647633010000|2022-03-18 19:50:10|330.56||330.56||330.56||330.56||1
1647633030000|2022-03-18 19:50:30|330.66||330.66||330.66||330.66||0
1647633050000|2022-03-18 19:50:50||330.41||330.31||330.41||330.31|1
1647633060000|2022-03-18 19:51:00||330.26||330.26||330.26||330.26|0
1647633080000|2022-03-18 19:51:20||330.21||330.21||330.21||330.21|1
1647633210000|2022-03-18 19:53:30||330.36||330.41||330.41||330.31|0
1647633220000|2022-03-18 19:53:40||330.36||330.36||330.41||330.36|0
1647633230000|2022-03-18 19:53:50||330.41||330.36||330.41||330.31|0
1647633240000|2022-03-18 19:54:00||330.31||330.36||330.41||330.31|0
1647633250000|2022-03-18 19:54:10||330.41||330.46||330.46||330.41|0
1647633260000|2022-03-18 19:54:20|330.71||330.71||330.71||330.71||2
1647633280000|2022-03-18 19:54:40||330.41||330.46||330.46||330.41|0
1647633290000|2022-03-18 19:54:50||330.51||330.56||330.56||330.51|0
1647633300000|2022-03-18 19:55:00|330.76|330.51|330.81|330.51|330.81|330.66|330.76|330.51|8
1647633350000|2022-03-18 19:55:50|330.86|330.61|330.86|330.66|330.86|330.66|330.86|330.61|0
1647633360000|2022-03-18 19:56:00|330.91|330.71|330.91|330.66|330.91|330.76|330.91|330.66|2
1647633370000|2022-03-18 19:56:10||330.76||330.66||330.76||330.66|1
1647633380000|2022-03-18 19:56:20|330.96||331.01||331.01||330.96||5
1647633430000|2022-03-18 19:57:10||330.76||330.66||330.81||330.66|0
1647633440000|2022-03-18 19:57:20|||||||||1
1647633450000|2022-03-18 19:57:30|331.06||331.06||331.06||331.06||1
1647633460000|2022-03-18 19:57:40|331.11||331.01||331.11||331.01||1
1647633470000|2022-03-18 19:57:50|||||||||1
1647633480000|2022-03-18 19:58:00|331.06||331.06||331.06||331.06||1
1647633490000|2022-03-18 19:58:10|||||||||1
1647633500000|2022-03-18 19:58:20|||||||||1
1647633510000|2022-03-18 19:58:30|331.11||331.11||331.11||331.11||1
1647633520000|2022-03-18 19:58:40|||||||||2
1647633530000|2022-03-18 19:58:50|||||||||1
1647633540000|2022-03-18 19:59:00|331.16||331.16||331.16||331.16||3
1647633550000|2022-03-18 19:59:10|||||||||2
1647633560000|2022-03-18 19:59:20|||||||||2
1647633600000|2022-03-18 20:00:00|331.11||331.11||331.11||331.11||0
1647633630000|2022-03-18 20:00:30|331.06||331.06||331.06||331.06||0
1647633800000|2022-03-18 20:03:20|331.11||331.16||331.16||331.11||1
1647633830000|2022-03-18 20:03:50|331.21||331.21||331.21||331.21||1
1647633900000|2022-03-18 20:05:00|331.16||331.21||331.21||331.16||3
1647634110000|2022-03-18 20:08:30|||||||||1
1647634230000|2022-03-18 20:10:30|331.31||331.31||331.31||331.31||8
1647634370000|2022-03-18 20:12:50|||||||||1
1647634620000|2022-03-18 20:17:00|331.36||331.36||331.36||331.36||1
1647635090000|2022-03-18 20:24:50|331.41||331.41||331.41||331.41||0
1647635460000|2022-03-18 20:31:00|||||||||1
1647635480000|2022-03-18 20:31:20|||||||||2
1647635630000|2022-03-18 20:33:50|331.36||331.36||331.36||331.36||0
1647635700000|2022-03-18 20:35:00||330.71||330.81||330.81||330.71|0
1647635710000|2022-03-18 20:35:10|331.41|330.86|331.51|331.06|331.51|331.11|331.41|330.86|0
1647635720000|2022-03-18 20:35:20|331.26|331.11|331.41|331.06|331.51|331.11|331.26|331.06|3
1647635730000|2022-03-18 20:35:30|331.36|330.96|331.16|330.96|331.36|330.96|331.16|330.96|1
1647635740000|2022-03-18 20:35:40|331.21|331.01|331.31|331.01|331.31|331.01|331.21|331.01|3
1647635750000|2022-03-18 20:35:50|331.26|330.96|331.16|330.96|331.26|331.01|331.16|330.96|1
1647635760000|2022-03-18 20:36:00|331.21|331.01|331.31|331.01|331.31|331.01|331.21|331.01|5
1647635780000|2022-03-18 20:36:20|331.26|330.96|331.26|330.96|331.26|331.01|331.16|330.96|0
1647635820000|2022-03-18 20:37:00|331.31||331.26||331.31||331.26||0
1647635830000|2022-03-18 20:37:10|331.31|331.01|331.36|331.06|331.36|331.06|331.21|331.01|0
1647635840000|2022-03-18 20:37:20|331.41|331.11|331.46|331.11|331.46|331.16|331.31|331.11|2
1647635850000|2022-03-18 20:37:30|331.36|331.06|331.26|330.96|331.36|331.06|331.21|330.96|6
1647635860000|2022-03-18 20:37:40|331.31|331.06|331.36|331.06|331.36|331.06|331.31|330.96|0
1647635870000|2022-03-18 20:37:50|331.41|331.11|331.41|331.11|331.41|331.11|331.26|331.11|2
1647635880000|2022-03-18 20:38:00|331.36|331.06|331.26|330.96|331.36|331.06|331.21|330.96|8
1647635890000|2022-03-18 20:38:10|331.31|331.06|331.26|331.06|331.31|331.06|331.26|331.06|0
1647635900000|2022-03-18 20:38:20|331.31|330.96|331.36|331.06|331.36|331.06|331.31|330.96|6
1647635930000|2022-03-18 20:38:50|331.31|331.01|331.31|331.11|331.31|331.11|331.31|330.96|0
1647635940000|2022-03-18 20:39:00|331.36|331.01|331.36|331.06|331.36|331.06|331.36|331.01|6
1647635960000|2022-03-18 20:39:20|331.31|331.01|331.31|331.01|331.31|331.01|331.31|331.01|0
1647635970000|2022-03-18 20:39:30|331.26|330.96|331.31|330.96|331.31|331.11|331.26|330.96|1
1647635980000|2022-03-18 20:39:40|331.26||331.36||331.36||331.26||0
1647635990000|2022-03-18 20:39:50||331.01||331.01||331.01||331.01|0
1647636000000|2022-03-18 20:40:00|331.31|330.96|331.26|330.96|331.31|330.96|331.26|330.96|0
1647636010000|2022-03-18 20:40:10|331.31|331.06|331.31|330.96|331.31|331.11|331.31|330.96|4
1647636020000|2022-03-18 20:40:20|331.36|331.01|331.41|331.11|331.41|331.11|331.31|331.01|1
1647636030000|2022-03-18 20:40:30|331.36|331.06|331.36|331.11|331.36|331.11|331.31|331.06|0
1647636050000|2022-03-18 20:40:50|331.31||331.36||331.36||331.31||0
1647636080000|2022-03-18 20:41:20|331.41||331.41||331.51||331.41||1
1647636090000|2022-03-18 20:41:30|331.36||331.41||331.41||331.36||0
1647636120000|2022-03-18 20:42:00|331.46||331.46||331.46||331.46||0
1647636170000|2022-03-18 20:42:50|331.51||331.51||331.51||331.51||0
1647636210000|2022-03-18 20:43:30|331.46|331.06|331.46|331.01|331.46|331.06|331.46|331.01|0
1647636220000|2022-03-18 20:43:40|331.41|331.06|331.51|331.06|331.51|331.06|331.41|331.06|0
1647636270000|2022-03-18 20:44:30|331.66||331.61||331.66||331.61||6
1647636300000|2022-03-18 20:45:00|331.56||331.56||331.56||331.51||0
1647636310000|2022-03-18 20:45:10|331.61||331.66||331.66||331.61||0
1647636350000|2022-03-18 20:45:50|331.61||331.61||331.61||331.61||0
1647636360000|2022-03-18 20:46:00|331.56|331.11|331.61|331.11|331.61|331.11|331.56|331.11|0
1647636380000|2022-03-18 20:46:20|331.66||331.66||331.66||331.66||0
1647636670000|2022-03-18 20:51:10|331.61||331.66||331.66||331.61||0
1647637040000|2022-03-18 20:57:20|331.71||331.71||331.71||331.71||1
1647637080000|2022-03-18 20:58:00|332.06||332.06||332.06||332.06||10
1647637090000|2022-03-18 20:58:10|332.16|331.16|332.16|331.16|332.16|331.16|332.16|331.16|2
1647637110000|2022-03-18 20:58:30|||||||||1
1647637120000|2022-03-18 20:58:40|331.26|331.11|332.01|331.16|332.16|331.16|331.26|331.11|4
1647637130000|2022-03-18 20:58:50|331.96|331.21|332.06|331.21|332.06|331.21|331.96|331.21|0
1647637170000|2022-03-18 20:59:30|332.21|331.26|332.16|331.26|332.26|331.26|332.16|331.26|10
1647637190000|2022-03-18 20:59:50|332.11||332.21||332.21||332.06||0
1647813720000|2022-03-20 22:02:00|331.76|331.16|331.76|331.16|331.76|331.16|331.76|331.16|0
1647813730000|2022-03-20 22:02:10|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647813740000|2022-03-20 22:02:20|331.56|330.96|331.66|331.06|331.66|331.06|331.56|330.96|0
1647813750000|2022-03-20 22:02:30|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647813780000|2022-03-20 22:03:00|331.46|330.86|331.36|330.76|331.46|330.86|331.36|330.76|0
1647813810000|2022-03-20 22:03:30|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647813820000|2022-03-20 22:03:40|331.36|330.76|331.36|330.76|331.46|330.86|331.36|330.76|0
1647813830000|2022-03-20 22:03:50|331.46|330.86|331.36|330.76|331.46|330.86|331.36|330.76|0
1647813840000|2022-03-20 22:04:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647813850000|2022-03-20 22:04:10|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647813890000|2022-03-20 22:04:50|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647813900000|2022-03-20 22:05:00|331.56|330.96|331.56|330.96|331.66|331.06|331.56|330.96|0
1647814140000|2022-03-20 22:09:00|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647814160000|2022-03-20 22:09:20|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647814170000|2022-03-20 22:09:30|331.66|331.06|331.56|330.96|331.66|331.06|331.56|330.96|0
1647814180000|2022-03-20 22:09:40|331.66|331.06|331.66|331.06|331.66|331.06|331.56|330.96|0
1647814270000|2022-03-20 22:11:10|331.76|331.16|331.76|331.16|331.76|331.16|331.76|331.16|0
1647814280000|2022-03-20 22:11:20|331.86|331.26|331.76|331.16|331.86|331.26|331.76|331.16|0
1647814310000|2022-03-20 22:11:50|331.86|331.26|331.76|331.16|331.86|331.26|331.76|331.16|0
1647814320000|2022-03-20 22:12:00|331.86|331.26|331.76|331.16|331.86|331.26|331.76|331.16|0
1647814330000|2022-03-20 22:12:10|331.86|331.26|331.76|331.16|331.86|331.26|331.76|331.16|0
1647814340000|2022-03-20 22:12:20|331.86|331.26|331.86|331.26|331.86|331.26|331.86|331.26|0
1647814350000|2022-03-20 22:12:30|331.76|331.16|331.76|331.16|331.76|331.16|331.76|331.16|0
1647814400000|2022-03-20 22:13:20|331.86|331.26|331.86|331.26|331.86|331.26|331.86|331.26|0
1647814410000|2022-03-20 22:13:30|331.76|331.16|331.96|331.36|331.96|331.36|331.76|331.16|0
1647814420000|2022-03-20 22:13:40|331.86|331.26|331.86|331.26|331.86|331.26|331.86|331.26|0
1647814430000|2022-03-20 22:13:50|331.96|331.36|331.86|331.26|331.96|331.36|331.86|331.26|0
1647814440000|2022-03-20 22:14:00|331.96|331.36|331.96|331.36|331.96|331.36|331.96|331.36|0
1647814450000|2022-03-20 22:14:10|331.86|331.26|331.86|331.26|331.96|331.36|331.86|331.26|0
1647814470000|2022-03-20 22:14:30|331.96|331.36|331.86|331.26|331.96|331.36|331.86|331.26|0
1647814500000|2022-03-20 22:15:00|331.96|331.36|331.86|331.26|331.96|331.36|331.86|331.26|0
1647814570000|2022-03-20 22:16:10|331.76|331.16|331.76|331.16|331.76|331.16|331.76|331.16|0
1647814580000|2022-03-20 22:16:20|331.66|331.06|331.76|331.16|331.76|331.16|331.66|331.06|0
1647814590000|2022-03-20 22:16:30|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647814600000|2022-03-20 22:16:40|331.76|331.16|331.66|331.06|331.76|331.16|331.66|331.06|0
1647814630000|2022-03-20 22:17:10|331.76|331.16|331.66|331.06|331.76|331.16|331.66|331.06|0
1647814660000|2022-03-20 22:17:40|331.56|330.96|331.66|331.06|331.66|331.06|331.56|330.96|0
1647814710000|2022-03-20 22:18:30|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647814800000|2022-03-20 22:20:00|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647814930000|2022-03-20 22:22:10|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647814940000|2022-03-20 22:22:20|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647814950000|2022-03-20 22:22:30|331.56|330.96|331.56|330.96|331.56|330.96|331.46|330.86|0
1647814970000|2022-03-20 22:22:50|331.46|330.86|331.56|330.96|331.56|330.96|331.46|330.86|0
1647815110000|2022-03-20 22:25:10|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647815140000|2022-03-20 22:25:40|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815150000|2022-03-20 22:25:50|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647815170000|2022-03-20 22:26:10|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815290000|2022-03-20 22:28:10|331.66|331.06|331.56|330.96|331.66|331.06|331.56|330.96|0
1647815300000|2022-03-20 22:28:20|331.66|331.06|331.56|330.96|331.66|331.06|331.56|330.96|0
1647815310000|2022-03-20 22:28:30|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647815330000|2022-03-20 22:28:50|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815350000|2022-03-20 22:29:10|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647815390000|2022-03-20 22:29:50|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815400000|2022-03-20 22:30:00|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647815490000|2022-03-20 22:31:30|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815520000|2022-03-20 22:32:00|331.46|330.86|331.46|330.86|331.56|330.96|331.46|330.86|0
1647815530000|2022-03-20 22:32:10|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815540000|2022-03-20 22:32:20|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647815550000|2022-03-20 22:32:30|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815580000|2022-03-20 22:33:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647815590000|2022-03-20 22:33:10|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815600000|2022-03-20 22:33:20|331.46|330.86|331.56|330.96|331.56|330.96|331.46|330.86|0
1647815610000|2022-03-20 22:33:30|331.46|330.86|331.46|330.86|331.56|330.96|331.46|330.86|0
1647815630000|2022-03-20 22:33:50|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815640000|2022-03-20 22:34:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647815800000|2022-03-20 22:36:40|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647815820000|2022-03-20 22:37:00|331.46|330.86|331.56|330.96|331.56|330.96|331.46|330.86|0
1647815900000|2022-03-20 22:38:20|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647816070000|2022-03-20 22:41:10|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647816090000|2022-03-20 22:41:30|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647816130000|2022-03-20 22:42:10|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647816150000|2022-03-20 22:42:30|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647816170000|2022-03-20 22:42:50|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647816180000|2022-03-20 22:43:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647816200000|2022-03-20 22:43:20|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647816210000|2022-03-20 22:43:30|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647816220000|2022-03-20 22:43:40|331.36|330.76|331.46|330.86|331.46|330.86|331.36|330.76|0
1647816260000|2022-03-20 22:44:20|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647816320000|2022-03-20 22:45:20|331.66|331.06|331.56|330.96|331.66|331.06|331.56|330.96|0
1647816350000|2022-03-20 22:45:50|331.66|331.06|331.76|331.16|331.76|331.16|331.66|331.06|0
1647816360000|2022-03-20 22:46:00|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647816390000|2022-03-20 22:46:30|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647816430000|2022-03-20 22:47:10|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647816570000|2022-03-20 22:49:30|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647816660000|2022-03-20 22:51:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647816710000|2022-03-20 22:51:50|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647816770000|2022-03-20 22:52:50|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647816780000|2022-03-20 22:53:00|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647817030000|2022-03-20 22:57:10|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647817120000|2022-03-20 22:58:40|331.56|330.96|331.56|330.96|331.56|330.96|331.56|330.96|0
1647817200000|2022-03-20 23:00:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647817250000|2022-03-20 23:00:50|331.56|330.96|331.46|330.86|331.56|330.96|331.46|330.86|0
1647817500000|2022-03-20 23:05:00|331.36|330.76|331.46|330.86|331.46|330.86|331.36|330.76|0
1647817730000|2022-03-20 23:08:50|331.56|330.96|331.56|330.96|331.56|330.96|331.46|330.86|0
1647817740000|2022-03-20 23:09:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647817940000|2022-03-20 23:12:20|331.36|330.76|331.46|330.86|331.46|330.86|331.36|330.76|0
1647817950000|2022-03-20 23:12:30|331.36|330.76|331.36|330.76|331.36|330.76|331.36|330.76|0
1647817960000|2022-03-20 23:12:40|331.46|330.86|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818030000|2022-03-20 23:13:50|331.36|330.76|331.36|330.76|331.36|330.76|331.36|330.76|0
1647818040000|2022-03-20 23:14:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647818050000|2022-03-20 23:14:10|331.36|330.76|331.36|330.76|331.36|330.76|331.36|330.76|0
1647818070000|2022-03-20 23:14:30|331.46|330.86|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818080000|2022-03-20 23:14:40|331.36|330.76|331.36|330.76|331.36|330.76|331.36|330.76|0
1647818100000|2022-03-20 23:15:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647818170000|2022-03-20 23:16:10|331.36|330.76|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818450000|2022-03-20 23:20:50|331.36|330.76|331.36|330.76|331.36|330.76|331.36|330.76|0
1647818480000|2022-03-20 23:21:20|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647818650000|2022-03-20 23:24:10|331.36|330.76|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818670000|2022-03-20 23:24:30|331.36|330.76|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818680000|2022-03-20 23:24:40|331.36|330.76|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818700000|2022-03-20 23:25:00|331.36|330.76|331.36|330.76|331.36|330.76|331.36|330.76|0
1647818710000|2022-03-20 23:25:10|331.46|330.86|331.36|330.76|331.46|330.86|331.36|330.76|0
1647818720000|2022-03-20 23:25:20|331.66|331.06|331.66|331.06|331.66|331.06|331.66|331.06|0
1647818760000|2022-03-20 23:26:00|331.46|330.86|331.46|330.86|331.46|330.86|331.46|330.86|0
1647819000000|2022-03-20 23:30:00|331.56|330.96|331.46|330.86|331.56|330.96|331.46|330.86|0
1647819060000|2022-03-20 23:31:00|331.36|330.76|331.36|330.76|331.36|330.76|331.36|330.76|0
1647819120000|2022-03-20 23:32:00|331.46|330.86|331.36|330.76|331.46|330.86|331.36|330.76|0
1647819130000|2022-03-20 23:32:10|331.46|330.86|331.36|330.76|331.46|330.86|331.36|330.76|0
1647819220000|2022-03-20 23:33:40|331.26|330.66|331.36|330.76|331.36|330.76|331.26|330.66|0
1647819260000|2022-03-20 23:34:20|331.26|330.66|331.36|330.76|331.36|330.76|331.26|330.66|0
1647819280000|2022-03-20 23:34:40|331.26|330.66|331.36|330.76|331.36|330.76|331.26|330.66|0
1647819290000|2022-03-20 23:34:50|331.26|330.66|331.36|330.76|331.36|330.76|331.26|330.66|0
1647819350000|2022-03-20 23:35:50|331.26|330.66|331.36|330.76|331.36|330.76|331.26|330.66|0
1647819560000|2022-03-20 23:39:20|331.06|330.46|331.06|330.46|331.06|330.46|331.06|330.46|0
1647819620000|2022-03-20 23:40:20|331.16|330.56|331.06|330.46|331.16|330.56|331.06|330.46|0
1647819720000|2022-03-20 23:42:00|331.16|330.56|331.16|330.56|331.16|330.56|331.16|330.56|0
1647819730000|2022-03-20 23:42:10|331.06|330.46|331.16|330.56|331.16|330.56|331.06|330.46|0
1647819790000|2022-03-20 23:43:10|331.06|330.46|331.16|330.56|331.16|330.56|331.06|330.46|0
1647819890000|2022-03-20 23:44:50|331.06|330.46|331.06|330.46|331.06|330.46|331.06|330.46|0
1647819990000|2022-03-20 23:46:30|330.96|330.36|330.96|330.36|331.06|330.46|330.96|330.36|0
1647820000000|2022-03-20 23:46:40|331.06|330.46|331.06|330.46|331.06|330.46|331.06|330.46|0
1647820110000|2022-03-20 23:48:30|330.96|330.36|330.96|330.36|330.96|330.36|330.96|330.36|0
1647820120000|2022-03-20 23:48:40|331.06|330.46|330.96|330.36|331.06|330.46|330.96|330.36|0
1647820150000|2022-03-20 23:49:10|331.06|330.46|331.06|330.46|331.06|330.46|331.06|330.46|0
1647820180000|2022-03-20 23:49:40|330.96|330.36|331.06|330.46|331.06|330.46|330.96|330.36|0
1647820260000|2022-03-20 23:51:00|330.96|330.36|330.96|330.36|330.96|330.36|330.96|330.36|0
1647820320000|2022-03-20 23:52:00|331.06|330.46|331.06|330.46|331.06|330.46|331.06|330.46|0
1647820330000|2022-03-20 23:52:10|330.96|330.36|330.96|330.36|330.96|330.36|330.96|330.36|0
1647820350000|2022-03-20 23:52:30|331.06|330.46|330.96|330.36|331.06|330.46|330.96|330.36|0
1647820370000|2022-03-20 23:52:50|331.06|330.46|331.06|330.46|331.06|330.46|331.06|330.46|0
1647820530000|2022-03-20 23:55:30|330.96|330.36|330.96|330.36|330.96|330.36|330.96|330.36|0
1647820710000|2022-03-20 23:58:30|330.86|330.26|330.96|330.36|330.96|330.36|330.86|330.26|0
1647820840000|2022-03-21 00:00:40|330.86|330.26|330.96|330.36|330.96|330.36|330.86|330.26|0
1647820860000|2022-03-21 00:01:00|330.86|330.26|330.86|330.26|330.86|330.26|330.86|330.26|0
1647820870000|2022-03-21 00:01:10|330.96|330.36|330.96|330.36|330.96|330.36|330.96|330.36|0
1647820880000|2022-03-21 00:01:20|330.86|330.26|330.96|330.36|330.96|330.36|330.86|330.26|0
1647820910000|2022-03-21 00:01:50|330.86|330.26|330.96|330.36|330.96|330.36|330.86|330.26|0
1647820920000|2022-03-21 00:02:00|330.86|330.26|330.96|330.36|330.96|330.36|330.86|330.26|0
1647821050000|2022-03-21 00:04:10|331.06|330.46|331.06|330.46|331.06|330.46|331.06|330.46|0
1647821060000|2022-03-21 00:04:20|330.96|330.36|330.96|330.36|330.96|330.36|330.96|330.36|0
1647821120000|2022-03-21 00:05:20|330.86|330.26|330.86|330.26|330.86|330.26|330.86|330.26|0
1647821160000|2022-03-21 00:06:00|330.96|330.36|330.86|330.26|330.96|330.36|330.86|330.26|0
1647821460000|2022-03-21 00:11:00|330.76|330.16|330.76|330.16|330.76|330.16|330.76|330.16|0
1647821470000|2022-03-21 00:11:10|330.86|330.26|330.76|330.16|330.86|330.26|330.76|330.16|0
1647821560000|2022-03-21 00:12:40|330.86|330.26|330.76|330.16|330.86|330.26|330.76|330.16|0
1647821570000|2022-03-21 00:12:50|330.86|330.26|330.86|330.26|330.86|330.26|330.76|330.16|0
1647821580000|2022-03-21 00:13:00|330.76|330.16|330.86|330.26|330.86|330.26|330.76|330.16|0
1647821600000|2022-03-21 00:13:20|330.76|330.16|330.76|330.16|330.76|330.16|330.76|330.16|0
1647821620000|2022-03-21 00:13:40|330.86|330.26|330.86|330.26|330.86|330.26|330.86|330.26|0
1647821640000|2022-03-21 00:14:00|330.76|330.16|330.76|330.16|330.86|330.26|330.76|330.16|0
1647821770000|2022-03-21 00:16:10|330.66|330.06|330.66|330.06|330.76|330.16|330.66|330.06|0
1647821790000|2022-03-21 00:16:30|330.76|330.16|330.66|330.06|330.76|330.16|330.66|330.06|0
1647821950000|2022-03-21 00:19:10|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1647821960000|2022-03-21 00:19:20|330.66|330.06|330.66|330.06|330.66|330.06|330.66|330.06|0
1647821970000|2022-03-21 00:19:30|330.56|329.96|330.66|330.06|330.66|330.06|330.56|329.96|0
1647822060000|2022-03-21 00:21:00|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1647822070000|2022-03-21 00:21:10|330.46|329.86|330.56|329.96|330.56|329.96|330.46|329.86|0
1647822080000|2022-03-21 00:21:20|330.46|329.86|330.46|329.86|330.46|329.86|330.46|329.86|0
1647822100000|2022-03-21 00:21:40|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1647822110000|2022-03-21 00:21:50|330.46|329.86|330.46|329.86|330.46|329.86|330.46|329.86|0
1647822140000|2022-03-21 00:22:20|330.56|329.96|330.46|329.86|330.56|329.96|330.46|329.86|0
1647822150000|2022-03-21 00:22:30|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1647822200000|2022-03-21 00:23:20|330.66|330.06|330.66|330.06|330.66|330.06|330.66|330.06|0
1647822210000|2022-03-21 00:23:30|330.56|329.96|330.66|330.06|330.66|330.06|330.56|329.96|0
1647822220000|2022-03-21 00:23:40|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1647822250000|2022-03-21 00:24:10|330.66|330.06|330.66|330.06|330.66|330.06|330.66|330.06|0
1647822260000|2022-03-21 00:24:20|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1647822270000|2022-03-21 00:24:30|330.66|330.06|330.66|330.06|330.66|330.06|330.66|330.06|0
1647822330000|2022-03-21 00:25:30|330.56|329.96|330.66|330.06|330.66|330.06|330.56|329.96|0
1647822340000|2022-03-21 00:25:40|330.56|329.96|330.56|329.96|330.66|330.06|330.56|329.96|0
1647822410000|2022-03-21 00:26:50|330.66|330.06|330.56|329.96|330.66|330.06|330.56|329.96|0
1647822470000|2022-03-21 00:27:50|330.66|330.06|330.66|330.06|330.66|330.06|330.66|330.06|0
1647822480000|2022-03-21 00:28:00|330.46|329.86|330.46|329.86|330.46|329.86|330.46|329.86|0
1647822490000|2022-03-21 00:28:10|330.26|329.66|330.06|329.46|330.26|329.66|330.06|329.46|0
1647822530000|2022-03-21 00:28:50|330.16|329.56|330.16|329.56|330.16|329.56|330.16|329.56|0
1647822600000|2022-03-21 00:30:00|329.76|329.41|329.91|329.61|330.01|329.61|329.76|329.41|53
1647822610000|2022-03-21 00:30:10|329.66|329.66|329.56|329.31|329.66|329.66|329.56|329.31|35
1647822620000|2022-03-21 00:30:20|329.51|329.41|329.91|329.66|329.91|329.66|329.51|329.31|36
1647822630000|2022-03-21 00:30:30|330.11|329.71|330.11|329.91|330.11|329.91|330.11|329.66|26
1647822640000|2022-03-21 00:30:40|330.21|329.96|329.96|329.81|330.21|330.01|329.96|329.71|59
1647822650000|2022-03-21 00:30:50|330.06|329.86|329.81|329.46|330.06|329.86|329.61|329.31|39
1647822660000|2022-03-21 00:31:00|329.86|329.61|329.76|329.61|329.91|329.71|329.76|329.56|28
1647822670000|2022-03-21 00:31:10||329.56||329.56||329.61||329.56|9
1647822680000|2022-03-21 00:31:20|329.71|329.61|329.71|329.56|329.71|329.61|329.71|329.56|17
1647822690000|2022-03-21 00:31:30|329.76|329.46|329.71|329.51|329.76|329.56|329.71|329.46|30
1647822700000|2022-03-21 00:31:40|329.61|329.56|329.56|329.36|329.61|329.56|329.56|329.36|32
1647822710000|2022-03-21 00:31:50|329.51|329.41|329.31|329.11|329.51|329.41|329.26|329.11|64
1647822720000|2022-03-21 00:32:00|329.46|329.16|329.46|329.21|329.51|329.21|329.36|329.16|29
1647822730000|2022-03-21 00:32:10|329.41|329.16|329.46|329.31|329.46|329.31|329.41|329.16|24
1647822740000|2022-03-21 00:32:20|329.51|329.36|329.51|329.31|329.51|329.36|329.51|329.31|12
1647822750000|2022-03-21 00:32:30|329.56|329.36|329.76|329.51|329.76|329.51|329.51|329.36|15
1647822760000|2022-03-21 00:32:40||329.61||329.56||329.61||329.51|5
1647822770000|2022-03-21 00:32:50|329.71|329.61|329.51|329.31|329.71|329.61|329.51|329.31|30
1647822780000|2022-03-21 00:33:00|329.56|329.36|329.66|329.46|329.76|329.56|329.56|329.36|24
1647822790000|2022-03-21 00:33:10|329.76|329.61|329.91|329.71|329.91|329.71|329.76|329.56|27
1647822800000|2022-03-21 00:33:20|330.06|329.76|329.96|329.76|330.06|329.91|329.96|329.76|37
1647822810000|2022-03-21 00:33:30|330.06|329.81|330.11|329.86|330.11|329.86|330.06|329.81|11
1647822820000|2022-03-21 00:33:40|330.21|329.96|330.31|330.06|330.31|330.06|330.11|329.96|10
1647822830000|2022-03-21 00:33:50|330.36|330.11|330.41|330.21|330.61|330.36|330.36|330.11|23
1647822840000|2022-03-21 00:34:00|330.36|330.26|330.31|330.11|330.41|330.26|330.31|330.11|16
1647822850000|2022-03-21 00:34:10|330.41|330.16|330.51|330.31|330.51|330.31|330.41|330.16|11
1647822860000|2022-03-21 00:34:20|330.56|330.36|330.46|330.21|330.66|330.46|330.46|330.21|19
1647822870000|2022-03-21 00:34:30|330.41|330.26|330.41|330.21|330.41|330.26|330.31|330.06|10
1647822880000|2022-03-21 00:34:40|330.51|330.26|330.51|330.31|330.66|330.46|330.51|330.26|16
1647822890000|2022-03-21 00:34:50|330.56||330.51||330.56||330.51||3
1647822900000|2022-03-21 00:35:00|330.66|330.36|330.76|330.56|330.76|330.56|330.61|330.31|25
1647822910000|2022-03-21 00:35:10|330.71|330.46|330.71|330.46|330.71|330.46|330.71|330.46|10
1647822920000|2022-03-21 00:35:20|330.66||330.71||330.71||330.61||6
1647822930000|2022-03-21 00:35:30|330.61|330.51|330.71|330.51|330.71|330.56|330.61|330.41|9
1647822940000|2022-03-21 00:35:40|330.66|330.46|330.66|330.46|330.66|330.46|330.66|330.46|0
1647822950000|2022-03-21 00:35:50|330.71|330.51|330.71|330.51|330.71|330.56|330.71|330.51|3
1647822960000|2022-03-21 00:36:00|||||||||1
1647822970000|2022-03-21 00:36:10||330.56||330.51||330.56||330.51|8
1647822980000|2022-03-21 00:36:20|330.61|330.41|330.61|330.41|330.61|330.41|330.61|330.41|19
1647822990000|2022-03-21 00:36:30|330.51|330.46|330.46|330.21|330.51|330.46|330.31|330.16|56
1647823000000|2022-03-21 00:36:40|330.41|330.16|330.46|330.21|330.46|330.21|330.36|330.16|18
1647823010000|2022-03-21 00:36:50|330.66|330.41|330.66|330.41|330.71|330.46|330.66|330.41|28
1647823020000|2022-03-21 00:37:00|330.61||330.61||330.66||330.61||12
1647823030000|2022-03-21 00:37:10|330.71|330.56|330.66|330.46|330.76|330.61|330.66|330.46|31
1647823040000|2022-03-21 00:37:20|330.76|330.51|330.76|330.56|330.76|330.56|330.76|330.46|1
1647823050000|2022-03-21 00:37:30|330.66|330.51|330.61|330.46|330.66|330.51|330.61|330.46|12
1647823060000|2022-03-21 00:37:40|330.66|330.51|330.76|330.56|330.86|330.71|330.66|330.46|58
1647823070000|2022-03-21 00:37:50|330.81|330.61|330.76|330.56|330.81|330.61|330.76|330.56|3
1647823080000|2022-03-21 00:38:00||330.61||330.51||330.61||330.51|14
1647823090000|2022-03-21 00:38:10|330.71|330.46|330.66|330.46|330.71|330.46|330.51|330.31|35
1647823100000|2022-03-21 00:38:20|330.71|330.51|330.71|330.51|330.71|330.56|330.71|330.51|3
1647823110000|2022-03-21 00:38:30|330.66|330.56|330.51|330.36|330.66|330.56|330.51|330.36|9
1647823120000|2022-03-21 00:38:40|330.61|330.31|330.56|330.36|330.61|330.41|330.56|330.31|24
1647823130000|2022-03-21 00:38:50|330.61|330.41|330.61|330.46|330.61|330.46|330.61|330.41|10
1647823140000|2022-03-21 00:39:00|330.66|330.51|330.66|330.51|330.66|330.51|330.66|330.51|3
1647823150000|2022-03-21 00:39:10|330.81|330.56|330.66|330.46|330.81|330.61|330.66|330.46|15
1647823160000|2022-03-21 00:39:20|330.56|330.36|330.56|330.36|330.56|330.36|330.51|330.36|10
1647823170000|2022-03-21 00:39:30|330.51|330.31|330.51|330.31|330.51|330.31|330.41|330.26|9
1647823180000|2022-03-21 00:39:40|330.61|330.36|330.66|330.41|330.71|330.51|330.61|330.36|9
1647823190000|2022-03-21 00:39:50||330.46||330.41||330.46||330.41|0
1647823200000|2022-03-21 00:40:00|330.61|330.36|330.46|330.31|330.61|330.36|330.46|330.31|9
1647823210000|2022-03-21 00:40:10|330.41|330.26|330.31|330.11|330.41|330.26|330.31|330.11|8
1647823220000|2022-03-21 00:40:20|330.41|330.16|330.41|330.21|330.41|330.21|330.41|330.16|16
1647823230000|2022-03-21 00:40:30|330.31|330.16|330.36|330.21|330.46|330.31|330.31|330.16|12
1647823240000|2022-03-21 00:40:40||330.16||330.16||330.16||330.16|3
1647823250000|2022-03-21 00:40:50|330.31|330.11|330.31|330.11|330.31|330.11|330.31|330.11|2
1647823260000|2022-03-21 00:41:00|330.21|330.16|330.16|329.96|330.21|330.16|330.11|329.91|12
1647823270000|2022-03-21 00:41:10|330.21|330.01|330.21|330.06|330.26|330.06|330.21|329.96|17
1647823280000|2022-03-21 00:41:20|330.26|330.11|330.31|330.11|330.36|330.21|330.26|330.11|18
1647823290000|2022-03-21 00:41:30|330.36|330.21|330.36|330.21|330.36|330.21|330.36|330.21|2
1647823300000|2022-03-21 00:41:40|330.41|330.16|330.71|330.51|330.76|330.51|330.41|330.16|42
1647823310000|2022-03-21 00:41:50|330.76|330.56|330.76|330.56|330.76|330.56|330.76|330.56|2
1647823320000|2022-03-21 00:42:00|330.81|330.61|330.71|330.56|330.91|330.66|330.71|330.56|32
1647823330000|2022-03-21 00:42:10||330.51||330.51||330.51||330.51|6
1647823340000|2022-03-21 00:42:20|330.66|330.56|330.66|330.51|330.66|330.56|330.66|330.51|1
1647823350000|2022-03-21 00:42:30|330.61|330.46|330.66|330.46|330.66|330.51|330.61|330.46|12
1647823360000|2022-03-21 00:42:40|330.61||330.66||330.66||330.61||1
1647823370000|2022-03-21 00:42:50|330.61|330.51|330.71|330.51|330.71|330.51|330.61|330.51|11
1647823380000|2022-03-21 00:43:00|||||||||1
1647823390000|2022-03-21 00:43:10|330.66|330.56|330.71|330.51|330.71|330.56|330.66|330.51|8
1647823400000|2022-03-21 00:43:20|330.66||330.71||330.71||330.66||11
1647823410000|2022-03-21 00:43:30|330.66|330.46|330.61|330.46|330.66|330.46|330.56|330.41|13
1647823420000|2022-03-21 00:43:40|330.66|330.51|330.71|330.51|330.71|330.51|330.66|330.51|8
1647823430000|2022-03-21 00:43:50|330.76|330.56|330.86|330.61|330.86|330.66|330.76|330.56|6
1647823440000|2022-03-21 00:44:00|330.76|330.66|330.86|330.61|330.86|330.66|330.76|330.61|2
1647823450000|2022-03-21 00:44:10||330.66||330.61||330.66||330.61|4
1647823460000|2022-03-21 00:44:20|330.81|330.66|330.81|330.61|330.81|330.66|330.81|330.61|5
1647823470000|2022-03-21 00:44:30|330.76|330.56|330.71|330.56|330.76|330.56|330.71|330.56|3
1647823480000|2022-03-21 00:44:40|330.76|330.61|330.76|330.61|330.76|330.61|330.76|330.61|9
1647823490000|2022-03-21 00:44:50|330.91|330.66|330.81|330.61|330.91|330.71|330.81|330.61|22
1647823500000|2022-03-21 00:45:00|330.76|330.66|330.76|330.61|330.76|330.66|330.76|330.61|5
1647823510000|2022-03-21 00:45:10|330.71|330.56|330.56|330.41|330.76|330.56|330.56|330.41|13
1647823520000|2022-03-21 00:45:20|330.61||330.61||330.61||330.56||15
1647823530000|2022-03-21 00:45:30||330.46||330.46||330.46||330.41|1
1647823540000|2022-03-21 00:45:40|330.56|330.41|330.36|330.21|330.56|330.41|330.36|330.21|13
1647823550000|2022-03-21 00:45:50|330.41|330.26|330.46|330.31|330.46|330.31|330.41|330.26|11
1647823560000|2022-03-21 00:46:00|330.41|330.26|330.41|330.21|330.41|330.26|330.31|330.11|13
1647823580000|2022-03-21 00:46:20|330.36|330.26|330.41|330.26|330.41|330.26|330.36|330.26|5
1647823590000|2022-03-21 00:46:30|330.36|330.21|330.46|330.26|330.46|330.26|330.36|330.21|5
1647823600000|2022-03-21 00:46:40|330.51|330.31|330.56|330.31|330.56|330.36|330.46|330.21|31
1647823610000|2022-03-21 00:46:50|330.51|330.21|330.36|330.16|330.51|330.21|330.36|330.16|10
1647823620000|2022-03-21 00:47:00|330.31|330.11|330.31|330.11|330.31|330.11|330.31|330.11|7
1647823640000|2022-03-21 00:47:20|||||||||3
1647823650000|2022-03-21 00:47:30|330.26||330.31||330.31||330.26||2
1647823660000|2022-03-21 00:47:40|330.41|330.16|330.41|330.21|330.41|330.21|330.41|330.16|10
1647823670000|2022-03-21 00:47:50|330.46||330.46||330.46||330.41||1
1647823680000|2022-03-21 00:48:00|330.41||330.46||330.46||330.41||5
1647823690000|2022-03-21 00:48:10|330.51|330.26|330.46|330.26|330.51|330.26|330.46|330.26|0
1647823700000|2022-03-21 00:48:20|330.56|330.36|330.56|330.36|330.56|330.36|330.56|330.36|4
1647823710000|2022-03-21 00:48:30|330.61|330.41|330.66|330.46|330.66|330.46|330.61|330.41|1
1647823740000|2022-03-21 00:49:00|330.61|330.41|330.51|330.26|330.61|330.41|330.46|330.26|16
1647823750000|2022-03-21 00:49:10|330.46||330.46||330.51||330.41||3
1647823760000|2022-03-21 00:49:20|330.41||330.46||330.46||330.41||2
1647823790000|2022-03-21 00:49:50|330.41|330.31|330.46|330.31|330.46|330.31|330.41|330.31|1
1647823800000|2022-03-21 00:50:00|330.56||330.56||330.56||330.56||15
1647823810000|2022-03-21 00:50:10|330.61|330.36|330.71|330.46|330.71|330.46|330.61|330.36|2
1647823820000|2022-03-21 00:50:20|330.76|330.51|330.86|330.66|330.86|330.66|330.76|330.51|2
1647823830000|2022-03-21 00:50:30|330.91|330.71|330.91|330.66|330.91|330.71|330.91|330.66|1
1647823840000|2022-03-21 00:50:40|330.81|330.56|330.81|330.56|330.81|330.56|330.81|330.56|14
1647823850000|2022-03-21 00:50:50|330.76|330.46|330.71|330.46|330.76|330.46|330.71|330.46|5
1647823860000|2022-03-21 00:51:00|330.66|330.56|330.76|330.56|330.76|330.56|330.66|330.56|7
1647823870000|2022-03-21 00:51:10|330.71|330.51|330.71|330.51|330.71|330.51|330.71|330.51|2
1647823880000|2022-03-21 00:51:20|330.66|330.46|330.61|330.46|330.66|330.46|330.61|330.46|5
1647823890000|2022-03-21 00:51:30|330.56|330.41|330.56|330.31|330.56|330.41|330.51|330.31|10
1647823900000|2022-03-21 00:51:40||330.36||330.36||330.36||330.36|1
1647823910000|2022-03-21 00:51:50|330.66|330.41|330.66|330.41|330.71|330.51|330.56|330.41|17
1647823920000|2022-03-21 00:52:00||330.46||330.41||330.46||330.41|5
1647823940000|2022-03-21 00:52:20||330.46||330.46||330.46||330.46|2
1647823960000|2022-03-21 00:52:40|330.76|330.56|330.76|330.61|330.81|330.61|330.76|330.56|7
1647823970000|2022-03-21 00:52:50|330.86|330.66|330.91|330.71|330.91|330.71|330.86|330.66|1
1647823980000|2022-03-21 00:53:00|330.86||330.91||330.91||330.86||3
1647823990000|2022-03-21 00:53:10|330.96|330.76|331.06|330.86|331.06|330.91|330.96|330.76|19
1647824000000|2022-03-21 00:53:20|331.01|330.81|331.01|330.86|331.01|330.86|330.96|330.76|14
1647824010000|2022-03-21 00:53:30|331.06|330.91|331.21|330.96|331.21|330.96|331.06|330.91|8
1647824020000|2022-03-21 00:53:40|331.26|331.01|331.31|331.11|331.31|331.11|331.16|330.96|11
1647824030000|2022-03-21 00:53:50|331.21|331.01|331.16|330.96|331.31|331.11|331.16|330.96|15
1647824040000|2022-03-21 00:54:00|331.11|331.01|331.41|331.16|331.41|331.21|331.11|330.96|17
1647824050000|2022-03-21 00:54:10|331.26|331.21|331.21|331.06|331.26|331.21|331.21|331.06|15
1647824060000|2022-03-21 00:54:20|331.31|331.11|331.31|331.11|331.31|331.11|331.31|331.11|7
1647824070000|2022-03-21 00:54:30|331.26|331.16|331.26|331.06|331.26|331.16|331.26|331.06|8
1647824100000|2022-03-21 00:55:00|331.31|331.11|331.31|331.11|331.31|331.11|331.31|331.11|6
1647824110000|2022-03-21 00:55:10|331.41|331.16|331.41|331.21|331.41|331.21|331.41|331.16|3
1647824120000|2022-03-21 00:55:20|331.46|331.26|331.51|331.31|331.51|331.31|331.46|331.26|5
1647824130000|2022-03-21 00:55:30|331.56|331.36|331.56|331.31|331.56|331.36|331.56|331.31|6
1647824140000|2022-03-21 00:55:40|331.51|331.41|331.66|331.46|331.71|331.46|331.51|331.41|2
1647824150000|2022-03-21 00:55:50|331.61|331.41|331.51|331.31|331.61|331.41|331.46|331.31|14
1647824160000|2022-03-21 00:56:00|331.46|331.36|331.51|331.36|331.56|331.36|331.46|331.36|4
1647824170000|2022-03-21 00:56:10|331.56||331.56||331.56||331.51||6
1647824180000|2022-03-21 00:56:20||331.41||331.36||331.41||331.36|5
1647824190000|2022-03-21 00:56:30|331.51||331.51||331.56||331.51||3
1647824200000|2022-03-21 00:56:40|331.46|331.31|331.41|331.26|331.46|331.31|331.41|331.26|14
1647824210000|2022-03-21 00:56:50|331.46|331.31|331.51|331.31|331.51|331.31|331.46|331.31|14
1647824220000|2022-03-21 00:57:00|331.56|331.36|331.56|331.36|331.56|331.36|331.56|331.36|11
1647824230000|2022-03-21 00:57:10|331.36|331.11|331.41|331.21|331.41|331.21|331.26|331.06|28
1647824240000|2022-03-21 00:57:20|331.46||331.46||331.46||331.46||1
1647824250000|2022-03-21 00:57:30|331.41|331.26|331.36|331.16|331.41|331.26|331.31|331.16|9
1647824260000|2022-03-21 00:57:40|331.41||331.36||331.41||331.36||1
1647824270000|2022-03-21 00:57:50|331.41|331.26|331.51|331.26|331.51|331.26|331.41|331.21|14
1647824280000|2022-03-21 00:58:00|331.46|331.36|331.56|331.41|331.56|331.41|331.46|331.36|3
1647824290000|2022-03-21 00:58:10|331.61|331.46|331.66|331.41|331.66|331.46|331.61|331.41|14
1647824300000|2022-03-21 00:58:20|331.61|331.36|331.51|331.31|331.61|331.36|331.46|331.31|11
1647824310000|2022-03-21 00:58:30|331.56|331.41|331.61|331.41|331.61|331.41|331.56|331.41|7
1647824320000|2022-03-21 00:58:40|331.56|331.46|331.61|331.41|331.61|331.46|331.56|331.41|2
1647824330000|2022-03-21 00:58:50|331.56|331.36|331.51|331.26|331.56|331.36|331.41|331.26|5
1647824340000|2022-03-21 00:59:00||331.36||331.36||331.36||331.26|4
1647824350000|2022-03-21 00:59:10|331.46|331.31|331.51|331.31|331.51|331.31|331.46|331.31|5
1647824360000|2022-03-21 00:59:20|331.56|331.36|331.66|331.51|331.66|331.51|331.56|331.36|11
1647824370000|2022-03-21 00:59:30|331.61|331.41|331.61|331.41|331.61|331.41|331.56|331.41|11
1647824380000|2022-03-21 00:59:40|331.66|331.51|331.66|331.46|331.66|331.51|331.61|331.41|7
1647824390000|2022-03-21 00:59:50|331.71|331.51|331.71|331.46|331.81|331.66|331.71|331.46|30
1647824400000|2022-03-21 01:00:00|331.41|331.16|330.31|330.01|331.41|331.16|330.31|330.01|161
1647824410000|2022-03-21 01:00:10|330.21|329.96|330.26|330.01|330.31|330.06|330.16|329.91|49
1647824420000|2022-03-21 01:00:20|330.31|330.11|330.46|330.26|330.46|330.26|330.31|330.01|53
1647824430000|2022-03-21 01:00:30|330.56|330.36|330.76|330.51|330.76|330.51|330.56|330.36|44
1647824440000|2022-03-21 01:00:40|330.56|330.26|330.66|330.46|330.66|330.46|330.56|330.26|39
1647824450000|2022-03-21 01:00:50|330.61|330.51|330.76|330.51|330.76|330.51|330.61|330.51|13
1647824460000|2022-03-21 01:01:00|330.91|330.56|330.96|330.66|331.06|330.81|330.81|330.56|63
1647824470000|2022-03-21 01:01:10|330.91|330.71|331.06|330.86|331.11|330.86|330.91|330.71|22
1647824480000|2022-03-21 01:01:20|331.11|330.91|331.21|331.01|331.21|331.06|331.11|330.91|16
1647824490000|2022-03-21 01:01:30|331.31|331.06|331.16|330.96|331.31|331.06|331.16|330.96|38
1647824500000|2022-03-21 01:01:40|331.11|331.01|331.06|330.86|331.11|331.01|331.06|330.86|27
1647824510000|2022-03-21 01:01:50|331.01|330.81|331.01|330.81|331.01|330.81|331.01|330.81|9
1647824520000|2022-03-21 01:02:00|330.96|330.76|330.76|330.56|330.96|330.76|330.76|330.56|35
1647824530000|2022-03-21 01:02:10|330.71|330.36|330.76|330.51|330.76|330.51|330.66|330.36|102
1647824540000|2022-03-21 01:02:20|330.81|330.61|330.51|330.31|330.81|330.61|330.51|330.31|34
1647824550000|2022-03-21 01:02:30|330.61|330.36|330.61|330.41|330.61|330.41|330.51|330.36|6
1647824560000|2022-03-21 01:02:40|330.71|330.46|331.01|330.81|331.06|330.81|330.71|330.46|12
1647824570000|2022-03-21 01:02:50|331.06|330.91|331.21|330.96|331.31|331.11|331.06|330.91|22
1647824580000|2022-03-21 01:03:00|331.16|330.91|331.11|330.91|331.16|330.91|331.11|330.91|7
1647824590000|2022-03-21 01:03:10|331.31|331.01|331.36|331.11|331.36|331.11|331.26|331.01|59
1647824600000|2022-03-21 01:03:20|331.26|331.16|331.26|331.06|331.26|331.16|331.26|331.06|9
1647824610000|2022-03-21 01:03:30|331.21|331.11|331.36|331.16|331.36|331.16|331.21|331.11|19
1647824620000|2022-03-21 01:03:40|331.41|331.21|331.41|331.16|331.41|331.26|331.36|331.16|23
1647824630000|2022-03-21 01:03:50|331.46|331.21|331.51|331.26|331.51|331.26|331.46|331.21|21
1647824640000|2022-03-21 01:04:00|331.46|331.31|331.36|331.06|331.46|331.31|331.36|331.06|29
1647824650000|2022-03-21 01:04:10|331.26|331.11|331.31|331.06|331.31|331.11|331.21|331.06|6
1647824660000|2022-03-21 01:04:20|331.36|331.11|331.46|331.16|331.46|331.16|331.36|331.11|2
1647824670000|2022-03-21 01:04:30||331.21||331.16||331.21||331.16|4
1647824680000|2022-03-21 01:04:40||331.21||331.21||331.21||331.21|0
1647824690000|2022-03-21 01:04:50|331.36|331.26|331.31|331.06|331.41|331.26|331.31|331.06|24
1647824700000|2022-03-21 01:05:00|331.26|330.96|331.31|331.01|331.31|331.01|331.11|330.96|24
1647824710000|2022-03-21 01:05:10||331.06||331.11||331.11||331.06|1
1647824720000|2022-03-21 01:05:20|331.41|331.16|331.41|331.16|331.41|331.21|331.41|331.16|6
1647824730000|2022-03-21 01:05:30|331.36||331.36||331.36||331.36||0
1647824740000|2022-03-21 01:05:40|331.31|331.21|331.36|331.21|331.36|331.21|331.31|331.16|19
1647824750000|2022-03-21 01:05:50|331.41|331.26|331.46|331.26|331.46|331.31|331.36|331.26|14
1647824760000|2022-03-21 01:06:00|331.56|331.31|331.56|331.31|331.56|331.31|331.56|331.26|11
1647824780000|2022-03-21 01:06:20||331.36||331.31||331.36||331.31|13
1647824790000|2022-03-21 01:06:30|331.41|331.36|331.31|331.11|331.41|331.36|331.31|331.11|45
1647824800000|2022-03-21 01:06:40|331.36|331.16|331.36|331.16|331.36|331.16|331.36|331.16|9
1647824810000|2022-03-21 01:06:50|331.31|331.21|331.31|331.11|331.31|331.21|331.31|331.11|16
1647824820000|2022-03-21 01:07:00|331.26|331.16|331.46|331.21|331.46|331.21|331.26|331.16|13
1647824830000|2022-03-21 01:07:10|331.51|331.26|331.41|331.16|331.51|331.31|331.41|331.16|16
1647824840000|2022-03-21 01:07:20|331.31|331.11|331.51|331.26|331.51|331.26|331.21|331.01|28
1647824850000|2022-03-21 01:07:30|331.56|331.31|331.56|331.36|331.56|331.41|331.56|331.31|14
1647824860000|2022-03-21 01:07:40|331.66|331.41|331.66|331.41|331.81|331.51|331.66|331.41|41
1647824870000|2022-03-21 01:07:50|||||||||2
1647824880000|2022-03-21 01:08:00|331.56|331.46|331.61|331.41|331.66|331.46|331.46|331.26|52
1647824890000|2022-03-21 01:08:10|331.56|331.46|331.56|331.31|331.56|331.46|331.56|331.31|29
1647824900000|2022-03-21 01:08:20|331.51|331.26|331.51|331.31|331.51|331.31|331.41|331.26|17
1647824910000|2022-03-21 01:08:30|331.46|331.36|331.56|331.36|331.56|331.36|331.46|331.36|11
1647824920000|2022-03-21 01:08:40|331.61|331.41|331.71|331.56|331.71|331.56|331.61|331.41|17
1647824930000|2022-03-21 01:08:50|331.66|331.51|331.66|331.51|331.71|331.51|331.66|331.51|19
1647824940000|2022-03-21 01:09:00|331.81|331.56|331.86|331.66|331.86|331.66|331.81|331.56|12
1647824950000|2022-03-21 01:09:10||331.71||331.66||331.71||331.66|24
1647824960000|2022-03-21 01:09:20|331.91|331.71|331.96|331.71|331.96|331.71|331.91|331.71|18
1647824980000|2022-03-21 01:09:40|331.91|331.76|331.86|331.66|331.91|331.76|331.86|331.66|14
1647824990000|2022-03-21 01:09:50|331.81|331.71|331.81|331.66|331.81|331.71|331.81|331.66|2
1647825000000|2022-03-21 01:10:00|331.86|331.71|331.86|331.66|331.86|331.71|331.86|331.66|7
1647825010000|2022-03-21 01:10:10|331.91|331.71|331.86|331.66|331.91|331.71|331.86|331.66|25
1647825020000|2022-03-21 01:10:20|331.81|331.71|331.71|331.51|331.81|331.71|331.66|331.51|34
1647825030000|2022-03-21 01:10:30|331.76|331.56|331.76|331.56|331.76|331.56|331.76|331.56|6
1647825040000|2022-03-21 01:10:40|331.66|331.51|331.71|331.46|331.71|331.51|331.66|331.46|39
1647825050000|2022-03-21 01:10:50|331.76||331.76||331.76||331.76||8
1647825060000|2022-03-21 01:11:00|331.71|331.51|331.56|331.41|331.71|331.56|331.56|331.41|27
1647825070000|2022-03-21 01:11:10|||||||||1
1647825080000|2022-03-21 01:11:20|331.61||331.61||331.61||331.61||11
1647825090000|2022-03-21 01:11:30|331.56||331.61||331.61||331.56||1
1647825100000|2022-03-21 01:11:40|331.66|331.46|331.76|331.56|331.76|331.56|331.66|331.46|10
1647825110000|2022-03-21 01:11:50|331.71|331.51|331.71|331.51|331.71|331.51|331.71|331.51|13
1647825120000|2022-03-21 01:12:00|331.76||331.76||331.76||331.76||10
1647825130000|2022-03-21 01:12:10||331.56||331.51||331.56||331.51|3
1647825140000|2022-03-21 01:12:20||331.56||331.51||331.56||331.51|0
1647825150000|2022-03-21 01:12:30|331.71|331.56|331.71|331.51|331.71|331.56|331.71|331.51|5
1647825160000|2022-03-21 01:12:40|331.66|331.41|331.61|331.41|331.66|331.41|331.61|331.41|17
1647825170000|2022-03-21 01:12:50|331.56||331.56||331.56||331.56||3
1647825180000|2022-03-21 01:13:00|331.61|331.46|331.61|331.41|331.61|331.46|331.61|331.41|19
1647825190000|2022-03-21 01:13:10||331.46||331.46||331.46||331.46|0
1647825200000|2022-03-21 01:13:20|331.56|331.41|331.56|331.41|331.56|331.46|331.56|331.41|4
1647825210000|2022-03-21 01:13:30|331.61|331.46|331.61|331.46|331.66|331.46|331.61|331.46|22
1647825220000|2022-03-21 01:13:40|331.66|331.41|331.66|331.46|331.66|331.46|331.66|331.41|12
1647825230000|2022-03-21 01:13:50|331.71|331.51|331.81|331.61|331.81|331.61|331.71|331.51|16
1647825240000|2022-03-21 01:14:00|331.76|331.66|331.71|331.51|331.76|331.66|331.71|331.51|22
1647825250000|2022-03-21 01:14:10|331.66||331.66||331.66||331.66||9
1647825260000|2022-03-21 01:14:20|331.71|331.56|331.76|331.56|331.76|331.56|331.71|331.56|15
1647825270000|2022-03-21 01:14:30|331.71|331.61|331.56|331.41|331.71|331.61|331.56|331.36|26
1647825280000|2022-03-21 01:14:40|331.51|331.36|331.41|331.26|331.51|331.41|331.41|331.21|22
1647825290000|2022-03-21 01:14:50|331.36|331.21|331.41|331.21|331.41|331.21|331.36|331.21|11
1647825300000|2022-03-21 01:15:00|331.36|331.26|331.31|331.16|331.36|331.26|331.16|330.96|40
1647825310000|2022-03-21 01:15:10|331.36|331.21|331.26|331.11|331.41|331.21|331.26|331.11|21
1647825320000|2022-03-21 01:15:20|331.31|331.16|331.26|331.06|331.31|331.16|331.26|331.06|6
1647825330000|2022-03-21 01:15:30|331.21|331.01|331.26|331.01|331.26|331.01|331.21|331.01|0
1647825340000|2022-03-21 01:15:40||331.06||331.06||331.11||331.06|2
1647825350000|2022-03-21 01:15:50|331.21|331.01|331.16|330.96|331.21|331.01|331.16|330.96|8
1647825360000|2022-03-21 01:16:00|331.21|331.01|331.46|331.21|331.46|331.21|331.21|331.01|28
1647825370000|2022-03-21 01:16:10|331.41|331.26|331.46|331.26|331.46|331.26|331.41|331.21|19
1647825380000|2022-03-21 01:16:20|331.51|331.31|331.36|331.21|331.51|331.31|331.36|331.21|7
1647825390000|2022-03-21 01:16:30|331.41|331.26|331.46|331.26|331.46|331.26|331.41|331.26|1
1647825400000|2022-03-21 01:16:40|331.41||331.41||331.41||331.41||0
1647825410000|2022-03-21 01:16:50|331.46|331.31|331.51|331.31|331.51|331.31|331.46|331.31|9
1647825420000|2022-03-21 01:17:00|331.46|331.26|331.36|331.16|331.46|331.26|331.36|331.16|20
1647825430000|2022-03-21 01:17:10|331.31|331.21|331.16|331.01|331.31|331.21|331.16|331.01|26
1647825440000|2022-03-21 01:17:20|331.26|331.06|331.26|331.06|331.26|331.06|331.21|331.06|13
1647825450000|2022-03-21 01:17:30|331.21|331.11|331.21|331.01|331.36|331.11|331.21|331.01|18
1647825460000|2022-03-21 01:17:40|331.26|331.06|331.26|331.11|331.36|331.16|331.26|331.06|20
1647825470000|2022-03-21 01:17:50|331.21|331.06|331.26|331.06|331.26|331.06|331.21|331.06|6
1647825480000|2022-03-21 01:18:00|331.21|331.01|331.31|331.06|331.31|331.11|331.21|331.01|9
1647825490000|2022-03-21 01:18:10|331.36|331.11|331.31|331.11|331.36|331.16|331.26|331.06|13
1647825500000|2022-03-21 01:18:20|331.36|331.16|331.36|331.21|331.36|331.21|331.36|331.16|4
1647825510000|2022-03-21 01:18:30|331.41|331.26|331.41|331.26|331.51|331.36|331.36|331.21|11
1647825520000|2022-03-21 01:18:40|331.46|331.31|331.41|331.21|331.51|331.36|331.41|331.21|9
1647825530000|2022-03-21 01:18:50|331.36|331.16|331.31|331.16|331.36|331.16|331.31|331.16|10
1647825540000|2022-03-21 01:19:00|331.36|331.26|331.36|331.16|331.46|331.26|331.31|331.16|16
1647825550000|2022-03-21 01:19:10|331.31|331.11|331.31|331.11|331.31|331.11|331.31|331.11|5
1647825560000|2022-03-21 01:19:20|331.36|331.16|331.21|331.01|331.36|331.16|331.21|331.01|20
1647825570000|2022-03-21 01:19:30|331.16|330.96|331.16|330.96|331.26|330.96|331.16|330.96|11
1647825580000|2022-03-21 01:19:40|331.21|331.01|331.26|331.06|331.26|331.06|331.21|331.01|3
1647825590000|2022-03-21 01:19:50|331.16|330.96|331.06|330.91|331.16|330.96|331.06|330.91|18
1647825600000|2022-03-21 01:20:00|331.11|330.86|331.06|330.86|331.11|330.91|331.06|330.86|19
1647825610000|2022-03-21 01:20:10|331.01|330.81|331.01|330.81|331.01|330.81|331.01|330.81|1
1647825620000|2022-03-21 01:20:20|331.06|330.86|330.96|330.71|331.06|330.86|330.96|330.71|18
1647825630000|2022-03-21 01:20:30|330.91|330.76|330.96|330.76|330.96|330.76|330.91|330.71|5
1647825640000|2022-03-21 01:20:40|331.01|330.81|331.06|330.81|331.06|330.86|331.01|330.81|12
1647825650000|2022-03-21 01:20:50|331.01|330.76|330.91|330.71|331.01|330.76|330.86|330.71|13
1647825660000|2022-03-21 01:21:00|330.86|330.66|330.81|330.61|330.86|330.66|330.81|330.61|19
1647825670000|2022-03-21 01:21:10|330.76|330.66|330.91|330.71|330.91|330.71|330.76|330.66|10
1647825680000|2022-03-21 01:21:20|330.96|330.76|330.96|330.76|330.96|330.76|330.96|330.76|2
1647825700000|2022-03-21 01:21:40|331.01|330.81|331.06|330.86|331.06|330.86|331.01|330.81|11
1647825710000|2022-03-21 01:21:50|331.01|330.81|330.96|330.76|331.01|330.81|330.96|330.76|9
1647825720000|2022-03-21 01:22:00|330.91|330.86|331.01|330.81|331.01|330.86|330.91|330.81|14
1647825730000|2022-03-21 01:22:10|330.96|330.76|330.96|330.76|330.96|330.76|330.96|330.76|1
1647825740000|2022-03-21 01:22:20|330.91|330.71|330.91|330.71|330.91|330.71|330.86|330.66|12
1647825750000|2022-03-21 01:22:30|330.96|330.76|330.96|330.76|330.96|330.76|330.96|330.76|1
1647825760000|2022-03-21 01:22:40|331.01|330.81|330.96|330.81|331.01|330.86|330.96|330.81|5
1647825770000|2022-03-21 01:22:50|331.01||331.01||331.01||331.01||5
1647825780000|2022-03-21 01:23:00|330.96|330.76|330.96|330.76|331.01|330.76|330.96|330.76|25
1647825790000|2022-03-21 01:23:10|331.01|330.81|331.16|330.96|331.16|331.01|331.01|330.81|15
1647825800000|2022-03-21 01:23:20|331.11|330.91|330.96|330.81|331.11|330.91|330.96|330.81|12
1647825810000|2022-03-21 01:23:30|331.06|330.86|330.91|330.71|331.06|330.86|330.91|330.71|9
1647825820000|2022-03-21 01:23:40|330.86|330.66|330.81|330.61|330.91|330.66|330.81|330.61|7
1647825830000|2022-03-21 01:23:50|330.76||330.76||330.76||330.76||0
1647825840000|2022-03-21 01:24:00|330.81|330.66|330.81|330.66|330.86|330.66|330.81|330.66|8
1647825850000|2022-03-21 01:24:10|330.86|330.61|330.81|330.61|330.86|330.61|330.76|330.61|6
1647825860000|2022-03-21 01:24:20|330.86|330.66|330.76|330.56|330.86|330.66|330.71|330.51|21
1647825870000|2022-03-21 01:24:30|330.71||330.76||330.76||330.71||4
1647825880000|2022-03-21 01:24:40|330.71|330.61|330.81|330.61|330.81|330.61|330.71|330.61|8
1647825890000|2022-03-21 01:24:50|330.86|330.66|330.86|330.66|330.91|330.66|330.86|330.66|2
1647825900000|2022-03-21 01:25:00|330.81|330.61|330.76|330.61|330.81|330.61|330.76|330.61|3
1647825910000|2022-03-21 01:25:10|330.71|330.56|330.71|330.51|330.71|330.56|330.66|330.51|14
1647825920000|2022-03-21 01:25:20|330.66|330.56|330.76|330.56|330.81|330.56|330.66|330.56|7
1647825930000|2022-03-21 01:25:30|330.71||330.76||330.76||330.71||2
1647825940000|2022-03-21 01:25:40|330.71|330.51|330.71|330.51|330.76|330.51|330.66|330.51|8
1647825950000|2022-03-21 01:25:50|330.66||330.71||330.71||330.66||3
1647825960000|2022-03-21 01:26:00|330.66|330.46|330.66|330.46|330.66|330.46|330.61|330.46|3
1647825970000|2022-03-21 01:26:10|||||||||2
1647825980000|2022-03-21 01:26:20|330.61|330.51|330.81|330.61|330.81|330.61|330.61|330.51|7
1647825990000|2022-03-21 01:26:30|330.86|330.66|330.86|330.71|330.86|330.71|330.86|330.66|2
1647826000000|2022-03-21 01:26:40|330.81|330.66|330.66|330.46|330.81|330.66|330.66|330.46|26
1647826010000|2022-03-21 01:26:50|330.71|330.56|330.81|330.61|330.81|330.61|330.71|330.56|2
1647826020000|2022-03-21 01:27:00|330.76|330.66|330.86|330.66|330.86|330.66|330.76|330.66|6
1647826030000|2022-03-21 01:27:10|330.91|330.71|330.91|330.71|330.96|330.76|330.91|330.71|18
1647826040000|2022-03-21 01:27:20|330.86|330.66|330.86|330.66|330.86|330.66|330.86|330.66|9
1647826050000|2022-03-21 01:27:30|330.91|330.71|330.96|330.71|330.96|330.71|330.91|330.71|0
1647826060000|2022-03-21 01:27:40|330.91|330.76|330.91|330.76|330.96|330.76|330.91|330.71|8
1647826070000|2022-03-21 01:27:50|330.86|330.71|330.96|330.76|330.96|330.76|330.86|330.71|7
1647826080000|2022-03-21 01:28:00|330.91|330.71|330.86|330.71|330.91|330.71|330.86|330.66|1
1647826090000|2022-03-21 01:28:10|330.96|330.76|330.96|330.76|330.96|330.76|330.91|330.76|11
1647826100000|2022-03-21 01:28:20|330.91|330.71|330.96|330.76|330.96|330.76|330.91|330.71|9
1647826110000|2022-03-21 01:28:30|331.01|330.81|331.01|330.81|331.01|330.81|331.01|330.81|1
1647826120000|2022-03-21 01:28:40|330.96||331.01||331.01||330.96||4
1647826130000|2022-03-21 01:28:50|330.96||331.01||331.01||330.96||2
1647826140000|2022-03-21 01:29:00|331.06|330.86|331.06|330.86|331.06|330.86|331.06|330.86|10
1647826150000|2022-03-21 01:29:10|331.11|330.96|331.16|330.96|331.16|331.01|331.06|330.86|26
1647826160000|2022-03-21 01:29:20|331.11|331.01|331.16|330.96|331.21|331.01|331.11|330.96|11
1647826170000|2022-03-21 01:29:30|331.21|331.01|331.16|330.96|331.21|331.01|331.16|330.96|5
1647826180000|2022-03-21 01:29:40|331.11|330.91|331.06|330.91|331.11|330.91|331.06|330.91|3
1647826190000|2022-03-21 01:29:50|331.01|330.86|330.96|330.76|331.01|330.86|330.96|330.76|10
1647826200000|2022-03-21 01:30:00|330.91|330.66|330.56|330.36|330.91|330.66|330.56|330.36|54
1647826210000|2022-03-21 01:30:10|330.51|330.31|330.56|330.36|330.56|330.36|330.51|330.31|11
1647826220000|2022-03-21 01:30:20|330.61|330.41|330.66|330.51|330.76|330.51|330.61|330.41|6
1647826230000|2022-03-21 01:30:30|330.56|330.46|330.56|330.36|330.56|330.46|330.56|330.36|9
1647826240000|2022-03-21 01:30:40|330.51||330.61||330.61||330.51||7
1647826250000|2022-03-21 01:30:50|330.56|330.41|330.46|330.26|330.61|330.41|330.41|330.26|15
1647826260000|2022-03-21 01:31:00|330.41|330.21|330.46|330.26|330.46|330.26|330.41|330.21|13
1647826270000|2022-03-21 01:31:10|330.41|330.21|330.46|330.26|330.46|330.26|330.41|330.21|2
1647826280000|2022-03-21 01:31:20|330.51|330.31|330.46|330.31|330.61|330.46|330.46|330.31|19
1647826290000|2022-03-21 01:31:30|330.51|330.36|330.66|330.46|330.66|330.46|330.51|330.36|33
1647826300000|2022-03-21 01:31:40|330.61|330.41|330.46|330.26|330.61|330.41|330.46|330.26|15
1647826310000|2022-03-21 01:31:50|||||||||1
1647826320000|2022-03-21 01:32:00|330.51|330.31|330.66|330.46|330.66|330.46|330.51|330.31|16
1647826330000|2022-03-21 01:32:10|330.61|330.41|330.56|330.41|330.61|330.41|330.56|330.41|17
1647826340000|2022-03-21 01:32:20|330.51|330.36|330.51|330.31|330.51|330.36|330.51|330.31|5
1647826350000|2022-03-21 01:32:30|330.46|330.36|330.61|330.41|330.61|330.41|330.46|330.36|18
1647826360000|2022-03-21 01:32:40|330.56|330.46|330.61|330.46|330.66|330.46|330.56|330.46|16
1647826370000|2022-03-21 01:32:50|330.66|330.51|330.66|330.51|330.76|330.56|330.66|330.51|14
1647826380000|2022-03-21 01:33:00|330.61|330.46|330.51|330.31|330.61|330.46|330.51|330.31|8
1647826400000|2022-03-21 01:33:20|330.56|330.36|330.46|330.26|330.56|330.36|330.46|330.26|17
1647826410000|2022-03-21 01:33:30|330.51|330.31|330.51|330.31|330.51|330.31|330.51|330.31|4
1647826420000|2022-03-21 01:33:40|330.41|330.21|330.41|330.21|330.41|330.21|330.41|330.21|11
1647826430000|2022-03-21 01:33:50||330.26||330.26||330.26||330.26|2
1647826440000|2022-03-21 01:34:00|330.51|330.31|330.51|330.31|330.56|330.36|330.51|330.31|12
1647826450000|2022-03-21 01:34:10|330.41|330.36|330.41|330.21|330.41|330.36|330.41|330.21|22
1647826460000|2022-03-21 01:34:20|330.46|330.26|330.41|330.21|330.46|330.26|330.41|330.21|4
1647826470000|2022-03-21 01:34:30|330.31|330.11|330.31|330.11|330.31|330.11|330.31|330.11|7
1647826480000|2022-03-21 01:34:40|330.36|330.16|330.36|330.16|330.36|330.16|330.31|330.16|10
1647826490000|2022-03-21 01:34:50|330.31||330.36||330.36||330.31||5
1647826500000|2022-03-21 01:35:00|330.41|330.21|330.31|330.11|330.41|330.21|330.31|330.11|21
1647826510000|2022-03-21 01:35:10|330.26||330.31||330.31||330.26||6
1647826520000|2022-03-21 01:35:20|330.41|330.16|330.41|330.16|330.46|330.21|330.31|330.11|37
1647826530000|2022-03-21 01:35:30|330.36|330.21|330.51|330.31|330.56|330.36|330.36|330.21|28
1647826540000|2022-03-21 01:35:40|330.41|330.26|330.36|330.11|330.41|330.26|330.36|330.11|10
1647826550000|2022-03-21 01:35:50|330.31|330.06|330.36|330.16|330.36|330.16|330.26|330.06|11
1647826560000|2022-03-21 01:36:00|330.31|330.11|330.11|329.91|330.31|330.11|330.11|329.91|18
1647826570000|2022-03-21 01:36:10|330.06|329.96|330.21|329.96|330.21|329.96|330.06|329.91|25
1647826580000|2022-03-21 01:36:20|330.16||330.16||330.16||330.16||2
1647826590000|2022-03-21 01:36:30|330.11|330.01|330.11|329.91|330.11|330.01|330.11|329.91|17
1647826600000|2022-03-21 01:36:40|330.06|329.86|330.06|329.91|330.11|329.91|330.01|329.86|19
1647826610000|2022-03-21 01:36:50|330.11|329.86|330.01|329.81|330.11|329.91|329.96|329.81|14
1647826620000|2022-03-21 01:37:00|330.06|329.86|330.06|329.86|330.11|329.86|330.01|329.86|6
1647826630000|2022-03-21 01:37:10|330.11|329.91|330.26|330.06|330.26|330.06|330.11|329.91|6
1647826640000|2022-03-21 01:37:20|330.21|330.01|330.16|329.91|330.21|330.01|330.11|329.91|15
1647826650000|2022-03-21 01:37:30|330.21|330.01|330.06|329.91|330.21|330.01|330.06|329.86|9
1647826660000|2022-03-21 01:37:40|330.11|329.96|330.11|329.96|330.16|329.96|330.11|329.96|3
1647826670000|2022-03-21 01:37:50|330.06|329.91|330.06|329.86|330.06|329.91|330.01|329.86|11
1647826680000|2022-03-21 01:38:00|330.01|329.81|329.91|329.76|330.01|329.81|329.91|329.76|16
1647826690000|2022-03-21 01:38:10|329.86|329.71|330.01|329.76|330.01|329.76|329.86|329.71|9
1647826700000|2022-03-21 01:38:20|330.06|329.81|330.06|329.86|330.06|329.86|330.06|329.81|1
1647826710000|2022-03-21 01:38:30|330.11|329.91|330.06|329.91|330.11|329.96|330.06|329.91|4
1647826720000|2022-03-21 01:38:40|330.11||330.06||330.11||330.06||4
1647826730000|2022-03-21 01:38:50|330.11||330.11||330.11||330.11||1
1647826740000|2022-03-21 01:39:00|330.06|329.86|330.11|329.86|330.11|329.86|330.06|329.86|13
1647826750000|2022-03-21 01:39:10|330.16|329.91|330.06|329.91|330.16|329.96|330.06|329.91|3
1647826760000|2022-03-21 01:39:20|330.11|329.86|330.01|329.81|330.11|329.86|330.01|329.81|5
1647826770000|2022-03-21 01:39:30||329.86||329.81||329.86||329.81|4
1647826780000|2022-03-21 01:39:40|329.96|329.86|329.91|329.76|329.96|329.86|329.91|329.76|1
1647826790000|2022-03-21 01:39:50|329.86|329.71|329.91|329.71|329.91|329.76|329.86|329.71|4
1647826800000|2022-03-21 01:40:00|329.86|329.76|329.86|329.71|329.86|329.76|329.86|329.71|2
1647826810000|2022-03-21 01:40:10|329.81|329.66|329.81|329.61|329.81|329.66|329.81|329.61|27
1647826820000|2022-03-21 01:40:20|329.76|329.66|329.86|329.66|329.86|329.66|329.76|329.66|19
1647826830000|2022-03-21 01:40:30|329.91|329.71|330.01|329.86|330.01|329.86|329.91|329.71|3
1647826840000|2022-03-21 01:40:40|329.91|329.76|329.96|329.76|329.96|329.76|329.91|329.76|11
1647826850000|2022-03-21 01:40:50|330.01|329.81|330.01|329.86|330.01|329.86|329.96|329.81|2
1647826860000|2022-03-21 01:41:00|329.96|329.81|329.86|329.66|329.96|329.81|329.86|329.66|14
1647826870000|2022-03-21 01:41:10|329.81|329.61|329.86|329.71|329.86|329.71|329.81|329.61|7
1647826880000|2022-03-21 01:41:20||329.66||329.66||329.71||329.66|1
1647826890000|2022-03-21 01:41:30|329.81|329.61|329.86|329.66|329.86|329.66|329.76|329.61|4
1647826900000|2022-03-21 01:41:40|329.81|329.61|329.76|329.56|329.81|329.61|329.76|329.56|13
1647826910000|2022-03-21 01:41:50|329.81|329.61|329.66|329.46|329.81|329.66|329.66|329.46|23
1647826920000|2022-03-21 01:42:00|329.61|329.51|329.66|329.41|329.66|329.51|329.61|329.41|15
1647826930000|2022-03-21 01:42:10|329.61|329.46|329.56|329.36|329.66|329.46|329.56|329.36|5
1647826940000|2022-03-21 01:42:20|329.51|329.41|329.56|329.36|329.56|329.41|329.51|329.36|7
1647826950000|2022-03-21 01:42:30|329.61|329.46|329.56|329.41|329.71|329.46|329.56|329.41|22
1647826960000|2022-03-21 01:42:40|329.51|329.36|329.56|329.41|329.61|329.41|329.51|329.36|8
1647826970000|2022-03-21 01:42:50|329.61|329.46|329.71|329.51|329.71|329.51|329.61|329.41|16
1647826980000|2022-03-21 01:43:00||329.56||329.51||329.56||329.51|0
1647826990000|2022-03-21 01:43:10|329.66|329.46|329.56|329.41|329.66|329.46|329.56|329.41|10
1647827000000|2022-03-21 01:43:20|329.51|329.36|329.66|329.46|329.66|329.46|329.51|329.36|19
1647827010000|2022-03-21 01:43:30|329.61|329.41|329.61|329.41|329.61|329.46|329.56|329.41|5
1647827020000|2022-03-21 01:43:40|329.56|329.46|329.61|329.46|329.61|329.46|329.56|329.41|0
1647827030000|2022-03-21 01:43:50|329.71|329.51|329.66|329.46|329.71|329.51|329.66|329.46|12
1647827040000|2022-03-21 01:44:00|329.71|329.51|329.81|329.61|329.81|329.61|329.66|329.51|6
1647827050000|2022-03-21 01:44:10|329.76|329.56|329.81|329.61|329.81|329.61|329.71|329.56|7
1647827060000|2022-03-21 01:44:20|329.76|329.56|329.71|329.51|329.76|329.56|329.71|329.51|2
1647827070000|2022-03-21 01:44:30|329.66|329.56|329.71|329.51|329.71|329.56|329.66|329.51|6
1647827080000|2022-03-21 01:44:40|329.66||329.66||329.66||329.66||0
1647827090000|2022-03-21 01:44:50|329.71|329.61|329.81|329.61|329.81|329.61|329.71|329.61|13
1647827100000|2022-03-21 01:45:00|329.86|329.66|329.86|329.71|329.96|329.76|329.81|329.66|23
1647827110000|2022-03-21 01:45:10|329.91||329.91||329.91||329.91||2
1647827120000|2022-03-21 01:45:20|329.86|329.66|329.86|329.66|329.86|329.66|329.81|329.66|10
1647827130000|2022-03-21 01:45:30|329.81|329.71|329.81|329.66|329.81|329.71|329.81|329.66|9
1647827140000|2022-03-21 01:45:40|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|13
1647827150000|2022-03-21 01:45:50|329.81|329.66|329.76|329.56|329.81|329.66|329.76|329.56|9
1647827160000|2022-03-21 01:46:00|329.71|329.51|329.66|329.51|329.76|329.51|329.66|329.51|4
1647827170000|2022-03-21 01:46:10||329.46||329.46||329.46||329.46|4
1647827180000|2022-03-21 01:46:20|329.71|329.51|329.81|329.56|329.81|329.56|329.71|329.51|5
1647827190000|2022-03-21 01:46:30|329.76|329.61|329.81|329.61|329.81|329.61|329.76|329.61|1
1647827200000|2022-03-21 01:46:40|329.76|329.56|329.71|329.51|329.81|329.56|329.71|329.51|2
1647827210000|2022-03-21 01:46:50|329.66||329.71||329.71||329.66||5
1647827220000|2022-03-21 01:47:00|329.76|329.56|329.81|329.56|329.81|329.61|329.71|329.56|5
1647827230000|2022-03-21 01:47:10||329.61||329.61||329.66||329.61|6
1647827240000|2022-03-21 01:47:20|329.76|329.56|329.76|329.56|329.76|329.56|329.76|329.56|6
1647827250000|2022-03-21 01:47:30|329.81|329.61|329.81|329.61|329.81|329.66|329.81|329.56|6
1647827260000|2022-03-21 01:47:40|329.86||329.81||329.86||329.81||0
1647827270000|2022-03-21 01:47:50|329.86|329.66|329.81|329.61|329.86|329.66|329.81|329.61|0
1647827280000|2022-03-21 01:48:00|||||||||2
1647827290000|2022-03-21 01:48:10|329.76||329.81||329.81||329.76||3
1647827300000|2022-03-21 01:48:20|329.86|329.66|329.86|329.71|329.86|329.71|329.86|329.66|16
1647827310000|2022-03-21 01:48:30|329.91|329.66|329.91|329.71|329.91|329.71|329.86|329.66|13
1647827320000|2022-03-21 01:48:40|329.86|329.66|329.86|329.66|329.86|329.71|329.81|329.66|1
1647827330000|2022-03-21 01:48:50|329.81|329.61|329.86|329.66|329.86|329.66|329.81|329.61|1
1647827340000|2022-03-21 01:49:00|329.91|329.71|329.91|329.71|329.91|329.71|329.91|329.71|2
1647827350000|2022-03-21 01:49:10|329.96|329.76|330.01|329.86|330.01|329.86|329.96|329.76|40
1647827360000|2022-03-21 01:49:20|330.06|329.81|329.96|329.76|330.06|329.86|329.96|329.76|13
1647827370000|2022-03-21 01:49:30|329.91|329.81|330.01|329.81|330.01|329.81|329.91|329.81|2
1647827380000|2022-03-21 01:49:40||329.86||329.86||329.86||329.86|0
1647827390000|2022-03-21 01:49:50|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|4
1647827400000|2022-03-21 01:50:00|330.01|329.76|330.01|329.81|330.01|329.81|330.01|329.76|5
1647827410000|2022-03-21 01:50:10|330.06|329.86|330.06|329.91|330.06|329.91|330.06|329.86|0
1647827420000|2022-03-21 01:50:20|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|3
1647827430000|2022-03-21 01:50:30||329.81||329.81||329.86||329.81|6
1647827450000|2022-03-21 01:50:50|329.96|329.76|329.76|329.56|329.96|329.76|329.76|329.56|18
1647827460000|2022-03-21 01:51:00|329.81|329.61|329.86|329.66|329.86|329.66|329.81|329.61|9
1647827470000|2022-03-21 01:51:10||329.61||329.71||329.71||329.61|0
1647827480000|2022-03-21 01:51:20|329.81|329.66|329.81|329.61|329.81|329.66|329.76|329.61|3
1647827500000|2022-03-21 01:51:40|329.86|329.66|329.91|329.71|329.91|329.71|329.86|329.66|3
1647827510000|2022-03-21 01:51:50|329.86|329.66|329.86|329.61|329.86|329.66|329.81|329.61|5
1647827520000|2022-03-21 01:52:00|329.81|329.66|329.81|329.66|329.86|329.66|329.81|329.66|4
1647827530000|2022-03-21 01:52:10|329.86|329.61|329.86|329.66|329.86|329.66|329.86|329.61|0
1647827540000|2022-03-21 01:52:20|329.81||329.81||329.81||329.81||0
1647827550000|2022-03-21 01:52:30||329.61||329.66||329.66||329.61|3
1647827560000|2022-03-21 01:52:40|329.76|329.61|329.71|329.46|329.76|329.61|329.71|329.46|35
1647827570000|2022-03-21 01:52:50|329.66||329.66||329.66||329.66||0
1647827580000|2022-03-21 01:53:00|329.56|329.36|329.56|329.36|329.56|329.41|329.56|329.36|15
1647827600000|2022-03-21 01:53:20|329.51||329.51||329.51||329.51||0
1647827610000|2022-03-21 01:53:30|329.56||329.56||329.56||329.56||21
1647827620000|2022-03-21 01:53:40|329.61||329.56||329.61||329.56||0
1647827630000|2022-03-21 01:53:50|329.61|329.46|329.61|329.41|329.66|329.46|329.61|329.41|7
1647827640000|2022-03-21 01:54:00|329.66|329.46|329.66|329.51|329.71|329.51|329.66|329.46|6
1647827650000|2022-03-21 01:54:10|329.71|329.46|329.66|329.46|329.71|329.51|329.66|329.46|3
1647827660000|2022-03-21 01:54:20|329.71|329.51|329.66|329.46|329.71|329.51|329.66|329.46|9
1647827670000|2022-03-21 01:54:30|329.71|329.51|329.71|329.51|329.71|329.56|329.66|329.51|5
1647827680000|2022-03-21 01:54:40||329.56||329.56||329.56||329.56|0
1647827690000|2022-03-21 01:54:50|329.61|329.46|329.61|329.41|329.66|329.46|329.61|329.41|17
1647827700000|2022-03-21 01:55:00|329.56|329.36|329.61|329.41|329.61|329.41|329.51|329.36|6
1647827710000|2022-03-21 01:55:10|329.66|329.46|329.66|329.46|329.66|329.46|329.66|329.41|0
1647827720000|2022-03-21 01:55:20|329.61|329.51|329.66|329.51|329.66|329.51|329.61|329.46|3
1647827730000|2022-03-21 01:55:30|329.61|329.46|329.66|329.51|329.66|329.51|329.61|329.46|7
1647827740000|2022-03-21 01:55:40|329.61|329.46|329.66|329.46|329.66|329.46|329.61|329.46|3
1647827750000|2022-03-21 01:55:50|329.61||329.66||329.66||329.61||1
1647827770000|2022-03-21 01:56:10|329.61|329.51|329.76|329.56|329.76|329.56|329.61|329.51|21
1647827780000|2022-03-21 01:56:20|329.81|329.61|329.81|329.56|329.86|329.66|329.76|329.56|13
1647827790000|2022-03-21 01:56:30|329.76|329.61|329.76|329.56|329.76|329.61|329.76|329.56|1
1647827800000|2022-03-21 01:56:40|329.66|329.51|329.71|329.51|329.71|329.51|329.66|329.51|5
1647827810000|2022-03-21 01:56:50|329.66|329.46|329.66|329.46|329.66|329.46|329.66|329.46|2
1647827820000|2022-03-21 01:57:00|329.61|329.41|329.56|329.36|329.61|329.41|329.56|329.36|6
1647827830000|2022-03-21 01:57:10|329.51|329.41|329.61|329.41|329.61|329.46|329.51|329.36|11
1647827840000|2022-03-21 01:57:20|329.66|329.46|329.66|329.51|329.66|329.51|329.66|329.41|10
1647827850000|2022-03-21 01:57:30||329.46||329.46||329.46||329.46|1
1647827860000|2022-03-21 01:57:40|329.71|329.51|329.76|329.56|329.76|329.56|329.66|329.51|13
1647827870000|2022-03-21 01:57:50|329.81|329.61|329.76|329.56|329.81|329.61|329.76|329.51|15
1647827880000|2022-03-21 01:58:00|329.71|329.51|329.71|329.51|329.71|329.51|329.66|329.51|7
1647827890000|2022-03-21 01:58:10|||||||||2
1647827900000|2022-03-21 01:58:20|329.66|329.61|329.81|329.61|329.81|329.61|329.66|329.61|6
1647827910000|2022-03-21 01:58:30|329.86|329.66|329.71|329.56|329.86|329.66|329.71|329.56|7
1647827920000|2022-03-21 01:58:40|329.66|329.51|329.71|329.51|329.71|329.51|329.66|329.51|17
1647827940000|2022-03-21 01:59:00|329.81|329.56|329.81|329.61|329.81|329.61|329.81|329.56|7
1647827950000|2022-03-21 01:59:10|329.76|329.56|329.76|329.61|329.76|329.61|329.76|329.56|6
1647827960000|2022-03-21 01:59:20||329.56||329.51||329.56||329.51|10
1647827970000|2022-03-21 01:59:30|329.81|329.56|329.86|329.61|329.86|329.61|329.76|329.56|8
1647827980000|2022-03-21 01:59:40||329.66||329.61||329.66||329.61|2
1647827990000|2022-03-21 01:59:50|329.81||329.81||329.81||329.81||0
1647828000000|2022-03-21 02:00:00|329.76|329.66|329.86|329.66|329.86|329.66|329.76|329.66|4
1647828010000|2022-03-21 02:00:10|329.81||329.81||329.86||329.81||6
1647828020000|2022-03-21 02:00:20|329.86|329.61|329.91|329.71|329.91|329.71|329.86|329.61|10
1647828030000|2022-03-21 02:00:30|329.86|329.66|329.81|329.61|329.86|329.66|329.81|329.61|10
1647828040000|2022-03-21 02:00:40|329.76|329.66|329.76|329.61|329.81|329.66|329.76|329.61|3
1647828050000|2022-03-21 02:00:50|329.71|329.56|329.76|329.56|329.76|329.56|329.71|329.56|3
1647828060000|2022-03-21 02:01:00|329.71|329.61|329.76|329.56|329.76|329.61|329.71|329.56|4
1647828070000|2022-03-21 02:01:10|329.71|329.51|329.71|329.46|329.76|329.51|329.71|329.46|10
1647828080000|2022-03-21 02:01:20|329.66|329.51|329.66|329.51|329.66|329.51|329.61|329.46|3
1647828090000|2022-03-21 02:01:30|329.71||329.71||329.71||329.71||7
1647828100000|2022-03-21 02:01:40|329.76|329.56|329.71|329.56|329.76|329.61|329.71|329.56|9
1647828120000|2022-03-21 02:02:00|329.76|329.61|329.71|329.51|329.76|329.61|329.71|329.51|7
1647828130000|2022-03-21 02:02:10|329.66|329.46|329.61|329.46|329.66|329.46|329.61|329.46|3
1647828140000|2022-03-21 02:02:20||329.41||329.41||329.41||329.41|5
1647828150000|2022-03-21 02:02:30|329.56|329.36|329.56|329.36|329.56|329.36|329.51|329.36|11
1647828160000|2022-03-21 02:02:40|329.61|329.41|329.61|329.41|329.61|329.41|329.61|329.41|8
1647828170000|2022-03-21 02:02:50|329.66|329.46|329.71|329.51|329.71|329.51|329.66|329.46|9
1647828180000|2022-03-21 02:03:00|329.66|329.46|329.66|329.41|329.66|329.46|329.56|329.41|12
1647828200000|2022-03-21 02:03:20|329.61||329.61||329.61||329.61||0
1647828210000|2022-03-21 02:03:30|329.56|329.46|329.51|329.36|329.56|329.46|329.51|329.36|8
1647828220000|2022-03-21 02:03:40|329.56||329.56||329.56||329.56||11
1647828240000|2022-03-21 02:04:00|329.51||329.51||329.56||329.51||2
1647828260000|2022-03-21 02:04:20||329.31||329.31||329.31||329.31|3
1647828270000|2022-03-21 02:04:30|329.56|329.41|329.56|329.36|329.61|329.41|329.56|329.36|7
1647828280000|2022-03-21 02:04:40|329.61||329.56||329.61||329.56||0
1647828300000|2022-03-21 02:05:00|||||||||1
1647828320000|2022-03-21 02:05:20|329.51||329.51||329.51||329.51||3
1647828330000|2022-03-21 02:05:30||329.31||329.31||329.31||329.31|8
1647828360000|2022-03-21 02:06:00|329.56|329.36|329.66|329.51|329.66|329.51|329.56|329.36|14
1647828370000|2022-03-21 02:06:10|329.71|329.56|329.71|329.56|329.71|329.56|329.71|329.56|2
1647828380000|2022-03-21 02:06:20|329.76|329.61|329.71|329.56|329.76|329.61|329.71|329.56|4
1647828390000|2022-03-21 02:06:30||329.51||329.51||329.51||329.51|17
1647828400000|2022-03-21 02:06:40|329.76|329.56|329.76|329.56|329.76|329.56|329.76|329.56|6
1647828410000|2022-03-21 02:06:50|329.71||329.76||329.76||329.71||0
1647828420000|2022-03-21 02:07:00|329.71|329.51|329.66|329.51|329.71|329.51|329.66|329.51|2
1647828430000|2022-03-21 02:07:10||329.46||329.46||329.46||329.46|6
1647828450000|2022-03-21 02:07:30|329.71|329.51|329.71|329.51|329.71|329.56|329.71|329.51|5
1647828470000|2022-03-21 02:07:50|329.76||329.76||329.76||329.76||1
1647828480000|2022-03-21 02:08:00|329.71|329.56|329.71|329.56|329.71|329.56|329.66|329.56|2
1647828490000|2022-03-21 02:08:10|329.76||329.76||329.76||329.76||0
1647828510000|2022-03-21 02:08:30|329.81|329.61|329.81|329.61|329.81|329.66|329.81|329.56|14
1647828520000|2022-03-21 02:08:40|329.76|329.56|329.76|329.56|329.76|329.56|329.71|329.51|15
1647828530000|2022-03-21 02:08:50|||||||||3
1647828540000|2022-03-21 02:09:00|329.71|329.61|329.76|329.56|329.76|329.61|329.71|329.56|1
1647828550000|2022-03-21 02:09:10|329.81|329.61|329.86|329.61|329.86|329.61|329.81|329.61|3
1647828560000|2022-03-21 02:09:20|329.76|329.66|329.76|329.61|329.76|329.66|329.76|329.61|3
1647828570000|2022-03-21 02:09:30|329.81|329.56|329.76|329.61|329.81|329.61|329.76|329.56|6
1647828580000|2022-03-21 02:09:40|329.81|329.56|329.76|329.56|329.81|329.56|329.71|329.56|2
1647828590000|2022-03-21 02:09:50|||||||||6
1647828600000|2022-03-21 02:10:00|||||||||1
1647828610000|2022-03-21 02:10:10|329.71||329.71||329.71||329.71||1
1647828620000|2022-03-21 02:10:20|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|0
1647828630000|2022-03-21 02:10:30|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|4
1647828640000|2022-03-21 02:10:40||329.61||329.61||329.61||329.61|6
1647828650000|2022-03-21 02:10:50|329.86|329.66|329.86|329.66|329.86|329.66|329.86|329.66|1
1647828660000|2022-03-21 02:11:00|329.81|329.71|329.86|329.66|329.86|329.71|329.81|329.66|9
1647828690000|2022-03-21 02:11:30||329.71||329.71||329.71||329.71|0
1647828700000|2022-03-21 02:11:40|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|6
1647828720000|2022-03-21 02:12:00|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|8
1647828730000|2022-03-21 02:12:10|329.71|329.56|329.76|329.56|329.76|329.56|329.71|329.56|11
1647828740000|2022-03-21 02:12:20|329.71||329.76||329.76||329.71||1
1647828750000|2022-03-21 02:12:30|329.71||329.71||329.71||329.71||0
1647828760000|2022-03-21 02:12:40|329.76||329.76||329.76||329.76||8
1647828780000|2022-03-21 02:13:00|329.81|329.61|329.91|329.71|329.91|329.71|329.81|329.61|10
1647828790000|2022-03-21 02:13:10|329.86||329.91||329.91||329.86||0
1647828800000|2022-03-21 02:13:20|329.86|329.76|329.86|329.71|329.86|329.76|329.86|329.71|1
1647828810000|2022-03-21 02:13:30||329.66||329.61||329.66||329.61|6
1647828820000|2022-03-21 02:13:40|329.81||329.81||329.81||329.81||10
1647828830000|2022-03-21 02:13:50||329.66||329.61||329.66||329.61|0
1647828840000|2022-03-21 02:14:00|329.86|329.66|329.81|329.66|329.86|329.66|329.81|329.61|2
1647828850000|2022-03-21 02:14:10|329.76|329.61|329.76|329.56|329.76|329.61|329.76|329.56|16
1647828860000|2022-03-21 02:14:20|329.71|329.51|329.71|329.51|329.71|329.51|329.66|329.51|5
1647828870000|2022-03-21 02:14:30||329.56||329.56||329.56||329.51|0
1647828880000|2022-03-21 02:14:40|329.76|329.51|329.76|329.61|329.76|329.61|329.76|329.51|7
1647828890000|2022-03-21 02:14:50|||||||||3
1647828910000|2022-03-21 02:15:10|329.71|329.56|329.76|329.56|329.76|329.56|329.71|329.56|6
1647828920000|2022-03-21 02:15:20|329.71||329.71||329.76||329.71||3
1647828930000|2022-03-21 02:15:30|329.76|329.61|329.76|329.56|329.76|329.61|329.76|329.56|3
1647828940000|2022-03-21 02:15:40|329.71|329.51|329.66|329.51|329.71|329.51|329.66|329.51|1
1647828950000|2022-03-21 02:15:50|329.71|329.56|329.71|329.56|329.71|329.56|329.71|329.56|10
1647828960000|2022-03-21 02:16:00|329.76|329.51|329.76|329.56|329.76|329.56|329.76|329.51|4
1647828970000|2022-03-21 02:16:10|329.81|329.66|329.76|329.61|329.81|329.66|329.76|329.61|31
1647828980000|2022-03-21 02:16:20|329.71|329.56|329.66|329.51|329.71|329.56|329.66|329.51|20
1647828990000|2022-03-21 02:16:30|329.61|329.46|329.61|329.46|329.61|329.46|329.61|329.46|8
1647829000000|2022-03-21 02:16:40|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|10
1647829010000|2022-03-21 02:16:50|329.61|329.36|329.46|329.31|329.61|329.36|329.46|329.31|42
1647829020000|2022-03-21 02:17:00|329.41|329.26|329.51|329.36|329.51|329.36|329.41|329.26|34
1647829030000|2022-03-21 02:17:10|329.46|329.31|329.46|329.26|329.51|329.36|329.46|329.26|2
1647829040000|2022-03-21 02:17:20|329.41||329.41||329.46||329.41||5
1647829060000|2022-03-21 02:17:40|329.46|329.31|329.46|329.31|329.51|329.31|329.46|329.31|3
1647829070000|2022-03-21 02:17:50|329.41|329.26|329.46|329.31|329.46|329.31|329.41|329.26|4
1647829080000|2022-03-21 02:18:00||329.26||329.31||329.31||329.26|2
1647829090000|2022-03-21 02:18:10|329.41|329.26|329.36|329.21|329.41|329.26|329.36|329.21|12
1647829100000|2022-03-21 02:18:20|329.41||329.41||329.41||329.36||1
1647829110000|2022-03-21 02:18:30|329.36|329.16|329.36|329.21|329.36|329.21|329.31|329.16|12
1647829120000|2022-03-21 02:18:40|329.41|329.16|329.36|329.16|329.41|329.16|329.36|329.16|0
1647829130000|2022-03-21 02:18:50|329.31|329.11|329.26|329.06|329.31|329.11|329.26|329.06|12
1647829140000|2022-03-21 02:19:00|329.21|329.01|329.21|329.01|329.21|329.06|329.16|328.96|47
1647829150000|2022-03-21 02:19:10|329.16|329.06|329.21|329.01|329.21|329.06|329.16|329.01|4
1647829160000|2022-03-21 02:19:20||329.06||329.01||329.06||329.01|2
1647829170000|2022-03-21 02:19:30||329.06||329.06||329.06||329.06|0
1647829180000|2022-03-21 02:19:40|329.16|329.01|329.16|328.96|329.16|329.01|329.16|328.96|6
1647829190000|2022-03-21 02:19:50|329.11|329.01|329.26|329.06|329.26|329.06|329.11|328.96|2
1647829200000|2022-03-21 02:20:00|329.31|329.11|329.26|329.06|329.31|329.11|329.21|329.06|2
1647829210000|2022-03-21 02:20:10||329.11||329.11||329.11||329.11|0
1647829220000|2022-03-21 02:20:20|329.31||329.31||329.31||329.31||2
1647829230000|2022-03-21 02:20:30||329.16||329.11||329.16||329.11|1
1647829240000|2022-03-21 02:20:40||329.16||329.16||329.16||329.11|3
1647829250000|2022-03-21 02:20:50|329.36|329.11|329.31|329.11|329.36|329.11|329.31|329.11|5
1647829260000|2022-03-21 02:21:00|329.26|329.06|329.26|329.06|329.26|329.06|329.21|329.06|13
1647829270000|2022-03-21 02:21:10|329.21||329.21||329.21||329.21||1
1647829290000|2022-03-21 02:21:30||329.01||329.01||329.01||329.01|3
1647829300000|2022-03-21 02:21:40|329.16||329.16||329.16||329.16||0
1647829320000|2022-03-21 02:22:00|329.06|328.96|329.06|328.91|329.06|328.96|329.06|328.86|29
1647829330000|2022-03-21 02:22:10|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|1
1647829340000|2022-03-21 02:22:20|328.96|328.81|328.96|328.81|328.96|328.81|328.96|328.81|7
1647829350000|2022-03-21 02:22:30|329.01||329.01||329.01||329.01||7
1647829360000|2022-03-21 02:22:40||328.86||328.81||328.86||328.81|0
1647829370000|2022-03-21 02:22:50||328.86||328.86||328.86||328.86|0
1647829380000|2022-03-21 02:23:00|328.96|328.81|328.91|328.71|329.01|328.81|328.76|328.61|46
1647829390000|2022-03-21 02:23:10|328.86||328.91||328.91||328.86||3
1647829400000|2022-03-21 02:23:20|328.96|328.76|328.96|328.81|329.06|328.91|328.96|328.76|119
1647829410000|2022-03-21 02:23:30|328.91|328.76|328.91|328.71|328.91|328.81|328.91|328.71|3
1647829420000|2022-03-21 02:23:40|328.86|328.76|328.91|328.76|328.91|328.76|328.86|328.71|5
1647829430000|2022-03-21 02:23:50|328.86|328.71|328.91|328.71|328.91|328.71|328.86|328.71|4
1647829440000|2022-03-21 02:24:00|328.86|328.66|328.86|328.71|328.86|328.71|328.81|328.66|3
1647829450000|2022-03-21 02:24:10|328.91||328.91||328.91||328.91||3
1647829460000|2022-03-21 02:24:20|328.96|328.76|328.96|328.81|328.96|328.81|328.91|328.76|2
1647829470000|2022-03-21 02:24:30|328.91|328.76|328.96|328.81|328.96|328.81|328.91|328.76|6
1647829480000|2022-03-21 02:24:40|||||||||5
1647829490000|2022-03-21 02:24:50||328.76||328.76||328.76||328.76|0
1647829500000|2022-03-21 02:25:00||328.81||328.76||328.81||328.76|1
1647829510000|2022-03-21 02:25:10||328.81||328.81||328.81||328.81|0
1647829520000|2022-03-21 02:25:20|328.91|328.76|328.91|328.71|328.91|328.76|328.91|328.71|6
1647829530000|2022-03-21 02:25:30||328.76||328.71||328.76||328.71|0
1647829540000|2022-03-21 02:25:40|328.86||328.86||328.86||328.86||1
1647829550000|2022-03-21 02:25:50|328.81|328.66|328.81|328.66|328.86|328.66|328.76|328.61|31
1647829560000|2022-03-21 02:26:00|328.86||328.86||328.86||328.86||2
1647829570000|2022-03-21 02:26:10|328.91|328.71|328.91|328.76|328.91|328.76|328.91|328.71|8
1647829580000|2022-03-21 02:26:20|328.86|328.71|328.91|328.71|328.91|328.71|328.86|328.71|1
1647829590000|2022-03-21 02:26:30|328.96|328.76|328.91|328.76|328.96|328.76|328.91|328.76|3
1647829600000|2022-03-21 02:26:40||328.71||328.71||328.71||328.71|11
1647829610000|2022-03-21 02:26:50|328.86|328.66|328.86|328.71|328.86|328.71|328.86|328.66|8
1647829620000|2022-03-21 02:27:00|328.81|328.66|328.86|328.66|328.86|328.71|328.81|328.66|10
1647829630000|2022-03-21 02:27:10|328.81|328.71|328.91|328.76|328.91|328.76|328.81|328.71|6
1647829640000|2022-03-21 02:27:20|328.96|328.81|328.91|328.76|328.96|328.81|328.91|328.76|31
1647829650000|2022-03-21 02:27:30|328.96|328.81|329.06|328.81|329.06|328.86|328.96|328.81|17
1647829660000|2022-03-21 02:27:40|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|5
1647829670000|2022-03-21 02:27:50|328.96|328.81|329.01|328.86|329.06|328.86|328.96|328.81|9
1647829680000|2022-03-21 02:28:00|329.06|328.91|329.06|328.91|329.11|328.91|329.06|328.86|3
1647829690000|2022-03-21 02:28:10|329.11|328.96|329.11|328.91|329.11|328.96|329.06|328.91|2
1647829700000|2022-03-21 02:28:20|329.06|328.96|329.06|328.91|329.11|328.96|329.06|328.91|5
1647829710000|2022-03-21 02:28:30|329.11|328.96|329.16|328.96|329.16|328.96|329.11|328.91|7
1647829720000|2022-03-21 02:28:40|329.11|328.91|329.16|328.96|329.16|328.96|329.11|328.91|1
1647829730000|2022-03-21 02:28:50|329.11|329.01|329.16|329.01|329.16|329.01|329.11|329.01|0
1647829740000|2022-03-21 02:29:00|329.21|329.06|329.11|328.91|329.21|329.06|329.11|328.91|7
1647829750000|2022-03-21 02:29:10|||||||||1
1647829760000|2022-03-21 02:29:20|329.16||329.11||329.16||329.11||0
1647829770000|2022-03-21 02:29:30|329.16|328.96|329.16|328.96|329.16|328.96|329.16|328.96|3
1647829780000|2022-03-21 02:29:40|329.21|329.01|329.26|329.06|329.26|329.06|329.16|329.01|2
1647829790000|2022-03-21 02:29:50|329.31||329.26||329.31||329.26||2
1647829810000|2022-03-21 02:30:10|329.21|329.01|329.16|328.96|329.21|329.01|329.16|328.96|8
1647829820000|2022-03-21 02:30:20|329.11||329.16||329.16||329.11||6
1647829830000|2022-03-21 02:30:30||329.01||329.01||329.01||329.01|1
1647829840000|2022-03-21 02:30:40|329.21|329.06|329.16|329.01|329.21|329.06|329.16|329.01|3
1647829850000|2022-03-21 02:30:50|329.21||329.21||329.21||329.16||4
1647829860000|2022-03-21 02:31:00|329.26||329.26||329.26||329.21||10
1647829870000|2022-03-21 02:31:10|329.31|329.06|329.26|329.06|329.31|329.11|329.26|329.06|8
1647829880000|2022-03-21 02:31:20|329.21||329.26||329.26||329.21||5
1647829890000|2022-03-21 02:31:30|329.21||329.26||329.26||329.21||1
1647829900000|2022-03-21 02:31:40|329.21||329.31||329.31||329.21||11
1647829910000|2022-03-21 02:31:50|329.36|329.11|329.41|329.21|329.41|329.21|329.36|329.11|4
1647829920000|2022-03-21 02:32:00|329.46|329.26|329.41|329.21|329.46|329.26|329.36|329.16|10
1647829930000|2022-03-21 02:32:10|329.36|329.26|329.41|329.21|329.41|329.26|329.36|329.21|5
1647829940000|2022-03-21 02:32:20|329.46||329.46||329.46||329.46||2
1647829950000|2022-03-21 02:32:30|329.41|329.26|329.46|329.26|329.46|329.31|329.41|329.26|5
1647829960000|2022-03-21 02:32:40|329.51|329.31|329.46|329.26|329.51|329.31|329.46|329.26|1
1647829970000|2022-03-21 02:32:50|329.41||329.41||329.41||329.41||0
1647829980000|2022-03-21 02:33:00|329.46||329.41||329.46||329.41||8
1647829990000|2022-03-21 02:33:10|329.46||329.46||329.46||329.41||0
1647830000000|2022-03-21 02:33:20|329.41|329.21|329.41|329.21|329.41|329.21|329.36|329.21|2
1647830010000|2022-03-21 02:33:30|329.36||329.36||329.36||329.36||0
1647830020000|2022-03-21 02:33:40|329.41||329.36||329.41||329.36||3
1647830030000|2022-03-21 02:33:50|329.41||329.41||329.41||329.41||2
1647830040000|2022-03-21 02:34:00|329.46|329.26|329.46|329.26|329.51|329.26|329.46|329.26|3
1647830050000|2022-03-21 02:34:10|329.51|329.31|329.51|329.31|329.51|329.31|329.41|329.26|7
1647830060000|2022-03-21 02:34:20|329.46|329.26|329.41|329.26|329.46|329.26|329.41|329.21|7
1647830070000|2022-03-21 02:34:30|329.46||329.46||329.46||329.46||1
1647830080000|2022-03-21 02:34:40|329.51|329.31|329.51|329.31|329.51|329.31|329.51|329.31|0
1647830100000|2022-03-21 02:35:00|||||||||1
1647830110000|2022-03-21 02:35:10|329.46||329.51||329.51||329.46||1
1647830120000|2022-03-21 02:35:20|329.56|329.36|329.56|329.36|329.56|329.36|329.56|329.36|5
1647830130000|2022-03-21 02:35:30|329.51||329.56||329.56||329.51||1
1647830140000|2022-03-21 02:35:40|329.61||329.56||329.61||329.56||6
1647830150000|2022-03-21 02:35:50|329.61|329.41|329.61|329.41|329.61|329.41|329.61|329.41|1
1647830160000|2022-03-21 02:36:00|329.66|329.46|329.66|329.51|329.66|329.51|329.66|329.46|3
1647830170000|2022-03-21 02:36:10||329.46||329.46||329.46||329.46|6
1647830180000|2022-03-21 02:36:20|329.71|329.51|329.71|329.51|329.71|329.51|329.71|329.51|1
1647830190000|2022-03-21 02:36:30||329.56||329.56||329.56||329.56|2
1647830200000|2022-03-21 02:36:40|329.66|329.51|329.71|329.51|329.71|329.51|329.66|329.51|11
1647830220000|2022-03-21 02:37:00|329.66||329.71||329.71||329.66||2
1647830230000|2022-03-21 02:37:10|329.76|329.61|329.81|329.61|329.81|329.61|329.76|329.61|5
1647830240000|2022-03-21 02:37:20|329.76|329.66|329.66|329.51|329.76|329.66|329.66|329.51|10
1647830260000|2022-03-21 02:37:40|329.71|329.56|329.76|329.56|329.76|329.56|329.66|329.56|9
1647830280000|2022-03-21 02:38:00|329.71|329.51|329.71|329.51|329.71|329.51|329.71|329.51|0
1647830290000|2022-03-21 02:38:10|329.66|329.56|329.66|329.46|329.66|329.56|329.66|329.46|6
1647830300000|2022-03-21 02:38:20|329.61||329.66||329.66||329.61||2
1647830310000|2022-03-21 02:38:30|329.61|329.51|329.76|329.56|329.76|329.56|329.61|329.51|12
1647830320000|2022-03-21 02:38:40|329.81|329.61|329.76|329.51|329.81|329.61|329.71|329.51|12
1647830330000|2022-03-21 02:38:50||329.56||329.56||329.56||329.56|1
1647830340000|2022-03-21 02:39:00|329.71||329.71||329.71||329.71||1
1647830350000|2022-03-21 02:39:10|329.66|329.51|329.66|329.46|329.66|329.51|329.61|329.46|17
1647830360000|2022-03-21 02:39:20||329.51||329.51||329.51||329.51|1
1647830370000|2022-03-21 02:39:30|329.71|329.56|329.71|329.51|329.71|329.56|329.66|329.51|5
1647830380000|2022-03-21 02:39:40||329.56||329.51||329.56||329.51|2
1647830390000|2022-03-21 02:39:50|||||||||1
1647830400000|2022-03-21 02:40:00|329.66|329.56|329.61|329.46|329.66|329.56|329.61|329.46|7
1647830410000|2022-03-21 02:40:10|329.66|329.51|329.66|329.51|329.66|329.51|329.66|329.46|7
1647830420000|2022-03-21 02:40:20|329.61|329.46|329.66|329.51|329.66|329.51|329.61|329.46|5
1647830430000|2022-03-21 02:40:30|329.61|329.46|329.66|329.46|329.66|329.46|329.61|329.46|1
1647830440000|2022-03-21 02:40:40||329.51||329.46||329.51||329.46|0
1647830450000|2022-03-21 02:40:50||329.51||329.51||329.51||329.51|0
1647830460000|2022-03-21 02:41:00|329.71||329.76||329.76||329.66||9
1647830470000|2022-03-21 02:41:10||329.56||329.56||329.61||329.56|1
1647830480000|2022-03-21 02:41:20||329.61||329.61||329.61||329.56|3
1647830490000|2022-03-21 02:41:30|329.71|329.56|329.71|329.56|329.71|329.61|329.71|329.56|4
1647830500000|2022-03-21 02:41:40|329.66|329.51|329.71|329.56|329.76|329.56|329.66|329.51|8
1647830510000|2022-03-21 02:41:50|329.76|329.61|329.81|329.61|329.81|329.61|329.76|329.61|6
1647830520000|2022-03-21 02:42:00||329.66||329.66||329.66||329.66|3
1647830530000|2022-03-21 02:42:10|||||||||5
1647830540000|2022-03-21 02:42:20|||||||||2
1647830560000|2022-03-21 02:42:40|329.76|329.61|329.86|329.66|329.86|329.66|329.76|329.61|6
1647830570000|2022-03-21 02:42:50||329.71||329.71||329.71||329.66|0
1647830580000|2022-03-21 02:43:00|||||||||6
1647830590000|2022-03-21 02:43:10|329.91||329.91||329.91||329.91||2
1647830600000|2022-03-21 02:43:20|||||||||1
1647830610000|2022-03-21 02:43:30|329.86|329.66|329.86|329.66|329.86|329.71|329.86|329.66|4
1647830620000|2022-03-21 02:43:40|329.81||329.81||329.81||329.81||0
1647830630000|2022-03-21 02:43:50|329.76|329.61|329.81|329.61|329.81|329.61|329.76|329.61|2
1647830640000|2022-03-21 02:44:00||329.66||329.66||329.66||329.66|1
1647830650000|2022-03-21 02:44:10||329.61||329.66||329.66||329.61|7
1647830660000|2022-03-21 02:44:20|||||||||2
1647830670000|2022-03-21 02:44:30|329.86||329.86||329.86||329.86||6
1647830690000|2022-03-21 02:44:50|329.91|329.71|329.86|329.71|329.91|329.71|329.86|329.71|2
1647830700000|2022-03-21 02:45:00|||||||||1
1647830710000|2022-03-21 02:45:10|329.81|329.66|329.86|329.66|329.86|329.66|329.81|329.66|10
1647830720000|2022-03-21 02:45:20|329.91|329.71|329.96|329.76|329.96|329.76|329.86|329.71|35
1647830730000|2022-03-21 02:45:30|330.01|329.81|330.01|329.81|330.01|329.81|330.01|329.81|12
1647830740000|2022-03-21 02:45:40|330.06|329.91|330.01|329.86|330.06|329.91|330.01|329.81|12
1647830750000|2022-03-21 02:45:50|329.96|329.81|329.91|329.76|329.96|329.81|329.91|329.76|18
1647830760000|2022-03-21 02:46:00|329.86|329.71|329.91|329.71|329.91|329.71|329.81|329.66|41
1647830770000|2022-03-21 02:46:10|||||||||5
1647830780000|2022-03-21 02:46:20|329.96|329.81|330.01|329.81|330.01|329.81|329.96|329.76|2
1647830790000|2022-03-21 02:46:30|330.06||330.06||330.06||330.06||2
1647830800000|2022-03-21 02:46:40||329.86||329.86||329.86||329.86|0
1647830820000|2022-03-21 02:47:00||329.91||329.91||329.91||329.91|1
1647830830000|2022-03-21 02:47:10|330.11||330.11||330.11||330.11||17
1647830840000|2022-03-21 02:47:20|330.16|329.96|330.16|330.01|330.16|330.01|330.16|329.96|16
1647830850000|2022-03-21 02:47:30|330.21||330.21||330.21||330.21||0
1647830860000|2022-03-21 02:47:40||330.06||330.01||330.06||330.01|13
1647830870000|2022-03-21 02:47:50|330.16|330.06|330.06|329.91|330.16|330.06|330.06|329.91|19
1647830880000|2022-03-21 02:48:00|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.81|7
1647830890000|2022-03-21 02:48:10|330.06||330.01||330.11||330.01||7
1647830900000|2022-03-21 02:48:20||329.81||329.81||329.81||329.81|2
1647830910000|2022-03-21 02:48:30|329.96||329.96||329.96||329.96||1
1647830920000|2022-03-21 02:48:40||329.76||329.76||329.76||329.76|2
1647830930000|2022-03-21 02:48:50|330.01|329.81|330.06|329.86|330.06|329.86|330.01|329.81|3
1647830950000|2022-03-21 02:49:10|330.01||330.06||330.06||330.01||1
1647830960000|2022-03-21 02:49:20|330.01||330.01||330.01||330.01||1
1647830970000|2022-03-21 02:49:30|329.96|329.81|329.96|329.76|329.96|329.81|329.96|329.76|5
1647830990000|2022-03-21 02:49:50|329.91||329.96||329.96||329.91||1
1647831000000|2022-03-21 02:50:00|||||||||1
1647831010000|2022-03-21 02:50:10|330.01|329.81|330.01|329.81|330.01|329.81|330.01|329.81|2
1647831020000|2022-03-21 02:50:20|329.96|329.86|329.96|329.76|329.96|329.86|329.96|329.76|8
1647831030000|2022-03-21 02:50:30|330.01|329.81|330.06|329.91|330.06|329.91|330.01|329.81|4
1647831040000|2022-03-21 02:50:40|330.01|329.86|330.01|329.81|330.01|329.86|330.01|329.81|11
1647831050000|2022-03-21 02:50:50|330.06||330.01||330.06||330.01||0
1647831060000|2022-03-21 02:51:00|||||||||1
1647831070000|2022-03-21 02:51:10|330.06||330.06||330.06||330.06||1
1647831100000|2022-03-21 02:51:40|330.11|329.86|330.11|329.86|330.11|329.86|330.11|329.86|1
1647831110000|2022-03-21 02:51:50||329.91||329.91||329.91||329.91|0
1647831120000|2022-03-21 02:52:00|||||||||1
1647831140000|2022-03-21 02:52:20|330.06|329.81|330.06|329.81|330.06|329.81|330.06|329.81|8
1647831150000|2022-03-21 02:52:30||329.86||329.86||329.86||329.86|2
1647831170000|2022-03-21 02:52:50|330.11|329.91|330.11|329.91|330.11|329.91|330.11|329.91|1
1647831180000|2022-03-21 02:53:00|||||||||2
1647831190000|2022-03-21 02:53:10|330.06|329.96|330.11|329.96|330.11|329.96|330.06|329.96|0
1647831200000|2022-03-21 02:53:20||329.91||329.91||329.91||329.91|0
1647831210000|2022-03-21 02:53:30|||||||||4
1647831220000|2022-03-21 02:53:40||329.96||329.96||329.96||329.96|1
1647831230000|2022-03-21 02:53:50||329.91||329.91||329.91||329.91|5
1647831240000|2022-03-21 02:54:00|330.06||330.06||330.06||330.06||1
1647831250000|2022-03-21 02:54:10|330.11||330.11||330.11||330.11||2
1647831260000|2022-03-21 02:54:20|330.16|329.96|330.16|329.96|330.16|330.01|330.16|329.96|3
1647831280000|2022-03-21 02:54:40||330.01||329.96||330.01||329.96|1
1647831290000|2022-03-21 02:54:50|330.21|330.01|330.31|330.06|330.31|330.11|330.21|330.01|4
1647831300000|2022-03-21 02:55:00|330.26|330.01|330.21|330.01|330.26|330.06|330.16|330.01|24
1647831310000|2022-03-21 02:55:10|330.26|330.06|330.31|330.11|330.36|330.16|330.21|330.06|22
1647831320000|2022-03-21 02:55:20|330.26||330.31||330.31||330.26||1
1647831330000|2022-03-21 02:55:30|330.26||330.26||330.26||330.26||0
1647831340000|2022-03-21 02:55:40|330.21|330.06|330.41|330.16|330.41|330.16|330.21|330.06|19
1647831350000|2022-03-21 02:55:50|330.36||330.41||330.41||330.36||0
1647831360000|2022-03-21 02:56:00|330.36||330.41||330.41||330.36||6
1647831370000|2022-03-21 02:56:10|330.36|330.26|330.41|330.21|330.41|330.26|330.36|330.21|2
1647831380000|2022-03-21 02:56:20|330.36||330.41||330.41||330.36||2
1647831390000|2022-03-21 02:56:30|330.36|330.26|330.51|330.31|330.51|330.31|330.36|330.26|9
1647831400000|2022-03-21 02:56:40|330.46|330.26|330.46|330.26|330.46|330.26|330.46|330.26|8
1647831420000|2022-03-21 02:57:00|330.41|330.31|330.41|330.21|330.41|330.31|330.41|330.21|12
1647831430000|2022-03-21 02:57:10|330.36|330.16|330.41|330.26|330.41|330.26|330.36|330.16|4
1647831440000|2022-03-21 02:57:20|330.36|330.21|330.31|330.11|330.36|330.21|330.31|330.11|5
1647831450000|2022-03-21 02:57:30|330.26|330.16|330.36|330.16|330.36|330.16|330.26|330.11|3
1647831460000|2022-03-21 02:57:40||330.21||330.16||330.21||330.16|2
1647831470000|2022-03-21 02:57:50|330.31|330.11|330.31|330.11|330.31|330.11|330.26|330.11|0
1647831480000|2022-03-21 02:58:00||330.16||330.11||330.16||330.11|1
1647831490000|2022-03-21 02:58:10||330.16||330.11||330.16||330.11|0
1647831500000|2022-03-21 02:58:20||330.16||330.16||330.16||330.16|2
1647831510000|2022-03-21 02:58:30|330.26|330.11|330.26|330.11|330.26|330.11|330.26|330.06|6
1647831520000|2022-03-21 02:58:40|330.31|330.16|330.36|330.16|330.36|330.16|330.31|330.16|6
1647831530000|2022-03-21 02:58:50|330.31|330.21|330.31|330.16|330.31|330.21|330.31|330.16|1
1647831540000|2022-03-21 02:59:00|330.26|330.11|330.26|330.11|330.31|330.11|330.26|330.11|7
1647831550000|2022-03-21 02:59:10|330.31|330.06|330.31|330.11|330.31|330.11|330.26|330.06|4
1647831560000|2022-03-21 02:59:20||330.06||330.11||330.11||330.06|0
1647831570000|2022-03-21 02:59:30|330.26|330.06|330.26|330.06|330.26|330.06|330.26|330.06|0
1647831580000|2022-03-21 02:59:40|330.21||330.26||330.26||330.21||7
1647831590000|2022-03-21 02:59:50|330.31|330.11|330.31|330.11|330.31|330.11|330.31|330.11|0
1647831600000|2022-03-21 03:00:00|330.26||330.26||330.31||330.26||13
1647831610000|2022-03-21 03:00:10|||||||||1
1647831620000|2022-03-21 03:00:20|330.21|330.06|330.21|330.01|330.21|330.06|330.21|330.01|15
1647831630000|2022-03-21 03:00:30|330.16||330.26||330.26||330.16||8
1647831640000|2022-03-21 03:00:40|330.21|330.06|330.26|330.06|330.26|330.06|330.21|330.06|0
1647831650000|2022-03-21 03:00:50||330.11||330.06||330.11||330.06|1
1647831660000|2022-03-21 03:01:00|330.21|330.01|330.16|330.01|330.21|330.01|330.16|330.01|6
1647831670000|2022-03-21 03:01:10|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|2
1647831680000|2022-03-21 03:01:20|330.26||330.26||330.26||330.26||1
1647831690000|2022-03-21 03:01:30|330.21||330.21||330.21||330.21||4
1647831700000|2022-03-21 03:01:40||330.01||330.01||330.01||330.01|3
1647831710000|2022-03-21 03:01:50|330.16|330.06|330.16|330.01|330.16|330.06|330.16|330.01|3
1647831720000|2022-03-21 03:02:00|||||||||1
1647831730000|2022-03-21 03:02:10|330.11|329.96|330.11|329.91|330.11|329.96|330.11|329.91|8
1647831740000|2022-03-21 03:02:20|330.06|329.86|330.01|329.86|330.06|329.86|330.01|329.86|7
1647831750000|2022-03-21 03:02:30|||||||||1
1647831760000|2022-03-21 03:02:40|330.06|329.91|330.06|329.91|330.11|329.91|330.06|329.91|13
1647831770000|2022-03-21 03:02:50|330.11||330.11||330.11||330.11||0
1647831780000|2022-03-21 03:03:00|330.06|329.96|330.06|329.91|330.06|329.96|330.06|329.91|2
1647831790000|2022-03-21 03:03:10||329.86||329.86||329.86||329.86|3
1647831810000|2022-03-21 03:03:30||329.91||329.91||329.91||329.91|0
1647831820000|2022-03-21 03:03:40|330.11||330.11||330.11||330.11||5
1647831830000|2022-03-21 03:03:50|330.16|330.01|330.11|329.96|330.26|330.01|330.11|329.96|18
1647831850000|2022-03-21 03:04:10|330.16||330.16||330.16||330.16||1
1647831870000|2022-03-21 03:04:30||330.01||330.01||330.01||330.01|1
1647831880000|2022-03-21 03:04:40|||||||||6
1647831890000|2022-03-21 03:04:50|330.21|330.06|330.21|330.06|330.21|330.06|330.16|330.06|5
1647831900000|2022-03-21 03:05:00|330.26||330.26||330.26||330.21||11
1647831910000|2022-03-21 03:05:10|330.11|329.96|330.11|329.96|330.11|329.96|330.11|329.96|13
1647831920000|2022-03-21 03:05:20|330.06|329.91|330.06|329.91|330.06|329.91|330.06|329.91|6
1647831930000|2022-03-21 03:05:30|330.11|329.96|330.16|329.96|330.16|329.96|330.11|329.96|9
1647831940000|2022-03-21 03:05:40||330.01||330.01||330.01||329.96|0
1647831950000|2022-03-21 03:05:50||329.96||329.96||329.96||329.96|1
1647831960000|2022-03-21 03:06:00|330.11|329.91|330.06|329.91|330.11|329.91|330.01|329.86|8
1647831970000|2022-03-21 03:06:10|||||||||1
1647831980000|2022-03-21 03:06:20|330.11|329.96|330.11|329.96|330.11|329.96|330.11|329.91|4
1647831990000|2022-03-21 03:06:30||329.91||329.91||329.91||329.91|0
1647832000000|2022-03-21 03:06:40||329.96||329.91||329.96||329.91|1
1647832010000|2022-03-21 03:06:50|330.06|329.96|330.11|329.91|330.11|329.96|330.06|329.91|3
1647832020000|2022-03-21 03:07:00|330.06||330.11||330.11||330.06||3
1647832030000|2022-03-21 03:07:10|330.06|329.96|330.06|329.91|330.11|329.96|330.06|329.91|1
1647832040000|2022-03-21 03:07:20|330.11|329.96|330.16|329.96|330.16|330.01|330.06|329.96|11
1647832050000|2022-03-21 03:07:30||330.01||330.01||330.01||330.01|0
1647832080000|2022-03-21 03:08:00|330.21|330.06|330.16|330.01|330.21|330.06|330.16|330.01|9
1647832100000|2022-03-21 03:08:20|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|2
1647832110000|2022-03-21 03:08:30|330.26||330.21||330.26||330.21||2
1647832120000|2022-03-21 03:08:40|330.26|330.11|330.26|330.11|330.26|330.11|330.26|330.11|2
1647832130000|2022-03-21 03:08:50|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|3
1647832150000|2022-03-21 03:09:10|330.16|330.01|330.16|330.01|330.16|330.06|330.16|330.01|6
1647832170000|2022-03-21 03:09:30|330.11|329.96|330.16|330.01|330.16|330.01|330.11|329.96|8
1647832200000|2022-03-21 03:10:00|330.11|329.96|330.16|330.01|330.16|330.01|330.11|329.96|10
1647832220000|2022-03-21 03:10:20|330.11|329.96|330.06|329.91|330.11|329.96|330.06|329.91|4
1647832230000|2022-03-21 03:10:30|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|7
1647832240000|2022-03-21 03:10:40|330.06||330.01||330.06||330.01||5
1647832250000|2022-03-21 03:10:50||329.81||329.86||329.86||329.81|3
1647832270000|2022-03-21 03:11:10|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|4
1647832310000|2022-03-21 03:11:50|||||||||1
1647832320000|2022-03-21 03:12:00|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.81|12
1647832330000|2022-03-21 03:12:10|329.96|329.81|329.96|329.81|329.96|329.81|329.91|329.76|6
1647832360000|2022-03-21 03:12:40|||||||||2
1647832370000|2022-03-21 03:12:50||329.76||329.76||329.76||329.76|1
1647832380000|2022-03-21 03:13:00|329.91|329.71|329.91|329.71|329.91|329.71|329.91|329.71|10
1647832390000|2022-03-21 03:13:10||329.76||329.71||329.76||329.71|1
1647832400000|2022-03-21 03:13:20|329.86||329.91||329.91||329.86||5
1647832410000|2022-03-21 03:13:30||329.76||329.76||329.76||329.76|1
1647832420000|2022-03-21 03:13:40|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.76|1
1647832430000|2022-03-21 03:13:50||329.76||329.76||329.76||329.76|0
1647832440000|2022-03-21 03:14:00|329.91||329.91||329.91||329.91||0
1647832450000|2022-03-21 03:14:10|329.96||329.96||329.96||329.96||0
1647832460000|2022-03-21 03:14:20|329.91||329.96||329.96||329.91||0
1647832470000|2022-03-21 03:14:30||329.81||329.81||329.81||329.81|1
1647832480000|2022-03-21 03:14:40|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|6
1647832500000|2022-03-21 03:15:00|||||||||2
1647832510000|2022-03-21 03:15:10|||||||||3
1647832520000|2022-03-21 03:15:20|329.96||329.96||329.96||329.96||7
1647832530000|2022-03-21 03:15:30||329.81||329.81||329.81||329.81|0
1647832550000|2022-03-21 03:15:50|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|8
1647832560000|2022-03-21 03:16:00|329.96|329.81|329.96|329.76|329.96|329.81|329.96|329.76|15
1647832570000|2022-03-21 03:16:10|329.91||329.91||329.91||329.91||0
1647832580000|2022-03-21 03:16:20|329.96|329.81|329.91|329.76|329.96|329.81|329.91|329.76|2
1647832590000|2022-03-21 03:16:30|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|10
1647832600000|2022-03-21 03:16:40|330.01|329.86|330.01|329.86|330.01|329.86|329.96|329.86|1
1647832610000|2022-03-21 03:16:50|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|1
1647832620000|2022-03-21 03:17:00|330.01|329.86|330.01|329.86|330.01|329.86|329.96|329.81|2
1647832630000|2022-03-21 03:17:10|329.96|329.81|329.96|329.76|329.96|329.81|329.91|329.76|8
1647832640000|2022-03-21 03:17:20||329.81||329.76||329.81||329.76|0
1647832650000|2022-03-21 03:17:30|329.91||329.96||329.96||329.91||1
1647832660000|2022-03-21 03:17:40||329.81||329.81||329.81||329.81|1
1647832680000|2022-03-21 03:18:00|||||||||1
1647832700000|2022-03-21 03:18:20|329.91|329.76|329.96|329.76|329.96|329.76|329.91|329.76|10
1647832710000|2022-03-21 03:18:30|329.91||329.91||329.91||329.91||0
1647832730000|2022-03-21 03:18:50|329.96||329.96||329.96||329.96||1
1647832740000|2022-03-21 03:19:00||329.81||329.81||329.81||329.81|0
1647832760000|2022-03-21 03:19:20|||||||||1
1647832780000|2022-03-21 03:19:40|||||||||1
1647832800000|2022-03-21 03:20:00|329.91|329.76|329.86|329.71|329.91|329.76|329.86|329.71|17
1647832820000|2022-03-21 03:20:20||329.66||329.66||329.66||329.66|2
1647832830000|2022-03-21 03:20:30||329.71||329.71||329.71||329.71|1
1647832850000|2022-03-21 03:20:50||329.66||329.66||329.71||329.66|9
1647832860000|2022-03-21 03:21:00|329.81||329.81||329.81||329.81||1
1647832880000|2022-03-21 03:21:20|||||||||1
1647832890000|2022-03-21 03:21:30||329.61||329.61||329.61||329.61|3
1647832900000|2022-03-21 03:21:40||329.66||329.66||329.66||329.66|0
1647832910000|2022-03-21 03:21:50|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|8
1647832930000|2022-03-21 03:22:10|329.91||329.86||329.91||329.86||8
1647832940000|2022-03-21 03:22:20|||||||||1
1647832950000|2022-03-21 03:22:30|||||||||5
1647832970000|2022-03-21 03:22:50|329.91|329.76|329.96|329.81|329.96|329.81|329.91|329.76|4
1647832980000|2022-03-21 03:23:00|||||||||3
1647832990000|2022-03-21 03:23:10|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|1
1647833020000|2022-03-21 03:23:40|||||||||1
1647833040000|2022-03-21 03:24:00|||||||||1
1647833050000|2022-03-21 03:24:10|||||||||2
1647833060000|2022-03-21 03:24:20|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|7
1647833070000|2022-03-21 03:24:30|||||||||1
1647833090000|2022-03-21 03:24:50|330.01||330.01||330.01||330.01||0
1647833100000|2022-03-21 03:25:00||329.86||329.86||329.86||329.86|2
1647833120000|2022-03-21 03:25:20|||||||||1
1647833140000|2022-03-21 03:25:40|330.06||330.01||330.06||330.01||33
1647833150000|2022-03-21 03:25:50|330.06|329.91|330.06|329.91|330.06|329.91|330.06|329.91|1
1647833160000|2022-03-21 03:26:00|||||||||1
1647833170000|2022-03-21 03:26:10||329.86||329.86||329.86||329.86|5
1647833180000|2022-03-21 03:26:20|330.01|329.91|330.06|329.91|330.06|329.91|330.01|329.91|2
1647833190000|2022-03-21 03:26:30|330.11|329.96|330.11|329.96|330.11|329.96|330.11|329.96|6
1647833200000|2022-03-21 03:26:40|330.16|329.91|330.16|330.01|330.16|330.01|330.16|329.91|14
1647833210000|2022-03-21 03:26:50|||||||||2
1647833220000|2022-03-21 03:27:00|330.21|330.06|330.21|330.01|330.21|330.06|330.21|330.01|3
1647833230000|2022-03-21 03:27:10|330.16|330.06|330.16|330.01|330.16|330.06|330.16|330.01|4
1647833240000|2022-03-21 03:27:20|330.21||330.21||330.21||330.16||32
1647833250000|2022-03-21 03:27:30|330.26|330.06|330.26|330.06|330.26|330.06|330.21|330.06|6
1647833260000|2022-03-21 03:27:40|330.21|330.11|330.21|330.06|330.21|330.11|330.21|330.06|2
1647833270000|2022-03-21 03:27:50||330.01||330.06||330.06||330.01|5
1647833280000|2022-03-21 03:28:00||330.01||330.06||330.06||330.01|27
1647833310000|2022-03-21 03:28:30|330.26|330.11|330.26|330.11|330.31|330.11|330.26|330.11|18
1647833330000|2022-03-21 03:28:50|||||||||1
1647833340000|2022-03-21 03:29:00|||||||||3
1647833380000|2022-03-21 03:29:40|||||||||1
1647833390000|2022-03-21 03:29:50|||||||||3
1647833400000|2022-03-21 03:30:00|||||||||4
1647833410000|2022-03-21 03:30:10|||||||||2
1647833420000|2022-03-21 03:30:20|330.31|330.16|330.26|330.06|330.31|330.16|330.26|330.06|102
1647833430000|2022-03-21 03:30:30|330.21|330.01|330.21|330.06|330.21|330.06|330.21|330.01|6
1647833440000|2022-03-21 03:30:40|330.16|330.01|330.06|329.91|330.16|330.01|330.06|329.86|18
1647833450000|2022-03-21 03:30:50|330.11|329.96|330.11|329.96|330.11|329.96|330.06|329.91|18
1647833460000|2022-03-21 03:31:00|||||||||2
1647833480000|2022-03-21 03:31:20|330.06|329.91|330.06|329.86|330.06|329.91|330.01|329.86|8
1647833490000|2022-03-21 03:31:30|330.01||330.01||330.01||330.01||0
1647833500000|2022-03-21 03:31:40||329.81||329.81||329.86||329.81|1
1647833530000|2022-03-21 03:32:10|329.96|329.76|329.96|329.76|329.96|329.76|329.96|329.76|0
1647833540000|2022-03-21 03:32:20||329.81||329.76||329.81||329.76|2
1647833560000|2022-03-21 03:32:40|329.91||329.91||329.91||329.91||1
1647833570000|2022-03-21 03:32:50|329.86|329.71|329.86|329.71|329.86|329.71|329.81|329.66|9
1647833580000|2022-03-21 03:33:00||329.66||329.66||329.66||329.66|1
1647833590000|2022-03-21 03:33:10|329.81|329.71|329.86|329.71|329.86|329.71|329.81|329.71|3
1647833600000|2022-03-21 03:33:20||329.66||329.66||329.66||329.66|0
1647833610000|2022-03-21 03:33:30||329.71||329.71||329.71||329.71|3
1647833640000|2022-03-21 03:34:00|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|2
1647833670000|2022-03-21 03:34:30|329.86|329.71|329.91|329.71|329.91|329.71|329.86|329.66|10
1647833680000|2022-03-21 03:34:40||329.76||329.71||329.76||329.71|4
1647833690000|2022-03-21 03:34:50|329.86||329.86||329.91||329.86||1
1647833720000|2022-03-21 03:35:20|||||||||2
1647833740000|2022-03-21 03:35:40|329.91||329.91||329.91||329.91||14
1647833750000|2022-03-21 03:35:50|||||||||1
1647833760000|2022-03-21 03:36:00||329.76||329.76||329.76||329.76|0
1647833770000|2022-03-21 03:36:10||329.71||329.76||329.76||329.71|3
1647833780000|2022-03-21 03:36:20|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.66|5
1647833810000|2022-03-21 03:36:50|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|3
1647833830000|2022-03-21 03:37:10|||||||||1
1647833870000|2022-03-21 03:37:50|329.91|329.71|329.86|329.71|329.91|329.71|329.86|329.71|9
1647833880000|2022-03-21 03:38:00||329.66||329.71||329.71||329.66|5
1647833890000|2022-03-21 03:38:10|||||||||1
1647833900000|2022-03-21 03:38:20|||||||||2
1647833910000|2022-03-21 03:38:30|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|6
1647833930000|2022-03-21 03:38:50|||||||||2
1647833970000|2022-03-21 03:39:30|||||||||3
1647833980000|2022-03-21 03:39:40|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|9
1647834010000|2022-03-21 03:40:10|329.91|329.76|329.91|329.71|329.91|329.76|329.91|329.71|7
1647834050000|2022-03-21 03:40:50||329.76||329.76||329.76||329.76|0
1647834060000|2022-03-21 03:41:00|329.96||329.96||329.96||329.96||1
1647834070000|2022-03-21 03:41:10|330.01|329.81|330.01|329.81|330.01|329.81|329.96|329.81|9
1647834100000|2022-03-21 03:41:40|||||||||10
1647834110000|2022-03-21 03:41:50||329.86||329.86||329.86||329.86|0
1647834120000|2022-03-21 03:42:00|329.96|329.81|329.91|329.71|329.96|329.81|329.91|329.71|12
1647834140000|2022-03-21 03:42:20||329.76||329.71||329.76||329.71|0
1647834150000|2022-03-21 03:42:30||329.76||329.71||329.76||329.71|1
1647834170000|2022-03-21 03:42:50|329.86|329.66|329.86|329.71|329.86|329.71|329.86|329.66|6
1647834180000|2022-03-21 03:43:00||329.66||329.66||329.66||329.66|4
1647834200000|2022-03-21 03:43:20|329.81||329.81||329.81||329.81||2
1647834220000|2022-03-21 03:43:40|||||||||1
1647834230000|2022-03-21 03:43:50|329.91|329.71|329.91|329.71|329.91|329.71|329.91|329.71|8
1647834240000|2022-03-21 03:44:00||329.76||329.76||329.76||329.76|0
1647834250000|2022-03-21 03:44:10|||||||||2
1647834260000|2022-03-21 03:44:20|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|8
1647834280000|2022-03-21 03:44:40|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|3
1647834320000|2022-03-21 03:45:20||329.61||329.61||329.61||329.61|5
1647834340000|2022-03-21 03:45:40||329.66||329.66||329.66||329.66|2
1647834350000|2022-03-21 03:45:50|||||||||1
1647834360000|2022-03-21 03:46:00|329.86||329.86||329.86||329.86||8
1647834380000|2022-03-21 03:46:20|329.81||329.81||329.81||329.81||3
1647834400000|2022-03-21 03:46:40|||||||||11
1647834410000|2022-03-21 03:46:50|329.76|329.61|329.71|329.56|329.76|329.66|329.71|329.56|16
1647834420000|2022-03-21 03:47:00|||||||||1
1647834430000|2022-03-21 03:47:10|329.66|329.51|329.71|329.51|329.71|329.51|329.66|329.51|9
1647834440000|2022-03-21 03:47:20||329.56||329.56||329.56||329.56|0
1647834460000|2022-03-21 03:47:40|||||||||5
1647834470000|2022-03-21 03:47:50|329.66|329.51|329.66|329.51|329.66|329.51|329.66|329.51|5
1647834480000|2022-03-21 03:48:00||329.46||329.51||329.51||329.46|11
1647834490000|2022-03-21 03:48:10|329.71||329.66||329.71||329.66||5
1647834500000|2022-03-21 03:48:20|329.61|329.46|329.61|329.46|329.61|329.46|329.61|329.46|6
1647834510000|2022-03-21 03:48:30|329.66|329.51|329.66|329.51|329.66|329.51|329.66|329.51|3
1647834520000|2022-03-21 03:48:40|||||||||3
1647834540000|2022-03-21 03:49:00|329.61|329.46|329.66|329.51|329.66|329.51|329.61|329.46|6
1647834560000|2022-03-21 03:49:20|329.61|329.46|329.66|329.51|329.66|329.51|329.61|329.46|5
1647834570000|2022-03-21 03:49:30|329.71|329.56|329.71|329.56|329.71|329.56|329.71|329.56|2
1647834580000|2022-03-21 03:49:40|||||||||3
1647834600000|2022-03-21 03:50:00|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|2
1647834610000|2022-03-21 03:50:10|329.71|329.56|329.71|329.56|329.71|329.56|329.71|329.56|3
1647834620000|2022-03-21 03:50:20||329.51||329.51||329.51||329.51|0
1647834630000|2022-03-21 03:50:30|||||||||2
1647834640000|2022-03-21 03:50:40|329.76|329.56|329.76|329.61|329.76|329.61|329.76|329.56|16
1647834650000|2022-03-21 03:50:50|329.71|329.56|329.76|329.56|329.76|329.61|329.71|329.56|15
1647834660000|2022-03-21 03:51:00|329.71|329.61|329.71|329.56|329.71|329.61|329.71|329.56|4
1647834690000|2022-03-21 03:51:30|||||||||1
1647834710000|2022-03-21 03:51:50||329.51||329.51||329.51||329.51|9
1647834720000|2022-03-21 03:52:00|||||||||1
1647834730000|2022-03-21 03:52:10|329.66||329.66||329.66||329.66||0
1647834740000|2022-03-21 03:52:20|329.71|329.56|329.71|329.56|329.71|329.56|329.71|329.56|4
1647834780000|2022-03-21 03:53:00|||||||||7
1647834790000|2022-03-21 03:53:10|329.76|329.61|329.76|329.61|329.81|329.61|329.76|329.61|10
1647834800000|2022-03-21 03:53:20|329.81||329.76||329.81||329.76||1
1647834810000|2022-03-21 03:53:30|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|4
1647834830000|2022-03-21 03:53:50|||||||||2
1647834840000|2022-03-21 03:54:00||329.61||329.61||329.61||329.61|4
1647834860000|2022-03-21 03:54:20|329.76||329.76||329.76||329.76||0
1647834900000|2022-03-21 03:55:00|329.71|329.56|329.71|329.51|329.71|329.56|329.71|329.51|2
1647834910000|2022-03-21 03:55:10||329.56||329.56||329.56||329.51|2
1647834920000|2022-03-21 03:55:20|329.76|329.51|329.71|329.56|329.76|329.61|329.71|329.51|14
1647834940000|2022-03-21 03:55:40|329.76|329.51|329.71|329.51|329.76|329.51|329.71|329.51|6
1647834950000|2022-03-21 03:55:50||329.56||329.51||329.56||329.51|0
1647834990000|2022-03-21 03:56:30||329.56||329.56||329.56||329.56|0
1647835000000|2022-03-21 03:56:40|329.76||329.81||329.81||329.76||14
1647835010000|2022-03-21 03:56:50||329.61||329.66||329.66||329.61|0
1647835020000|2022-03-21 03:57:00|329.71|329.56|329.76|329.56|329.76|329.56|329.71|329.56|6
1647835050000|2022-03-21 03:57:30||329.61||329.56||329.61||329.56|3
1647835080000|2022-03-21 03:58:00|||||||||1
1647835110000|2022-03-21 03:58:30||329.61||329.56||329.61||329.56|2
1647835130000|2022-03-21 03:58:50|||||||||2
1647835160000|2022-03-21 03:59:20|329.71|329.61|329.71|329.56|329.71|329.61|329.71|329.56|4
1647835180000|2022-03-21 03:59:40|329.66|329.51|329.66|329.46|329.66|329.51|329.66|329.46|12
1647835190000|2022-03-21 03:59:50|||||||||1
1647835200000|2022-03-21 04:00:00||329.51||329.51||329.51||329.51|1
1647835220000|2022-03-21 04:00:20|||||||||1
1647835230000|2022-03-21 04:00:30|||||||||2
1647835260000|2022-03-21 04:01:00|||||||||2
1647835300000|2022-03-21 04:01:40|329.61|329.46|329.61|329.46|329.61|329.46|329.56|329.41|22
1647835310000|2022-03-21 04:01:50|||||||||1
1647835320000|2022-03-21 04:02:00|329.66||329.66||329.66||329.66||7
1647835340000|2022-03-21 04:02:20||329.51||329.51||329.51||329.51|0
1647835350000|2022-03-21 04:02:30|329.71||329.71||329.71||329.71||2
1647835360000|2022-03-21 04:02:40|329.76|329.56|329.76|329.61|329.76|329.61|329.76|329.56|1
1647835380000|2022-03-21 04:03:00|329.71|329.56|329.71|329.56|329.71|329.56|329.71|329.56|14
1647835400000|2022-03-21 04:03:20||329.51||329.51||329.51||329.51|5
1647835410000|2022-03-21 04:03:30||329.56||329.56||329.56||329.56|0
1647835440000|2022-03-21 04:04:00|329.66|329.46|329.66|329.46|329.66|329.46|329.66|329.46|2
1647835450000|2022-03-21 04:04:10|329.61||329.61||329.61||329.61||0
1647835460000|2022-03-21 04:04:20|329.66|329.51|329.66|329.51|329.66|329.51|329.66|329.51|4
1647835470000|2022-03-21 04:04:30||329.46||329.46||329.46||329.46|0
1647835490000|2022-03-21 04:04:50||329.51||329.51||329.51||329.51|0
1647835500000|2022-03-21 04:05:00||329.46||329.46||329.46||329.46|3
1647835530000|2022-03-21 04:05:30|||||||||2
1647835560000|2022-03-21 04:06:00|329.71|329.51|329.76|329.61|329.76|329.61|329.71|329.51|8
1647835570000|2022-03-21 04:06:10|||||||||2
1647835580000|2022-03-21 04:06:20||329.56||329.56||329.56||329.56|6
1647835620000|2022-03-21 04:07:00|329.71||329.76||329.76||329.71||2
1647835640000|2022-03-21 04:07:20||329.61||329.61||329.61||329.61|0
1647835650000|2022-03-21 04:07:30|||||||||1
1647835660000|2022-03-21 04:07:40||329.56||329.56||329.56||329.56|3
1647835670000|2022-03-21 04:07:50||329.61||329.61||329.61||329.61|0
1647835690000|2022-03-21 04:08:10|||||||||1
1647835700000|2022-03-21 04:08:20||329.56||329.56||329.56||329.56|2
1647835730000|2022-03-21 04:08:50||329.61||329.61||329.61||329.61|1
1647835740000|2022-03-21 04:09:00|||||||||3
1647835760000|2022-03-21 04:09:20|329.71|329.56|329.66|329.51|329.71|329.56|329.66|329.46|3
1647835770000|2022-03-21 04:09:30|329.71|329.56|329.71|329.56|329.71|329.56|329.71|329.56|6
1647835800000|2022-03-21 04:10:00|329.66|329.51|329.66|329.46|329.66|329.51|329.66|329.46|4
1647835830000|2022-03-21 04:10:30|||||||||1
1647835860000|2022-03-21 04:11:00|||||||||1
1647835890000|2022-03-21 04:11:30|||||||||1
1647835900000|2022-03-21 04:11:40|329.61|329.41|329.61|329.41|329.61|329.41|329.61|329.41|0
1647835920000|2022-03-21 04:12:00||329.46||329.46||329.46||329.41|14
1647835960000|2022-03-21 04:12:40|||||||||1
1647836000000|2022-03-21 04:13:20|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|10
1647836080000|2022-03-21 04:14:40|||||||||1
1647836110000|2022-03-21 04:15:10|329.61|329.46|329.61|329.46|329.61|329.46|329.61|329.46|20
1647836130000|2022-03-21 04:15:30|329.66||329.66||329.66||329.66||3
1647836140000|2022-03-21 04:15:40|329.71|329.51|329.71|329.51|329.71|329.51|329.71|329.51|3
1647836160000|2022-03-21 04:16:00|329.66||329.66||329.66||329.66||1
1647836170000|2022-03-21 04:16:10|||||||||1
1647836180000|2022-03-21 04:16:20|329.71||329.71||329.71||329.71||1
1647836190000|2022-03-21 04:16:30||329.56||329.56||329.56||329.56|0
1647836200000|2022-03-21 04:16:40|329.76|329.51|329.71|329.51|329.76|329.56|329.71|329.51|16
1647836210000|2022-03-21 04:16:50|329.66||329.71||329.71||329.66||1
1647836220000|2022-03-21 04:17:00||329.56||329.56||329.56||329.56|0
1647836240000|2022-03-21 04:17:20|329.66|329.51|329.66|329.51|329.66|329.51|329.66|329.51|4
1647836260000|2022-03-21 04:17:40|329.61|329.46|329.56|329.41|329.61|329.46|329.56|329.41|6
1647836300000|2022-03-21 04:18:20|329.51|329.36|329.51|329.36|329.51|329.36|329.51|329.36|8
1647836320000|2022-03-21 04:18:40|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|5
1647836360000|2022-03-21 04:19:20|329.61|329.46|329.61|329.46|329.61|329.46|329.61|329.46|8
1647836430000|2022-03-21 04:20:30|329.66||329.66||329.66||329.66||7
1647836460000|2022-03-21 04:21:00||329.51||329.51||329.51||329.51|1
1647836480000|2022-03-21 04:21:20||329.46||329.46||329.46||329.46|8
1647836510000|2022-03-21 04:21:50||329.51||329.51||329.51||329.51|0
1647836530000|2022-03-21 04:22:10|329.71||329.71||329.71||329.71||6
1647836550000|2022-03-21 04:22:30||329.56||329.56||329.56||329.56|0
1647836560000|2022-03-21 04:22:40|||||||||6
1647836610000|2022-03-21 04:23:30|||||||||1
1647836630000|2022-03-21 04:23:50|||||||||6
1647836670000|2022-03-21 04:24:30|329.76|329.61|329.76|329.56|329.76|329.61|329.76|329.56|11
1647836680000|2022-03-21 04:24:40|329.71||329.76||329.76||329.71||1
1647836700000|2022-03-21 04:25:00||329.61||329.61||329.61||329.61|0
1647836710000|2022-03-21 04:25:10|||||||||1
1647836720000|2022-03-21 04:25:20|329.71|329.56|329.71|329.56|329.71|329.56|329.71|329.56|4
1647836760000|2022-03-21 04:26:00|||||||||1
1647836790000|2022-03-21 04:26:30|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|2
1647836810000|2022-03-21 04:26:50|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|5
1647836820000|2022-03-21 04:27:00||329.61||329.61||329.61||329.61|6
1647836830000|2022-03-21 04:27:10|329.76||329.76||329.76||329.76||0
1647836880000|2022-03-21 04:28:00|||||||||1
1647836890000|2022-03-21 04:28:10|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|1
1647836900000|2022-03-21 04:28:20|329.86||329.81||329.86||329.81||2
1647836910000|2022-03-21 04:28:30|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|8
1647836930000|2022-03-21 04:28:50|||||||||1
1647836950000|2022-03-21 04:29:10|329.81||329.81||329.81||329.81||4
1647836970000|2022-03-21 04:29:30||329.66||329.66||329.66||329.66|0
1647836980000|2022-03-21 04:29:40||329.61||329.61||329.61||329.61|2
1647836990000|2022-03-21 04:29:50||329.66||329.66||329.66||329.66|0
1647837000000|2022-03-21 04:30:00|||||||||2
1647837060000|2022-03-21 04:31:00|||||||||11
1647837070000|2022-03-21 04:31:10|||||||||8
1647837080000|2022-03-21 04:31:20|||||||||1
1647837090000|2022-03-21 04:31:30|||||||||1
1647837110000|2022-03-21 04:31:50|||||||||12
1647837150000|2022-03-21 04:32:30|||||||||2
1647837180000|2022-03-21 04:33:00||329.61||329.61||329.66||329.61|11
1647837190000|2022-03-21 04:33:10||329.66||329.66||329.66||329.66|0
1647837240000|2022-03-21 04:34:00||329.61||329.61||329.61||329.61|5
1647837250000|2022-03-21 04:34:10|329.76||329.76||329.76||329.76||1
1647837290000|2022-03-21 04:34:50|329.81||329.81||329.81||329.81||6
1647837300000|2022-03-21 04:35:00||329.66||329.66||329.66||329.61|0
1647837320000|2022-03-21 04:35:20|329.86|329.71|329.91|329.76|329.91|329.76|329.86|329.71|13
1647837340000|2022-03-21 04:35:40|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|6
1647837370000|2022-03-21 04:36:10||329.66||329.66||329.66||329.66|5
1647837390000|2022-03-21 04:36:30|||||||||1
1647837410000|2022-03-21 04:36:50|||||||||2
1647837430000|2022-03-21 04:37:10||329.71||329.66||329.71||329.66|1
1647837440000|2022-03-21 04:37:20||329.71||329.71||329.71||329.71|0
1647837460000|2022-03-21 04:37:40||329.66||329.71||329.71||329.66|4
1647837470000|2022-03-21 04:37:50|329.81|329.66|329.86|329.71|329.86|329.71|329.81|329.66|4
1647837500000|2022-03-21 04:38:20|||||||||1
1647837520000|2022-03-21 04:38:40|||||||||1
1647837550000|2022-03-21 04:39:10|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|9
1647837560000|2022-03-21 04:39:20|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|4
1647837630000|2022-03-21 04:40:30|||||||||1
1647837640000|2022-03-21 04:40:40|||||||||1
1647837660000|2022-03-21 04:41:00|||||||||2
1647837680000|2022-03-21 04:41:20|||||||||1
1647837690000|2022-03-21 04:41:30|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|4
1647837710000|2022-03-21 04:41:50|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|15
1647837720000|2022-03-21 04:42:00|329.91|329.71|329.91|329.71|329.91|329.71|329.91|329.71|13
1647837740000|2022-03-21 04:42:20|329.86||329.86||329.86||329.86||0
1647837830000|2022-03-21 04:43:50|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|1
1647837880000|2022-03-21 04:44:40|329.86||329.81||329.86||329.81||3
1647837900000|2022-03-21 04:45:00|329.86||329.86||329.86||329.86||1
1647837910000|2022-03-21 04:45:10||329.71||329.71||329.71||329.71|1
1647837920000|2022-03-21 04:45:20|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|6
1647837940000|2022-03-21 04:45:40|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|1
1647837980000|2022-03-21 04:46:20|||||||||2
1647838020000|2022-03-21 04:47:00|||||||||1
1647838030000|2022-03-21 04:47:10|||||||||6
1647838080000|2022-03-21 04:48:00|||||||||1
1647838130000|2022-03-21 04:48:50|||||||||13
1647838140000|2022-03-21 04:49:00|||||||||1
1647838170000|2022-03-21 04:49:30|||||||||1
1647838180000|2022-03-21 04:49:40|||||||||1
1647838190000|2022-03-21 04:49:50|||||||||1
1647838230000|2022-03-21 04:50:30|||||||||3
1647838240000|2022-03-21 04:50:40|||||||||1
1647838250000|2022-03-21 04:50:50|||||||||1
1647838270000|2022-03-21 04:51:10|||||||||1
1647838290000|2022-03-21 04:51:30|||||||||1
1647838300000|2022-03-21 04:51:40|||||||||1
1647838320000|2022-03-21 04:52:00|||||||||1
1647838370000|2022-03-21 04:52:50|||||||||2
1647838400000|2022-03-21 04:53:20|||||||||1
1647838420000|2022-03-21 04:53:40|||||||||3
1647838440000|2022-03-21 04:54:00|329.76|329.61|329.71|329.56|329.76|329.61|329.71|329.56|16
1647838450000|2022-03-21 04:54:10|||||||||1
1647838460000|2022-03-21 04:54:20|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|4
1647838470000|2022-03-21 04:54:30|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|3
1647838480000|2022-03-21 04:54:40|||||||||3
1647838500000|2022-03-21 04:55:00|||||||||1
1647838550000|2022-03-21 04:55:50|||||||||4
1647838560000|2022-03-21 04:56:00|||||||||1
1647838580000|2022-03-21 04:56:20|||||||||2
1647838660000|2022-03-21 04:57:40|||||||||1
1647838690000|2022-03-21 04:58:10|||||||||2
1647838700000|2022-03-21 04:58:20||329.61||329.66||329.66||329.61|12
1647838770000|2022-03-21 04:59:30|||||||||1
1647838780000|2022-03-21 04:59:40|||||||||1
1647838790000|2022-03-21 04:59:50|||||||||3
1647838800000|2022-03-21 05:00:00|329.76|329.61|329.61|329.41|329.81|329.66|329.61|329.41|38
1647838810000|2022-03-21 05:00:10|329.56|329.46|329.66|329.46|329.66|329.51|329.56|329.46|10
1647838820000|2022-03-21 05:00:20||329.51||329.51||329.51||329.46|0
1647838830000|2022-03-21 05:00:30|329.71|329.56|329.66|329.51|329.71|329.56|329.66|329.51|4
1647838840000|2022-03-21 05:00:40|329.61|329.46|329.66|329.46|329.66|329.46|329.61|329.41|22
1647838850000|2022-03-21 05:00:50||329.51||329.46||329.51||329.46|0
1647838860000|2022-03-21 05:01:00||329.51||329.51||329.51||329.51|0
1647838890000|2022-03-21 05:01:30|329.61|329.46|329.66|329.46|329.66|329.51|329.61|329.46|8
1647838910000|2022-03-21 05:01:50|||||||||1
1647838930000|2022-03-21 05:02:10||329.51||329.51||329.51||329.51|0
1647838940000|2022-03-21 05:02:20||329.46||329.46||329.46||329.46|12
1647838950000|2022-03-21 05:02:30|329.61|329.41|329.61|329.41|329.61|329.41|329.61|329.41|4
1647838960000|2022-03-21 05:02:40||329.46||329.41||329.46||329.41|1
1647838970000|2022-03-21 05:02:50|329.56||329.56||329.56||329.56||0
1647838990000|2022-03-21 05:03:10|329.61|329.46|329.61|329.41|329.61|329.46|329.61|329.41|13
1647839000000|2022-03-21 05:03:20|329.56|329.36|329.51|329.31|329.56|329.36|329.51|329.31|19
1647839020000|2022-03-21 05:03:40|329.46||329.46||329.46||329.46||0
1647839050000|2022-03-21 05:04:10||329.26||329.26||329.26||329.26|10
1647839060000|2022-03-21 05:04:20|||||||||1
1647839080000|2022-03-21 05:04:40|329.41|329.21|329.36|329.21|329.41|329.21|329.31|329.11|46
1647839090000|2022-03-21 05:04:50|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|8
1647839100000|2022-03-21 05:05:00|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|12
1647839110000|2022-03-21 05:05:10|329.31|329.06|329.36|329.16|329.36|329.16|329.31|329.06|16
1647839120000|2022-03-21 05:05:20|||||||||25
1647839130000|2022-03-21 05:05:30||329.21||329.21||329.21||329.21|0
1647839140000|2022-03-21 05:05:40||329.16||329.16||329.16||329.16|7
1647839150000|2022-03-21 05:05:50|329.31||329.31||329.31||329.31||0
1647839160000|2022-03-21 05:06:00|329.51|329.31|329.51|329.31|329.51|329.31|329.51|329.31|18
1647839170000|2022-03-21 05:06:10|329.46|329.36|329.46|329.31|329.46|329.36|329.46|329.31|2
1647839180000|2022-03-21 05:06:20|329.51||329.46||329.51||329.46||1
1647839190000|2022-03-21 05:06:30||329.26||329.26||329.26||329.26|18
1647839200000|2022-03-21 05:06:40||329.31||329.31||329.31||329.31|0
1647839210000|2022-03-21 05:06:50|||||||||3
1647839220000|2022-03-21 05:07:00|||||||||1
1647839230000|2022-03-21 05:07:10||329.26||329.26||329.26||329.26|4
1647839240000|2022-03-21 05:07:20|329.41|329.16|329.31|329.16|329.41|329.16|329.31|329.16|17
1647839250000|2022-03-21 05:07:30|329.26|329.11|329.26|329.11|329.26|329.16|329.26|329.11|8
1647839260000|2022-03-21 05:07:40|329.31|329.16|329.41|329.21|329.41|329.21|329.31|329.16|5
1647839270000|2022-03-21 05:07:50|329.46|329.26|329.31|329.16|329.46|329.26|329.31|329.16|6
1647839280000|2022-03-21 05:08:00|329.26|329.11|329.31|329.11|329.31|329.16|329.26|329.11|4
1647839310000|2022-03-21 05:08:30|329.26||329.26||329.26||329.26||2
1647839330000|2022-03-21 05:08:50||329.06||329.06||329.06||329.06|1
1647839340000|2022-03-21 05:09:00|329.21||329.21||329.21||329.21||11
1647839360000|2022-03-21 05:09:20|329.26||329.21||329.26||329.21||6
1647839370000|2022-03-21 05:09:30|||||||||4
1647839390000|2022-03-21 05:09:50|329.16|329.01|329.16|329.01|329.16|329.01|329.16|328.96|11
1647839400000|2022-03-21 05:10:00|||||||||1
1647839420000|2022-03-21 05:10:20||328.96||328.96||328.96||328.96|6
1647839430000|2022-03-21 05:10:30|329.11||329.11||329.16||329.11||10
1647839450000|2022-03-21 05:10:50|||||||||1
1647839460000|2022-03-21 05:11:00|329.16|329.01|329.16|329.01|329.16|329.01|329.16|329.01|14
1647839480000|2022-03-21 05:11:20|329.11|328.96|329.11|328.96|329.11|328.96|329.11|328.96|4
1647839510000|2022-03-21 05:11:50|||||||||1
1647839520000|2022-03-21 05:12:00||328.91||328.96||328.96||328.91|16
1647839530000|2022-03-21 05:12:10||328.91||328.96||328.96||328.91|8
1647839540000|2022-03-21 05:12:20|||||||||5
1647839550000|2022-03-21 05:12:30|329.16|329.01|329.16|329.01|329.16|329.01|329.16|329.01|9
1647839560000|2022-03-21 05:12:40|329.21|329.06|329.21|329.06|329.21|329.06|329.21|329.06|3
1647839570000|2022-03-21 05:12:50|||||||||5
1647839580000|2022-03-21 05:13:00|329.26|329.11|329.21|329.06|329.26|329.11|329.21|329.06|9
1647839590000|2022-03-21 05:13:10|||||||||1
1647839600000|2022-03-21 05:13:20|329.16|329.01|329.16|329.01|329.16|329.01|329.16|329.01|8
1647839610000|2022-03-21 05:13:30||328.96||328.96||328.96||328.96|3
1647839640000|2022-03-21 05:14:00|329.11|329.01|329.11|328.91|329.11|329.01|329.11|328.91|6
1647839650000|2022-03-21 05:14:10|329.06|328.96|329.06|328.91|329.06|328.96|329.06|328.91|1
1647839660000|2022-03-21 05:14:20|329.01|328.86|329.06|328.91|329.06|328.91|329.01|328.86|7
1647839680000|2022-03-21 05:14:40|329.11|328.86|329.06|328.86|329.11|328.86|329.06|328.86|28
1647839700000|2022-03-21 05:15:00|329.01||329.01||329.01||329.01||1
1647839710000|2022-03-21 05:15:10|328.96|328.81|329.01|328.81|329.01|328.81|328.96|328.81|10
1647839720000|2022-03-21 05:15:20||328.86||328.86||328.86||328.86|8
1647839740000|2022-03-21 05:15:40|328.96|328.81|328.96|328.81|328.96|328.81|328.96|328.81|3
1647839750000|2022-03-21 05:15:50|329.01||328.96||329.01||328.96||10
1647839780000|2022-03-21 05:16:20|||||||||14
1647839800000|2022-03-21 05:16:40|328.91|328.76|328.91|328.76|328.91|328.76|328.91|328.76|8
1647839810000|2022-03-21 05:16:50|||||||||1
1647839820000|2022-03-21 05:17:00|||||||||8
1647839830000|2022-03-21 05:17:10|||||||||3
1647839850000|2022-03-21 05:17:30|||||||||2
1647839880000|2022-03-21 05:18:00|328.86|328.71|328.91|328.71|328.91|328.76|328.86|328.71|23
1647839890000|2022-03-21 05:18:10|328.96|328.76|328.96|328.76|328.96|328.76|328.91|328.76|12
1647839900000|2022-03-21 05:18:20||328.81||328.76||328.81||328.76|3
1647839910000|2022-03-21 05:18:30||328.81||328.81||328.81||328.81|0
1647839920000|2022-03-21 05:18:40|329.01||329.01||329.01||329.01||12
1647839930000|2022-03-21 05:18:50|||||||||1
1647839940000|2022-03-21 05:19:00||328.86||328.86||328.86||328.86|0
1647839950000|2022-03-21 05:19:10|329.06||329.06||329.06||329.06||5
1647839960000|2022-03-21 05:19:20|329.01||329.01||329.06||329.01||3
1647839970000|2022-03-21 05:19:30|||||||||1
1647839990000|2022-03-21 05:19:50|||||||||3
1647840010000|2022-03-21 05:20:10|329.06|328.91|329.11|328.96|329.16|328.96|329.06|328.91|22
1647840020000|2022-03-21 05:20:20|329.16|329.06|329.21|329.06|329.21|329.06|329.11|329.06|12
1647840040000|2022-03-21 05:20:40|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|11
1647840060000|2022-03-21 05:21:00|329.31||329.31||329.31||329.26||7
1647840070000|2022-03-21 05:21:10|329.26|329.16|329.26|329.11|329.26|329.16|329.26|329.11|9
1647840080000|2022-03-21 05:21:20|||||||||1
1647840090000|2022-03-21 05:21:30||329.06||329.06||329.06||329.06|8
1647840100000|2022-03-21 05:21:40||329.11||329.11||329.11||329.11|11
1647840110000|2022-03-21 05:21:50|329.21|329.06|329.16|329.01|329.21|329.06|329.16|329.01|10
1647840120000|2022-03-21 05:22:00|||||||||4
1647840130000|2022-03-21 05:22:10|||||||||3
1647840140000|2022-03-21 05:22:20|||||||||1
1647840160000|2022-03-21 05:22:40|329.11|328.96|329.06|328.86|329.11|328.96|329.06|328.86|12
1647840170000|2022-03-21 05:22:50|329.11|328.91|329.11|328.96|329.11|328.96|329.06|328.91|16
1647840180000|2022-03-21 05:23:00|329.06|328.91|329.16|328.96|329.16|328.96|329.06|328.91|18
1647840200000|2022-03-21 05:23:20|329.11|328.91|329.11|328.91|329.11|328.91|329.11|328.91|3
1647840210000|2022-03-21 05:23:30|329.06|328.86|329.01|328.86|329.11|328.86|329.01|328.86|2
1647840220000|2022-03-21 05:23:40|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.91|2
1647840240000|2022-03-21 05:24:00|329.11|328.96|329.16|328.96|329.16|328.96|329.11|328.96|12
1647840260000|2022-03-21 05:24:20|329.11||329.11||329.11||329.11||1
1647840270000|2022-03-21 05:24:30|329.16||329.11||329.16||329.11||5
1647840280000|2022-03-21 05:24:40|329.16|329.01|329.26|329.06|329.26|329.06|329.11|328.96|11
1647840290000|2022-03-21 05:24:50|329.21||329.21||329.26||329.21||5
1647840300000|2022-03-21 05:25:00|||||||||1
1647840310000|2022-03-21 05:25:10|||||||||16
1647840320000|2022-03-21 05:25:20|329.26|329.11|329.31|329.16|329.36|329.16|329.21|329.11|22
1647840330000|2022-03-21 05:25:30|||||||||8
1647840340000|2022-03-21 05:25:40|329.36|329.21|329.36|329.21|329.36|329.21|329.36|329.21|3
1647840350000|2022-03-21 05:25:50|||||||||1
1647840360000|2022-03-21 05:26:00|||||||||1
1647840370000|2022-03-21 05:26:10|||||||||1
1647840380000|2022-03-21 05:26:20|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|16
1647840410000|2022-03-21 05:26:50|329.36|329.21|329.36|329.21|329.36|329.21|329.36|329.21|8
1647840420000|2022-03-21 05:27:00|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|4
1647840450000|2022-03-21 05:27:30|329.36|329.21|329.36|329.21|329.36|329.21|329.36|329.21|4
1647840460000|2022-03-21 05:27:40|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|4
1647840470000|2022-03-21 05:27:50|329.36||329.31||329.36||329.31||3
1647840480000|2022-03-21 05:28:00|||||||||1
1647840520000|2022-03-21 05:28:40|329.36|329.21|329.36|329.21|329.36|329.21|329.36|329.21|34
1647840530000|2022-03-21 05:28:50|329.41|329.26|329.41|329.26|329.46|329.26|329.41|329.26|4
1647840540000|2022-03-21 05:29:00|329.46|329.31|329.46|329.26|329.46|329.31|329.46|329.26|2
1647840550000|2022-03-21 05:29:10|329.41||329.41||329.41||329.41||5
1647840570000|2022-03-21 05:29:30|||||||||4
1647840580000|2022-03-21 05:29:40|329.51|329.36|329.61|329.46|329.66|329.51|329.51|329.36|25
1647840590000|2022-03-21 05:29:50|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|9
1647840600000|2022-03-21 05:30:00|329.51|329.36|329.51|329.36|329.56|329.36|329.51|329.36|10
1647840620000|2022-03-21 05:30:20|329.46|329.31|329.46|329.26|329.46|329.31|329.46|329.26|4
1647840630000|2022-03-21 05:30:30|329.51|329.31|329.46|329.31|329.51|329.31|329.46|329.31|7
1647840640000|2022-03-21 05:30:40||329.26||329.26||329.26||329.26|0
1647840660000|2022-03-21 05:31:00|329.41|329.21|329.41|329.21|329.41|329.21|329.41|329.21|7
1647840670000|2022-03-21 05:31:10|329.36||329.36||329.36||329.36||0
1647840680000|2022-03-21 05:31:20|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|9
1647840690000|2022-03-21 05:31:30||329.11||329.11||329.16||329.11|2
1647840700000|2022-03-21 05:31:40|329.26||329.26||329.26||329.26||0
1647840730000|2022-03-21 05:32:10|||||||||2
1647840760000|2022-03-21 05:32:40||329.06||329.06||329.11||329.06|8
1647840770000|2022-03-21 05:32:50|329.21|329.11|329.16|329.01|329.21|329.11|329.16|329.01|5
1647840780000|2022-03-21 05:33:00||328.96||328.96||328.96||328.96|8
1647840790000|2022-03-21 05:33:10|||||||||4
1647840800000|2022-03-21 05:33:20|329.11||329.11||329.11||329.11||2
1647840810000|2022-03-21 05:33:30|||||||||3
1647840820000|2022-03-21 05:33:40|329.16|329.01|329.11|328.96|329.16|329.01|329.11|328.96|43
1647840830000|2022-03-21 05:33:50|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.91|1
1647840840000|2022-03-21 05:34:00|329.11|328.86|329.06|328.91|329.11|328.91|329.06|328.86|3
1647840860000|2022-03-21 05:34:20|329.11|328.96|329.11|328.96|329.11|328.96|329.11|328.96|4
1647840880000|2022-03-21 05:34:40|329.16|329.01|329.21|329.01|329.21|329.01|329.16|329.01|18
1647840890000|2022-03-21 05:34:50|329.16||329.16||329.16||329.16||0
1647840900000|2022-03-21 05:35:00|329.21|329.06|329.16|329.01|329.26|329.06|329.16|329.01|9
1647840910000|2022-03-21 05:35:10||328.96||328.96||328.96||328.96|0
1647840930000|2022-03-21 05:35:30|329.11||329.16||329.16||329.11||1
1647840940000|2022-03-21 05:35:40|329.21|329.01|329.21|329.06|329.21|329.06|329.16|329.01|8
1647840960000|2022-03-21 05:36:00|329.16|329.01|329.16|328.96|329.16|329.01|329.16|328.96|8
1647840970000|2022-03-21 05:36:10|329.11||329.16||329.16||329.11||6
1647840980000|2022-03-21 05:36:20|329.11||329.11||329.11||329.11||0
1647841000000|2022-03-21 05:36:40|329.16||329.11||329.16||329.11||7
1647841010000|2022-03-21 05:36:50|||||||||1
1647841020000|2022-03-21 05:37:00|329.16||329.16||329.16||329.16||5
1647841030000|2022-03-21 05:37:10|329.11|329.01|329.11|328.96|329.11|329.01|329.11|328.96|1
1647841040000|2022-03-21 05:37:20|329.16|329.01|329.16|329.01|329.16|329.01|329.16|329.01|1
1647841050000|2022-03-21 05:37:30|329.21|329.06|329.26|329.06|329.26|329.11|329.21|329.06|1
1647841060000|2022-03-21 05:37:40|329.21||329.21||329.21||329.21||0
1647841080000|2022-03-21 05:38:00|329.16|328.96|329.16|328.96|329.16|328.96|329.16|328.96|20
1647841090000|2022-03-21 05:38:10|329.11||329.11||329.11||329.11||0
1647841100000|2022-03-21 05:38:20|329.16|328.91|329.16|329.01|329.16|329.01|329.16|328.91|16
1647841110000|2022-03-21 05:38:30|329.21||329.21||329.21||329.16||2
1647841120000|2022-03-21 05:38:40|329.26|329.06|329.31|329.11|329.31|329.11|329.26|329.06|4
1647841130000|2022-03-21 05:38:50|329.26||329.31||329.31||329.26||1
1647841140000|2022-03-21 05:39:00|329.26||329.31||329.31||329.26||1
1647841150000|2022-03-21 05:39:10|329.46|329.16|329.46|329.26|329.46|329.26|329.46|329.16|10
1647841160000|2022-03-21 05:39:20|329.41|329.21|329.41|329.21|329.41|329.21|329.41|329.21|13
1647841170000|2022-03-21 05:39:30|329.36|329.26|329.36|329.21|329.36|329.26|329.36|329.21|7
1647841180000|2022-03-21 05:39:40|329.26|329.11|329.36|329.16|329.36|329.16|329.26|329.06|28
1647841190000|2022-03-21 05:39:50|329.31||329.31||329.31||329.31||0
1647841210000|2022-03-21 05:40:10|||||||||1
1647841230000|2022-03-21 05:40:30|329.36||329.36||329.36||329.36||7
1647841250000|2022-03-21 05:40:50|329.31||329.36||329.36||329.31||4
1647841260000|2022-03-21 05:41:00||329.21||329.21||329.21||329.21|1
1647841290000|2022-03-21 05:41:30|||||||||3
1647841310000|2022-03-21 05:41:50|329.31|329.16|329.36|329.16|329.36|329.16|329.31|329.16|14
1647841320000|2022-03-21 05:42:00|329.31||329.36||329.36||329.31||1
1647841330000|2022-03-21 05:42:10|329.31||329.31||329.36||329.31||2
1647841360000|2022-03-21 05:42:40|||||||||1
1647841390000|2022-03-21 05:43:10|329.36|329.21|329.36|329.21|329.36|329.21|329.36|329.21|6
1647841400000|2022-03-21 05:43:20|329.41|329.26|329.41|329.26|329.41|329.26|329.41|329.26|3
1647841410000|2022-03-21 05:43:30|329.46|329.31|329.46|329.31|329.46|329.31|329.41|329.26|4
1647841430000|2022-03-21 05:43:50|||||||||1
1647841460000|2022-03-21 05:44:20|||||||||1
1647841470000|2022-03-21 05:44:30|329.51|329.36|329.41|329.26|329.51|329.36|329.41|329.21|14
1647841480000|2022-03-21 05:44:40|329.46|329.21|329.46|329.26|329.46|329.26|329.46|329.21|6
1647841490000|2022-03-21 05:44:50|329.41||329.41||329.41||329.41||1
1647841500000|2022-03-21 05:45:00|329.46||329.46||329.46||329.46||4
1647841510000|2022-03-21 05:45:10|329.51|329.31|329.51|329.31|329.51|329.31|329.51|329.31|1
1647841520000|2022-03-21 05:45:20||329.36||329.36||329.36||329.36|0
1647841540000|2022-03-21 05:45:40|||||||||1
1647841560000|2022-03-21 05:46:00|||||||||2
1647841570000|2022-03-21 05:46:10|329.46|329.31|329.41|329.26|329.46|329.31|329.41|329.26|7
1647841600000|2022-03-21 05:46:40|329.46||329.46||329.46||329.46||3
1647841610000|2022-03-21 05:46:50|329.41||329.41||329.41||329.41||0
1647841630000|2022-03-21 05:47:10|329.46|329.31|329.46|329.31|329.46|329.31|329.46|329.31|7
1647841640000|2022-03-21 05:47:20|329.36|329.26|329.36|329.16|329.36|329.26|329.36|329.16|26
1647841660000|2022-03-21 05:47:40|329.31|329.21|329.31|329.16|329.31|329.21|329.31|329.16|7
1647841670000|2022-03-21 05:47:50|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|7
1647841680000|2022-03-21 05:48:00|329.31||329.31||329.31||329.31||4
1647841690000|2022-03-21 05:48:10|329.36|329.16|329.36|329.16|329.36|329.16|329.36|329.16|1
1647841710000|2022-03-21 05:48:30|329.41|329.21|329.41|329.21|329.41|329.21|329.41|329.21|4
1647841720000|2022-03-21 05:48:40|329.36||329.36||329.36||329.36||1
1647841740000|2022-03-21 05:49:00|||||||||1
1647841770000|2022-03-21 05:49:30|329.26|329.11|329.21|329.01|329.31|329.11|329.11|328.96|85
1647841780000|2022-03-21 05:49:40|329.26|329.06|329.26|329.11|329.26|329.11|329.26|329.06|7
1647841790000|2022-03-21 05:49:50|329.16|329.01|329.26|329.06|329.26|329.06|329.16|329.01|11
1647841800000|2022-03-21 05:50:00|329.31|329.11|329.31|329.16|329.36|329.16|329.31|329.11|19
1647841810000|2022-03-21 05:50:10|329.36||329.36||329.36||329.36||0
1647841830000|2022-03-21 05:50:30|329.21|329.06|329.26|329.06|329.26|329.06|329.21|329.06|15
1647841840000|2022-03-21 05:50:40|329.31|329.11|329.36|329.11|329.36|329.11|329.31|329.11|1
1647841850000|2022-03-21 05:50:50||329.16||329.16||329.16||329.16|0
1647841860000|2022-03-21 05:51:00|329.31|329.11|329.31|329.11|329.31|329.11|329.31|329.11|4
1647841890000|2022-03-21 05:51:30|329.36|329.16|329.36|329.21|329.36|329.21|329.36|329.16|2
1647841900000|2022-03-21 05:51:40|329.41||329.41||329.41||329.41||45
1647841910000|2022-03-21 05:51:50|329.46|329.26|329.46|329.26|329.46|329.26|329.46|329.26|4
1647841920000|2022-03-21 05:52:00|329.51|329.31|329.46|329.26|329.51|329.31|329.46|329.26|5
1647841930000|2022-03-21 05:52:10|329.41|329.21|329.31|329.16|329.41|329.21|329.31|329.16|15
1647841940000|2022-03-21 05:52:20|329.36||329.36||329.36||329.36||0
1647841960000|2022-03-21 05:52:40|329.41|329.21|329.41|329.21|329.41|329.21|329.41|329.21|2
1647841970000|2022-03-21 05:52:50|329.36||329.46||329.46||329.36||1
1647841980000|2022-03-21 05:53:00|329.41||329.41||329.41||329.41||0
1647841990000|2022-03-21 05:53:10|329.36||329.36||329.36||329.36||0
1647842010000|2022-03-21 05:53:30|329.41||329.41||329.46||329.41||6
1647842020000|2022-03-21 05:53:40|329.46|329.26|329.41|329.26|329.46|329.26|329.41|329.26|1
1647842030000|2022-03-21 05:53:50||329.21||329.21||329.26||329.21|8
1647842060000|2022-03-21 05:54:20||329.26||329.26||329.26||329.26|0
1647842080000|2022-03-21 05:54:40|||||||||1
1647842100000|2022-03-21 05:55:00||329.21||329.21||329.21||329.21|7
1647842110000|2022-03-21 05:55:10|329.36|329.26|329.46|329.26|329.46|329.26|329.36|329.26|5
1647842120000|2022-03-21 05:55:20|329.41|329.21|329.46|329.21|329.46|329.21|329.41|329.21|4
1647842130000|2022-03-21 05:55:30|329.51|329.26|329.46|329.21|329.51|329.26|329.46|329.21|6
1647842140000|2022-03-21 05:55:40||329.26||329.26||329.26||329.26|0
1647842160000|2022-03-21 05:56:00|329.51|329.31|329.51|329.31|329.51|329.31|329.51|329.31|2
1647842170000|2022-03-21 05:56:10|329.46||329.46||329.46||329.46||2
1647842180000|2022-03-21 05:56:20|329.51||329.51||329.51||329.51||1
1647842190000|2022-03-21 05:56:30|329.56|329.36|329.56|329.36|329.56|329.36|329.56|329.36|0
1647842220000|2022-03-21 05:57:00|329.51||329.51||329.51||329.51||5
1647842230000|2022-03-21 05:57:10|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|2
1647842240000|2022-03-21 05:57:20|329.61|329.46|329.56|329.41|329.61|329.46|329.56|329.41|3
1647842250000|2022-03-21 05:57:30|329.61||329.56||329.61||329.56||1
1647842260000|2022-03-21 05:57:40|||||||||1
1647842270000|2022-03-21 05:57:50|329.51|329.31|329.51|329.31|329.51|329.31|329.51|329.31|9
1647842280000|2022-03-21 05:58:00|329.46|329.26|329.41|329.26|329.46|329.26|329.41|329.26|2
1647842300000|2022-03-21 05:58:20|329.46||329.46||329.46||329.46||4
1647842330000|2022-03-21 05:58:50|329.41|329.21|329.41|329.26|329.41|329.26|329.41|329.21|4
1647842340000|2022-03-21 05:59:00|329.51|329.31|329.56|329.31|329.56|329.31|329.51|329.31|6
1647842360000|2022-03-21 05:59:20||329.36||329.36||329.36||329.36|0
1647842390000|2022-03-21 05:59:50|329.51|329.26|329.61|329.36|329.61|329.41|329.51|329.26|5
1647842400000|2022-03-21 06:00:00||329.41||329.41||329.41||329.41|0
1647842410000|2022-03-21 06:00:10|329.66|329.46|329.61|329.41|329.66|329.46|329.61|329.41|13
1647842420000|2022-03-21 06:00:20|329.56|329.46|329.51|329.31|329.56|329.46|329.51|329.31|3
1647842430000|2022-03-21 06:00:30|329.56|329.36|329.51|329.36|329.56|329.36|329.51|329.36|3
1647842450000|2022-03-21 06:00:50||329.31||329.36||329.36||329.31|1
1647842460000|2022-03-21 06:01:00|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|3
1647842470000|2022-03-21 06:01:10|329.61|329.46|329.61|329.46|329.61|329.46|329.56|329.46|4
1647842480000|2022-03-21 06:01:20|329.66|329.36|329.61|329.41|329.66|329.41|329.61|329.36|11
1647842500000|2022-03-21 06:01:40|329.56|329.46|329.61|329.41|329.61|329.46|329.56|329.41|2
1647842510000|2022-03-21 06:01:50|329.56||329.61||329.61||329.56||6
1647842520000|2022-03-21 06:02:00||329.46||329.46||329.46||329.46|1
1647842530000|2022-03-21 06:02:10|329.56|329.41|329.56|329.41|329.56|329.46|329.56|329.41|8
1647842540000|2022-03-21 06:02:20|329.51|329.36|329.56|329.36|329.56|329.36|329.51|329.36|8
1647842580000|2022-03-21 06:03:00||329.41||329.41||329.41||329.41|1
1647842600000|2022-03-21 06:03:20||329.36||329.36||329.36||329.36|4
1647842610000|2022-03-21 06:03:30||329.41||329.36||329.41||329.36|3
1647842620000|2022-03-21 06:03:40||329.41||329.41||329.41||329.41|2
1647842630000|2022-03-21 06:03:50||329.36||329.31||329.36||329.31|3
1647842640000|2022-03-21 06:04:00||329.36||329.36||329.36||329.36|0
1647842650000|2022-03-21 06:04:10|||||||||1
1647842660000|2022-03-21 06:04:20|||||||||1
1647842670000|2022-03-21 06:04:30||329.41||329.36||329.41||329.36|3
1647842680000|2022-03-21 06:04:40||329.31||329.31||329.31||329.31|1
1647842690000|2022-03-21 06:04:50||329.36||329.36||329.36||329.36|0
1647842700000|2022-03-21 06:05:00||329.41||329.36||329.41||329.36|3
1647842710000|2022-03-21 06:05:10|||||||||1
1647842720000|2022-03-21 06:05:20|329.61|329.41|329.61|329.41|329.61|329.41|329.61|329.41|25
1647842730000|2022-03-21 06:05:30||329.46||329.41||329.46||329.41|4
1647842740000|2022-03-21 06:05:40|329.56|329.36|329.56|329.41|329.56|329.41|329.56|329.36|4
1647842750000|2022-03-21 06:05:50|329.61|329.36|329.61|329.41|329.61|329.41|329.61|329.36|7
1647842760000|2022-03-21 06:06:00||329.46||329.46||329.46||329.46|2
1647842770000|2022-03-21 06:06:10|329.66|329.51|329.66|329.46|329.66|329.51|329.66|329.46|5
1647842780000|2022-03-21 06:06:20||329.51||329.46||329.51||329.46|1
1647842790000|2022-03-21 06:06:30|329.61||329.61||329.61||329.61||2
1647842800000|2022-03-21 06:06:40|||||||||4
1647842810000|2022-03-21 06:06:50|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|6
1647842840000|2022-03-21 06:07:20|329.51|329.36|329.51|329.36|329.51|329.36|329.51|329.36|5
1647842880000|2022-03-21 06:08:00|||||||||1
1647842890000|2022-03-21 06:08:10|||||||||1
1647842900000|2022-03-21 06:08:20|329.46|329.31|329.51|329.36|329.51|329.36|329.46|329.31|25
1647842910000|2022-03-21 06:08:30|329.46|329.31|329.56|329.36|329.56|329.36|329.46|329.31|10
1647842920000|2022-03-21 06:08:40|329.61|329.41|329.61|329.41|329.61|329.41|329.61|329.41|1
1647842930000|2022-03-21 06:08:50|329.56||329.61||329.61||329.56||1
1647842940000|2022-03-21 06:09:00||329.46||329.46||329.46||329.46|0
1647842960000|2022-03-21 06:09:20||329.41||329.46||329.46||329.41|9
1647842980000|2022-03-21 06:09:40|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|2
1647842990000|2022-03-21 06:09:50|329.61||329.56||329.61||329.56||6
1647843000000|2022-03-21 06:10:00|329.61|329.46|329.61|329.46|329.66|329.46|329.61|329.46|2
1647843010000|2022-03-21 06:10:10|||||||||5
1647843020000|2022-03-21 06:10:20|329.56|329.41|329.56|329.36|329.56|329.41|329.56|329.36|6
1647843030000|2022-03-21 06:10:30|329.61|329.41|329.61|329.41|329.61|329.41|329.61|329.41|1
1647843040000|2022-03-21 06:10:40|329.66|329.46|329.66|329.46|329.66|329.46|329.66|329.46|1
1647843050000|2022-03-21 06:10:50||329.51||329.51||329.51||329.51|0
1647843060000|2022-03-21 06:11:00|329.71||329.71||329.71||329.71||5
1647843070000|2022-03-21 06:11:10|329.66||329.66||329.66||329.66||0
1647843080000|2022-03-21 06:11:20|||||||||3
1647843100000|2022-03-21 06:11:40|329.71||329.71||329.71||329.71||2
1647843110000|2022-03-21 06:11:50||329.56||329.56||329.56||329.56|0
1647843120000|2022-03-21 06:12:00|329.76||329.76||329.76||329.76||10
1647843130000|2022-03-21 06:12:10|329.71||329.71||329.71||329.71||2
1647843140000|2022-03-21 06:12:20||329.51||329.51||329.51||329.51|4
1647843150000|2022-03-21 06:12:30||329.56||329.56||329.56||329.56|1
1647843160000|2022-03-21 06:12:40||329.51||329.56||329.56||329.51|3
1647843170000|2022-03-21 06:12:50|||||||||4
1647843190000|2022-03-21 06:13:10||329.51||329.51||329.51||329.51|4
1647843200000|2022-03-21 06:13:20|329.66||329.66||329.66||329.66||0
1647843210000|2022-03-21 06:13:30||329.46||329.46||329.46||329.46|1
1647843220000|2022-03-21 06:13:40|329.61|329.51|329.71|329.56|329.76|329.56|329.61|329.51|9
1647843230000|2022-03-21 06:13:50|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|0
1647843250000|2022-03-21 06:14:10|329.71|329.56|329.76|329.56|329.76|329.56|329.71|329.51|2
1647843260000|2022-03-21 06:14:20||329.61||329.56||329.61||329.56|2
1647843270000|2022-03-21 06:14:30|329.81|329.61|329.81|329.61|329.81|329.61|329.81|329.61|2
1647843290000|2022-03-21 06:14:50|329.76||329.81||329.81||329.76||1
1647843300000|2022-03-21 06:15:00|329.86|329.66|329.86|329.71|329.91|329.71|329.86|329.66|11
1647843310000|2022-03-21 06:15:10||329.66||329.66||329.71||329.66|4
1647843330000|2022-03-21 06:15:30||329.71||329.66||329.71||329.66|1
1647843350000|2022-03-21 06:15:50||329.71||329.71||329.71||329.71|0
1647843370000|2022-03-21 06:16:10|||||||||4
1647843390000|2022-03-21 06:16:30|||||||||2
1647843410000|2022-03-21 06:16:50|329.81|329.66|329.81|329.66|329.81|329.71|329.81|329.66|19
1647843420000|2022-03-21 06:17:00|329.86|329.71|329.91|329.71|329.91|329.76|329.86|329.71|8
1647843430000|2022-03-21 06:17:10|329.86|329.76|329.86|329.71|329.86|329.76|329.86|329.71|1
1647843440000|2022-03-21 06:17:20|||||||||1
1647843460000|2022-03-21 06:17:40|329.81|329.66|329.86|329.71|329.86|329.71|329.81|329.66|10
1647843470000|2022-03-21 06:17:50|329.91|329.76|329.91|329.71|329.91|329.76|329.91|329.71|2
1647843480000|2022-03-21 06:18:00|329.96|329.76|329.96|329.76|329.96|329.76|329.96|329.71|11
1647843490000|2022-03-21 06:18:10|330.01|329.81|329.96|329.76|330.01|329.81|329.96|329.76|6
1647843500000|2022-03-21 06:18:20|329.91|329.71|329.86|329.71|329.91|329.71|329.86|329.71|4
1647843510000|2022-03-21 06:18:30|329.81|329.66|329.76|329.61|329.86|329.66|329.76|329.61|31
1647843520000|2022-03-21 06:18:40|329.86|329.66|329.86|329.71|329.86|329.71|329.86|329.66|17
1647843530000|2022-03-21 06:18:50|||||||||1
1647843570000|2022-03-21 06:19:30|329.91||329.86||329.91||329.86||3
1647843590000|2022-03-21 06:19:50|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|3
1647843600000|2022-03-21 06:20:00|329.96||329.96||329.96||329.96||4
1647843610000|2022-03-21 06:20:10|330.01|329.81|329.96|329.81|330.01|329.81|329.96|329.81|1
1647843620000|2022-03-21 06:20:20|329.86|329.76|329.86|329.66|329.86|329.76|329.86|329.66|13
1647843630000|2022-03-21 06:20:30||329.71||329.66||329.71||329.66|2
1647843640000|2022-03-21 06:20:40|329.81|329.71|329.91|329.71|329.91|329.71|329.81|329.71|5
1647843680000|2022-03-21 06:21:20|329.86|329.76|329.86|329.66|329.86|329.76|329.86|329.66|7
1647843700000|2022-03-21 06:21:40|329.81||329.81||329.81||329.81||0
1647843710000|2022-03-21 06:21:50|329.76|329.61|329.76|329.61|329.81|329.61|329.76|329.61|14
1647843740000|2022-03-21 06:22:20|329.71|329.56|329.76|329.56|329.76|329.61|329.71|329.56|6
1647843750000|2022-03-21 06:22:30|329.71||329.76||329.76||329.71||9
1647843760000|2022-03-21 06:22:40||329.61||329.61||329.61||329.61|0
1647843780000|2022-03-21 06:23:00|329.81|329.66|329.81|329.61|329.81|329.66|329.81|329.61|7
1647843790000|2022-03-21 06:23:10|329.76|329.66|329.86|329.66|329.86|329.66|329.76|329.66|4
1647843800000|2022-03-21 06:23:20|329.91|329.71|329.86|329.71|329.91|329.71|329.86|329.71|4
1647843810000|2022-03-21 06:23:30|329.91||329.91||329.91||329.91||2
1647843820000|2022-03-21 06:23:40|329.86||329.86||329.86||329.86||0
1647843830000|2022-03-21 06:23:50|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|7
1647843840000|2022-03-21 06:24:00|329.86|329.71|329.91|329.71|329.91|329.71|329.86|329.71|6
1647843850000|2022-03-21 06:24:10||329.76||329.76||329.76||329.76|1
1647843860000|2022-03-21 06:24:20|329.86|329.71|329.86|329.66|329.86|329.71|329.86|329.66|3
1647843870000|2022-03-21 06:24:30|329.81||329.81||329.81||329.81||0
1647843880000|2022-03-21 06:24:40|329.86|329.71|329.86|329.71|329.91|329.71|329.86|329.71|14
1647843890000|2022-03-21 06:24:50|329.81|329.66|329.91|329.71|329.91|329.71|329.81|329.66|8
1647843900000|2022-03-21 06:25:00|329.86||329.86||329.86||329.86||1
1647843910000|2022-03-21 06:25:10||329.66||329.66||329.66||329.66|1
1647843930000|2022-03-21 06:25:30|329.81||329.81||329.81||329.81||0
1647843940000|2022-03-21 06:25:40|329.91|329.71|329.91|329.71|329.91|329.71|329.91|329.71|9
1647843950000|2022-03-21 06:25:50|329.86||329.86||329.86||329.86||0
1647843970000|2022-03-21 06:26:10|329.91||329.91||329.91||329.91||1
1647843980000|2022-03-21 06:26:20|329.86|329.76|329.86|329.71|329.91|329.76|329.86|329.71|21
1647843990000|2022-03-21 06:26:30||329.66||329.66||329.66||329.66|1
1647844000000|2022-03-21 06:26:40||329.71||329.71||329.71||329.71|3
1647844010000|2022-03-21 06:26:50|329.81|329.66|329.86|329.71|329.86|329.71|329.81|329.66|6
1647844020000|2022-03-21 06:27:00|329.91||329.91||329.91||329.91||11
1647844030000|2022-03-21 06:27:10|||||||||2
1647844050000|2022-03-21 06:27:30|329.86||329.91||329.91||329.86||6
1647844060000|2022-03-21 06:27:40|329.86|329.76|329.96|329.81|329.96|329.81|329.86|329.76|5
1647844070000|2022-03-21 06:27:50|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|1
1647844080000|2022-03-21 06:28:00|330.06|329.91|329.96|329.81|330.06|329.91|329.96|329.81|27
1647844100000|2022-03-21 06:28:20|330.01||329.96||330.01||329.96||9
1647844110000|2022-03-21 06:28:30|||||||||1
1647844120000|2022-03-21 06:28:40|329.91|329.76|329.96|329.76|329.96|329.81|329.91|329.76|33
1647844150000|2022-03-21 06:29:10|329.91||329.91||329.91||329.91||3
1647844170000|2022-03-21 06:29:30|329.86|329.71|329.91|329.71|329.91|329.71|329.81|329.66|17
1647844190000|2022-03-21 06:29:50|329.86||329.91||329.91||329.86||1
1647844210000|2022-03-21 06:30:10|329.86|329.76|329.86|329.71|329.91|329.76|329.86|329.71|6
1647844220000|2022-03-21 06:30:20|||||||||1
1647844230000|2022-03-21 06:30:30|329.91|329.76|329.86|329.71|329.91|329.76|329.86|329.71|10
1647844260000|2022-03-21 06:31:00|329.96|329.76|329.96|329.76|329.96|329.76|329.96|329.76|10
1647844270000|2022-03-21 06:31:10|329.91||329.91||329.91||329.91||0
1647844280000|2022-03-21 06:31:20|329.96||329.96||329.96||329.96||7
1647844290000|2022-03-21 06:31:30||329.81||329.81||329.81||329.81|2
1647844300000|2022-03-21 06:31:40|330.01||330.01||330.01||330.01||1
1647844310000|2022-03-21 06:31:50|329.96|329.86|329.96|329.76|329.96|329.86|329.96|329.76|10
1647844320000|2022-03-21 06:32:00|329.91|329.81|329.91|329.71|329.91|329.81|329.91|329.71|6
1647844330000|2022-03-21 06:32:10|329.86|329.76|329.86|329.71|329.91|329.76|329.86|329.71|13
1647844340000|2022-03-21 06:32:20|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|3
1647844350000|2022-03-21 06:32:30|329.86|329.71|329.86|329.71|329.86|329.76|329.86|329.71|2
1647844390000|2022-03-21 06:33:10|||||||||3
1647844420000|2022-03-21 06:33:40|329.81|329.66|329.86|329.66|329.86|329.71|329.81|329.66|14
1647844430000|2022-03-21 06:33:50|329.91|329.71|329.96|329.76|329.96|329.76|329.91|329.71|2
1647844440000|2022-03-21 06:34:00|329.91||329.91||329.96||329.91||3
1647844460000|2022-03-21 06:34:20|||||||||1
1647844470000|2022-03-21 06:34:30|||||||||2
1647844480000|2022-03-21 06:34:40|||||||||3
1647844510000|2022-03-21 06:35:10|||||||||2
1647844520000|2022-03-21 06:35:20|329.96||329.96||329.96||329.96||11
1647844530000|2022-03-21 06:35:30|329.91||329.96||329.96||329.91||3
1647844540000|2022-03-21 06:35:40||329.81||329.81||329.81||329.81|1
1647844550000|2022-03-21 06:35:50|330.01|329.86|330.01|329.81|330.01|329.86|330.01|329.81|11
1647844560000|2022-03-21 06:36:00|329.96||329.96||329.96||329.96||0
1647844570000|2022-03-21 06:36:10|330.01|329.86|330.01|329.81|330.01|329.86|330.01|329.81|11
1647844580000|2022-03-21 06:36:20|329.96|329.86|330.01|329.86|330.01|329.86|329.96|329.86|1
1647844590000|2022-03-21 06:36:30|330.06|329.81|330.01|329.81|330.06|329.86|330.01|329.81|18
1647844600000|2022-03-21 06:36:40|330.06|329.86|330.06|329.86|330.06|329.86|330.06|329.86|0
1647844610000|2022-03-21 06:36:50|||||||||1
1647844620000|2022-03-21 06:37:00|330.01||330.01||330.01||330.01||2
1647844640000|2022-03-21 06:37:20|330.11|329.91|330.16|330.01|330.16|330.01|330.11|329.91|9
1647844650000|2022-03-21 06:37:30|330.11|329.96|330.11|329.91|330.11|329.96|330.11|329.91|9
1647844660000|2022-03-21 06:37:40|330.06|329.96|330.16|329.96|330.16|329.96|330.06|329.96|14
1647844670000|2022-03-21 06:37:50|330.11|330.01|330.16|329.96|330.16|330.01|330.11|329.96|10
1647844680000|2022-03-21 06:38:00|330.11|329.91|330.06|329.91|330.11|329.96|330.06|329.91|5
1647844690000|2022-03-21 06:38:10|330.11||330.06||330.11||330.06||7
1647844710000|2022-03-21 06:38:30|330.11|329.96|330.11|329.96|330.11|329.96|330.06|329.96|7
1647844720000|2022-03-21 06:38:40|330.16|329.91|330.11|329.91|330.16|329.91|330.06|329.91|8
1647844730000|2022-03-21 06:38:50|330.06||330.06||330.06||330.06||0
1647844740000|2022-03-21 06:39:00|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|15
1647844770000|2022-03-21 06:39:30|||||||||1
1647844780000|2022-03-21 06:39:40|||||||||2
1647844790000|2022-03-21 06:39:50||329.81||329.81||329.86||329.81|1
1647844800000|2022-03-21 06:40:00|329.96||330.01||330.01||329.96||1
1647844810000|2022-03-21 06:40:10|329.96|329.76|329.96|329.81|329.96|329.81|329.96|329.76|5
1647844820000|2022-03-21 06:40:20|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|1
1647844860000|2022-03-21 06:41:00|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|10
1647844870000|2022-03-21 06:41:10|||||||||1
1647844880000|2022-03-21 06:41:20|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|18
1647844890000|2022-03-21 06:41:30|329.96|329.81|329.96|329.76|330.01|329.81|329.96|329.76|15
1647844900000|2022-03-21 06:41:40||329.81||329.81||329.81||329.81|0
1647844910000|2022-03-21 06:41:50|329.91|329.76|329.91|329.71|329.96|329.76|329.91|329.71|5
1647844920000|2022-03-21 06:42:00|329.86||329.91||329.91||329.86||6
1647844930000|2022-03-21 06:42:10|329.86|329.76|329.86|329.71|329.86|329.76|329.86|329.71|2
1647844940000|2022-03-21 06:42:20|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|3
1647844950000|2022-03-21 06:42:30|329.96||329.91||329.96||329.91||3
1647844970000|2022-03-21 06:42:50|329.86|329.71|329.91|329.71|329.91|329.71|329.86|329.71|11
1647844980000|2022-03-21 06:43:00||329.76||329.76||329.76||329.76|1
1647844990000|2022-03-21 06:43:10|329.96|329.81|329.96|329.81|330.01|329.81|329.96|329.81|4
1647845000000|2022-03-21 06:43:20|330.01|329.86|330.06|329.91|330.06|329.91|330.01|329.86|3
1647845010000|2022-03-21 06:43:30|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.81|12
1647845020000|2022-03-21 06:43:40|329.96|329.81|330.01|329.81|330.01|329.86|329.96|329.81|7
1647845030000|2022-03-21 06:43:50|329.96|329.86|329.96|329.81|329.96|329.86|329.96|329.81|2
1647845040000|2022-03-21 06:44:00|329.91|329.76|329.96|329.76|329.96|329.81|329.91|329.76|8
1647845070000|2022-03-21 06:44:30|329.91|329.81|329.96|329.81|329.96|329.81|329.91|329.76|5
1647845080000|2022-03-21 06:44:40|329.91|329.76|329.96|329.76|329.96|329.81|329.91|329.76|7
1647845090000|2022-03-21 06:44:50|329.91|329.81|329.96|329.81|329.96|329.81|329.91|329.76|1
1647845100000|2022-03-21 06:45:00|329.91|329.76|329.86|329.71|329.91|329.76|329.86|329.71|2
1647845110000|2022-03-21 06:45:10|329.91||329.86||329.91||329.86||1
1647845130000|2022-03-21 06:45:30|||||||||1
1647845140000|2022-03-21 06:45:40|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|4
1647845160000|2022-03-21 06:46:00|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|4
1647845180000|2022-03-21 06:46:20|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|8
1647845190000|2022-03-21 06:46:30|329.96|329.81|329.91|329.76|329.96|329.81|329.91|329.76|12
1647845210000|2022-03-21 06:46:50|329.86|329.66|329.76|329.61|329.86|329.71|329.76|329.56|46
1647845240000|2022-03-21 06:47:20|||||||||1
1647845250000|2022-03-21 06:47:30|329.81||329.76||329.81||329.76||10
1647845260000|2022-03-21 06:47:40|329.81||329.76||329.81||329.76||0
1647845300000|2022-03-21 06:48:20||329.56||329.56||329.56||329.56|8
1647845310000|2022-03-21 06:48:30|||||||||1
1647845350000|2022-03-21 06:49:10|||||||||3
1647845360000|2022-03-21 06:49:20||329.51||329.51||329.51||329.51|5
1647845420000|2022-03-21 06:50:20|329.71||329.71||329.71||329.71||4
1647845450000|2022-03-21 06:50:50||329.56||329.51||329.56||329.51|1
1647845460000|2022-03-21 06:51:00||329.56||329.56||329.56||329.51|1
1647845470000|2022-03-21 06:51:10|329.66|329.51|329.66|329.46|329.66|329.51|329.66|329.46|26
1647845480000|2022-03-21 06:51:20|329.61|329.51|329.71|329.56|329.71|329.56|329.61|329.51|18
1647845490000|2022-03-21 06:51:30|329.76||329.76||329.76||329.76||3
1647845500000|2022-03-21 06:51:40|329.81|329.61|329.81|329.61|329.81|329.61|329.81|329.61|3
1647845510000|2022-03-21 06:51:50|329.76|329.56|329.76|329.61|329.76|329.61|329.76|329.56|13
1647845520000|2022-03-21 06:52:00|329.71|329.56|329.71|329.51|329.71|329.56|329.71|329.51|2
1647845530000|2022-03-21 06:52:10|329.66|329.56|329.76|329.56|329.76|329.56|329.66|329.56|4
1647845550000|2022-03-21 06:52:30|329.71||329.71||329.71||329.71||0
1647845560000|2022-03-21 06:52:40|329.76|329.61|329.81|329.61|329.81|329.61|329.76|329.61|9
1647845570000|2022-03-21 06:52:50||329.66||329.66||329.66||329.66|1
1647845580000|2022-03-21 06:53:00|329.86||329.81||329.86||329.81||1
1647845590000|2022-03-21 06:53:10|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|10
1647845600000|2022-03-21 06:53:20|329.81||329.81||329.81||329.76||7
1647845610000|2022-03-21 06:53:30|329.71|329.66|329.76|329.61|329.76|329.66|329.71|329.56|7
1647845620000|2022-03-21 06:53:40|329.71|329.56|329.71|329.56|329.76|329.56|329.71|329.56|1
1647845630000|2022-03-21 06:53:50|329.66|329.51|329.66|329.51|329.66|329.51|329.66|329.51|1
1647845640000|2022-03-21 06:54:00|329.71||329.71||329.71||329.71||6
1647845650000|2022-03-21 06:54:10|329.76|329.56|329.76|329.61|329.81|329.66|329.76|329.56|4
1647845660000|2022-03-21 06:54:20|329.81|329.66|329.76|329.61|329.81|329.66|329.76|329.61|1
1647845670000|2022-03-21 06:54:30|329.81||329.76||329.81||329.76||1
1647845680000|2022-03-21 06:54:40|329.81|329.66|329.81|329.66|329.81|329.66|329.76|329.66|5
1647845700000|2022-03-21 06:55:00|||||||||1
1647845710000|2022-03-21 06:55:10|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|8
1647845730000|2022-03-21 06:55:30|||||||||10
1647845740000|2022-03-21 06:55:40|329.81|329.66|329.81|329.56|329.81|329.66|329.81|329.56|3
1647845750000|2022-03-21 06:55:50|329.76|329.61|329.81|329.61|329.81|329.61|329.71|329.61|12
1647845760000|2022-03-21 06:56:00||329.66||329.66||329.66||329.61|0
1647845770000|2022-03-21 06:56:10|329.86||329.86||329.86||329.86||0
1647845780000|2022-03-21 06:56:20|329.81||329.86||329.86||329.81||3
1647845790000|2022-03-21 06:56:30|329.81|329.71|329.86|329.66|329.86|329.71|329.81|329.66|1
1647845800000|2022-03-21 06:56:40|329.81||329.86||329.86||329.81||4
1647845810000|2022-03-21 06:56:50|329.81||329.81||329.81||329.81||2
1647845820000|2022-03-21 06:57:00|329.86||329.81||329.86||329.81||2
1647845830000|2022-03-21 06:57:10|329.86|329.71|329.81|329.61|329.86|329.71|329.81|329.61|12
1647845840000|2022-03-21 06:57:20|329.76|329.66|329.81|329.66|329.81|329.66|329.76|329.66|5
1647845850000|2022-03-21 06:57:30||329.61||329.61||329.61||329.61|0
1647845860000|2022-03-21 06:57:40|329.86|329.66|329.86|329.66|329.86|329.66|329.86|329.66|0
1647845870000|2022-03-21 06:57:50|329.81|329.61|329.81|329.61|329.81|329.61|329.81|329.61|0
1647845880000|2022-03-21 06:58:00|329.76||329.76||329.76||329.76||1
1647845910000|2022-03-21 06:58:30||329.56||329.56||329.56||329.56|8
1647845920000|2022-03-21 06:58:40|329.81|329.61|329.81|329.61|329.81|329.61|329.81|329.61|13
1647845930000|2022-03-21 06:58:50||329.66||329.66||329.66||329.66|0
1647845940000|2022-03-21 06:59:00||329.61||329.61||329.61||329.61|2
1647845950000|2022-03-21 06:59:10||329.66||329.66||329.66||329.66|0
1647845960000|2022-03-21 06:59:20|||||||||2
1647845970000|2022-03-21 06:59:30|329.86||329.86||329.86||329.81||7
1647845980000|2022-03-21 06:59:40|329.81||329.81||329.81||329.81||0
1647845990000|2022-03-21 06:59:50|329.76|329.61|329.81|329.61|329.81|329.61|329.76|329.61|8
1647846000000|2022-03-21 07:00:00||329.66||329.61||329.66||329.61|9
1647846010000|2022-03-21 07:00:10|329.76|329.56|329.71|329.56|329.76|329.56|329.71|329.56|10
1647846030000|2022-03-21 07:00:30|329.76|329.61|329.81|329.61|329.81|329.61|329.76|329.61|6
1647846040000|2022-03-21 07:00:40|329.86|329.66|329.86|329.66|329.86|329.66|329.86|329.66|1
1647846060000|2022-03-21 07:01:00||329.71||329.66||329.71||329.66|5
1647846070000|2022-03-21 07:01:10|329.81||329.86||329.86||329.81||0
1647846080000|2022-03-21 07:01:20|||||||||4
1647846100000|2022-03-21 07:01:40|329.81|329.61|329.76|329.61|329.81|329.61|329.76|329.61|14
1647846120000|2022-03-21 07:02:00|329.81|329.66|329.86|329.71|329.86|329.71|329.81|329.66|11
1647846130000|2022-03-21 07:02:10|329.91|329.76|329.81|329.66|329.91|329.76|329.81|329.66|21
1647846140000|2022-03-21 07:02:20|329.86||329.86||329.86||329.81||7
1647846170000|2022-03-21 07:02:50||329.71||329.71||329.71||329.71|0
1647846180000|2022-03-21 07:03:00|329.91||329.91||329.91||329.91||17
1647846200000|2022-03-21 07:03:20|329.86|329.61|329.76|329.56|329.86|329.61|329.71|329.56|16
1647846210000|2022-03-21 07:03:30|329.71||329.71||329.71||329.71||4
1647846230000|2022-03-21 07:03:50|329.66|329.51|329.66|329.51|329.66|329.51|329.66|329.51|4
1647846240000|2022-03-21 07:04:00|||||||||3
1647846250000|2022-03-21 07:04:10|329.71||329.71||329.71||329.71||11
1647846260000|2022-03-21 07:04:20|329.76|329.56|329.76|329.61|329.76|329.61|329.76|329.56|2
1647846270000|2022-03-21 07:04:30|329.81|329.66|329.76|329.61|329.81|329.66|329.76|329.61|10
1647846290000|2022-03-21 07:04:50|329.71|329.56|329.76|329.56|329.76|329.56|329.71|329.56|10
1647846310000|2022-03-21 07:05:10|329.71|329.61|329.81|329.61|329.81|329.61|329.71|329.61|10
1647846320000|2022-03-21 07:05:20|329.76||329.76||329.76||329.76||5
1647846350000|2022-03-21 07:05:50|329.71|329.56|329.71|329.51|329.71|329.56|329.71|329.51|11
1647846360000|2022-03-21 07:06:00|329.66|329.56|329.71|329.56|329.71|329.56|329.66|329.56|11
1647846370000|2022-03-21 07:06:10|329.76||329.76||329.76||329.76||4
1647846380000|2022-03-21 07:06:20||329.61||329.61||329.61||329.61|1
1647846400000|2022-03-21 07:06:40|329.81||329.76||329.81||329.76||6
1647846410000|2022-03-21 07:06:50|329.71|329.56|329.76|329.61|329.76|329.61|329.71|329.56|16
1647846420000|2022-03-21 07:07:00|329.81||329.81||329.81||329.81||4
1647846430000|2022-03-21 07:07:10|329.76||329.76||329.76||329.76||0
1647846440000|2022-03-21 07:07:20|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|12
1647846460000|2022-03-21 07:07:40|329.86||329.81||329.86||329.81||6
1647846470000|2022-03-21 07:07:50|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|5
1647846480000|2022-03-21 07:08:00|329.91||329.91||329.91||329.91||6
1647846490000|2022-03-21 07:08:10||329.76||329.76||329.76||329.76|1
1647846500000|2022-03-21 07:08:20|||||||||2
1647846510000|2022-03-21 07:08:30|329.86|329.71|329.86|329.66|329.86|329.71|329.86|329.66|12
1647846520000|2022-03-21 07:08:40|329.81||329.81||329.81||329.81||1
1647846530000|2022-03-21 07:08:50|329.76|329.61|329.81|329.61|329.81|329.66|329.76|329.61|8
1647846540000|2022-03-21 07:09:00||329.66||329.66||329.66||329.61|1
1647846550000|2022-03-21 07:09:10|||||||||4
1647846560000|2022-03-21 07:09:20|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|8
1647846570000|2022-03-21 07:09:30|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|5
1647846590000|2022-03-21 07:09:50|329.86|329.71|329.81|329.66|329.86|329.71|329.81|329.66|24
1647846600000|2022-03-21 07:10:00|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|8
1647846610000|2022-03-21 07:10:10||329.66||329.71||329.71||329.66|5
1647846620000|2022-03-21 07:10:20|329.91|329.76|329.91|329.71|329.91|329.76|329.86|329.71|16
1647846630000|2022-03-21 07:10:30|329.86|329.76|329.86|329.71|329.86|329.76|329.86|329.71|2
1647846640000|2022-03-21 07:10:40|329.91|329.76|329.91|329.76|329.91|329.76|329.86|329.71|5
1647846650000|2022-03-21 07:10:50|329.86|329.71|329.91|329.71|329.91|329.71|329.86|329.71|2
1647846660000|2022-03-21 07:11:00|329.86|329.76|329.96|329.81|329.96|329.81|329.86|329.76|5
1647846670000|2022-03-21 07:11:10|330.01||330.01||330.01||330.01||2
1647846690000|2022-03-21 07:11:30||329.86||329.81||329.86||329.81|1
1647846700000|2022-03-21 07:11:40||329.86||329.86||329.86||329.86|13
1647846710000|2022-03-21 07:11:50|330.06||330.06||330.06||330.06||6
1647846720000|2022-03-21 07:12:00||329.91||329.91||329.91||329.91|2
1647846730000|2022-03-21 07:12:10|330.11|329.96|330.11|329.96|330.11|329.96|330.06|329.96|6
1647846740000|2022-03-21 07:12:20||329.91||329.96||329.96||329.91|24
1647846760000|2022-03-21 07:12:40|330.06|329.91|330.06|329.91|330.06|329.91|330.06|329.91|5
1647846770000|2022-03-21 07:12:50|330.16|329.96|330.16|330.01|330.16|330.01|330.16|329.96|7
1647846780000|2022-03-21 07:13:00|330.11|329.96|330.06|329.86|330.11|329.96|330.06|329.86|5
1647846790000|2022-03-21 07:13:10|330.01|329.91|330.11|329.91|330.11|329.91|330.01|329.86|8
1647846800000|2022-03-21 07:13:20||329.96||329.96||329.96||329.96|0
1647846820000|2022-03-21 07:13:40|330.16|330.01|330.16|330.01|330.16|330.01|330.11|329.96|9
1647846830000|2022-03-21 07:13:50|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.01|10
1647846840000|2022-03-21 07:14:00|330.16|330.01|330.16|330.01|330.16|330.01|330.16|330.01|6
1647846850000|2022-03-21 07:14:10|330.11|329.96|330.16|329.96|330.16|329.96|330.06|329.91|21
1647846860000|2022-03-21 07:14:20|330.11||330.16||330.16||330.11||6
1647846880000|2022-03-21 07:14:40||330.01||330.01||330.01||330.01|1
1647846890000|2022-03-21 07:14:50|330.21||330.21||330.21||330.21||1
1647846900000|2022-03-21 07:15:00||330.06||330.06||330.06||330.06|1
1647846910000|2022-03-21 07:15:10|||||||||1
1647846920000|2022-03-21 07:15:20|330.16|330.01|330.16|330.01|330.16|330.01|330.11|329.96|29
1647846930000|2022-03-21 07:15:30|330.21||330.16||330.21||330.16||7
1647846940000|2022-03-21 07:15:40|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|2
1647846950000|2022-03-21 07:15:50|330.26|330.11|330.26|330.11|330.26|330.11|330.26|330.11|2
1647846960000|2022-03-21 07:16:00|330.21|330.06|330.21|330.06|330.26|330.06|330.21|330.06|18
1647846970000|2022-03-21 07:16:10|330.16|330.01|330.21|330.06|330.21|330.06|330.16|330.01|11
1647846980000|2022-03-21 07:16:20|330.26||330.26||330.26||330.26||2
1647846990000|2022-03-21 07:16:30|330.21||330.26||330.26||330.21||0
1647847000000|2022-03-21 07:16:40||330.11||330.11||330.11||330.11|0
1647847010000|2022-03-21 07:16:50|||||||||2
1647847020000|2022-03-21 07:17:00|330.21|330.01|330.21|330.06|330.21|330.06|330.21|330.01|13
1647847030000|2022-03-21 07:17:10|330.26|330.11|330.26|330.11|330.31|330.11|330.26|330.11|6
1647847040000|2022-03-21 07:17:20|330.31||330.31||330.31||330.31||5
1647847050000|2022-03-21 07:17:30|330.26|330.06|330.26|330.06|330.26|330.06|330.26|330.06|17
1647847060000|2022-03-21 07:17:40|330.21|330.11|330.26|330.11|330.26|330.11|330.21|330.11|3
1647847080000|2022-03-21 07:18:00|||||||||1
1647847100000|2022-03-21 07:18:20|330.21|330.06|330.26|330.11|330.26|330.11|330.21|330.06|17
1647847120000|2022-03-21 07:18:40|||||||||3
1647847130000|2022-03-21 07:18:50|330.31|330.16|330.36|330.16|330.36|330.16|330.31|330.16|15
1647847140000|2022-03-21 07:19:00|330.31|330.21|330.31|330.16|330.31|330.21|330.31|330.16|8
1647847160000|2022-03-21 07:19:20|330.36||330.36||330.36||330.36||2
1647847170000|2022-03-21 07:19:30|330.31||330.31||330.31||330.31||4
1647847180000|2022-03-21 07:19:40|330.26|330.11|330.26|330.11|330.26|330.11|330.26|330.11|14
1647847190000|2022-03-21 07:19:50||330.06||330.11||330.11||330.06|11
1647847200000|2022-03-21 07:20:00|330.31|330.16|330.36|330.16|330.36|330.16|330.31|330.16|27
1647847210000|2022-03-21 07:20:10|330.31|330.11|330.31|330.11|330.31|330.11|330.31|330.11|5
1647847220000|2022-03-21 07:20:20||330.16||330.16||330.16||330.16|0
1647847230000|2022-03-21 07:20:30|330.36|330.21|330.31|330.16|330.36|330.21|330.31|330.16|10
1647847240000|2022-03-21 07:20:40|||||||||7
1647847250000|2022-03-21 07:20:50|330.26|330.11|330.26|330.11|330.26|330.11|330.26|330.11|2
1647847260000|2022-03-21 07:21:00|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|12
1647847270000|2022-03-21 07:21:10|330.26||330.26||330.26||330.26||2
1647847300000|2022-03-21 07:21:40|330.21||330.21||330.21||330.21||0
1647847310000|2022-03-21 07:21:50|||||||||1
1647847340000|2022-03-21 07:22:20|330.16|329.96|330.11|329.96|330.16|329.96|330.11|329.96|14
1647847350000|2022-03-21 07:22:30|330.06|329.91|330.06|329.91|330.06|329.91|330.06|329.91|11
1647847360000|2022-03-21 07:22:40|||||||||4
1647847390000|2022-03-21 07:23:10|330.11|329.96|330.11|329.96|330.16|329.96|330.11|329.96|22
1647847400000|2022-03-21 07:23:20|330.06|329.91|330.06|329.91|330.11|329.91|330.06|329.91|16
1647847410000|2022-03-21 07:23:30|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.81|17
1647847420000|2022-03-21 07:23:40|329.96|329.81|330.01|329.81|330.01|329.81|329.96|329.81|1
1647847430000|2022-03-21 07:23:50|330.06|329.86|330.06|329.86|330.06|329.86|330.06|329.86|0
1647847440000|2022-03-21 07:24:00|330.11|329.96|330.11|329.91|330.16|330.01|330.11|329.91|15
1647847470000|2022-03-21 07:24:30|330.06|329.86|330.06|329.86|330.06|329.86|330.01|329.86|10
1647847480000|2022-03-21 07:24:40||329.91||329.91||329.91||329.91|0
1647847510000|2022-03-21 07:25:10|||||||||1
1647847530000|2022-03-21 07:25:30|330.11|329.96|330.11|329.96|330.16|330.01|330.11|329.96|8
1647847560000|2022-03-21 07:26:00|330.16|330.01|330.21|330.01|330.26|330.11|330.16|330.01|33
1647847570000|2022-03-21 07:26:10||330.06||330.06||330.06||330.01|2
1647847580000|2022-03-21 07:26:20||330.01||330.06||330.06||330.01|11
1647847590000|2022-03-21 07:26:30|330.26|330.11|330.26|330.06|330.26|330.11|330.26|330.06|15
1647847600000|2022-03-21 07:26:40|330.21|330.01|330.26|330.11|330.26|330.11|330.21|330.01|14
1647847610000|2022-03-21 07:26:50|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|7
1647847620000|2022-03-21 07:27:00|330.16|330.01|330.21|330.01|330.21|330.01|330.16|330.01|9
1647847630000|2022-03-21 07:27:10|330.16||330.21||330.21||330.16||1
1647847640000|2022-03-21 07:27:20|330.16||330.16||330.16||330.16||3
1647847660000|2022-03-21 07:27:40|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|5
1647847680000|2022-03-21 07:28:00|||||||||1
1647847700000|2022-03-21 07:28:20|330.26|330.11|330.26|330.11|330.26|330.11|330.26|330.11|8
1647847710000|2022-03-21 07:28:30|330.31|330.16|330.31|330.16|330.31|330.16|330.31|330.16|11
1647847720000|2022-03-21 07:28:40|330.26|330.06|330.21|330.06|330.26|330.06|330.21|330.06|19
1647847750000|2022-03-21 07:29:10|330.16|329.96|330.16|329.96|330.16|329.96|330.16|329.96|3
1647847760000|2022-03-21 07:29:20|330.11||330.11||330.11||330.11||0
1647847810000|2022-03-21 07:30:10|330.06|329.91|330.01|329.86|330.06|329.91|330.01|329.86|11
1647847820000|2022-03-21 07:30:20|329.96|329.76|329.96|329.76|329.96|329.76|329.91|329.76|10
1647847830000|2022-03-21 07:30:30|330.01|329.81|330.01|329.86|330.01|329.86|329.96|329.81|5
1647847850000|2022-03-21 07:30:50||329.81||329.81||329.86||329.81|3
1647847880000|2022-03-21 07:31:20|329.96||329.96||329.96||329.96||0
1647847890000|2022-03-21 07:31:30||329.76||329.81||329.81||329.76|8
1647847900000|2022-03-21 07:31:40|330.01||330.01||330.01||330.01||4
1647847910000|2022-03-21 07:31:50||329.86||329.86||329.86||329.81|1
1647847920000|2022-03-21 07:32:00|||||||||2
1647847930000|2022-03-21 07:32:10|||||||||5
1647847940000|2022-03-21 07:32:20|329.91|329.81|329.91|329.76|329.91|329.81|329.91|329.76|17
1647847950000|2022-03-21 07:32:30||329.71||329.71||329.71||329.71|5
1647847960000|2022-03-21 07:32:40|329.86|329.76|329.91|329.76|329.91|329.76|329.86|329.71|4
1647847970000|2022-03-21 07:32:50|329.96||329.91||329.96||329.91||12
1647847980000|2022-03-21 07:33:00|||||||||1
1647847990000|2022-03-21 07:33:10|||||||||1
1647848000000|2022-03-21 07:33:20|||||||||1
1647848010000|2022-03-21 07:33:30|||||||||1
1647848020000|2022-03-21 07:33:40|329.96||329.96||329.96||329.91||10
1647848030000|2022-03-21 07:33:50||329.81||329.81||329.81||329.81|1
1647848040000|2022-03-21 07:34:00|330.01|329.86|329.96|329.81|330.01|329.86|329.96|329.81|3
1647848050000|2022-03-21 07:34:10|330.01|329.86|329.96|329.81|330.01|329.86|329.96|329.81|8
1647848060000|2022-03-21 07:34:20|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|8
1647848070000|2022-03-21 07:34:30|330.06|329.91|330.06|329.86|330.06|329.91|330.01|329.86|11
1647848080000|2022-03-21 07:34:40||329.91||329.91||329.91||329.86|4
1647848090000|2022-03-21 07:34:50|||||||||4
1647848100000|2022-03-21 07:35:00|330.11|329.96|330.11|329.96|330.11|329.96|330.11|329.91|14
1647848110000|2022-03-21 07:35:10|330.16||330.16||330.16||330.16||1
1647848120000|2022-03-21 07:35:20|330.11|330.01|330.16|329.96|330.16|330.01|330.11|329.96|6
1647848130000|2022-03-21 07:35:30|330.11||330.16||330.16||330.11||1
1647848150000|2022-03-21 07:35:50|330.11||330.11||330.11||330.11||0
1647848160000|2022-03-21 07:36:00|330.06|329.91|330.06|329.91|330.06|329.91|330.06|329.91|7
1647848190000|2022-03-21 07:36:30|330.11|329.96|330.16|329.96|330.16|330.01|330.11|329.96|10
1647848210000|2022-03-21 07:36:50||330.01||329.96||330.01||329.96|2
1647848220000|2022-03-21 07:37:00||330.01||329.96||330.01||329.96|2
1647848230000|2022-03-21 07:37:10|||||||||1
1647848240000|2022-03-21 07:37:20||330.01||329.96||330.01||329.96|1
1647848250000|2022-03-21 07:37:30|330.11|330.01|330.11|329.91|330.11|330.01|330.11|329.91|16
1647848260000|2022-03-21 07:37:40|330.06|329.96|330.11|329.91|330.11|329.96|330.01|329.86|26
1647848280000|2022-03-21 07:38:00|||||||||1
1647848290000|2022-03-21 07:38:10|330.06||330.06||330.06||330.06||1
1647848310000|2022-03-21 07:38:30|330.11||330.11||330.11||330.11||3
1647848320000|2022-03-21 07:38:40|330.16|329.96|330.16|330.01|330.16|330.01|330.16|329.96|5
1647848330000|2022-03-21 07:38:50|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|3
1647848340000|2022-03-21 07:39:00|330.26||330.21||330.26||330.21||6
1647848350000|2022-03-21 07:39:10|330.26||330.26||330.26||330.21||7
1647848360000|2022-03-21 07:39:20||330.11||330.11||330.11||330.11|1
1647848370000|2022-03-21 07:39:30|330.31||330.31||330.31||330.31||3
1647848380000|2022-03-21 07:39:40|330.26|330.16|330.26|330.11|330.26|330.16|330.26|330.11|16
1647848400000|2022-03-21 07:40:00|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|3
1647848420000|2022-03-21 07:40:20|330.26|330.11|330.26|330.11|330.26|330.11|330.26|330.11|3
1647848430000|2022-03-21 07:40:30|330.31||330.31||330.31||330.31||10
1647848460000|2022-03-21 07:41:00|330.26|330.16|330.31|330.16|330.31|330.16|330.26|330.16|5
1647848480000|2022-03-21 07:41:20|330.36||330.36||330.36||330.36||11
1647848490000|2022-03-21 07:41:30|330.31||330.31||330.31||330.31||5
1647848500000|2022-03-21 07:41:40|330.26|330.11|330.26|330.11|330.26|330.11|330.26|330.11|12
1647848510000|2022-03-21 07:41:50|||||||||5
1647848520000|2022-03-21 07:42:00|330.21|330.06|330.31|330.11|330.31|330.11|330.21|330.06|9
1647848530000|2022-03-21 07:42:10||330.16||330.16||330.16||330.11|2
1647848540000|2022-03-21 07:42:20|330.36|330.21|330.31|330.16|330.36|330.21|330.31|330.16|7
1647848550000|2022-03-21 07:42:30|330.36||330.36||330.36||330.36||6
1647848560000|2022-03-21 07:42:40|330.31|330.21|330.31|330.16|330.31|330.21|330.31|330.16|13
1647848570000|2022-03-21 07:42:50|330.36|330.21|330.41|330.26|330.41|330.26|330.36|330.21|8
1647848580000|2022-03-21 07:43:00|330.46|330.31|330.46|330.26|330.46|330.31|330.46|330.26|7
1647848590000|2022-03-21 07:43:10|330.41||330.41||330.41||330.41||0
1647848600000|2022-03-21 07:43:20|330.36|330.21|330.36|330.21|330.36|330.21|330.36|330.21|6
1647848610000|2022-03-21 07:43:30|330.41|330.26|330.46|330.26|330.46|330.26|330.41|330.26|3
1647848630000|2022-03-21 07:43:50|330.41|330.31|330.51|330.31|330.51|330.31|330.41|330.31|8
1647848640000|2022-03-21 07:44:00|330.56|330.36|330.56|330.36|330.56|330.36|330.56|330.31|5
1647848650000|2022-03-21 07:44:10|330.51||330.51||330.56||330.51||3
1647848660000|2022-03-21 07:44:20|||||||||1
1647848670000|2022-03-21 07:44:30|||||||||1
1647848680000|2022-03-21 07:44:40|330.56|330.31|330.46|330.26|330.56|330.31|330.46|330.26|13
1647848690000|2022-03-21 07:44:50|330.41|330.31|330.46|330.26|330.46|330.31|330.41|330.26|1
1647848700000|2022-03-21 07:45:00|330.51|330.31|330.51|330.36|330.51|330.36|330.51|330.26|6
1647848710000|2022-03-21 07:45:10|330.56||330.56||330.56||330.56||2
1647848720000|2022-03-21 07:45:20|330.61|330.41|330.56|330.41|330.61|330.46|330.56|330.41|2
1647848730000|2022-03-21 07:45:30||330.36||330.36||330.36||330.36|9
1647848740000|2022-03-21 07:45:40||330.41||330.41||330.41||330.36|2
1647848750000|2022-03-21 07:45:50|330.61|330.46|330.61|330.46|330.61|330.46|330.61|330.46|3
1647848760000|2022-03-21 07:46:00|330.56|330.41|330.61|330.41|330.61|330.41|330.56|330.41|6
1647848780000|2022-03-21 07:46:20|330.56||330.61||330.61||330.56||3
1647848790000|2022-03-21 07:46:30|330.56||330.61||330.61||330.56||1
1647848810000|2022-03-21 07:46:50|330.66|330.46|330.71|330.56|330.71|330.56|330.66|330.46|17
1647848820000|2022-03-21 07:47:00|||||||||1
1647848830000|2022-03-21 07:47:10|330.66|330.51|330.66|330.46|330.66|330.51|330.66|330.46|32
1647848840000|2022-03-21 07:47:20|330.61|330.51|330.71|330.56|330.71|330.56|330.61|330.51|15
1647848850000|2022-03-21 07:47:30|330.76|330.61|330.76|330.61|330.76|330.61|330.76|330.61|9
1647848860000|2022-03-21 07:47:40|||||||||2
1647848870000|2022-03-21 07:47:50|330.81|330.66|330.71|330.56|330.81|330.66|330.71|330.56|20
1647848880000|2022-03-21 07:48:00|330.76||330.76||330.76||330.76||10
1647848890000|2022-03-21 07:48:10|330.71||330.71||330.71||330.71||0
1647848900000|2022-03-21 07:48:20|330.66|330.51|330.61|330.46|330.66|330.51|330.61|330.46|6
1647848910000|2022-03-21 07:48:30|330.71|330.51|330.71|330.56|330.71|330.56|330.71|330.51|13
1647848920000|2022-03-21 07:48:40|330.76||330.76||330.76||330.76||3
1647848930000|2022-03-21 07:48:50|330.66|330.51|330.66|330.46|330.71|330.51|330.66|330.46|9
1647848940000|2022-03-21 07:49:00|||||||||1
1647849000000|2022-03-21 07:50:00|||||||||1
1647849010000|2022-03-21 07:50:10||330.51||330.46||330.51||330.46|14
1647849020000|2022-03-21 07:50:20|330.61|330.41|330.56|330.36|330.61|330.46|330.56|330.36|7
1647849030000|2022-03-21 07:50:30|330.51||330.51||330.51||330.51||0
1647849040000|2022-03-21 07:50:40|330.56|330.41|330.56|330.41|330.56|330.41|330.56|330.41|8
1647849050000|2022-03-21 07:50:50|330.61||330.61||330.61||330.56||3
1647849060000|2022-03-21 07:51:00|||||||||1
1647849090000|2022-03-21 07:51:30|330.56||330.61||330.61||330.56||2
1647849100000|2022-03-21 07:51:40|330.66|330.46|330.66|330.46|330.66|330.51|330.66|330.46|7
1647849110000|2022-03-21 07:51:50||330.51||330.51||330.51||330.51|3
1647849120000|2022-03-21 07:52:00||330.46||330.46||330.46||330.46|5
1647849130000|2022-03-21 07:52:10|330.61|330.41|330.51|330.36|330.61|330.41|330.51|330.31|16
1647849140000|2022-03-21 07:52:20|330.56|330.31|330.46|330.31|330.56|330.31|330.46|330.26|21
1647849150000|2022-03-21 07:52:30|330.51||330.51||330.51||330.51||11
1647849160000|2022-03-21 07:52:40|330.56|330.36|330.56|330.41|330.56|330.41|330.56|330.36|14
1647849170000|2022-03-21 07:52:50|330.61||330.61||330.61||330.61||1
1647849180000|2022-03-21 07:53:00||330.46||330.41||330.46||330.41|8
1647849190000|2022-03-21 07:53:10||330.46||330.46||330.46||330.46|3
1647849200000|2022-03-21 07:53:20|330.51|330.36|330.51|330.36|330.51|330.36|330.51|330.36|25
1647849210000|2022-03-21 07:53:30|330.56|330.41|330.51|330.36|330.56|330.41|330.51|330.36|7
1647849220000|2022-03-21 07:53:40|330.56||330.56||330.56||330.56||2
1647849240000|2022-03-21 07:54:00|330.61|330.41|330.56|330.41|330.61|330.41|330.56|330.41|3
1647849250000|2022-03-21 07:54:10|330.51|330.36|330.56|330.36|330.56|330.36|330.51|330.36|8
1647849260000|2022-03-21 07:54:20|||||||||1
1647849270000|2022-03-21 07:54:30||330.41||330.41||330.41||330.41|2
1647849280000|2022-03-21 07:54:40|330.51|330.36|330.51|330.36|330.51|330.36|330.51|330.36|5
1647849300000|2022-03-21 07:55:00|||||||||1
1647849320000|2022-03-21 07:55:20|||||||||1
1647849360000|2022-03-21 07:56:00|330.56||330.51||330.56||330.51||11
1647849380000|2022-03-21 07:56:20|||||||||12
1647849400000|2022-03-21 07:56:40|330.46|330.31|330.46|330.26|330.46|330.31|330.46|330.26|7
1647849410000|2022-03-21 07:56:50|330.51|330.31|330.51|330.31|330.51|330.36|330.51|330.31|12
1647849420000|2022-03-21 07:57:00||330.36||330.31||330.36||330.31|1
1647849430000|2022-03-21 07:57:10|330.56|330.36|330.56|330.36|330.56|330.36|330.56|330.31|2
1647849440000|2022-03-21 07:57:20|330.51|330.41|330.56|330.36|330.56|330.41|330.51|330.36|2
1647849450000|2022-03-21 07:57:30||330.41||330.41||330.41||330.36|0
1647849460000|2022-03-21 07:57:40|330.61|330.46|330.61|330.46|330.61|330.46|330.61|330.41|9
1647849470000|2022-03-21 07:57:50|330.66|330.51|330.66|330.46|330.66|330.51|330.66|330.46|10
1647849490000|2022-03-21 07:58:10|330.61||330.61||330.61||330.61||0
1647849500000|2022-03-21 07:58:20|||||||||5
1647849510000|2022-03-21 07:58:30||330.41||330.41||330.46||330.41|19
1647849520000|2022-03-21 07:58:40|330.66|330.46|330.66|330.46|330.66|330.51|330.66|330.46|15
1647849530000|2022-03-21 07:58:50|330.61||330.61||330.61||330.61||9
1647849540000|2022-03-21 07:59:00|330.66|330.51|330.66|330.51|330.66|330.51|330.66|330.51|20
1647849550000|2022-03-21 07:59:10|330.61|330.46|330.66|330.46|330.66|330.46|330.61|330.46|17
1647849560000|2022-03-21 07:59:20|330.61||330.66||330.66||330.61||5
1647849570000|2022-03-21 07:59:30|330.61||330.61||330.66||330.61||2
1647849580000|2022-03-21 07:59:40||330.41||330.41||330.41||330.41|7
1647849590000|2022-03-21 07:59:50|330.56|330.46|330.56|330.41|330.56|330.46|330.56|330.41|2
1647849600000|2022-03-21 08:00:00|330.51|330.36|330.51|330.31|330.56|330.36|330.51|330.31|22
1647849620000|2022-03-21 08:00:20||330.36||330.36||330.36||330.31|3
1647849640000|2022-03-21 08:00:40||330.31||330.36||330.36||330.31|13
1647849650000|2022-03-21 08:00:50|330.56|330.41|330.56|330.36|330.56|330.41|330.56|330.36|20
1647849660000|2022-03-21 08:01:00||330.41||330.36||330.41||330.36|4
1647849670000|2022-03-21 08:01:10|330.51|330.31|330.51|330.36|330.51|330.36|330.51|330.31|16
1647849680000|2022-03-21 08:01:20|330.56||330.56||330.56||330.56||4
1647849690000|2022-03-21 08:01:30|330.61|330.41|330.66|330.51|330.66|330.51|330.61|330.41|15
1647849700000|2022-03-21 08:01:40|330.61|330.46|330.61|330.46|330.61|330.46|330.61|330.46|4
1647849710000|2022-03-21 08:01:50|330.66|330.51|330.71|330.56|330.71|330.56|330.66|330.51|23
1647849720000|2022-03-21 08:02:00|330.76|330.61|330.81|330.66|330.81|330.66|330.76|330.61|10
1647849730000|2022-03-21 08:02:10|330.76|330.61|330.71|330.56|330.76|330.61|330.71|330.56|11
1647849740000|2022-03-21 08:02:20|330.66|330.51|330.66|330.46|330.66|330.51|330.61|330.46|7
1647849750000|2022-03-21 08:02:30|330.71|330.51|330.71|330.51|330.71|330.51|330.66|330.51|4
1647849760000|2022-03-21 08:02:40|330.76|330.56|330.76|330.61|330.76|330.61|330.76|330.51|6
1647849770000|2022-03-21 08:02:50|330.71|330.56|330.71|330.56|330.76|330.56|330.71|330.56|12
1647849780000|2022-03-21 08:03:00|330.76||330.76||330.76||330.71||3
1647849790000|2022-03-21 08:03:10|330.71|330.61|330.81|330.61|330.81|330.66|330.71|330.56|12
1647849800000|2022-03-21 08:03:20||330.66||330.66||330.66||330.61|4
1647849810000|2022-03-21 08:03:30|330.86|330.71|330.86|330.66|330.86|330.71|330.81|330.66|17
1647849820000|2022-03-21 08:03:40|330.81||330.81||330.81||330.81||1
1647849840000|2022-03-21 08:04:00||330.61||330.61||330.61||330.61|8
1647849850000|2022-03-21 08:04:10||330.66||330.61||330.66||330.61|1
1647849860000|2022-03-21 08:04:20|330.86|330.66|330.86|330.71|330.86|330.71|330.86|330.66|14
1647849870000|2022-03-21 08:04:30|330.91|330.76|330.91|330.71|330.91|330.76|330.91|330.71|13
1647849880000|2022-03-21 08:04:40|330.86|330.76|330.86|330.71|330.86|330.76|330.86|330.71|5
1647849890000|2022-03-21 08:04:50||330.66||330.71||330.71||330.66|17
1647849900000|2022-03-21 08:05:00||330.66||330.71||330.71||330.66|3
1647849910000|2022-03-21 08:05:10|330.81|330.66|330.81|330.66|330.81|330.66|330.81|330.66|11
1647849920000|2022-03-21 08:05:20|330.76|330.61|330.71|330.56|330.76|330.61|330.71|330.56|12
1647849930000|2022-03-21 08:05:30||330.51||330.51||330.51||330.51|3
1647849940000|2022-03-21 08:05:40|330.66|330.56|330.71|330.51|330.76|330.61|330.66|330.51|26
1647849950000|2022-03-21 08:05:50||330.56||330.51||330.56||330.51|1
1647849960000|2022-03-21 08:06:00|330.66|330.56|330.61|330.46|330.71|330.56|330.61|330.46|18
1647849970000|2022-03-21 08:06:10||330.41||330.46||330.46||330.41|3
1647849980000|2022-03-21 08:06:20||330.41||330.41||330.46||330.41|6
1647850000000|2022-03-21 08:06:40||330.46||330.41||330.46||330.41|1
1647850020000|2022-03-21 08:07:00||330.46||330.41||330.46||330.41|1
1647850030000|2022-03-21 08:07:10|330.56|330.46|330.61|330.41|330.61|330.46|330.56|330.41|9
1647850050000|2022-03-21 08:07:30||330.46||330.46||330.46||330.46|0
1647850060000|2022-03-21 08:07:40|330.66|330.51|330.71|330.56|330.71|330.56|330.66|330.51|7
1647850070000|2022-03-21 08:07:50|330.76|330.61|330.81|330.61|330.81|330.61|330.76|330.61|13
1647850080000|2022-03-21 08:08:00|330.76||330.81||330.81||330.76||10
1647850090000|2022-03-21 08:08:10|330.76||330.76||330.76||330.76||6
1647850100000|2022-03-21 08:08:20|330.81||330.81||330.81||330.81||9
1647850110000|2022-03-21 08:08:30|330.76|330.56|330.71|330.51|330.76|330.56|330.71|330.51|12
1647850120000|2022-03-21 08:08:40||330.56||330.51||330.56||330.51|4
1647850130000|2022-03-21 08:08:50|330.66||330.66||330.66||330.66||2
1647850150000|2022-03-21 08:09:10|||||||||1
1647850160000|2022-03-21 08:09:20|330.71|330.56|330.71|330.56|330.71|330.56|330.71|330.56|23
1647850170000|2022-03-21 08:09:30|330.76|330.61|330.81|330.66|330.81|330.66|330.76|330.61|13
1647850180000|2022-03-21 08:09:40|330.86|330.71|330.86|330.71|330.86|330.71|330.86|330.71|18
1647850190000|2022-03-21 08:09:50|330.81|330.66|330.76|330.61|330.81|330.66|330.76|330.61|23
1647850200000|2022-03-21 08:10:00|330.81|330.66|330.81|330.66|330.81|330.66|330.81|330.66|2
1647850210000|2022-03-21 08:10:10|||||||||3
1647850220000|2022-03-21 08:10:20|330.86|330.71|330.91|330.71|330.91|330.71|330.86|330.71|5
1647850230000|2022-03-21 08:10:30|330.96|330.76|330.86|330.61|330.96|330.76|330.86|330.61|20
1647850240000|2022-03-21 08:10:40|330.81|330.56|330.91|330.71|330.91|330.76|330.76|330.56|32
1647850250000|2022-03-21 08:10:50|330.86|330.76|330.91|330.71|330.91|330.76|330.86|330.71|9
1647850260000|2022-03-21 08:11:00|330.86|330.76|330.91|330.76|330.91|330.76|330.86|330.76|1
1647850270000|2022-03-21 08:11:10|330.96||330.96||330.96||330.96||5
1647850280000|2022-03-21 08:11:20||330.81||330.81||330.81||330.81|1
1647850290000|2022-03-21 08:11:30|331.01|330.76|330.91|330.76|331.01|330.81|330.91|330.76|30
1647850300000|2022-03-21 08:11:40||330.71||330.76||330.76||330.71|3
1647850310000|2022-03-21 08:11:50||330.71||330.71||330.76||330.71|8
1647850320000|2022-03-21 08:12:00|330.96|330.76|330.86|330.71|330.96|330.76|330.86|330.71|17
1647850330000|2022-03-21 08:12:10|330.91||330.91||330.91||330.91||6
1647850340000|2022-03-21 08:12:20|330.96|330.76|330.96|330.76|330.96|330.76|330.96|330.71|8
1647850350000|2022-03-21 08:12:30|330.91||330.91||330.91||330.91||0
1647850360000|2022-03-21 08:12:40|||||||||4
1647850370000|2022-03-21 08:12:50|330.96||330.96||330.96||330.96||10
1647850380000|2022-03-21 08:13:00|330.91|330.81|330.96|330.81|330.96|330.81|330.91|330.81|7
1647850390000|2022-03-21 08:13:10|331.01|330.86|331.01|330.86|331.01|330.86|331.01|330.86|11
1647850400000|2022-03-21 08:13:20|331.06|330.81|330.96|330.81|331.06|330.81|330.96|330.81|19
1647850410000|2022-03-21 08:13:30|||||||||6
1647850420000|2022-03-21 08:13:40|331.01|330.86|331.01|330.86|331.01|330.86|331.01|330.81|5
1647850430000|2022-03-21 08:13:50|330.96|330.81|330.96|330.81|330.96|330.86|330.96|330.81|36
1647850440000|2022-03-21 08:14:00|331.01|330.86|330.96|330.81|331.01|330.86|330.96|330.81|10
1647850450000|2022-03-21 08:14:10|331.01||331.01||331.01||331.01||2
1647850460000|2022-03-21 08:14:20|331.06|330.86|331.06|330.86|331.06|330.86|331.01|330.86|10
1647850470000|2022-03-21 08:14:30|331.01||331.01||331.01||331.01||2
1647850480000|2022-03-21 08:14:40|||||||||10
1647850490000|2022-03-21 08:14:50|331.06||331.01||331.06||331.01||2
1647850500000|2022-03-21 08:15:00|331.06||331.06||331.06||331.06||6
1647850520000|2022-03-21 08:15:20|||||||||1
1647850530000|2022-03-21 08:15:30||330.91||330.91||330.91||330.91|3
1647850550000|2022-03-21 08:15:50|||||||||1
1647850560000|2022-03-21 08:16:00|331.01|330.86|331.01|330.81|331.01|330.86|331.01|330.81|25
1647850570000|2022-03-21 08:16:10|330.96||331.01||331.01||330.96||1
1647850580000|2022-03-21 08:16:20|330.96|330.86|331.01|330.86|331.01|330.86|330.96|330.86|3
1647850600000|2022-03-21 08:16:40||330.81||330.81||330.81||330.81|9
1647850610000|2022-03-21 08:16:50||330.86||330.81||330.86||330.81|1
1647850620000|2022-03-21 08:17:00|330.96|330.86|331.01|330.86|331.01|330.86|330.96|330.86|7
1647850650000|2022-03-21 08:17:30|330.96|330.81|330.96|330.81|330.96|330.81|330.96|330.81|14
1647850660000|2022-03-21 08:17:40|331.01||330.96||331.01||330.96||6
1647850670000|2022-03-21 08:17:50|331.01|330.86|331.01|330.81|331.06|330.86|330.96|330.81|23
1647850680000|2022-03-21 08:18:00||330.86||330.81||330.86||330.81|3
1647850700000|2022-03-21 08:18:20|330.96|330.86|331.01|330.81|331.01|330.86|330.96|330.81|21
1647850710000|2022-03-21 08:18:30|||||||||13
1647850770000|2022-03-21 08:19:30|330.96||331.01||331.01||330.96||9
1647850800000|2022-03-21 08:20:00|330.96|330.86|331.01|330.81|331.01|330.86|330.96|330.81|3
1647850810000|2022-03-21 08:20:10|330.96||330.96||330.96||330.96||0
1647850820000|2022-03-21 08:20:20|331.01|330.86|331.01|330.86|331.01|330.86|331.01|330.86|4
1647850830000|2022-03-21 08:20:30|331.06|330.91|331.11|330.91|331.11|330.96|331.06|330.91|38
1647850840000|2022-03-21 08:20:40|331.16|330.96|331.16|330.96|331.16|330.96|331.16|330.91|6
1647850850000|2022-03-21 08:20:50|331.21|331.01|331.21|331.01|331.21|331.06|331.21|331.01|8
1647850860000|2022-03-21 08:21:00|||||||||11
1647850870000|2022-03-21 08:21:10|331.16|330.96|331.11|330.91|331.16|330.96|331.11|330.91|11
1647850880000|2022-03-21 08:21:20|331.06|330.96|331.11|330.96|331.11|330.96|331.06|330.91|10
1647850890000|2022-03-21 08:21:30|331.16||331.16||331.16||331.16||6
1647850910000|2022-03-21 08:21:50||331.01||331.01||331.01||330.96|2
1647850920000|2022-03-21 08:22:00|||||||||2
1647850930000|2022-03-21 08:22:10|331.21|331.06|331.26|331.11|331.26|331.11|331.21|331.06|27
1647850940000|2022-03-21 08:22:20||331.06||331.06||331.06||331.06|22
1647850950000|2022-03-21 08:22:30|331.21|331.01|331.21|331.01|331.21|331.01|331.21|331.01|4
1647850960000|2022-03-21 08:22:40|||||||||1
1647850990000|2022-03-21 08:23:10|331.16||331.21||331.21||331.16||1
1647851000000|2022-03-21 08:23:20|331.16||331.21||331.21||331.16||2
1647851010000|2022-03-21 08:23:30|331.16|331.06|331.16|331.01|331.16|331.06|331.16|331.01|1
1647851030000|2022-03-21 08:23:50||330.96||330.96||330.96||330.96|21
1647851090000|2022-03-21 08:24:50|331.21|331.01|331.21|331.01|331.21|331.01|331.21|331.01|13
1647851100000|2022-03-21 08:25:00|331.16|331.06|331.26|331.11|331.26|331.11|331.16|331.06|31
1647851110000|2022-03-21 08:25:10||331.06||331.06||331.06||331.06|10
1647851120000|2022-03-21 08:25:20||331.11||331.11||331.11||331.11|1
1647851140000|2022-03-21 08:25:40||331.06||331.06||331.06||331.06|13
1647851150000|2022-03-21 08:25:50|331.21|331.01|331.21|331.01|331.21|331.01|331.21|331.01|9
1647851160000|2022-03-21 08:26:00|||||||||2
1647851170000|2022-03-21 08:26:10|||||||||1
1647851200000|2022-03-21 08:26:40||331.06||331.01||331.06||331.01|2
1647851210000|2022-03-21 08:26:50|331.16||331.16||331.16||331.16||11
1647851230000|2022-03-21 08:27:10|331.21||331.21||331.21||331.21||16
1647851240000|2022-03-21 08:27:20||331.06||331.06||331.06||331.01|10
1647851250000|2022-03-21 08:27:30|||||||||1
1647851270000|2022-03-21 08:27:50|||||||||1
1647851280000|2022-03-21 08:28:00|||||||||6
1647851290000|2022-03-21 08:28:10|||||||||2
1647851300000|2022-03-21 08:28:20|331.16|331.01|331.16|330.96|331.21|331.01|331.16|330.96|30
1647851310000|2022-03-21 08:28:30||331.01||330.96||331.01||330.96|18
1647851320000|2022-03-21 08:28:40||331.01||330.96||331.01||330.96|4
1647851330000|2022-03-21 08:28:50||331.01||330.96||331.01||330.96|1
1647851340000|2022-03-21 08:29:00||331.01||330.96||331.01||330.96|2
1647851370000|2022-03-21 08:29:30||331.01||331.01||331.01||331.01|0
1647851380000|2022-03-21 08:29:40|331.21|331.06|331.21|331.01|331.21|331.06|331.21|331.01|17
1647851390000|2022-03-21 08:29:50||331.06||331.06||331.06||331.06|8
1647851410000|2022-03-21 08:30:10|331.26|331.11|331.26|331.06|331.26|331.11|331.21|331.06|53
1647851420000|2022-03-21 08:30:20|331.21|331.11|331.26|331.11|331.26|331.11|331.21|331.11|13
1647851430000|2022-03-21 08:30:30|||||||||4
1647851460000|2022-03-21 08:31:00|331.31|331.16|331.31|331.16|331.31|331.16|331.31|331.16|11
1647851470000|2022-03-21 08:31:10|331.36|331.21|331.36|331.16|331.36|331.21|331.36|331.16|36
1647851480000|2022-03-21 08:31:20|||||||||1
1647851490000|2022-03-21 08:31:30|331.31||331.31||331.31||331.31||14
1647851500000|2022-03-21 08:31:40|331.36|331.21|331.41|331.26|331.41|331.26|331.36|331.21|43
1647851510000|2022-03-21 08:31:50|331.46|331.31|331.36|331.21|331.46|331.31|331.36|331.21|51
1647851520000|2022-03-21 08:32:00|331.31|331.16|331.26|331.06|331.31|331.16|331.26|331.06|8
1647851530000|2022-03-21 08:32:10|331.31|331.11|331.31|331.16|331.31|331.16|331.31|331.11|14
1647851540000|2022-03-21 08:32:20|331.36|331.21|331.36|331.21|331.36|331.21|331.36|331.21|8
1647851560000|2022-03-21 08:32:40|331.41|331.26|331.46|331.26|331.46|331.26|331.41|331.21|25
1647851570000|2022-03-21 08:32:50|331.41|331.21|331.41|331.26|331.41|331.26|331.41|331.21|2
1647851580000|2022-03-21 08:33:00|331.46||331.46||331.46||331.46||4
1647851590000|2022-03-21 08:33:10|331.51|331.31|331.51|331.36|331.51|331.36|331.51|331.31|13
1647851600000|2022-03-21 08:33:20|331.56|331.41|331.56|331.41|331.56|331.41|331.51|331.36|15
1647851610000|2022-03-21 08:33:30|331.51|331.36|331.51|331.31|331.56|331.36|331.51|331.31|32
1647851620000|2022-03-21 08:33:40|331.46|331.36|331.56|331.41|331.56|331.41|331.46|331.36|9
1647851630000|2022-03-21 08:33:50|331.61|331.46|331.66|331.51|331.66|331.51|331.61|331.46|41
1647851640000|2022-03-21 08:34:00|331.61|331.46|331.56|331.36|331.61|331.46|331.56|331.36|33
1647851650000|2022-03-21 08:34:10|||||||||4
1647851660000|2022-03-21 08:34:20|331.51|331.41|331.51|331.36|331.51|331.41|331.51|331.36|2
1647851670000|2022-03-21 08:34:30||331.31||331.31||331.31||331.31|8
1647851680000|2022-03-21 08:34:40|331.56|331.36|331.56|331.36|331.56|331.36|331.56|331.36|9
1647851690000|2022-03-21 08:34:50||331.41||331.31||331.41||331.31|9
1647851710000|2022-03-21 08:35:10|331.51||331.51||331.51||331.51||5
1647851720000|2022-03-21 08:35:20||331.36||331.36||331.36||331.36|0
1647851730000|2022-03-21 08:35:30|||||||||4
1647851750000|2022-03-21 08:35:50|331.61|331.41|331.61|331.41|331.61|331.46|331.61|331.41|24
1647851760000|2022-03-21 08:36:00|||||||||3
1647851770000|2022-03-21 08:36:10||331.46||331.41||331.46||331.41|8
1647851780000|2022-03-21 08:36:20||331.46||331.41||331.46||331.41|2
1647851790000|2022-03-21 08:36:30||331.46||331.41||331.46||331.41|3
1647851800000|2022-03-21 08:36:40|331.56|331.46|331.56|331.41|331.56|331.46|331.56|331.26|22
1647851820000|2022-03-21 08:37:00|331.61|331.46|331.61|331.41|331.61|331.46|331.61|331.41|12
1647851830000|2022-03-21 08:37:10|331.56||331.56||331.56||331.56||3
1647851840000|2022-03-21 08:37:20|331.61||331.61||331.61||331.56||8
1647851850000|2022-03-21 08:37:30|331.56||331.56||331.56||331.56||0
1647851870000|2022-03-21 08:37:50|331.51|331.36|331.51|331.36|331.51|331.36|331.51|331.31|28
1647851880000|2022-03-21 08:38:00||331.31||331.36||331.36||331.31|2
1647851890000|2022-03-21 08:38:10|||||||||1
1647851920000|2022-03-21 08:38:40|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|27
1647851930000|2022-03-21 08:38:50|331.61|331.46|331.66|331.51|331.66|331.51|331.61|331.46|27
1647851940000|2022-03-21 08:39:00||331.46||331.46||331.46||331.46|18
1647851950000|2022-03-21 08:39:10||331.51||331.46||331.51||331.46|7
1647851960000|2022-03-21 08:39:20||331.51||331.51||331.51||331.51|1
1647851970000|2022-03-21 08:39:30|331.71|331.56|331.71|331.56|331.71|331.56|331.71|331.56|13
1647851980000|2022-03-21 08:39:40|||||||||12
1647851990000|2022-03-21 08:39:50|331.66|331.51|331.66|331.46|331.66|331.51|331.66|331.46|30
1647852000000|2022-03-21 08:40:00|||||||||7
1647852010000|2022-03-21 08:40:10||331.51||331.51||331.51||331.51|5
1647852020000|2022-03-21 08:40:20|331.71|331.56|331.76|331.56|331.76|331.56|331.71|331.56|17
1647852040000|2022-03-21 08:40:40||331.61||331.56||331.61||331.56|5
1647852070000|2022-03-21 08:41:10||331.61||331.61||331.61||331.61|5
1647852080000|2022-03-21 08:41:20|||||||||24
1647852090000|2022-03-21 08:41:30|331.71|331.51|331.66|331.46|331.71|331.51|331.66|331.46|8
1647852100000|2022-03-21 08:41:40|||||||||1
1647852110000|2022-03-21 08:41:50|||||||||1
1647852140000|2022-03-21 08:42:20|||||||||1
1647852150000|2022-03-21 08:42:30|||||||||1
1647852160000|2022-03-21 08:42:40|331.71|331.51|331.71|331.56|331.71|331.56|331.71|331.51|16
1647852170000|2022-03-21 08:42:50|||||||||11
1647852180000|2022-03-21 08:43:00|331.66|331.46|331.66|331.46|331.66|331.46|331.61|331.46|20
1647852190000|2022-03-21 08:43:10|331.61|331.41|331.61|331.41|331.61|331.41|331.61|331.41|7
1647852210000|2022-03-21 08:43:30|331.56|331.36|331.56|331.36|331.56|331.36|331.56|331.36|14
1647852220000|2022-03-21 08:43:40|||||||||1
1647852230000|2022-03-21 08:43:50|||||||||1
1647852240000|2022-03-21 08:44:00|331.51||331.56||331.56||331.51||2
1647852250000|2022-03-21 08:44:10|||||||||1
1647852280000|2022-03-21 08:44:40||331.41||331.36||331.41||331.36|11
1647852290000|2022-03-21 08:44:50|||||||||2
1647852300000|2022-03-21 08:45:00|331.51||331.51||331.51||331.51||5
1647852310000|2022-03-21 08:45:10|||||||||2
1647852320000|2022-03-21 08:45:20|331.56|331.31|331.56|331.31|331.56|331.31|331.46|331.31|35
1647852330000|2022-03-21 08:45:30||331.36||331.36||331.36||331.36|7
1647852340000|2022-03-21 08:45:40|331.51||331.51||331.51||331.51||1
1647852360000|2022-03-21 08:46:00|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|9
1647852370000|2022-03-21 08:46:10|331.61|331.46|331.61|331.41|331.61|331.46|331.56|331.41|13
1647852380000|2022-03-21 08:46:20|331.66|331.46|331.61|331.41|331.66|331.46|331.61|331.41|16
1647852390000|2022-03-21 08:46:30|331.56||331.61||331.61||331.56||1
1647852400000|2022-03-21 08:46:40|331.66|331.46|331.66|331.46|331.66|331.46|331.66|331.46|7
1647852410000|2022-03-21 08:46:50|331.71|331.51|331.71|331.51|331.71|331.51|331.71|331.51|2
1647852420000|2022-03-21 08:47:00|331.76|331.56|331.61|331.46|331.81|331.61|331.61|331.41|28
1647852430000|2022-03-21 08:47:10|||||||||18
1647852440000|2022-03-21 08:47:20|||||||||8
1647852450000|2022-03-21 08:47:30|331.66|331.41|331.56|331.41|331.66|331.41|331.56|331.41|16
1647852460000|2022-03-21 08:47:40|331.51|331.36|331.56|331.41|331.61|331.46|331.51|331.36|14
1647852470000|2022-03-21 08:47:50|331.51|331.36|331.51|331.36|331.51|331.41|331.51|331.36|17
1647852480000|2022-03-21 08:48:00|331.46|331.31|331.41|331.21|331.46|331.36|331.41|331.21|16
1647852490000|2022-03-21 08:48:10|331.46|331.26|331.46|331.26|331.46|331.26|331.46|331.26|5
1647852500000|2022-03-21 08:48:20|331.51||331.46||331.51||331.46||5
1647852510000|2022-03-21 08:48:30||331.31||331.26||331.31||331.26|7
1647852520000|2022-03-21 08:48:40||331.31||331.31||331.31||331.26|7
1647852530000|2022-03-21 08:48:50|331.51||331.51||331.51||331.51||4
1647852540000|2022-03-21 08:49:00|||||||||2
1647852550000|2022-03-21 08:49:10||331.36||331.31||331.36||331.31|3
1647852570000|2022-03-21 08:49:30||331.36||331.36||331.36||331.36|3
1647852580000|2022-03-21 08:49:40||331.31||331.31||331.36||331.31|32
1647852590000|2022-03-21 08:49:50|331.46|331.26|331.46|331.26|331.46|331.26|331.46|331.26|16
1647852600000|2022-03-21 08:50:00|||||||||1
1647852620000|2022-03-21 08:50:20|331.41|331.21|331.36|331.16|331.41|331.21|331.31|331.16|28
1647852630000|2022-03-21 08:50:30|||||||||3
1647852640000|2022-03-21 08:50:40|331.41|331.21|331.41|331.21|331.41|331.21|331.41|331.21|12
1647852650000|2022-03-21 08:50:50|||||||||5
1647852660000|2022-03-21 08:51:00|331.46|331.26|331.46|331.26|331.46|331.26|331.46|331.26|3
1647852680000|2022-03-21 08:51:20|331.51||331.46||331.51||331.46||5
1647852690000|2022-03-21 08:51:30|331.41||331.41||331.41||331.41||3
1647852700000|2022-03-21 08:51:40|331.36|331.21|331.31|331.16|331.36|331.26|331.31|331.16|29
1647852710000|2022-03-21 08:51:50||331.11||331.11||331.11||331.11|12
1647852720000|2022-03-21 08:52:00|331.36|331.16|331.36|331.16|331.36|331.16|331.36|331.16|9
1647852730000|2022-03-21 08:52:10|331.31|331.21|331.41|331.26|331.41|331.26|331.31|331.21|4
1647852740000|2022-03-21 08:52:20|331.46|331.21|331.46|331.26|331.46|331.26|331.46|331.21|5
1647852750000|2022-03-21 08:52:30|331.41||331.41||331.41||331.41||2
1647852760000|2022-03-21 08:52:40|||||||||1
1647852780000|2022-03-21 08:53:00|331.36|331.21|331.31|331.16|331.36|331.21|331.31|331.16|18
1647852790000|2022-03-21 08:53:10|||||||||8
1647852800000|2022-03-21 08:53:20|||||||||1
1647852810000|2022-03-21 08:53:30|||||||||1
1647852830000|2022-03-21 08:53:50|331.36|331.21|331.36|331.21|331.36|331.21|331.31|331.21|6
1647852840000|2022-03-21 08:54:00|||||||||1
1647852850000|2022-03-21 08:54:10|331.31|331.16|331.31|331.11|331.31|331.16|331.31|331.11|32
1647852860000|2022-03-21 08:54:20|331.26|331.16|331.31|331.11|331.31|331.16|331.26|331.11|4
1647852870000|2022-03-21 08:54:30|331.36|331.16|331.36|331.16|331.36|331.16|331.36|331.16|9
1647852880000|2022-03-21 08:54:40||331.21||331.21||331.21||331.16|1
1647852890000|2022-03-21 08:54:50|331.31|331.16|331.31|331.16|331.31|331.16|331.31|331.16|4
1647852900000|2022-03-21 08:55:00||331.11||331.16||331.16||331.11|15
1647852910000|2022-03-21 08:55:10|331.36||331.31||331.36||331.31||14
1647852920000|2022-03-21 08:55:20|331.36||331.36||331.36||331.36||2
1647852930000|2022-03-21 08:55:30||331.21||331.21||331.21||331.21|1
1647852940000|2022-03-21 08:55:40|||||||||1
1647852950000|2022-03-21 08:55:50|331.31|331.16|331.31|331.16|331.31|331.16|331.31|331.16|17
1647852960000|2022-03-21 08:56:00|331.36|331.21|331.36|331.21|331.36|331.21|331.36|331.16|25
1647852970000|2022-03-21 08:56:10|331.41||331.41||331.41||331.41||3
1647852980000|2022-03-21 08:56:20|331.46|331.26|331.46|331.26|331.46|331.26|331.46|331.26|1
1647852990000|2022-03-21 08:56:30|331.41|331.31|331.41|331.26|331.41|331.31|331.36|331.21|23
1647853000000|2022-03-21 08:56:40|331.36|331.21|331.36|331.21|331.36|331.26|331.36|331.21|4
1647853020000|2022-03-21 08:57:00|331.41|331.26|331.41|331.26|331.41|331.26|331.36|331.26|14
1647853030000|2022-03-21 08:57:10||331.21||331.21||331.26||331.21|16
1647853040000|2022-03-21 08:57:20|||||||||4
1647853050000|2022-03-21 08:57:30|||||||||5
1647853060000|2022-03-21 08:57:40|331.36|331.26|331.41|331.21|331.41|331.26|331.36|331.21|9
1647853070000|2022-03-21 08:57:50||331.26||331.21||331.26||331.21|8
1647853080000|2022-03-21 08:58:00||331.26||331.26||331.26||331.21|12
1647853090000|2022-03-21 08:58:10|331.46|331.31|331.51|331.31|331.51|331.36|331.46|331.31|38
1647853100000|2022-03-21 08:58:20|331.46|331.36|331.51|331.36|331.51|331.36|331.46|331.31|20
1647853110000|2022-03-21 08:58:30|331.46|331.31|331.56|331.41|331.56|331.41|331.46|331.31|39
1647853120000|2022-03-21 08:58:40|331.61|331.46|331.61|331.46|331.61|331.46|331.61|331.46|21
1647853130000|2022-03-21 08:58:50|331.56|331.41|331.66|331.46|331.66|331.46|331.51|331.36|48
1647853140000|2022-03-21 08:59:00|331.61|331.51|331.66|331.46|331.66|331.51|331.61|331.41|21
1647853150000|2022-03-21 08:59:10||331.51||331.51||331.51||331.46|18
1647853160000|2022-03-21 08:59:20|331.71|331.56|331.66|331.51|331.71|331.56|331.66|331.51|27
1647853170000|2022-03-21 08:59:30|331.71|331.56|331.71|331.51|331.71|331.56|331.66|331.51|26
1647853180000|2022-03-21 08:59:40||331.56||331.56||331.56||331.51|21
1647853190000|2022-03-21 08:59:50|331.76|331.61|331.81|331.66|331.86|331.71|331.76|331.56|49
1647853200000|2022-03-21 09:00:00|331.76|331.61|331.76|331.61|331.81|331.61|331.76|331.61|42
1647853210000|2022-03-21 09:00:10|331.71|331.56|331.56|331.41|331.71|331.56|331.56|331.36|21
1647853220000|2022-03-21 09:00:20|331.61|331.36|331.51|331.36|331.61|331.41|331.51|331.36|13
1647853230000|2022-03-21 09:00:30||331.31||331.31||331.31||331.31|2
1647853240000|2022-03-21 09:00:40|331.46||331.51||331.51||331.46||13
1647853250000|2022-03-21 09:00:50|331.56|331.36|331.56|331.41|331.56|331.41|331.56|331.36|7
1647853260000|2022-03-21 09:01:00|331.61|331.36|331.61|331.41|331.61|331.41|331.61|331.36|4
1647853270000|2022-03-21 09:01:10|331.66|331.46|331.66|331.51|331.66|331.51|331.66|331.46|4
1647853280000|2022-03-21 09:01:20|331.71|331.56|331.71|331.56|331.71|331.56|331.71|331.56|7
1647853290000|2022-03-21 09:01:30|||||||||4
1647853300000|2022-03-21 09:01:40|331.76|331.61|331.81|331.61|331.81|331.61|331.76|331.61|8
1647853310000|2022-03-21 09:01:50||331.66||331.61||331.66||331.61|12
1647853320000|2022-03-21 09:02:00|331.76||331.81||331.81||331.76||5
1647853330000|2022-03-21 09:02:10||331.66||331.66||331.66||331.66|10
1647853340000|2022-03-21 09:02:20|||||||||7
1647853350000|2022-03-21 09:02:30|||||||||4
1647853360000|2022-03-21 09:02:40|331.76|331.61|331.71|331.56|331.76|331.61|331.71|331.56|27
1647853370000|2022-03-21 09:02:50|331.76|331.61|331.76|331.56|331.76|331.61|331.76|331.56|7
1647853380000|2022-03-21 09:03:00|331.81|331.61|331.81|331.61|331.81|331.61|331.81|331.61|9
1647853390000|2022-03-21 09:03:10|331.86|331.66|331.76|331.56|331.86|331.66|331.76|331.56|24
1647853400000|2022-03-21 09:03:20|331.66|331.61|331.61|331.46|331.66|331.61|331.61|331.46|15
1647853410000|2022-03-21 09:03:30|331.71|331.51|331.71|331.56|331.71|331.56|331.71|331.51|21
1647853420000|2022-03-21 09:03:40|331.76|331.61|331.76|331.61|331.76|331.61|331.71|331.61|6
1647853430000|2022-03-21 09:03:50|331.81|331.66|331.71|331.56|331.81|331.66|331.71|331.56|16
1647853440000|2022-03-21 09:04:00|331.66|331.51|331.61|331.46|331.66|331.51|331.61|331.41|18
1647853450000|2022-03-21 09:04:10|331.56|331.41|331.61|331.41|331.61|331.46|331.56|331.41|10
1647853460000|2022-03-21 09:04:20|331.56|331.46|331.56|331.41|331.56|331.46|331.56|331.41|25
1647853470000|2022-03-21 09:04:30|331.61|331.46|331.71|331.56|331.86|331.61|331.61|331.46|42
1647853480000|2022-03-21 09:04:40|331.66|331.51|331.61|331.41|331.66|331.56|331.61|331.41|49
1647853490000|2022-03-21 09:04:50|331.66|331.46|331.66|331.51|331.71|331.56|331.61|331.41|55
1647853500000|2022-03-21 09:05:00|331.81|331.61|331.56|331.41|331.81|331.66|331.51|331.36|169
1647853510000|2022-03-21 09:05:10|331.61|331.46|331.76|331.61|331.81|331.66|331.61|331.41|82
1647853520000|2022-03-21 09:05:20|331.81|331.51|331.81|331.61|331.86|331.66|331.71|331.51|35
1647853530000|2022-03-21 09:05:30||331.66||331.61||331.66||331.61|5
1647853540000|2022-03-21 09:05:40|331.76|331.56|331.71|331.56|331.76|331.56|331.71|331.56|7
1647853550000|2022-03-21 09:05:50|331.66|331.51|331.66|331.51|331.66|331.51|331.66|331.46|11
1647853560000|2022-03-21 09:06:00|331.61|331.46|331.71|331.51|331.71|331.51|331.61|331.46|19
1647853570000|2022-03-21 09:06:10|331.76|331.56|331.71|331.56|331.76|331.56|331.71|331.51|16
1647853580000|2022-03-21 09:06:20|||||||||2
1647853590000|2022-03-21 09:06:30||331.51||331.51||331.51||331.51|8
1647853600000|2022-03-21 09:06:40|331.66||331.66||331.66||331.66||0
1647853610000|2022-03-21 09:06:50|331.71||331.71||331.71||331.71||4
1647853620000|2022-03-21 09:07:00|331.76|331.56|331.76|331.61|331.76|331.61|331.76|331.56|11
1647853630000|2022-03-21 09:07:10|331.81|331.66|331.76|331.61|331.81|331.66|331.76|331.61|7
1647853640000|2022-03-21 09:07:20|||||||||1
1647853650000|2022-03-21 09:07:30|||||||||4
1647853660000|2022-03-21 09:07:40|331.81|331.66|331.86|331.66|331.86|331.66|331.81|331.66|10
1647853670000|2022-03-21 09:07:50|331.91|331.71|331.91|331.76|331.91|331.76|331.91|331.71|16
1647853680000|2022-03-21 09:08:00|331.96|331.66|331.96|331.71|331.96|331.71|331.86|331.66|25
1647853690000|2022-03-21 09:08:10|331.91||331.91||331.91||331.91||0
1647853700000|2022-03-21 09:08:20||331.76||331.76||331.76||331.76|1
1647853710000|2022-03-21 09:08:30|331.86|331.71|331.86|331.71|331.86|331.71|331.86|331.71|12
1647853720000|2022-03-21 09:08:40|331.91|331.66|331.86|331.71|331.91|331.71|331.86|331.66|1
1647853730000|2022-03-21 09:08:50|331.91||331.86||331.91||331.86||6
1647853740000|2022-03-21 09:09:00|331.91||331.91||331.91||331.91||6
1647853750000|2022-03-21 09:09:10|331.86||331.86||331.86||331.86||0
1647853760000|2022-03-21 09:09:20|||||||||2
1647853770000|2022-03-21 09:09:30|||||||||2
1647853780000|2022-03-21 09:09:40|||||||||1
1647853790000|2022-03-21 09:09:50|||||||||5
1647853800000|2022-03-21 09:10:00|331.91|331.76|331.81|331.66|331.91|331.76|331.81|331.66|21
1647853810000|2022-03-21 09:10:10|||||||||4
1647853820000|2022-03-21 09:10:20|331.86|331.71|331.86|331.71|331.91|331.71|331.81|331.71|16
1647853850000|2022-03-21 09:10:50|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.66|16
1647853860000|2022-03-21 09:11:00|||||||||4
1647853870000|2022-03-21 09:11:10|331.86|331.71|331.86|331.71|331.86|331.71|331.86|331.71|15
1647853880000|2022-03-21 09:11:20|||||||||1
1647853890000|2022-03-21 09:11:30|331.91||331.86||331.91||331.86||3
1647853900000|2022-03-21 09:11:40|331.91||331.91||331.91||331.91||2
1647853910000|2022-03-21 09:11:50||331.76||331.76||331.76||331.76|1
1647853930000|2022-03-21 09:12:10|331.96|331.71|331.96|331.76|332.01|331.76|331.91|331.66|73
1647853940000|2022-03-21 09:12:20|331.91||331.91||331.91||331.91||1
1647853970000|2022-03-21 09:12:50|331.96|331.81|331.96|331.81|332.01|331.81|331.91|331.76|14
1647853990000|2022-03-21 09:13:10|332.01|331.86|332.01|331.81|332.01|331.86|332.01|331.81|24
1647854000000|2022-03-21 09:13:20|331.96|331.76|331.91|331.76|331.96|331.76|331.91|331.76|3
1647854030000|2022-03-21 09:13:50|331.96||331.96||331.96||331.91||7
1647854040000|2022-03-21 09:14:00|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|4
1647854050000|2022-03-21 09:14:10||331.86||331.81||331.86||331.81|10
1647854060000|2022-03-21 09:14:20|331.96|331.76|331.96|331.81|331.96|331.81|331.96|331.76|1
1647854070000|2022-03-21 09:14:30|||||||||1
1647854080000|2022-03-21 09:14:40|||||||||3
1647854090000|2022-03-21 09:14:50|||||||||3
1647854100000|2022-03-21 09:15:00|332.01|331.86|332.06|331.86|332.06|331.86|332.01|331.86|19
1647854130000|2022-03-21 09:15:30|332.01|331.81|331.96|331.81|332.01|331.81|331.96|331.81|12
1647854140000|2022-03-21 09:15:40|332.01||332.01||332.01||331.96||2
1647854150000|2022-03-21 09:15:50|331.96||332.01||332.01||331.96||1
1647854170000|2022-03-21 09:16:10|332.06|331.86|332.06|331.91|332.06|331.91|332.06|331.86|10
1647854180000|2022-03-21 09:16:20|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|7
1647854190000|2022-03-21 09:16:30|||||||||2
1647854210000|2022-03-21 09:16:50|332.16||332.16||332.16||332.11||11
1647854220000|2022-03-21 09:17:00|332.06|332.01|332.11|331.91|332.16|332.01|332.06|331.91|15
1647854230000|2022-03-21 09:17:10|332.06|331.96|332.11|331.96|332.11|331.96|332.06|331.96|1
1647854240000|2022-03-21 09:17:20|332.16||332.16||332.16||332.11||5
1647854250000|2022-03-21 09:17:30|332.11||332.16||332.16||332.11||1
1647854270000|2022-03-21 09:17:50|332.11|332.01|332.16|332.01|332.16|332.01|332.11|332.01|6
1647854280000|2022-03-21 09:18:00|332.21|332.06|332.21|332.06|332.21|332.06|332.21|332.06|16
1647854290000|2022-03-21 09:18:10|||||||||1
1647854300000|2022-03-21 09:18:20|||||||||5
1647854310000|2022-03-21 09:18:30|332.16|331.96|332.16|331.96|332.16|331.96|332.11|331.96|13
1647854320000|2022-03-21 09:18:40|332.11||332.16||332.16||332.11||1
1647854330000|2022-03-21 09:18:50|332.21|332.01|332.21|332.01|332.21|332.01|332.21|332.01|2
1647854340000|2022-03-21 09:19:00|||||||||1
1647854350000|2022-03-21 09:19:10|332.16||332.16||332.16||332.16||0
1647854360000|2022-03-21 09:19:20|332.21||332.16||332.21||332.16||1
1647854370000|2022-03-21 09:19:30|332.21||332.21||332.21||332.21||3
1647854380000|2022-03-21 09:19:40|332.16||332.21||332.21||332.16||11
1647854390000|2022-03-21 09:19:50|332.11|331.96|332.21|332.01|332.21|332.01|332.11|331.96|10
1647854400000|2022-03-21 09:20:00|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1647854410000|2022-03-21 09:20:10|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1647854420000|2022-03-21 09:20:20|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1647854540000|2022-03-21 09:22:20|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1647854550000|2022-03-21 09:22:30|332.41|331.81|332.51|331.91|332.51|331.91|332.41|331.81|0
1647854640000|2022-03-21 09:24:00|332.61|332.01|332.61|332.01|332.61|332.01|332.61|332.01|0
1647854650000|2022-03-21 09:24:10|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1647854700000|2022-03-21 09:25:00|||||||||3
1647854730000|2022-03-21 09:25:30|332.41|331.81|332.41|331.81|332.51|331.91|332.41|331.81|0
1647854740000|2022-03-21 09:25:40|332.51|331.91|332.41|331.81|332.51|331.91|332.41|331.81|0
1647854820000|2022-03-21 09:27:00|332.31|331.71|332.31|331.71|332.41|331.81|332.31|331.71|0
1647854830000|2022-03-21 09:27:10|332.41|331.81|332.41|331.81|332.41|331.81|332.31|331.71|0
1647854840000|2022-03-21 09:27:20|332.31|331.71|332.31|331.71|332.41|331.81|332.31|331.71|0
1647854850000|2022-03-21 09:27:30|332.41|331.81|332.41|331.81|332.41|331.81|332.31|331.71|0
1647854860000|2022-03-21 09:27:40|332.31|331.71|332.41|331.81|332.41|331.81|332.31|331.71|0
1647854870000|2022-03-21 09:27:50|332.31|331.71|332.31|331.71|332.41|331.81|332.31|331.71|0
1647854880000|2022-03-21 09:28:00|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647854890000|2022-03-21 09:28:10|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1647854900000|2022-03-21 09:28:20|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1647854910000|2022-03-21 09:28:30|332.41|331.81|332.41|331.81|332.41|331.81|332.31|331.71|0
1647854920000|2022-03-21 09:28:40|332.31|331.71|332.41|331.81|332.41|331.81|332.31|331.71|0
1647854930000|2022-03-21 09:28:50|332.31|331.71|332.31|331.71|332.41|331.81|332.31|331.71|0
1647854940000|2022-03-21 09:29:00|332.41|331.81|332.41|331.81|332.41|331.81|332.31|331.71|0
1647854950000|2022-03-21 09:29:10|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1647854960000|2022-03-21 09:29:20|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647854980000|2022-03-21 09:29:40|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647854990000|2022-03-21 09:29:50|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1647855000000|2022-03-21 09:30:00|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1647855010000|2022-03-21 09:30:10|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647855020000|2022-03-21 09:30:20|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1647855180000|2022-03-21 09:33:00|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1647855190000|2022-03-21 09:33:10|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1647855210000|2022-03-21 09:33:30|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1647855220000|2022-03-21 09:33:40|332.41|331.81|332.51|331.91|332.51|331.91|332.41|331.81|0
1647855230000|2022-03-21 09:33:50|332.41|331.81|332.51|331.91|332.51|331.91|332.41|331.81|0
1647855360000|2022-03-21 09:36:00|332.61|332.01|332.61|332.01|332.61|332.01|332.51|331.91|0
1647855370000|2022-03-21 09:36:10|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1647855380000|2022-03-21 09:36:20|332.61|332.01|332.61|332.01|332.61|332.01|332.61|332.01|0
1647855420000|2022-03-21 09:37:00|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1647855490000|2022-03-21 09:38:10|332.41|331.81|332.41|331.81|332.51|331.91|332.41|331.81|0
1647855500000|2022-03-21 09:38:20|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1647855520000|2022-03-21 09:38:40|332.41|331.81|332.51|331.91|332.51|331.91|332.41|331.81|0
1647855530000|2022-03-21 09:38:50|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1647855580000|2022-03-21 09:39:40|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1647855650000|2022-03-21 09:40:50|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647855670000|2022-03-21 09:41:10|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647855690000|2022-03-21 09:41:30|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1647855700000|2022-03-21 09:41:40|332.31|331.71|332.41|331.81|332.41|331.81|332.31|331.71|0
1647855710000|2022-03-21 09:41:50|332.31|331.71|332.41|331.81|332.41|331.81|332.31|331.71|0
1647855720000|2022-03-21 09:42:00|332.31|331.71|332.41|331.81|332.41|331.81|332.31|331.71|0
1647855790000|2022-03-21 09:43:10|332.31|331.71|332.41|331.81|332.41|331.81|332.31|331.71|0
1647855810000|2022-03-21 09:43:30|332.31|331.71|332.31|331.71|332.41|331.81|332.31|331.71|0
1647855820000|2022-03-21 09:43:40|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647855830000|2022-03-21 09:43:50|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647855840000|2022-03-21 09:44:00|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1647855860000|2022-03-21 09:44:20|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1647856000000|2022-03-21 09:46:40|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647856040000|2022-03-21 09:47:20|332.21|331.61|332.31|331.71|332.31|331.71|332.21|331.61|0
1647856080000|2022-03-21 09:48:00|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1647856090000|2022-03-21 09:48:10|332.31|331.71|332.31|331.71|332.31|331.71|332.21|331.61|0
1647856130000|2022-03-21 09:48:50|332.21|331.61|332.21|331.61|332.31|331.71|332.21|331.61|0
1647856140000|2022-03-21 09:49:00|332.31|331.71|332.21|331.61|332.31|331.71|332.21|331.61|0
1647856190000|2022-03-21 09:49:50|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1647856200000|2022-03-21 09:50:00|332.21|332.01|332.11|331.91|332.21|332.01|332.06|331.91|3
1647856210000|2022-03-21 09:50:10|332.16|331.96|332.21|332.01|332.21|332.01|332.16|331.96|6
1647856240000|2022-03-21 09:50:40|332.16|331.96|332.11|331.91|332.16|331.96|332.11|331.91|7
1647856250000|2022-03-21 09:50:50|332.06|331.86|332.06|331.86|332.06|331.86|332.01|331.81|2
1647856260000|2022-03-21 09:51:00|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|0
1647856270000|2022-03-21 09:51:10|332.06|331.86|332.16|331.96|332.16|331.96|332.06|331.86|5
1647856280000|2022-03-21 09:51:20|332.11|332.01|332.16|331.96|332.16|332.01|332.11|331.96|2
1647856290000|2022-03-21 09:51:30|332.11||332.16||332.16||332.11||0
1647856300000|2022-03-21 09:51:40|332.11|331.91|332.16|331.96|332.16|331.96|332.11|331.91|3
1647856310000|2022-03-21 09:51:50|332.11|332.01|332.16|331.91|332.16|332.01|332.11|331.91|9
1647856320000|2022-03-21 09:52:00|332.11|331.96|332.16|331.96|332.21|331.96|332.11|331.96|0
1647856330000|2022-03-21 09:52:10|332.21|332.01|332.21|332.01|332.21|332.01|332.21|332.01|4
1647856340000|2022-03-21 09:52:20|332.16|331.96|332.11|331.91|332.16|331.96|332.11|331.91|5
1647856360000|2022-03-21 09:52:40||331.86||331.86||331.86||331.86|1
1647856370000|2022-03-21 09:52:50|332.06||332.06||332.06||332.06||0
1647856390000|2022-03-21 09:53:10|332.11||332.06||332.11||332.06||0
1647856400000|2022-03-21 09:53:20|332.01|331.81|332.06|331.81|332.06|331.86|332.01|331.81|1
1647856420000|2022-03-21 09:53:40|332.01||332.01||332.01||332.01||0
1647856440000|2022-03-21 09:54:00|332.06||332.06||332.06||332.06||0
1647856450000|2022-03-21 09:54:10|331.96||332.01||332.06||331.96||1
1647856470000|2022-03-21 09:54:30|331.96|331.76|331.96|331.76|331.96|331.76|331.96|331.76|1
1647856530000|2022-03-21 09:55:30|331.91|331.71|331.86|331.66|331.91|331.71|331.86|331.66|0
1647856540000|2022-03-21 09:55:40|331.81||331.91||331.91||331.81||0
1647856550000|2022-03-21 09:55:50|331.86|331.71|331.91|331.66|331.91|331.71|331.86|331.66|0
1647856560000|2022-03-21 09:56:00|331.96|331.76|332.06|331.76|332.06|331.76|331.96|331.66|2
1647856570000|2022-03-21 09:56:10|332.01||332.01||332.01||332.01||0
1647856630000|2022-03-21 09:57:10|332.11|331.81|332.11|331.86|332.11|331.86|332.11|331.81|4
1647856640000|2022-03-21 09:57:20|332.06|331.91|332.06|331.86|332.11|331.91|332.01|331.86|2
1647856650000|2022-03-21 09:57:30|332.01|331.81|331.96|331.71|332.06|331.81|331.86|331.71|11
1647856810000|2022-03-21 10:00:10|332.06|331.76|332.11|331.86|332.11|331.86|332.06|331.76|9
1647856840000|2022-03-21 10:00:40||331.91||331.91||331.91||331.91|0
1647856860000|2022-03-21 10:01:00|332.06|331.86|332.06|331.86|332.06|331.86|332.06|331.86|1
1647856890000|2022-03-21 10:01:30|332.11|331.91|332.06|331.86|332.11|331.91|332.06|331.86|1
1647856910000|2022-03-21 10:01:50||331.91||331.91||331.91||331.91|2
1647856920000|2022-03-21 10:02:00|332.11||332.11||332.11||332.11||1
1647856950000|2022-03-21 10:02:30||331.86||331.86||331.86||331.86|0
1647856960000|2022-03-21 10:02:40|332.06||332.06||332.06||332.06||0
1647856980000|2022-03-21 10:03:00||331.81||331.81||331.81||331.81|0
1647857010000|2022-03-21 10:03:30||331.86||331.86||331.86||331.86|0
1647857020000|2022-03-21 10:03:40||331.81||331.81||331.81||331.81|0
1647857400000|2022-03-21 10:10:00||331.86||331.86||331.86||331.86|0
1647857510000|2022-03-21 10:11:50|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|1
1647857520000|2022-03-21 10:12:00|332.06||332.06||332.06||332.06||8
1647857710000|2022-03-21 10:15:10|332.11|331.86|332.06|331.86|332.11|331.86|332.06|331.86|0
1647857720000|2022-03-21 10:15:20|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|0
1647857740000|2022-03-21 10:15:40||331.76||331.76||331.76||331.76|0
1647857790000|2022-03-21 10:16:30||331.71||331.71||331.71||331.71|0
1647857800000|2022-03-21 10:16:40|331.96||331.96||331.96||331.96||0
1647857850000|2022-03-21 10:17:30|331.81|331.56|331.76|331.61|331.81|331.61|331.76|331.56|12
1647857860000|2022-03-21 10:17:40|331.86|331.66|331.81|331.66|331.86|331.66|331.81|331.61|15
1647857880000|2022-03-21 10:18:00|331.86||331.81||331.86||331.81||5
1647857890000|2022-03-21 10:18:10|331.86|331.71|331.91|331.71|331.91|331.71|331.86|331.71|9
1647857900000|2022-03-21 10:18:20|331.86|331.66|331.86|331.66|331.86|331.66|331.86|331.66|1
1647857910000|2022-03-21 10:18:30||331.61||331.61||331.61||331.61|0
1647858220000|2022-03-21 10:23:40||331.56||331.56||331.56||331.56|3
1647858230000|2022-03-21 10:23:50||331.51||331.51||331.51||331.51|0
1647858450000|2022-03-21 10:27:30|331.81||331.81||331.81||331.81||0
1647858530000|2022-03-21 10:28:50|||||||||1
1647858540000|2022-03-21 10:29:00||331.46||331.46||331.46||331.46|4
1647858560000|2022-03-21 10:29:20|||||||||1
1647858600000|2022-03-21 10:30:00|331.76||331.76||331.76||331.76||0
1647858720000|2022-03-21 10:32:00||331.51||331.51||331.51||331.51|0
1647858730000|2022-03-21 10:32:10|||||||||5
1647858740000|2022-03-21 10:32:20||331.56||331.56||331.56||331.56|0
1647858750000|2022-03-21 10:32:30||331.61||331.61||331.61||331.61|0
1647858760000|2022-03-21 10:32:40|331.81||331.81||331.81||331.81||4
1647858770000|2022-03-21 10:32:50||331.66||331.66||331.66||331.61|5
1647858780000|2022-03-21 10:33:00|||||||||8
1647858790000|2022-03-21 10:33:10||331.61||331.61||331.61||331.61|9
1647858810000|2022-03-21 10:33:30|331.86|331.66|331.86|331.66|331.86|331.66|331.86|331.66|3
1647858820000|2022-03-21 10:33:40|331.96|331.71|331.91|331.71|331.96|331.71|331.91|331.71|7
1647858860000|2022-03-21 10:34:20||331.66||331.66||331.66||331.66|1
1647858870000|2022-03-21 10:34:30||331.71||331.71||331.71||331.71|0
1647858900000|2022-03-21 10:35:00|331.86|331.61|331.86|331.61|331.86|331.61|331.86|331.61|5
1647859130000|2022-03-21 10:38:50||331.66||331.66||331.66||331.66|0
1647859250000|2022-03-21 10:40:50||331.61||331.61||331.61||331.61|5
1647859340000|2022-03-21 10:42:20||331.66||331.66||331.66||331.66|0
1647859360000|2022-03-21 10:42:40|331.91|331.71|331.91|331.76|331.91|331.76|331.91|331.71|8
1647859370000|2022-03-21 10:42:50||331.71||331.71||331.71||331.71|1
1647859420000|2022-03-21 10:43:40||331.76||331.76||331.76||331.76|1
1647859530000|2022-03-21 10:45:30|331.96||331.96||331.96||331.96||1
1647859570000|2022-03-21 10:46:10|||||||||1
1647859600000|2022-03-21 10:46:40|331.91||331.96||331.96||331.91||1
1647859640000|2022-03-21 10:47:20|||||||||1
1647859660000|2022-03-21 10:47:40|331.91|331.81|331.96|331.81|331.96|331.81|331.91|331.81|1
1647859670000|2022-03-21 10:47:50|332.01||332.01||332.01||332.01||1
1647859680000|2022-03-21 10:48:00|331.96|331.76|331.91|331.71|331.96|331.76|331.91|331.71|6
1647859690000|2022-03-21 10:48:10||331.66||331.66||331.66||331.66|0
1647859700000|2022-03-21 10:48:20|||||||||1
1647859710000|2022-03-21 10:48:30|||||||||1
1647859730000|2022-03-21 10:48:50|331.86||331.86||331.86||331.86||0
1647859740000|2022-03-21 10:49:00|331.91|331.71|331.91|331.71|331.91|331.71|331.91|331.71|2
1647859790000|2022-03-21 10:49:50||331.66||331.66||331.66||331.66|0
1647859810000|2022-03-21 10:50:10|331.86|331.71|331.91|331.71|331.91|331.71|331.86|331.71|2
1647859820000|2022-03-21 10:50:20||331.66||331.66||331.66||331.66|0
1647859830000|2022-03-21 10:50:30|331.81||331.91||331.91||331.81||1
1647859910000|2022-03-21 10:51:50|331.86||331.86||331.86||331.86||0
1647859950000|2022-03-21 10:52:30|||||||||3
1647859970000|2022-03-21 10:52:50|331.81||331.81||331.81||331.81||0
1647859990000|2022-03-21 10:53:10|331.76|331.61|331.76|331.56|331.76|331.61|331.76|331.56|3
1647860000000|2022-03-21 10:53:20|331.71||331.71||331.71||331.71||0
1647860010000|2022-03-21 10:53:30|331.76||331.81||331.81||331.76||2
1647860030000|2022-03-21 10:53:50|331.76||331.76||331.76||331.76||2
1647860040000|2022-03-21 10:54:00|331.71||331.81||331.81||331.71||1
1647860060000|2022-03-21 10:54:20|331.76|331.51|331.76|331.56|331.76|331.56|331.71|331.51|5
1647860080000|2022-03-21 10:54:40|331.81||331.81||331.81||331.81||3
1647860090000|2022-03-21 10:54:50|331.76||331.76||331.76||331.76||0
1647860100000|2022-03-21 10:55:00|331.71||331.81||331.81||331.71||2
1647860130000|2022-03-21 10:55:30|||||||||2
1647860140000|2022-03-21 10:55:40|331.76|331.61|331.81|331.61|331.81|331.61|331.76|331.61|2
1647860170000|2022-03-21 10:56:10|||||||||2
1647860180000|2022-03-21 10:56:20|||||||||2
1647860190000|2022-03-21 10:56:30|331.76|331.66|331.86|331.66|331.86|331.66|331.76|331.66|1
1647860210000|2022-03-21 10:56:50|||||||||1
1647860220000|2022-03-21 10:57:00|331.91||331.91||331.91||331.91||0
1647860240000|2022-03-21 10:57:20|331.86||331.86||331.86||331.86||0
1647860260000|2022-03-21 10:57:40|331.81|331.61|331.81|331.61|331.81|331.61|331.81|331.61|1
1647860270000|2022-03-21 10:57:50|331.76||331.76||331.76||331.76||0
1647860280000|2022-03-21 10:58:00|331.81||331.81||331.81||331.81||2
1647860290000|2022-03-21 10:58:10||331.56||331.56||331.56||331.56|2
1647860320000|2022-03-21 10:58:40|331.76||331.76||331.76||331.76||1
1647860350000|2022-03-21 10:59:10|331.71|331.61|331.81|331.61|331.81|331.61|331.71|331.61|1
1647860370000|2022-03-21 10:59:30||331.56||331.56||331.56||331.56|0
1647860380000|2022-03-21 10:59:40|||||||||1
1647860390000|2022-03-21 10:59:50|||||||||1
1647860400000|2022-03-21 11:00:00|331.86||331.81||331.86||331.81||0
1647860410000|2022-03-21 11:00:10|331.76||331.76||331.76||331.76||0
1647860420000|2022-03-21 11:00:20|331.71|331.61|331.81|331.61|331.81|331.61|331.71|331.61|1
1647860430000|2022-03-21 11:00:30|331.86||331.81||331.86||331.81||0
1647860500000|2022-03-21 11:01:40|331.86||331.86||331.86||331.86||2
1647860520000|2022-03-21 11:02:00|331.81||331.81||331.81||331.81||0
1647860530000|2022-03-21 11:02:10|331.86||331.86||331.86||331.86||1
1647860550000|2022-03-21 11:02:30|331.81||331.81||331.81||331.81||0
1647860570000|2022-03-21 11:02:50|331.76|331.56|331.76|331.56|331.76|331.56|331.76|331.56|1
1647860580000|2022-03-21 11:03:00||331.51||331.51||331.51||331.51|0
1647860660000|2022-03-21 11:04:20|331.81||331.81||331.81||331.81||1
1647860670000|2022-03-21 11:04:30|331.76||331.76||331.76||331.76||0
1647860680000|2022-03-21 11:04:40|331.71||331.81||331.81||331.71||1
1647860730000|2022-03-21 11:05:30|331.86||331.86||331.86||331.86||1
1647860770000|2022-03-21 11:06:10|331.96||332.01||332.01||331.96||4
1647860780000|2022-03-21 11:06:20||331.56||331.61||331.61||331.56|0
1647861450000|2022-03-21 11:17:30||331.66||331.66||331.66||331.66|0
1647861560000|2022-03-21 11:19:20|332.06||332.06||332.06||332.06||2
1647861570000|2022-03-21 11:19:30||331.76||331.76||331.76||331.76|0
1647861590000|2022-03-21 11:19:50|332.11||332.16||332.16||332.11||1
1647861610000|2022-03-21 11:20:10|||||||||1
1647861640000|2022-03-21 11:20:40|332.21|331.81|332.26|331.81|332.26|331.81|332.21|331.81|1
1647861650000|2022-03-21 11:20:50||331.86||331.86||331.86||331.86|0
1647861800000|2022-03-21 11:23:20|332.31|331.91|332.31|331.91|332.31|331.91|332.31|331.91|0
1647861810000|2022-03-21 11:23:30|332.26||332.31||332.31||332.26||0
1647861820000|2022-03-21 11:23:40||331.96||331.96||331.96||331.96|0
1647861830000|2022-03-21 11:23:50|332.41|332.21|332.36|332.01|332.41|332.21|332.36|332.01|12
1647861840000|2022-03-21 11:24:00||331.96||331.96||331.96||331.96|0
1647861850000|2022-03-21 11:24:10||332.01||332.01||332.01||332.01|0
1647861970000|2022-03-21 11:26:10|332.41||332.41||332.41||332.41||0
1647862260000|2022-03-21 11:31:00||332.06||332.06||332.06||332.06|0
1647862370000|2022-03-21 11:32:50|332.31|332.11|332.41|332.11|332.41|332.11|332.31|332.11|1
1647862390000|2022-03-21 11:33:10||332.16||332.16||332.16||332.16|0
1647862420000|2022-03-21 11:33:40|332.51|332.21|332.51|332.21|332.51|332.21|332.51|332.21|2
1647862450000|2022-03-21 11:34:10|332.46||332.46||332.46||332.46||0
1647862460000|2022-03-21 11:34:20|332.56||332.56||332.56||332.56||1
1647862500000|2022-03-21 11:35:00||332.26||332.26||332.26||332.26|0
1647862700000|2022-03-21 11:38:20||332.21||332.21||332.21||332.21|6
1647862710000|2022-03-21 11:38:30||332.26||332.26||332.26||332.26|0
1647862730000|2022-03-21 11:38:50|332.51|332.21|332.51|332.21|332.51|332.21|332.51|332.21|1
1647862750000|2022-03-21 11:39:10||332.26||332.26||332.26||332.26|0
1647862820000|2022-03-21 11:40:20|332.46|332.21|332.46|332.21|332.46|332.21|332.46|332.21|1
1647862840000|2022-03-21 11:40:40|332.41||332.41||332.41||332.41||0
1647862850000|2022-03-21 11:40:50|332.36|332.16|332.36|332.16|332.36|332.16|332.36|332.16|3
1647862860000|2022-03-21 11:41:00|332.26|332.11|332.36|332.11|332.36|332.21|332.26|332.11|23
1647862870000|2022-03-21 11:41:10|332.31||332.36||332.36||332.31||2
1647862910000|2022-03-21 11:41:50|332.31||332.31||332.31||332.31||0
1647862940000|2022-03-21 11:42:20|||||||||1
1647862960000|2022-03-21 11:42:40|||||||||1
1647863000000|2022-03-21 11:43:20|332.36||332.31||332.36||332.31||0
1647863050000|2022-03-21 11:44:10|332.26|332.16|332.31|332.11|332.31|332.16|332.26|332.11|1
1647863120000|2022-03-21 11:45:20||332.06||332.06||332.06||332.06|1
1647863150000|2022-03-21 11:45:50|332.26||332.26||332.26||332.26||0
1647863160000|2022-03-21 11:46:00||332.11||332.06||332.11||332.06|2
1647863180000|2022-03-21 11:46:20||332.11||332.11||332.11||332.11|0
1647863190000|2022-03-21 11:46:30|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|2
1647863200000|2022-03-21 11:46:40|332.21|331.96|332.21|331.96|332.21|331.96|332.21|331.96|1
1647863300000|2022-03-21 11:48:20|332.16|331.91|332.16|331.91|332.16|331.91|332.16|331.91|0
1647863310000|2022-03-21 11:48:30|332.11||332.11||332.11||332.11||0
1647863320000|2022-03-21 11:48:40||331.96||331.96||331.96||331.96|0
1647863330000|2022-03-21 11:48:50|332.21||332.21||332.21||332.21||2
1647863370000|2022-03-21 11:49:30|||||||||1
1647863510000|2022-03-21 11:51:50||332.01||331.96||332.01||331.96|0
1647863570000|2022-03-21 11:52:50||332.01||332.01||332.01||332.01|0
1647863580000|2022-03-21 11:53:00||332.06||332.06||332.06||332.06|0
1647863590000|2022-03-21 11:53:10||332.01||332.01||332.01||332.01|2
1647863640000|2022-03-21 11:54:00|332.26|332.06|332.26|332.06|332.26|332.06|332.26|332.06|1
1647863650000|2022-03-21 11:54:10|||||||||1
1647863670000|2022-03-21 11:54:30|332.21|332.11|332.26|332.11|332.26|332.11|332.21|332.11|1
1647863680000|2022-03-21 11:54:40|332.31||332.31||332.31||332.31||2
1647863720000|2022-03-21 11:55:20|332.26|332.06|332.26|332.06|332.26|332.06|332.26|332.06|1
1647863730000|2022-03-21 11:55:30|332.21||332.21||332.21||332.21||0
1647863740000|2022-03-21 11:55:40|332.31||332.31||332.31||332.31||1
1647863800000|2022-03-21 11:56:40|332.26||332.26||332.26||332.26||0
1647863880000|2022-03-21 11:58:00|332.31||332.31||332.31||332.21||0
1647864010000|2022-03-21 12:00:10|332.36||332.36||332.36||332.36||0
1647864170000|2022-03-21 12:02:50|332.31|331.96|332.16|331.96|332.31|331.96|332.16|331.96|10
1647864180000|2022-03-21 12:03:00|332.21|332.01|332.06|331.81|332.21|332.01|332.06|331.81|20
1647864200000|2022-03-21 12:03:20|332.11||332.11||332.11||332.11||1
1647864210000|2022-03-21 12:03:30||331.86||331.86||331.86||331.86|0
1647864470000|2022-03-21 12:07:50|332.16|331.91|332.11|331.91|332.16|331.91|332.11|331.91|6
1647864480000|2022-03-21 12:08:00||331.96||331.96||331.96||331.96|0
1647864490000|2022-03-21 12:08:10|332.16|331.91|332.11|331.96|332.16|331.96|332.11|331.91|5
1647864500000|2022-03-21 12:08:20|332.16|332.01|332.16|331.91|332.16|332.01|332.16|331.91|10
1647864540000|2022-03-21 12:09:00|||||||||1
1647864580000|2022-03-21 12:09:40|332.11||332.11||332.11||332.11||0
1647864600000|2022-03-21 12:10:00||331.96||331.96||331.96||331.96|0
1647864610000|2022-03-21 12:10:10|332.16|332.06|332.21|331.96|332.21|332.06|332.16|331.96|3
1647864680000|2022-03-21 12:11:20|332.16||332.16||332.16||332.16||0
1647864700000|2022-03-21 12:11:40||332.01||332.01||332.01||332.01|0
1647864710000|2022-03-21 12:11:50|332.26||332.26||332.26||332.26||4
1647864890000|2022-03-21 12:14:50|||||||||1
1647864960000|2022-03-21 12:16:00|332.21|331.96|332.16|332.01|332.21|332.01|332.16|331.96|9
1647864970000|2022-03-21 12:16:10|332.11|331.96|332.16|331.96|332.16|331.96|332.11|331.96|5
1647864990000|2022-03-21 12:16:30|332.21||332.21||332.21||332.21||0
1647865030000|2022-03-21 12:17:10|||||||||1
1647865220000|2022-03-21 12:20:20|332.26||332.26||332.26||332.26||0
1647865840000|2022-03-21 12:30:40|332.21||332.26||332.26||332.21||2
1647865880000|2022-03-21 12:31:20|||||||||1
1647865890000|2022-03-21 12:31:30|332.21||332.21||332.21||332.21||0
1647865920000|2022-03-21 12:32:00|332.26||332.26||332.26||332.26||1
1647866100000|2022-03-21 12:35:00|332.21||332.16||332.21||332.11||12
1647866140000|2022-03-21 12:35:40|332.21||332.26||332.26||332.21||1
1647866170000|2022-03-21 12:36:10|332.21||332.26||332.26||332.21||1
1647866230000|2022-03-21 12:37:10|332.21||332.21||332.21||332.21||0
1647866260000|2022-03-21 12:37:40|332.16||332.16||332.16||332.16||0
1647866280000|2022-03-21 12:38:00|332.11||332.26||332.26||332.11||2
1647866340000|2022-03-21 12:39:00|332.21||332.21||332.21||332.21||0
1647866360000|2022-03-21 12:39:20||332.01||332.01||332.01||332.01|0
1647866400000|2022-03-21 12:40:00|332.16||332.16||332.16||332.16||2
1647866410000|2022-03-21 12:40:10|332.21||332.21||332.21||332.21||2
1647866450000|2022-03-21 12:40:50|332.31||332.31||332.31||332.31||3
1647866470000|2022-03-21 12:41:10|332.26||332.26||332.26||332.26||0
1647866480000|2022-03-21 12:41:20|||||||||1
1647866500000|2022-03-21 12:41:40|332.21|332.06|332.26|332.06|332.26|332.06|332.21|332.06|1
1647866560000|2022-03-21 12:42:40|||||||||1
1647866580000|2022-03-21 12:43:00|332.36|332.11|332.36|332.11|332.36|332.11|332.36|332.11|3
1647866640000|2022-03-21 12:44:00|332.31||332.31||332.31||332.31||0
1647866660000|2022-03-21 12:44:20|332.26||332.31||332.31||332.26||1
1647866670000|2022-03-21 12:44:30|332.36||332.36||332.36||332.36||0
1647866820000|2022-03-21 12:47:00||332.16||332.16||332.16||332.16|0
1647866900000|2022-03-21 12:48:20||332.21||332.21||332.21||332.21|1
1647866910000|2022-03-21 12:48:30|332.41|332.26|332.36|332.16|332.41|332.26|332.36|332.16|14
1647866920000|2022-03-21 12:48:40|332.31|332.21|332.41|332.21|332.41|332.21|332.31|332.21|4
1647866960000|2022-03-21 12:49:20|332.36||332.36||332.36||332.36||0
1647866970000|2022-03-21 12:49:30|332.41||332.41||332.41||332.41||4
1647867000000|2022-03-21 12:50:00|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|1
1647867010000|2022-03-21 12:50:10|||||||||2
1647867050000|2022-03-21 12:50:50|||||||||1
1647867060000|2022-03-21 12:51:00|332.41||332.46||332.46||332.41||1
1647867070000|2022-03-21 12:51:10|332.51|332.31|332.56|332.36|332.56|332.36|332.51|332.31|3
1647867110000|2022-03-21 12:51:50|332.51||332.61||332.61||332.51||1
1647867140000|2022-03-21 12:52:20|||||||||1
1647867160000|2022-03-21 12:52:40|332.56||332.56||332.56||332.56||1
1647867170000|2022-03-21 12:52:50|332.51|332.41|332.61|332.41|332.61|332.41|332.51|332.41|1
1647867190000|2022-03-21 12:53:10|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|2
1647867200000|2022-03-21 12:53:20|332.71||332.71||332.71||332.71||0
1647867220000|2022-03-21 12:53:40|||||||||2
1647867240000|2022-03-21 12:54:00|||||||||1
1647867260000|2022-03-21 12:54:20|332.66||332.66||332.66||332.66||0
1647867280000|2022-03-21 12:54:40|332.61|332.51|332.71|332.51|332.71|332.51|332.61|332.51|1
1647867290000|2022-03-21 12:54:50|||||||||1
1647867310000|2022-03-21 12:55:10|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|0
1647867330000|2022-03-21 12:55:30|||||||||2
1647867340000|2022-03-21 12:55:40|||||||||2
1647867350000|2022-03-21 12:55:50|332.71|332.51|332.66|332.51|332.71|332.51|332.66|332.51|9
1647867360000|2022-03-21 12:56:00|||||||||2
1647867370000|2022-03-21 12:56:10|332.71||332.76||332.76||332.71||1
1647867420000|2022-03-21 12:57:00|332.71||332.71||332.71||332.71||0
1647867440000|2022-03-21 12:57:20|332.66||332.76||332.76||332.66||1
1647867470000|2022-03-21 12:57:50|||||||||1
1647867480000|2022-03-21 12:58:00|||||||||2
1647867510000|2022-03-21 12:58:30|332.66|332.56|332.76|332.56|332.76|332.56|332.66|332.56|2
1647867520000|2022-03-21 12:58:40|||||||||3
1647867530000|2022-03-21 12:58:50|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|6
1647867550000|2022-03-21 12:59:10|||||||||3
1647867560000|2022-03-21 12:59:20|332.76|332.66|332.91|332.76|332.91|332.76|332.76|332.66|12
1647867570000|2022-03-21 12:59:30|||||||||6
1647867580000|2022-03-21 12:59:40||332.71||332.76||332.76||332.71|4
1647867590000|2022-03-21 12:59:50||332.71||332.76||332.76||332.71|4
1647867610000|2022-03-21 13:00:10|332.86|332.71|332.91|332.76|332.91|332.76|332.86|332.71|21
1647867620000|2022-03-21 13:00:20|332.96||332.96||332.96||332.96||8
1647867630000|2022-03-21 13:00:30|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|1
1647867650000|2022-03-21 13:00:50|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|1
1647867660000|2022-03-21 13:01:00|332.81||332.91||332.91||332.81||3
1647867700000|2022-03-21 13:01:40|332.96|332.71|332.96|332.76|332.96|332.76|332.96|332.71|2
1647867720000|2022-03-21 13:02:00|333.01||333.01||333.01||333.01||3
1647867730000|2022-03-21 13:02:10|||||||||1
1647867780000|2022-03-21 13:03:00|332.96|332.81|333.01|332.81|333.01|332.81|332.96|332.81|2
1647867790000|2022-03-21 13:03:10|332.96||332.96||332.96||332.96||0
1647867800000|2022-03-21 13:03:20|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|6
1647867820000|2022-03-21 13:03:40|333.01||333.01||333.01||333.01||0
1647867830000|2022-03-21 13:03:50||332.71||332.71||332.71||332.71|8
1647867840000|2022-03-21 13:04:00|332.96||332.91||332.96||332.91||0
1647867860000|2022-03-21 13:04:20|332.86||332.96||332.96||332.86||2
1647867880000|2022-03-21 13:04:40|333.01|332.76|333.01|332.76|333.01|332.76|333.01|332.76|0
1647867910000|2022-03-21 13:05:10|332.96||332.96||332.96||332.96||1
1647867920000|2022-03-21 13:05:20||332.81||332.81||332.81||332.81|0
1647867930000|2022-03-21 13:05:30|333.01||333.01||333.01||333.01||2
1647867940000|2022-03-21 13:05:40|333.06||333.11||333.11||333.06||3
1647867970000|2022-03-21 13:06:10|333.06||333.06||333.06||333.06||0
1647867980000|2022-03-21 13:06:20|||||||||1
1647868000000|2022-03-21 13:06:40|333.16||333.16||333.16||333.16||7
1647868020000|2022-03-21 13:07:00|333.21||333.21||333.21||333.21||1
1647868050000|2022-03-21 13:07:30|333.26||333.26||333.26||333.26||2
1647868070000|2022-03-21 13:07:50|333.21||333.21||333.21||333.21||0
1647868080000|2022-03-21 13:08:00|333.16||333.11||333.16||333.11||0
1647868090000|2022-03-21 13:08:10|333.01|332.96|333.26|332.96|333.26|332.96|333.01|332.96|2
1647868100000|2022-03-21 13:08:20||333.01||333.01||333.01||333.01|0
1647868110000|2022-03-21 13:08:30|333.21||333.21||333.21||333.21||0
1647868130000|2022-03-21 13:08:50||333.06||333.06||333.06||333.06|0
1647868140000|2022-03-21 13:09:00|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|4
1647868150000|2022-03-21 13:09:10|333.11|332.96|333.21|332.96|333.21|332.96|333.11|332.96|6
1647868180000|2022-03-21 13:09:40|333.16||333.16||333.16||333.16||0
1647868190000|2022-03-21 13:09:50|333.11||333.11||333.11||333.11||0
1647868200000|2022-03-21 13:10:00|333.06|332.91|333.06|332.86|333.06|332.91|333.06|332.86|9
1647868210000|2022-03-21 13:10:10|333.01||333.06||333.06||333.01||2
1647868220000|2022-03-21 13:10:20|333.01||333.01||333.01||333.01||0
1647868250000|2022-03-21 13:10:50||332.81||332.81||332.81||332.81|3
1647868260000|2022-03-21 13:11:00|332.96|332.76|332.96|332.76|332.96|332.76|332.96|332.76|1
1647868270000|2022-03-21 13:11:10|332.91||332.96||332.96||332.91||1
1647868290000|2022-03-21 13:11:30|332.91||332.96||332.96||332.91||1
1647868360000|2022-03-21 13:12:40|333.01||333.01||333.01||333.01||2
1647868380000|2022-03-21 13:13:00|||||||||1
1647868420000|2022-03-21 13:13:40|||||||||1
1647868430000|2022-03-21 13:13:50|332.96||333.01||333.01||332.96||1
1647868440000|2022-03-21 13:14:00|333.06||333.06||333.06||333.06||0
1647868450000|2022-03-21 13:14:10|332.96|332.81|333.06|332.81|333.06|332.81|332.96|332.81|1
1647868470000|2022-03-21 13:14:30|332.96|332.86|333.06|332.86|333.06|332.86|332.96|332.86|1
1647868490000|2022-03-21 13:14:50|333.11||333.11||333.11||333.11||2
1647868520000|2022-03-21 13:15:20|333.06||333.11||333.11||333.06||2
1647868530000|2022-03-21 13:15:30|333.16||333.16||333.16||333.16||2
1647868560000|2022-03-21 13:16:00|||||||||1
1647868580000|2022-03-21 13:16:20|333.11||333.11||333.11||333.11||0
1647868600000|2022-03-21 13:16:40|333.06||333.11||333.11||333.06||2
1647868620000|2022-03-21 13:17:00|333.06||333.11||333.11||333.06||1
1647868630000|2022-03-21 13:17:10|333.16||333.16||333.16||333.16||0
1647868650000|2022-03-21 13:17:30||332.91||332.91||332.91||332.91|0
1647868670000|2022-03-21 13:17:50|||||||||1
1647868690000|2022-03-21 13:18:10|333.21||333.21||333.21||333.21||2
1647868700000|2022-03-21 13:18:20|||||||||1
1647868720000|2022-03-21 13:18:40||332.96||332.96||332.96||332.96|0
1647868740000|2022-03-21 13:19:00|333.16||333.26||333.26||333.16||6
1647868780000|2022-03-21 13:19:40|333.21||333.21||333.21||333.21||1
1647868790000|2022-03-21 13:19:50|333.16||333.16||333.16||333.16||0
1647868800000|2022-03-21 13:20:00|333.21||333.26||333.26||333.21||1
1647868830000|2022-03-21 13:20:30|333.21||333.21||333.21||333.21||0
1647868840000|2022-03-21 13:20:40|333.16||333.26||333.26||333.16||1
1647868850000|2022-03-21 13:20:50|333.21||333.21||333.21||333.21||1
1647868860000|2022-03-21 13:21:00|333.16|333.06|333.26|333.06|333.26|333.06|333.16|333.06|1
1647868880000|2022-03-21 13:21:20|333.31||333.31||333.31||333.31||1
1647868900000|2022-03-21 13:21:40|333.26||333.26||333.26||333.26||1
1647868910000|2022-03-21 13:21:50|333.21||333.26||333.26||333.21||1
1647868920000|2022-03-21 13:22:00|333.31||333.31||333.31||333.31||1
1647868930000|2022-03-21 13:22:10|333.26||333.26||333.26||333.26||0
1647868940000|2022-03-21 13:22:20|333.21||333.31||333.31||333.21||1
1647868970000|2022-03-21 13:22:50|333.26||333.26||333.26||333.26||0
1647868980000|2022-03-21 13:23:00|333.31||333.31||333.31||333.31||1
1647868990000|2022-03-21 13:23:10|||||||||1
1647869030000|2022-03-21 13:23:50|||||||||1
1647869040000|2022-03-21 13:24:00|333.36||333.36||333.36||333.36||1
1647869050000|2022-03-21 13:24:10|333.31||333.31||333.31||333.31||0
1647869060000|2022-03-21 13:24:20|333.26||333.36||333.36||333.26||1
1647869070000|2022-03-21 13:24:30|333.31||333.31||333.31||333.31||1
1647869080000|2022-03-21 13:24:40|333.26||333.36||333.36||333.26||1
1647869090000|2022-03-21 13:24:50|333.31||333.26||333.31||333.26||0
1647869100000|2022-03-21 13:25:00|333.36||333.36||333.36||333.36||2
1647869110000|2022-03-21 13:25:10|||||||||1
1647869120000|2022-03-21 13:25:20|333.31||333.31||333.31||333.31||0
1647869130000|2022-03-21 13:25:30|333.26|333.11|333.26|333.11|333.26|333.11|333.21|333.11|1
1647869140000|2022-03-21 13:25:40|333.31||333.31||333.31||333.31||5
1647869150000|2022-03-21 13:25:50|333.36||333.36||333.36||333.36||2
1647869170000|2022-03-21 13:26:10|333.31||333.31||333.31||333.31||1
1647869180000|2022-03-21 13:26:20|333.26||333.26||333.26||333.26||0
1647869190000|2022-03-21 13:26:30||333.06||333.06||333.06||333.06|6
1647869200000|2022-03-21 13:26:40|333.21|333.01|333.16|333.01|333.21|333.01|333.16|333.01|5
1647869210000|2022-03-21 13:26:50|333.21||333.21||333.21||333.21||3
1647869230000|2022-03-21 13:27:10|333.16||333.21||333.21||333.16||2
1647869240000|2022-03-21 13:27:20|333.16|332.96|333.16|332.91|333.16|332.96|333.16|332.91|3
1647869250000|2022-03-21 13:27:30|333.11||333.11||333.11||333.11||0
1647869260000|2022-03-21 13:27:40|333.06|332.86|332.96|332.76|333.06|332.86|332.96|332.76|8
1647869270000|2022-03-21 13:27:50|332.91|332.71|332.86|332.61|332.91|332.71|332.76|332.61|13
1647869280000|2022-03-21 13:28:00|332.91||332.91||332.91||332.91||0
1647869290000|2022-03-21 13:28:10|332.86||332.86||332.86||332.86||0
1647869300000|2022-03-21 13:28:20|332.81||332.91||332.91||332.81||3
1647869310000|2022-03-21 13:28:30||332.66||332.66||332.66||332.66|0
1647869330000|2022-03-21 13:28:50|332.86||332.86||332.86||332.86||0
1647869340000|2022-03-21 13:29:00|332.81|332.61|332.81|332.61|332.81|332.61|332.76|332.61|2
1647869350000|2022-03-21 13:29:10|332.76||332.81||332.81||332.76||3
1647869360000|2022-03-21 13:29:20|||||||||1
1647869370000|2022-03-21 13:29:30|332.86||332.91||332.91||332.86||1
1647869390000|2022-03-21 13:29:50|332.86|332.41|332.51|332.31|332.86|332.41|332.51|332.31|15
1647869400000|2022-03-21 13:30:00|332.56|332.36|332.21|332.06|332.56|332.36|332.21|332.06|37
1647869410000|2022-03-21 13:30:10|332.06|331.86|331.96|331.81|332.16|331.91|331.96|331.81|99
1647869420000|2022-03-21 13:30:20|331.91|331.76|331.76|331.61|332.01|331.76|331.76|331.61|65
1647869430000|2022-03-21 13:30:30|331.91|331.56|331.91|331.61|331.91|331.61|331.76|331.56|16
1647869440000|2022-03-21 13:30:40||331.66||331.66||331.66||331.66|0
1647869450000|2022-03-21 13:30:50|331.86|331.61|331.86|331.61|331.86|331.61|331.86|331.61|2
1647869460000|2022-03-21 13:31:00|331.81|331.56|331.81|331.61|331.81|331.61|331.81|331.56|11
1647869470000|2022-03-21 13:31:10|331.76|331.56|331.76|331.51|331.76|331.56|331.76|331.51|13
1647869480000|2022-03-21 13:31:20|331.81|331.56|331.86|331.56|331.86|331.56|331.81|331.56|5
1647869490000|2022-03-21 13:31:30|331.81||331.81||331.81||331.81||0
1647869500000|2022-03-21 13:31:40|||||||||2
1647869510000|2022-03-21 13:31:50|331.76||331.81||331.81||331.76||3
1647869520000|2022-03-21 13:32:00|331.91||331.91||331.91||331.91||5
1647869530000|2022-03-21 13:32:10|331.96|331.71|332.21|331.71|332.21|331.71|331.96|331.71|1
1647869540000|2022-03-21 13:32:20||331.76||331.76||331.76||331.76|0
1647869550000|2022-03-21 13:32:30|332.06|331.96|332.21|331.96|332.21|331.96|332.06|331.96|1
1647869560000|2022-03-21 13:32:40|332.26||332.26||332.26||332.26||2
1647869570000|2022-03-21 13:32:50|332.36|332.01|332.36|332.01|332.36|332.01|332.36|332.01|2
1647869580000|2022-03-21 13:33:00|332.41|332.06|332.41|332.11|332.41|332.11|332.41|332.06|10
1647869590000|2022-03-21 13:33:10|332.36||332.41||332.41||332.36||7
1647869600000|2022-03-21 13:33:20|||||||||1
1647869610000|2022-03-21 13:33:30|||||||||1
1647869620000|2022-03-21 13:33:40|332.51||332.51||332.51||332.51||1
1647869630000|2022-03-21 13:33:50||332.31||332.31||332.31||332.31|8
1647869640000|2022-03-21 13:34:00|332.46|332.36|332.61|332.31|332.61|332.36|332.46|332.26|19
1647869650000|2022-03-21 13:34:10|332.41|332.16|332.41|332.16|332.41|332.16|332.41|332.16|11
1647869660000|2022-03-21 13:34:20|332.36|332.21|332.51|332.21|332.51|332.21|332.36|332.16|12
1647869670000|2022-03-21 13:34:30|332.46|332.26|332.56|332.26|332.56|332.26|332.46|332.26|3
1647869680000|2022-03-21 13:34:40|332.66||332.66||332.66||332.66||1
1647869690000|2022-03-21 13:34:50|332.61||332.61||332.61||332.61||0
1647869700000|2022-03-21 13:35:00|332.56|332.31|332.71|332.36|332.71|332.36|332.56|332.31|3
1647869710000|2022-03-21 13:35:10|332.66||332.66||332.66||332.66||0
1647869720000|2022-03-21 13:35:20|332.71||332.71||332.71||332.71||3
1647869730000|2022-03-21 13:35:30|332.86|332.41|332.86|332.46|332.86|332.46|332.86|332.41|1
1647869740000|2022-03-21 13:35:40|332.81||332.81||332.81||332.81||0
1647869750000|2022-03-21 13:35:50|332.76||332.76||332.76||332.76||1
1647869760000|2022-03-21 13:36:00|332.71||332.71||332.71||332.71||0
1647869770000|2022-03-21 13:36:10|332.51|332.31|332.31|332.11|332.51|332.31|332.31|332.11|38
1647869780000|2022-03-21 13:36:20|332.41|332.16|332.41|332.11|332.41|332.21|332.41|332.11|12
1647869790000|2022-03-21 13:36:30|332.36||332.36||332.36||332.36||1
1647869800000|2022-03-21 13:36:40|332.31||332.46||332.46||332.31||3
1647869810000|2022-03-21 13:36:50|332.41||332.31||332.41||332.31||4
1647869820000|2022-03-21 13:37:00|332.26|332.01|332.26|332.06|332.26|332.11|332.21|332.01|17
1647869830000|2022-03-21 13:37:10|332.21||332.26||332.26||332.21||8
1647869840000|2022-03-21 13:37:20|332.21|332.11|332.36|332.11|332.36|332.11|332.21|332.11|15
1647869850000|2022-03-21 13:37:30|332.31|332.16|332.41|332.21|332.41|332.21|332.31|332.16|9
1647869860000|2022-03-21 13:37:40|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|4
1647869870000|2022-03-21 13:37:50|332.56||332.56||332.56||332.56||3
1647869880000|2022-03-21 13:38:00|332.51||332.51||332.51||332.51||0
1647869890000|2022-03-21 13:38:10|332.46||332.51||332.51||332.46||6
1647869900000|2022-03-21 13:38:20|332.46||332.46||332.46||332.46||0
1647869910000|2022-03-21 13:38:30|332.51|332.36|332.61|332.36|332.61|332.36|332.51|332.36|7
1647869920000|2022-03-21 13:38:40|332.56|332.31|332.51|332.26|332.56|332.31|332.46|332.26|20
1647869930000|2022-03-21 13:38:50||332.31||332.31||332.31||332.31|0
1647869940000|2022-03-21 13:39:00|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|14
1647869950000|2022-03-21 13:39:10|332.51||332.56||332.56||332.51||3
1647869960000|2022-03-21 13:39:20|332.61|332.31|332.61|332.36|332.61|332.36|332.61|332.31|7
1647869990000|2022-03-21 13:39:50|332.56||332.51||332.56||332.51||0
1647870000000|2022-03-21 13:40:00|332.56||332.66||332.66||332.51||4
1647870010000|2022-03-21 13:40:10|332.61||332.61||332.61||332.61||0
1647870020000|2022-03-21 13:40:20|332.66|332.41|332.66|332.41|332.66|332.41|332.66|332.41|5
1647870030000|2022-03-21 13:40:30|332.61||332.66||332.66||332.61||6
1647870050000|2022-03-21 13:40:50|||||||||12
1647870060000|2022-03-21 13:41:00|332.61|332.36|332.61|332.41|332.61|332.41|332.56|332.36|8
1647870070000|2022-03-21 13:41:10|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|1
1647870080000|2022-03-21 13:41:20|||||||||1
1647870090000|2022-03-21 13:41:30|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|7
1647870100000|2022-03-21 13:41:40|332.56|332.36|332.61|332.36|332.61|332.36|332.56|332.36|9
1647870110000|2022-03-21 13:41:50||332.31||332.36||332.36||332.31|1
1647870120000|2022-03-21 13:42:00|332.51|332.31|332.51|332.26|332.51|332.31|332.51|332.26|12
1647870130000|2022-03-21 13:42:10|332.46||332.51||332.51||332.41||6
1647870140000|2022-03-21 13:42:20|332.56|332.31|332.56|332.31|332.56|332.31|332.56|332.31|0
1647870150000|2022-03-21 13:42:30||332.26||332.26||332.26||332.26|3
1647870160000|2022-03-21 13:42:40|332.51|332.21|332.46|332.26|332.51|332.26|332.46|332.21|6
1647870170000|2022-03-21 13:42:50|332.41|332.21|332.41|332.16|332.41|332.21|332.41|332.16|8
1647870180000|2022-03-21 13:43:00|332.31|332.11|332.21|331.96|332.31|332.11|332.21|331.96|10
1647870190000|2022-03-21 13:43:10|332.11|331.86|332.11|331.86|332.11|331.86|332.01|331.86|10
1647870220000|2022-03-21 13:43:40|332.21|331.91|332.26|331.91|332.26|331.91|332.21|331.91|8
1647870230000|2022-03-21 13:43:50|||||||||2
1647870240000|2022-03-21 13:44:00|332.21|331.86|332.21|331.86|332.21|331.86|332.21|331.86|3
1647870250000|2022-03-21 13:44:10|332.16|331.91|332.16|331.81|332.16|331.91|332.16|331.81|3
1647870260000|2022-03-21 13:44:20|332.11|331.86|332.11|331.86|332.11|331.86|332.11|331.86|0
1647870270000|2022-03-21 13:44:30|||||||||6
1647870280000|2022-03-21 13:44:40|331.96|331.81|331.96|331.71|331.96|331.81|331.96|331.71|9
1647870290000|2022-03-21 13:44:50|331.86|331.66|331.91|331.66|331.91|331.66|331.86|331.66|13
1647870300000|2022-03-21 13:45:00|331.96||331.96||331.96||331.96||2
1647870310000|2022-03-21 13:45:10|331.91||331.91||331.91||331.91||5
1647870320000|2022-03-21 13:45:20|331.86|331.61|331.76|331.56|331.86|331.61|331.76|331.56|15
1647870330000|2022-03-21 13:45:30|331.71|331.51|331.76|331.51|331.76|331.51|331.71|331.51|17
1647870350000|2022-03-21 13:45:50|331.61|331.46|331.51|331.31|331.61|331.46|331.51|331.31|38
1647870360000|2022-03-21 13:46:00|331.41|331.26|331.41|331.21|331.41|331.26|331.36|331.21|30
1647870370000|2022-03-21 13:46:10|331.51||331.51||331.51||331.51||3
1647870390000|2022-03-21 13:46:30|331.46|331.26|331.46|331.26|331.46|331.26|331.46|331.26|7
1647870400000|2022-03-21 13:46:40|331.41|331.21|331.36|331.21|331.41|331.21|331.36|331.21|25
1647870410000|2022-03-21 13:46:50|331.31|331.16|331.31|331.16|331.31|331.16|331.31|331.16|7
1647870420000|2022-03-21 13:47:00|331.41|331.11|331.36|331.11|331.41|331.11|331.36|331.11|25
1647870430000|2022-03-21 13:47:10||331.16||331.16||331.16||331.16|0
1647870440000|2022-03-21 13:47:20|331.31|331.21|331.36|331.16|331.36|331.21|331.31|331.16|6
1647870460000|2022-03-21 13:47:40|331.31|331.11|331.31|331.01|331.31|331.11|331.31|331.01|12
1647870470000|2022-03-21 13:47:50||331.06||331.06||331.06||331.06|3
1647870480000|2022-03-21 13:48:00|331.26|331.01|331.21|331.01|331.26|331.01|331.21|331.01|3
1647870490000|2022-03-21 13:48:10|||||||||4
1647870500000|2022-03-21 13:48:20|331.11|330.86|331.11|330.81|331.11|330.86|331.11|330.81|35
1647870510000|2022-03-21 13:48:30|331.01|330.76|330.96|330.76|331.01|330.76|330.96|330.76|2
1647870520000|2022-03-21 13:48:40|330.91||330.91||330.91||330.91||0
1647870530000|2022-03-21 13:48:50|330.81|330.66|330.91|330.66|330.91|330.66|330.81|330.66|6
1647870540000|2022-03-21 13:49:00||330.51||330.51||330.51||330.51|7
1647870560000|2022-03-21 13:49:20||330.56||330.46||330.56||330.46|5
1647870580000|2022-03-21 13:49:40|330.86||330.86||330.86||330.86||0
1647870590000|2022-03-21 13:49:50|||||||||1
1647870600000|2022-03-21 13:50:00||330.41||330.51||330.51||330.41|5
1647870610000|2022-03-21 13:50:10||330.56||330.56||330.56||330.56|0
1647870620000|2022-03-21 13:50:20|||||||||3
1647870640000|2022-03-21 13:50:40|330.81||330.86||330.86||330.81||3
1647870660000|2022-03-21 13:51:00|330.81|330.51|330.81|330.51|330.81|330.51|330.81|330.51|6
1647870670000|2022-03-21 13:51:10|330.76||330.76||330.76||330.76||0
1647870680000|2022-03-21 13:51:20|330.81||330.86||330.86||330.81||5
1647870700000|2022-03-21 13:51:40|330.81||330.81||330.81||330.81||0
1647870710000|2022-03-21 13:51:50|330.71|330.46|330.71|330.46|330.71|330.46|330.71|330.46|4
1647870720000|2022-03-21 13:52:00|330.66|330.41|330.51|330.21|330.66|330.41|330.51|330.21|13
1647870730000|2022-03-21 13:52:10|330.46|330.26|330.41|330.16|330.46|330.26|330.41|330.16|8
1647870740000|2022-03-21 13:52:20|330.36|330.26|330.36|330.16|330.36|330.26|330.36|330.16|20
1647870750000|2022-03-21 13:52:30|330.31||330.31||330.31||330.31||0
1647870760000|2022-03-21 13:52:40|330.26|330.06|330.31|330.01|330.31|330.16|330.26|330.01|15
1647870770000|2022-03-21 13:52:50||329.96||329.96||329.96||329.96|4
1647870780000|2022-03-21 13:53:00|||||||||1
1647870810000|2022-03-21 13:53:30|||||||||3
1647870820000|2022-03-21 13:53:40|330.26||330.26||330.26||330.26||0
1647870830000|2022-03-21 13:53:50|330.21||330.21||330.21||330.21||0
1647870840000|2022-03-21 13:54:00|330.06|329.86|330.06|329.86|330.06|329.86|330.06|329.86|6
1647870850000|2022-03-21 13:54:10|330.01||330.01||330.01||330.01||0
1647870860000|2022-03-21 13:54:20|329.91|329.76|330.01|329.76|330.01|329.81|329.91|329.76|4
1647870870000|2022-03-21 13:54:30|329.86|329.66|329.76|329.61|329.86|329.66|329.76|329.61|9
1647870880000|2022-03-21 13:54:40|329.81|329.56|329.81|329.56|329.81|329.56|329.81|329.56|9
1647870900000|2022-03-21 13:55:00|329.76||329.86||329.86||329.76||7
1647870910000|2022-03-21 13:55:10|330.01||330.01||330.01||330.01||4
1647870920000|2022-03-21 13:55:20|329.96||329.91||329.96||329.91||0
1647870930000|2022-03-21 13:55:30|330.01|329.61|330.06|329.66|330.06|329.66|330.01|329.61|7
1647870940000|2022-03-21 13:55:40|330.11|329.71|330.16|329.71|330.16|329.71|330.11|329.71|4
1647870950000|2022-03-21 13:55:50||329.76||329.76||329.76||329.76|1
1647870960000|2022-03-21 13:56:00|||||||||2
1647870970000|2022-03-21 13:56:10|330.11||330.11||330.11||330.11||1
1647870980000|2022-03-21 13:56:20|330.06|330.01|330.51|330.16|330.51|330.16|330.06|330.01|9
1647870990000|2022-03-21 13:56:30|330.46||330.46||330.46||330.46||0
1647871000000|2022-03-21 13:56:40|330.41||330.56||330.56||330.36||6
1647871010000|2022-03-21 13:56:50|330.51||330.51||330.51||330.51||0
1647871020000|2022-03-21 13:57:00|330.46||330.61||330.61||330.46||4
1647871040000|2022-03-21 13:57:20|||||||||1
1647871050000|2022-03-21 13:57:30|330.56||330.51||330.56||330.51||0
1647871060000|2022-03-21 13:57:40|330.46||330.46||330.46||330.46||1
1647871070000|2022-03-21 13:57:50|330.41||330.36||330.41||330.36||1
1647871080000|2022-03-21 13:58:00|330.31|330.01|330.56|330.21|330.56|330.21|330.31|330.01|34
1647871090000|2022-03-21 13:58:10||330.26||330.26||330.26||330.26|0
1647871100000|2022-03-21 13:58:20|330.51||330.61||330.61||330.51||2
1647871110000|2022-03-21 13:58:30|330.56||330.51||330.56||330.51||1
1647871120000|2022-03-21 13:58:40|330.46||330.46||330.46||330.46||0
1647871130000|2022-03-21 13:58:50|330.41|330.21|330.41|330.21|330.41|330.21|330.41|330.21|2
1647871140000|2022-03-21 13:59:00|330.36|330.16|330.36|330.06|330.36|330.16|330.36|330.06|9
1647871150000|2022-03-21 13:59:10|330.41||330.41||330.41||330.41||6
1647871170000|2022-03-21 13:59:30|330.31||330.31||330.31||330.31||0
1647871180000|2022-03-21 13:59:40|330.26||330.26||330.26||330.26||0
1647871190000|2022-03-21 13:59:50|||||||||1
1647871200000|2022-03-21 14:00:00|330.31|330.01|330.36|329.96|330.36|330.01|330.31|329.96|11
1647871210000|2022-03-21 14:00:10|330.26||330.26||330.26||330.26||3
1647871220000|2022-03-21 14:00:20|330.31||330.31||330.31||330.16||1
1647871230000|2022-03-21 14:00:30|330.11||330.21||330.21||330.11||3
1647871240000|2022-03-21 14:00:40|330.31||330.31||330.31||330.31||1
1647871250000|2022-03-21 14:00:50|330.36||330.36||330.36||330.36||3
1647871260000|2022-03-21 14:01:00||330.01||330.01||330.01||330.01|2
1647871270000|2022-03-21 14:01:10|330.31||330.31||330.31||330.31||1
1647871290000|2022-03-21 14:01:30|330.36||330.36||330.36||330.36||3
1647871300000|2022-03-21 14:01:40|330.31||330.36||330.36||330.26||2
1647871310000|2022-03-21 14:01:50|||||||||1
1647871320000|2022-03-21 14:02:00|330.31|329.96|330.21|330.01|330.31|330.01|330.21|329.96|15
1647871330000|2022-03-21 14:02:10|330.31||330.31||330.31||330.31||1
1647871370000|2022-03-21 14:02:50||329.96||329.86||329.96||329.86|2
1647871380000|2022-03-21 14:03:00|330.36|329.91|330.36|329.91|330.36|329.91|330.36|329.91|5
1647871390000|2022-03-21 14:03:10|330.31||330.41||330.41||330.31||3
1647871400000|2022-03-21 14:03:20||329.96||329.96||329.96||329.96|0
1647871410000|2022-03-21 14:03:30|330.36||330.36||330.36||330.36||0
1647871420000|2022-03-21 14:03:40|330.41||330.41||330.41||330.41||3
1647871430000|2022-03-21 14:03:50|330.46||330.46||330.46||330.46||2
1647871440000|2022-03-21 14:04:00|330.51||330.51||330.51||330.51||3
1647871480000|2022-03-21 14:04:40|330.56|330.01|330.56|330.06|330.56|330.06|330.56|330.01|2
1647871490000|2022-03-21 14:04:50|330.51|330.01|330.51|330.01|330.51|330.01|330.51|330.01|3
1647871500000|2022-03-21 14:05:00|330.41||330.41||330.41||330.41||1
1647871510000|2022-03-21 14:05:10|330.16|329.96|330.31|329.96|330.31|329.96|330.16|329.96|6
1647871550000|2022-03-21 14:05:50||329.91||329.86||329.91||329.86|1
1647871560000|2022-03-21 14:06:00|||||||||1
1647871570000|2022-03-21 14:06:10|330.26||330.26||330.26||330.26||0
1647871580000|2022-03-21 14:06:20|330.21||330.21||330.21||330.21||4
1647871590000|2022-03-21 14:06:30|330.16||330.16||330.16||330.16||0
1647871600000|2022-03-21 14:06:40|329.96|329.81|329.91|329.56|329.96|329.81|329.91|329.56|13
1647871610000|2022-03-21 14:06:50|329.76|329.51|329.76|329.46|329.76|329.51|329.76|329.46|4
1647871620000|2022-03-21 14:07:00|||||||||1
1647871630000|2022-03-21 14:07:10|329.71|329.41|329.71|329.41|329.71|329.41|329.71|329.41|7
1647871640000|2022-03-21 14:07:20|329.66|329.36|329.66|329.36|329.66|329.36|329.66|329.36|7
1647871650000|2022-03-21 14:07:30|329.71|329.41|329.71|329.36|329.71|329.41|329.71|329.36|7
1647871660000|2022-03-21 14:07:40||329.41||329.41||329.41||329.41|0
1647871670000|2022-03-21 14:07:50||329.36||329.36||329.36||329.36|0
1647871680000|2022-03-21 14:08:00|||||||||1
1647871700000|2022-03-21 14:08:20|||||||||1
1647871710000|2022-03-21 14:08:30|329.66||329.66||329.66||329.66||0
1647871720000|2022-03-21 14:08:40|329.71|329.41|329.71|329.51|329.71|329.51|329.71|329.41|9
1647871730000|2022-03-21 14:08:50|329.76||329.81||329.86||329.76||8
1647871740000|2022-03-21 14:09:00|329.86||329.86||329.86||329.86||5
1647871770000|2022-03-21 14:09:30|||||||||2
1647871780000|2022-03-21 14:09:40|329.81||329.81||329.81||329.81||4
1647871790000|2022-03-21 14:09:50|329.76|329.56|329.96|329.56|329.96|329.56|329.76|329.56|5
1647871800000|2022-03-21 14:10:00|330.01|329.66|330.11|329.86|330.11|329.86|330.01|329.66|2
1647871810000|2022-03-21 14:10:10|330.06||330.16||330.16||330.06||4
1647871820000|2022-03-21 14:10:20|330.21||330.21||330.21||330.21||0
1647871850000|2022-03-21 14:10:50|330.16||330.16||330.16||330.06||5
1647871860000|2022-03-21 14:11:00|330.11||330.16||330.16||330.11||5
1647871890000|2022-03-21 14:11:30|330.11|329.71|330.11|329.86|330.11|329.86|330.11|329.71|22
1647871900000|2022-03-21 14:11:40|330.06||330.06||330.06||330.06||0
1647871910000|2022-03-21 14:11:50|329.91|329.76|330.01|329.71|330.01|329.86|329.91|329.71|13
1647871920000|2022-03-21 14:12:00|329.96|329.66|329.96|329.66|329.96|329.66|329.96|329.66|2
1647871930000|2022-03-21 14:12:10|329.91||329.86||329.91||329.86||0
1647871940000|2022-03-21 14:12:20|329.81|329.56|329.81|329.56|329.81|329.56|329.76|329.56|9
1647871950000|2022-03-21 14:12:30|329.86|329.61|329.96|329.71|329.96|329.71|329.81|329.61|4
1647871960000|2022-03-21 14:12:40||329.66||329.66||329.66||329.66|0
1647871970000|2022-03-21 14:12:50|329.86|329.61|329.86|329.56|329.86|329.61|329.86|329.56|2
1647871980000|2022-03-21 14:13:00|329.81|329.66|329.81|329.56|329.81|329.66|329.81|329.56|3
1647872000000|2022-03-21 14:13:20|329.76|329.46|329.66|329.46|329.76|329.46|329.66|329.46|3
1647872010000|2022-03-21 14:13:30|329.76||329.81||329.81||329.76||5
1647872020000|2022-03-21 14:13:40|329.86|329.51|329.96|329.56|329.96|329.56|329.86|329.51|0
1647872030000|2022-03-21 14:13:50|329.86||329.86||329.86||329.86||2
1647872040000|2022-03-21 14:14:00|||||||||1
1647872050000|2022-03-21 14:14:10|329.81|329.46|329.81|329.46|329.81|329.46|329.81|329.46|3
1647872060000|2022-03-21 14:14:20|329.71||329.71||329.71||329.71||0
1647872070000|2022-03-21 14:14:30|329.61|329.41|329.61|329.41|329.61|329.41|329.61|329.41|7
1647872080000|2022-03-21 14:14:40|329.71||329.71||329.71||329.71||3
1647872090000|2022-03-21 14:14:50|329.86|329.61|329.86|329.61|329.86|329.61|329.86|329.61|2
1647872100000|2022-03-21 14:15:00|329.91||329.91||329.91||329.91||1
1647872110000|2022-03-21 14:15:10|329.86|329.51|329.76|329.51|329.86|329.51|329.76|329.51|9
1647872120000|2022-03-21 14:15:20|329.66|329.46|329.61|329.41|329.66|329.46|329.61|329.41|0
1647872130000|2022-03-21 14:15:30|329.66||329.76||329.76||329.66||6
1647872140000|2022-03-21 14:15:40|||||||||1
1647872150000|2022-03-21 14:15:50|329.66||329.61||329.76||329.61||1
1647872160000|2022-03-21 14:16:00|329.56|329.36|329.56|329.36|329.56|329.36|329.51|329.36|6
1647872170000|2022-03-21 14:16:10|329.51|329.31|329.51|329.31|329.51|329.31|329.51|329.31|3
1647872180000|2022-03-21 14:16:20|329.56||329.56||329.56||329.56||12
1647872190000|2022-03-21 14:16:30|329.66|329.46|329.71|329.41|329.71|329.46|329.66|329.41|4
1647872210000|2022-03-21 14:16:50||329.46||329.46||329.46||329.46|4
1647872220000|2022-03-21 14:17:00|329.66||329.66||329.66||329.66||1
1647872230000|2022-03-21 14:17:10|329.61|329.41|329.61|329.41|329.61|329.41|329.61|329.41|3
1647872240000|2022-03-21 14:17:20|329.56|329.36|329.56|329.31|329.56|329.36|329.56|329.31|5
1647872250000|2022-03-21 14:17:30|||||||||4
1647872260000|2022-03-21 14:17:40|329.61||329.71||329.71||329.61||3
1647872280000|2022-03-21 14:18:00|||||||||1
1647872290000|2022-03-21 14:18:10|329.66||329.66||329.66||329.66||1
1647872300000|2022-03-21 14:18:20|329.61||329.56||329.61||329.56||4
1647872310000|2022-03-21 14:18:30|329.46|329.26|329.61|329.26|329.61|329.26|329.46|329.26|3
1647872320000|2022-03-21 14:18:40|329.66||329.66||329.66||329.66||0
1647872330000|2022-03-21 14:18:50|||||||||2
1647872340000|2022-03-21 14:19:00|||||||||1
1647872360000|2022-03-21 14:19:20|329.61||329.61||329.61||329.61||0
1647872370000|2022-03-21 14:19:30|329.56||329.56||329.56||329.56||0
1647872380000|2022-03-21 14:19:40|329.51||329.51||329.51||329.51||0
1647872390000|2022-03-21 14:19:50|329.46||329.61||329.61||329.46||4
1647872400000|2022-03-21 14:20:00|||||||||1
1647872420000|2022-03-21 14:20:20|329.51|329.21|329.46|329.16|329.51|329.21|329.46|329.16|6
1647872430000|2022-03-21 14:20:30|329.41|329.11|329.36|329.11|329.41|329.11|329.36|329.11|2
1647872440000|2022-03-21 14:20:40|329.31|329.06|329.26|329.06|329.31|329.06|329.26|329.06|2
1647872460000|2022-03-21 14:21:00||328.96||328.96||328.96||328.96|7
1647872490000|2022-03-21 14:21:30|329.21|328.91|329.11|328.86|329.21|328.91|329.11|328.86|5
1647872500000|2022-03-21 14:21:40|329.06||329.06||329.06||329.06||0
1647872510000|2022-03-21 14:21:50|329.01|328.81|329.01|328.86|329.01|328.86|329.01|328.76|23
1647872520000|2022-03-21 14:22:00|329.06|328.76|329.11|328.81|329.11|328.81|329.06|328.76|6
1647872530000|2022-03-21 14:22:10|329.06||329.06||329.06||329.06||0
1647872540000|2022-03-21 14:22:20|329.16||329.16||329.16||329.16||2
1647872570000|2022-03-21 14:22:50|329.11||329.11||329.11||329.11||0
1647872580000|2022-03-21 14:23:00|329.06||329.11||329.11||329.06||1
1647872600000|2022-03-21 14:23:20|||||||||1
1647872620000|2022-03-21 14:23:40|329.06||329.06||329.06||329.06||0
1647872630000|2022-03-21 14:23:50|329.01|328.76|329.01|328.76|329.01|328.76|329.01|328.76|4
1647872640000|2022-03-21 14:24:00|328.86|328.61|328.86|328.61|328.86|328.61|328.86|328.61|7
1647872650000|2022-03-21 14:24:10|328.81||328.91||328.91||328.81||3
1647872660000|2022-03-21 14:24:20|329.01|328.66|329.01|328.66|329.01|328.66|329.01|328.66|0
1647872670000|2022-03-21 14:24:30|329.06|328.71|329.06|328.71|329.06|328.71|329.06|328.71|0
1647872700000|2022-03-21 14:25:00|||||||||1
1647872760000|2022-03-21 14:26:00||328.66||328.61||328.66||328.61|4
1647872770000|2022-03-21 14:26:10|329.01|328.71|328.96|328.71|329.01|328.81|328.91|328.71|24
1647872780000|2022-03-21 14:26:20|||||||||1
1647872790000|2022-03-21 14:26:30|329.01|328.86|329.06|328.86|329.06|328.86|329.01|328.86|18
1647872800000|2022-03-21 14:26:40|329.01|328.76|329.01|328.71|329.01|328.76|329.01|328.71|3
1647872820000|2022-03-21 14:27:00|||||||||1
1647872840000|2022-03-21 14:27:20|328.96||328.91||328.96||328.91||0
1647872850000|2022-03-21 14:27:30|328.86|328.66|328.91|328.66|328.91|328.66|328.86|328.66|6
1647872860000|2022-03-21 14:27:40|328.96||328.91||328.96||328.91||3
1647872870000|2022-03-21 14:27:50|328.86||328.91||328.91||328.86||1
1647872880000|2022-03-21 14:28:00|328.96||328.96||329.01||328.96||2
1647872890000|2022-03-21 14:28:10|329.01||328.96||329.01||328.96||5
1647872900000|2022-03-21 14:28:20|||||||||4
1647872910000|2022-03-21 14:28:30|328.91||328.91||328.91||328.91||0
1647872920000|2022-03-21 14:28:40|328.86||328.86||328.86||328.86||0
1647872930000|2022-03-21 14:28:50|328.71|328.56|328.66|328.46|328.71|328.56|328.66|328.46|13
1647872940000|2022-03-21 14:29:00|||||||||1
1647872960000|2022-03-21 14:29:20|328.61|328.41|328.61|328.36|328.61|328.41|328.61|328.36|1
1647872970000|2022-03-21 14:29:30|328.56||328.66||328.66||328.56||4
1647872980000|2022-03-21 14:29:40||328.41||328.41||328.46||328.41|1
1647872990000|2022-03-21 14:29:50|328.61||328.61||328.61||328.61||0
1647873000000|2022-03-21 14:30:00|328.56|328.31|328.56|328.36|328.56|328.36|328.51|328.31|22
1647873010000|2022-03-21 14:30:10||328.31||328.26||328.31||328.26|8
1647873020000|2022-03-21 14:30:20|328.51|328.21|328.51|328.21|328.51|328.21|328.51|328.21|0
1647873040000|2022-03-21 14:30:40|328.46|328.26|328.46|328.21|328.51|328.31|328.41|328.21|36
1647873050000|2022-03-21 14:30:50|||||||||4
1647873060000|2022-03-21 14:31:00|328.26|328.06|328.36|328.01|328.36|328.06|328.21|327.96|25
1647873070000|2022-03-21 14:31:10|328.31|327.96|328.51|328.21|328.51|328.21|328.31|327.96|15
1647873080000|2022-03-21 14:31:20|328.46|328.16|328.46|328.16|328.46|328.16|328.46|328.16|1
1647873090000|2022-03-21 14:31:30|||||||||2
1647873100000|2022-03-21 14:31:40|328.41||328.41||328.41||328.41||1
1647873110000|2022-03-21 14:31:50|||||||||1
1647873120000|2022-03-21 14:32:00|328.36||328.36||328.36||328.36||6
1647873130000|2022-03-21 14:32:10||328.11||328.16||328.16||328.11|8
1647873140000|2022-03-21 14:32:20|328.31||328.41||328.41||328.31||8
1647873160000|2022-03-21 14:32:40|328.46||328.46||328.46||328.46||1
1647873170000|2022-03-21 14:32:50|328.51||328.51||328.51||328.51||1
1647873180000|2022-03-21 14:33:00|328.46||328.41||328.46||328.41||2
1647873190000|2022-03-21 14:33:10|328.46||328.41||328.46||328.41||3
1647873200000|2022-03-21 14:33:20|328.46||328.51||328.51||328.46||5
1647873210000|2022-03-21 14:33:30|328.56||328.56||328.56||328.56||0
1647873230000|2022-03-21 14:33:50|328.51||328.51||328.51||328.51||0
1647873240000|2022-03-21 14:34:00|328.46||328.41||328.46||328.41||1
1647873250000|2022-03-21 14:34:10|328.51||328.46||328.51||328.46||2
1647873270000|2022-03-21 14:34:30|328.41||328.41||328.41||328.41||0
1647873280000|2022-03-21 14:34:40|328.36||328.36||328.36||328.36||0
1647873290000|2022-03-21 14:34:50|328.31|328.11|328.31|328.11|328.31|328.16|328.31|328.11|10
1647873300000|2022-03-21 14:35:00|328.26||328.31||328.31||328.26||3
1647873320000|2022-03-21 14:35:20|328.36||328.36||328.36||328.36||7
1647873350000|2022-03-21 14:35:50|328.41|328.01|328.26|328.01|328.41|328.01|328.16|328.01|61
1647873360000|2022-03-21 14:36:00|328.21|327.96|328.16|327.96|328.21|327.96|328.16|327.96|9
1647873370000|2022-03-21 14:36:10||327.91||327.91||327.91||327.91|2
1647873380000|2022-03-21 14:36:20|328.21||328.21||328.21||328.21||1
1647873390000|2022-03-21 14:36:30|328.26|327.96|328.36|327.96|328.36|327.96|328.26|327.96|3
1647873400000|2022-03-21 14:36:40|328.31||328.31||328.31||328.31||1
1647873410000|2022-03-21 14:36:50|328.26||328.26||328.26||328.26||1
1647873420000|2022-03-21 14:37:00|328.31|328.01|328.46|328.06|328.46|328.06|328.31|328.01|7
1647873450000|2022-03-21 14:37:30||328.11||328.11||328.11||328.11|0
1647873460000|2022-03-21 14:37:40|328.51||328.51||328.51||328.51||0
1647873470000|2022-03-21 14:37:50||328.16||328.16||328.16||328.16|3
1647873480000|2022-03-21 14:38:00|328.56||328.56||328.56||328.56||2
1647873500000|2022-03-21 14:38:20|328.61||328.61||328.61||328.61||2
1647873510000|2022-03-21 14:38:30|328.66|328.36|328.66|328.36|328.66|328.36|328.66|328.36|0
1647873520000|2022-03-21 14:38:40|328.61||328.61||328.61||328.61||1
1647873530000|2022-03-21 14:38:50|328.56|328.31|328.46|328.31|328.56|328.31|328.46|328.31|6
1647873540000|2022-03-21 14:39:00|328.51||328.46||328.51||328.46||17
1647873550000|2022-03-21 14:39:10||328.26||328.26||328.26||328.26|5
1647873580000|2022-03-21 14:39:40||328.31||328.26||328.31||328.26|5
1647873590000|2022-03-21 14:39:50|328.41||328.46||328.46||328.41||6
1647873600000|2022-03-21 14:40:00||328.21||328.26||328.26||328.21|1
1647873610000|2022-03-21 14:40:10|328.51|328.36|328.46|328.26|328.51|328.36|328.46|328.26|24
1647873620000|2022-03-21 14:40:20|328.51|328.36|328.46|328.16|328.51|328.36|328.46|328.16|25
1647873640000|2022-03-21 14:40:40|||||||||1
1647873660000|2022-03-21 14:41:00|||||||||2
1647873680000|2022-03-21 14:41:20|||||||||1
1647873690000|2022-03-21 14:41:30|328.41|328.26|328.41|328.21|328.41|328.26|328.41|328.21|14
1647873700000|2022-03-21 14:41:40|328.36|328.26|328.26|328.06|328.36|328.26|328.26|328.06|9
1647873710000|2022-03-21 14:41:50|328.21|328.01|328.06|327.91|328.21|328.01|328.06|327.91|22
1647873720000|2022-03-21 14:42:00|328.11|327.96|328.01|327.81|328.11|327.96|327.96|327.81|31
1647873730000|2022-03-21 14:42:10|327.96|327.76|328.01|327.76|328.01|327.76|327.96|327.76|19
1647873740000|2022-03-21 14:42:20|328.06||328.11||328.11||328.06||0
1647873750000|2022-03-21 14:42:30|328.16||328.16||328.16||328.16||0
1647873780000|2022-03-21 14:43:00|328.06||328.06||328.06||328.01||1
1647873790000|2022-03-21 14:43:10|328.11||328.06||328.11||328.01||0
1647873800000|2022-03-21 14:43:20|328.01||328.11||328.11||327.96||1
1647873820000|2022-03-21 14:43:40|328.06|327.81|328.06|327.81|328.06|327.81|328.06|327.81|1
1647873840000|2022-03-21 14:44:00|||||||||1
1647873860000|2022-03-21 14:44:20|328.11||328.11||328.11||328.11||3
1647873870000|2022-03-21 14:44:30|328.16|327.86|328.21|327.86|328.21|327.86|328.16|327.86|3
1647873880000|2022-03-21 14:44:40|||||||||1
1647873900000|2022-03-21 14:45:00|328.26||328.26||328.26||328.26||1
1647873910000|2022-03-21 14:45:10|328.31||328.31||328.31||328.31||0
1647873960000|2022-03-21 14:46:00|328.26||328.36||328.36||328.26||2
1647873980000|2022-03-21 14:46:20|328.41||328.41||328.41||328.41||0
1647873990000|2022-03-21 14:46:30|328.46||328.46||328.46||328.46||0
1647874020000|2022-03-21 14:47:00||327.91||327.91||327.91||327.91|1
1647874030000|2022-03-21 14:47:10|328.81|328.46|328.91|328.71|328.91|328.76|328.81|328.46|19
1647874040000|2022-03-21 14:47:20|328.96|328.76|328.86|328.46|328.96|328.76|328.86|328.46|13
1647874060000|2022-03-21 14:47:40|||||||||7
1647874070000|2022-03-21 14:47:50|||||||||5
1647874080000|2022-03-21 14:48:00|||||||||3
1647874110000|2022-03-21 14:48:30||328.36||328.36||328.36||328.36|4
1647874140000|2022-03-21 14:49:00|328.81||328.81||328.81||328.81||2
1647874180000|2022-03-21 14:49:40||328.46||328.46||328.46||328.46|1
1647874190000|2022-03-21 14:49:50|||||||||1
1647874200000|2022-03-21 14:50:00||328.41||328.41||328.41||328.41|2
1647874220000|2022-03-21 14:50:20|||||||||5
1647874230000|2022-03-21 14:50:30|||||||||1
1647874240000|2022-03-21 14:50:40|||||||||1
1647874250000|2022-03-21 14:50:50|328.86||328.86||328.86||328.86||4
1647874260000|2022-03-21 14:51:00|328.91||328.91||328.91||328.91||1
1647874290000|2022-03-21 14:51:30|328.86||328.86||328.86||328.86||0
1647874300000|2022-03-21 14:51:40|||||||||4
1647874320000|2022-03-21 14:52:00|328.91||328.91||328.91||328.91||2
1647874360000|2022-03-21 14:52:40|||||||||1
1647874380000|2022-03-21 14:53:00|328.96||328.96||328.96||328.96||3
1647874420000|2022-03-21 14:53:40|328.91||328.91||328.91||328.91||0
1647874440000|2022-03-21 14:54:00|||||||||1
1647874480000|2022-03-21 14:54:40|||||||||1
1647874490000|2022-03-21 14:54:50|||||||||1
1647874500000|2022-03-21 14:55:00||328.46||328.46||328.46||328.46|4
1647874560000|2022-03-21 14:56:00|328.96||328.96||328.96||328.96||1
1647874570000|2022-03-21 14:56:10|329.06||329.11||329.11||329.06||2
1647874620000|2022-03-21 14:57:00|||||||||1
1647874680000|2022-03-21 14:58:00|||||||||1
1647874700000|2022-03-21 14:58:20|329.21||329.21||329.21||329.21||2
1647874740000|2022-03-21 14:59:00|||||||||3
1647874760000|2022-03-21 14:59:20|329.26||329.26||329.26||329.26||0
1647874780000|2022-03-21 14:59:40||328.81||328.81||328.81||328.81|0
1647874790000|2022-03-21 14:59:50|329.31||329.31||329.31||329.31||9
1647874800000|2022-03-21 15:00:00|||||||||1
1647874860000|2022-03-21 15:01:00|329.36||329.46||329.46||329.36||2
1647874890000|2022-03-21 15:01:30||328.86||328.86||328.86||328.86|0
1647874900000|2022-03-21 15:01:40||328.96||328.96||328.96||328.96|0
1647874920000|2022-03-21 15:02:00|||||||||1
1647874940000|2022-03-21 15:02:20||329.06||329.06||329.06||329.06|0
1647874950000|2022-03-21 15:02:30|329.56|329.31|329.61|329.31|329.61|329.46|329.56|329.31|7
1647874980000|2022-03-21 15:03:00|329.56|329.21|329.51|329.21|329.56|329.21|329.51|329.21|2
1647874990000|2022-03-21 15:03:10|329.46|329.16|329.46|329.16|329.46|329.16|329.46|329.16|0
1647875000000|2022-03-21 15:03:20|||||||||1
1647875020000|2022-03-21 15:03:40|329.41|329.11|329.41|329.11|329.41|329.11|329.41|329.11|0
1647875040000|2022-03-21 15:04:00|||||||||1
1647875060000|2022-03-21 15:04:20|329.36||329.36||329.36||329.36||0
1647875090000|2022-03-21 15:04:50|329.31|328.96|329.16|328.91|329.31|328.96|329.16|328.91|10
1647875100000|2022-03-21 15:05:00||328.86||328.86||328.86||328.86|2
1647875130000|2022-03-21 15:05:30|329.06|328.81|329.06|328.76|329.06|328.81|329.01|328.76|8
1647875160000|2022-03-21 15:06:00|329.11||329.11||329.11||329.11||1
1647875170000|2022-03-21 15:06:10||328.71||328.76||328.86||328.71|2
1647875180000|2022-03-21 15:06:20|329.01||329.01||329.01||329.01||0
1647875200000|2022-03-21 15:06:40||328.66||328.66||328.66||328.66|3
1647875220000|2022-03-21 15:07:00|||||||||1
1647875230000|2022-03-21 15:07:10|328.96||328.96||328.96||328.96||0
1647875250000|2022-03-21 15:07:30|||||||||1
1647875260000|2022-03-21 15:07:40|328.91||328.91||328.91||328.91||0
1647875280000|2022-03-21 15:08:00||328.61||328.61||328.61||328.61|3
1647875290000|2022-03-21 15:08:10|328.86|328.46|328.81|328.46|328.86|328.46|328.81|328.46|2
1647875340000|2022-03-21 15:09:00|||||||||1
1647875360000|2022-03-21 15:09:20|||||||||1
1647875370000|2022-03-21 15:09:30|||||||||1
1647875380000|2022-03-21 15:09:40|||||||||1
1647875400000|2022-03-21 15:10:00|||||||||1
1647875410000|2022-03-21 15:10:10||328.66||328.66||328.66||328.66|0
1647875420000|2022-03-21 15:10:20|328.91|328.56|328.81|328.56|328.91|328.56|328.81|328.56|19
1647875460000|2022-03-21 15:11:00|||||||||1
1647875470000|2022-03-21 15:11:10|||||||||1
1647875480000|2022-03-21 15:11:20|329.01|328.66|328.91|328.66|329.01|328.71|328.91|328.66|24
1647875490000|2022-03-21 15:11:30|328.96||328.91||328.96||328.91||5
1647875500000|2022-03-21 15:11:40||328.76||328.76||328.76||328.66|11
1647875510000|2022-03-21 15:11:50||328.66||328.66||328.66||328.66|7
1647875520000|2022-03-21 15:12:00|||||||||1
1647875540000|2022-03-21 15:12:20|329.01|328.76|328.91|328.76|329.01|328.76|328.91|328.76|7
1647875550000|2022-03-21 15:12:30||328.66||328.66||328.66||328.66|4
1647875560000|2022-03-21 15:12:40|329.01|328.76|329.01|328.76|329.01|328.76|328.91|328.76|12
1647875580000|2022-03-21 15:13:00|||||||||1
1647875620000|2022-03-21 15:13:40||328.71||328.66||328.71||328.66|3
1647875640000|2022-03-21 15:14:00|||||||||1
1647875660000|2022-03-21 15:14:20|||||||||1
1647875700000|2022-03-21 15:15:00|329.11||329.11||329.11||329.11||2
1647875760000|2022-03-21 15:16:00|||||||||1
1647875770000|2022-03-21 15:16:10|329.16||329.16||329.16||329.16||0
1647875780000|2022-03-21 15:16:20|329.21||329.21||329.21||329.21||0
1647875800000|2022-03-21 15:16:40|329.31||329.31||329.31||329.31||1
1647875820000|2022-03-21 15:17:00|329.56|328.71|329.56|329.31|329.56|329.31|329.56|328.71|3
1647875830000|2022-03-21 15:17:10|329.61|329.41|329.86|329.46|329.86|329.46|329.61|329.41|4
1647875880000|2022-03-21 15:18:00|||||||||1
1647875890000|2022-03-21 15:18:10||329.61||329.66||329.66||329.61|0
1647875920000|2022-03-21 15:18:40|329.96|329.61|329.91|329.56|329.96|329.61|329.91|329.56|3
1647875930000|2022-03-21 15:18:50||329.46||329.46||329.46||329.46|0
1647875940000|2022-03-21 15:19:00|329.86||329.86||329.86||329.86||1
1647875980000|2022-03-21 15:19:40||329.41||329.41||329.41||329.41|0
1647876000000|2022-03-21 15:20:00|329.81|329.56|329.81|329.41|329.81|329.56|329.81|329.41|3
1647876010000|2022-03-21 15:20:10||329.36||329.36||329.36||329.36|0
1647876050000|2022-03-21 15:20:50||329.26||329.26||329.26||329.26|5
1647876060000|2022-03-21 15:21:00|||||||||1
1647876120000|2022-03-21 15:22:00|||||||||1
1647876150000|2022-03-21 15:22:30|||||||||1
1647876180000|2022-03-21 15:23:00|||||||||1
1647876240000|2022-03-21 15:24:00|||||||||1
1647876270000|2022-03-21 15:24:30|||||||||1
1647876300000|2022-03-21 15:25:00|||||||||1
1647876360000|2022-03-21 15:26:00|329.86||329.86||329.86||329.86||2
1647876370000|2022-03-21 15:26:10|330.16|329.51|330.16|329.81|330.16|329.81|330.16|329.51|7
1647876420000|2022-03-21 15:27:00|||||||||1
1647876460000|2022-03-21 15:27:40||329.86||329.86||329.86||329.86|0
1647876470000|2022-03-21 15:27:50|330.21||330.26||330.26||330.21||2
1647876540000|2022-03-21 15:29:00|330.16||330.16||330.16||330.16||0
1647876550000|2022-03-21 15:29:10|330.26||330.26||330.26||330.26||1
1647876560000|2022-03-21 15:29:20||329.96||329.96||329.96||329.96|0
1647876570000|2022-03-21 15:29:30||329.86||329.86||329.86||329.86|2
1647876590000|2022-03-21 15:29:50|330.21||330.21||330.21||330.21||0
1647876610000|2022-03-21 15:30:10|330.06|329.81|330.06|329.71|330.06|329.81|330.06|329.71|2
1647876620000|2022-03-21 15:30:20||329.66||329.66||329.66||329.66|0
1647876630000|2022-03-21 15:30:30|329.96||329.96||329.96||329.96||0
1647876650000|2022-03-21 15:30:50||329.56||329.56||329.56||329.56|2
1647876720000|2022-03-21 15:32:00|||||||||1
1647876750000|2022-03-21 15:32:30||329.51||329.46||329.51||329.46|2
1647876870000|2022-03-21 15:34:30||329.41||329.41||329.41||329.41|2
1647876920000|2022-03-21 15:35:20|||||||||1
1647876930000|2022-03-21 15:35:30||329.46||329.46||329.46||329.46|0
1647876940000|2022-03-21 15:35:40|329.91|329.51|329.91|329.51|329.91|329.51|329.91|329.51|1
1647876960000|2022-03-21 15:36:00||329.46||329.26||329.46||329.26|1
1647876970000|2022-03-21 15:36:10|329.81|329.21|329.61|329.21|329.81|329.21|329.46|329.21|1
1647877020000|2022-03-21 15:37:00|329.71||329.76||329.76||329.71||1
1647877030000|2022-03-21 15:37:10|329.81||329.81||329.81||329.81||0
1647877040000|2022-03-21 15:37:20|||||||||1
1647877050000|2022-03-21 15:37:30|||||||||1
1647877080000|2022-03-21 15:38:00|||||||||1
1647877100000|2022-03-21 15:38:20|329.86|329.26|329.91|329.56|329.91|329.71|329.86|329.26|6
1647877140000|2022-03-21 15:39:00|329.96||330.06||330.06||329.96||2
1647877200000|2022-03-21 15:40:00|||||||||1
1647877260000|2022-03-21 15:41:00|||||||||1
1647877280000|2022-03-21 15:41:20|330.41|329.96|330.41|329.96|330.41|329.96|330.41|329.96|5
1647877310000|2022-03-21 15:41:50|330.46|330.31|330.41|329.96|330.46|330.31|330.41|329.96|26
1647877430000|2022-03-21 15:43:50|330.26||330.26||330.26||330.26||0
1647877440000|2022-03-21 15:44:00|330.21||330.21||330.21||330.21||0
1647877450000|2022-03-21 15:44:10||329.86||329.86||329.86||329.86|1
1647877460000|2022-03-21 15:44:20||329.81||329.76||329.81||329.76|0
1647877470000|2022-03-21 15:44:30||329.71||329.71||329.71||329.71|0
1647877480000|2022-03-21 15:44:40|330.16|329.66|330.16|329.66|330.16|329.66|330.16|329.66|0
1647877520000|2022-03-21 15:45:20||329.61||329.61||329.61||329.61|1
1647877530000|2022-03-21 15:45:30|||||||||1
1647877640000|2022-03-21 15:47:20|||||||||2
1647877770000|2022-03-21 15:49:30|330.11|329.56|330.11|329.51|330.11|329.56|330.11|329.51|0
1647877800000|2022-03-21 15:50:00|330.01||330.01||330.01||330.01||0
1647877820000|2022-03-21 15:50:20|||||||||2
1647877830000|2022-03-21 15:50:30|||||||||2
1647877860000|2022-03-21 15:51:00|329.96|329.46|329.96|329.46|329.96|329.46|329.96|329.46|0
1647877940000|2022-03-21 15:52:20|||||||||2
1647878040000|2022-03-21 15:54:00|||||||||1
1647878080000|2022-03-21 15:54:40|||||||||1
1647878120000|2022-03-21 15:55:20|329.91|329.56|329.96|329.71|329.96|329.71|329.91|329.56|6
1647878130000|2022-03-21 15:55:30|330.06||330.06||330.06||330.06||2
1647878160000|2022-03-21 15:56:00|||||||||1
1647878170000|2022-03-21 15:56:10|330.11||330.11||330.11||330.11||0
1647878250000|2022-03-21 15:57:30|||||||||1
1647878280000|2022-03-21 15:58:00|330.16||330.16||330.16||330.16||2
1647878340000|2022-03-21 15:59:00|329.96||330.06||330.06||329.96||5
1647878360000|2022-03-21 15:59:20|329.91||330.06||330.06||329.91||3
1647878380000|2022-03-21 15:59:40|329.91||330.06||330.06||329.91||2
1647878400000|2022-03-21 16:00:00|330.16||330.16||330.16||330.16||1
1647878430000|2022-03-21 16:00:30|||||||||1
1647878520000|2022-03-21 16:02:00|||||||||1
1647878540000|2022-03-21 16:02:20|330.11|329.51|329.76|329.51|330.11|329.51|329.76|329.51|6
1647878550000|2022-03-21 16:02:30||329.46||329.46||329.46||329.46|1
1647878570000|2022-03-21 16:02:50|329.71|329.41|329.71|329.41|329.71|329.41|329.71|329.41|1
1647878600000|2022-03-21 16:03:20|||||||||1
1647878630000|2022-03-21 16:03:50|||||||||1
1647878640000|2022-03-21 16:04:00|||||||||1
1647878680000|2022-03-21 16:04:40|||||||||1
1647878700000|2022-03-21 16:05:00|||||||||1
1647878710000|2022-03-21 16:05:10|329.66||329.66||329.66||329.66||3
1647878720000|2022-03-21 16:05:20|329.61|329.31|329.51|329.31|329.61|329.31|329.51|329.31|1
1647878730000|2022-03-21 16:05:30|329.46|329.26|329.46|329.21|329.46|329.26|329.46|329.21|0
1647878740000|2022-03-21 16:05:40|329.41|329.16|329.46|329.16|329.46|329.16|329.36|329.16|1
1647878750000|2022-03-21 16:05:50|||||||||2
1647878760000|2022-03-21 16:06:00|||||||||1
1647878790000|2022-03-21 16:06:30|329.51|329.21|329.51|329.21|329.51|329.21|329.51|329.21|1
1647878800000|2022-03-21 16:06:40|329.56||329.61||329.61||329.56||1
1647878840000|2022-03-21 16:07:20|||||||||1
1647878870000|2022-03-21 16:07:50|||||||||1
1647878880000|2022-03-21 16:08:00|||||||||1
1647878900000|2022-03-21 16:08:20|||||||||1
1647878940000|2022-03-21 16:09:00|329.71|329.36|329.71|329.51|329.71|329.56|329.71|329.36|5
1647878950000|2022-03-21 16:09:10|329.76||329.91||329.91||329.76||5
1647878960000|2022-03-21 16:09:20|||||||||1
1647879050000|2022-03-21 16:10:50|329.61|329.46|329.76|329.46|329.76|329.46|329.61|329.46|27
1647879080000|2022-03-21 16:11:20|329.86||329.86||329.86||329.86||0
1647879120000|2022-03-21 16:12:00|||||||||1
1647879140000|2022-03-21 16:12:20|||||||||2
1647879160000|2022-03-21 16:12:40|||||||||1
1647879190000|2022-03-21 16:13:10||329.41||329.41||329.41||329.41|1
1647879200000|2022-03-21 16:13:20|329.66|329.36|329.66|329.36|329.66|329.36|329.66|329.36|6
1647879210000|2022-03-21 16:13:30|329.61|329.31|329.61|329.31|329.61|329.31|329.61|329.31|0
1647879220000|2022-03-21 16:13:40||329.21||329.21||329.21||329.21|0
1647879240000|2022-03-21 16:14:00|||||||||1
1647879260000|2022-03-21 16:14:20||329.26||329.26||329.26||329.26|0
1647879270000|2022-03-21 16:14:30|329.81||329.81||329.81||329.81||2
1647879300000|2022-03-21 16:15:00|||||||||1
1647879310000|2022-03-21 16:15:10|||||||||1
1647879320000|2022-03-21 16:15:20|||||||||2
1647879360000|2022-03-21 16:16:00|||||||||1
1647879410000|2022-03-21 16:16:50|||||||||1
1647879420000|2022-03-21 16:17:00|||||||||1
1647879450000|2022-03-21 16:17:30|||||||||1
1647879500000|2022-03-21 16:18:20|||||||||1
1647879540000|2022-03-21 16:19:00|||||||||1
1647879580000|2022-03-21 16:19:40|||||||||1
1647879590000|2022-03-21 16:19:50|329.76||329.76||329.76||329.76||0
1647879600000|2022-03-21 16:20:00||329.31||329.31||329.31||329.31|1
1647879610000|2022-03-21 16:20:10|||||||||1
1647879620000|2022-03-21 16:20:20|||||||||1
1647879630000|2022-03-21 16:20:30|329.81||329.96||329.96||329.81||4
1647879660000|2022-03-21 16:21:00|||||||||1
1647879670000|2022-03-21 16:21:10|||||||||1
1647879720000|2022-03-21 16:22:00|330.01||330.01||330.01||330.01||1
1647879760000|2022-03-21 16:22:40|||||||||1
1647879770000|2022-03-21 16:22:50|||||||||1
1647879780000|2022-03-21 16:23:00|||||||||1
1647879820000|2022-03-21 16:23:40|||||||||1
1647879840000|2022-03-21 16:24:00|||||||||1
1647879850000|2022-03-21 16:24:10|||||||||1
1647879880000|2022-03-21 16:24:40||329.36||329.36||329.36||329.36|0
1647879900000|2022-03-21 16:25:00|||||||||1
1647879910000|2022-03-21 16:25:10|||||||||1
1647879940000|2022-03-21 16:25:40|||||||||1
1647879960000|2022-03-21 16:26:00||329.41||329.41||329.41||329.41|1
1647880000000|2022-03-21 16:26:40|||||||||1
1647880020000|2022-03-21 16:27:00|||||||||1
1647880030000|2022-03-21 16:27:10|||||||||1
1647880070000|2022-03-21 16:27:50|329.96||329.96||329.96||329.96||0
1647880080000|2022-03-21 16:28:00|||||||||1
1647880090000|2022-03-21 16:28:10|||||||||1
1647880110000|2022-03-21 16:28:30|329.91||329.91||329.91||329.91||1
1647880120000|2022-03-21 16:28:40|||||||||2
1647880130000|2022-03-21 16:28:50|329.71||329.71||329.71||329.66||4
1647880150000|2022-03-21 16:29:10|329.66||329.66||329.66||329.66||0
1647880170000|2022-03-21 16:29:30|329.71||329.81||329.81||329.71||4
1647880180000|2022-03-21 16:29:40|329.76||329.76||329.76||329.76||0
1647880190000|2022-03-21 16:29:50|||||||||5
1647880200000|2022-03-21 16:30:00|329.81|329.66|329.81|329.21|329.81|329.66|329.81|329.21|8
1647880210000|2022-03-21 16:30:10|329.76|329.16|329.76|329.06|329.76|329.21|329.76|329.06|3
1647880220000|2022-03-21 16:30:20|329.71||329.71||329.71||329.71||1
1647880230000|2022-03-21 16:30:30|329.66||329.56||329.66||329.56||0
1647880240000|2022-03-21 16:30:40|329.51|328.96|329.26|328.86|329.51|328.96|329.26|328.86|2
1647880250000|2022-03-21 16:30:50|329.21|328.81|328.96|328.61|329.21|328.81|328.96|328.61|8
1647880260000|2022-03-21 16:31:00|328.86|328.56|328.96|328.56|328.96|328.56|328.71|328.56|7
1647880290000|2022-03-21 16:31:30||328.51||328.46||328.51||328.46|1
1647880310000|2022-03-21 16:31:50|328.86||328.86||328.86||328.86||0
1647880320000|2022-03-21 16:32:00||328.41||328.41||328.41||328.41|0
1647880370000|2022-03-21 16:32:50||328.46||328.46||328.46||328.46|0
1647880380000|2022-03-21 16:33:00|||||||||2
1647880390000|2022-03-21 16:33:10|||||||||1
1647880400000|2022-03-21 16:33:20|||||||||1
1647880480000|2022-03-21 16:34:40||328.41||328.41||328.41||328.41|4
1647880500000|2022-03-21 16:35:00|||||||||1
1647880520000|2022-03-21 16:35:20|328.81|328.36|328.81|328.36|328.81|328.36|328.81|328.36|0
1647880530000|2022-03-21 16:35:30||328.31||328.31||328.31||328.31|0
1647880560000|2022-03-21 16:36:00|328.76|328.26|328.76|328.21|328.76|328.26|328.76|328.21|0
1647880610000|2022-03-21 16:36:50|328.81|328.66|328.76|328.31|328.81|328.66|328.76|328.31|26
1647880620000|2022-03-21 16:37:00|328.66|328.21|328.61|328.21|328.66|328.21|328.61|328.21|0
1647880630000|2022-03-21 16:37:10|328.56|328.16|328.56|328.16|328.56|328.16|328.56|328.16|1
1647880640000|2022-03-21 16:37:20|328.51||328.51||328.51||328.51||0
1647880650000|2022-03-21 16:37:30|328.46||328.46||328.46||328.46||0
1647880670000|2022-03-21 16:37:50|328.41||328.51||328.51||328.41||1
1647880690000|2022-03-21 16:38:10|||||||||1
1647880700000|2022-03-21 16:38:20|||||||||1
1647880710000|2022-03-21 16:38:30||328.21||328.21||328.26||328.21|1
1647880720000|2022-03-21 16:38:40|328.46|328.26|328.46|328.11|328.46|328.26|328.46|328.11|7
1647880730000|2022-03-21 16:38:50|328.41||328.41||328.41||328.41||0
1647880740000|2022-03-21 16:39:00|328.51|328.16|328.56|328.16|328.56|328.16|328.51|328.16|4
1647880760000|2022-03-21 16:39:20||328.26||328.26||328.26||328.26|0
1647880770000|2022-03-21 16:39:30|328.61||328.61||328.61||328.61||2
1647880780000|2022-03-21 16:39:40|328.66||328.71||328.71||328.66||1
1647880790000|2022-03-21 16:39:50|328.76|328.31|328.76|328.31|328.76|328.31|328.76|328.31|0
1647880800000|2022-03-21 16:40:00|328.81||328.81||328.81||328.81||2
1647880830000|2022-03-21 16:40:30||328.36||328.36||328.36||328.36|0
1647880850000|2022-03-21 16:40:50|328.86|328.41|328.96|328.41|328.96|328.41|328.86|328.41|2
1647880860000|2022-03-21 16:41:00|||||||||1
1647880890000|2022-03-21 16:41:30|||||||||1
1647880940000|2022-03-21 16:42:20|||||||||2
1647880950000|2022-03-21 16:42:30|||||||||7
1647880960000|2022-03-21 16:42:40|329.01||329.11||329.11||329.01||3
1647880980000|2022-03-21 16:43:00|||||||||3
1647880990000|2022-03-21 16:43:10||328.56||328.56||328.56||328.56|1
1647881000000|2022-03-21 16:43:20|||||||||1
1647881010000|2022-03-21 16:43:30|||||||||2
1647881040000|2022-03-21 16:44:00||328.76||328.76||328.76||328.76|1
1647881050000|2022-03-21 16:44:10|329.16||329.16||329.16||329.16||0
1647881060000|2022-03-21 16:44:20|329.21||329.21||329.21||329.21||0
1647881070000|2022-03-21 16:44:30|329.26|328.96|329.51|329.16|329.56|329.31|329.26|328.96|6
1647881080000|2022-03-21 16:44:40|329.41|329.26|329.41|329.01|329.41|329.26|329.41|329.01|3
1647881090000|2022-03-21 16:44:50|329.36||329.51||329.51||329.36||1
1647881130000|2022-03-21 16:45:30||329.16||329.16||329.16||329.16|0
1647881160000|2022-03-21 16:46:00|329.46|329.01|329.26|328.96|329.46|329.01|329.26|328.96|3
1647881170000|2022-03-21 16:46:10|329.21|328.91|329.16|328.86|329.21|328.91|329.16|328.86|6
1647881180000|2022-03-21 16:46:20|329.06|328.81|329.16|328.86|329.16|328.86|328.96|328.76|2
1647881200000|2022-03-21 16:46:40|329.21||329.21||329.21||329.21||0
1647881210000|2022-03-21 16:46:50|329.16||329.16||329.16||329.16||0
1647881220000|2022-03-21 16:47:00|329.11||329.21||329.21||329.11||1
1647881230000|2022-03-21 16:47:10|329.26||329.31||329.36||329.26||0
1647881270000|2022-03-21 16:47:50|329.26||329.26||329.26||329.26||0
1647881280000|2022-03-21 16:48:00||328.81||328.81||328.81||328.81|1
1647881290000|2022-03-21 16:48:10|329.16||329.16||329.16||329.16||1
1647881310000|2022-03-21 16:48:30|329.11||329.11||329.11||329.11||0
1647881330000|2022-03-21 16:48:50|329.06||329.16||329.16||329.06||1
1647881340000|2022-03-21 16:49:00|329.11||329.11||329.11||329.11||0
1647881350000|2022-03-21 16:49:10|329.16||329.26||329.26||329.16||1
1647881370000|2022-03-21 16:49:30|329.31|328.86|329.31|328.86|329.31|328.86|329.31|328.86|2
1647881380000|2022-03-21 16:49:40|329.41||329.41||329.41||329.41||1
1647881420000|2022-03-21 16:50:20|329.36||329.36||329.36||329.36||0
1647881440000|2022-03-21 16:50:40|329.31||329.31||329.31||329.31||0
1647881450000|2022-03-21 16:50:50|329.26|328.81|329.26|328.81|329.26|328.81|329.26|328.81|2
1647881460000|2022-03-21 16:51:00|329.21||329.21||329.21||329.21||0
1647881470000|2022-03-21 16:51:10|329.16|328.76|329.16|328.76|329.16|328.76|329.16|328.76|0
1647881480000|2022-03-21 16:51:20|329.11|328.71|329.01|328.61|329.11|328.71|329.01|328.61|0
1647881490000|2022-03-21 16:51:30|328.96|328.56|328.91|328.56|328.96|328.56|328.91|328.56|0
1647881500000|2022-03-21 16:51:40|328.76|328.46|328.76|328.46|328.76|328.46|328.76|328.46|0
1647881520000|2022-03-21 16:52:00|328.71||328.91||328.91||328.71||3
1647881580000|2022-03-21 16:53:00|||||||||1
1647881590000|2022-03-21 16:53:10||328.51||328.51||328.51||328.51|1
1647881600000|2022-03-21 16:53:20|328.86|328.46|328.86|328.46|328.86|328.46|328.86|328.46|0
1647881610000|2022-03-21 16:53:30|328.81||328.81||328.81||328.81||0
1647881630000|2022-03-21 16:53:50|328.76|328.41|328.76|328.41|328.76|328.41|328.76|328.41|1
1647881640000|2022-03-21 16:54:00|328.71|328.36|328.61|328.31|328.71|328.36|328.61|328.31|0
1647881660000|2022-03-21 16:54:20|328.56|328.26|328.41|328.16|328.56|328.26|328.41|328.16|3
1647881680000|2022-03-21 16:54:40|328.36||328.46||328.46||328.36||1
1647881690000|2022-03-21 16:54:50|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.26|0
1647881700000|2022-03-21 16:55:00|328.46|328.31|328.61|328.26|328.61|328.31|328.46|328.26|6
1647881710000|2022-03-21 16:55:10|||||||||1
1647881720000|2022-03-21 16:55:20|328.66||328.81||328.81||328.66||2
1647881750000|2022-03-21 16:55:50|328.76||328.76||328.76||328.76||0
1647881760000|2022-03-21 16:56:00|328.71||328.71||328.71||328.71||1
1647881770000|2022-03-21 16:56:10|328.66||328.66||328.66||328.66||0
1647881780000|2022-03-21 16:56:20|328.61||328.61||328.61||328.61||0
1647881790000|2022-03-21 16:56:30|328.56|328.36|328.56|328.36|328.56|328.36|328.56|328.36|0
1647881800000|2022-03-21 16:56:40|328.61||328.61||328.61||328.61||1
1647881820000|2022-03-21 16:57:00|328.56|328.26|328.51|328.26|328.56|328.26|328.51|328.26|1
1647881830000|2022-03-21 16:57:10|328.46|328.16|328.36|328.16|328.46|328.16|328.36|328.16|8
1647881840000|2022-03-21 16:57:20|328.31||328.36||328.36||328.31||0
1647881850000|2022-03-21 16:57:30|328.46||328.46||328.46||328.46||2
1647881880000|2022-03-21 16:58:00|328.41|328.11|328.41|328.11|328.41|328.11|328.41|328.11|0
1647881890000|2022-03-21 16:58:10||328.06||328.06||328.06||328.06|0
1647881930000|2022-03-21 16:58:50||328.01||328.01||328.01||328.01|0
1647881970000|2022-03-21 16:59:30|328.36||328.36||328.36||328.36||0
1647881980000|2022-03-21 16:59:40|328.31||328.31||328.31||328.31||0
1647882000000|2022-03-21 17:00:00|328.26|327.96|328.21|327.96|328.26|327.96|328.21|327.96|1
1647882010000|2022-03-21 17:00:10|328.16|327.91|328.16|327.91|328.16|327.91|328.16|327.91|2
1647882020000|2022-03-21 17:00:20|328.11||328.11||328.11||328.11||0
1647882030000|2022-03-21 17:00:30|328.06|327.86|328.01|327.86|328.06|327.86|328.01|327.86|1
1647882040000|2022-03-21 17:00:40|328.06||328.16||328.16||328.06||1
1647882060000|2022-03-21 17:01:00|328.21||328.21||328.21||328.21||1
1647882070000|2022-03-21 17:01:10|328.31||328.31||328.31||328.31||2
1647882180000|2022-03-21 17:03:00|||||||||1
1647882310000|2022-03-21 17:05:10|||||||||1
1647882360000|2022-03-21 17:06:00|328.26||328.26||328.26||328.26||1
1647882370000|2022-03-21 17:06:10|328.21||328.16||328.21||328.16||0
1647882390000|2022-03-21 17:06:30|328.11||328.11||328.11||328.11||0
1647882400000|2022-03-21 17:06:40|328.16||328.16||328.16||328.16||1
1647882450000|2022-03-21 17:07:30||327.81||327.81||327.81||327.81|0
1647882480000|2022-03-21 17:08:00|||||||||1
1647882490000|2022-03-21 17:08:10|||||||||1
1647882610000|2022-03-21 17:10:10|||||||||1
1647882630000|2022-03-21 17:10:30|328.11||328.11||328.11||328.11||0
1647882640000|2022-03-21 17:10:40||327.76||327.76||327.76||327.76|0
1647882650000|2022-03-21 17:10:50|||||||||2
1647882660000|2022-03-21 17:11:00||327.71||327.71||327.71||327.71|7
1647882670000|2022-03-21 17:11:10|328.06|327.66|328.01|327.66|328.06|327.66|328.01|327.66|2
1647882680000|2022-03-21 17:11:20|327.96|327.61|327.96|327.61|327.96|327.61|327.96|327.61|0
1647882690000|2022-03-21 17:11:30|327.91||327.91||327.91||327.91||0
1647882700000|2022-03-21 17:11:40|327.86||327.81||327.86||327.81||1
1647882710000|2022-03-21 17:11:50|327.86||327.91||327.91||327.86||1
1647882730000|2022-03-21 17:12:10|||||||||1
1647882750000|2022-03-21 17:12:30|327.86|327.51|327.86|327.51|327.86|327.51|327.86|327.51|2
1647882780000|2022-03-21 17:13:00|||||||||2
1647882790000|2022-03-21 17:13:10|||||||||1
1647882810000|2022-03-21 17:13:30||327.56||327.56||327.56||327.56|1
1647882820000|2022-03-21 17:13:40|327.91|327.61|327.91|327.61|327.91|327.61|327.91|327.61|3
1647882850000|2022-03-21 17:14:10|327.86|327.51|327.76|327.51|327.86|327.51|327.76|327.51|1
1647882890000|2022-03-21 17:14:50|327.71||327.71||327.71||327.71||0
1647882900000|2022-03-21 17:15:00|327.76|327.61|327.76|327.51|327.76|327.61|327.76|327.51|4
1647882910000|2022-03-21 17:15:10||327.46||327.46||327.46||327.46|2
1647882930000|2022-03-21 17:15:30||327.41||327.41||327.41||327.41|5
1647882960000|2022-03-21 17:16:00|327.71||327.71||327.71||327.71||0
1647882980000|2022-03-21 17:16:20|327.76||327.76||327.76||327.76||0
1647883010000|2022-03-21 17:16:50|327.66|327.36|327.66|327.36|327.66|327.36|327.66|327.36|2
1647883040000|2022-03-21 17:17:20|327.61|327.31|327.61|327.26|327.61|327.31|327.61|327.26|5
1647883050000|2022-03-21 17:17:30|327.56||327.56||327.56||327.51||5
1647883080000|2022-03-21 17:18:00||327.21||327.21||327.21||327.21|0
1647883090000|2022-03-21 17:18:10||327.16||327.16||327.16||327.16|3
1647883110000|2022-03-21 17:18:30||327.11||327.11||327.11||327.11|0
1647883130000|2022-03-21 17:18:50||327.06||327.06||327.06||327.06|1
1647883140000|2022-03-21 17:19:00|327.51|327.11|327.51|327.11|327.51|327.11|327.51|327.11|0
1647883150000|2022-03-21 17:19:10|327.46||327.46||327.46||327.46||0
1647883170000|2022-03-21 17:19:30|327.41||327.41||327.41||327.41||0
1647883180000|2022-03-21 17:19:40|327.31|327.06|327.31|327.06|327.31|327.06|327.31|327.06|2
1647883190000|2022-03-21 17:19:50|||||||||1
1647883200000|2022-03-21 17:20:00|327.41|327.11|327.41|327.11|327.41|327.11|327.41|327.11|1
1647883210000|2022-03-21 17:20:10||327.16||327.16||327.16||327.16|0
1647883230000|2022-03-21 17:20:30|327.51|327.21|327.51|327.21|327.51|327.21|327.51|327.21|1
1647883250000|2022-03-21 17:20:50|327.46||327.46||327.46||327.46||3
1647883270000|2022-03-21 17:21:10|327.41|327.16|327.41|327.16|327.41|327.16|327.41|327.16|1
1647883280000|2022-03-21 17:21:20|||||||||1
1647883310000|2022-03-21 17:21:50|327.36|327.06|327.26|327.06|327.36|327.06|327.26|327.06|2
1647883320000|2022-03-21 17:22:00|327.31||327.36||327.36||327.31||3
1647883340000|2022-03-21 17:22:20||327.11||327.11||327.11||327.11|0
1647883350000|2022-03-21 17:22:30|327.41||327.41||327.41||327.41||0
1647883360000|2022-03-21 17:22:40|||||||||2
1647883380000|2022-03-21 17:23:00|327.36||327.36||327.36||327.36||0
1647883390000|2022-03-21 17:23:10||327.16||327.16||327.16||327.16|0
1647883400000|2022-03-21 17:23:20|327.41|327.21|327.51|327.21|327.51|327.21|327.41|327.21|5
1647883410000|2022-03-21 17:23:30|327.56|327.26|327.61|327.31|327.61|327.31|327.56|327.26|1
1647883420000|2022-03-21 17:23:40|327.66||327.66||327.66||327.66||0
1647883460000|2022-03-21 17:24:20|327.71|327.36|327.71|327.36|327.71|327.36|327.71|327.36|0
1647883480000|2022-03-21 17:24:40|327.66||327.66||327.66||327.66||0
1647883490000|2022-03-21 17:24:50|327.56|327.31|327.56|327.31|327.56|327.31|327.56|327.31|9
1647883500000|2022-03-21 17:25:00|327.51||327.51||327.51||327.51||0
1647883510000|2022-03-21 17:25:10|327.46||327.56||327.56||327.46||1
1647883520000|2022-03-21 17:25:20|327.61||327.66||327.66||327.61||1
1647883530000|2022-03-21 17:25:30|327.71|327.36|327.71|327.36|327.71|327.36|327.71|327.36|0
1647883550000|2022-03-21 17:25:50|327.66|327.41|327.71|327.41|327.71|327.41|327.66|327.41|2
1647883570000|2022-03-21 17:26:10|327.81|327.46|327.81|327.46|327.81|327.46|327.81|327.46|1
1647883600000|2022-03-21 17:26:40|327.76||327.71||327.76||327.71||0
1647883610000|2022-03-21 17:26:50|327.76|327.51|327.86|327.51|327.86|327.51|327.76|327.51|2
1647883620000|2022-03-21 17:27:00|327.91|327.56|327.96|327.56|327.96|327.56|327.91|327.56|0
1647883630000|2022-03-21 17:27:10|327.91||327.91||327.91||327.91||0
1647883650000|2022-03-21 17:27:30|327.86||327.81||327.86||327.81||0
1647883660000|2022-03-21 17:27:40|327.76|327.51|327.71|327.46|327.76|327.51|327.71|327.46|2
1647883680000|2022-03-21 17:28:00|327.66||327.66||327.66||327.66||0
1647883690000|2022-03-21 17:28:10|||||||||1
1647883700000|2022-03-21 17:28:20|327.61||327.66||327.66||327.61||4
1647883710000|2022-03-21 17:28:30|327.71||327.71||327.71||327.71||0
1647883720000|2022-03-21 17:28:40||327.41||327.41||327.41||327.41|6
1647883730000|2022-03-21 17:28:50|327.66||327.61||327.66||327.61||0
1647883740000|2022-03-21 17:29:00|327.56|327.36|327.46|327.26|327.56|327.36|327.46|327.26|2
1647883750000|2022-03-21 17:29:10|327.56||327.56||327.56||327.56||2
1647883760000|2022-03-21 17:29:20|327.61||327.61||327.61||327.61||0
1647883790000|2022-03-21 17:29:50|327.56||327.56||327.56||327.56||0
1647883800000|2022-03-21 17:30:00|327.51|327.41|327.61|327.41|327.61|327.41|327.51|327.41|3
1647883830000|2022-03-21 17:30:30|327.66||327.71||327.71||327.66||1
1647883850000|2022-03-21 17:30:50|327.66||327.66||327.66||327.66||2
1647883860000|2022-03-21 17:31:00|327.61||327.61||327.61||327.61||0
1647883870000|2022-03-21 17:31:10|327.56||327.66||327.66||327.56||1
1647883890000|2022-03-21 17:31:30|327.71||327.76||327.76||327.71||1
1647883900000|2022-03-21 17:31:40|327.71|327.46|327.86|327.46|327.86|327.46|327.71|327.46|1
1647883920000|2022-03-21 17:32:00|327.91||327.91||327.91||327.91||0
1647883940000|2022-03-21 17:32:20|327.86|327.71|328.06|327.71|328.06|327.71|327.86|327.71|2
1647883960000|2022-03-21 17:32:40|328.11||328.16||328.16||328.11||1
1647883970000|2022-03-21 17:32:50|328.11||328.11||328.11||328.11||0
1647883980000|2022-03-21 17:33:00|328.06||328.06||328.06||328.06||0
1647883990000|2022-03-21 17:33:10|328.01||327.96||328.01||327.96||1
1647884000000|2022-03-21 17:33:20|327.91|327.61|327.91|327.61|327.91|327.61|327.76|327.61|6
1647884030000|2022-03-21 17:33:50|327.86||327.86||327.86||327.86||0
1647884040000|2022-03-21 17:34:00|327.81||328.01||328.01||327.81||1
1647884050000|2022-03-21 17:34:10||327.66||327.66||327.66||327.66|0
1647884060000|2022-03-21 17:34:20|327.96||328.06||328.06||327.96||1
1647884090000|2022-03-21 17:34:50|328.01||328.01||328.01||328.01||0
1647884100000|2022-03-21 17:35:00|327.96||327.96||327.96||327.96||0
1647884110000|2022-03-21 17:35:10|327.81|327.61|327.86|327.66|327.86|327.66|327.76|327.56|3
1647884120000|2022-03-21 17:35:20||327.56||327.56||327.56||327.56|1
1647884140000|2022-03-21 17:35:40|327.81||327.81||327.81||327.81||0
1647884150000|2022-03-21 17:35:50|327.71|327.51|327.71|327.51|327.71|327.51|327.71|327.51|1
1647884160000|2022-03-21 17:36:00|327.81||327.81||327.81||327.81||2
1647884170000|2022-03-21 17:36:10|327.86||327.86||327.86||327.86||1
1647884180000|2022-03-21 17:36:20|327.81||327.81||327.81||327.81||0
1647884190000|2022-03-21 17:36:30|327.76||327.76||327.76||327.76||0
1647884200000|2022-03-21 17:36:40|327.71||327.81||327.81||327.71||1
1647884210000|2022-03-21 17:36:50|327.76||327.76||327.76||327.76||0
1647884220000|2022-03-21 17:37:00|327.71||327.86||327.86||327.71||1
1647884240000|2022-03-21 17:37:20|||||||||1
1647884250000|2022-03-21 17:37:30|327.81|327.56|327.81|327.56|327.81|327.56|327.81|327.56|0
1647884260000|2022-03-21 17:37:40|327.91||327.91||327.91||327.91||1
1647884280000|2022-03-21 17:38:00|||||||||1
1647884310000|2022-03-21 17:38:30|327.96|327.61|328.11|327.66|328.11|327.66|327.96|327.61|2
1647884540000|2022-03-21 17:42:20||327.56||327.56||327.56||327.56|0
1647884580000|2022-03-21 17:43:00|||||||||1
1647884590000|2022-03-21 17:43:10|328.06||328.06||328.06||328.06||0
1647884620000|2022-03-21 17:43:40||327.51||327.51||327.51||327.51|0
1647884630000|2022-03-21 17:43:50|327.96|327.46|327.96|327.46|327.96|327.46|327.96|327.46|1
1647884640000|2022-03-21 17:44:00|327.86|327.41|327.86|327.41|327.86|327.41|327.86|327.41|0
1647884650000|2022-03-21 17:44:10|327.81||327.81||327.81||327.81||0
1647884660000|2022-03-21 17:44:20|327.76|327.31|327.76|327.31|327.76|327.31|327.76|327.31|1
1647884670000|2022-03-21 17:44:30|327.66|327.26|327.56|327.26|327.66|327.26|327.56|327.26|0
1647884680000|2022-03-21 17:44:40|327.66||327.66||327.66||327.66||1
1647884690000|2022-03-21 17:44:50|327.71||327.76||327.76||327.71||0
1647884700000|2022-03-21 17:45:00|327.81|327.31|327.81|327.31|327.81|327.31|327.81|327.31|0
1647884750000|2022-03-21 17:45:50|||||||||1
1647884760000|2022-03-21 17:46:00|327.76||327.76||327.76||327.76||1
1647884790000|2022-03-21 17:46:30|327.81|327.36|327.81|327.36|327.81|327.36|327.81|327.36|0
1647884840000|2022-03-21 17:47:20|327.76||327.76||327.76||327.76||0
1647884850000|2022-03-21 17:47:30|327.81|327.66|327.96|327.66|327.96|327.66|327.81|327.66|3
1647884870000|2022-03-21 17:47:50||327.56||327.56||327.56||327.56|1
1647884880000|2022-03-21 17:48:00||327.51||327.51||327.51||327.51|0
1647884920000|2022-03-21 17:48:40||327.56||327.56||327.56||327.56|0
1647884940000|2022-03-21 17:49:00||327.61||327.61||327.61||327.61|0
1647885050000|2022-03-21 17:50:50|||||||||1
1647885090000|2022-03-21 17:51:30||327.56||327.56||327.56||327.56|0
1647885100000|2022-03-21 17:51:40|||||||||1
1647885120000|2022-03-21 17:52:00|327.91||327.91||327.91||327.91||0
1647885150000|2022-03-21 17:52:30|327.86||327.86||327.86||327.86||0
1647885170000|2022-03-21 17:52:50||327.61||327.61||327.61||327.61|0
1647885180000|2022-03-21 17:53:00||327.66||327.66||327.66||327.66|0
1647885200000|2022-03-21 17:53:20|327.96||327.96||327.96||327.96||5
1647885220000|2022-03-21 17:53:40|328.06||328.06||328.06||328.06||2
1647885260000|2022-03-21 17:54:20|||||||||1
1647885290000|2022-03-21 17:54:50|||||||||1
1647885300000|2022-03-21 17:55:00|328.01||328.01||328.01||328.01||0
1647885330000|2022-03-21 17:55:30|327.96|327.61|327.91|327.56|327.96|327.61|327.91|327.56|0
1647885340000|2022-03-21 17:55:40|327.86|327.51|327.81|327.51|327.86|327.51|327.81|327.51|0
1647885360000|2022-03-21 17:56:00|327.76||327.76||327.76||327.76||0
1647885380000|2022-03-21 17:56:20|327.81||327.81||327.81||327.81||1
1647885400000|2022-03-21 17:56:40|327.86||327.86||327.86||327.86||2
1647885440000|2022-03-21 17:57:20|327.96|327.56|327.96|327.56|327.96|327.56|327.96|327.56|3
1647885470000|2022-03-21 17:57:50|328.01||328.01||328.01||328.01||0
1647885480000|2022-03-21 17:58:00||327.61||327.61||327.61||327.61|0
1647885540000|2022-03-21 17:59:00||327.66||327.66||327.66||327.66|0
1647885560000|2022-03-21 17:59:20|328.06|327.91|328.11|327.81|328.11|327.91|328.06|327.81|11
1647885610000|2022-03-21 18:00:10|328.16||328.21||328.21||328.16||1
1647885650000|2022-03-21 18:00:50||327.76||327.76||327.76||327.76|0
1647885660000|2022-03-21 18:01:00||327.91||327.76||327.91||327.76|1
1647885670000|2022-03-21 18:01:10||327.71||327.71||327.71||327.71|0
1647885680000|2022-03-21 18:01:20||327.66||327.66||327.66||327.66|0
1647885820000|2022-03-21 18:03:40|||||||||1
1647885830000|2022-03-21 18:03:50|||||||||1
1647885840000|2022-03-21 18:04:00|328.16||328.16||328.16||328.16||0
1647885860000|2022-03-21 18:04:20|328.11||328.11||328.11||328.11||0
1647885880000|2022-03-21 18:04:40|328.06||328.06||328.06||328.06||0
1647885900000|2022-03-21 18:05:00|327.91|327.61|327.91|327.51|327.91|327.61|327.91|327.51|2
1647885910000|2022-03-21 18:05:10|327.86||327.86||327.86||327.86||0
1647885920000|2022-03-21 18:05:20|327.76|327.46|327.76|327.41|327.76|327.46|327.76|327.41|3
1647885930000|2022-03-21 18:05:30|327.71||327.71||327.71||327.71||0
1647885950000|2022-03-21 18:05:50|327.66|327.51|327.66|327.41|327.66|327.51|327.66|327.41|1
1647885970000|2022-03-21 18:06:10|327.71|327.46|327.86|327.46|327.86|327.46|327.71|327.46|6
1647885980000|2022-03-21 18:06:20|327.71||327.86||327.86||327.71||3
1647885990000|2022-03-21 18:06:30|327.76|327.51|327.86|327.51|327.86|327.51|327.66|327.51|3
1647886000000|2022-03-21 18:06:40|||||||||1
1647886010000|2022-03-21 18:06:50|327.81||327.71||327.81||327.71||3
1647886020000|2022-03-21 18:07:00|327.76||327.86||327.86||327.76||3
1647886080000|2022-03-21 18:08:00||327.56||327.56||327.56||327.56|0
1647886090000|2022-03-21 18:08:10|||||||||1
1647886140000|2022-03-21 18:09:00|327.91|327.61|328.01|327.61|328.01|327.61|327.91|327.61|6
1647886150000|2022-03-21 18:09:10|328.06||328.06||328.06||328.06||0
1647886210000|2022-03-21 18:10:10||327.66||327.66||327.66||327.66|0
1647886250000|2022-03-21 18:10:50|328.01||328.01||328.01||328.01||0
1647886260000|2022-03-21 18:11:00|327.96||327.96||327.96||327.96||0
1647886270000|2022-03-21 18:11:10|327.91||327.91||327.91||327.91||0
1647886280000|2022-03-21 18:11:20|327.86|327.76|328.01|327.76|328.01|327.76|327.86|327.76|4
1647886330000|2022-03-21 18:12:10|327.96||327.96||327.96||327.96||0
1647886340000|2022-03-21 18:12:20|328.01||328.06||328.06||328.01||4
1647886370000|2022-03-21 18:12:50|328.01||328.01||328.01||328.01||2
1647886380000|2022-03-21 18:13:00||327.81||327.81||327.81||327.81|2
1647886390000|2022-03-21 18:13:10|328.06||328.11||328.11||328.06||4
1647886460000|2022-03-21 18:14:20|328.06||328.06||328.06||328.06||0
1647886470000|2022-03-21 18:14:30|328.01|327.71|328.01|327.71|328.01|327.71|328.01|327.71|7
1647886480000|2022-03-21 18:14:40|327.96|327.66|327.86|327.66|327.96|327.66|327.86|327.66|0
1647886490000|2022-03-21 18:14:50|327.81|327.61|327.76|327.51|327.81|327.61|327.71|327.51|8
1647886500000|2022-03-21 18:15:00|327.81||327.86||327.86||327.81||3
1647886510000|2022-03-21 18:15:10|327.91||327.91||327.91||327.91||1
1647886600000|2022-03-21 18:16:40||327.66||327.56||327.71||327.56|4
1647886610000|2022-03-21 18:16:50|327.76|327.51|327.71|327.46|327.76|327.51|327.71|327.46|3
1647886620000|2022-03-21 18:17:00|327.66||327.76||327.76||327.66||5
1647886630000|2022-03-21 18:17:10|327.71||327.71||327.71||327.71||2
1647886640000|2022-03-21 18:17:20|||||||||2
1647886660000|2022-03-21 18:17:40||327.51||327.46||327.51||327.46|1
1647886700000|2022-03-21 18:18:20|327.66|327.36|327.66|327.36|327.66|327.36|327.56|327.36|6
1647886730000|2022-03-21 18:18:50|327.61||327.61||327.61||327.61||1
1647886740000|2022-03-21 18:19:00|327.66||327.66||327.66||327.66||2
1647886770000|2022-03-21 18:19:30|327.71||327.81||327.81||327.71||7
1647886780000|2022-03-21 18:19:40|||||||||1
1647886790000|2022-03-21 18:19:50|327.91|327.41|327.91|327.41|327.91|327.41|327.91|327.41|0
1647886800000|2022-03-21 18:20:00||327.46||327.46||327.46||327.46|0
1647886820000|2022-03-21 18:20:20|327.96|327.51|328.16|327.86|328.16|327.86|327.96|327.51|3
1647886830000|2022-03-21 18:20:30|||||||||1
1647886840000|2022-03-21 18:20:40|327.96|327.71|328.06|327.71|328.06|327.71|327.96|327.71|3
1647886860000|2022-03-21 18:21:00|328.16||328.16||328.16||328.16||2
1647886870000|2022-03-21 18:21:10|328.31|328.01|328.36|328.01|328.36|328.01|328.31|328.01|16
1647886890000|2022-03-21 18:21:30|328.41||328.41||328.41||328.41||0
1647886920000|2022-03-21 18:22:00|328.56||328.56||328.56||328.56||4
1647886930000|2022-03-21 18:22:10|328.61||328.61||328.61||328.61||0
1647886960000|2022-03-21 18:22:40||328.06||328.06||328.06||328.06|0
1647886970000|2022-03-21 18:22:50|328.56||328.56||328.56||328.56||0
1647886980000|2022-03-21 18:23:00|328.51||328.51||328.51||328.51||0
1647886990000|2022-03-21 18:23:10|328.46||328.46||328.46||328.46||0
1647887000000|2022-03-21 18:23:20|328.41||328.41||328.41||328.41||0
1647887010000|2022-03-21 18:23:30|328.36||328.36||328.36||328.36||0
1647887020000|2022-03-21 18:23:40|328.31||328.31||328.31||328.31||0
1647887030000|2022-03-21 18:23:50|328.26|328.16|328.36|328.16|328.36|328.16|328.26|328.16|1
1647887040000|2022-03-21 18:24:00|328.41||328.41||328.41||328.41||2
1647887050000|2022-03-21 18:24:10||328.11||328.16||328.16||328.11|0
1647887060000|2022-03-21 18:24:20|328.51||328.51||328.51||328.51||4
1647887070000|2022-03-21 18:24:30|328.46|328.11|328.41|328.11|328.46|328.11|328.41|328.11|0
1647887090000|2022-03-21 18:24:50|328.36||328.36||328.36||328.36||0
1647887100000|2022-03-21 18:25:00|328.46|328.26|328.46|328.26|328.46|328.26|328.46|328.26|2
1647887110000|2022-03-21 18:25:10||328.16||328.16||328.21||328.16|4
1647887130000|2022-03-21 18:25:30|328.41||328.41||328.41||328.41||0
1647887140000|2022-03-21 18:25:40|328.46||328.46||328.46||328.46||3
1647887180000|2022-03-21 18:26:20|328.41||328.41||328.41||328.41||0
1647887190000|2022-03-21 18:26:30|328.36||328.46||328.46||328.36||1
1647887200000|2022-03-21 18:26:40|328.56||328.56||328.56||328.56||2
1647887210000|2022-03-21 18:26:50|328.61||328.61||328.61||328.61||0
1647887230000|2022-03-21 18:27:10|328.56||328.56||328.56||328.56||0
1647887240000|2022-03-21 18:27:20|328.51||328.51||328.51||328.51||0
1647887250000|2022-03-21 18:27:30|328.46||328.66||328.66||328.46||1
1647887260000|2022-03-21 18:27:40|328.76|328.21|328.76|328.46|328.76|328.56|328.76|328.21|1
1647887280000|2022-03-21 18:28:00|328.71|328.41|328.71|328.36|328.71|328.41|328.71|328.36|0
1647887290000|2022-03-21 18:28:10|328.66||328.61||328.66||328.61||0
1647887300000|2022-03-21 18:28:20|328.66||328.66||328.66||328.66||3
1647887310000|2022-03-21 18:28:30|328.76||328.76||328.76||328.66||2
1647887340000|2022-03-21 18:29:00|328.71||328.71||328.71||328.71||0
1647887350000|2022-03-21 18:29:10|328.66||328.66||328.66||328.66||0
1647887360000|2022-03-21 18:29:20|328.61||328.56||328.61||328.56||0
1647887370000|2022-03-21 18:29:30|328.61||328.71||328.71||328.61||3
1647887390000|2022-03-21 18:29:50|328.66||328.66||328.66||328.66||0
1647887400000|2022-03-21 18:30:00|328.61||328.61||328.61||328.61||0
1647887410000|2022-03-21 18:30:10|328.56||328.56||328.56||328.56||0
1647887420000|2022-03-21 18:30:20|328.61||328.66||328.66||328.61||15
1647887460000|2022-03-21 18:31:00||328.31||328.31||328.31||328.31|0
1647887470000|2022-03-21 18:31:10||328.26||328.26||328.26||328.26|0
1647887500000|2022-03-21 18:31:40|||||||||1
1647887520000|2022-03-21 18:32:00||328.21||328.21||328.21||328.21|0
1647887670000|2022-03-21 18:34:30||328.16||328.16||328.16||328.16|1
1647887680000|2022-03-21 18:34:40|328.61||328.61||328.61||328.61||1
1647887690000|2022-03-21 18:34:50|328.56||328.56||328.56||328.56||0
1647887710000|2022-03-21 18:35:10|328.51||328.51||328.51||328.51||0
1647887720000|2022-03-21 18:35:20|328.46||328.46||328.46||328.46||0
1647887730000|2022-03-21 18:35:30|328.41|328.01|328.26|328.01|328.41|328.01|328.26|328.01|4
1647887740000|2022-03-21 18:35:40|328.41||328.41||328.41||328.41||3
1647887780000|2022-03-21 18:36:20|328.36||328.36||328.36||328.36||0
1647887800000|2022-03-21 18:36:40|328.31|327.86|328.16|327.86|328.31|327.86|328.16|327.86|4
1647887820000|2022-03-21 18:37:00|328.31|328.06|328.36|328.06|328.36|328.06|328.31|328.06|2
1647887830000|2022-03-21 18:37:10|328.41||328.41||328.41||328.41||2
1647887850000|2022-03-21 18:37:30|328.46||328.46||328.46||328.46||1
1647887890000|2022-03-21 18:38:10|328.41||328.41||328.41||328.41||0
1647887910000|2022-03-21 18:38:30|328.56|328.26|328.56|328.26|328.56|328.26|328.56|328.26|10
1647887940000|2022-03-21 18:39:00|328.51|328.21|328.51|328.26|328.51|328.26|328.51|328.21|0
1647887960000|2022-03-21 18:39:20|328.56||328.56||328.56||328.56||3
1647888000000|2022-03-21 18:40:00|||||||||1
1647888010000|2022-03-21 18:40:10|||||||||3
1647888030000|2022-03-21 18:40:30|328.51|328.21|328.51|328.21|328.51|328.21|328.51|328.21|0
1647888040000|2022-03-21 18:40:40|328.46||328.46||328.46||328.46||0
1647888050000|2022-03-21 18:40:50|328.41|328.16|328.36|328.16|328.41|328.16|328.36|328.16|1
1647888060000|2022-03-21 18:41:00|328.41|328.26|328.66|328.26|328.66|328.26|328.41|328.26|4
1647888070000|2022-03-21 18:41:10|||||||||3
1647888090000|2022-03-21 18:41:30|328.71||328.71||328.71||328.71||0
1647888110000|2022-03-21 18:41:50|328.66||328.66||328.66||328.66||0
1647888120000|2022-03-21 18:42:00|328.61||328.61||328.61||328.61||0
1647888130000|2022-03-21 18:42:10|328.41|328.11|328.41|328.11|328.41|328.11|328.41|328.11|1
1647888140000|2022-03-21 18:42:20||328.06||328.01||328.06||328.01|1
1647888150000|2022-03-21 18:42:30|328.26||328.26||328.26||328.26||0
1647888160000|2022-03-21 18:42:40|328.36||328.41||328.41||328.36||3
1647888170000|2022-03-21 18:42:50|328.46||328.51||328.51||328.46||0
1647888180000|2022-03-21 18:43:00|328.56||328.56||328.56||328.56||0
1647888190000|2022-03-21 18:43:10||328.06||328.11||328.11||328.06|0
1647888200000|2022-03-21 18:43:20||328.16||328.26||328.26||328.16|0
1647888210000|2022-03-21 18:43:30||328.21||328.21||328.21||328.21|3
1647888230000|2022-03-21 18:43:50|328.51||328.46||328.51||328.46||0
1647888240000|2022-03-21 18:44:00|328.51||328.56||328.56||328.51||1
1647888260000|2022-03-21 18:44:20|328.51||328.51||328.51||328.51||0
1647888270000|2022-03-21 18:44:30|328.46||328.51||328.51||328.41||2
1647888280000|2022-03-21 18:44:40|||||||||1
1647888300000|2022-03-21 18:45:00|328.56||328.71||328.71||328.56||3
1647888360000|2022-03-21 18:46:00|328.66||328.66||328.66||328.66||0
1647888370000|2022-03-21 18:46:10|328.61||328.61||328.61||328.61||0
1647888380000|2022-03-21 18:46:20|328.56||328.56||328.56||328.56||0
1647888390000|2022-03-21 18:46:30|328.51||328.56||328.56||328.51||2
1647888410000|2022-03-21 18:46:50|328.71||328.71||328.71||328.71||2
1647888460000|2022-03-21 18:47:40|328.66||328.66||328.66||328.66||0
1647888470000|2022-03-21 18:47:50|328.61||328.61||328.61||328.61||0
1647888480000|2022-03-21 18:48:00|328.56||328.56||328.56||328.56||0
1647888490000|2022-03-21 18:48:10|328.51||328.51||328.51||328.51||1
1647888500000|2022-03-21 18:48:20|328.46||328.46||328.46||328.46||0
1647888510000|2022-03-21 18:48:30|328.41||328.41||328.41||328.41||0
1647888520000|2022-03-21 18:48:40|328.46||328.41||328.46||328.41||2
1647888530000|2022-03-21 18:48:50|328.36|328.16|328.36|328.16|328.36|328.16|328.36|328.16|0
1647888540000|2022-03-21 18:49:00|328.41||328.41||328.41||328.41||3
1647888560000|2022-03-21 18:49:20|328.46||328.46||328.46||328.46||2
1647888570000|2022-03-21 18:49:30|328.41||328.41||328.41||328.41||0
1647888590000|2022-03-21 18:49:50|328.36||328.36||328.36||328.36||0
1647888600000|2022-03-21 18:50:00|328.41||328.46||328.46||328.41||3
1647888610000|2022-03-21 18:50:10|||||||||1
1647888660000|2022-03-21 18:51:00|328.41||328.41||328.41||328.41||0
1647888670000|2022-03-21 18:51:10||328.21||328.21||328.21||328.21|0
1647888680000|2022-03-21 18:51:20|328.46||328.51||328.51||328.46||3
1647888720000|2022-03-21 18:52:00|328.46||328.46||328.46||328.46||1
1647888730000|2022-03-21 18:52:10|328.41||328.41||328.41||328.41||0
1647888740000|2022-03-21 18:52:20|328.46||328.51||328.51||328.46||2
1647888800000|2022-03-21 18:53:20||328.26||328.26||328.26||328.26|0
1647888830000|2022-03-21 18:53:50||328.21||328.21||328.21||328.21|1
1647888840000|2022-03-21 18:54:00|328.46||328.41||328.46||328.41||0
1647888860000|2022-03-21 18:54:20|328.46||328.46||328.46||328.46||2
1647888870000|2022-03-21 18:54:30|328.41|328.16|328.41|328.16|328.41|328.16|328.41|328.16|2
1647888880000|2022-03-21 18:54:40|328.36||328.36||328.36||328.36||1
1647888890000|2022-03-21 18:54:50|328.31|328.11|328.36|328.11|328.36|328.11|328.26|328.11|3
1647888920000|2022-03-21 18:55:20|328.31|328.06|328.21|328.01|328.31|328.06|328.21|328.01|0
1647888930000|2022-03-21 18:55:30||327.96||327.91||328.01||327.91|2
1647888940000|2022-03-21 18:55:40||327.86||327.86||327.86||327.86|0
1647888950000|2022-03-21 18:55:50||327.81||327.81||327.81||327.81|0
1647888960000|2022-03-21 18:56:00||327.76||327.76||327.76||327.76|0
1647889000000|2022-03-21 18:56:40||327.71||327.66||327.71||327.66|2
1647889050000|2022-03-21 18:57:30|||||||||1
1647889090000|2022-03-21 18:58:10||327.61||327.61||327.61||327.61|0
1647889100000|2022-03-21 18:58:20|328.16|327.56|328.16|327.56|328.16|327.56|328.16|327.56|0
1647889120000|2022-03-21 18:58:40|||||||||2
1647889150000|2022-03-21 18:59:10||327.51||327.51||327.51||327.51|0
1647889170000|2022-03-21 18:59:30|||||||||1
1647889180000|2022-03-21 18:59:40||327.46||327.46||327.46||327.46|1
1647889220000|2022-03-21 19:00:20|||||||||1
1647889250000|2022-03-21 19:00:50|||||||||1
1647889290000|2022-03-21 19:01:30|||||||||1
1647889300000|2022-03-21 19:01:40||327.51||327.51||327.51||327.51|0
1647889320000|2022-03-21 19:02:00||327.46||327.46||327.46||327.46|0
1647889340000|2022-03-21 19:02:20|||||||||1
1647889350000|2022-03-21 19:02:30|328.06||328.06||328.06||328.06||0
1647889360000|2022-03-21 19:02:40|327.96||327.86||327.96||327.86||0
1647889370000|2022-03-21 19:02:50|327.76|327.51|327.76|327.51|327.76|327.51|327.61|327.51|1
1647889380000|2022-03-21 19:03:00|327.81|327.46|327.81|327.41|327.81|327.46|327.81|327.41|1
1647889470000|2022-03-21 19:04:30||327.36||327.36||327.36||327.36|1
1647889480000|2022-03-21 19:04:40||327.41||327.41||327.41||327.41|0
1647889490000|2022-03-21 19:04:50|327.76|327.36|327.71|327.36|327.76|327.36|327.71|327.36|0
1647889500000|2022-03-21 19:05:00|327.66||327.66||327.66||327.66||0
1647889510000|2022-03-21 19:05:10|327.61|327.41|327.71|327.41|327.71|327.41|327.61|327.41|1
1647889520000|2022-03-21 19:05:20|||||||||1
1647889550000|2022-03-21 19:05:50|327.76||327.76||327.76||327.76||1
1647889570000|2022-03-21 19:06:10|327.71||327.71||327.71||327.71||0
1647889580000|2022-03-21 19:06:20|327.66||327.71||327.71||327.61||1
1647889620000|2022-03-21 19:07:00|327.76|327.46|327.81|327.46|327.81|327.46|327.76|327.46|1
1647889640000|2022-03-21 19:07:20|||||||||1
1647889650000|2022-03-21 19:07:30|||||||||1
1647889660000|2022-03-21 19:07:40|327.76||327.76||327.76||327.76||0
1647889680000|2022-03-21 19:08:00|327.71||327.81||327.81||327.71||1
1647889820000|2022-03-21 19:10:20|||||||||1
1647889830000|2022-03-21 19:10:30|327.76||327.76||327.76||327.76||0
1647889840000|2022-03-21 19:10:40|327.81||327.81||327.81||327.81||1
1647889870000|2022-03-21 19:11:10|327.91||327.96||327.96||327.91||2
1647889880000|2022-03-21 19:11:20|328.01|327.51|328.01|327.51|328.01|327.51|328.01|327.51|0
1647889900000|2022-03-21 19:11:40|327.96||327.96||327.96||327.96||0
1647889910000|2022-03-21 19:11:50|327.91||327.91||327.91||327.91||0
1647889920000|2022-03-21 19:12:00|327.86||327.86||327.86||327.86||0
1647889930000|2022-03-21 19:12:10|327.81||327.81||327.81||327.81||0
1647889940000|2022-03-21 19:12:20|327.91||327.91||327.91||327.91||1
1647890050000|2022-03-21 19:14:10|327.76||327.91||327.91||327.76||1
1647890070000|2022-03-21 19:14:30|||||||||1
1647890080000|2022-03-21 19:14:40|327.86||327.86||327.86||327.86||0
1647890090000|2022-03-21 19:14:50|328.11|327.81|328.16|327.81|328.16|327.81|328.11|327.81|12
1647890100000|2022-03-21 19:15:00|328.11||328.21||328.21||328.11||2
1647890110000|2022-03-21 19:15:10|328.26|328.16|328.46|328.16|328.46|328.16|328.26|328.16|7
1647890120000|2022-03-21 19:15:20|328.41|328.06|328.41|328.06|328.41|328.06|328.41|328.06|3
1647890130000|2022-03-21 19:15:30|328.31||328.31||328.31||328.31||0
1647890140000|2022-03-21 19:15:40|328.41||328.41||328.41||328.41||7
1647890190000|2022-03-21 19:16:30|328.36||328.36||328.36||328.36||0
1647890200000|2022-03-21 19:16:40|328.31||328.31||328.31||328.31||0
1647890210000|2022-03-21 19:16:50|328.26|327.96|328.21|327.86|328.26|327.96|328.21|327.86|5
1647890220000|2022-03-21 19:17:00||328.01||328.01||328.01||328.01|0
1647890240000|2022-03-21 19:17:20|328.26|327.91|328.26|327.91|328.26|327.91|328.26|327.91|6
1647890250000|2022-03-21 19:17:30|328.16|327.86|328.11|327.86|328.16|327.86|328.11|327.86|0
1647890260000|2022-03-21 19:17:40|328.16||328.16||328.16||328.16||5
1647890270000|2022-03-21 19:17:50|328.21||328.21||328.21||328.21||0
1647890330000|2022-03-21 19:18:50|328.16||328.16||328.16||328.16||0
1647890340000|2022-03-21 19:19:00|328.11|327.81|328.11|327.81|328.11|327.81|328.01|327.81|1
1647890370000|2022-03-21 19:19:30|328.06|327.71|328.06|327.71|328.06|327.71|328.06|327.71|7
1647890380000|2022-03-21 19:19:40|327.96|327.66|327.91|327.66|327.96|327.66|327.91|327.66|2
1647890390000|2022-03-21 19:19:50|327.86||327.86||327.86||327.86||0
1647890400000|2022-03-21 19:20:00|327.91|327.76|327.96|327.76|327.96|327.76|327.91|327.76|3
1647890410000|2022-03-21 19:20:10|||||||||3
1647890420000|2022-03-21 19:20:20|328.01||328.06||328.06||328.01||6
1647890430000|2022-03-21 19:20:30|328.11||328.11||328.11||328.11||1
1647890460000|2022-03-21 19:21:00|328.21||328.21||328.21||328.21||1
1647890480000|2022-03-21 19:21:20|328.11||328.21||328.21||328.11||1
1647890500000|2022-03-21 19:21:40|328.16||328.16||328.16||328.16||0
1647890510000|2022-03-21 19:21:50|328.11||328.11||328.11||328.11||0
1647890520000|2022-03-21 19:22:00|328.06||328.01||328.06||328.01||0
1647890530000|2022-03-21 19:22:10|328.06||328.11||328.11||328.06||2
1647890560000|2022-03-21 19:22:40|328.06||328.06||328.06||328.06||0
1647890570000|2022-03-21 19:22:50|328.01||328.01||328.01||328.01||0
1647890580000|2022-03-21 19:23:00|328.11||328.11||328.11||328.11||0
1647890590000|2022-03-21 19:23:10|||||||||1
1647890650000|2022-03-21 19:24:10|328.21||328.21||328.21||328.21||1
1647890670000|2022-03-21 19:24:30|328.06|327.81|328.21|327.81|328.21|327.81|328.06|327.81|2
1647890840000|2022-03-21 19:27:20|328.16||328.16||328.16||328.16||1
1647890850000|2022-03-21 19:27:30|328.11||328.06||328.11||328.06||1
1647890860000|2022-03-21 19:27:40|328.16||328.21||328.21||328.16||1
1647890890000|2022-03-21 19:28:10|328.26|328.11|328.36|328.11|328.41|328.11|328.26|328.11|6
1647890900000|2022-03-21 19:28:20|328.31|328.01|328.26|328.01|328.31|328.01|328.26|328.01|3
1647890920000|2022-03-21 19:28:40|328.21||328.31||328.31||328.21||2
1647890950000|2022-03-21 19:29:10|328.26||328.21||328.26||328.21||0
1647890960000|2022-03-21 19:29:20|328.26|328.06|328.31|328.06|328.31|328.06|328.26|328.06|2
1647890970000|2022-03-21 19:29:30|328.26||328.26||328.26||328.26||0
1647890980000|2022-03-21 19:29:40|328.31||328.31||328.31||328.31||1
1647890990000|2022-03-21 19:29:50|328.41|328.11|328.41|328.11|328.41|328.11|328.41|328.11|1
1647891000000|2022-03-21 19:30:00|328.46|328.31|328.46|328.16|328.51|328.31|328.46|328.16|2
1647891010000|2022-03-21 19:30:10|328.36|328.06|328.31|328.01|328.36|328.06|328.31|328.01|1
1647891020000|2022-03-21 19:30:20||327.96||327.96||327.96||327.96|1
1647891050000|2022-03-21 19:30:50|||||||||1
1647891160000|2022-03-21 19:32:40|328.46||328.46||328.46||328.46||3
1647891170000|2022-03-21 19:32:50|328.41||328.41||328.41||328.41||0
1647891180000|2022-03-21 19:33:00||328.01||328.01||328.01||328.01|0
1647891190000|2022-03-21 19:33:10|328.36||328.36||328.36||328.36||0
1647891210000|2022-03-21 19:33:30|328.31||328.31||328.31||328.31||0
1647891220000|2022-03-21 19:33:40|328.26||328.31||328.31||328.26||1
1647891280000|2022-03-21 19:34:40||327.96||327.96||327.96||327.96|0
1647891310000|2022-03-21 19:35:10||327.91||327.91||327.91||327.91|0
1647891370000|2022-03-21 19:36:10|328.26||328.26||328.26||328.26||0
1647891400000|2022-03-21 19:36:40|328.36|328.16|328.36|328.06|328.36|328.16|328.26|328.06|12
1647891430000|2022-03-21 19:37:10|328.46|328.11|328.51|328.26|328.51|328.26|328.46|328.11|13
1647891440000|2022-03-21 19:37:20|328.46||328.46||328.46||328.46||0
1647891450000|2022-03-21 19:37:30|328.41||328.41||328.41||328.41||0
1647891460000|2022-03-21 19:37:40|328.51|328.31|328.46|328.21|328.51|328.31|328.46|328.21|3
1647891470000|2022-03-21 19:37:50|328.36||328.46||328.46||328.36||2
1647891480000|2022-03-21 19:38:00|||||||||1
1647891510000|2022-03-21 19:38:30|328.41|328.11|328.31|328.11|328.41|328.11|328.31|328.11|0
1647891520000|2022-03-21 19:38:40|328.41||328.41||328.41||328.41||2
1647891530000|2022-03-21 19:38:50|328.36||328.36||328.36||328.36||0
1647891540000|2022-03-21 19:39:00|328.31||328.31||328.31||328.31||0
1647891550000|2022-03-21 19:39:10|328.41||328.41||328.41||328.41||2
1647891580000|2022-03-21 19:39:40|328.36|328.06|328.26|327.96|328.36|328.06|328.26|327.96|4
1647891590000|2022-03-21 19:39:50|328.11||328.26||328.26||328.11||1
1647891610000|2022-03-21 19:40:10||327.91||327.91||327.91||327.91|0
1647891740000|2022-03-21 19:42:20|||||||||2
1647891750000|2022-03-21 19:42:30|328.21||328.26||328.26||328.21||1
1647891850000|2022-03-21 19:44:10||327.86||327.86||327.86||327.86|0
1647891860000|2022-03-21 19:44:20||327.81||327.81||327.81||327.81|1
1647891870000|2022-03-21 19:44:30|328.21||328.21||328.21||328.21||0
1647891880000|2022-03-21 19:44:40|328.16||328.16||328.16||328.16||0
1647891890000|2022-03-21 19:44:50|328.11||328.11||328.11||328.11||0
1647891900000|2022-03-21 19:45:00|328.06|327.76|328.06|327.76|328.06|327.76|328.06|327.76|0
1647891910000|2022-03-21 19:45:10|328.01|327.71|327.96|327.71|328.01|327.71|327.96|327.71|1
1647891920000|2022-03-21 19:45:20|328.01||328.01||328.01||328.01||2
1647891930000|2022-03-21 19:45:30|327.96||327.96||327.96||327.96||0
1647891940000|2022-03-21 19:45:40|328.01||328.01||328.01||328.01||2
1647891980000|2022-03-21 19:46:20|328.06||328.11||328.11||328.06||1
1647891990000|2022-03-21 19:46:30|328.06|327.76|328.16|327.86|328.16|327.86|328.06|327.76|1
1647892040000|2022-03-21 19:47:20|||||||||1
1647892090000|2022-03-21 19:48:10||327.81||327.81||327.81||327.81|3
1647892100000|2022-03-21 19:48:20|328.11|327.76|327.91|327.61|328.11|327.76|327.91|327.61|6
1647892110000|2022-03-21 19:48:30|327.86||327.86||327.86||327.86||0
1647892120000|2022-03-21 19:48:40|327.91||327.91||327.91||327.91||3
1647892130000|2022-03-21 19:48:50|327.86||327.86||327.86||327.86||0
1647892140000|2022-03-21 19:49:00||327.71||327.71||327.71||327.71|0
1647892150000|2022-03-21 19:49:10|327.96|327.81|328.11|327.81|328.11|327.81|327.96|327.71|9
1647892160000|2022-03-21 19:49:20||327.91||327.91||327.91||327.91|0
1647892170000|2022-03-21 19:49:30|328.06|327.81|328.06|327.81|328.06|327.81|328.06|327.81|3
1647892180000|2022-03-21 19:49:40||327.91||327.81||327.91||327.81|2
1647892190000|2022-03-21 19:49:50|328.01|327.71|327.91|327.71|328.01|327.71|327.91|327.71|0
1647892200000|2022-03-21 19:50:00|328.01||328.26||328.26||328.01||11
1647892270000|2022-03-21 19:51:10|328.31||328.36||328.36||328.31||1
1647892290000|2022-03-21 19:51:30|328.41||328.41||328.41||328.41||0
1647892320000|2022-03-21 19:52:00||327.76||327.76||327.76||327.76|0
1647892430000|2022-03-21 19:53:50||327.81||327.81||327.81||327.81|0
1647892500000|2022-03-21 19:55:00|328.61|328.11|328.66|328.31|328.66|328.31|328.61|328.11|5
1647892510000|2022-03-21 19:55:10|||||||||1
1647892520000|2022-03-21 19:55:20|328.76||328.81||328.81||328.76||2
1647892560000|2022-03-21 19:56:00|328.86||328.86||328.86||328.86||1
1647892620000|2022-03-21 19:57:00|328.91||328.91||328.91||328.91||0
1647892690000|2022-03-21 19:58:10|||||||||1
1647892700000|2022-03-21 19:58:20|||||||||1
1647892720000|2022-03-21 19:58:40|||||||||1
1647892730000|2022-03-21 19:58:50|||||||||1
1647892750000|2022-03-21 19:59:10|||||||||1
1647892760000|2022-03-21 19:59:20|||||||||1
1647892770000|2022-03-21 19:59:30|||||||||2
1647892780000|2022-03-21 19:59:40|328.86||328.86||328.86||328.86||0
1647892800000|2022-03-21 20:00:00|||||||||1
1647892810000|2022-03-21 20:00:10|328.81||328.81||328.81||328.81||1
1647892820000|2022-03-21 20:00:20|328.76||328.56||328.76||328.56||1
1647892850000|2022-03-21 20:00:50|||||||||1
1647892900000|2022-03-21 20:01:40|328.61||328.61||328.61||328.61||2
1647892940000|2022-03-21 20:02:20|||||||||1
1647893840000|2022-03-21 20:17:20|328.46|328.36|328.61|328.36|328.61|328.36|328.46|328.36|1
1647893960000|2022-03-21 20:19:20|||||||||1
1647894120000|2022-03-21 20:22:00|328.66|328.31|328.66|328.36|328.66|328.36|328.46|328.31|11
1647894420000|2022-03-21 20:27:00|||||||||1
1647895170000|2022-03-21 20:39:30|||||||||1
1647895470000|2022-03-21 20:44:30|328.71||328.66||328.71||328.66||15
1647895560000|2022-03-21 20:46:00|328.71||328.71||328.71||328.71||1
1647895620000|2022-03-21 20:47:00|||||||||1
1647895690000|2022-03-21 20:48:10|||||||||1
1647895740000|2022-03-21 20:49:00|||||||||1
1647896290000|2022-03-21 20:58:10|328.66|328.31|328.66|328.31|328.71|328.36|328.66|328.31|5
1647896310000|2022-03-21 20:58:30||328.36||328.31||328.36||328.31|0
1647896340000|2022-03-21 20:59:00|328.71|328.36|328.71|328.36|328.71|328.36|328.71|328.36|1
1647896370000|2022-03-21 20:59:30|328.76|328.31|328.71|328.36|328.76|328.36|328.71|328.31|4
1647896400000|2022-03-21 21:00:00|328.76|328.16|328.91|328.06|328.96|328.16|328.76|328.06|0
1647896410000|2022-03-21 21:00:10||328.01||328.06||328.06||328.01|0
1647896730000|2022-03-21 21:05:30||327.96||327.96||327.96||327.96|0
1647896800000|2022-03-21 21:06:40||328.01||328.01||328.01||328.01|0
1647897240000|2022-03-21 21:14:00|328.81|328.21|328.81|328.21|328.81|328.21|328.81|328.21|0
1647897290000|2022-03-21 21:14:50|||||||||1
1647897490000|2022-03-21 21:18:10|328.71|328.11|328.71|328.11|328.71|328.11|328.71|328.11|0
1647898670000|2022-03-21 21:37:50|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647898690000|2022-03-21 21:38:10|328.71|328.11|328.71|328.11|328.71|328.11|328.71|328.11|0
1647900000000|2022-03-21 22:00:00|328.61|328.01|328.61|328.01|328.71|328.11|328.61|328.01|0
1647900070000|2022-03-21 22:01:10|328.71|328.11|328.61|328.01|328.71|328.11|328.61|328.01|0
1647900110000|2022-03-21 22:01:50|328.71|328.11|328.61|328.01|328.71|328.11|328.61|328.01|0
1647900120000|2022-03-21 22:02:00|328.71|328.11|328.61|328.01|328.71|328.11|328.61|328.01|0
1647900180000|2022-03-21 22:03:00|328.51|327.91|328.51|327.91|328.61|328.01|328.51|327.91|0
1647900190000|2022-03-21 22:03:10|328.61|328.01|328.61|328.01|328.61|328.01|328.51|327.91|0
1647900230000|2022-03-21 22:03:50|328.51|327.91|328.61|328.01|328.61|328.01|328.51|327.91|0
1647900240000|2022-03-21 22:04:00|328.51|327.91|328.61|328.01|328.61|328.01|328.51|327.91|0
1647900250000|2022-03-21 22:04:10|328.51|327.91|328.51|327.91|328.61|328.01|328.51|327.91|0
1647900320000|2022-03-21 22:05:20|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647900330000|2022-03-21 22:05:30|328.51|327.91|328.61|328.01|328.61|328.01|328.51|327.91|0
1647900350000|2022-03-21 22:05:50|328.51|327.91|328.51|327.91|328.61|328.01|328.51|327.91|0
1647900370000|2022-03-21 22:06:10|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647900440000|2022-03-21 22:07:20|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647900500000|2022-03-21 22:08:20|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647900520000|2022-03-21 22:08:40|328.51|327.91|328.61|328.01|328.61|328.01|328.51|327.91|0
1647900530000|2022-03-21 22:08:50|328.51|327.91|328.51|327.91|328.61|328.01|328.51|327.91|0
1647900730000|2022-03-21 22:12:10|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647900740000|2022-03-21 22:12:20|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647900750000|2022-03-21 22:12:30|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647900760000|2022-03-21 22:12:40|328.51|327.91|328.61|328.01|328.61|328.01|328.51|327.91|0
1647900770000|2022-03-21 22:12:50|328.51|327.91|328.51|327.91|328.61|328.01|328.51|327.91|0
1647900800000|2022-03-21 22:13:20|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647900810000|2022-03-21 22:13:30|328.51|327.91|328.51|327.91|328.61|328.01|328.51|327.91|0
1647900820000|2022-03-21 22:13:40|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647900830000|2022-03-21 22:13:50|328.51|327.91|328.51|327.91|328.61|328.01|328.51|327.91|0
1647900840000|2022-03-21 22:14:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647901410000|2022-03-21 22:23:30|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647901420000|2022-03-21 22:23:40|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647901470000|2022-03-21 22:24:30|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647901530000|2022-03-21 22:25:30|328.51|327.91|328.41|327.81|328.51|327.91|328.41|327.81|0
1647901540000|2022-03-21 22:25:40|328.51|327.91|328.41|327.81|328.51|327.91|328.41|327.81|0
1647902020000|2022-03-21 22:33:40|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647902030000|2022-03-21 22:33:50|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647902470000|2022-03-21 22:41:10|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647902530000|2022-03-21 22:42:10|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647902560000|2022-03-21 22:42:40|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647902730000|2022-03-21 22:45:30|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647903070000|2022-03-21 22:51:10|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647903470000|2022-03-21 22:57:50|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647904190000|2022-03-21 23:09:50|328.31|327.71|328.41|327.81|328.41|327.81|328.31|327.71|0
1647904220000|2022-03-21 23:10:20|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647904430000|2022-03-21 23:13:50|328.21|327.61|328.21|327.61|328.21|327.61|328.21|327.61|0
1647904440000|2022-03-21 23:14:00|328.31|327.71|328.41|327.81|328.41|327.81|328.31|327.71|0
1647904750000|2022-03-21 23:19:10|328.51|327.91|328.41|327.81|328.51|327.91|328.41|327.81|0
1647904790000|2022-03-21 23:19:50|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647904810000|2022-03-21 23:20:10|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647904830000|2022-03-21 23:20:30|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647904840000|2022-03-21 23:20:40|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647904860000|2022-03-21 23:21:00|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647904870000|2022-03-21 23:21:10|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647904930000|2022-03-21 23:22:10|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647905030000|2022-03-21 23:23:50|328.51|327.91|328.41|327.81|328.51|327.91|328.41|327.81|0
1647905040000|2022-03-21 23:24:00|328.51|327.91|328.51|327.91|328.51|327.91|328.41|327.81|0
1647905060000|2022-03-21 23:24:20|328.41|327.81|328.41|327.81|328.51|327.91|328.41|327.81|0
1647905070000|2022-03-21 23:24:30|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647905080000|2022-03-21 23:24:40|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647905130000|2022-03-21 23:25:30|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647905300000|2022-03-21 23:28:20|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647905490000|2022-03-21 23:31:30|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647905570000|2022-03-21 23:32:50|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647905740000|2022-03-21 23:35:40|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647905760000|2022-03-21 23:36:00|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647905810000|2022-03-21 23:36:50|328.61|328.01|328.61|328.01|328.61|328.01|328.51|327.91|0
1647905820000|2022-03-21 23:37:00|328.51|327.91|328.51|327.91|328.61|328.01|328.51|327.91|0
1647905830000|2022-03-21 23:37:10|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647906140000|2022-03-21 23:42:20|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647906460000|2022-03-21 23:47:40|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647906530000|2022-03-21 23:48:50|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647906540000|2022-03-21 23:49:00|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647906560000|2022-03-21 23:49:20|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647906580000|2022-03-21 23:49:40|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647906590000|2022-03-21 23:49:50|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647906610000|2022-03-21 23:50:10|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647906760000|2022-03-21 23:52:40|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647906820000|2022-03-21 23:53:40|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1647906830000|2022-03-21 23:53:50|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647906920000|2022-03-21 23:55:20|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647906930000|2022-03-21 23:55:30|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647906950000|2022-03-21 23:55:50|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647906960000|2022-03-21 23:56:00|328.51|327.91|328.51|327.91|328.51|327.91|328.41|327.81|0
1647906970000|2022-03-21 23:56:10|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647906990000|2022-03-21 23:56:30|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647907010000|2022-03-21 23:56:50|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647907090000|2022-03-21 23:58:10|328.41|327.81|328.41|327.81|328.51|327.91|328.41|327.81|0
1647907200000|2022-03-22 00:00:00|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647907280000|2022-03-22 00:01:20|328.21|327.61|328.21|327.61|328.21|327.61|328.21|327.61|0
1647907290000|2022-03-22 00:01:30|328.31|327.71|328.21|327.61|328.31|327.71|328.21|327.61|0
1647907310000|2022-03-22 00:01:50|328.31|327.71|328.31|327.71|328.31|327.71|328.21|327.61|0
1647907440000|2022-03-22 00:04:00|328.21|327.61|328.31|327.71|328.31|327.71|328.21|327.61|0
1647907460000|2022-03-22 00:04:20|328.21|327.61|328.21|327.61|328.31|327.71|328.21|327.61|0
1647907470000|2022-03-22 00:04:30|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647907650000|2022-03-22 00:07:30|328.21|327.61|328.21|327.61|328.21|327.61|328.21|327.61|0
1647907680000|2022-03-22 00:08:00|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647907710000|2022-03-22 00:08:30|328.21|327.61|328.21|327.61|328.31|327.71|328.21|327.61|0
1647907740000|2022-03-22 00:09:00|328.31|327.71|328.21|327.61|328.31|327.71|328.21|327.61|0
1647907790000|2022-03-22 00:09:50|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647907830000|2022-03-22 00:10:30|328.21|327.61|328.21|327.61|328.31|327.71|328.21|327.61|0
1647907840000|2022-03-22 00:10:40|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647907850000|2022-03-22 00:10:50|328.21|327.61|328.21|327.61|328.21|327.61|328.21|327.61|0
1647907890000|2022-03-22 00:11:30|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647907900000|2022-03-22 00:11:40|328.21|327.61|328.21|327.61|328.21|327.61|328.21|327.61|0
1647907970000|2022-03-22 00:12:50|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647907980000|2022-03-22 00:13:00|328.21|327.61|328.31|327.71|328.31|327.71|328.21|327.61|0
1647908000000|2022-03-22 00:13:20|328.21|327.61|328.21|327.61|328.21|327.61|328.21|327.61|0
1647908060000|2022-03-22 00:14:20|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647908080000|2022-03-22 00:14:40|328.21|327.61|328.21|327.61|328.31|327.71|328.21|327.61|0
1647908090000|2022-03-22 00:14:50|328.31|327.71|328.21|327.61|328.31|327.71|328.21|327.61|0
1647908110000|2022-03-22 00:15:10|328.31|327.71|328.31|327.71|328.31|327.71|328.21|327.61|0
1647908130000|2022-03-22 00:15:30|328.21|327.61|328.31|327.71|328.31|327.71|328.21|327.61|0
1647908140000|2022-03-22 00:15:40|328.21|327.61|328.31|327.71|328.31|327.71|328.21|327.61|0
1647908160000|2022-03-22 00:16:00|328.21|327.61|328.21|327.61|328.21|327.61|328.21|327.61|0
1647908170000|2022-03-22 00:16:10|328.31|327.71|328.21|327.61|328.31|327.71|328.21|327.61|0
1647908180000|2022-03-22 00:16:20|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647908190000|2022-03-22 00:16:30|328.21|327.61|328.31|327.71|328.31|327.71|328.21|327.61|0
1647908200000|2022-03-22 00:16:40|328.21|327.61|328.21|327.61|328.21|327.61|328.21|327.61|0
1647908390000|2022-03-22 00:19:50|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647908400000|2022-03-22 00:20:00|328.21|327.61|328.31|327.71|328.31|327.71|328.21|327.61|0
1647908440000|2022-03-22 00:20:40|328.21|327.61|328.31|327.71|328.31|327.71|328.21|327.61|0
1647908550000|2022-03-22 00:22:30|328.41|327.81|328.41|327.81|328.41|327.81|328.31|327.71|0
1647908560000|2022-03-22 00:22:40|328.31|327.71|328.41|327.81|328.41|327.81|328.31|327.71|0
1647908630000|2022-03-22 00:23:50|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647908750000|2022-03-22 00:25:50|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647908770000|2022-03-22 00:26:10|328.31|327.71|328.31|327.71|328.41|327.81|328.31|327.71|0
1647908790000|2022-03-22 00:26:30|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647908800000|2022-03-22 00:26:40|328.31|327.71|328.31|327.71|328.31|327.71|328.31|327.71|0
1647909000000|2022-03-22 00:30:00|328.96|328.61|328.56|328.26|328.96|328.61|328.31|327.91|59
1647909010000|2022-03-22 00:30:10||328.31||328.31||328.36||328.31|15
1647909020000|2022-03-22 00:30:20|328.91|328.36|329.26|328.96|329.26|329.06|328.91|328.36|43
1647909030000|2022-03-22 00:30:30|329.16|329.06|328.56|328.21|329.16|329.06|328.56|328.16|68
1647909040000|2022-03-22 00:30:40|328.36|328.26|328.56|328.26|328.56|328.26|328.36|328.26|2
1647909050000|2022-03-22 00:30:50|328.66|328.31|328.66|328.41|328.66|328.46|328.66|328.31|13
1647909060000|2022-03-22 00:31:00|328.61|328.31|328.66|328.41|328.66|328.41|328.16|327.91|98
1647909070000|2022-03-22 00:31:10|328.61|328.36|328.41|328.16|328.61|328.41|328.16|327.96|21
1647909080000|2022-03-22 00:31:20|328.51|328.21|328.41|328.26|328.51|328.31|328.41|328.21|52
1647909090000|2022-03-22 00:31:30|328.46|328.21|328.61|328.31|328.61|328.31|328.16|327.91|49
1647909100000|2022-03-22 00:31:40||328.41||328.41||328.41||328.41|0
1647909110000|2022-03-22 00:31:50|328.66|328.66|328.86|328.61|328.96|328.76|328.66|328.61|36
1647909120000|2022-03-22 00:32:00|328.81|328.66|328.76|328.56|328.81|328.66|328.51|328.26|32
1647909130000|2022-03-22 00:32:10|328.66|328.51|328.71|328.51|328.76|328.56|328.66|328.51|9
1647909140000|2022-03-22 00:32:20|328.86|328.61|329.06|328.86|329.06|328.86|328.81|328.61|18
1647909150000|2022-03-22 00:32:30|329.01|328.81|328.96|328.81|329.01|328.81|328.81|328.61|45
1647909160000|2022-03-22 00:32:40|329.21|328.96|329.06|328.86|329.21|329.01|329.06|328.86|29
1647909170000|2022-03-22 00:32:50|329.01|328.76|329.21|329.01|329.21|329.01|328.96|328.76|19
1647909180000|2022-03-22 00:33:00|329.16|328.91|329.16|328.96|329.16|329.01|329.06|328.86|17
1647909190000|2022-03-22 00:33:10|329.26|329.01|329.11|328.91|329.26|329.06|329.11|328.91|20
1647909200000|2022-03-22 00:33:20|329.06|328.81|329.11|328.91|329.11|328.91|329.06|328.81|13
1647909210000|2022-03-22 00:33:30|329.26|328.96|329.16|328.96|329.26|329.06|329.16|328.96|9
1647909220000|2022-03-22 00:33:40|329.11|328.91|328.96|328.81|329.11|328.91|328.96|328.81|11
1647909230000|2022-03-22 00:33:50|328.91|328.76|328.81|328.56|328.91|328.76|328.61|328.46|19
1647909240000|2022-03-22 00:34:00|328.96|328.61|328.76|328.51|329.01|328.81|328.76|328.51|34
1647909250000|2022-03-22 00:34:10|328.71|328.46|328.66|328.46|328.76|328.56|328.61|328.41|17
1647909260000|2022-03-22 00:34:20|328.61|328.41|328.56|328.41|328.61|328.41|328.56|328.41|6
1647909270000|2022-03-22 00:34:30|328.51|328.36|328.61|328.36|328.66|328.41|328.51|328.36|8
1647909280000|2022-03-22 00:34:40|328.56|328.41|328.71|328.51|328.71|328.51|328.56|328.41|4
1647909290000|2022-03-22 00:34:50|328.76|328.56|328.76|328.56|328.76|328.56|328.71|328.56|9
1647909300000|2022-03-22 00:35:00|328.71|328.51|328.76|328.56|328.76|328.56|328.66|328.46|18
1647909310000|2022-03-22 00:35:10|328.71|328.46|328.76|328.56|328.76|328.56|328.66|328.46|14
1647909320000|2022-03-22 00:35:20|328.71|328.46|328.81|328.66|328.86|328.66|328.66|328.46|35
1647909330000|2022-03-22 00:35:30|328.86|328.61|328.86|328.66|328.86|328.71|328.81|328.61|17
1647909340000|2022-03-22 00:35:40|328.96|328.71|328.86|328.71|328.96|328.76|328.86|328.71|8
1647909350000|2022-03-22 00:35:50|328.91|328.76|328.91|328.76|328.91|328.76|328.86|328.71|13
1647909360000|2022-03-22 00:36:00|328.96|328.81|329.06|328.86|329.06|328.86|328.96|328.81|17
1647909370000|2022-03-22 00:36:10||328.91||328.86||328.91||328.86|5
1647909390000|2022-03-22 00:36:30|329.01||329.06||329.06||329.01||3
1647909400000|2022-03-22 00:36:40|329.01|328.91|329.36|329.16|329.36|329.16|329.01|328.91|27
1647909410000|2022-03-22 00:36:50|329.41|329.21|329.41|329.21|329.41|329.21|329.31|329.11|64
1647909420000|2022-03-22 00:37:00|329.36|329.41|329.66|329.41|329.66|329.41|329.36|329.41|31
1647909430000|2022-03-22 00:37:10|329.61|329.36|329.56|329.41|329.61|329.41|329.56|329.36|23
1647909440000|2022-03-22 00:37:20|329.61|329.46|329.61|329.46|329.66|329.46|329.61|329.41|26
1647909450000|2022-03-22 00:37:30|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|5
1647909460000|2022-03-22 00:37:40|329.51|329.31|329.51|329.36|329.56|329.36|329.51|329.31|55
1647909470000|2022-03-22 00:37:50|329.46|329.31|329.46|329.31|329.46|329.31|329.41|329.21|20
1647909480000|2022-03-22 00:38:00|329.41|329.21|329.56|329.31|329.56|329.36|329.41|329.21|28
1647909490000|2022-03-22 00:38:10|329.51|329.26|329.46|329.26|329.51|329.26|329.41|329.26|16
1647909500000|2022-03-22 00:38:20|329.56|329.36|329.56|329.41|329.56|329.41|329.56|329.36|14
1647909510000|2022-03-22 00:38:30|329.61||329.61||329.61||329.61||11
1647909520000|2022-03-22 00:38:40|||||||||1
1647909530000|2022-03-22 00:38:50|329.66|329.51|329.86|329.66|329.86|329.71|329.66|329.51|42
1647909540000|2022-03-22 00:39:00|329.81|329.61|329.66|329.51|329.81|329.61|329.61|329.46|61
1647909550000|2022-03-22 00:39:10|329.71|329.56|329.76|329.56|329.76|329.56|329.71|329.56|17
1647909560000|2022-03-22 00:39:20|329.71||329.76||329.76||329.71||4
1647909580000|2022-03-22 00:39:40|329.71|329.51|329.71|329.51|329.76|329.51|329.71|329.51|19
1647909590000|2022-03-22 00:39:50|329.66||329.71||329.71||329.66||1
1647909600000|2022-03-22 00:40:00|329.76|329.56|329.76|329.56|329.76|329.56|329.71|329.56|8
1647909610000|2022-03-22 00:40:10|329.71|329.61|329.76|329.56|329.76|329.61|329.71|329.56|10
1647909620000|2022-03-22 00:40:20|329.71||329.71||329.71||329.71||3
1647909630000|2022-03-22 00:40:30|329.66|329.51|329.46|329.31|329.66|329.51|329.41|329.26|26
1647909640000|2022-03-22 00:40:40|329.56|329.36|329.51|329.36|329.61|329.41|329.51|329.36|20
1647909650000|2022-03-22 00:40:50|329.46|329.26|329.31|329.11|329.46|329.26|329.31|329.11|17
1647909660000|2022-03-22 00:41:00|329.36|329.21|329.46|329.21|329.51|329.31|329.36|329.21|13
1647909670000|2022-03-22 00:41:10|329.36|329.16|329.36|329.16|329.36|329.16|329.36|329.16|10
1647909690000|2022-03-22 00:41:30|329.26|329.11|329.26|329.06|329.26|329.11|329.11|328.96|36
1647909700000|2022-03-22 00:41:40|329.21|329.01|329.26|329.11|329.31|329.11|329.21|329.01|41
1647909710000|2022-03-22 00:41:50|329.21|329.01|329.16|328.96|329.21|329.06|329.16|328.96|10
1647909720000|2022-03-22 00:42:00|329.26|329.01|329.26|329.06|329.26|329.11|329.21|329.01|14
1647909750000|2022-03-22 00:42:30|329.16|329.01|329.01|328.81|329.16|329.01|329.01|328.81|24
1647909760000|2022-03-22 00:42:40|328.96|328.86|329.16|328.96|329.16|328.96|328.96|328.86|14
1647909770000|2022-03-22 00:42:50|329.11|328.91|329.06|328.86|329.11|328.91|329.06|328.86|7
1647909780000|2022-03-22 00:43:00|329.16|328.96|329.11|328.91|329.16|328.96|329.11|328.91|22
1647909790000|2022-03-22 00:43:10|329.06|328.86|329.06|328.86|329.06|328.86|329.06|328.86|0
1647909800000|2022-03-22 00:43:20|329.01|328.76|329.11|328.86|329.11|328.86|328.91|328.71|45
1647909830000|2022-03-22 00:43:50|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.91|1
1647909840000|2022-03-22 00:44:00|329.16|328.96|329.11|328.96|329.21|329.01|329.11|328.91|19
1647909850000|2022-03-22 00:44:10|329.06|328.91|329.21|329.01|329.21|329.01|329.06|328.91|31
1647909860000|2022-03-22 00:44:20|329.31|329.06|329.31|329.06|329.31|329.16|329.31|329.06|23
1647909870000|2022-03-22 00:44:30|329.26|329.01|329.21|329.01|329.26|329.01|329.21|329.01|9
1647909900000|2022-03-22 00:45:00|329.46|329.21|329.46|329.26|329.51|329.36|329.41|329.21|64
1647909910000|2022-03-22 00:45:10|329.41|329.21|329.26|329.06|329.41|329.21|329.26|329.06|36
1647909920000|2022-03-22 00:45:20|329.21||329.21||329.26||329.21||2
1647909930000|2022-03-22 00:45:30|329.16|329.01|329.26|329.06|329.26|329.06|329.16|329.01|21
1647909940000|2022-03-22 00:45:40|329.36|329.11|329.16|328.91|329.36|329.16|329.16|328.91|31
1647909950000|2022-03-22 00:45:50|329.11|328.86|329.06|328.86|329.11|328.86|329.06|328.86|0
1647909960000|2022-03-22 00:46:00|329.11|328.91|329.11|328.86|329.11|328.96|329.06|328.86|15
1647909970000|2022-03-22 00:46:10||328.91||328.86||328.91||328.86|1
1647909980000|2022-03-22 00:46:20|329.01|328.76|328.96|328.76|329.01|328.76|328.96|328.76|12
1647909990000|2022-03-22 00:46:30|328.91|328.71|328.86|328.66|328.91|328.71|328.81|328.66|10
1647910000000|2022-03-22 00:46:40|328.96|328.81|329.01|328.81|329.01|328.86|328.91|328.76|41
1647910010000|2022-03-22 00:46:50|||||||||1
1647910020000|2022-03-22 00:47:00|328.96|328.76|328.96|328.81|329.01|328.81|328.91|328.71|26
1647910030000|2022-03-22 00:47:10|328.91|328.76|328.86|328.71|328.91|328.76|328.86|328.71|8
1647910040000|2022-03-22 00:47:20|328.91|328.76|328.86|328.71|328.91|328.76|328.86|328.71|7
1647910050000|2022-03-22 00:47:30|328.76|328.61|328.71|328.56|328.76|328.61|328.71|328.56|12
1647910060000|2022-03-22 00:47:40|328.86|328.61|328.86|328.66|328.86|328.66|328.86|328.61|12
1647910070000|2022-03-22 00:47:50|328.91|328.71|328.86|328.66|328.91|328.71|328.86|328.66|8
1647910080000|2022-03-22 00:48:00|328.81|328.71|328.71|328.56|328.81|328.71|328.71|328.56|24
1647910090000|2022-03-22 00:48:10|328.76|328.66|328.81|328.66|328.86|328.71|328.71|328.66|30
1647910100000|2022-03-22 00:48:20|328.91|328.71|328.91|328.71|328.91|328.71|328.91|328.71|9
1647910110000|2022-03-22 00:48:30|328.86|328.76|328.86|328.66|328.86|328.76|328.86|328.66|8
1647910120000|2022-03-22 00:48:40|328.91|328.71|328.91|328.71|328.91|328.76|328.91|328.71|12
1647910130000|2022-03-22 00:48:50|328.86|328.66|328.86|328.66|328.86|328.71|328.86|328.66|3
1647910140000|2022-03-22 00:49:00|328.81|328.56|328.86|328.66|328.86|328.66|328.76|328.56|26
1647910150000|2022-03-22 00:49:10|328.81|328.71|328.86|328.66|328.86|328.71|328.81|328.66|7
1647910160000|2022-03-22 00:49:20|328.81||328.86||328.86||328.81||13
1647910170000|2022-03-22 00:49:30|328.81|328.71|328.86|328.71|328.86|328.71|328.81|328.71|8
1647910180000|2022-03-22 00:49:40|328.96|328.76|329.01|328.81|329.06|328.86|328.96|328.76|19
1647910200000|2022-03-22 00:50:00|328.96|328.86|329.06|328.86|329.06|328.86|328.96|328.86|11
1647910210000|2022-03-22 00:50:10|329.01|328.81|328.96|328.81|329.06|328.81|328.96|328.81|22
1647910220000|2022-03-22 00:50:20|329.06|328.86|329.06|328.86|329.11|328.91|329.01|328.86|16
1647910230000|2022-03-22 00:50:30||328.91||328.86||328.91||328.86|1
1647910240000|2022-03-22 00:50:40|329.11|328.91|329.11|328.91|329.11|328.91|329.11|328.91|4
1647910260000|2022-03-22 00:51:00|329.06|328.96|328.91|328.71|329.06|328.96|328.91|328.71|58
1647910270000|2022-03-22 00:51:10|328.86|328.66|328.86|328.66|328.86|328.66|328.86|328.66|7
1647910280000|2022-03-22 00:51:20|328.76|328.61|328.71|328.56|328.86|328.66|328.71|328.56|31
1647910290000|2022-03-22 00:51:30|328.66|328.51|328.71|328.56|328.76|328.61|328.66|328.46|13
1647910300000|2022-03-22 00:51:40|328.76|328.61|328.76|328.61|328.76|328.61|328.76|328.61|5
1647910310000|2022-03-22 00:51:50||328.56||328.56||328.61||328.56|1
1647910320000|2022-03-22 00:52:00|328.81|328.61|328.81|328.61|328.81|328.61|328.81|328.61|26
1647910330000|2022-03-22 00:52:10|328.76|328.56|328.66|328.46|328.76|328.56|328.66|328.46|23
1647910340000|2022-03-22 00:52:20|328.76|328.56|328.76|328.56|328.76|328.61|328.76|328.56|15
1647910350000|2022-03-22 00:52:30|328.71|328.61|328.71|328.46|328.71|328.61|328.71|328.46|16
1647910360000|2022-03-22 00:52:40|328.66||328.66||328.66||328.66||5
1647910370000|2022-03-22 00:52:50||328.51||328.46||328.51||328.46|0
1647910380000|2022-03-22 00:53:00|328.71|328.51|328.86|328.66|328.86|328.66|328.71|328.51|21
1647910390000|2022-03-22 00:53:10||328.71||328.71||328.71||328.71|7
1647910400000|2022-03-22 00:53:20|328.91|328.81|329.01|328.81|329.01|328.86|328.91|328.81|37
1647910410000|2022-03-22 00:53:30||328.76||328.81||328.81||328.76|4
1647910420000|2022-03-22 00:53:40|328.96|328.76|328.96|328.76|328.96|328.76|328.96|328.76|1
1647910440000|2022-03-22 00:54:00|328.91|328.81|328.91|328.76|328.91|328.81|328.91|328.76|10
1647910450000|2022-03-22 00:54:10|328.96|328.81|328.96|328.76|328.96|328.81|328.96|328.76|18
1647910460000|2022-03-22 00:54:20||328.81||328.81||328.81||328.76|1
1647910470000|2022-03-22 00:54:30|329.01|328.86|328.96|328.81|329.16|328.96|328.96|328.81|47
1647910480000|2022-03-22 00:54:40|329.01|328.86|329.06|328.86|329.06|328.91|329.01|328.81|9
1647910490000|2022-03-22 00:54:50|329.01|328.91|329.01|328.81|329.01|328.91|329.01|328.81|8
1647910510000|2022-03-22 00:55:10|328.96||328.96||328.96||328.96||0
1647910520000|2022-03-22 00:55:20|328.91|328.66|328.81|328.61|328.91|328.66|328.71|328.56|26
1647910530000|2022-03-22 00:55:30|328.76|328.56|328.66|328.51|328.76|328.56|328.66|328.51|13
1647910540000|2022-03-22 00:55:40||328.46||328.46||328.46||328.46|15
1647910550000|2022-03-22 00:55:50|328.61|328.41|328.61|328.36|328.61|328.41|328.51|328.36|35
1647910560000|2022-03-22 00:56:00|328.66|328.41|328.56|328.36|328.66|328.51|328.56|328.36|14
1647910570000|2022-03-22 00:56:10|328.76|328.61|328.71|328.56|328.76|328.61|328.71|328.56|30
1647910580000|2022-03-22 00:56:20|328.76|328.51|328.76|328.56|328.76|328.61|328.76|328.51|7
1647910600000|2022-03-22 00:56:40|328.81|328.66|328.86|328.66|329.01|328.86|328.81|328.66|45
1647910610000|2022-03-22 00:56:50|328.71|328.56|328.71|328.56|328.76|328.56|328.71|328.56|23
1647910620000|2022-03-22 00:57:00|328.76|328.61|328.76|328.61|328.81|328.66|328.76|328.56|28
1647910630000|2022-03-22 00:57:10|328.81|328.66|328.71|328.51|328.81|328.66|328.71|328.51|23
1647910640000|2022-03-22 00:57:20|328.66|328.56|328.66|328.51|328.71|328.56|328.66|328.51|7
1647910650000|2022-03-22 00:57:30|328.61|328.46|328.61|328.46|328.61|328.46|328.56|328.41|25
1647910660000|2022-03-22 00:57:40|328.71|328.51|328.71|328.51|328.76|328.61|328.66|328.51|18
1647910670000|2022-03-22 00:57:50|328.66|328.46|328.56|328.36|328.66|328.46|328.56|328.36|24
1647910680000|2022-03-22 00:58:00|328.51|328.41|328.66|328.46|328.66|328.46|328.51|328.41|11
1647910690000|2022-03-22 00:58:10|328.61|328.41|328.61|328.41|328.61|328.46|328.61|328.41|10
1647910700000|2022-03-22 00:58:20|328.56|328.46|328.66|328.46|328.66|328.46|328.56|328.46|5
1647910710000|2022-03-22 00:58:30|328.76|328.51|328.71|328.51|328.76|328.61|328.61|328.46|39
1647910720000|2022-03-22 00:58:40|328.66||328.76||328.76||328.66||8
1647910730000|2022-03-22 00:58:50|328.71||328.71||328.71||328.71||0
1647910740000|2022-03-22 00:59:00|328.66||328.66||328.66||328.66||17
1647910750000|2022-03-22 00:59:10|328.76|328.56|328.76|328.61|328.76|328.61|328.76|328.56|13
1647910760000|2022-03-22 00:59:20|328.86|328.71|328.86|328.66|328.86|328.71|328.86|328.66|24
1647910770000|2022-03-22 00:59:30|328.81|328.71|328.91|328.66|328.96|328.71|328.81|328.66|11
1647910780000|2022-03-22 00:59:40|328.86||328.86||328.86||328.86||2
1647910790000|2022-03-22 00:59:50|328.76|328.61|328.71|328.56|328.76|328.61|328.66|328.51|27
1647910800000|2022-03-22 01:00:00|328.76|328.16|328.31|328.16|328.76|328.21|327.86|327.61|401
1647910810000|2022-03-22 01:00:10|328.41|328.21|328.31|328.11|328.41|328.26|328.31|328.11|32
1647910820000|2022-03-22 01:00:20|328.21|328.06|328.06|327.86|328.21|328.06|328.06|327.86|25
1647910830000|2022-03-22 01:00:30|328.01|327.81|328.06|327.91|328.11|327.91|328.01|327.71|40
1647910840000|2022-03-22 01:00:40|328.11|327.96|327.96|327.76|328.11|327.96|327.96|327.76|19
1647910850000|2022-03-22 01:00:50|327.81|327.71|327.76|327.46|327.81|327.71|327.76|327.46|49
1647910860000|2022-03-22 01:01:00|327.71|327.51|327.71|327.46|327.71|327.51|327.71|327.46|10
1647910870000|2022-03-22 01:01:10|327.61|327.41|327.41|327.21|327.61|327.41|327.31|327.16|39
1647910880000|2022-03-22 01:01:20|327.61|327.26|327.46|327.26|327.61|327.41|327.46|327.26|33
1647910890000|2022-03-22 01:01:30|327.41|327.16|327.21|327.01|327.41|327.16|327.16|326.96|31
1647910900000|2022-03-22 01:01:40|327.41|327.06|327.41|327.11|327.61|327.41|327.41|327.06|41
1647910910000|2022-03-22 01:01:50|327.36|327.06|327.46|327.26|327.46|327.26|327.21|327.06|16
1647910920000|2022-03-22 01:02:00|327.71|327.31|327.71|327.46|327.76|327.51|327.61|327.31|72
1647910930000|2022-03-22 01:02:10|327.61|327.51|327.86|327.61|327.86|327.66|327.61|327.46|29
1647910940000|2022-03-22 01:02:20|327.81|327.56|327.51|327.31|327.81|327.56|327.46|327.21|14
1647910950000|2022-03-22 01:02:30|327.46|327.36|328.01|327.81|328.01|327.81|327.46|327.36|50
1647910960000|2022-03-22 01:02:40||327.76||327.76||327.76||327.76|33
1647910970000|2022-03-22 01:02:50|327.96||328.01||328.01||327.96||33
1647910980000|2022-03-22 01:03:00|327.96|327.81|328.01|327.76|328.01|327.81|327.96|327.76|10
1647910990000|2022-03-22 01:03:10|328.06|327.86|328.26|328.01|328.26|328.01|328.06|327.86|35
1647911000000|2022-03-22 01:03:20|328.16|327.96|328.16|327.91|328.16|327.96|328.16|327.91|9
1647911010000|2022-03-22 01:03:30|328.11|327.86|327.76|327.56|328.11|327.86|327.76|327.56|11
1647911020000|2022-03-22 01:03:40|327.71|327.71|327.86|327.66|327.86|327.71|327.71|327.66|16
1647911030000|2022-03-22 01:03:50|327.91|327.71|327.96|327.76|327.96|327.76|327.91|327.71|11
1647911040000|2022-03-22 01:04:00|327.91|327.81|327.91|327.76|327.91|327.81|327.91|327.71|9
1647911050000|2022-03-22 01:04:10|328.06|327.81|328.06|327.76|328.06|327.81|328.06|327.76|23
1647911060000|2022-03-22 01:04:20|328.01|327.61|327.71|327.36|328.01|327.61|327.71|327.36|24
1647911070000|2022-03-22 01:04:30|327.81|327.41|327.91|327.66|327.91|327.66|327.76|327.41|16
1647911080000|2022-03-22 01:04:40|328.01|327.71|328.01|327.71|328.11|327.86|328.01|327.71|13
1647911090000|2022-03-22 01:04:50|327.96||327.91||327.96||327.91||0
1647911100000|2022-03-22 01:05:00|327.96|327.76|328.21|327.96|328.21|327.96|327.91|327.76|44
1647911110000|2022-03-22 01:05:10|328.16|327.91|328.01|327.76|328.16|327.96|328.01|327.76|27
1647911120000|2022-03-22 01:05:20|327.91|327.81|327.86|327.71|328.01|327.81|327.86|327.71|10
1647911130000|2022-03-22 01:05:30|327.81|327.61|327.71|327.46|327.81|327.61|327.71|327.46|13
1647911140000|2022-03-22 01:05:40|327.66|327.61|327.91|327.66|327.96|327.71|327.66|327.61|39
1647911150000|2022-03-22 01:05:50|327.81|327.56|327.71|327.46|327.81|327.56|327.71|327.46|21
1647911160000|2022-03-22 01:06:00|327.66|327.51|327.61|327.41|327.66|327.51|327.56|327.36|5
1647911180000|2022-03-22 01:06:20|327.76|327.46|327.61|327.36|327.76|327.51|327.61|327.36|61
1647911200000|2022-03-22 01:06:40|327.56|327.56|327.81|327.61|327.81|327.61|327.56|327.56|23
1647911210000|2022-03-22 01:06:50|327.86|327.71|327.91|327.71|327.91|327.71|327.86|327.71|19
1647911220000|2022-03-22 01:07:00|327.86|327.66|327.76|327.51|327.86|327.66|327.51|327.36|89
1647911230000|2022-03-22 01:07:10|||||||||2
1647911240000|2022-03-22 01:07:20|327.71||327.71||327.71||327.71||3
1647911250000|2022-03-22 01:07:30|327.66|327.41|327.61|327.41|327.66|327.41|327.56|327.36|15
1647911260000|2022-03-22 01:07:40|327.56|327.51|327.71|327.46|327.76|327.56|327.56|327.46|35
1647911270000|2022-03-22 01:07:50|327.66|327.51|327.66|327.46|327.66|327.51|327.61|327.46|14
1647911280000|2022-03-22 01:08:00|327.71|327.51|327.71|327.51|327.71|327.51|327.66|327.51|9
1647911290000|2022-03-22 01:08:10|327.76|327.56|327.76|327.56|327.76|327.56|327.76|327.56|24
1647911300000|2022-03-22 01:08:20|327.71|327.51|327.61|327.41|327.71|327.51|327.61|327.36|19
1647911310000|2022-03-22 01:08:30|327.56||327.61||327.61||327.56||1
1647911320000|2022-03-22 01:08:40|327.66|327.46|327.66|327.46|327.66|327.51|327.66|327.46|34
1647911330000|2022-03-22 01:08:50|||||||||1
1647911340000|2022-03-22 01:09:00|327.61|327.41|327.56|327.41|327.61|327.41|327.56|327.41|9
1647911350000|2022-03-22 01:09:10|327.61|327.51|327.66|327.46|327.66|327.51|327.61|327.46|20
1647911360000|2022-03-22 01:09:20|327.76|327.56|328.01|327.71|328.01|327.81|327.76|327.56|27
1647911370000|2022-03-22 01:09:30|327.96|327.66|327.86|327.66|327.96|327.66|327.86|327.66|22
1647911380000|2022-03-22 01:09:40|327.81||327.86||327.86||327.81||28
1647911400000|2022-03-22 01:10:00|327.81|327.71|327.91|327.71|327.91|327.71|327.81|327.71|8
1647911410000|2022-03-22 01:10:10|327.86||327.91||327.91||327.86||1
1647911420000|2022-03-22 01:10:20|327.96|327.76|327.96|327.71|327.96|327.76|327.96|327.71|33
1647911430000|2022-03-22 01:10:30|327.91|327.66|327.81|327.66|327.91|327.66|327.81|327.66|9
1647911440000|2022-03-22 01:10:40|327.86||327.86||327.86||327.86||12
1647911450000|2022-03-22 01:10:50|327.81|327.61|327.76|327.56|327.81|327.61|327.76|327.56|7
1647911460000|2022-03-22 01:11:00|327.81|327.61|327.66|327.51|327.81|327.66|327.61|327.41|42
1647911470000|2022-03-22 01:11:10|327.71|327.56|327.71|327.56|327.71|327.56|327.71|327.56|8
1647911480000|2022-03-22 01:11:20|327.76||327.76||327.76||327.76||8
1647911490000|2022-03-22 01:11:30|327.71|327.61|327.71|327.51|327.71|327.61|327.71|327.51|12
1647911500000|2022-03-22 01:11:40||327.56||327.51||327.56||327.51|8
1647911510000|2022-03-22 01:11:50|327.66|327.46|327.61|327.46|327.71|327.46|327.61|327.46|15
1647911520000|2022-03-22 01:12:00|327.71|327.51|327.86|327.61|327.86|327.61|327.71|327.51|43
1647911530000|2022-03-22 01:12:10|327.91|327.66|327.91|327.76|327.91|327.76|327.91|327.66|8
1647911540000|2022-03-22 01:12:20|327.96||328.01||328.01||327.96||7
1647911550000|2022-03-22 01:12:30|328.11|327.86|328.11|327.86|328.11|327.86|328.11|327.86|15
1647911560000|2022-03-22 01:12:40|328.06|327.91|328.21|328.01|328.21|328.01|328.06|327.91|31
1647911570000|2022-03-22 01:12:50|328.16|327.91|328.16|327.96|328.16|327.96|328.16|327.91|9
1647911580000|2022-03-22 01:13:00|328.11||328.16||328.21||328.11||8
1647911590000|2022-03-22 01:13:10|328.26|328.01|328.31|328.11|328.31|328.11|328.26|328.01|12
1647911600000|2022-03-22 01:13:20|328.36|328.21|328.46|328.26|328.46|328.26|328.36|328.21|11
1647911610000|2022-03-22 01:13:30|328.51|328.31|328.51|328.26|328.51|328.31|328.51|328.26|11
1647911620000|2022-03-22 01:13:40||328.31||328.31||328.31||328.31|1
1647911630000|2022-03-22 01:13:50|328.46||328.51||328.51||328.46||1
1647911640000|2022-03-22 01:14:00|328.46|328.36|328.46|328.26|328.46|328.36|328.46|328.26|19
1647911650000|2022-03-22 01:14:10|328.41||328.46||328.46||328.41||3
1647911670000|2022-03-22 01:14:30|328.51|328.31|328.61|328.41|328.61|328.41|328.51|328.31|20
1647911680000|2022-03-22 01:14:40|328.66|328.46|328.66|328.46|328.66|328.51|328.66|328.46|7
1647911690000|2022-03-22 01:14:50|328.61||328.66||328.66||328.61||2
1647911700000|2022-03-22 01:15:00|328.61|328.51|328.41|328.16|328.61|328.51|328.41|328.16|40
1647911710000|2022-03-22 01:15:10|328.36|328.11|328.56|328.36|328.56|328.36|328.31|328.11|32
1647911720000|2022-03-22 01:15:20|328.51|328.31|328.36|328.16|328.51|328.31|328.36|328.16|8
1647911730000|2022-03-22 01:15:30|328.41|328.21|328.46|328.21|328.46|328.21|328.41|328.21|7
1647911740000|2022-03-22 01:15:40|328.41|328.26|328.46|328.26|328.46|328.26|328.41|328.26|5
1647911750000|2022-03-22 01:15:50|328.41|328.31|328.51|328.31|328.51|328.31|328.41|328.31|12
1647911760000|2022-03-22 01:16:00|328.46|328.36|328.56|328.31|328.56|328.36|328.46|328.26|8
1647911770000|2022-03-22 01:16:10|328.51|328.26|328.46|328.26|328.51|328.26|328.46|328.26|9
1647911780000|2022-03-22 01:16:20|||||||||1
1647911790000|2022-03-22 01:16:30|328.41|328.31|328.46|328.21|328.51|328.31|328.41|328.21|20
1647911800000|2022-03-22 01:16:40|328.41|328.26|328.46|328.31|328.46|328.31|328.41|328.26|2
1647911810000|2022-03-22 01:16:50|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.26|5
1647911820000|2022-03-22 01:17:00|328.46|328.31|328.61|328.36|328.66|328.46|328.46|328.31|21
1647911830000|2022-03-22 01:17:10|328.51|328.31|328.51|328.36|328.56|328.36|328.51|328.31|7
1647911840000|2022-03-22 01:17:20|328.56|328.31|328.56|328.36|328.56|328.36|328.56|328.31|3
1647911850000|2022-03-22 01:17:30|||||||||3
1647911860000|2022-03-22 01:17:40||328.41||328.41||328.41||328.41|0
1647911870000|2022-03-22 01:17:50|328.61|328.46|328.46|328.26|328.61|328.46|328.46|328.21|38
1647911880000|2022-03-22 01:18:00|328.51|328.31|328.56|328.41|328.61|328.41|328.51|328.31|12
1647911890000|2022-03-22 01:18:10|328.51|328.36|328.51|328.31|328.51|328.36|328.51|328.31|1
1647911900000|2022-03-22 01:18:20|328.46|328.36|328.66|328.41|328.66|328.41|328.46|328.36|12
1647911910000|2022-03-22 01:18:30|328.71|328.46|328.71|328.51|328.71|328.51|328.71|328.46|8
1647911920000|2022-03-22 01:18:40|328.76|328.56|328.71|328.51|328.76|328.61|328.71|328.51|13
1647911940000|2022-03-22 01:19:00|328.76|328.56|328.76|328.61|328.76|328.61|328.76|328.56|4
1647911950000|2022-03-22 01:19:10||328.56||328.56||328.56||328.56|1
1647911980000|2022-03-22 01:19:40|328.71|328.61|328.61|328.46|328.71|328.61|328.61|328.46|18
1647911990000|2022-03-22 01:19:50|328.66|328.51|328.76|328.56|328.76|328.56|328.66|328.51|8
1647912000000|2022-03-22 01:20:00|328.81|328.61|328.91|328.71|328.91|328.76|328.81|328.61|26
1647912010000|2022-03-22 01:20:10|328.86|328.66|328.66|328.51|328.86|328.66|328.66|328.51|12
1647912020000|2022-03-22 01:20:20|328.71|328.46|328.81|328.56|328.81|328.56|328.71|328.46|24
1647912030000|2022-03-22 01:20:30|328.76||328.76||328.76||328.76||0
1647912040000|2022-03-22 01:20:40|328.81|328.61|328.76|328.61|328.86|328.71|328.76|328.61|23
1647912050000|2022-03-22 01:20:50|328.86|328.56|328.86|328.61|328.86|328.61|328.86|328.56|14
1647912060000|2022-03-22 01:21:00||328.66||328.66||328.66||328.66|0
1647912070000|2022-03-22 01:21:10|328.91|328.71|328.91|328.76|328.91|328.76|328.91|328.71|2
1647912080000|2022-03-22 01:21:20|329.01|328.81|328.96|328.81|329.01|328.81|328.96|328.81|13
1647912090000|2022-03-22 01:21:30|329.01||328.96||329.01||328.96||2
1647912100000|2022-03-22 01:21:40|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|13
1647912110000|2022-03-22 01:21:50|329.06|328.91|328.91|328.76|329.11|328.96|328.91|328.71|40
1647912120000|2022-03-22 01:22:00|328.86|328.71|328.91|328.76|328.91|328.76|328.86|328.71|10
1647912130000|2022-03-22 01:22:10|328.96|328.81|329.01|328.81|329.01|328.81|328.96|328.81|9
1647912140000|2022-03-22 01:22:20|328.86|328.71|328.81|328.61|328.86|328.71|328.81|328.61|31
1647912150000|2022-03-22 01:22:30|328.76|328.56|328.71|328.56|328.76|328.56|328.71|328.56|7
1647912160000|2022-03-22 01:22:40|328.61|328.51|328.61|328.41|328.61|328.51|328.61|328.41|8
1647912170000|2022-03-22 01:22:50|328.56|328.51|328.76|328.56|328.76|328.56|328.56|328.51|15
1647912180000|2022-03-22 01:23:00||328.61||328.56||328.61||328.56|5
1647912190000|2022-03-22 01:23:10|328.71||328.71||328.71||328.71||1
1647912200000|2022-03-22 01:23:20|328.76|328.61|328.81|328.61|328.81|328.61|328.76|328.61|12
1647912210000|2022-03-22 01:23:30|328.76|328.66|328.71|328.56|328.76|328.66|328.71|328.51|29
1647912220000|2022-03-22 01:23:40|328.76|328.51|328.66|328.51|328.76|328.51|328.66|328.51|2
1647912230000|2022-03-22 01:23:50|328.71||328.71||328.71||328.71||3
1647912260000|2022-03-22 01:24:20|328.66|328.56|328.76|328.56|328.76|328.56|328.66|328.56|12
1647912270000|2022-03-22 01:24:30|328.81|328.61|328.81|328.61|328.81|328.61|328.81|328.61|11
1647912280000|2022-03-22 01:24:40|328.71|328.66|328.71|328.56|328.71|328.66|328.71|328.56|21
1647912290000|2022-03-22 01:24:50|328.66|328.51|328.81|328.61|328.81|328.61|328.66|328.51|17
1647912300000|2022-03-22 01:25:00|328.86|328.66|328.76|328.61|328.86|328.66|328.76|328.61|12
1647912310000|2022-03-22 01:25:10|328.81|328.66|328.81|328.66|328.86|328.66|328.81|328.66|2
1647912320000|2022-03-22 01:25:20|328.86|328.71|328.76|328.61|328.86|328.71|328.76|328.61|6
1647912330000|2022-03-22 01:25:30|328.71|328.56|328.71|328.56|328.71|328.56|328.71|328.56|6
1647912340000|2022-03-22 01:25:40|328.76||328.76||328.76||328.76||10
1647912350000|2022-03-22 01:25:50|328.81|328.66|328.86|328.66|328.86|328.66|328.81|328.66|2
1647912360000|2022-03-22 01:26:00|328.81|328.71|328.91|328.71|328.91|328.71|328.81|328.71|18
1647912370000|2022-03-22 01:26:10|||||||||2
1647912380000|2022-03-22 01:26:20|328.96|328.76|329.06|328.81|329.06|328.86|328.96|328.76|35
1647912390000|2022-03-22 01:26:30|329.01|328.86|329.06|328.86|329.06|328.86|329.01|328.86|2
1647912400000|2022-03-22 01:26:40|329.01|328.91|329.01|328.86|329.01|328.91|329.01|328.86|1
1647912410000|2022-03-22 01:26:50|329.06|328.91|329.16|328.96|329.16|328.96|329.06|328.91|23
1647912420000|2022-03-22 01:27:00|329.11|329.01|329.06|328.91|329.11|329.01|329.06|328.91|8
1647912430000|2022-03-22 01:27:10|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|5
1647912440000|2022-03-22 01:27:20|328.96|328.81|329.11|328.91|329.16|328.96|328.96|328.81|18
1647912450000|2022-03-22 01:27:30|329.06|328.96|329.11|328.96|329.11|328.96|329.06|328.96|4
1647912460000|2022-03-22 01:27:40|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.91|0
1647912470000|2022-03-22 01:27:50|329.11|328.96|329.11|328.96|329.11|328.96|329.11|328.96|6
1647912480000|2022-03-22 01:28:00|329.06|328.91|329.01|328.86|329.06|328.91|329.01|328.86|10
1647912490000|2022-03-22 01:28:10|328.96|328.81|328.86|328.71|328.96|328.81|328.86|328.71|11
1647912500000|2022-03-22 01:28:20|||||||||2
1647912510000|2022-03-22 01:28:30|328.81|328.61|328.81|328.61|328.81|328.61|328.76|328.56|36
1647912520000|2022-03-22 01:28:40|328.76|328.56|328.81|328.61|328.81|328.61|328.76|328.56|13
1647912530000|2022-03-22 01:28:50||328.66||328.61||328.66||328.61|7
1647912550000|2022-03-22 01:29:10|328.76|328.51|328.71|328.51|328.76|328.56|328.71|328.51|11
1647912560000|2022-03-22 01:29:20|328.61|328.46|328.66|328.46|328.66|328.46|328.56|328.41|47
1647912570000|2022-03-22 01:29:30||328.51||328.46||328.51||328.46|2
1647912580000|2022-03-22 01:29:40|328.61|328.41|328.61|328.41|328.61|328.41|328.61|328.41|9
1647912590000|2022-03-22 01:29:50|328.56|328.36|328.51|328.31|328.56|328.36|328.51|328.31|6
1647912600000|2022-03-22 01:30:00|328.46|328.41|328.76|328.56|328.76|328.61|328.46|328.41|32
1647912610000|2022-03-22 01:30:10|328.71|328.51|328.61|328.41|328.71|328.51|328.61|328.41|11
1647912620000|2022-03-22 01:30:20|||||||||1
1647912630000|2022-03-22 01:30:30|328.56|328.46|328.76|328.56|328.81|328.66|328.56|328.46|41
1647912640000|2022-03-22 01:30:40|328.71|328.51|328.76|328.56|328.76|328.56|328.71|328.51|19
1647912650000|2022-03-22 01:30:50|328.81|328.61|328.81|328.61|328.81|328.61|328.81|328.61|6
1647912660000|2022-03-22 01:31:00|328.76|328.56|328.71|328.51|328.76|328.56|328.71|328.51|15
1647912670000|2022-03-22 01:31:10|328.76|328.56|328.76|328.56|328.76|328.61|328.76|328.56|12
1647912680000|2022-03-22 01:31:20|328.71|328.51|328.71|328.51|328.71|328.51|328.71|328.51|7
1647912690000|2022-03-22 01:31:30|328.66||328.71||328.71||328.66||21
1647912700000|2022-03-22 01:31:40|328.66|328.56|328.66|328.46|328.66|328.56|328.61|328.41|13
1647912710000|2022-03-22 01:31:50|328.61|328.36|328.56|328.36|328.61|328.41|328.56|328.36|7
1647912720000|2022-03-22 01:32:00|328.61|328.41|328.66|328.46|328.66|328.46|328.61|328.41|23
1647912730000|2022-03-22 01:32:10|328.71|328.51|328.81|328.61|328.81|328.61|328.71|328.51|19
1647912740000|2022-03-22 01:32:20|328.86|328.66|328.86|328.66|328.86|328.71|328.86|328.66|26
1647912750000|2022-03-22 01:32:30|||||||||3
1647912760000|2022-03-22 01:32:40|328.81|328.61|328.56|328.36|328.81|328.61|328.56|328.36|43
1647912770000|2022-03-22 01:32:50|328.61|328.41|328.66|328.46|328.66|328.46|328.61|328.36|15
1647912780000|2022-03-22 01:33:00|328.61|328.41|328.61|328.46|328.61|328.46|328.56|328.36|15
1647912790000|2022-03-22 01:33:10|328.56|328.41|328.61|328.46|328.61|328.46|328.56|328.41|8
1647912800000|2022-03-22 01:33:20|328.66||328.66||328.66||328.66||9
1647912810000|2022-03-22 01:33:30|328.71|328.51|328.71|328.51|328.71|328.51|328.71|328.51|5
1647912820000|2022-03-22 01:33:40||328.56||328.51||328.56||328.51|1
1647912830000|2022-03-22 01:33:50|328.61|328.41|328.56|328.41|328.61|328.46|328.56|328.41|31
1647912840000|2022-03-22 01:34:00|328.61|328.36|328.61|328.41|328.61|328.41|328.61|328.36|24
1647912850000|2022-03-22 01:34:10|328.56|328.36|328.51|328.31|328.56|328.41|328.51|328.31|14
1647912860000|2022-03-22 01:34:20|328.46|328.41|328.56|328.41|328.61|328.41|328.46|328.41|13
1647912870000|2022-03-22 01:34:30|328.61|328.46|328.66|328.46|328.66|328.46|328.61|328.46|5
1647912880000|2022-03-22 01:34:40|328.61|328.41|328.61|328.41|328.61|328.41|328.61|328.41|6
1647912890000|2022-03-22 01:34:50||328.46||328.46||328.46||328.46|0
1647912900000|2022-03-22 01:35:00|328.56|328.41|328.61|328.41|328.61|328.41|328.56|328.36|48
1647912910000|2022-03-22 01:35:10|328.66|328.46|328.81|328.66|328.86|328.66|328.66|328.46|17
1647912920000|2022-03-22 01:35:20|328.86|328.61|328.76|328.56|328.86|328.61|328.76|328.56|19
1647912930000|2022-03-22 01:35:30|328.66|328.46|328.61|328.46|328.66|328.46|328.61|328.46|9
1647912940000|2022-03-22 01:35:40|328.56|328.41|328.56|328.41|328.56|328.41|328.56|328.41|1
1647912950000|2022-03-22 01:35:50|328.51|328.36|328.51|328.36|328.51|328.36|328.51|328.36|2
1647912960000|2022-03-22 01:36:00|328.56|328.41|328.56|328.36|328.56|328.41|328.56|328.36|5
1647912970000|2022-03-22 01:36:10|328.51|328.31|328.51|328.31|328.51|328.31|328.51|328.31|8
1647912980000|2022-03-22 01:36:20|328.46|328.26|328.46|328.31|328.46|328.31|328.41|328.26|14
1647912990000|2022-03-22 01:36:30|328.51|328.26|328.56|328.36|328.56|328.36|328.51|328.26|32
1647913000000|2022-03-22 01:36:40|328.66|328.41|328.66|328.46|328.71|328.51|328.66|328.41|9
1647913010000|2022-03-22 01:36:50|328.61|328.51|328.61|328.46|328.61|328.51|328.61|328.46|1
1647913030000|2022-03-22 01:37:10|||||||||1
1647913040000|2022-03-22 01:37:20|328.71|328.51|328.61|328.41|328.76|328.61|328.61|328.41|50
1647913050000|2022-03-22 01:37:30|328.56|328.46|328.71|328.51|328.71|328.51|328.56|328.46|23
1647913060000|2022-03-22 01:37:40|328.76|328.56|328.76|328.56|328.76|328.56|328.76|328.56|0
1647913070000|2022-03-22 01:37:50|328.71|328.51|328.71|328.51|328.71|328.51|328.61|328.46|25
1647913080000|2022-03-22 01:38:00|328.66|328.56|328.66|328.46|328.66|328.56|328.66|328.46|13
1647913090000|2022-03-22 01:38:10|328.61||328.66||328.66||328.61||4
1647913100000|2022-03-22 01:38:20||328.51||328.51||328.51||328.51|1
1647913110000|2022-03-22 01:38:30|328.56|328.46|328.51|328.31|328.56|328.46|328.51|328.31|22
1647913140000|2022-03-22 01:39:00|328.46|328.26|328.56|328.36|328.56|328.36|328.46|328.26|40
1647913150000|2022-03-22 01:39:10|||||||||3
1647913170000|2022-03-22 01:39:30|||||||||1
1647913190000|2022-03-22 01:39:50||328.41||328.41||328.41||328.36|7
1647913200000|2022-03-22 01:40:00|328.51|328.36|328.51|328.36|328.51|328.36|328.51|328.36|8
1647913210000|2022-03-22 01:40:10|328.46|328.31|328.46|328.26|328.46|328.31|328.41|328.26|25
1647913220000|2022-03-22 01:40:20|328.41|328.21|328.41|328.21|328.41|328.21|328.41|328.21|4
1647913230000|2022-03-22 01:40:30|328.36||328.36||328.36||328.36||4
1647913240000|2022-03-22 01:40:40|||||||||3
1647913250000|2022-03-22 01:40:50||328.16||328.16||328.16||328.16|8
1647913260000|2022-03-22 01:41:00|328.31|328.31|328.46|328.31|328.51|328.31|328.31|328.31|33
1647913270000|2022-03-22 01:41:10||328.26||328.31||328.31||328.26|6
1647913280000|2022-03-22 01:41:20|328.41|328.26|328.51|328.36|328.51|328.36|328.41|328.26|19
1647913290000|2022-03-22 01:41:30|328.56|328.31|328.56|328.41|328.61|328.41|328.56|328.31|6
1647913310000|2022-03-22 01:41:50|328.61|328.51|328.66|328.46|328.66|328.51|328.61|328.46|20
1647913320000|2022-03-22 01:42:00|328.71|328.51|328.71|328.56|328.71|328.56|328.71|328.51|12
1647913330000|2022-03-22 01:42:10|328.66|328.51|328.61|328.46|328.66|328.51|328.61|328.41|14
1647913340000|2022-03-22 01:42:20||328.41||328.41||328.41||328.41|0
1647913350000|2022-03-22 01:42:30|328.56|328.36|328.51|328.36|328.56|328.36|328.51|328.36|10
1647913360000|2022-03-22 01:42:40|328.46|328.31|328.46|328.26|328.46|328.31|328.46|328.26|3
1647913370000|2022-03-22 01:42:50|328.41||328.41||328.41||328.41||0
1647913380000|2022-03-22 01:43:00|328.36|328.21|328.26|328.06|328.36|328.21|328.21|328.06|22
1647913390000|2022-03-22 01:43:10|328.21||328.21||328.21||328.21||2
1647913400000|2022-03-22 01:43:20|328.31|328.16|328.41|328.26|328.41|328.26|328.31|328.16|34
1647913420000|2022-03-22 01:43:40|328.46|328.31|328.46|328.26|328.46|328.31|328.46|328.26|14
1647913430000|2022-03-22 01:43:50|328.41|328.31|328.41|328.21|328.51|328.36|328.41|328.21|28
1647913440000|2022-03-22 01:44:00|328.36||328.36||328.36||328.36||2
1647913450000|2022-03-22 01:44:10||328.16||328.16||328.16||328.16|0
1647913460000|2022-03-22 01:44:20|328.31|328.11|328.31|328.11|328.31|328.11|328.31|328.11|8
1647913470000|2022-03-22 01:44:30|328.26|328.06|328.26|328.11|328.26|328.11|328.26|328.06|2
1647913480000|2022-03-22 01:44:40|328.31|328.16|328.26|328.11|328.31|328.16|328.26|328.06|21
1647913490000|2022-03-22 01:44:50||328.06||328.06||328.06||328.06|5
1647913500000|2022-03-22 01:45:00|328.21|328.11|328.31|328.16|328.31|328.16|328.21|328.11|17
1647913510000|2022-03-22 01:45:10|328.26|328.11|328.31|328.16|328.31|328.16|328.26|328.11|10
1647913520000|2022-03-22 01:45:20|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|4
1647913540000|2022-03-22 01:45:40|328.31|328.16|328.36|328.21|328.36|328.21|328.31|328.16|17
1647913550000|2022-03-22 01:45:50|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.11|10
1647913560000|2022-03-22 01:46:00|328.26|328.11|328.21|328.01|328.26|328.11|328.21|328.01|9
1647913570000|2022-03-22 01:46:10|328.16|328.06|328.21|328.01|328.21|328.06|328.16|328.01|2
1647913580000|2022-03-22 01:46:20|328.16|328.06|328.21|328.06|328.21|328.06|328.16|328.06|12
1647913590000|2022-03-22 01:46:30|328.16|328.01|328.16|328.01|328.16|328.01|328.16|328.01|8
1647913600000|2022-03-22 01:46:40|328.21|328.06|328.31|328.16|328.31|328.16|328.21|328.06|12
1647913610000|2022-03-22 01:46:50|328.36|328.11|328.26|328.11|328.36|328.11|328.26|328.11|10
1647913630000|2022-03-22 01:47:10|328.31|328.06|328.31|328.11|328.31|328.11|328.31|328.06|11
1647913640000|2022-03-22 01:47:20|328.36|328.16|328.36|328.16|328.36|328.16|328.36|328.16|0
1647913650000|2022-03-22 01:47:30||328.21||328.21||328.21||328.21|0
1647913660000|2022-03-22 01:47:40|328.41|328.16|328.46|328.26|328.46|328.26|328.41|328.16|28
1647913670000|2022-03-22 01:47:50|328.41|328.21|328.41|328.21|328.41|328.21|328.36|328.21|2
1647913680000|2022-03-22 01:48:00|328.51|328.26|328.41|328.26|328.51|328.31|328.41|328.26|20
1647913690000|2022-03-22 01:48:10|328.46|328.21|328.36|328.16|328.46|328.26|328.36|328.16|17
1647913700000|2022-03-22 01:48:20|328.41|328.21|328.41|328.21|328.41|328.21|328.41|328.21|5
1647913710000|2022-03-22 01:48:30||328.26||328.21||328.26||328.21|0
1647913720000|2022-03-22 01:48:40|328.46|328.26|328.51|328.26|328.51|328.26|328.46|328.26|1
1647913730000|2022-03-22 01:48:50|||||||||1
1647913740000|2022-03-22 01:49:00||328.31||328.31||328.36||328.31|6
1647913760000|2022-03-22 01:49:20|328.46|328.36|328.51|328.36|328.51|328.36|328.46|328.36|6
1647913770000|2022-03-22 01:49:30|328.56|328.41|328.56|328.41|328.56|328.41|328.56|328.41|13
1647913780000|2022-03-22 01:49:40|328.61|328.36|328.51|328.36|328.61|328.41|328.51|328.36|12
1647913790000|2022-03-22 01:49:50|328.46|328.26|328.46|328.21|328.46|328.26|328.46|328.21|13
1647913800000|2022-03-22 01:50:00|328.51|328.26|328.56|328.31|328.56|328.31|328.51|328.26|8
1647913810000|2022-03-22 01:50:10|328.51|328.26|328.46|328.26|328.51|328.26|328.46|328.26|8
1647913830000|2022-03-22 01:50:30|328.56|328.31|328.56|328.36|328.56|328.36|328.56|328.31|14
1647913840000|2022-03-22 01:50:40||328.41||328.36||328.41||328.36|10
1647913850000|2022-03-22 01:50:50||328.41||328.36||328.41||328.36|1
1647913860000|2022-03-22 01:51:00|328.51||328.51||328.51||328.51||0
1647913870000|2022-03-22 01:51:10|328.56|328.41|328.56|328.36|328.61|328.41|328.56|328.36|13
1647913880000|2022-03-22 01:51:20|||||||||1
1647913890000|2022-03-22 01:51:30|328.61|328.41|328.61|328.46|328.61|328.46|328.61|328.41|5
1647913900000|2022-03-22 01:51:40|328.56|328.41|328.51|328.36|328.56|328.41|328.51|328.36|7
1647913920000|2022-03-22 01:52:00||328.31||328.31||328.31||328.31|7
1647913950000|2022-03-22 01:52:30|328.46||328.46||328.46||328.46||20
1647913960000|2022-03-22 01:52:40||328.26||328.26||328.26||328.26|4
1647913980000|2022-03-22 01:53:00|328.51|328.31|328.51|328.31|328.51|328.31|328.46|328.26|17
1647913990000|2022-03-22 01:53:10|328.56|328.36|328.56|328.36|328.56|328.36|328.56|328.36|0
1647914000000|2022-03-22 01:53:20|328.61|328.41|328.61|328.41|328.61|328.41|328.61|328.41|5
1647914010000|2022-03-22 01:53:30|||||||||1
1647914020000|2022-03-22 01:53:40|328.66|328.46|328.71|328.51|328.71|328.51|328.66|328.46|9
1647914030000|2022-03-22 01:53:50||328.56||328.56||328.56||328.56|0
1647914040000|2022-03-22 01:54:00|328.66|328.51|328.66|328.46|328.66|328.51|328.66|328.46|13
1647914050000|2022-03-22 01:54:10|328.61|328.41|328.61|328.41|328.61|328.46|328.61|328.41|9
1647914060000|2022-03-22 01:54:20||328.46||328.41||328.46||328.41|1
1647914090000|2022-03-22 01:54:50|328.56|328.36|328.56|328.36|328.56|328.36|328.56|328.36|5
1647914100000|2022-03-22 01:55:00|328.51|328.31|328.51|328.31|328.51|328.31|328.46|328.31|4
1647914110000|2022-03-22 01:55:10||328.36||328.36||328.36||328.36|10
1647914120000|2022-03-22 01:55:20|328.56|328.41|328.56|328.41|328.56|328.41|328.56|328.41|5
1647914130000|2022-03-22 01:55:30||328.36||328.36||328.36||328.36|1
1647914140000|2022-03-22 01:55:40|328.51|328.31|328.51|328.31|328.51|328.31|328.51|328.31|12
1647914150000|2022-03-22 01:55:50|328.46|328.26|328.46|328.26|328.46|328.26|328.46|328.26|1
1647914160000|2022-03-22 01:56:00|328.41|328.21|328.46|328.26|328.46|328.26|328.41|328.21|8
1647914200000|2022-03-22 01:56:40||328.31||328.31||328.31||328.31|1
1647914210000|2022-03-22 01:56:50|328.56|328.36|328.61|328.41|328.61|328.41|328.56|328.36|4
1647914220000|2022-03-22 01:57:00|328.56|328.46|328.56|328.41|328.56|328.46|328.56|328.41|1
1647914230000|2022-03-22 01:57:10||328.36||328.36||328.41||328.36|11
1647914240000|2022-03-22 01:57:20|328.51||328.61||328.61||328.51||3
1647914260000|2022-03-22 01:57:40|328.56|328.31|328.51|328.31|328.56|328.31|328.46|328.26|11
1647914270000|2022-03-22 01:57:50|328.56|328.36|328.56|328.36|328.56|328.36|328.56|328.36|0
1647914280000|2022-03-22 01:58:00|328.51|328.31|328.51|328.31|328.51|328.31|328.51|328.26|2
1647914290000|2022-03-22 01:58:10|328.46|328.26|328.41|328.26|328.46|328.26|328.41|328.26|0
1647914300000|2022-03-22 01:58:20||328.21||328.21||328.21||328.21|3
1647914330000|2022-03-22 01:58:50|328.46|328.26|328.51|328.31|328.51|328.31|328.46|328.26|6
1647914350000|2022-03-22 01:59:10||328.36||328.36||328.36||328.36|0
1647914360000|2022-03-22 01:59:20|328.46|328.31|328.51|328.36|328.51|328.36|328.46|328.31|10
1647914380000|2022-03-22 01:59:40|328.56|328.41|328.56|328.41|328.56|328.41|328.56|328.41|5
1647914390000|2022-03-22 01:59:50||328.36||328.36||328.36||328.36|5
1647914420000|2022-03-22 02:00:20|328.51||328.51||328.51||328.51||2
1647914430000|2022-03-22 02:00:30|328.46|328.26|328.41|328.26|328.46|328.26|328.36|328.21|45
1647914440000|2022-03-22 02:00:40||328.21||328.21||328.21||328.21|0
1647914450000|2022-03-22 02:00:50||328.26||328.26||328.26||328.26|1
1647914460000|2022-03-22 02:01:00||328.21||328.21||328.26||328.21|3
1647914470000|2022-03-22 02:01:10|328.46|328.31|328.46|328.31|328.46|328.31|328.46|328.31|13
1647914480000|2022-03-22 02:01:20||328.26||328.26||328.26||328.26|7
1647914490000|2022-03-22 02:01:30|||||||||1
1647914500000|2022-03-22 02:01:40|328.41|328.31|328.41|328.26|328.41|328.31|328.41|328.26|2
1647914510000|2022-03-22 02:01:50|328.36|328.21|328.36|328.16|328.36|328.21|328.36|328.16|14
1647914520000|2022-03-22 02:02:00|328.31|328.21|328.26|328.11|328.36|328.21|328.26|328.11|10
1647914530000|2022-03-22 02:02:10||328.06||328.06||328.06||328.06|5
1647914540000|2022-03-22 02:02:20|||||||||1
1647914570000|2022-03-22 02:02:50|328.21||328.21||328.21||328.21||1
1647914580000|2022-03-22 02:03:00|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|38
1647914590000|2022-03-22 02:03:10|||||||||3
1647914610000|2022-03-22 02:03:30|328.31|328.06|328.41|328.26|328.41|328.26|328.31|328.06|24
1647914620000|2022-03-22 02:03:40|328.36|328.21|328.36|328.21|328.36|328.21|328.36|328.21|1
1647914630000|2022-03-22 02:03:50||328.16||328.16||328.16||328.16|7
1647914640000|2022-03-22 02:04:00|328.41|328.21|328.36|328.21|328.41|328.21|328.36|328.21|17
1647914650000|2022-03-22 02:04:10|328.41|328.26|328.46|328.26|328.46|328.26|328.41|328.26|2
1647914660000|2022-03-22 02:04:20|328.51|328.36|328.51|328.36|328.56|328.41|328.51|328.36|28
1647914680000|2022-03-22 02:04:40|328.46|328.31|328.46|328.26|328.46|328.31|328.46|328.26|17
1647914690000|2022-03-22 02:04:50|328.41|328.21|328.41|328.21|328.41|328.21|328.41|328.21|2
1647914710000|2022-03-22 02:05:10|328.36|328.16|328.31|328.11|328.36|328.16|328.31|328.11|10
1647914730000|2022-03-22 02:05:30|328.26||328.31||328.31||328.26||5
1647914740000|2022-03-22 02:05:40|328.26|328.06|328.26|328.06|328.26|328.06|328.26|328.06|9
1647914750000|2022-03-22 02:05:50|328.21|328.01|328.16|327.96|328.21|328.01|328.16|327.96|7
1647914760000|2022-03-22 02:06:00|328.11||328.11||328.16||328.11||6
1647914800000|2022-03-22 02:06:40|328.06|327.91|328.06|327.91|328.06|327.91|328.06|327.91|10
1647914810000|2022-03-22 02:06:50|328.01|327.86|328.11|327.91|328.11|327.91|328.01|327.86|21
1647914820000|2022-03-22 02:07:00||327.96||327.96||327.96||327.96|0
1647914830000|2022-03-22 02:07:10|328.16|328.01|328.16|328.01|328.16|328.01|328.16|328.01|4
1647914850000|2022-03-22 02:07:30|328.21|328.06|328.21|328.06|328.21|328.06|328.21|328.06|8
1647914860000|2022-03-22 02:07:40|328.16|328.01|328.16|328.01|328.16|328.01|328.16|328.01|6
1647914870000|2022-03-22 02:07:50|||||||||2
1647914890000|2022-03-22 02:08:10|328.21||328.21||328.21||328.21||8
1647914900000|2022-03-22 02:08:20|328.16||328.21||328.21||328.16||5
1647914910000|2022-03-22 02:08:30|328.16||328.16||328.16||328.16||11
1647914940000|2022-03-22 02:09:00|||||||||4
1647914950000|2022-03-22 02:09:10|328.21|328.06|328.26|328.06|328.26|328.06|328.21|328.06|19
1647914960000|2022-03-22 02:09:20|328.21|328.11|328.26|328.11|328.26|328.11|328.21|328.11|6
1647914970000|2022-03-22 02:09:30||328.06||328.06||328.06||328.06|9
1647914990000|2022-03-22 02:09:50|328.21||328.21||328.21||328.21||1
1647915000000|2022-03-22 02:10:00|328.31|328.11|328.26|328.11|328.31|328.11|328.26|328.11|19
1647915010000|2022-03-22 02:10:10|||||||||6
1647915040000|2022-03-22 02:10:40||328.06||328.11||328.11||328.06|8
1647915060000|2022-03-22 02:11:00|||||||||1
1647915070000|2022-03-22 02:11:10|||||||||1
1647915080000|2022-03-22 02:11:20|328.21|328.06|328.21|328.06|328.21|328.06|328.21|328.06|22
1647915100000|2022-03-22 02:11:40||328.01||328.06||328.06||328.01|5
1647915120000|2022-03-22 02:12:00|328.26||328.26||328.26||328.26||15
1647915130000|2022-03-22 02:12:10||328.11||328.11||328.11||328.11|2
1647915140000|2022-03-22 02:12:20|328.21|328.06|328.21|328.06|328.21|328.06|328.21|328.06|4
1647915150000|2022-03-22 02:12:30|328.16|328.01|328.11|327.96|328.16|328.01|328.11|327.96|10
1647915190000|2022-03-22 02:13:10|328.21|328.01|328.11|327.91|328.21|328.01|328.11|327.91|17
1647915210000|2022-03-22 02:13:30|328.06||328.06||328.06||328.06||0
1647915240000|2022-03-22 02:14:00|328.01|327.86|327.91|327.71|328.01|327.86|327.91|327.71|33
1647915250000|2022-03-22 02:14:10|327.86|327.66|327.86|327.66|327.86|327.66|327.86|327.66|2
1647915270000|2022-03-22 02:14:30|327.81|327.61|327.86|327.71|327.86|327.71|327.81|327.61|13
1647915290000|2022-03-22 02:14:50|||||||||1
1647915300000|2022-03-22 02:15:00|327.91|327.76|327.86|327.71|327.91|327.76|327.86|327.71|20
1647915320000|2022-03-22 02:15:20||327.66||327.66||327.66||327.66|0
1647915330000|2022-03-22 02:15:30|327.81|327.71|327.86|327.71|327.86|327.71|327.81|327.71|8
1647915340000|2022-03-22 02:15:40|327.91||327.91||327.91||327.91||6
1647915350000|2022-03-22 02:15:50|327.86||327.86||327.86||327.86||0
1647915360000|2022-03-22 02:16:00|327.91|327.66|327.81|327.66|327.91|327.71|327.81|327.66|24
1647915370000|2022-03-22 02:16:10||327.61||327.66||327.66||327.61|3
1647915380000|2022-03-22 02:16:20||327.61||327.61||327.61||327.61|1
1647915390000|2022-03-22 02:16:30||327.66||327.66||327.66||327.66|0
1647915400000|2022-03-22 02:16:40|||||||||2
1647915450000|2022-03-22 02:17:30|327.76|327.61|327.71|327.51|327.76|327.61|327.71|327.51|39
1647915460000|2022-03-22 02:17:40|327.66|327.56|327.71|327.56|327.71|327.56|327.66|327.56|14
1647915470000|2022-03-22 02:17:50|||||||||1
1647915480000|2022-03-22 02:18:00|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|6
1647915530000|2022-03-22 02:18:50|||||||||1
1647915540000|2022-03-22 02:19:00|327.71|327.51|327.66|327.51|327.71|327.51|327.66|327.51|16
1647915570000|2022-03-22 02:19:30|||||||||8
1647915580000|2022-03-22 02:19:40|||||||||1
1647915590000|2022-03-22 02:19:50|||||||||1
1647915600000|2022-03-22 02:20:00|327.71|327.56|327.71|327.56|327.71|327.56|327.71|327.56|16
1647915610000|2022-03-22 02:20:10|327.66|327.46|327.66|327.46|327.66|327.46|327.66|327.46|6
1647915620000|2022-03-22 02:20:20|327.61||327.61||327.61||327.61||8
1647915650000|2022-03-22 02:20:50|||||||||20
1647915660000|2022-03-22 02:21:00|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|4
1647915680000|2022-03-22 02:21:20|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|14
1647915700000|2022-03-22 02:21:40|327.66|327.51|327.71|327.56|327.71|327.56|327.66|327.51|16
1647915740000|2022-03-22 02:22:20|327.76||327.71||327.76||327.71||13
1647915750000|2022-03-22 02:22:30|||||||||3
1647915760000|2022-03-22 02:22:40|327.66|327.46|327.66|327.51|327.66|327.51|327.66|327.46|18
1647915810000|2022-03-22 02:23:30|327.61|327.46|327.56|327.36|327.61|327.46|327.56|327.36|41
1647915820000|2022-03-22 02:23:40|327.51||327.51||327.51||327.51||0
1647915840000|2022-03-22 02:24:00|327.61|327.41|327.56|327.41|327.61|327.41|327.56|327.41|31
1647915850000|2022-03-22 02:24:10|327.51|327.36|327.51|327.31|327.51|327.36|327.51|327.31|14
1647915860000|2022-03-22 02:24:20|327.46||327.46||327.46||327.46||1
1647915870000|2022-03-22 02:24:30|327.41|327.26|327.41|327.26|327.41|327.26|327.41|327.21|33
1647915900000|2022-03-22 02:25:00|327.51|327.31|327.51|327.31|327.51|327.31|327.51|327.31|14
1647915910000|2022-03-22 02:25:10||327.36||327.36||327.36||327.36|3
1647915920000|2022-03-22 02:25:20||327.31||327.36||327.36||327.31|3
1647915940000|2022-03-22 02:25:40|327.61|327.41|327.61|327.46|327.61|327.46|327.61|327.41|8
1647915950000|2022-03-22 02:25:50|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|4
1647915960000|2022-03-22 02:26:00|||||||||6
1647915970000|2022-03-22 02:26:10||327.36||327.41||327.41||327.36|11
1647915990000|2022-03-22 02:26:30|327.51|327.36|327.51|327.36|327.51|327.36|327.51|327.36|5
1647916000000|2022-03-22 02:26:40|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|8
1647916040000|2022-03-22 02:27:20|327.51|327.36|327.51|327.36|327.51|327.36|327.51|327.36|8
1647916050000|2022-03-22 02:27:30|327.46|327.31|327.61|327.41|327.61|327.41|327.46|327.31|18
1647916060000|2022-03-22 02:27:40|327.51|327.36|327.56|327.36|327.56|327.36|327.51|327.36|38
1647916070000|2022-03-22 02:27:50|327.51||327.51||327.51||327.51||0
1647916080000|2022-03-22 02:28:00|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|1
1647916090000|2022-03-22 02:28:10|327.51|327.36|327.51|327.31|327.51|327.36|327.51|327.31|20
1647916110000|2022-03-22 02:28:30|327.46||327.46||327.46||327.46||0
1647916130000|2022-03-22 02:28:50|||||||||2
1647916140000|2022-03-22 02:29:00|||||||||34
1647916160000|2022-03-22 02:29:20|327.41|327.26|327.41|327.26|327.41|327.26|327.41|327.26|16
1647916200000|2022-03-22 02:30:00|327.36|327.21|327.36|327.21|327.36|327.21|327.36|327.21|17
1647916230000|2022-03-22 02:30:30|||||||||1
1647916250000|2022-03-22 02:30:50|327.31|327.16|327.31|327.11|327.31|327.16|327.31|327.11|17
1647916260000|2022-03-22 02:31:00|327.36|327.16|327.46|327.26|327.46|327.26|327.36|327.16|17
1647916270000|2022-03-22 02:31:10||327.31||327.31||327.31||327.31|0
1647916290000|2022-03-22 02:31:30|||||||||1
1647916300000|2022-03-22 02:31:40|||||||||30
1647916320000|2022-03-22 02:32:00|||||||||4
1647916340000|2022-03-22 02:32:20|||||||||2
1647916350000|2022-03-22 02:32:30|327.41|327.26|327.41|327.26|327.41|327.26|327.41|327.26|18
1647916360000|2022-03-22 02:32:40|327.36|327.21|327.31|327.16|327.36|327.21|327.31|327.16|14
1647916370000|2022-03-22 02:32:50|||||||||8
1647916380000|2022-03-22 02:33:00|327.41|327.21|327.41|327.21|327.41|327.21|327.41|327.21|17
1647916390000|2022-03-22 02:33:10|327.51|327.26|327.46|327.31|327.51|327.31|327.46|327.26|21
1647916400000|2022-03-22 02:33:20|327.41|327.26|327.41|327.26|327.41|327.26|327.41|327.21|10
1647916410000|2022-03-22 02:33:30|||||||||1
1647916420000|2022-03-22 02:33:40|327.36|327.21|327.41|327.26|327.46|327.26|327.36|327.21|25
1647916430000|2022-03-22 02:33:50|||||||||1
1647916450000|2022-03-22 02:34:10|327.36|327.21|327.36|327.21|327.36|327.21|327.36|327.21|10
1647916460000|2022-03-22 02:34:20|327.41|327.26|327.41|327.26|327.41|327.26|327.41|327.26|19
1647916470000|2022-03-22 02:34:30|327.46|327.31|327.51|327.36|327.56|327.36|327.46|327.31|28
1647916480000|2022-03-22 02:34:40|||||||||6
1647916490000|2022-03-22 02:34:50|||||||||8
1647916500000|2022-03-22 02:35:00|||||||||1
1647916510000|2022-03-22 02:35:10|327.56|327.41|327.61|327.46|327.61|327.46|327.56|327.41|7
1647916520000|2022-03-22 02:35:20|327.66|327.41|327.66|327.51|327.66|327.51|327.66|327.41|15
1647916530000|2022-03-22 02:35:30|||||||||6
1647916540000|2022-03-22 02:35:40|327.61|327.46|327.61|327.46|327.66|327.46|327.61|327.46|26
1647916550000|2022-03-22 02:35:50|||||||||1
1647916560000|2022-03-22 02:36:00|||||||||3
1647916570000|2022-03-22 02:36:10|||||||||1
1647916580000|2022-03-22 02:36:20|327.66||327.66||327.66||327.66||7
1647916590000|2022-03-22 02:36:30||327.51||327.51||327.51||327.51|2
1647916600000|2022-03-22 02:36:40|||||||||3
1647916620000|2022-03-22 02:37:00|327.71|327.56|327.71|327.56|327.71|327.56|327.66|327.56|13
1647916630000|2022-03-22 02:37:10|327.76|327.61|327.71|327.56|327.76|327.61|327.71|327.56|21
1647916640000|2022-03-22 02:37:20|327.66|327.51|327.71|327.56|327.71|327.56|327.66|327.51|11
1647916650000|2022-03-22 02:37:30|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.56|17
1647916660000|2022-03-22 02:37:40|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|9
1647916670000|2022-03-22 02:37:50|327.86|327.71|327.91|327.71|327.91|327.71|327.86|327.71|18
1647916680000|2022-03-22 02:38:00|327.86||327.91||327.91||327.86||6
1647916690000|2022-03-22 02:38:10|327.96|327.76|327.86|327.71|327.96|327.76|327.86|327.71|33
1647916700000|2022-03-22 02:38:20|327.91|327.76|327.96|327.81|328.01|327.86|327.91|327.76|9
1647916720000|2022-03-22 02:38:40||327.76||327.81||327.81||327.76|11
1647916730000|2022-03-22 02:38:50|328.01|327.86|328.01|327.81|328.01|327.86|328.01|327.81|7
1647916740000|2022-03-22 02:39:00||327.86||327.86||327.86||327.86|0
1647916750000|2022-03-22 02:39:10|327.96|327.81|327.96|327.81|327.96|327.81|327.96|327.81|3
1647916760000|2022-03-22 02:39:20|||||||||6
1647916770000|2022-03-22 02:39:30|||||||||4
1647916790000|2022-03-22 02:39:50|||||||||3
1647916810000|2022-03-22 02:40:10|328.06|327.86|328.06|327.91|328.11|327.91|328.06|327.86|15
1647916820000|2022-03-22 02:40:20|||||||||6
1647916840000|2022-03-22 02:40:40|||||||||4
1647916850000|2022-03-22 02:40:50|328.11|327.96|328.11|327.96|328.16|327.96|328.11|327.96|9
1647916860000|2022-03-22 02:41:00|328.06|327.91|328.06|327.91|328.11|327.91|328.06|327.91|11
1647916880000|2022-03-22 02:41:20|||||||||10
1647916910000|2022-03-22 02:41:50|328.01|327.86|328.01|327.86|328.01|327.86|328.01|327.86|10
1647916920000|2022-03-22 02:42:00|||||||||5
1647916930000|2022-03-22 02:42:10|||||||||2
1647916940000|2022-03-22 02:42:20|328.06|327.91|328.06|327.91|328.06|327.91|328.06|327.91|12
1647916950000|2022-03-22 02:42:30|328.11|327.96|328.11|327.96|328.11|327.96|328.11|327.96|4
1647916960000|2022-03-22 02:42:40|328.16||328.16||328.16||328.16||5
1647916970000|2022-03-22 02:42:50|328.11|328.01|328.11|327.96|328.11|328.01|328.11|327.96|7
1647916980000|2022-03-22 02:43:00||327.91||327.96||327.96||327.91|5
1647917000000|2022-03-22 02:43:20|328.06|327.91|328.06|327.91|328.06|327.91|328.06|327.91|8
1647917040000|2022-03-22 02:44:00|328.16|327.96|328.11|327.96|328.16|327.96|328.11|327.96|16
1647917060000|2022-03-22 02:44:20||327.91||327.91||327.96||327.91|8
1647917070000|2022-03-22 02:44:30|||||||||1
1647917080000|2022-03-22 02:44:40|328.06||328.06||328.06||328.06||0
1647917090000|2022-03-22 02:44:50||327.86||327.86||327.91||327.86|7
1647917100000|2022-03-22 02:45:00|328.01|327.91|328.06|327.91|328.06|327.91|328.01|327.91|7
1647917120000|2022-03-22 02:45:20|328.01|327.86|328.01|327.86|328.01|327.86|328.01|327.86|13
1647917150000|2022-03-22 02:45:50|328.06|327.91|328.06|327.91|328.06|327.91|328.06|327.91|20
1647917170000|2022-03-22 02:46:10|328.11|327.96|328.11|327.96|328.11|327.96|328.11|327.96|11
1647917190000|2022-03-22 02:46:30|||||||||3
1647917200000|2022-03-22 02:46:40|328.16|328.01|328.16|328.01|328.16|328.01|328.16|328.01|3
1647917220000|2022-03-22 02:47:00|328.11|327.96|328.16|327.96|328.16|327.96|328.11|327.96|13
1647917230000|2022-03-22 02:47:10|328.11||328.16||328.16||328.11||1
1647917250000|2022-03-22 02:47:30||328.01||328.01||328.01||328.01|0
1647917260000|2022-03-22 02:47:40|328.11|327.96|328.01|327.81|328.11|327.96|328.01|327.81|60
1647917270000|2022-03-22 02:47:50||327.86||327.86||327.86||327.86|0
1647917290000|2022-03-22 02:48:10|328.06|327.91|328.11|327.91|328.11|327.91|328.06|327.91|4
1647917310000|2022-03-22 02:48:30||327.96||327.96||327.96||327.96|0
1647917320000|2022-03-22 02:48:40|||||||||4
1647917340000|2022-03-22 02:49:00|328.16|328.01|328.21|328.06|328.21|328.06|328.16|328.01|8
1647917350000|2022-03-22 02:49:10|328.26|328.11|328.21|328.06|328.26|328.11|328.21|328.06|7
1647917380000|2022-03-22 02:49:40|328.16|327.96|328.16|328.01|328.16|328.01|328.16|327.96|9
1647917390000|2022-03-22 02:49:50|328.11|327.96|328.11|327.96|328.11|327.96|328.11|327.96|2
1647917400000|2022-03-22 02:50:00|328.16|328.01|328.16|328.01|328.16|328.01|328.16|328.01|4
1647917410000|2022-03-22 02:50:10||327.96||327.96||327.96||327.96|7
1647917440000|2022-03-22 02:50:40||328.01||328.01||328.01||328.01|0
1647917450000|2022-03-22 02:50:50|328.21|328.06|328.21|328.06|328.21|328.06|328.21|328.01|10
1647917460000|2022-03-22 02:51:00|328.16|328.01|328.21|328.06|328.26|328.06|328.16|328.01|7
1647917490000|2022-03-22 02:51:30|||||||||1
1647917500000|2022-03-22 02:51:40|||||||||4
1647917510000|2022-03-22 02:51:50|||||||||2
1647917520000|2022-03-22 02:52:00|328.26|328.11|328.36|328.21|328.36|328.21|328.26|328.11|40
1647917540000|2022-03-22 02:52:20|||||||||2
1647917550000|2022-03-22 02:52:30||328.16||328.16||328.16||328.16|5
1647917560000|2022-03-22 02:52:40|328.31|328.21|328.31|328.16|328.31|328.21|328.31|328.16|3
1647917570000|2022-03-22 02:52:50||328.11||328.11||328.16||328.11|5
1647917580000|2022-03-22 02:53:00|328.26||328.26||328.26||328.26||1
1647917600000|2022-03-22 02:53:20||328.06||328.11||328.11||328.06|4
1647917610000|2022-03-22 02:53:30||328.06||328.06||328.06||328.06|3
1647917620000|2022-03-22 02:53:40|328.21|327.96|328.16|328.01|328.21|328.01|328.16|327.96|8
1647917650000|2022-03-22 02:54:10||327.96||327.96||327.96||327.96|6
1647917660000|2022-03-22 02:54:20|328.11|328.01|328.16|328.01|328.16|328.01|328.11|328.01|2
1647917670000|2022-03-22 02:54:30|328.21|328.06|328.21|328.06|328.21|328.06|328.21|328.06|16
1647917680000|2022-03-22 02:54:40|328.31|328.11|328.31|328.11|328.31|328.11|328.31|328.11|10
1647917690000|2022-03-22 02:54:50|328.26|328.06|328.26|328.06|328.26|328.11|328.26|328.06|7
1647917710000|2022-03-22 02:55:10|328.21|328.11|328.21|328.06|328.21|328.11|328.21|328.06|3
1647917720000|2022-03-22 02:55:20|||||||||4
1647917730000|2022-03-22 02:55:30|328.26||328.26||328.26||328.21||4
1647917740000|2022-03-22 02:55:40||328.11||328.11||328.11||328.11|0
1647917750000|2022-03-22 02:55:50|328.21|328.06|328.21|328.06|328.21|328.06|328.21|328.06|3
1647917780000|2022-03-22 02:56:20|||||||||1
1647917810000|2022-03-22 02:56:50|||||||||1
1647917820000|2022-03-22 02:57:00||328.01||328.01||328.06||328.01|12
1647917830000|2022-03-22 02:57:10||328.06||328.06||328.06||328.06|0
1647917900000|2022-03-22 02:58:20|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|12
1647917940000|2022-03-22 02:59:00|||||||||2
1647917950000|2022-03-22 02:59:10|||||||||2
1647917960000|2022-03-22 02:59:20|||||||||1
1647917990000|2022-03-22 02:59:50|328.21|328.06|328.21|328.06|328.21|328.06|328.21|328.06|16
1647918010000|2022-03-22 03:00:10|||||||||1
1647918020000|2022-03-22 03:00:20|328.16|328.01|328.16|328.01|328.16|328.01|328.16|328.01|11
1647918030000|2022-03-22 03:00:30|328.11|327.96|328.11|327.96|328.11|327.96|328.11|327.96|21
1647918040000|2022-03-22 03:00:40|328.06|327.91|328.01|327.86|328.06|327.91|328.01|327.86|6
1647918050000|2022-03-22 03:00:50|327.96|327.81|327.96|327.81|327.96|327.81|327.96|327.81|2
1647918070000|2022-03-22 03:01:10|327.91|327.76|327.86|327.71|327.91|327.76|327.86|327.71|3
1647918080000|2022-03-22 03:01:20|||||||||4
1647918100000|2022-03-22 03:01:40|327.91|327.76|327.91|327.76|327.91|327.76|327.91|327.76|20
1647918120000|2022-03-22 03:02:00|||||||||3
1647918130000|2022-03-22 03:02:10|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|8
1647918160000|2022-03-22 03:02:40|327.91|327.76|327.91|327.76|327.91|327.76|327.91|327.76|9
1647918200000|2022-03-22 03:03:20|327.86|327.71|327.81|327.66|327.86|327.71|327.81|327.66|14
1647918210000|2022-03-22 03:03:30|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|5
1647918220000|2022-03-22 03:03:40|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|11
1647918230000|2022-03-22 03:03:50|327.86||327.86||327.86||327.86||6
1647918250000|2022-03-22 03:04:10|327.81||327.81||327.81||327.81||1
1647918260000|2022-03-22 03:04:20||327.61||327.66||327.66||327.61|3
1647918300000|2022-03-22 03:05:00|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|9
1647918330000|2022-03-22 03:05:30|327.81||327.81||327.81||327.81||7
1647918350000|2022-03-22 03:05:50||327.66||327.66||327.66||327.66|0
1647918360000|2022-03-22 03:06:00||327.61||327.61||327.61||327.61|0
1647918370000|2022-03-22 03:06:10|327.76||327.76||327.76||327.76||3
1647918380000|2022-03-22 03:06:20|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|10
1647918410000|2022-03-22 03:06:50|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|3
1647918420000|2022-03-22 03:07:00|||||||||2
1647918430000|2022-03-22 03:07:10|327.81|327.66|327.76|327.61|327.81|327.66|327.76|327.61|11
1647918450000|2022-03-22 03:07:30|||||||||1
1647918460000|2022-03-22 03:07:40|||||||||10
1647918470000|2022-03-22 03:07:50|||||||||1
1647918480000|2022-03-22 03:08:00|327.81|327.66|327.81|327.61|327.81|327.66|327.81|327.61|7
1647918490000|2022-03-22 03:08:10||327.66||327.66||327.66||327.66|1
1647918540000|2022-03-22 03:09:00|327.86|327.71|327.91|327.71|327.91|327.71|327.86|327.71|10
1647918550000|2022-03-22 03:09:10||327.76||327.71||327.76||327.71|3
1647918560000|2022-03-22 03:09:20|327.96|327.76|327.96|327.81|327.96|327.81|327.96|327.76|1
1647918570000|2022-03-22 03:09:30|328.01|327.86|328.01|327.86|328.01|327.86|328.01|327.86|1
1647918580000|2022-03-22 03:09:40|328.06|327.91|328.01|327.86|328.06|327.91|328.01|327.86|1
1647918590000|2022-03-22 03:09:50|328.06|327.91|328.01|327.86|328.06|327.91|328.01|327.86|1
1647918600000|2022-03-22 03:10:00|328.06||328.06||328.06||328.06||0
1647918610000|2022-03-22 03:10:10|328.11|327.91|328.11|327.96|328.11|327.96|328.11|327.91|1
1647918620000|2022-03-22 03:10:20|328.16||328.16||328.16||328.16||1
1647918630000|2022-03-22 03:10:30||328.01||328.01||328.01||328.01|0
1647918650000|2022-03-22 03:10:50|328.11|327.96|328.11|327.96|328.11|327.96|328.11|327.96|17
1647918690000|2022-03-22 03:11:30|328.16|328.01|328.16|328.01|328.16|328.01|328.11|328.01|9
1647918710000|2022-03-22 03:11:50|328.11|327.96|328.06|327.91|328.11|327.96|328.06|327.91|19
1647918720000|2022-03-22 03:12:00|||||||||2
1647918730000|2022-03-22 03:12:10|328.11|327.96|328.06|327.86|328.11|327.96|328.06|327.86|16
1647918740000|2022-03-22 03:12:20|328.01|327.81|327.91|327.76|328.01|327.81|327.91|327.71|11
1647918780000|2022-03-22 03:13:00|327.96||327.91||327.96||327.91||8
1647918790000|2022-03-22 03:13:10|327.96|327.81|328.01|327.81|328.01|327.81|327.96|327.81|1
1647918800000|2022-03-22 03:13:20||327.86||327.81||327.86||327.81|0
1647918830000|2022-03-22 03:13:50|327.96||328.01||328.01||327.96||1
1647918840000|2022-03-22 03:14:00|328.11|327.86|328.11|327.91|328.11|327.91|328.11|327.86|1
1647918850000|2022-03-22 03:14:10|328.06||328.06||328.06||328.06||0
1647918870000|2022-03-22 03:14:30|328.01|327.81|328.01|327.81|328.01|327.81|328.01|327.81|19
1647918880000|2022-03-22 03:14:40|327.96||328.01||328.01||327.96||2
1647918890000|2022-03-22 03:14:50|327.96|327.76|327.96|327.76|327.96|327.76|327.96|327.76|6
1647918900000|2022-03-22 03:15:00|||||||||1
1647918920000|2022-03-22 03:15:20|327.91|327.66|327.86|327.66|327.91|327.66|327.86|327.66|17
1647918930000|2022-03-22 03:15:30|327.81||327.86||327.86||327.81||3
1647918940000|2022-03-22 03:15:40|327.81||327.81||327.81||327.81||0
1647918950000|2022-03-22 03:15:50|||||||||1
1647918960000|2022-03-22 03:16:00||327.61||327.61||327.61||327.61|8
1647918980000|2022-03-22 03:16:20|327.76|327.66|327.76|327.56|327.81|327.66|327.76|327.56|30
1647918990000|2022-03-22 03:16:30|327.81|327.61|327.91|327.71|327.91|327.71|327.81|327.61|14
1647919020000|2022-03-22 03:17:00|327.86||327.91||327.91||327.86||3
1647919030000|2022-03-22 03:17:10|327.96|327.76|327.96|327.76|327.96|327.76|327.96|327.76|14
1647919040000|2022-03-22 03:17:20|||||||||1
1647919050000|2022-03-22 03:17:30|||||||||4
1647919060000|2022-03-22 03:17:40||327.81||327.81||327.81||327.81|4
1647919070000|2022-03-22 03:17:50|328.01|327.86|328.01|327.86|328.01|327.86|328.01|327.86|6
1647919090000|2022-03-22 03:18:10|328.06||328.06||328.06||328.06||4
1647919100000|2022-03-22 03:18:20|328.01||328.01||328.01||328.01||24
1647919110000|2022-03-22 03:18:30|328.06|327.81|328.06|327.86|328.06|327.86|328.01|327.81|8
1647919120000|2022-03-22 03:18:40|328.01|327.81|328.01|327.81|328.01|327.81|328.01|327.81|1
1647919130000|2022-03-22 03:18:50|327.96||328.01||328.01||327.96||1
1647919140000|2022-03-22 03:19:00|327.96|327.86|328.01|327.86|328.01|327.86|327.96|327.86|3
1647919170000|2022-03-22 03:19:30|327.96|327.81|327.96|327.81|327.96|327.81|327.96|327.81|8
1647919180000|2022-03-22 03:19:40|328.01||328.01||328.01||328.01||4
1647919190000|2022-03-22 03:19:50||327.86||327.86||327.86||327.86|1
1647919200000|2022-03-22 03:20:00|328.06|327.91|328.01|327.86|328.11|327.91|328.01|327.86|21
1647919210000|2022-03-22 03:20:10||327.81||327.81||327.86||327.81|5
1647919220000|2022-03-22 03:20:20|327.96||327.96||327.96||327.96||2
1647919240000|2022-03-22 03:20:40|||||||||2
1647919250000|2022-03-22 03:20:50|||||||||3
1647919260000|2022-03-22 03:21:00|327.91|327.76|327.91|327.76|327.91|327.76|327.91|327.76|8
1647919270000|2022-03-22 03:21:10|327.86|327.71|327.86|327.71|327.91|327.76|327.86|327.71|19
1647919290000|2022-03-22 03:21:30|327.91||327.91||327.91||327.91||10
1647919300000|2022-03-22 03:21:40||327.76||327.76||327.76||327.76|0
1647919310000|2022-03-22 03:21:50|||||||||1
1647919320000|2022-03-22 03:22:00|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|3
1647919360000|2022-03-22 03:22:40|||||||||1
1647919370000|2022-03-22 03:22:50|||||||||3
1647919390000|2022-03-22 03:23:10|||||||||1
1647919400000|2022-03-22 03:23:20|||||||||1
1647919410000|2022-03-22 03:23:30|||||||||1
1647919430000|2022-03-22 03:23:50|||||||||1
1647919440000|2022-03-22 03:24:00|327.81|327.61|327.81|327.61|327.81|327.66|327.81|327.61|18
1647919450000|2022-03-22 03:24:10|327.76|327.66|327.76|327.61|327.76|327.66|327.71|327.56|14
1647919480000|2022-03-22 03:24:40||327.56||327.56||327.56||327.56|0
1647919490000|2022-03-22 03:24:50|327.71||327.76||327.76||327.71||4
1647919500000|2022-03-22 03:25:00|327.71||327.71||327.71||327.71||2
1647919510000|2022-03-22 03:25:10|327.66|327.51|327.66|327.51|327.71|327.51|327.66|327.51|19
1647919520000|2022-03-22 03:25:20|327.71|327.46|327.61|327.46|327.71|327.46|327.61|327.46|11
1647919530000|2022-03-22 03:25:30|327.66||327.61||327.66||327.61||3
1647919550000|2022-03-22 03:25:50|||||||||1
1647919570000|2022-03-22 03:26:10|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|11
1647919580000|2022-03-22 03:26:20|||||||||16
1647919590000|2022-03-22 03:26:30||327.36||327.36||327.36||327.36|3
1647919600000|2022-03-22 03:26:40|327.51||327.51||327.51||327.51||0
1647919620000|2022-03-22 03:27:00|327.56||327.56||327.56||327.56||18
1647919650000|2022-03-22 03:27:30|327.51|327.41|327.56|327.41|327.56|327.41|327.51|327.41|25
1647919660000|2022-03-22 03:27:40|||||||||14
1647919670000|2022-03-22 03:27:50|327.61|327.51|327.66|327.51|327.66|327.51|327.56|327.51|39
1647919680000|2022-03-22 03:28:00|327.71|327.56|327.81|327.66|327.81|327.66|327.71|327.56|7
1647919690000|2022-03-22 03:28:10|||||||||2
1647919700000|2022-03-22 03:28:20|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|10
1647919710000|2022-03-22 03:28:30|327.71|327.56|327.71|327.51|327.71|327.56|327.71|327.51|13
1647919720000|2022-03-22 03:28:40|327.66||327.66||327.66||327.66||0
1647919730000|2022-03-22 03:28:50|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|3
1647919740000|2022-03-22 03:29:00|327.66|327.51|327.66|327.51|327.71|327.51|327.66|327.51|19
1647919750000|2022-03-22 03:29:10|327.71|327.56|327.76|327.56|327.76|327.56|327.71|327.56|2
1647919770000|2022-03-22 03:29:30|327.71||327.71||327.71||327.71||1
1647919790000|2022-03-22 03:29:50|327.76||327.76||327.76||327.76||4
1647919800000|2022-03-22 03:30:00||327.61||327.56||327.61||327.56|6
1647919810000|2022-03-22 03:30:10|327.71|327.61|327.81|327.61|327.81|327.61|327.71|327.61|4
1647919820000|2022-03-22 03:30:20|327.76||327.76||327.76||327.76||1
1647919840000|2022-03-22 03:30:40|327.71|327.56|327.71|327.51|327.71|327.61|327.71|327.51|17
1647919850000|2022-03-22 03:30:50|327.66||327.66||327.66||327.66||0
1647919860000|2022-03-22 03:31:00||327.46||327.46||327.51||327.46|4
1647919870000|2022-03-22 03:31:10||327.51||327.51||327.51||327.51|0
1647919890000|2022-03-22 03:31:30|||||||||1
1647919910000|2022-03-22 03:31:50|||||||||1
1647919930000|2022-03-22 03:32:10||327.46||327.46||327.46||327.46|4
1647919940000|2022-03-22 03:32:20|327.61|327.41|327.61|327.41|327.61|327.41|327.61|327.41|3
1647919950000|2022-03-22 03:32:30|327.56|327.36|327.56|327.36|327.56|327.36|327.56|327.36|2
1647919960000|2022-03-22 03:32:40|327.51||327.56||327.56||327.51||14
1647919970000|2022-03-22 03:32:50|327.51|327.31|327.51|327.31|327.51|327.31|327.46|327.31|16
1647919980000|2022-03-22 03:33:00|327.56|327.36|327.56|327.41|327.56|327.41|327.56|327.36|3
1647919990000|2022-03-22 03:33:10|327.61||327.61||327.61||327.61||11
1647920000000|2022-03-22 03:33:20|327.56||327.56||327.56||327.56||2
1647920010000|2022-03-22 03:33:30|||||||||1
1647920030000|2022-03-22 03:33:50|||||||||1
1647920040000|2022-03-22 03:34:00|||||||||2
1647920080000|2022-03-22 03:34:40|327.51|327.36|327.51|327.36|327.51|327.36|327.51|327.36|13
1647920100000|2022-03-22 03:35:00|327.56|327.41|327.56|327.36|327.56|327.41|327.56|327.36|15
1647920110000|2022-03-22 03:35:10|||||||||1
1647920130000|2022-03-22 03:35:30|327.51|327.41|327.56|327.41|327.56|327.41|327.51|327.41|4
1647920140000|2022-03-22 03:35:40||327.36||327.36||327.36||327.36|8
1647920150000|2022-03-22 03:35:50|327.51||327.51||327.51||327.51||0
1647920160000|2022-03-22 03:36:00|327.61|327.41|327.56|327.41|327.61|327.41|327.56|327.41|7
1647920170000|2022-03-22 03:36:10|327.51|327.36|327.56|327.36|327.56|327.36|327.51|327.36|7
1647920180000|2022-03-22 03:36:20|327.66|327.41|327.71|327.56|327.71|327.56|327.66|327.41|29
1647920190000|2022-03-22 03:36:30||327.51||327.51||327.51||327.51|6
1647920200000|2022-03-22 03:36:40||327.56||327.56||327.56||327.56|0
1647920210000|2022-03-22 03:36:50|327.76||327.76||327.76||327.76||4
1647920220000|2022-03-22 03:37:00|327.71|327.61|327.71|327.56|327.76|327.61|327.71|327.56|4
1647920240000|2022-03-22 03:37:20||327.51||327.51||327.56||327.51|12
1647920250000|2022-03-22 03:37:30|327.66|327.46|327.66|327.51|327.66|327.51|327.66|327.46|3
1647920260000|2022-03-22 03:37:40|327.61|327.46|327.61|327.41|327.61|327.46|327.61|327.41|1
1647920270000|2022-03-22 03:37:50|327.56|327.46|327.66|327.46|327.66|327.46|327.56|327.41|8
1647920280000|2022-03-22 03:38:00|327.61||327.66||327.66||327.61||0
1647920300000|2022-03-22 03:38:20|327.61||327.66||327.66||327.61||3
1647920320000|2022-03-22 03:38:40|327.61||327.61||327.61||327.61||0
1647920330000|2022-03-22 03:38:50|||||||||4
1647920340000|2022-03-22 03:39:00|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.46|37
1647920350000|2022-03-22 03:39:10|327.71||327.71||327.71||327.71||1
1647920360000|2022-03-22 03:39:20|327.66|327.56|327.71|327.56|327.76|327.56|327.66|327.56|9
1647920370000|2022-03-22 03:39:30|||||||||1
1647920380000|2022-03-22 03:39:40|327.76||327.76||327.76||327.76||1
1647920400000|2022-03-22 03:40:00|327.71|327.61|327.71|327.56|327.71|327.61|327.71|327.56|1
1647920410000|2022-03-22 03:40:10|||||||||1
1647920420000|2022-03-22 03:40:20|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|9
1647920430000|2022-03-22 03:40:30|327.76|327.56|327.76|327.56|327.76|327.61|327.76|327.56|11
1647920440000|2022-03-22 03:40:40|327.71||327.71||327.71||327.71||3
1647920450000|2022-03-22 03:40:50|327.76||327.71||327.76||327.71||1
1647920460000|2022-03-22 03:41:00|||||||||1
1647920470000|2022-03-22 03:41:10|||||||||2
1647920480000|2022-03-22 03:41:20|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|1
1647920490000|2022-03-22 03:41:30|327.71|327.56|327.71|327.51|327.71|327.56|327.71|327.51|6
1647920510000|2022-03-22 03:41:50|327.66||327.66||327.71||327.66||4
1647920540000|2022-03-22 03:42:20|327.61|327.46|327.56|327.41|327.61|327.46|327.56|327.41|7
1647920550000|2022-03-22 03:42:30|327.66|327.46|327.66|327.46|327.66|327.46|327.66|327.46|9
1647920560000|2022-03-22 03:42:40|327.61|327.51|327.66|327.46|327.66|327.51|327.61|327.46|11
1647920570000|2022-03-22 03:42:50||327.51||327.51||327.51||327.46|0
1647920580000|2022-03-22 03:43:00|327.76|327.56|327.76|327.56|327.76|327.56|327.76|327.56|4
1647920600000|2022-03-22 03:43:20||327.61||327.61||327.61||327.61|2
1647920610000|2022-03-22 03:43:30|||||||||1
1647920620000|2022-03-22 03:43:40|327.81||327.81||327.81||327.81||6
1647920630000|2022-03-22 03:43:50|327.86|327.66|327.81|327.66|327.86|327.71|327.81|327.66|11
1647920640000|2022-03-22 03:44:00|327.76|327.56|327.66|327.51|327.76|327.56|327.66|327.51|19
1647920650000|2022-03-22 03:44:10|327.61|327.46|327.66|327.46|327.66|327.46|327.61|327.46|1
1647920660000|2022-03-22 03:44:20|327.61||327.61||327.61||327.61||3
1647920680000|2022-03-22 03:44:40|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|7
1647920700000|2022-03-22 03:45:00|||||||||1
1647920710000|2022-03-22 03:45:10|||||||||1
1647920730000|2022-03-22 03:45:30|327.61|327.46|327.61|327.46|327.61|327.46|327.56|327.41|9
1647920750000|2022-03-22 03:45:50|||||||||1
1647920780000|2022-03-22 03:46:20|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|13
1647920790000|2022-03-22 03:46:30|||||||||1
1647920800000|2022-03-22 03:46:40|||||||||2
1647920810000|2022-03-22 03:46:50|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|6
1647920840000|2022-03-22 03:47:20|||||||||1
1647920850000|2022-03-22 03:47:30|327.56|327.41|327.56|327.36|327.56|327.41|327.56|327.36|9
1647920860000|2022-03-22 03:47:40|327.51|327.41|327.56|327.41|327.56|327.41|327.51|327.41|5
1647920890000|2022-03-22 03:48:10|||||||||1
1647920900000|2022-03-22 03:48:20|327.51|327.36|327.51|327.36|327.51|327.36|327.51|327.36|4
1647920910000|2022-03-22 03:48:30|327.56||327.56||327.56||327.56||20
1647920920000|2022-03-22 03:48:40|327.51||327.51||327.51||327.51||0
1647920930000|2022-03-22 03:48:50|||||||||1
1647920940000|2022-03-22 03:49:00|327.46|327.31|327.46|327.31|327.46|327.31|327.46|327.31|11
1647920950000|2022-03-22 03:49:10|327.51|327.36|327.51|327.36|327.51|327.36|327.51|327.36|11
1647920960000|2022-03-22 03:49:20|327.46|327.31|327.46|327.31|327.46|327.31|327.46|327.31|4
1647920990000|2022-03-22 03:49:50|||||||||3
1647921000000|2022-03-22 03:50:00|||||||||1
1647921020000|2022-03-22 03:50:20|||||||||3
1647921030000|2022-03-22 03:50:30|||||||||1
1647921040000|2022-03-22 03:50:40|327.56|327.36|327.56|327.41|327.56|327.41|327.56|327.36|19
1647921050000|2022-03-22 03:50:50|327.61|327.46|327.56|327.41|327.61|327.46|327.56|327.41|12
1647921060000|2022-03-22 03:51:00|||||||||1
1647921070000|2022-03-22 03:51:10|327.51|327.36|327.51|327.36|327.51|327.36|327.51|327.36|10
1647921080000|2022-03-22 03:51:20|327.56||327.51||327.56||327.51||10
1647921100000|2022-03-22 03:51:40||327.31||327.31||327.31||327.31|12
1647921110000|2022-03-22 03:51:50|327.46|327.36|327.56|327.41|327.56|327.41|327.46|327.36|14
1647921120000|2022-03-22 03:52:00|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|1
1647921130000|2022-03-22 03:52:10|||||||||1
1647921140000|2022-03-22 03:52:20|327.71|327.51|327.71|327.51|327.71|327.51|327.71|327.51|7
1647921150000|2022-03-22 03:52:30||327.56||327.51||327.56||327.51|4
1647921180000|2022-03-22 03:53:00|327.66||327.66||327.71||327.66||1
1647921190000|2022-03-22 03:53:10|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|10
1647921210000|2022-03-22 03:53:30||327.41||327.41||327.41||327.41|5
1647921230000|2022-03-22 03:53:50|327.56||327.56||327.56||327.56||2
1647921240000|2022-03-22 03:54:00|327.51|327.36|327.56|327.36|327.56|327.36|327.51|327.36|10
1647921250000|2022-03-22 03:54:10||327.41||327.36||327.41||327.36|0
1647921260000|2022-03-22 03:54:20|327.51|327.31|327.46|327.31|327.51|327.31|327.46|327.31|4
1647921270000|2022-03-22 03:54:30|327.51||327.46||327.51||327.46||3
1647921280000|2022-03-22 03:54:40|327.51|327.36|327.56|327.41|327.56|327.41|327.51|327.36|10
1647921290000|2022-03-22 03:54:50|||||||||3
1647921320000|2022-03-22 03:55:20|327.51|327.36|327.46|327.31|327.51|327.36|327.46|327.31|15
1647921330000|2022-03-22 03:55:30|327.41|327.26|327.46|327.31|327.46|327.31|327.41|327.26|27
1647921340000|2022-03-22 03:55:40|327.41|327.26|327.51|327.31|327.51|327.31|327.41|327.26|4
1647921350000|2022-03-22 03:55:50|327.46|327.26|327.46|327.31|327.46|327.31|327.46|327.26|5
1647921360000|2022-03-22 03:56:00|327.41|327.26|327.41|327.26|327.41|327.26|327.41|327.26|2
1647921370000|2022-03-22 03:56:10|327.46|327.31|327.46|327.31|327.51|327.31|327.41|327.31|4
1647921390000|2022-03-22 03:56:30|327.51|327.36|327.51|327.36|327.51|327.36|327.51|327.36|3
1647921400000|2022-03-22 03:56:40|327.46|327.31|327.51|327.31|327.51|327.31|327.46|327.31|3
1647921410000|2022-03-22 03:56:50||327.36||327.36||327.36||327.36|1
1647921420000|2022-03-22 03:57:00||327.31||327.36||327.36||327.31|2
1647921430000|2022-03-22 03:57:10||327.31||327.31||327.31||327.31|2
1647921440000|2022-03-22 03:57:20|327.46|327.26|327.46|327.26|327.46|327.26|327.46|327.26|5
1647921450000|2022-03-22 03:57:30|327.41|327.31|327.46|327.31|327.46|327.31|327.41|327.31|3
1647921460000|2022-03-22 03:57:40||327.26||327.31||327.31||327.26|4
1647921470000|2022-03-22 03:57:50|327.51|327.36|327.51|327.36|327.51|327.36|327.46|327.36|3
1647921480000|2022-03-22 03:58:00||327.31||327.36||327.36||327.31|2
1647921500000|2022-03-22 03:58:20|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|8
1647921510000|2022-03-22 03:58:30|327.61|327.36|327.61|327.46|327.61|327.46|327.61|327.36|2
1647921520000|2022-03-22 03:58:40|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|0
1647921530000|2022-03-22 03:58:50|327.61||327.61||327.61||327.61||4
1647921540000|2022-03-22 03:59:00|327.56|327.36|327.51|327.31|327.56|327.36|327.51|327.31|7
1647921550000|2022-03-22 03:59:10|327.46|327.26|327.41|327.26|327.46|327.31|327.41|327.26|18
1647921560000|2022-03-22 03:59:20|327.36|327.21|327.36|327.21|327.36|327.26|327.36|327.21|7
1647921570000|2022-03-22 03:59:30|327.41||327.41||327.41||327.36||19
1647921580000|2022-03-22 03:59:40|327.46|327.26|327.46|327.26|327.46|327.26|327.46|327.26|2
1647921590000|2022-03-22 03:59:50|327.41||327.46||327.46||327.41||1
1647921600000|2022-03-22 04:00:00|327.51|327.31|327.51|327.31|327.51|327.31|327.51|327.31|2
1647921610000|2022-03-22 04:00:10|327.56|327.36|327.46|327.31|327.56|327.36|327.46|327.31|13
1647921630000|2022-03-22 04:00:30||327.26||327.26||327.26||327.26|4
1647921650000|2022-03-22 04:00:50|327.41|327.21|327.41|327.21|327.41|327.21|327.41|327.21|1
1647921660000|2022-03-22 04:01:00|327.36|327.26|327.41|327.26|327.41|327.26|327.36|327.26|6
1647921670000|2022-03-22 04:01:10|327.46||327.46||327.46||327.46||0
1647921700000|2022-03-22 04:01:40|327.51|327.31|327.56|327.36|327.56|327.36|327.51|327.31|5
1647921710000|2022-03-22 04:01:50|327.51|327.41|327.61|327.41|327.61|327.41|327.51|327.41|4
1647921720000|2022-03-22 04:02:00|327.66|327.46|327.61|327.46|327.66|327.46|327.61|327.46|0
1647921730000|2022-03-22 04:02:10|327.66|327.51|327.71|327.51|327.71|327.51|327.66|327.51|0
1647921740000|2022-03-22 04:02:20||327.56||327.51||327.56||327.51|1
1647921750000|2022-03-22 04:02:30|327.66|327.46|327.66|327.46|327.66|327.46|327.61|327.46|7
1647921760000|2022-03-22 04:02:40||327.41||327.46||327.46||327.41|1
1647921770000|2022-03-22 04:02:50|||||||||1
1647921780000|2022-03-22 04:03:00|327.71|327.56|327.71|327.56|327.71|327.56|327.71|327.56|10
1647921790000|2022-03-22 04:03:10|327.76|327.61|327.81|327.66|327.81|327.66|327.76|327.61|8
1647921800000|2022-03-22 04:03:20|327.86||327.86||327.86||327.81||7
1647921810000|2022-03-22 04:03:30|327.81|327.71|327.81|327.61|327.81|327.71|327.81|327.61|15
1647921830000|2022-03-22 04:03:50|327.76|327.56|327.76|327.56|327.76|327.56|327.76|327.56|9
1647921850000|2022-03-22 04:04:10|327.71||327.71||327.71||327.71||7
1647921860000|2022-03-22 04:04:20|327.76||327.71||327.76||327.71||14
1647921880000|2022-03-22 04:04:40||327.51||327.51||327.51||327.51|4
1647921900000|2022-03-22 04:05:00|327.66|327.46|327.61|327.46|327.66|327.46|327.61|327.46|10
1647921910000|2022-03-22 04:05:10|327.66||327.61||327.66||327.61||0
1647921920000|2022-03-22 04:05:20||327.41||327.41||327.41||327.41|2
1647921930000|2022-03-22 04:05:30|||||||||4
1647921940000|2022-03-22 04:05:40|327.56||327.56||327.56||327.56||0
1647921950000|2022-03-22 04:05:50|||||||||1
1647921970000|2022-03-22 04:06:10||327.36||327.36||327.36||327.36|2
1647922020000|2022-03-22 04:07:00|327.51|327.41|327.66|327.46|327.66|327.46|327.51|327.41|11
1647922030000|2022-03-22 04:07:10|327.61|327.51|327.76|327.56|327.76|327.56|327.61|327.51|1
1647922040000|2022-03-22 04:07:20|327.71||327.76||327.76||327.71||1
1647922050000|2022-03-22 04:07:30||327.61||327.61||327.61||327.61|1
1647922060000|2022-03-22 04:07:40|327.66|327.56|327.66|327.51|327.66|327.56|327.66|327.51|12
1647922070000|2022-03-22 04:07:50|327.61|327.46|327.66|327.46|327.66|327.46|327.61|327.46|3
1647922090000|2022-03-22 04:08:10|327.61||327.66||327.66||327.61||4
1647922100000|2022-03-22 04:08:20||327.51||327.51||327.51||327.51|0
1647922110000|2022-03-22 04:08:30|||||||||1
1647922120000|2022-03-22 04:08:40||327.46||327.46||327.46||327.46|1
1647922130000|2022-03-22 04:08:50|327.71|327.51|327.71|327.56|327.71|327.56|327.71|327.51|2
1647922140000|2022-03-22 04:09:00|327.76|327.51|327.76|327.51|327.76|327.51|327.76|327.51|4
1647922150000|2022-03-22 04:09:10||327.56||327.56||327.56||327.56|1
1647922160000|2022-03-22 04:09:20|||||||||1
1647922170000|2022-03-22 04:09:30||327.61||327.56||327.61||327.56|6
1647922180000|2022-03-22 04:09:40|327.71||327.71||327.71||327.71||1
1647922190000|2022-03-22 04:09:50|327.66|327.51|327.76|327.56|327.76|327.56|327.66|327.51|4
1647922220000|2022-03-22 04:10:20||327.61||327.61||327.61||327.61|0
1647922230000|2022-03-22 04:10:30|||||||||1
1647922240000|2022-03-22 04:10:40||327.56||327.61||327.61||327.56|3
1647922260000|2022-03-22 04:11:00|327.71|327.56|327.81|327.61|327.81|327.61|327.71|327.56|11
1647922280000|2022-03-22 04:11:20|327.76||327.76||327.76||327.76||0
1647922300000|2022-03-22 04:11:40||327.56||327.61||327.61||327.56|7
1647922310000|2022-03-22 04:11:50||327.56||327.56||327.56||327.56|0
1647922320000|2022-03-22 04:12:00|327.71||327.76||327.76||327.71||2
1647922330000|2022-03-22 04:12:10|327.71|327.61|327.81|327.66|327.81|327.66|327.71|327.61|5
1647922340000|2022-03-22 04:12:20|||||||||5
1647922350000|2022-03-22 04:12:30||327.61||327.61||327.61||327.61|12
1647922360000|2022-03-22 04:12:40||327.66||327.66||327.66||327.66|1
1647922370000|2022-03-22 04:12:50|327.86|327.71|327.91|327.71|327.91|327.76|327.86|327.71|18
1647922380000|2022-03-22 04:13:00|327.86||327.86||327.91||327.86||2
1647922400000|2022-03-22 04:13:20|327.81|327.66|327.81|327.66|327.86|327.66|327.81|327.66|2
1647922410000|2022-03-22 04:13:30|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|4
1647922430000|2022-03-22 04:13:50|||||||||5
1647922440000|2022-03-22 04:14:00|||||||||1
1647922460000|2022-03-22 04:14:20|||||||||1
1647922470000|2022-03-22 04:14:30|||||||||1
1647922480000|2022-03-22 04:14:40|||||||||1
1647922490000|2022-03-22 04:14:50|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|5
1647922500000|2022-03-22 04:15:00|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|7
1647922510000|2022-03-22 04:15:10|||||||||1
1647922520000|2022-03-22 04:15:20|||||||||3
1647922530000|2022-03-22 04:15:30|||||||||1
1647922560000|2022-03-22 04:16:00|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|4
1647922570000|2022-03-22 04:16:10|||||||||1
1647922600000|2022-03-22 04:16:40|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|3
1647922610000|2022-03-22 04:16:50|327.91||327.91||327.91||327.86||3
1647922620000|2022-03-22 04:17:00||327.76||327.76||327.76||327.76|0
1647922630000|2022-03-22 04:17:10|||||||||1
1647922640000|2022-03-22 04:17:20|||||||||1
1647922670000|2022-03-22 04:17:50|||||||||1
1647922680000|2022-03-22 04:18:00|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|7
1647922710000|2022-03-22 04:18:30|||||||||1
1647922740000|2022-03-22 04:19:00|327.91|327.76|327.96|327.81|327.96|327.81|327.91|327.76|13
1647922750000|2022-03-22 04:19:10|327.91|327.76|327.96|327.76|327.96|327.76|327.91|327.76|8
1647922760000|2022-03-22 04:19:20|327.91|327.71|327.91|327.71|327.96|327.71|327.91|327.71|9
1647922780000|2022-03-22 04:19:40|327.86||327.91||327.91||327.86||1
1647922810000|2022-03-22 04:20:10|327.86||327.91||327.91||327.86||1
1647922830000|2022-03-22 04:20:30|327.86||327.91||327.91||327.86||6
1647922840000|2022-03-22 04:20:40||327.76||327.76||327.76||327.76|0
1647922850000|2022-03-22 04:20:50|||||||||1
1647922860000|2022-03-22 04:21:00|327.86|327.71|327.86|327.66|327.86|327.71|327.86|327.66|8
1647922870000|2022-03-22 04:21:10|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|4
1647922890000|2022-03-22 04:21:30|327.71|327.56|327.71|327.56|327.71|327.56|327.66|327.51|2
1647922900000|2022-03-22 04:21:40|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|0
1647922930000|2022-03-22 04:22:10|327.76|327.56|327.76|327.56|327.76|327.61|327.76|327.56|12
1647922940000|2022-03-22 04:22:20|327.71||327.71||327.71||327.71||0
1647922950000|2022-03-22 04:22:30|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|5
1647923000000|2022-03-22 04:23:20|||||||||2
1647923010000|2022-03-22 04:23:30|||||||||1
1647923030000|2022-03-22 04:23:50|327.71|327.56|327.71|327.56|327.71|327.56|327.71|327.56|10
1647923040000|2022-03-22 04:24:00|327.76||327.71||327.76||327.71||1
1647923050000|2022-03-22 04:24:10|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|8
1647923060000|2022-03-22 04:24:20|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|2
1647923090000|2022-03-22 04:24:50|||||||||1
1647923120000|2022-03-22 04:25:20|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|6
1647923130000|2022-03-22 04:25:30|327.61||327.61||327.61||327.61||2
1647923140000|2022-03-22 04:25:40|327.66|327.46|327.61|327.46|327.66|327.51|327.61|327.46|6
1647923160000|2022-03-22 04:26:00|327.66||327.66||327.66||327.66||1
1647923190000|2022-03-22 04:26:30|327.61||327.66||327.66||327.61||1
1647923200000|2022-03-22 04:26:40||327.51||327.51||327.51||327.51|0
1647923220000|2022-03-22 04:27:00|||||||||1
1647923240000|2022-03-22 04:27:20|||||||||3
1647923270000|2022-03-22 04:27:50|||||||||1
1647923280000|2022-03-22 04:28:00|327.71|327.56|327.76|327.61|327.81|327.66|327.71|327.56|16
1647923290000|2022-03-22 04:28:10|327.71|327.56|327.71|327.56|327.71|327.61|327.71|327.56|4
1647923300000|2022-03-22 04:28:20|327.76||327.76||327.76||327.76||2
1647923330000|2022-03-22 04:28:50|327.71||327.76||327.76||327.71||1
1647923340000|2022-03-22 04:29:00|327.71||327.76||327.76||327.71||1
1647923380000|2022-03-22 04:29:40|327.71||327.71||327.71||327.71||0
1647923420000|2022-03-22 04:30:20|||||||||1
1647923430000|2022-03-22 04:30:30|||||||||2
1647923460000|2022-03-22 04:31:00|||||||||3
1647923470000|2022-03-22 04:31:10|327.76||327.71||327.76||327.71||24
1647923480000|2022-03-22 04:31:20|327.76||327.71||327.76||327.71||2
1647923500000|2022-03-22 04:31:40|327.76||327.76||327.76||327.76||3
1647923510000|2022-03-22 04:31:50|327.81|327.61|327.81|327.66|327.81|327.66|327.81|327.61|1
1647923520000|2022-03-22 04:32:00|327.86||327.81||327.86||327.81||1
1647923550000|2022-03-22 04:32:30|||||||||1
1647923570000|2022-03-22 04:32:50|||||||||1
1647923600000|2022-03-22 04:33:20|||||||||1
1647923620000|2022-03-22 04:33:40|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|12
1647923630000|2022-03-22 04:33:50|327.81||327.76||327.81||327.76||2
1647923640000|2022-03-22 04:34:00|||||||||2
1647923670000|2022-03-22 04:34:30|||||||||1
1647923680000|2022-03-22 04:34:40|||||||||1
1647923700000|2022-03-22 04:35:00|||||||||1
1647923710000|2022-03-22 04:35:10|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|6
1647923720000|2022-03-22 04:35:20|||||||||1
1647923740000|2022-03-22 04:35:40|||||||||1
1647923760000|2022-03-22 04:36:00|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|3
1647923770000|2022-03-22 04:36:10|327.91||327.91||327.91||327.91||2
1647923780000|2022-03-22 04:36:20||327.76||327.71||327.76||327.71|2
1647923790000|2022-03-22 04:36:30|327.86|327.76|327.81|327.66|327.86|327.76|327.81|327.66|10
1647923800000|2022-03-22 04:36:40|327.76|327.61|327.81|327.66|327.81|327.66|327.76|327.61|11
1647923810000|2022-03-22 04:36:50|327.76|327.61|327.81|327.61|327.81|327.61|327.76|327.61|1
1647923820000|2022-03-22 04:37:00|327.86|327.66|327.86|327.71|327.86|327.71|327.86|327.66|2
1647923830000|2022-03-22 04:37:10|327.81|327.66|327.76|327.61|327.86|327.66|327.76|327.61|9
1647923850000|2022-03-22 04:37:30|327.81||327.81||327.81||327.81||5
1647923860000|2022-03-22 04:37:40|327.76|327.66|327.81|327.66|327.81|327.66|327.76|327.66|3
1647923870000|2022-03-22 04:37:50||327.61||327.61||327.61||327.61|3
1647923900000|2022-03-22 04:38:20||327.66||327.61||327.66||327.61|2
1647923910000|2022-03-22 04:38:30|327.76|327.56|327.76|327.56|327.76|327.56|327.76|327.56|5
1647923970000|2022-03-22 04:39:30|||||||||1
1647923980000|2022-03-22 04:39:40|327.71|327.61|327.76|327.56|327.76|327.61|327.71|327.56|5
1647924000000|2022-03-22 04:40:00||327.61||327.61||327.61||327.61|1
1647924020000|2022-03-22 04:40:20|327.81||327.81||327.81||327.81||11
1647924030000|2022-03-22 04:40:30||327.66||327.66||327.66||327.61|1
1647924040000|2022-03-22 04:40:40|||||||||2
1647924050000|2022-03-22 04:40:50|||||||||1
1647924080000|2022-03-22 04:41:20|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|6
1647924090000|2022-03-22 04:41:30|||||||||1
1647924100000|2022-03-22 04:41:40|327.71|327.56|327.71|327.56|327.71|327.56|327.71|327.56|8
1647924150000|2022-03-22 04:42:30|||||||||1
1647924180000|2022-03-22 04:43:00|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|8
1647924190000|2022-03-22 04:43:10|327.81|327.66|327.76|327.61|327.81|327.66|327.76|327.61|8
1647924220000|2022-03-22 04:43:40|327.71|327.56|327.71|327.56|327.71|327.56|327.71|327.56|11
1647924240000|2022-03-22 04:44:00|327.76||327.76||327.76||327.76||7
1647924250000|2022-03-22 04:44:10|327.71|327.51|327.71|327.51|327.76|327.51|327.71|327.51|9
1647924270000|2022-03-22 04:44:30|327.66||327.71||327.71||327.66||8
1647924280000|2022-03-22 04:44:40||327.56||327.56||327.56||327.56|0
1647924290000|2022-03-22 04:44:50|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|3
1647924300000|2022-03-22 04:45:00|||||||||1
1647924330000|2022-03-22 04:45:30|||||||||1
1647924340000|2022-03-22 04:45:40|327.71|327.56|327.71|327.56|327.71|327.56|327.71|327.56|3
1647924350000|2022-03-22 04:45:50|327.76|327.61|327.81|327.61|327.81|327.61|327.76|327.61|6
1647924360000|2022-03-22 04:46:00||327.66||327.61||327.66||327.61|4
1647924370000|2022-03-22 04:46:10||327.66||327.61||327.66||327.61|1
1647924390000|2022-03-22 04:46:30|327.76|327.56|327.76|327.56|327.76|327.56|327.71|327.56|7
1647924400000|2022-03-22 04:46:40||327.61||327.61||327.61||327.61|0
1647924410000|2022-03-22 04:46:50|||||||||1
1647924430000|2022-03-22 04:47:10|||||||||1
1647924440000|2022-03-22 04:47:20|||||||||1
1647924450000|2022-03-22 04:47:30|327.71|327.56|327.71|327.56|327.71|327.56|327.71|327.56|4
1647924470000|2022-03-22 04:47:50|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|11
1647924480000|2022-03-22 04:48:00|||||||||1
1647924490000|2022-03-22 04:48:10|327.81|327.66|327.76|327.61|327.81|327.66|327.76|327.61|7
1647924500000|2022-03-22 04:48:20|327.71|327.56|327.71|327.56|327.76|327.56|327.71|327.56|8
1647924510000|2022-03-22 04:48:30|327.76|327.61|327.71|327.56|327.76|327.61|327.71|327.56|0
1647924520000|2022-03-22 04:48:40|327.76|327.61|327.76|327.56|327.76|327.61|327.76|327.56|1
1647924530000|2022-03-22 04:48:50|327.71||327.71||327.71||327.71||2
1647924540000|2022-03-22 04:49:00|||||||||1
1647924550000|2022-03-22 04:49:10|327.76|327.61|327.71|327.56|327.76|327.61|327.71|327.56|1
1647924580000|2022-03-22 04:49:40||327.51||327.51||327.51||327.51|5
1647924590000|2022-03-22 04:49:50|327.66|327.46|327.66|327.46|327.66|327.51|327.66|327.46|2
1647924630000|2022-03-22 04:50:30|327.61||327.61||327.61||327.61||0
1647924670000|2022-03-22 04:51:10|||||||||2
1647924720000|2022-03-22 04:52:00|||||||||2
1647924750000|2022-03-22 04:52:30|||||||||1
1647924770000|2022-03-22 04:52:50|||||||||1
1647924780000|2022-03-22 04:53:00|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|4
1647924790000|2022-03-22 04:53:10|327.61|327.46|327.66|327.46|327.66|327.46|327.61|327.46|14
1647924810000|2022-03-22 04:53:30||327.51||327.51||327.51||327.51|0
1647924820000|2022-03-22 04:53:40||327.46||327.46||327.46||327.46|2
1647924870000|2022-03-22 04:54:30|327.61||327.61||327.61||327.61||0
1647924900000|2022-03-22 04:55:00||327.41||327.41||327.41||327.41|12
1647924910000|2022-03-22 04:55:10|327.56||327.56||327.56||327.56||1
1647924930000|2022-03-22 04:55:30|||||||||1
1647924940000|2022-03-22 04:55:40|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|9
1647924950000|2022-03-22 04:55:50||327.41||327.41||327.41||327.41|5
1647924960000|2022-03-22 04:56:00|327.56|327.46|327.61|327.46|327.61|327.46|327.56|327.46|5
1647924970000|2022-03-22 04:56:10|327.66|327.51|327.66|327.46|327.66|327.51|327.61|327.46|7
1647924990000|2022-03-22 04:56:30|327.61|327.41|327.61|327.41|327.61|327.41|327.56|327.41|4
1647925000000|2022-03-22 04:56:40|327.56||327.56||327.56||327.56||0
1647925010000|2022-03-22 04:56:50|327.61||327.56||327.61||327.56||2
1647925020000|2022-03-22 04:57:00|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|1
1647925030000|2022-03-22 04:57:10|327.66||327.66||327.66||327.66||6
1647925040000|2022-03-22 04:57:20|327.61|327.51|327.61|327.46|327.61|327.51|327.61|327.46|4
1647925050000|2022-03-22 04:57:30|||||||||1
1647925060000|2022-03-22 04:57:40||327.41||327.46||327.46||327.41|4
1647925070000|2022-03-22 04:57:50||327.41||327.41||327.41||327.41|1
1647925100000|2022-03-22 04:58:20|327.56||327.61||327.61||327.56||1
1647925110000|2022-03-22 04:58:30||327.46||327.41||327.46||327.41|8
1647925120000|2022-03-22 04:58:40|327.56||327.61||327.61||327.56||1
1647925130000|2022-03-22 04:58:50|||||||||2
1647925150000|2022-03-22 04:59:10|327.56||327.61||327.61||327.56||1
1647925160000|2022-03-22 04:59:20|327.66|327.46|327.66|327.46|327.66|327.46|327.66|327.46|5
1647925180000|2022-03-22 04:59:40|327.61|327.41|327.61|327.41|327.61|327.41|327.61|327.41|7
1647925190000|2022-03-22 04:59:50|327.56||327.61||327.61||327.56||0
1647925200000|2022-03-22 05:00:00|327.51|327.31|327.41|327.21|327.51|327.31|327.41|327.21|17
1647925210000|2022-03-22 05:00:10|327.51|327.26|327.51|327.31|327.51|327.36|327.51|327.26|17
1647925220000|2022-03-22 05:00:20|327.46|327.36|327.51|327.36|327.51|327.36|327.46|327.36|6
1647925230000|2022-03-22 05:00:30|327.56||327.51||327.56||327.51||9
1647925240000|2022-03-22 05:00:40|||||||||1
1647925250000|2022-03-22 05:00:50|327.56|327.41|327.46|327.31|327.56|327.41|327.46|327.31|27
1647925260000|2022-03-22 05:01:00|327.51||327.46||327.51||327.46||16
1647925270000|2022-03-22 05:01:10|327.41|327.26|327.41|327.26|327.41|327.26|327.41|327.26|19
1647925280000|2022-03-22 05:01:20|327.36|327.21|327.36|327.21|327.36|327.21|327.36|327.21|9
1647925300000|2022-03-22 05:01:40|||||||||1
1647925310000|2022-03-22 05:01:50|||||||||1
1647925320000|2022-03-22 05:02:00||327.16||327.21||327.21||327.16|6
1647925330000|2022-03-22 05:02:10|327.41|327.26|327.41|327.21|327.41|327.26|327.36|327.21|31
1647925340000|2022-03-22 05:02:20|327.46|327.26|327.46|327.26|327.46|327.31|327.41|327.26|27
1647925360000|2022-03-22 05:02:40|327.41||327.41||327.41||327.41||0
1647925380000|2022-03-22 05:03:00|||||||||4
1647925390000|2022-03-22 05:03:10|||||||||1
1647925400000|2022-03-22 05:03:20|||||||||2
1647925430000|2022-03-22 05:03:50||327.21||327.21||327.21||327.21|28
1647925440000|2022-03-22 05:04:00|327.36|327.16|327.31|327.16|327.36|327.16|327.26|327.11|27
1647925450000|2022-03-22 05:04:10|327.26|327.11|327.26|327.11|327.26|327.11|327.26|327.11|6
1647925460000|2022-03-22 05:04:20|327.31|327.16|327.31|327.16|327.31|327.16|327.31|327.16|21
1647925470000|2022-03-22 05:04:30|327.36|327.11|327.21|327.06|327.36|327.11|327.21|327.06|41
1647925490000|2022-03-22 05:04:50|||||||||17
1647925500000|2022-03-22 05:05:00|||||||||1
1647925520000|2022-03-22 05:05:20|||||||||2
1647925540000|2022-03-22 05:05:40|327.16|327.01|327.16|327.01|327.16|327.01|327.16|327.01|10
1647925550000|2022-03-22 05:05:50|||||||||2
1647925560000|2022-03-22 05:06:00|327.26|327.11|327.21|327.01|327.26|327.11|327.21|327.01|25
1647925570000|2022-03-22 05:06:10|327.16||327.16||327.16||327.16||0
1647925580000|2022-03-22 05:06:20|327.21|326.96|327.21|327.06|327.21|327.06|327.21|326.96|11
1647925590000|2022-03-22 05:06:30|327.26||327.26||327.26||327.26||6
1647925600000|2022-03-22 05:06:40||327.11||327.11||327.11||327.06|0
1647925610000|2022-03-22 05:06:50|327.31|327.16|327.31|327.11|327.31|327.16|327.26|327.11|15
1647925620000|2022-03-22 05:07:00||327.16||327.16||327.16||327.16|3
1647925630000|2022-03-22 05:07:10|327.36|327.21|327.31|327.16|327.36|327.21|327.31|327.16|7
1647925640000|2022-03-22 05:07:20|327.26|327.11|327.21|327.06|327.26|327.11|327.21|327.06|6
1647925650000|2022-03-22 05:07:30|327.26|327.11|327.26|327.11|327.31|327.11|327.26|327.06|21
1647925660000|2022-03-22 05:07:40||327.06||327.06||327.06||327.06|4
1647925670000|2022-03-22 05:07:50|327.21|327.01|327.21|327.01|327.21|327.01|327.21|327.01|11
1647925680000|2022-03-22 05:08:00|327.16|327.06|327.16|327.01|327.16|327.06|327.16|327.01|1
1647925700000|2022-03-22 05:08:20|||||||||1
1647925730000|2022-03-22 05:08:50|||||||||3
1647925740000|2022-03-22 05:09:00|327.11|326.96|327.21|327.06|327.21|327.06|327.11|326.96|19
1647925770000|2022-03-22 05:09:30|||||||||1
1647925790000|2022-03-22 05:09:50|327.16|327.01|327.16|327.01|327.16|327.01|327.16|326.96|4
1647925800000|2022-03-22 05:10:00|||||||||1
1647925830000|2022-03-22 05:10:30|||||||||2
1647925840000|2022-03-22 05:10:40||326.96||327.01||327.01||326.96|2
1647925850000|2022-03-22 05:10:50|||||||||1
1647925870000|2022-03-22 05:11:10|||||||||1
1647925890000|2022-03-22 05:11:30|||||||||2
1647925900000|2022-03-22 05:11:40|||||||||1
1647925910000|2022-03-22 05:11:50|||||||||1
1647925920000|2022-03-22 05:12:00|||||||||2
1647925930000|2022-03-22 05:12:10|327.11|326.96|327.06|326.91|327.11|326.96|327.06|326.91|38
1647925940000|2022-03-22 05:12:20|327.11|326.96|327.11|326.91|327.11|326.96|327.11|326.91|34
1647925950000|2022-03-22 05:12:30|327.06|326.96|327.06|326.91|327.06|326.96|327.06|326.91|3
1647925960000|2022-03-22 05:12:40|327.11|326.96|327.11|326.96|327.11|326.96|327.11|326.96|10
1647925970000|2022-03-22 05:12:50|||||||||3
1647925980000|2022-03-22 05:13:00|327.06|326.91|327.11|326.96|327.11|326.96|327.06|326.91|8
1647926000000|2022-03-22 05:13:20|327.16|327.01|327.11|326.96|327.16|327.01|327.11|326.96|10
1647926010000|2022-03-22 05:13:30|327.16|326.91|327.11|326.91|327.16|326.91|327.06|326.91|13
1647926020000|2022-03-22 05:13:40||326.96||326.91||326.96||326.91|2
1647926030000|2022-03-22 05:13:50|327.06||327.06||327.06||327.06||1
1647926060000|2022-03-22 05:14:20|327.11||327.06||327.11||327.06||4
1647926100000|2022-03-22 05:15:00|||||||||5
1647926110000|2022-03-22 05:15:10||326.86||326.86||326.86||326.86|12
1647926140000|2022-03-22 05:15:40||326.91||326.86||326.91||326.86|0
1647926160000|2022-03-22 05:16:00|327.01|326.91|327.06|326.91|327.06|326.91|327.01|326.91|3
1647926170000|2022-03-22 05:16:10|327.11|326.96|327.11|326.96|327.11|326.96|327.11|326.96|10
1647926190000|2022-03-22 05:16:30|||||||||1
1647926210000|2022-03-22 05:16:50|||||||||1
1647926240000|2022-03-22 05:17:20|||||||||2
1647926250000|2022-03-22 05:17:30|||||||||2
1647926260000|2022-03-22 05:17:40|327.16||327.16||327.16||327.16||5
1647926270000|2022-03-22 05:17:50|327.11|327.01|327.11|326.96|327.11|327.01|327.11|326.96|9
1647926280000|2022-03-22 05:18:00|||||||||1
1647926290000|2022-03-22 05:18:10|327.16|327.01|327.16|327.01|327.16|327.01|327.16|327.01|5
1647926300000|2022-03-22 05:18:20|||||||||6
1647926320000|2022-03-22 05:18:40|||||||||17
1647926330000|2022-03-22 05:18:50|327.21|327.06|327.21|327.06|327.21|327.06|327.21|327.06|3
1647926340000|2022-03-22 05:19:00|327.26|327.11|327.26|327.11|327.26|327.11|327.26|327.11|7
1647926350000|2022-03-22 05:19:10|327.31|327.16|327.31|327.16|327.31|327.16|327.31|327.11|3
1647926360000|2022-03-22 05:19:20|||||||||3
1647926370000|2022-03-22 05:19:30|||||||||1
1647926380000|2022-03-22 05:19:40|327.36||327.36||327.36||327.36||12
1647926390000|2022-03-22 05:19:50|327.31|327.21|327.31|327.16|327.31|327.21|327.31|327.16|7
1647926400000|2022-03-22 05:20:00|327.36||327.31||327.36||327.31||2
1647926420000|2022-03-22 05:20:20|||||||||1
1647926440000|2022-03-22 05:20:40|||||||||4
1647926450000|2022-03-22 05:20:50|||||||||3
1647926470000|2022-03-22 05:21:10|327.36|327.21|327.36|327.21|327.36|327.21|327.36|327.21|11
1647926480000|2022-03-22 05:21:20|327.31|327.16|327.31|327.16|327.36|327.16|327.31|327.16|14
1647926490000|2022-03-22 05:21:30|||||||||15
1647926530000|2022-03-22 05:22:10|||||||||1
1647926540000|2022-03-22 05:22:20|||||||||4
1647926550000|2022-03-22 05:22:30|||||||||1
1647926570000|2022-03-22 05:22:50|327.36|327.21|327.36|327.21|327.36|327.21|327.36|327.21|14
1647926590000|2022-03-22 05:23:10|||||||||1
1647926610000|2022-03-22 05:23:30|||||||||1
1647926620000|2022-03-22 05:23:40|||||||||3
1647926630000|2022-03-22 05:23:50|327.41|327.26|327.41|327.26|327.41|327.26|327.41|327.26|9
1647926640000|2022-03-22 05:24:00|||||||||3
1647926650000|2022-03-22 05:24:10|||||||||3
1647926660000|2022-03-22 05:24:20|||||||||1
1647926670000|2022-03-22 05:24:30|327.46|327.21|327.41|327.26|327.46|327.26|327.41|327.21|29
1647926680000|2022-03-22 05:24:40|||||||||1
1647926690000|2022-03-22 05:24:50|327.36|327.21|327.36|327.21|327.41|327.21|327.36|327.21|6
1647926700000|2022-03-22 05:25:00|327.41||327.41||327.41||327.41||5
1647926710000|2022-03-22 05:25:10|327.36||327.36||327.36||327.36||1
1647926730000|2022-03-22 05:25:30|||||||||1
1647926740000|2022-03-22 05:25:40|||||||||2
1647926760000|2022-03-22 05:26:00|||||||||1
1647926770000|2022-03-22 05:26:10|||||||||2
1647926780000|2022-03-22 05:26:20|||||||||2
1647926790000|2022-03-22 05:26:30|327.31|327.16|327.31|327.16|327.31|327.16|327.31|327.16|18
1647926820000|2022-03-22 05:27:00|327.36|327.21|327.41|327.26|327.41|327.26|327.36|327.21|22
1647926830000|2022-03-22 05:27:10|||||||||3
1647926840000|2022-03-22 05:27:20|327.46||327.41||327.46||327.41||16
1647926850000|2022-03-22 05:27:30|327.46|327.31|327.46|327.31|327.46|327.31|327.46|327.31|12
1647926880000|2022-03-22 05:28:00|||||||||1
1647926920000|2022-03-22 05:28:40|||||||||1
1647926930000|2022-03-22 05:28:50|327.51|327.36|327.51|327.36|327.51|327.36|327.51|327.36|19
1647926940000|2022-03-22 05:29:00||327.31||327.31||327.31||327.31|7
1647926950000|2022-03-22 05:29:10|327.46|327.36|327.46|327.31|327.46|327.36|327.46|327.31|3
1647926970000|2022-03-22 05:29:30|327.51|327.36|327.51|327.31|327.51|327.36|327.51|327.31|12
1647926980000|2022-03-22 05:29:40|327.46||327.51||327.51||327.46||3
1647926990000|2022-03-22 05:29:50||327.36||327.31||327.36||327.31|1
1647927000000|2022-03-22 05:30:00||327.36||327.31||327.36||327.31|2
1647927010000|2022-03-22 05:30:10||327.36||327.36||327.36||327.36|5
1647927020000|2022-03-22 05:30:20|327.56|327.41|327.61|327.46|327.61|327.46|327.56|327.41|20
1647927030000|2022-03-22 05:30:30|327.66|327.51|327.61|327.46|327.66|327.51|327.61|327.46|29
1647927040000|2022-03-22 05:30:40|327.66|327.51|327.66|327.51|327.71|327.56|327.66|327.51|20
1647927050000|2022-03-22 05:30:50|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|6
1647927060000|2022-03-22 05:31:00|327.56|327.41|327.56|327.36|327.56|327.41|327.56|327.36|12
1647927070000|2022-03-22 05:31:10|327.51|327.31|327.36|327.21|327.51|327.31|327.36|327.21|18
1647927080000|2022-03-22 05:31:20||327.16||327.16||327.16||327.16|4
1647927090000|2022-03-22 05:31:30||327.21||327.21||327.21||327.21|0
1647927110000|2022-03-22 05:31:50|327.31|327.16|327.31|327.16|327.31|327.16|327.31|327.16|8
1647927120000|2022-03-22 05:32:00|327.36|327.21|327.36|327.16|327.36|327.21|327.36|327.16|13
1647927130000|2022-03-22 05:32:10|327.31|327.21|327.36|327.21|327.36|327.21|327.31|327.21|2
1647927150000|2022-03-22 05:32:30|327.31|327.16|327.31|327.16|327.31|327.16|327.31|327.16|5
1647927160000|2022-03-22 05:32:40|327.36||327.36||327.36||327.36||1
1647927170000|2022-03-22 05:32:50|327.31||327.31||327.36||327.31||1
1647927180000|2022-03-22 05:33:00|327.36|327.21|327.51|327.31|327.51|327.31|327.36|327.21|6
1647927190000|2022-03-22 05:33:10|327.46||327.46||327.46||327.46||0
1647927200000|2022-03-22 05:33:20|327.51|327.36|327.51|327.36|327.51|327.36|327.51|327.36|28
1647927210000|2022-03-22 05:33:30|||||||||2
1647927240000|2022-03-22 05:34:00|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|4
1647927260000|2022-03-22 05:34:20|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|5
1647927270000|2022-03-22 05:34:30|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|12
1647927300000|2022-03-22 05:35:00|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|11
1647927320000|2022-03-22 05:35:20|327.66|327.51|327.61|327.46|327.66|327.51|327.61|327.46|8
1647927330000|2022-03-22 05:35:30|||||||||1
1647927340000|2022-03-22 05:35:40||327.41||327.46||327.46||327.41|25
1647927350000|2022-03-22 05:35:50|||||||||5
1647927370000|2022-03-22 05:36:10|327.66||327.66||327.66||327.66||11
1647927380000|2022-03-22 05:36:20||327.51||327.51||327.51||327.51|0
1647927390000|2022-03-22 05:36:30|||||||||2
1647927400000|2022-03-22 05:36:40|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|20
1647927410000|2022-03-22 05:36:50|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|5
1647927420000|2022-03-22 05:37:00|||||||||2
1647927430000|2022-03-22 05:37:10|327.71|327.56|327.71|327.51|327.71|327.56|327.71|327.51|4
1647927440000|2022-03-22 05:37:20|327.76|327.56|327.76|327.61|327.81|327.66|327.76|327.51|39
1647927460000|2022-03-22 05:37:40|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|1
1647927470000|2022-03-22 05:37:50|327.86|327.71|327.81|327.66|327.86|327.71|327.81|327.66|37
1647927480000|2022-03-22 05:38:00|327.86||327.86||327.86||327.86||1
1647927490000|2022-03-22 05:38:10|327.81|327.61|327.76|327.56|327.81|327.61|327.76|327.56|34
1647927510000|2022-03-22 05:38:30|327.81|327.61|327.81|327.61|327.81|327.61|327.81|327.61|2
1647927530000|2022-03-22 05:38:50|327.86|327.66|327.86|327.71|327.86|327.71|327.86|327.66|2
1647927540000|2022-03-22 05:39:00|||||||||4
1647927560000|2022-03-22 05:39:20|||||||||1
1647927580000|2022-03-22 05:39:40|327.91|327.76|327.91|327.76|327.91|327.76|327.91|327.76|19
1647927590000|2022-03-22 05:39:50|327.96|327.71|327.76|327.56|327.96|327.71|327.76|327.56|48
1647927600000|2022-03-22 05:40:00|327.71|327.51|327.81|327.66|327.81|327.66|327.71|327.51|35
1647927610000|2022-03-22 05:40:10|327.76|327.61|327.76|327.61|327.76|327.61|327.76|327.61|7
1647927660000|2022-03-22 05:41:00|||||||||8
1647927670000|2022-03-22 05:41:10||327.56||327.61||327.61||327.56|5
1647927680000|2022-03-22 05:41:20||327.56||327.56||327.56||327.56|1
1647927690000|2022-03-22 05:41:30||327.61||327.56||327.61||327.56|16
1647927700000|2022-03-22 05:41:40||327.61||327.61||327.61||327.61|0
1647927720000|2022-03-22 05:42:00|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|5
1647927730000|2022-03-22 05:42:10|||||||||1
1647927770000|2022-03-22 05:42:50|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|7
1647927780000|2022-03-22 05:43:00|327.81|327.66|327.81|327.61|327.81|327.66|327.81|327.61|28
1647927790000|2022-03-22 05:43:10||327.66||327.66||327.66||327.66|1
1647927800000|2022-03-22 05:43:20|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|4
1647927810000|2022-03-22 05:43:30|327.81|327.66|327.81|327.61|327.81|327.66|327.81|327.61|12
1647927820000|2022-03-22 05:43:40||327.66||327.66||327.66||327.66|0
1647927840000|2022-03-22 05:44:00|327.86||327.86||327.86||327.86||4
1647927850000|2022-03-22 05:44:10||327.71||327.71||327.71||327.71|0
1647927860000|2022-03-22 05:44:20|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|9
1647927870000|2022-03-22 05:44:30|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|9
1647927900000|2022-03-22 05:45:00|||||||||2
1647927930000|2022-03-22 05:45:30|327.76|327.61|327.66|327.51|327.76|327.61|327.66|327.51|31
1647927940000|2022-03-22 05:45:40|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|9
1647927950000|2022-03-22 05:45:50||327.41||327.46||327.46||327.41|5
1647927960000|2022-03-22 05:46:00|327.56|327.41|327.56|327.41|327.56|327.41|327.56|327.41|2
1647928000000|2022-03-22 05:46:40|||||||||1
1647928030000|2022-03-22 05:47:10|||||||||2
1647928040000|2022-03-22 05:47:20|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|22
1647928070000|2022-03-22 05:47:50|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|4
1647928080000|2022-03-22 05:48:00|327.61|327.46|327.61|327.46|327.61|327.46|327.61|327.46|11
1647928090000|2022-03-22 05:48:10|327.66|327.51|327.66|327.51|327.66|327.51|327.66|327.51|6
1647928110000|2022-03-22 05:48:30|327.71|327.56|327.76|327.61|327.76|327.61|327.71|327.56|16
1647928120000|2022-03-22 05:48:40|327.81||327.81||327.81||327.81||3
1647928130000|2022-03-22 05:48:50|327.86|327.66|327.91|327.76|327.96|327.81|327.86|327.66|25
1647928140000|2022-03-22 05:49:00|327.86|327.71|327.76|327.56|327.86|327.71|327.76|327.56|46
1647928150000|2022-03-22 05:49:10|327.81|327.61|327.81|327.66|327.81|327.66|327.81|327.61|10
1647928160000|2022-03-22 05:49:20|327.91|327.71|327.81|327.61|327.91|327.71|327.81|327.61|9
1647928170000|2022-03-22 05:49:30||327.66||327.61||327.66||327.61|0
1647928180000|2022-03-22 05:49:40||327.66||327.61||327.66||327.61|0
1647928190000|2022-03-22 05:49:50|327.76||327.76||327.76||327.76||1
1647928200000|2022-03-22 05:50:00|327.81|327.66|327.81|327.66|327.81|327.66|327.81|327.66|9
1647928210000|2022-03-22 05:50:10|327.86|327.71|327.86|327.71|327.91|327.76|327.86|327.71|2
1647928230000|2022-03-22 05:50:30|327.91||327.86||327.91||327.86||10
1647928240000|2022-03-22 05:50:40|327.91|327.76|327.91|327.76|327.91|327.76|327.91|327.76|3
1647928250000|2022-03-22 05:50:50||327.71||327.71||327.71||327.71|6
1647928260000|2022-03-22 05:51:00|327.86|327.76|327.91|327.76|327.91|327.76|327.86|327.71|2
1647928270000|2022-03-22 05:51:10|327.86|327.71|327.81|327.66|327.86|327.71|327.81|327.66|8
1647928280000|2022-03-22 05:51:20||327.61||327.61||327.66||327.61|5
1647928290000|2022-03-22 05:51:30|327.76|327.56|327.71|327.56|327.76|327.56|327.71|327.56|3
1647928300000|2022-03-22 05:51:40|327.76|327.61|327.86|327.66|327.86|327.66|327.76|327.61|23
1647928310000|2022-03-22 05:51:50|327.81|327.61|327.81|327.66|327.81|327.66|327.81|327.61|0
1647928320000|2022-03-22 05:52:00|327.86||327.81||327.86||327.81||0
1647928330000|2022-03-22 05:52:10|327.86||327.86||327.86||327.86||0
1647928340000|2022-03-22 05:52:20|327.81|327.71|327.81|327.66|327.81|327.71|327.81|327.66|5
1647928350000|2022-03-22 05:52:30||327.61||327.61||327.61||327.61|2
1647928360000|2022-03-22 05:52:40|327.76||327.76||327.76||327.76||0
1647928370000|2022-03-22 05:52:50|327.81|327.66|327.81|327.61|327.81|327.66|327.81|327.61|8
1647928380000|2022-03-22 05:53:00|327.86|327.66|327.81|327.66|327.86|327.71|327.81|327.66|10
1647928390000|2022-03-22 05:53:10|327.76|327.61|327.76|327.61|327.76|327.66|327.76|327.61|7
1647928400000|2022-03-22 05:53:20|327.81|327.66|327.86|327.66|327.86|327.66|327.81|327.66|9
1647928410000|2022-03-22 05:53:30|327.81|327.61|327.76|327.61|327.81|327.61|327.76|327.61|5
1647928420000|2022-03-22 05:53:40|327.81|327.56|327.81|327.61|327.81|327.61|327.76|327.56|15
1647928430000|2022-03-22 05:53:50|327.76||327.76||327.76||327.76||0
1647928440000|2022-03-22 05:54:00|327.71|327.56|327.71|327.56|327.71|327.56|327.71|327.56|8
1647928450000|2022-03-22 05:54:10|327.76|327.51|327.81|327.61|327.81|327.61|327.66|327.51|50
1647928460000|2022-03-22 05:54:20|327.76|327.56|327.76|327.56|327.76|327.56|327.76|327.56|0
1647928470000|2022-03-22 05:54:30|327.71|327.61|327.76|327.61|327.76|327.61|327.71|327.56|6
1647928490000|2022-03-22 05:54:50|327.81|327.66|327.86|327.66|327.86|327.66|327.81|327.66|15
1647928500000|2022-03-22 05:55:00|327.81|327.61|327.81|327.66|327.86|327.66|327.81|327.61|10
1647928520000|2022-03-22 05:55:20|327.86|327.71|327.91|327.76|327.91|327.76|327.86|327.71|9
1647928550000|2022-03-22 05:55:50|327.96|327.81|327.96|327.81|327.96|327.81|327.96|327.81|11
1647928570000|2022-03-22 05:56:10|327.91|327.76|327.91|327.76|327.96|327.76|327.91|327.76|20
1647928580000|2022-03-22 05:56:20|327.86|327.71|327.86|327.66|327.86|327.71|327.86|327.66|6
1647928590000|2022-03-22 05:56:30|327.81||327.81||327.81||327.81||0
1647928600000|2022-03-22 05:56:40|327.91|327.71|327.96|327.76|327.96|327.76|327.91|327.71|11
1647928620000|2022-03-22 05:57:00||327.81||327.81||327.81||327.81|0
1647928650000|2022-03-22 05:57:30|||||||||1
1647928660000|2022-03-22 05:57:40|||||||||19
1647928710000|2022-03-22 05:58:30|327.91|327.76|327.91|327.76|327.91|327.76|327.91|327.76|18
1647928720000|2022-03-22 05:58:40|327.96|327.81|327.96|327.81|327.96|327.81|327.96|327.81|12
1647928730000|2022-03-22 05:58:50|328.01|327.86|328.01|327.86|328.01|327.86|328.01|327.86|4
1647928740000|2022-03-22 05:59:00|327.96|327.81|327.91|327.76|327.96|327.81|327.91|327.76|10
1647928780000|2022-03-22 05:59:40|327.81|327.66|327.81|327.66|327.81|327.66|327.76|327.61|41
1647928790000|2022-03-22 05:59:50|327.86|327.71|327.86|327.71|327.86|327.71|327.86|327.71|2
1647928800000|2022-03-22 06:00:00|327.91|327.76|327.86|327.71|327.91|327.76|327.86|327.71|12
1647928810000|2022-03-22 06:00:10|327.91|327.76|327.91|327.76|327.91|327.76|327.91|327.76|2
1647928830000|2022-03-22 06:00:30|327.86|327.66|327.81|327.66|327.86|327.66|327.81|327.66|10
1647928840000|2022-03-22 06:00:40||327.61||327.61||327.61||327.61|9
1647928850000|2022-03-22 06:00:50|327.76|327.56|327.76|327.61|327.76|327.61|327.76|327.56|1
1647928860000|2022-03-22 06:01:00||327.56||327.56||327.56||327.56|3
1647928900000|2022-03-22 06:01:40|327.71|327.51|327.71|327.56|327.71|327.56|327.66|327.46|25
1647928910000|2022-03-22 06:01:50|327.76|327.61|327.81|327.61|327.81|327.66|327.76|327.61|14
1647928920000|2022-03-22 06:02:00|327.76||327.81||327.81||327.76||0
1647928930000|2022-03-22 06:02:10|327.76||327.76||327.76||327.76||6
1647928960000|2022-03-22 06:02:40|327.81|327.66|327.81|327.61|327.81|327.66|327.81|327.61|13
1647928970000|2022-03-22 06:02:50||327.66||327.61||327.66||327.61|1
1647928980000|2022-03-22 06:03:00|327.76|327.66|327.81|327.66|327.81|327.66|327.76|327.66|13
1647928990000|2022-03-22 06:03:10|||||||||2
1647929000000|2022-03-22 06:03:20||327.61||327.66||327.66||327.61|7
1647929020000|2022-03-22 06:03:40|327.91|327.71|327.91|327.76|327.91|327.76|327.91|327.71|10
1647929030000|2022-03-22 06:03:50||327.71||327.76||327.76||327.71|15
1647929040000|2022-03-22 06:04:00|327.86|327.71|327.91|327.76|327.91|327.76|327.86|327.71|7
1647929070000|2022-03-22 06:04:30|||||||||3
1647929090000|2022-03-22 06:04:50|327.96|327.81|328.01|327.86|328.01|327.86|327.96|327.81|19
1647929100000|2022-03-22 06:05:00|327.96|327.81|327.91|327.76|327.96|327.81|327.91|327.76|30
1647929110000|2022-03-22 06:05:10|327.86|327.71|327.91|327.76|327.91|327.76|327.86|327.71|9
1647929130000|2022-03-22 06:05:30|327.96|327.81|327.96|327.81|327.96|327.81|327.96|327.81|10
1647929140000|2022-03-22 06:05:40|328.01||328.01||328.01||328.01||1
1647929150000|2022-03-22 06:05:50||327.86||327.86||327.86||327.86|0
1647929160000|2022-03-22 06:06:00|||||||||4
1647929180000|2022-03-22 06:06:20|328.06|327.91|328.06|327.91|328.06|327.91|328.06|327.91|5
1647929190000|2022-03-22 06:06:30|328.01|327.86|328.01|327.86|328.01|327.86|328.01|327.86|30
1647929200000|2022-03-22 06:06:40|||||||||2
1647929220000|2022-03-22 06:07:00|328.06|327.91|327.96|327.81|328.06|327.91|327.96|327.81|31
1647929250000|2022-03-22 06:07:30|328.01|327.86|328.01|327.86|328.01|327.86|328.01|327.86|10
1647929260000|2022-03-22 06:07:40|327.96|327.81|327.96|327.81|327.96|327.81|327.96|327.81|3
1647929270000|2022-03-22 06:07:50|||||||||2
1647929280000|2022-03-22 06:08:00|328.06|327.86|328.06|327.86|328.06|327.91|328.06|327.86|12
1647929290000|2022-03-22 06:08:10|328.01||328.01||328.01||328.01||0
1647929300000|2022-03-22 06:08:20|328.06|327.91|328.11|327.91|328.11|327.91|328.06|327.91|9
1647929310000|2022-03-22 06:08:30||327.96||327.96||327.96||327.96|1
1647929320000|2022-03-22 06:08:40|328.16||328.16||328.16||328.16||5
1647929330000|2022-03-22 06:08:50||328.01||328.01||328.01||328.01|0
1647929340000|2022-03-22 06:09:00|||||||||1
1647929350000|2022-03-22 06:09:10|328.21|328.06|328.26|328.11|328.26|328.11|328.21|328.06|12
1647929360000|2022-03-22 06:09:20|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|28
1647929370000|2022-03-22 06:09:30|328.36|328.21|328.36|328.16|328.36|328.21|328.31|328.16|20
1647929380000|2022-03-22 06:09:40|328.31|328.21|328.36|328.16|328.36|328.21|328.31|328.16|44
1647929390000|2022-03-22 06:09:50|328.31||328.31||328.31||328.31||11
1647929400000|2022-03-22 06:10:00|328.26|328.11|328.21|328.06|328.26|328.11|328.21|328.06|12
1647929410000|2022-03-22 06:10:10|328.26|328.11|328.31|328.11|328.31|328.16|328.26|328.11|15
1647929420000|2022-03-22 06:10:20|328.26||328.26||328.26||328.26||1
1647929430000|2022-03-22 06:10:30|328.21|328.06|328.16|328.01|328.21|328.06|328.11|327.96|21
1647929450000|2022-03-22 06:10:50||327.96||327.96||327.96||327.96|7
1647929470000|2022-03-22 06:11:10||328.01||328.01||328.01||328.01|0
1647929480000|2022-03-22 06:11:20|328.11|327.96|328.11|327.91|328.11|327.96|328.11|327.91|14
1647929490000|2022-03-22 06:11:30|328.06|327.86|328.06|327.86|328.06|327.86|328.06|327.86|5
1647929500000|2022-03-22 06:11:40||327.91||327.91||327.91||327.91|0
1647929550000|2022-03-22 06:12:30|328.11|327.96|328.11|327.96|328.11|327.96|328.11|327.96|17
1647929560000|2022-03-22 06:12:40|328.16||328.16||328.16||328.16||3
1647929570000|2022-03-22 06:12:50|328.11||328.11||328.11||328.11||1
1647929580000|2022-03-22 06:13:00|328.16|328.01|328.11|327.96|328.21|328.01|328.11|327.96|12
1647929590000|2022-03-22 06:13:10|328.16|327.91|328.16|328.01|328.16|328.01|328.16|327.91|15
1647929600000|2022-03-22 06:13:20|328.21||328.16||328.21||328.16||6
1647929610000|2022-03-22 06:13:30||327.96||327.96||327.96||327.96|7
1647929630000|2022-03-22 06:13:50||328.01||328.01||328.01||328.01|2
1647929640000|2022-03-22 06:14:00|||||||||2
1647929660000|2022-03-22 06:14:20|||||||||2
1647929680000|2022-03-22 06:14:40|||||||||3
1647929730000|2022-03-22 06:15:30||327.96||327.96||327.96||327.96|62
1647929740000|2022-03-22 06:15:40||328.01||327.96||328.01||327.96|1
1647929750000|2022-03-22 06:15:50|328.11||328.11||328.11||328.11||0
1647929770000|2022-03-22 06:16:10|328.06|327.91|328.06|327.91|328.06|327.91|328.06|327.86|28
1647929790000|2022-03-22 06:16:30|328.11||328.06||328.11||328.06||19
1647929810000|2022-03-22 06:16:50|328.11||328.06||328.11||328.06||2
1647929820000|2022-03-22 06:17:00|328.11|327.96|328.11|327.96|328.11|327.96|328.11|327.96|6
1647929860000|2022-03-22 06:17:40|328.16|328.01|328.21|328.01|328.21|328.01|328.16|328.01|7
1647929870000|2022-03-22 06:17:50||328.06||328.01||328.06||328.01|5
1647929890000|2022-03-22 06:18:10|328.16|328.06|328.21|328.06|328.21|328.06|328.16|328.06|2
1647929920000|2022-03-22 06:18:40|||||||||1
1647929930000|2022-03-22 06:18:50|||||||||1
1647929940000|2022-03-22 06:19:00|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|10
1647929960000|2022-03-22 06:19:20|328.31|328.16|328.36|328.16|328.36|328.21|328.31|328.16|12
1647929980000|2022-03-22 06:19:40|328.31|328.11|328.26|328.11|328.31|328.11|328.26|328.11|28
1647929990000|2022-03-22 06:19:50|328.21|328.06|328.26|328.06|328.26|328.11|328.21|328.06|18
1647930000000|2022-03-22 06:20:00|328.21|328.11|328.21|328.06|328.21|328.11|328.21|328.06|1
1647930010000|2022-03-22 06:20:10|||||||||1
1647930020000|2022-03-22 06:20:20|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|4
1647930040000|2022-03-22 06:20:40|328.21|328.06|328.26|328.06|328.26|328.06|328.21|328.06|25
1647930050000|2022-03-22 06:20:50|328.21|328.11|328.26|328.11|328.26|328.11|328.21|328.06|8
1647930060000|2022-03-22 06:21:00|||||||||1
1647930100000|2022-03-22 06:21:40|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|5
1647930110000|2022-03-22 06:21:50|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|14
1647930130000|2022-03-22 06:22:10|328.21|328.06|328.21|328.06|328.21|328.06|328.21|328.06|11
1647930140000|2022-03-22 06:22:20|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|11
1647930150000|2022-03-22 06:22:30||328.06||328.06||328.06||328.06|4
1647930160000|2022-03-22 06:22:40|328.21||328.21||328.26||328.21||1
1647930190000|2022-03-22 06:23:10|328.26||328.26||328.26||328.26||1
1647930200000|2022-03-22 06:23:20||328.11||328.11||328.11||328.11|0
1647930210000|2022-03-22 06:23:30|328.21|328.06|328.21|328.06|328.21|328.06|328.21|328.06|4
1647930240000|2022-03-22 06:24:00|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|11
1647930250000|2022-03-22 06:24:10|||||||||1
1647930260000|2022-03-22 06:24:20|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|0
1647930270000|2022-03-22 06:24:30|328.36|328.21|328.36|328.21|328.36|328.21|328.36|328.21|1
1647930280000|2022-03-22 06:24:40|||||||||3
1647930290000|2022-03-22 06:24:50|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|53
1647930330000|2022-03-22 06:25:30|328.36||328.36||328.36||328.36||7
1647930340000|2022-03-22 06:25:40|328.31|328.21|328.36|328.21|328.36|328.21|328.31|328.21|8
1647930370000|2022-03-22 06:26:10|328.41|328.26|328.36|328.21|328.41|328.26|328.36|328.21|17
1647930390000|2022-03-22 06:26:30|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|23
1647930400000|2022-03-22 06:26:40|328.36|328.21|328.36|328.21|328.36|328.21|328.36|328.21|14
1647930420000|2022-03-22 06:27:00||328.16||328.16||328.16||328.16|10
1647930430000|2022-03-22 06:27:10||328.21||328.21||328.21||328.21|0
1647930440000|2022-03-22 06:27:20||328.16||328.16||328.16||328.16|7
1647930460000|2022-03-22 06:27:40||328.21||328.21||328.21||328.21|0
1647930480000|2022-03-22 06:28:00|328.31|328.16|328.26|328.11|328.31|328.16|328.26|328.11|20
1647930490000|2022-03-22 06:28:10|||||||||4
1647930510000|2022-03-22 06:28:30|328.31||328.26||328.31||328.26||21
1647930540000|2022-03-22 06:29:00|328.31|328.16|328.36|328.16|328.36|328.16|328.31|328.16|5
1647930570000|2022-03-22 06:29:30||328.21||328.21||328.21||328.21|3
1647930590000|2022-03-22 06:29:50|328.41|328.26|328.36|328.21|328.41|328.26|328.36|328.21|4
1647930600000|2022-03-22 06:30:00||328.16||328.16||328.16||328.16|27
1647930620000|2022-03-22 06:30:20|328.41|328.21|328.36|328.21|328.41|328.26|328.36|328.21|22
1647930680000|2022-03-22 06:31:20|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|15
1647930710000|2022-03-22 06:31:50|||||||||1
1647930720000|2022-03-22 06:32:00|328.36|328.21|328.36|328.16|328.36|328.21|328.36|328.16|14
1647930730000|2022-03-22 06:32:10|||||||||4
1647930750000|2022-03-22 06:32:30||328.21||328.21||328.21||328.21|0
1647930770000|2022-03-22 06:32:50|||||||||1
1647930780000|2022-03-22 06:33:00|||||||||1
1647930800000|2022-03-22 06:33:20|||||||||3
1647930810000|2022-03-22 06:33:30|||||||||1
1647930860000|2022-03-22 06:34:20|||||||||1
1647930880000|2022-03-22 06:34:40|||||||||1
1647930900000|2022-03-22 06:35:00|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|14
1647930930000|2022-03-22 06:35:30|||||||||1
1647930940000|2022-03-22 06:35:40|328.36|328.21|328.36|328.21|328.36|328.21|328.36|328.21|16
1647930960000|2022-03-22 06:36:00|328.41|328.16|328.36|328.21|328.41|328.21|328.36|328.16|17
1647930970000|2022-03-22 06:36:10||328.16||328.16||328.16||328.16|2
1647930980000|2022-03-22 06:36:20||328.21||328.21||328.21||328.16|2
1647930990000|2022-03-22 06:36:30|||||||||1
1647931060000|2022-03-22 06:37:40|||||||||1
1647931070000|2022-03-22 06:37:50|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.26|10
1647931090000|2022-03-22 06:38:10|328.36|328.21|328.36|328.21|328.36|328.21|328.36|328.21|16
1647931100000|2022-03-22 06:38:20|||||||||5
1647931110000|2022-03-22 06:38:30|||||||||2
1647931120000|2022-03-22 06:38:40|||||||||2
1647931130000|2022-03-22 06:38:50|||||||||1
1647931140000|2022-03-22 06:39:00|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.26|23
1647931160000|2022-03-22 06:39:20|328.46|328.31|328.46|328.31|328.46|328.31|328.46|328.31|17
1647931190000|2022-03-22 06:39:50|||||||||1
1647931210000|2022-03-22 06:40:10|328.51|328.36|328.51|328.36|328.56|328.41|328.51|328.36|52
1647931220000|2022-03-22 06:40:20|328.46|328.31|328.46|328.31|328.46|328.36|328.46|328.31|10
1647931230000|2022-03-22 06:40:30||328.26||328.26||328.26||328.26|0
1647931240000|2022-03-22 06:40:40||328.31||328.31||328.31||328.26|3
1647931260000|2022-03-22 06:41:00|||||||||1
1647931270000|2022-03-22 06:41:10|328.41|328.26|328.41|328.21|328.41|328.26|328.41|328.21|7
1647931280000|2022-03-22 06:41:20|328.36||328.36||328.36||328.36||0
1647931300000|2022-03-22 06:41:40|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|5
1647931320000|2022-03-22 06:42:00|||||||||4
1647931350000|2022-03-22 06:42:30|328.36|328.21|328.36|328.21|328.36|328.21|328.36|328.21|11
1647931390000|2022-03-22 06:43:10|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|17
1647931430000|2022-03-22 06:43:50|||||||||2
1647931440000|2022-03-22 06:44:00|||||||||1
1647931450000|2022-03-22 06:44:10|328.36|328.21|328.41|328.26|328.41|328.26|328.36|328.21|14
1647931470000|2022-03-22 06:44:30|||||||||1
1647931480000|2022-03-22 06:44:40|||||||||1
1647931510000|2022-03-22 06:45:10|||||||||1
1647931520000|2022-03-22 06:45:20|328.46|328.31|328.46|328.31|328.46|328.31|328.46|328.31|15
1647931540000|2022-03-22 06:45:40|328.41|328.26|328.41|328.26|328.46|328.26|328.41|328.26|24
1647931630000|2022-03-22 06:47:10|328.36|328.21|328.36|328.16|328.36|328.21|328.36|328.16|30
1647931640000|2022-03-22 06:47:20|328.31||328.31||328.31||328.31||1
1647931650000|2022-03-22 06:47:30|||||||||1
1647931680000|2022-03-22 06:48:00|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|1
1647931720000|2022-03-22 06:48:40|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|25
1647931740000|2022-03-22 06:49:00|328.26|328.11|328.26|328.11|328.26|328.11|328.26|328.11|6
1647931750000|2022-03-22 06:49:10|||||||||1
1647931780000|2022-03-22 06:49:40|328.31|328.16|328.36|328.21|328.36|328.21|328.31|328.16|7
1647931790000|2022-03-22 06:49:50|||||||||1
1647931800000|2022-03-22 06:50:00|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|12
1647931850000|2022-03-22 06:50:50|||||||||6
1647931860000|2022-03-22 06:51:00|||||||||2
1647931870000|2022-03-22 06:51:10|328.36||328.36||328.36||328.36||0
1647931880000|2022-03-22 06:51:20|328.41|328.21|328.41|328.26|328.41|328.26|328.41|328.21|16
1647931900000|2022-03-22 06:51:40|328.36|328.21|328.41|328.26|328.41|328.26|328.36|328.21|23
1647931910000|2022-03-22 06:51:50||328.21||328.26||328.26||328.21|5
1647931940000|2022-03-22 06:52:20|328.46|328.31|328.46|328.26|328.46|328.31|328.46|328.26|12
1647931980000|2022-03-22 06:53:00|328.41|328.31|328.41|328.26|328.46|328.31|328.41|328.26|4
1647931990000|2022-03-22 06:53:10|328.46|328.31|328.46|328.26|328.46|328.31|328.46|328.26|10
1647932000000|2022-03-22 06:53:20|||||||||4
1647932010000|2022-03-22 06:53:30|328.41|328.31|328.46|328.26|328.46|328.31|328.41|328.26|7
1647932020000|2022-03-22 06:53:40|328.41|328.21|328.36|328.21|328.41|328.21|328.36|328.21|13
1647932040000|2022-03-22 06:54:00|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.21|27
1647932080000|2022-03-22 06:54:40|328.46|328.31|328.46|328.26|328.46|328.31|328.46|328.26|8
1647932090000|2022-03-22 06:54:50|328.41||328.41||328.41||328.41||0
1647932100000|2022-03-22 06:55:00|328.46|328.31|328.46|328.31|328.46|328.31|328.46|328.31|1
1647932120000|2022-03-22 06:55:20|328.51|328.36|328.51|328.31|328.51|328.36|328.51|328.31|12
1647932150000|2022-03-22 06:55:50|328.46||328.46||328.46||328.46||2
1647932160000|2022-03-22 06:56:00|||||||||2
1647932190000|2022-03-22 06:56:30|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.26|16
1647932250000|2022-03-22 06:57:30|328.46|328.31|328.46|328.31|328.46|328.31|328.46|328.31|14
1647932260000|2022-03-22 06:57:40|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.26|13
1647932270000|2022-03-22 06:57:50|328.46|328.31|328.51|328.36|328.51|328.36|328.46|328.31|26
1647932280000|2022-03-22 06:58:00|||||||||1
1647932290000|2022-03-22 06:58:10|||||||||5
1647932320000|2022-03-22 06:58:40|328.56||328.51||328.56||328.51||9
1647932370000|2022-03-22 06:59:30|||||||||2
1647932390000|2022-03-22 06:59:50|||||||||1
1647932400000|2022-03-22 07:00:00|328.56||328.51||328.56||328.51||20
1647932410000|2022-03-22 07:00:10|328.56||328.51||328.56||328.51||4
1647932420000|2022-03-22 07:00:20|328.46|328.31|328.51|328.31|328.51|328.31|328.46|328.31|32
1647932430000|2022-03-22 07:00:30|328.46||328.46||328.46||328.46||0
1647932440000|2022-03-22 07:00:40|328.41|328.26|328.41|328.21|328.41|328.26|328.36|328.21|34
1647932460000|2022-03-22 07:01:00|328.46|328.26|328.46|328.31|328.46|328.31|328.46|328.26|5
1647932480000|2022-03-22 07:01:20|328.41|328.26|328.46|328.31|328.46|328.31|328.41|328.26|18
1647932490000|2022-03-22 07:01:30|328.41|328.26|328.46|328.31|328.46|328.31|328.41|328.26|16
1647932500000|2022-03-22 07:01:40||328.26||328.26||328.26||328.26|3
1647932520000|2022-03-22 07:02:00||328.31||328.31||328.31||328.31|0
1647932540000|2022-03-22 07:02:20|328.51|328.36|328.51|328.36|328.51|328.36|328.51|328.36|8
1647932550000|2022-03-22 07:02:30|328.56|328.41|328.56|328.41|328.56|328.41|328.56|328.41|33
1647932560000|2022-03-22 07:02:40|||||||||3
1647932570000|2022-03-22 07:02:50|328.61|328.46|328.61|328.46|328.71|328.56|328.61|328.46|108
1647932580000|2022-03-22 07:03:00|328.66|328.51|328.66|328.51|328.71|328.51|328.66|328.51|19
1647932590000|2022-03-22 07:03:10|328.61|328.46|328.61|328.46|328.61|328.46|328.61|328.46|7
1647932610000|2022-03-22 07:03:30|||||||||7
1647932620000|2022-03-22 07:03:40|328.56|328.36|328.56|328.41|328.56|328.41|328.56|328.36|24
1647932640000|2022-03-22 07:04:00|328.61|328.46|328.61|328.46|328.61|328.46|328.61|328.46|5
1647932650000|2022-03-22 07:04:10|328.66|328.51|328.61|328.46|328.66|328.51|328.61|328.46|4
1647932670000|2022-03-22 07:04:30|328.56|328.41|328.56|328.41|328.56|328.41|328.56|328.41|3
1647932680000|2022-03-22 07:04:40||328.36||328.36||328.41||328.36|1
1647932710000|2022-03-22 07:05:10||328.41||328.41||328.41||328.41|0
1647932720000|2022-03-22 07:05:20|328.51|328.31|328.46|328.31|328.51|328.31|328.46|328.31|15
1647932730000|2022-03-22 07:05:30||328.26||328.31||328.31||328.26|0
1647932740000|2022-03-22 07:05:40|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.26|4
1647932770000|2022-03-22 07:06:10|328.46|328.31|328.46|328.31|328.56|328.31|328.46|328.31|37
1647932790000|2022-03-22 07:06:30|328.51|328.36|328.51|328.31|328.51|328.36|328.51|328.31|6
1647932800000|2022-03-22 07:06:40|328.46||328.46||328.46||328.46||7
1647932810000|2022-03-22 07:06:50|328.41|328.26|328.36|328.16|328.41|328.26|328.36|328.16|16
1647932820000|2022-03-22 07:07:00|328.31||328.31||328.31||328.31||4
1647932830000|2022-03-22 07:07:10||328.11||328.11||328.11||328.11|3
1647932860000|2022-03-22 07:07:40|328.26|328.06|328.26|328.06|328.26|328.06|328.26|328.06|10
1647932870000|2022-03-22 07:07:50|328.21||328.21||328.21||328.21||0
1647932880000|2022-03-22 07:08:00|328.26|328.11|328.31|328.16|328.31|328.16|328.26|328.11|19
1647932890000|2022-03-22 07:08:10|328.36|328.21|328.36|328.21|328.36|328.21|328.36|328.21|7
1647932920000|2022-03-22 07:08:40|328.31|328.16|328.31|328.16|328.31|328.16|328.31|328.16|8
1647932930000|2022-03-22 07:08:50|328.36|328.21|328.36|328.21|328.36|328.21|328.36|328.21|9
1647932940000|2022-03-22 07:09:00|328.41||328.36||328.41||328.36||6
1647932970000|2022-03-22 07:09:30|||||||||3
1647933000000|2022-03-22 07:10:00|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.26|9
1647933010000|2022-03-22 07:10:10|328.46||328.46||328.46||328.46||13
1647933050000|2022-03-22 07:10:50|328.41|328.31|328.41|328.26|328.41|328.31|328.41|328.26|7
1647933060000|2022-03-22 07:11:00|||||||||1
1647933110000|2022-03-22 07:11:50|||||||||11
1647933140000|2022-03-22 07:12:20|||||||||1
1647933150000|2022-03-22 07:12:30|328.46|328.31|328.51|328.31|328.51|328.36|328.46|328.31|28
1647933160000|2022-03-22 07:12:40|328.56|328.36|328.51|328.36|328.56|328.36|328.51|328.36|6
1647933180000|2022-03-22 07:13:00|328.46|328.31|328.46|328.31|328.46|328.31|328.46|328.31|25
1647933190000|2022-03-22 07:13:10||328.26||328.31||328.31||328.26|1
1647933200000|2022-03-22 07:13:20|328.51|328.36|328.51|328.36|328.51|328.36|328.51|328.36|11
1647933210000|2022-03-22 07:13:30|||||||||3
1647933250000|2022-03-22 07:14:10|||||||||2
1647933270000|2022-03-22 07:14:30|||||||||2
1647933290000|2022-03-22 07:14:50|||||||||1
1647933300000|2022-03-22 07:15:00|||||||||4
1647933310000|2022-03-22 07:15:10|||||||||1
1647933320000|2022-03-22 07:15:20|328.56|328.41|328.56|328.41|328.56|328.41|328.56|328.41|12
1647933330000|2022-03-22 07:15:30|||||||||3
1647933340000|2022-03-22 07:15:40|328.61||328.56||328.61||328.56||8
1647933350000|2022-03-22 07:15:50|||||||||3
1647933370000|2022-03-22 07:16:10|||||||||22
1647933400000|2022-03-22 07:16:40|||||||||1
1647933420000|2022-03-22 07:17:00||328.36||328.36||328.36||328.36|5
1647933430000|2022-03-22 07:17:10|328.51||328.51||328.51||328.51||10
1647933460000|2022-03-22 07:17:40|||||||||1
1647933470000|2022-03-22 07:17:50|328.56|328.41|328.56|328.41|328.56|328.41|328.56|328.41|15
1647933480000|2022-03-22 07:18:00|328.61|328.46|328.56|328.41|328.61|328.46|328.56|328.41|30
1647933490000|2022-03-22 07:18:10|||||||||4
1647933500000|2022-03-22 07:18:20|328.61|328.46|328.61|328.46|328.61|328.46|328.61|328.46|11
1647933510000|2022-03-22 07:18:30|328.56|328.41|328.56|328.41|328.56|328.41|328.56|328.41|7
1647933530000|2022-03-22 07:18:50|328.46|328.26|328.41|328.26|328.46|328.26|328.41|328.26|38
1647933560000|2022-03-22 07:19:20|||||||||3
1647933590000|2022-03-22 07:19:50|||||||||1
1647933600000|2022-03-22 07:20:00|328.46|328.31|328.41|328.26|328.46|328.31|328.41|328.26|25
1647933610000|2022-03-22 07:20:10|328.46||328.46||328.46||328.46||9
1647933620000|2022-03-22 07:20:20|328.51|328.31|328.46|328.31|328.51|328.31|328.46|328.31|1
1647933630000|2022-03-22 07:20:30|328.36|328.21|328.36|328.21|328.36|328.21|328.36|328.21|17
1647933650000|2022-03-22 07:20:50|328.46|328.26|328.46|328.26|328.46|328.26|328.46|328.26|73
1647933660000|2022-03-22 07:21:00||328.31||328.31||328.31||328.31|0
1647933680000|2022-03-22 07:21:20|||||||||1
1647933710000|2022-03-22 07:21:50|328.41|328.26|328.41|328.26|328.41|328.26|328.41|328.26|39
1647933720000|2022-03-22 07:22:00|328.46|328.31|328.41|328.26|328.46|328.31|328.41|328.26|19
1647933730000|2022-03-22 07:22:10|||||||||2
1647933760000|2022-03-22 07:22:40|328.36|328.21|328.36|328.16|328.36|328.21|328.31|328.16|31
1647933770000|2022-03-22 07:22:50||328.21||328.21||328.21||328.21|0
1647933780000|2022-03-22 07:23:00|328.41||328.41||328.41||328.41||12
1647933790000|2022-03-22 07:23:10||328.26||328.26||328.26||328.26|8
1647933810000|2022-03-22 07:23:30|328.46|328.31|328.46|328.31|328.46|328.31|328.46|328.31|11
1647933820000|2022-03-22 07:23:40|||||||||1
1647933860000|2022-03-22 07:24:20|||||||||1
1647933870000|2022-03-22 07:24:30|328.51|328.36|328.51|328.31|328.51|328.36|328.51|328.31|14
1647933880000|2022-03-22 07:24:40|||||||||1
1647933890000|2022-03-22 07:24:50||328.36||328.36||328.36||328.36|6
1647933900000|2022-03-22 07:25:00|||||||||30
1647933910000|2022-03-22 07:25:10|||||||||8
1647933920000|2022-03-22 07:25:20|328.56|328.41|328.61|328.46|328.61|328.46|328.56|328.41|10
1647933940000|2022-03-22 07:25:40|||||||||1
1647933950000|2022-03-22 07:25:50|328.66|328.51|328.61|328.46|328.66|328.51|328.61|328.46|11
1647933960000|2022-03-22 07:26:00|328.66|328.51|328.66|328.51|328.66|328.51|328.66|328.51|5
1647933970000|2022-03-22 07:26:10|328.61|328.46|328.66|328.46|328.66|328.46|328.61|328.46|30
1647933980000|2022-03-22 07:26:20|||||||||1
1647933990000|2022-03-22 07:26:30||328.51||328.51||328.51||328.51|0
1647934000000|2022-03-22 07:26:40|||||||||1
1647934020000|2022-03-22 07:27:00|||||||||3
1647934040000|2022-03-22 07:27:20|328.71||328.71||328.71||328.71||38
1647934050000|2022-03-22 07:27:30||328.56||328.51||328.56||328.51|1
1647934060000|2022-03-22 07:27:40|328.76|328.56|328.76|328.61|328.76|328.61|328.71|328.56|6
1647934070000|2022-03-22 07:27:50|328.81|328.66|328.81|328.66|328.81|328.66|328.76|328.66|3
1647934080000|2022-03-22 07:28:00|328.86|328.71|328.86|328.66|328.86|328.71|328.86|328.66|15
1647934100000|2022-03-22 07:28:20|328.91|328.71|328.91|328.76|328.91|328.76|328.91|328.71|8
1647934110000|2022-03-22 07:28:30|328.86|328.71|328.91|328.76|328.91|328.76|328.86|328.71|43
1647934120000|2022-03-22 07:28:40|328.96||328.96||328.96||328.96||11
1647934130000|2022-03-22 07:28:50||328.81||328.81||328.81||328.81|0
1647934140000|2022-03-22 07:29:00|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|55
1647934150000|2022-03-22 07:29:10|329.06||329.06||329.06||329.06||18
1647934160000|2022-03-22 07:29:20||328.91||328.91||328.91||328.91|4
1647934170000|2022-03-22 07:29:30|329.11||329.06||329.11||329.06||19
1647934180000|2022-03-22 07:29:40|329.01|328.86|329.06|328.86|329.06|328.86|329.01|328.86|85
1647934190000|2022-03-22 07:29:50|||||||||4
1647934200000|2022-03-22 07:30:00|329.11|328.91|329.06|328.91|329.11|328.91|329.06|328.91|17
1647934210000|2022-03-22 07:30:10|329.11||329.11||329.11||329.11||2
1647934230000|2022-03-22 07:30:30|329.06||329.06||329.06||329.06||0
1647934240000|2022-03-22 07:30:40|329.11|328.96|329.11|328.96|329.11|328.96|329.11|328.96|6
1647934260000|2022-03-22 07:31:00|329.16|329.01|329.16|329.01|329.16|329.01|329.16|328.96|18
1647934270000|2022-03-22 07:31:10|329.21|328.96|329.11|328.96|329.21|328.96|329.11|328.96|51
1647934280000|2022-03-22 07:31:20|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.91|42
1647934290000|2022-03-22 07:31:30|||||||||1
1647934320000|2022-03-22 07:32:00|||||||||2
1647934330000|2022-03-22 07:32:10|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|17
1647934340000|2022-03-22 07:32:20|328.96|328.81|328.96|328.81|328.96|328.81|328.96|328.81|2
1647934360000|2022-03-22 07:32:40|328.86|328.71|328.81|328.66|328.86|328.71|328.81|328.66|14
1647934370000|2022-03-22 07:32:50|328.86|328.71|328.86|328.71|328.86|328.71|328.86|328.71|18
1647934390000|2022-03-22 07:33:10|328.91|328.76|328.91|328.76|328.91|328.76|328.91|328.76|6
1647934410000|2022-03-22 07:33:30|328.96|328.81|328.96|328.81|328.96|328.81|328.96|328.81|5
1647934420000|2022-03-22 07:33:40|328.91|328.76|328.91|328.76|328.91|328.76|328.91|328.76|9
1647934430000|2022-03-22 07:33:50|328.96|328.81|328.96|328.81|328.96|328.81|328.96|328.81|5
1647934440000|2022-03-22 07:34:00|329.01||329.01||329.01||329.01||1
1647934450000|2022-03-22 07:34:10|328.96||328.96||328.96||328.96||1
1647934460000|2022-03-22 07:34:20|329.01||329.01||329.01||329.01||1
1647934480000|2022-03-22 07:34:40|328.96|328.86|329.01|328.86|329.01|328.86|328.96|328.86|1
1647934490000|2022-03-22 07:34:50|329.06|328.91|329.01|328.86|329.06|328.91|329.01|328.86|16
1647934500000|2022-03-22 07:35:00|328.96|328.76|328.91|328.76|328.96|328.76|328.91|328.76|19
1647934510000|2022-03-22 07:35:10|328.86|328.71|328.86|328.71|328.86|328.76|328.86|328.71|3
1647934520000|2022-03-22 07:35:20|328.91|328.76|328.91|328.76|328.91|328.76|328.91|328.76|7
1647934540000|2022-03-22 07:35:40|328.86|328.71|328.81|328.66|328.86|328.71|328.81|328.66|7
1647934550000|2022-03-22 07:35:50|328.86||328.86||328.86||328.86||11
1647934560000|2022-03-22 07:36:00||328.71||328.71||328.71||328.71|0
1647934570000|2022-03-22 07:36:10|||||||||1
1647934580000|2022-03-22 07:36:20|328.81|328.66|328.81|328.66|328.81|328.66|328.81|328.66|8
1647934600000|2022-03-22 07:36:40|328.86|328.71|328.86|328.71|328.86|328.71|328.86|328.71|4
1647934610000|2022-03-22 07:36:50|328.81|328.66|328.81|328.66|328.81|328.66|328.81|328.66|8
1647934620000|2022-03-22 07:37:00|328.86|328.71|328.86|328.71|328.86|328.71|328.86|328.71|6
1647934630000|2022-03-22 07:37:10|328.91||328.91||328.91||328.91||5
1647934640000|2022-03-22 07:37:20|328.86|328.76|328.91|328.71|328.91|328.76|328.86|328.71|6
1647934650000|2022-03-22 07:37:30|328.86||328.86||328.86||328.86||3
1647934660000|2022-03-22 07:37:40||328.66||328.71||328.71||328.66|11
1647934670000|2022-03-22 07:37:50|||||||||1
1647934680000|2022-03-22 07:38:00||328.66||328.66||328.66||328.66|6
1647934710000|2022-03-22 07:38:30|328.81||328.81||328.81||328.81||2
1647934720000|2022-03-22 07:38:40|||||||||2
1647934740000|2022-03-22 07:39:00|328.86|328.71|328.86|328.71|328.86|328.71|328.86|328.71|14
1647934750000|2022-03-22 07:39:10|328.91||328.86||328.91||328.86||4
1647934760000|2022-03-22 07:39:20|328.91||328.91||328.91||328.91||2
1647934770000|2022-03-22 07:39:30||328.76||328.76||328.76||328.76|0
1647934780000|2022-03-22 07:39:40|||||||||6
1647934800000|2022-03-22 07:40:00|328.96|328.81|328.96|328.81|328.96|328.81|328.96|328.81|13
1647934810000|2022-03-22 07:40:10|||||||||14
1647934820000|2022-03-22 07:40:20|328.91|328.76|328.91|328.76|328.91|328.76|328.91|328.76|20
1647934860000|2022-03-22 07:41:00|328.86|328.71|328.86|328.71|328.86|328.71|328.86|328.71|18
1647934880000|2022-03-22 07:41:20|||||||||1
1647934900000|2022-03-22 07:41:40|328.91|328.76|328.91|328.76|328.91|328.76|328.91|328.71|26
1647934910000|2022-03-22 07:41:50|||||||||1
1647934920000|2022-03-22 07:42:00|||||||||3
1647934930000|2022-03-22 07:42:10|||||||||1
1647934940000|2022-03-22 07:42:20|328.86|328.71|328.86|328.71|328.86|328.71|328.86|328.71|21
1647934950000|2022-03-22 07:42:30|328.91|328.66|328.86|328.71|328.91|328.71|328.86|328.66|25
1647934960000|2022-03-22 07:42:40|328.91|328.76|328.91|328.76|328.91|328.76|328.91|328.76|12
1647934980000|2022-03-22 07:43:00|328.96||328.96||328.96||328.96||11
1647934990000|2022-03-22 07:43:10||328.81||328.81||328.81||328.81|0
1647935000000|2022-03-22 07:43:20|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|2
1647935030000|2022-03-22 07:43:50|328.96|328.81|328.96|328.81|329.01|328.81|328.96|328.81|16
1647935060000|2022-03-22 07:44:20|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|12
1647935080000|2022-03-22 07:44:40|329.06||329.06||329.06||329.06||17
1647935090000|2022-03-22 07:44:50|329.01|328.91|329.01|328.86|329.01|328.91|329.01|328.86|8
1647935100000|2022-03-22 07:45:00|||||||||6
1647935110000|2022-03-22 07:45:10|||||||||1
1647935130000|2022-03-22 07:45:30|328.96|328.76|328.91|328.76|328.96|328.76|328.91|328.76|31
1647935170000|2022-03-22 07:46:10|||||||||4
1647935190000|2022-03-22 07:46:30|328.96|328.81|328.96|328.81|328.96|328.81|328.96|328.81|15
1647935200000|2022-03-22 07:46:40|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|14
1647935210000|2022-03-22 07:46:50|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.91|9
1647935220000|2022-03-22 07:47:00|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|15
1647935230000|2022-03-22 07:47:10|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.91|14
1647935240000|2022-03-22 07:47:20|329.11|328.96|329.11|328.96|329.11|328.96|329.11|328.96|7
1647935260000|2022-03-22 07:47:40|329.16|329.01|329.06|328.91|329.16|329.01|329.06|328.91|28
1647935280000|2022-03-22 07:48:00|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|5
1647935290000|2022-03-22 07:48:10|328.96|328.81|328.96|328.81|328.96|328.81|328.96|328.81|9
1647935380000|2022-03-22 07:49:40|328.91|328.76|328.86|328.71|328.91|328.76|328.86|328.71|18
1647935390000|2022-03-22 07:49:50|328.91|328.76|328.91|328.76|328.96|328.76|328.91|328.76|16
1647935420000|2022-03-22 07:50:20|328.96|328.81|328.96|328.81|328.96|328.81|328.96|328.81|10
1647935430000|2022-03-22 07:50:30|||||||||1
1647935450000|2022-03-22 07:50:50|328.91|328.76|328.91|328.76|328.91|328.76|328.91|328.76|19
1647935480000|2022-03-22 07:51:20|328.96|328.81|329.01|328.86|329.01|328.86|328.96|328.81|20
1647935490000|2022-03-22 07:51:30||328.81||328.81||328.81||328.81|3
1647935500000|2022-03-22 07:51:40||328.86||328.86||328.86||328.86|0
1647935510000|2022-03-22 07:51:50|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.91|11
1647935520000|2022-03-22 07:52:00|329.11||329.11||329.11||329.11||8
1647935540000|2022-03-22 07:52:20||328.96||328.96||328.96||328.96|0
1647935560000|2022-03-22 07:52:40|329.16||329.16||329.16||329.11||5
1647935570000|2022-03-22 07:52:50|||||||||9
1647935580000|2022-03-22 07:53:00|329.11||329.11||329.11||329.11||1
1647935590000|2022-03-22 07:53:10|329.16||329.16||329.16||329.16||14
1647935600000|2022-03-22 07:53:20||329.01||328.96||329.01||328.96|0
1647935610000|2022-03-22 07:53:30|329.11|329.01|329.16|329.01|329.16|329.01|329.11|328.96|14
1647935620000|2022-03-22 07:53:40|329.11|328.96|329.16|328.96|329.16|328.96|329.11|328.96|7
1647935630000|2022-03-22 07:53:50||329.01||328.96||329.01||328.96|2
1647935660000|2022-03-22 07:54:20|329.21|329.01|329.21|329.01|329.21|329.01|329.21|329.01|10
1647935680000|2022-03-22 07:54:40||329.06||329.06||329.06||329.06|0
1647935690000|2022-03-22 07:54:50|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|5
1647935700000|2022-03-22 07:55:00|329.31|329.16|329.31|329.11|329.31|329.16|329.31|329.11|6
1647935710000|2022-03-22 07:55:10||329.16||329.16||329.16||329.16|1
1647935720000|2022-03-22 07:55:20||329.11||329.11||329.11||329.11|1
1647935730000|2022-03-22 07:55:30||329.16||329.16||329.16||329.16|0
1647935740000|2022-03-22 07:55:40|||||||||10
1647935760000|2022-03-22 07:56:00|||||||||1
1647935770000|2022-03-22 07:56:10|329.21|329.06|329.21|329.06|329.21|329.06|329.21|329.06|54
1647935790000|2022-03-22 07:56:30|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|11
1647935830000|2022-03-22 07:57:10|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|10
1647935840000|2022-03-22 07:57:20|329.36|329.21|329.36|329.21|329.36|329.21|329.36|329.21|5
1647935850000|2022-03-22 07:57:30|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|5
1647935880000|2022-03-22 07:58:00|||||||||1
1647935890000|2022-03-22 07:58:10|||||||||1
1647935900000|2022-03-22 07:58:20|||||||||1
1647935910000|2022-03-22 07:58:30|||||||||1
1647935930000|2022-03-22 07:58:50|||||||||2
1647935940000|2022-03-22 07:59:00|329.26|329.06|329.21|329.06|329.26|329.06|329.21|329.06|39
1647935970000|2022-03-22 07:59:30|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|16
1647935980000|2022-03-22 07:59:40|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|12
1647935990000|2022-03-22 07:59:50|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|7
1647936000000|2022-03-22 08:00:00|329.31|329.16|329.26|329.11|329.31|329.16|329.26|329.11|9
1647936010000|2022-03-22 08:00:10|329.31||329.26||329.31||329.26||5
1647936040000|2022-03-22 08:00:40|329.21|329.06|329.16|329.01|329.21|329.06|329.16|329.01|20
1647936050000|2022-03-22 08:00:50|329.11|328.96|329.11|328.96|329.11|328.96|329.11|328.96|8
1647936060000|2022-03-22 08:01:00|329.16|329.01|329.16|329.01|329.16|329.01|329.16|329.01|19
1647936080000|2022-03-22 08:01:20|329.11|328.96|329.11|328.96|329.11|328.96|329.11|328.91|5
1647936100000|2022-03-22 08:01:40|329.16|329.01|329.16|329.01|329.16|329.01|329.16|329.01|9
1647936120000|2022-03-22 08:02:00|329.21|329.06|329.21|329.06|329.21|329.06|329.21|329.06|5
1647936130000|2022-03-22 08:02:10|329.16|329.01|329.16|329.01|329.21|329.06|329.16|329.01|25
1647936140000|2022-03-22 08:02:20|329.11|328.96|329.11|328.96|329.11|328.96|329.11|328.96|3
1647936160000|2022-03-22 08:02:40|329.16|329.01|329.21|329.06|329.21|329.06|329.16|329.01|20
1647936170000|2022-03-22 08:02:50|329.26|329.11|329.31|329.16|329.31|329.16|329.26|329.11|12
1647936180000|2022-03-22 08:03:00|329.26|329.11|329.31|329.16|329.31|329.16|329.26|329.11|14
1647936190000|2022-03-22 08:03:10|||||||||2
1647936200000|2022-03-22 08:03:20|329.36|329.21|329.36|329.21|329.36|329.21|329.36|329.21|5
1647936210000|2022-03-22 08:03:30|329.41|329.26|329.46|329.31|329.46|329.31|329.41|329.26|24
1647936220000|2022-03-22 08:03:40|329.41|329.26|329.41|329.26|329.41|329.31|329.41|329.26|18
1647936240000|2022-03-22 08:04:00|||||||||1
1647936250000|2022-03-22 08:04:10|||||||||2
1647936260000|2022-03-22 08:04:20|329.36|329.21|329.41|329.26|329.41|329.26|329.36|329.21|30
1647936280000|2022-03-22 08:04:40|||||||||1
1647936300000|2022-03-22 08:05:00|329.36|329.21|329.36|329.21|329.36|329.21|329.31|329.16|13
1647936320000|2022-03-22 08:05:20|329.41|329.16|329.31|329.16|329.41|329.16|329.31|329.16|16
1647936330000|2022-03-22 08:05:30|||||||||9
1647936340000|2022-03-22 08:05:40|329.21|329.06|329.21|329.06|329.21|329.06|329.21|329.06|10
1647936350000|2022-03-22 08:05:50|329.16|329.01|329.16|329.01|329.16|329.01|329.16|328.96|6
1647936360000|2022-03-22 08:06:00|329.11|328.96|329.11|328.96|329.11|328.96|329.11|328.96|2
1647936370000|2022-03-22 08:06:10|329.16|329.01|329.16|329.01|329.16|329.01|329.16|329.01|13
1647936380000|2022-03-22 08:06:20|329.21|329.06|329.16|329.01|329.21|329.06|329.16|329.01|10
1647936390000|2022-03-22 08:06:30|329.21|329.06|329.21|329.01|329.21|329.06|329.21|329.01|1
1647936400000|2022-03-22 08:06:40|329.16||329.16||329.16||329.16||1
1647936410000|2022-03-22 08:06:50|329.21|329.06|329.21|329.06|329.21|329.06|329.21|329.06|6
1647936420000|2022-03-22 08:07:00|329.16|329.01|329.21|329.01|329.21|329.01|329.16|329.01|5
1647936430000|2022-03-22 08:07:10|329.26|329.06|329.26|329.06|329.26|329.06|329.26|329.06|9
1647936440000|2022-03-22 08:07:20|329.21||329.21||329.21||329.21||3
1647936490000|2022-03-22 08:08:10|||||||||1
1647936500000|2022-03-22 08:08:20|||||||||1
1647936510000|2022-03-22 08:08:30|||||||||2
1647936520000|2022-03-22 08:08:40|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|15
1647936530000|2022-03-22 08:08:50|||||||||2
1647936550000|2022-03-22 08:09:10|||||||||1
1647936560000|2022-03-22 08:09:20|||||||||4
1647936570000|2022-03-22 08:09:30|329.36|329.16|329.41|329.21|329.41|329.21|329.36|329.16|18
1647936580000|2022-03-22 08:09:40|329.36||329.36||329.36||329.36||0
1647936590000|2022-03-22 08:09:50|||||||||1
1647936600000|2022-03-22 08:10:00|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|30
1647936630000|2022-03-22 08:10:30|||||||||1
1647936650000|2022-03-22 08:10:50|||||||||1
1647936670000|2022-03-22 08:11:10|329.36||329.36||329.36||329.36||19
1647936680000|2022-03-22 08:11:20||329.21||329.21||329.21||329.21|2
1647936690000|2022-03-22 08:11:30|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|24
1647936720000|2022-03-22 08:12:00|||||||||15
1647936740000|2022-03-22 08:12:20|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|9
1647936750000|2022-03-22 08:12:30|329.31|329.16|329.31|329.11|329.31|329.16|329.31|329.11|29
1647936760000|2022-03-22 08:12:40|329.36|329.16|329.36|329.16|329.36|329.16|329.36|329.16|1
1647936770000|2022-03-22 08:12:50|329.41|329.21|329.51|329.36|329.51|329.36|329.41|329.21|37
1647936780000|2022-03-22 08:13:00|329.46|329.31|329.51|329.31|329.56|329.36|329.46|329.31|10
1647936790000|2022-03-22 08:13:10||329.36||329.36||329.36||329.36|0
1647936810000|2022-03-22 08:13:30|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|15
1647936820000|2022-03-22 08:13:40|329.61|329.46|329.61|329.46|329.61|329.46|329.61|329.46|13
1647936840000|2022-03-22 08:14:00|329.66|329.51|329.71|329.51|329.71|329.51|329.66|329.51|16
1647936850000|2022-03-22 08:14:10|329.66|329.46|329.66|329.46|329.66|329.51|329.56|329.41|44
1647936880000|2022-03-22 08:14:40|329.61|329.41|329.61|329.46|329.61|329.46|329.56|329.41|17
1647936890000|2022-03-22 08:14:50|329.56|329.41|329.56|329.41|329.56|329.46|329.56|329.41|10
1647936900000|2022-03-22 08:15:00|329.61|329.46|329.61|329.46|329.66|329.46|329.61|329.46|12
1647936910000|2022-03-22 08:15:10|329.66|329.51|329.66|329.51|329.76|329.61|329.61|329.46|60
1647936920000|2022-03-22 08:15:20|||||||||2
1647936940000|2022-03-22 08:15:40|329.61|329.46|329.66|329.46|329.66|329.46|329.61|329.46|7
1647936990000|2022-03-22 08:16:30|329.61|329.41|329.56|329.41|329.61|329.41|329.56|329.41|23
1647937000000|2022-03-22 08:16:40|||||||||6
1647937020000|2022-03-22 08:17:00|329.51|329.36|329.51|329.36|329.51|329.36|329.51|329.36|16
1647937030000|2022-03-22 08:17:10|329.56|329.41|329.56|329.41|329.56|329.41|329.56|329.41|17
1647937040000|2022-03-22 08:17:20|||||||||11
1647937060000|2022-03-22 08:17:40|||||||||1
1647937070000|2022-03-22 08:17:50|329.61||329.56||329.61||329.56||2
1647937080000|2022-03-22 08:18:00|329.61|329.46|329.61|329.46|329.66|329.46|329.61|329.46|12
1647937110000|2022-03-22 08:18:30|329.66|329.51|329.71|329.56|329.71|329.56|329.66|329.51|15
1647937120000|2022-03-22 08:18:40|329.76|329.61|329.76|329.61|329.81|329.61|329.76|329.61|20
1647937130000|2022-03-22 08:18:50|||||||||6
1647937140000|2022-03-22 08:19:00|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|8
1647937160000|2022-03-22 08:19:20|329.76|329.61|329.71|329.56|329.76|329.61|329.71|329.56|35
1647937200000|2022-03-22 08:20:00|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|13
1647937210000|2022-03-22 08:20:10|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|17
1647937220000|2022-03-22 08:20:20|329.91|329.66|329.81|329.66|329.91|329.71|329.81|329.66|43
1647937240000|2022-03-22 08:20:40|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|14
1647937250000|2022-03-22 08:20:50|||||||||1
1647937260000|2022-03-22 08:21:00|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|10
1647937270000|2022-03-22 08:21:10||329.61||329.66||329.66||329.61|2
1647937280000|2022-03-22 08:21:20|||||||||1
1647937290000|2022-03-22 08:21:30|329.76|329.61|329.81|329.66|329.81|329.66|329.76|329.56|15
1647937320000|2022-03-22 08:22:00|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.66|22
1647937330000|2022-03-22 08:22:10|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|20
1647937370000|2022-03-22 08:22:50|||||||||5
1647937380000|2022-03-22 08:23:00|||||||||2
1647937390000|2022-03-22 08:23:10|||||||||1
1647937410000|2022-03-22 08:23:30|||||||||1
1647937420000|2022-03-22 08:23:40|||||||||2
1647937430000|2022-03-22 08:23:50|329.86|329.71|329.86|329.71|329.91|329.76|329.86|329.71|40
1647937440000|2022-03-22 08:24:00|||||||||2
1647937450000|2022-03-22 08:24:10|329.91|329.76|329.86|329.71|329.91|329.76|329.86|329.66|22
1647937470000|2022-03-22 08:24:30|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|7
1647937480000|2022-03-22 08:24:40|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|7
1647937510000|2022-03-22 08:25:10|||||||||24
1647937520000|2022-03-22 08:25:20|329.91|329.76|329.96|329.76|329.96|329.76|329.91|329.71|36
1647937530000|2022-03-22 08:25:30||329.81||329.81||329.81||329.81|0
1647937540000|2022-03-22 08:25:40|||||||||2
1647937550000|2022-03-22 08:25:50||329.76||329.76||329.76||329.76|6
1647937560000|2022-03-22 08:26:00||329.81||329.81||329.81||329.81|0
1647937580000|2022-03-22 08:26:20|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|9
1647937590000|2022-03-22 08:26:30|||||||||1
1647937600000|2022-03-22 08:26:40|329.86|329.71|329.86|329.71|329.86|329.71|329.86|329.71|12
1647937630000|2022-03-22 08:27:10|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|10
1647937640000|2022-03-22 08:27:20||329.71||329.76||329.76||329.71|11
1647937660000|2022-03-22 08:27:40|||||||||5
1647937670000|2022-03-22 08:27:50|||||||||1
1647937680000|2022-03-22 08:28:00|||||||||2
1647937690000|2022-03-22 08:28:10|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|3
1647937700000|2022-03-22 08:28:20||329.76||329.81||329.81||329.76|14
1647937710000|2022-03-22 08:28:30|||||||||3
1647937740000|2022-03-22 08:29:00|||||||||1
1647937750000|2022-03-22 08:29:10|||||||||5
1647937760000|2022-03-22 08:29:20|||||||||1
1647937780000|2022-03-22 08:29:40|||||||||17
1647937790000|2022-03-22 08:29:50|||||||||3
1647937800000|2022-03-22 08:30:00|||||||||1
1647937810000|2022-03-22 08:30:10|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|29
1647937820000|2022-03-22 08:30:20|329.96|329.81|329.91|329.76|329.96|329.81|329.91|329.76|12
1647937830000|2022-03-22 08:30:30|||||||||1
1647937860000|2022-03-22 08:31:00|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|16
1647937870000|2022-03-22 08:31:10|||||||||52
1647937880000|2022-03-22 08:31:20|||||||||2
1647937890000|2022-03-22 08:31:30|||||||||3
1647937900000|2022-03-22 08:31:40|||||||||11
1647937920000|2022-03-22 08:32:00|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|26
1647937940000|2022-03-22 08:32:20|||||||||1
1647937960000|2022-03-22 08:32:40|||||||||1
1647937970000|2022-03-22 08:32:50|||||||||3
1647937980000|2022-03-22 08:33:00|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|13
1647937990000|2022-03-22 08:33:10|329.91|329.76|329.91|329.76|329.96|329.76|329.91|329.76|29
1647938020000|2022-03-22 08:33:40|||||||||1
1647938040000|2022-03-22 08:34:00|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.81|12
1647938060000|2022-03-22 08:34:20|330.01|329.76|329.96|329.76|330.01|329.76|329.91|329.76|52
1647938070000|2022-03-22 08:34:30|329.91||329.91||329.91||329.91||1
1647938090000|2022-03-22 08:34:50|||||||||5
1647938100000|2022-03-22 08:35:00|||||||||6
1647938130000|2022-03-22 08:35:30|329.86|329.71|329.86|329.66|329.86|329.71|329.81|329.66|22
1647938140000|2022-03-22 08:35:40||329.71||329.66||329.71||329.66|5
1647938150000|2022-03-22 08:35:50|329.81|329.61|329.81|329.61|329.81|329.61|329.81|329.61|14
1647938160000|2022-03-22 08:36:00|329.76||329.76||329.76||329.76||2
1647938190000|2022-03-22 08:36:30|||||||||2
1647938200000|2022-03-22 08:36:40|||||||||3
1647938210000|2022-03-22 08:36:50|||||||||1
1647938220000|2022-03-22 08:37:00|||||||||1
1647938230000|2022-03-22 08:37:10|329.81|329.66|329.81|329.66|329.81|329.66|329.81|329.66|23
1647938240000|2022-03-22 08:37:20|||||||||7
1647938280000|2022-03-22 08:38:00|329.86||329.86||329.86||329.86||12
1647938290000|2022-03-22 08:38:10|||||||||3
1647938310000|2022-03-22 08:38:30||329.71||329.71||329.71||329.71|0
1647938320000|2022-03-22 08:38:40|329.91|329.76|329.91|329.71|329.91|329.76|329.91|329.71|24
1647938330000|2022-03-22 08:38:50|329.86||329.86||329.91||329.86||23
1647938340000|2022-03-22 08:39:00|329.91|329.66|329.91|329.76|329.91|329.76|329.86|329.66|35
1647938350000|2022-03-22 08:39:10|329.96||329.91||329.96||329.91||8
1647938360000|2022-03-22 08:39:20|329.86|329.71|329.86|329.71|329.91|329.76|329.86|329.71|21
1647938390000|2022-03-22 08:39:50||329.66||329.71||329.71||329.66|14
1647938400000|2022-03-22 08:40:00|329.81|329.66|329.76|329.56|329.81|329.66|329.76|329.56|34
1647938410000|2022-03-22 08:40:10|329.71|329.51|329.76|329.56|329.76|329.56|329.71|329.51|13
1647938440000|2022-03-22 08:40:40||329.61||329.61||329.61||329.61|0
1647938450000|2022-03-22 08:40:50|329.81|329.56|329.81|329.61|329.81|329.61|329.81|329.56|28
1647938460000|2022-03-22 08:41:00|329.76|329.66|329.81|329.66|329.81|329.66|329.76|329.61|6
1647938470000|2022-03-22 08:41:10|329.86||329.86||329.86||329.86||22
1647938480000|2022-03-22 08:41:20|329.81||329.81||329.86||329.81||4
1647938490000|2022-03-22 08:41:30|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|9
1647938500000|2022-03-22 08:41:40|329.81||329.81||329.81||329.81||10
1647938520000|2022-03-22 08:42:00|329.86|329.66|329.86|329.66|329.86|329.66|329.86|329.66|6
1647938530000|2022-03-22 08:42:10|||||||||43
1647938540000|2022-03-22 08:42:20|||||||||3
1647938550000|2022-03-22 08:42:30|||||||||5
1647938560000|2022-03-22 08:42:40|329.81|329.71|329.81|329.61|329.81|329.71|329.81|329.61|40
1647938570000|2022-03-22 08:42:50||329.66||329.61||329.66||329.61|9
1647938590000|2022-03-22 08:43:10|329.76|329.66|329.86|329.71|329.86|329.71|329.76|329.66|46
1647938600000|2022-03-22 08:43:20|329.81|329.66|329.91|329.71|329.91|329.71|329.81|329.66|32
1647938610000|2022-03-22 08:43:30|||||||||4
1647938620000|2022-03-22 08:43:40||329.76||329.71||329.76||329.71|8
1647938630000|2022-03-22 08:43:50|||||||||2
1647938640000|2022-03-22 08:44:00||329.76||329.76||329.76||329.76|12
1647938650000|2022-03-22 08:44:10||329.71||329.76||329.76||329.71|15
1647938660000|2022-03-22 08:44:20|329.96|329.81|329.96|329.76|329.96|329.81|329.91|329.76|16
1647938670000|2022-03-22 08:44:30||329.81||329.81||329.81||329.76|7
1647938680000|2022-03-22 08:44:40|330.01||330.01||330.01||330.01||8
1647938700000|2022-03-22 08:45:00|329.96|329.76|329.91|329.76|329.96|329.76|329.91|329.76|34
1647938720000|2022-03-22 08:45:20|329.86|329.71|329.91|329.71|329.91|329.71|329.86|329.71|30
1647938730000|2022-03-22 08:45:30|329.86||329.86||329.86||329.86||9
1647938740000|2022-03-22 08:45:40|329.91|329.76|329.91|329.76|329.91|329.76|329.91|329.76|13
1647938750000|2022-03-22 08:45:50|329.86|329.71|329.91|329.71|329.91|329.76|329.86|329.71|12
1647938760000|2022-03-22 08:46:00|329.96|329.76|329.96|329.76|329.96|329.76|329.96|329.76|5
1647938780000|2022-03-22 08:46:20|330.01|329.81|330.01|329.81|330.01|329.81|330.01|329.76|12
1647938790000|2022-03-22 08:46:30||329.86||329.86||329.86||329.86|0
1647938800000|2022-03-22 08:46:40|330.06|329.91|330.06|329.91|330.06|329.91|330.06|329.91|11
1647938810000|2022-03-22 08:46:50|330.11|329.86|329.96|329.76|330.11|329.86|329.91|329.76|39
1647938820000|2022-03-22 08:47:00|329.91|329.81|330.01|329.81|330.01|329.81|329.91|329.81|4
1647938830000|2022-03-22 08:47:10|||||||||1
1647938840000|2022-03-22 08:47:20|329.96|329.86|329.96|329.81|329.96|329.86|329.96|329.81|5
1647938860000|2022-03-22 08:47:40|330.01|329.86|330.06|329.91|330.06|329.91|330.01|329.86|11
1647938870000|2022-03-22 08:47:50|330.11|329.96|330.16|329.96|330.16|329.96|330.11|329.96|7
1647938880000|2022-03-22 08:48:00||330.01||330.01||330.01||330.01|12
1647938890000|2022-03-22 08:48:10|330.21||330.21||330.21||330.21||3
1647938920000|2022-03-22 08:48:40|330.16|330.06|330.21|330.01|330.21|330.06|330.16|330.01|19
1647938930000|2022-03-22 08:48:50|330.26|330.06|330.26|330.06|330.26|330.06|330.26|330.06|10
1647938950000|2022-03-22 08:49:10|330.21|329.96|330.16|329.96|330.21|329.96|330.16|329.96|69
1647938980000|2022-03-22 08:49:40|330.11||330.11||330.11||330.11||2
1647938990000|2022-03-22 08:49:50|330.16||330.16||330.16||330.16||11
1647939010000|2022-03-22 08:50:10|330.11||330.11||330.11||330.11||0
1647939020000|2022-03-22 08:50:20||329.91||329.91||329.91||329.91|26
1647939030000|2022-03-22 08:50:30|||||||||2
1647939050000|2022-03-22 08:50:50||329.96||329.96||329.96||329.96|2
1647939060000|2022-03-22 08:51:00||329.91||329.91||329.91||329.91|23
1647939080000|2022-03-22 08:51:20|330.06||330.11||330.11||330.06||5
1647939100000|2022-03-22 08:51:40|330.06|329.96|330.06|329.91|330.06|329.96|330.06|329.91|9
1647939110000|2022-03-22 08:51:50||329.86||329.91||329.91||329.86|21
1647939120000|2022-03-22 08:52:00|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|16
1647939130000|2022-03-22 08:52:10|||||||||2
1647939140000|2022-03-22 08:52:20||329.81||329.81||329.81||329.81|14
1647939150000|2022-03-22 08:52:30|329.96|329.86|330.06|329.91|330.06|329.91|329.96|329.86|24
1647939160000|2022-03-22 08:52:40|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|9
1647939170000|2022-03-22 08:52:50|330.06|329.91|330.06|329.91|330.06|329.91|330.06|329.91|8
1647939180000|2022-03-22 08:53:00|330.11|329.96|330.06|329.91|330.11|329.96|330.06|329.91|27
1647939190000|2022-03-22 08:53:10|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|31
1647939210000|2022-03-22 08:53:30|||||||||1
1647939220000|2022-03-22 08:53:40|||||||||5
1647939230000|2022-03-22 08:53:50|330.06||330.06||330.06||330.06||21
1647939240000|2022-03-22 08:54:00||329.91||329.91||329.91||329.91|1
1647939260000|2022-03-22 08:54:20|330.01|329.86|329.96|329.76|330.01|329.86|329.91|329.76|47
1647939270000|2022-03-22 08:54:30|330.01|329.86|330.01|329.86|330.01|329.86|329.91|329.76|27
1647939280000|2022-03-22 08:54:40|330.06|329.91|330.06|329.86|330.06|329.91|330.01|329.86|11
1647939290000|2022-03-22 08:54:50|330.01||330.01||330.01||330.01||0
1647939300000|2022-03-22 08:55:00|330.06|329.81|329.96|329.76|330.06|329.81|329.91|329.76|46
1647939310000|2022-03-22 08:55:10||329.81||329.81||329.81||329.81|0
1647939320000|2022-03-22 08:55:20|||||||||5
1647939330000|2022-03-22 08:55:30|330.01||330.01||330.01||330.01||7
1647939340000|2022-03-22 08:55:40|330.06|329.86|330.06|329.91|330.06|329.91|330.06|329.81|9
1647939350000|2022-03-22 08:55:50|330.11|329.86|330.11|329.96|330.11|329.96|330.11|329.86|10
1647939360000|2022-03-22 08:56:00|330.16|330.01|330.16|330.01|330.21|330.06|330.16|329.96|28
1647939370000|2022-03-22 08:56:10|330.11|329.96|330.16|329.96|330.16|329.96|330.11|329.96|71
1647939380000|2022-03-22 08:56:20|330.11|330.01|330.16|330.01|330.16|330.01|330.11|330.01|5
1647939390000|2022-03-22 08:56:30|330.11|329.96|330.16|330.01|330.16|330.01|330.11|329.96|4
1647939400000|2022-03-22 08:56:40|330.21|330.06|330.16|330.01|330.21|330.06|330.16|330.01|24
1647939420000|2022-03-22 08:57:00|330.11|329.96|330.16|329.96|330.16|330.01|330.11|329.96|19
1647939430000|2022-03-22 08:57:10|330.11|330.01|330.21|330.06|330.21|330.06|330.11|330.01|26
1647939440000|2022-03-22 08:57:20|330.26|330.11|330.26|330.11|330.31|330.11|330.26|330.06|32
1647939450000|2022-03-22 08:57:30|330.21|330.06|330.26|330.06|330.26|330.06|330.21|330.06|22
1647939460000|2022-03-22 08:57:40||330.11||330.06||330.11||330.06|3
1647939470000|2022-03-22 08:57:50|330.21|330.11|330.31|330.11|330.31|330.11|330.21|330.11|12
1647939480000|2022-03-22 08:58:00|330.26||330.26||330.31||330.26||19
1647939490000|2022-03-22 08:58:10|330.21|330.01|330.11|329.96|330.21|330.01|330.11|329.91|65
1647939500000|2022-03-22 08:58:20|330.06|329.91|330.01|329.86|330.11|329.91|330.01|329.86|30
1647939510000|2022-03-22 08:58:30|329.96|329.81|330.06|329.91|330.11|329.96|329.96|329.81|31
1647939520000|2022-03-22 08:58:40|330.01|329.86|330.01|329.86|330.01|329.86|329.91|329.76|41
1647939530000|2022-03-22 08:58:50|330.06|329.76|329.91|329.71|330.06|329.76|329.91|329.71|33
1647939540000|2022-03-22 08:59:00|329.86|329.76|330.11|329.91|330.11|329.91|329.86|329.71|33
1647939550000|2022-03-22 08:59:10|330.06|329.81|329.96|329.81|330.11|329.81|329.91|329.76|47
1647939560000|2022-03-22 08:59:20|330.01|329.76|330.01|329.81|330.01|329.86|329.96|329.76|26
1647939570000|2022-03-22 08:59:30|329.96|329.76|329.91|329.76|330.01|329.76|329.91|329.76|19
1647939580000|2022-03-22 08:59:40|329.96|329.81|329.96|329.81|329.96|329.81|329.91|329.81|25
1647939590000|2022-03-22 08:59:50|330.01|329.86|330.16|330.01|330.16|330.01|330.01|329.86|53
1647939600000|2022-03-22 09:00:00|330.21|329.96|330.16|330.01|330.21|330.06|330.16|329.96|18
1647939610000|2022-03-22 09:00:10|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|14
1647939620000|2022-03-22 09:00:20|330.16|330.01|330.11|329.96|330.16|330.01|330.11|329.96|36
1647939630000|2022-03-22 09:00:30|330.21|330.01|330.21|330.01|330.21|330.06|330.16|330.01|10
1647939640000|2022-03-22 09:00:40|330.16|329.96|330.21|330.01|330.21|330.06|330.11|329.96|47
1647939650000|2022-03-22 09:00:50|330.16|330.06|330.26|330.06|330.26|330.06|330.16|330.06|20
1647939660000|2022-03-22 09:01:00|330.21|330.01|330.31|330.11|330.31|330.16|330.21|330.01|48
1647939670000|2022-03-22 09:01:10|330.26|330.06|330.26|330.06|330.26|330.06|330.26|330.06|3
1647939680000|2022-03-22 09:01:20|330.21|330.01|330.31|330.06|330.31|330.11|330.16|330.01|34
1647939690000|2022-03-22 09:01:30|330.26|330.11|330.21|330.06|330.26|330.11|330.21|330.06|18
1647939700000|2022-03-22 09:01:40|||||||||19
1647939710000|2022-03-22 09:01:50|330.16|330.01|330.16|330.01|330.16|330.06|330.16|330.01|13
1647939720000|2022-03-22 09:02:00|330.11|329.96|330.11|329.96|330.11|329.96|330.11|329.96|11
1647939730000|2022-03-22 09:02:10|330.16||330.16||330.16||330.16||19
1647939740000|2022-03-22 09:02:20|330.11|329.91|330.01|329.86|330.11|329.91|330.01|329.86|16
1647939750000|2022-03-22 09:02:30|330.06|329.91|330.06|329.91|330.06|329.91|330.06|329.91|21
1647939760000|2022-03-22 09:02:40|330.11|329.96|330.16|329.96|330.16|329.96|330.11|329.96|10
1647939770000|2022-03-22 09:02:50|330.21|330.01|330.16|330.01|330.21|330.06|330.16|329.96|47
1647939780000|2022-03-22 09:03:00|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|15
1647939790000|2022-03-22 09:03:10|330.16|330.01|330.21|330.01|330.21|330.01|330.16|330.01|29
1647939800000|2022-03-22 09:03:20|330.26|330.11|330.31|330.11|330.31|330.11|330.26|330.11|20
1647939810000|2022-03-22 09:03:30|330.26|330.06|330.26|330.06|330.26|330.06|330.26|330.06|33
1647939820000|2022-03-22 09:03:40|330.21|330.01|330.21|330.06|330.21|330.06|330.16|330.01|30
1647939830000|2022-03-22 09:03:50|330.26|330.11|330.26|330.06|330.31|330.16|330.26|330.06|42
1647939840000|2022-03-22 09:04:00|330.31|330.11|330.31|330.16|330.31|330.16|330.26|330.11|17
1647939850000|2022-03-22 09:04:10|330.26|330.11|330.26|330.11|330.26|330.11|330.26|330.11|58
1647939860000|2022-03-22 09:04:20|330.21|330.06|330.16|329.96|330.21|330.06|330.16|329.96|17
1647939870000|2022-03-22 09:04:30|330.11|330.01|330.11|329.96|330.16|330.01|330.11|329.96|11
1647939880000|2022-03-22 09:04:40|330.16|330.01|330.26|330.11|330.31|330.16|330.16|330.01|51
1647939890000|2022-03-22 09:04:50|330.31|330.16|330.26|330.06|330.31|330.16|330.26|330.06|45
1647939900000|2022-03-22 09:05:00|330.36|330.16|330.36|330.16|330.36|330.21|330.21|330.06|90
1647939910000|2022-03-22 09:05:10|330.31|330.21|330.36|330.21|330.36|330.21|330.31|330.16|9
1647939920000|2022-03-22 09:05:20|330.31|330.16|330.31|330.16|330.41|330.21|330.31|330.16|22
1647939930000|2022-03-22 09:05:30|330.36||330.31||330.36||330.31||1
1647939940000|2022-03-22 09:05:40|330.26|330.11|330.26|330.11|330.31|330.16|330.26|330.11|8
1647939950000|2022-03-22 09:05:50|330.21|330.06|330.21|330.01|330.21|330.06|330.21|330.01|14
1647939960000|2022-03-22 09:06:00|330.16||330.16||330.16||330.16||3
1647939970000|2022-03-22 09:06:10|||||||||2
1647939980000|2022-03-22 09:06:20||329.96||330.01||330.01||329.96|3
1647939990000|2022-03-22 09:06:30|330.21|330.06|330.21|330.06|330.21|330.06|330.21|330.06|10
1647940000000|2022-03-22 09:06:40|330.16|330.01|330.21|330.06|330.21|330.06|330.16|330.01|5
1647940010000|2022-03-22 09:06:50|330.26|330.11|330.36|330.21|330.41|330.26|330.26|330.11|38
1647940020000|2022-03-22 09:07:00|330.31|330.16|330.26|330.11|330.31|330.16|330.26|330.11|11
1647940030000|2022-03-22 09:07:10|330.31|330.06|330.31|330.16|330.31|330.16|330.31|330.06|20
1647940040000|2022-03-22 09:07:20|||||||||10
1647940050000|2022-03-22 09:07:30|||||||||1
1647940060000|2022-03-22 09:07:40||330.11||330.11||330.11||330.11|4
1647940070000|2022-03-22 09:07:50|330.26|330.06|330.26|330.11|330.26|330.11|330.26|330.06|5
1647940110000|2022-03-22 09:08:30|330.31|330.16|330.41|330.21|330.41|330.21|330.31|330.16|22
1647940120000|2022-03-22 09:08:40|330.46|330.26|330.46|330.26|330.46|330.26|330.46|330.26|5
1647940130000|2022-03-22 09:08:50|330.41||330.46||330.46||330.41||4
1647940140000|2022-03-22 09:09:00||330.31||330.31||330.31||330.31|0
1647940150000|2022-03-22 09:09:10|330.51|330.36|330.51|330.36|330.51|330.36|330.51|330.36|11
1647940160000|2022-03-22 09:09:20|330.46|330.31|330.41|330.26|330.51|330.36|330.41|330.26|29
1647940170000|2022-03-22 09:09:30|330.51|330.31|330.51|330.36|330.61|330.36|330.51|330.31|35
1647940180000|2022-03-22 09:09:40|330.61|330.46|330.61|330.46|330.61|330.46|330.56|330.46|30
1647940190000|2022-03-22 09:09:50||330.41||330.41||330.41||330.41|25
1647940200000|2022-03-22 09:10:00|330.56|330.36|330.51|330.26|330.56|330.36|330.46|330.26|10
1647940210000|2022-03-22 09:10:10|330.46||330.51||330.51||330.46||0
1647940220000|2022-03-22 09:10:20||330.31||330.36||330.36||330.31|0
1647940230000|2022-03-22 09:10:30||330.31||330.31||330.31||330.31|3
1647940240000|2022-03-22 09:10:40|330.56|330.36|330.56|330.41|330.56|330.41|330.56|330.36|5
1647940250000|2022-03-22 09:10:50|330.61||330.61||330.61||330.61||0
1647940260000|2022-03-22 09:11:00|||||||||3
1647940270000|2022-03-22 09:11:10||330.46||330.41||330.46||330.41|2
1647940290000|2022-03-22 09:11:30|||||||||1
1647940310000|2022-03-22 09:11:50|330.56||330.56||330.61||330.56||4
1647940320000|2022-03-22 09:12:00|330.51|330.36|330.51|330.31|330.51|330.36|330.46|330.31|23
1647940330000|2022-03-22 09:12:10|||||||||1
1647940340000|2022-03-22 09:12:20|||||||||1
1647940350000|2022-03-22 09:12:30|330.46|330.26|330.51|330.26|330.51|330.26|330.46|330.26|3
1647940370000|2022-03-22 09:12:50|330.46|330.31|330.46|330.31|330.46|330.31|330.46|330.26|1
1647940380000|2022-03-22 09:13:00|330.51|330.36|330.56|330.41|330.56|330.41|330.51|330.31|10
1647940390000|2022-03-22 09:13:10|330.61||330.56||330.61||330.56||1
1647940400000|2022-03-22 09:13:20|330.51|330.36|330.51|330.36|330.51|330.36|330.46|330.31|16
1647940410000|2022-03-22 09:13:30||330.31||330.31||330.36||330.31|4
1647940430000|2022-03-22 09:13:50|330.46||330.46||330.46||330.46||2
1647940440000|2022-03-22 09:14:00|||||||||1
1647940450000|2022-03-22 09:14:10|330.51|330.36|330.51|330.36|330.51|330.36|330.51|330.36|5
1647940460000|2022-03-22 09:14:20|330.56|330.41|330.51|330.36|330.56|330.41|330.51|330.36|6
1647940470000|2022-03-22 09:14:30|330.56||330.56||330.56||330.56||0
1647940500000|2022-03-22 09:15:00|330.61|330.41|330.61|330.46|330.61|330.46|330.61|330.41|11
1647940510000|2022-03-22 09:15:10|330.66|330.51|330.61|330.46|330.66|330.51|330.61|330.46|6
1647940520000|2022-03-22 09:15:20|330.66|330.51|330.61|330.41|330.66|330.51|330.61|330.41|26
1647940580000|2022-03-22 09:16:20|||||||||1
1647940590000|2022-03-22 09:16:30|330.66|330.46|330.66|330.51|330.66|330.51|330.66|330.46|2
1647940600000|2022-03-22 09:16:40|330.61|330.46|330.66|330.51|330.66|330.51|330.61|330.46|10
1647940610000|2022-03-22 09:16:50|330.71|330.56|330.71|330.56|330.71|330.56|330.71|330.51|9
1647940620000|2022-03-22 09:17:00|330.66|330.46|330.66|330.46|330.66|330.46|330.66|330.46|14
1647940630000|2022-03-22 09:17:10||330.41||330.41||330.41||330.41|10
1647940650000|2022-03-22 09:17:30|330.61|330.46|330.66|330.46|330.66|330.51|330.61|330.46|2
1647940670000|2022-03-22 09:17:50|330.61||330.61||330.61||330.61||0
1647940680000|2022-03-22 09:18:00||330.41||330.41||330.41||330.41|2
1647940700000|2022-03-22 09:18:20|330.56||330.56||330.56||330.56||0
1647940720000|2022-03-22 09:18:40|330.61|330.46|330.61|330.46|330.61|330.46|330.61|330.46|0
1647940730000|2022-03-22 09:18:50|330.56|330.41|330.56|330.41|330.56|330.41|330.56|330.41|2
1647940740000|2022-03-22 09:19:00|||||||||2
1647940750000|2022-03-22 09:19:10||330.36||330.41||330.41||330.36|2
1647940760000|2022-03-22 09:19:20|330.61||330.61||330.61||330.61||1
1647940770000|2022-03-22 09:19:30|||||||||1
1647940780000|2022-03-22 09:19:40|330.56|330.36|330.61|330.36|330.61|330.41|330.56|330.36|18
1647940790000|2022-03-22 09:19:50|330.56|330.41|330.46|330.26|330.56|330.41|330.41|330.26|16
1647940800000|2022-03-22 09:20:00|330.81|330.21|330.81|330.21|330.81|330.21|330.81|330.21|0
1647940810000|2022-03-22 09:20:10|330.71|330.11|330.81|330.21|330.81|330.21|330.71|330.11|0
1647940830000|2022-03-22 09:20:30|330.71|330.11|330.71|330.11|330.71|330.11|330.71|330.11|0
1647940900000|2022-03-22 09:21:40|330.61|330.01|330.61|330.01|330.61|330.01|330.61|330.01|0
1647940920000|2022-03-22 09:22:00|330.71|330.11|330.71|330.11|330.71|330.11|330.71|330.11|0
1647941080000|2022-03-22 09:24:40|330.61|330.01|330.61|330.01|330.61|330.01|330.61|330.01|0
1647941100000|2022-03-22 09:25:00|||||||||24
1647941260000|2022-03-22 09:27:40|330.51|329.91|330.51|329.91|330.51|329.91|330.51|329.91|0
1647941310000|2022-03-22 09:28:30|330.61|330.01|330.51|329.91|330.61|330.01|330.51|329.91|0
1647941320000|2022-03-22 09:28:40|330.61|330.01|330.51|329.91|330.61|330.01|330.51|329.91|0
1647941340000|2022-03-22 09:29:00|330.61|330.01|330.51|329.91|330.61|330.01|330.51|329.91|0
1647941400000|2022-03-22 09:30:00|330.41|329.81|330.41|329.81|330.41|329.81|330.41|329.81|0
1647941510000|2022-03-22 09:31:50|330.51|329.91|330.51|329.91|330.51|329.91|330.51|329.91|0
1647941910000|2022-03-22 09:38:30|330.41|329.81|330.51|329.91|330.51|329.91|330.41|329.81|0
1647941920000|2022-03-22 09:38:40|330.41|329.81|330.41|329.81|330.41|329.81|330.41|329.81|0
1647941940000|2022-03-22 09:39:00|330.51|329.91|330.51|329.91|330.51|329.91|330.51|329.91|0
1647942000000|2022-03-22 09:40:00|330.41|329.81|330.41|329.81|330.41|329.81|330.41|329.81|0
1647942060000|2022-03-22 09:41:00|330.51|329.91|330.51|329.91|330.51|329.91|330.51|329.91|0
1647942070000|2022-03-22 09:41:10|330.41|329.81|330.51|329.91|330.51|329.91|330.41|329.81|0
1647942080000|2022-03-22 09:41:20|330.41|329.81|330.51|329.91|330.51|329.91|330.41|329.81|0
1647942190000|2022-03-22 09:43:10|330.61|330.01|330.61|330.01|330.61|330.01|330.61|330.01|0
1647942200000|2022-03-22 09:43:20|330.51|329.91|330.51|329.91|330.51|329.91|330.51|329.91|0
1647942600000|2022-03-22 09:50:00|330.56|330.31|330.61|330.36|330.66|330.36|330.56|330.31|3
1647942610000|2022-03-22 09:50:10|330.56|330.41|330.71|330.41|330.71|330.41|330.51|330.41|7
1647942630000|2022-03-22 09:50:30|330.66|330.36|330.56|330.36|330.66|330.36|330.56|330.31|3
1647942640000|2022-03-22 09:50:40|330.51|330.31|330.61|330.31|330.61|330.31|330.51|330.21|5
1647942650000|2022-03-22 09:50:50|330.51|330.36|330.61|330.31|330.61|330.36|330.51|330.31|1
1647942660000|2022-03-22 09:51:00|330.56||330.61||330.61||330.56||0
1647942670000|2022-03-22 09:51:10|330.56|330.36|330.61|330.41|330.61|330.41|330.56|330.36|0
1647942680000|2022-03-22 09:51:20|330.56|330.36|330.56|330.31|330.56|330.36|330.51|330.31|0
1647942690000|2022-03-22 09:51:30|330.61|330.36|330.56|330.36|330.61|330.41|330.56|330.36|1
1647942700000|2022-03-22 09:51:40||330.31||330.31||330.31||330.31|0
1647942720000|2022-03-22 09:52:00|330.51|330.36|330.51|330.21|330.51|330.36|330.51|330.21|4
1647942730000|2022-03-22 09:52:10|330.46||330.51||330.51||330.46||0
1647942790000|2022-03-22 09:53:10||330.26||330.26||330.26||330.26|0
1647942830000|2022-03-22 09:53:50|330.56||330.56||330.56||330.56||0
1647942840000|2022-03-22 09:54:00||330.36||330.36||330.36||330.36|0
1647942850000|2022-03-22 09:54:10||330.26||330.26||330.26||330.26|1
1647942890000|2022-03-22 09:54:50|330.51||330.51||330.51||330.51||0
1647942980000|2022-03-22 09:56:20|330.56||330.56||330.56||330.56||0
1647943030000|2022-03-22 09:57:10|330.51|330.36|330.51|330.26|330.51|330.36|330.51|330.26|1
1647943060000|2022-03-22 09:57:40||330.31||330.36||330.36||330.31|3
1647943090000|2022-03-22 09:58:10|330.46|330.31|330.51|330.36|330.51|330.36|330.46|330.31|2
1647943100000|2022-03-22 09:58:20|330.56||330.56||330.56||330.56||1
1647943170000|2022-03-22 09:59:30|330.51||330.51||330.51||330.51||0
1647943200000|2022-03-22 10:00:00|330.46|330.31|330.46|330.26|330.46|330.31|330.46|330.26|2
1647943210000|2022-03-22 10:00:10|330.41|330.21|330.31|330.16|330.41|330.21|330.31|330.11|6
1647943220000|2022-03-22 10:00:20||330.11||330.16||330.16||330.11|1
1647943230000|2022-03-22 10:00:30||330.11||330.11||330.11||330.11|0
1647943240000|2022-03-22 10:00:40|330.26|330.06|330.31|330.16|330.31|330.16|330.26|330.06|5
1647943250000|2022-03-22 10:00:50||330.11||330.11||330.11||330.11|3
1647943260000|2022-03-22 10:01:00|330.36|330.16|330.41|330.16|330.41|330.21|330.31|330.16|6
1647943280000|2022-03-22 10:01:20|330.36|330.11|330.31|330.11|330.36|330.11|330.31|330.11|2
1647943290000|2022-03-22 10:01:30||330.06||330.01||330.06||330.01|3
1647943300000|2022-03-22 10:01:40|330.21|330.06|330.21|330.01|330.21|330.06|330.21|330.01|5
1647943310000|2022-03-22 10:01:50|330.11|329.96|330.31|330.01|330.31|330.01|330.11|329.96|6
1647943320000|2022-03-22 10:02:00||329.91||329.91||329.91||329.91|5
1647943330000|2022-03-22 10:02:10|330.16|329.86|330.01|329.76|330.16|329.86|329.91|329.71|22
1647943340000|2022-03-22 10:02:20|329.96|329.81|329.96|329.81|329.96|329.81|329.91|329.81|2
1647943350000|2022-03-22 10:02:30|330.06|329.76|330.06|329.81|330.06|329.81|330.06|329.76|9
1647943360000|2022-03-22 10:02:40|329.96|329.86|330.01|329.81|330.06|329.86|329.96|329.81|1
1647943380000|2022-03-22 10:03:00|329.96|329.76|329.96|329.81|329.96|329.81|329.96|329.76|1
1647943400000|2022-03-22 10:03:20|329.86|329.56|329.86|329.66|329.86|329.66|329.86|329.56|13
1647943410000|2022-03-22 10:03:30|329.81|329.61|329.86|329.66|329.86|329.66|329.81|329.61|6
1647943420000|2022-03-22 10:03:40|329.81|329.61|329.81|329.61|329.81|329.66|329.81|329.61|6
1647943430000|2022-03-22 10:03:50||329.66||329.66||329.66||329.66|0
1647943440000|2022-03-22 10:04:00|329.86|329.61|329.86|329.61|329.86|329.61|329.86|329.61|22
1647943450000|2022-03-22 10:04:10|329.81||329.81||329.81||329.76||4
1647943470000|2022-03-22 10:04:30|329.76|329.51|329.76|329.61|329.76|329.61|329.76|329.51|8
1647943480000|2022-03-22 10:04:40|329.81||329.76||329.81||329.76||7
1647943500000|2022-03-22 10:05:00|329.81|329.66|329.81|329.56|329.81|329.66|329.81|329.56|7
1647943510000|2022-03-22 10:05:10|329.71||329.71||329.71||329.71||0
1647943520000|2022-03-22 10:05:20||329.51||329.51||329.51||329.51|9
1647943530000|2022-03-22 10:05:30|329.66|329.41|329.61|329.46|329.66|329.46|329.56|329.41|25
1647943540000|2022-03-22 10:05:40|329.71|329.51|329.71|329.51|329.71|329.51|329.71|329.46|14
1647943550000|2022-03-22 10:05:50||329.46||329.46||329.51||329.46|3
1647943560000|2022-03-22 10:06:00|329.66|329.51|329.61|329.41|329.66|329.51|329.61|329.41|4
1647943570000|2022-03-22 10:06:10||329.36||329.36||329.36||329.36|4
1647943580000|2022-03-22 10:06:20|329.56|329.31|329.56|329.31|329.56|329.31|329.56|329.31|8
1647943590000|2022-03-22 10:06:30|329.51||329.51||329.51||329.51||0
1647943600000|2022-03-22 10:06:40||329.26||329.31||329.31||329.26|1
1647943610000|2022-03-22 10:06:50|||||||||3
1647943620000|2022-03-22 10:07:00|329.46|329.26|329.51|329.26|329.51|329.26|329.46|329.26|6
1647943630000|2022-03-22 10:07:10|329.46||329.46||329.46||329.41||8
1647943640000|2022-03-22 10:07:20||329.31||329.26||329.31||329.26|1
1647943650000|2022-03-22 10:07:30|329.41|329.21|329.41|329.26|329.41|329.26|329.41|329.21|0
1647943660000|2022-03-22 10:07:40|329.51|329.31|329.51|329.31|329.51|329.31|329.51|329.26|7
1647943670000|2022-03-22 10:07:50|329.56|329.26|329.56|329.31|329.56|329.31|329.56|329.26|11
1647943680000|2022-03-22 10:08:00||329.26||329.26||329.26||329.26|0
1647943700000|2022-03-22 10:08:20|329.51||329.46||329.51||329.46||0
1647943710000|2022-03-22 10:08:30|||||||||1
1647943720000|2022-03-22 10:08:40|329.41|329.21|329.41|329.16|329.41|329.21|329.41|329.16|11
1647943730000|2022-03-22 10:08:50|329.36||329.36||329.36||329.36||4
1647943740000|2022-03-22 10:09:00|329.41|329.21|329.51|329.21|329.51|329.26|329.41|329.21|9
1647943760000|2022-03-22 10:09:20|329.46||329.41||329.46||329.41||0
1647943770000|2022-03-22 10:09:30|329.36||329.36||329.36||329.36||1
1647943780000|2022-03-22 10:09:40|329.46|329.26|329.46|329.26|329.46|329.26|329.46|329.26|8
1647943790000|2022-03-22 10:09:50|329.41||329.46||329.46||329.41||5
1647943810000|2022-03-22 10:10:10|329.41|329.16|329.41|329.16|329.41|329.16|329.31|329.16|9
1647943820000|2022-03-22 10:10:20|329.36||329.36||329.36||329.36||0
1647943830000|2022-03-22 10:10:30||329.21||329.16||329.21||329.16|4
1647943840000|2022-03-22 10:10:40|329.31||329.31||329.31||329.31||3
1647943860000|2022-03-22 10:11:00|329.36|329.21|329.36|329.21|329.41|329.21|329.36|329.21|7
1647943870000|2022-03-22 10:11:10|329.41||329.41||329.41||329.41||7
1647943880000|2022-03-22 10:11:20|329.36||329.36||329.36||329.36||0
1647943900000|2022-03-22 10:11:40|329.41||329.41||329.41||329.41||7
1647943910000|2022-03-22 10:11:50|329.36|329.26|329.51|329.26|329.51|329.26|329.36|329.26|7
1647943930000|2022-03-22 10:12:10|329.46|329.21|329.36|329.21|329.46|329.21|329.36|329.21|7
1647943940000|2022-03-22 10:12:20|329.41||329.41||329.41||329.41||3
1647943950000|2022-03-22 10:12:30||329.16||329.16||329.16||329.16|3
1647943960000|2022-03-22 10:12:40|329.36||329.36||329.36||329.36||3
1647943970000|2022-03-22 10:12:50|329.31||329.31||329.31||329.31||0
1647943980000|2022-03-22 10:13:00|329.36|329.21|329.36|329.21|329.36|329.21|329.36|329.21|7
1647944000000|2022-03-22 10:13:20|329.41||329.41||329.41||329.41||11
1647944010000|2022-03-22 10:13:30|329.36||329.36||329.36||329.36||2
1647944020000|2022-03-22 10:13:40||329.16||329.16||329.16||329.16|6
1647944030000|2022-03-22 10:13:50|||||||||1
1647944040000|2022-03-22 10:14:00|329.31|329.06|329.31|329.06|329.31|329.06|329.31|329.06|19
1647944050000|2022-03-22 10:14:10|329.26||329.21||329.26||329.21||3
1647944060000|2022-03-22 10:14:20|329.31|329.11|329.26|329.11|329.31|329.11|329.26|329.11|9
1647944070000|2022-03-22 10:14:30|329.21|329.06|329.21|329.06|329.26|329.06|329.21|329.06|8
1647944080000|2022-03-22 10:14:40|329.26||329.26||329.26||329.21||11
1647944090000|2022-03-22 10:14:50|||||||||1
1647944120000|2022-03-22 10:15:20|329.21|329.01|329.21|329.01|329.21|329.01|329.21|328.96|4
1647944150000|2022-03-22 10:15:50||329.06||329.06||329.06||329.06|0
1647944160000|2022-03-22 10:16:00|||||||||5
1647944210000|2022-03-22 10:16:50||329.01||329.06||329.06||329.01|3
1647944220000|2022-03-22 10:17:00|329.26|329.11|329.26|329.11|329.26|329.11|329.26|329.11|2
1647944280000|2022-03-22 10:18:00|329.31|329.16|329.31|329.16|329.31|329.16|329.31|329.16|2
1647944300000|2022-03-22 10:18:20|329.36||329.36||329.36||329.36||3
1647944340000|2022-03-22 10:19:00|329.41|329.21|329.41|329.26|329.41|329.26|329.41|329.21|4
1647944360000|2022-03-22 10:19:20|329.36|329.21|329.31|329.16|329.36|329.21|329.31|329.16|11
1647944370000|2022-03-22 10:19:30|329.36||329.31||329.36||329.31||8
1647944380000|2022-03-22 10:19:40|329.36||329.31||329.36||329.31||11
1647944420000|2022-03-22 10:20:20|||||||||5
1647944430000|2022-03-22 10:20:30|329.36||329.31||329.36||329.31||3
1647944450000|2022-03-22 10:20:50|||||||||2
1647944460000|2022-03-22 10:21:00|329.36||329.31||329.36||329.31||7
1647944480000|2022-03-22 10:21:20|||||||||48
1647944520000|2022-03-22 10:22:00|||||||||6
1647944550000|2022-03-22 10:22:30|||||||||2
1647944560000|2022-03-22 10:22:40|||||||||5
1647944590000|2022-03-22 10:23:10|329.36||329.31||329.36||329.31||5
1647944670000|2022-03-22 10:24:30|||||||||2
1647944710000|2022-03-22 10:25:10|329.36||329.31||329.36||329.31||1
1647944720000|2022-03-22 10:25:20|329.36||329.31||329.36||329.31||1
1647944730000|2022-03-22 10:25:30|329.36||329.31||329.36||329.31||3
1647944740000|2022-03-22 10:25:40|329.36|329.26|329.46|329.26|329.46|329.26|329.36|329.26|8
1647944750000|2022-03-22 10:25:50|329.51|329.31|329.56|329.41|329.56|329.41|329.51|329.31|6
1647944770000|2022-03-22 10:26:10|329.66|329.46|329.66|329.51|329.66|329.51|329.66|329.46|3
1647944780000|2022-03-22 10:26:20|329.71|329.46|329.66|329.51|329.71|329.51|329.66|329.46|16
1647944790000|2022-03-22 10:26:30|329.71|329.56|329.81|329.66|329.81|329.66|329.71|329.56|9
1647944800000|2022-03-22 10:26:40|329.86|329.61|329.81|329.61|329.86|329.66|329.81|329.61|12
1647944810000|2022-03-22 10:26:50|329.76|329.56|329.76|329.56|329.76|329.56|329.76|329.56|0
1647944820000|2022-03-22 10:27:00||329.61||329.61||329.61||329.61|0
1647944850000|2022-03-22 10:27:30|329.71|329.56|329.76|329.56|329.76|329.56|329.71|329.56|7
1647944860000|2022-03-22 10:27:40|329.81|329.61|329.81|329.61|329.81|329.61|329.81|329.61|0
1647944900000|2022-03-22 10:28:20|329.86||329.86||329.86||329.86||0
1647944980000|2022-03-22 10:29:40||329.66||329.66||329.66||329.66|0
1647945060000|2022-03-22 10:31:00|||||||||1
1647945070000|2022-03-22 10:31:10|329.91||329.91||329.91||329.91||0
1647945090000|2022-03-22 10:31:30|329.96||329.96||329.96||329.96||3
1647945110000|2022-03-22 10:31:50|330.01|329.71|330.01|329.71|330.01|329.71|330.01|329.71|3
1647945120000|2022-03-22 10:32:00|329.96||329.96||329.96||329.96||0
1647945130000|2022-03-22 10:32:10|330.01|329.81|330.01|329.81|330.01|329.81|330.01|329.81|2
1647945150000|2022-03-22 10:32:30|330.06|329.86|330.06|329.91|330.06|329.91|330.06|329.86|2
1647945160000|2022-03-22 10:32:40|330.11||330.11||330.11||330.11||2
1647945170000|2022-03-22 10:32:50|330.16||330.16||330.16||330.16||0
1647945180000|2022-03-22 10:33:00|330.11||330.16||330.16||330.11||0
1647945210000|2022-03-22 10:33:30|330.21|329.96|330.21|329.96|330.21|329.96|330.21|329.96|4
1647945220000|2022-03-22 10:33:40|330.26||330.31||330.31||330.26||6
1647945230000|2022-03-22 10:33:50|330.26||330.26||330.26||330.26||0
1647945240000|2022-03-22 10:34:00|330.31||330.31||330.31||330.31||0
1647945260000|2022-03-22 10:34:20|330.26||330.26||330.26||330.26||0
1647945270000|2022-03-22 10:34:30|330.21||330.16||330.21||330.16||0
1647945280000|2022-03-22 10:34:40|330.21|330.06|330.21|329.96|330.21|330.06|330.16|329.96|1
1647945380000|2022-03-22 10:36:20|330.26||330.26||330.26||330.26||1
1647945400000|2022-03-22 10:36:40|330.21||330.21||330.26||330.21||0
1647945410000|2022-03-22 10:36:50|330.16||330.16||330.16||330.16||0
1647945420000|2022-03-22 10:37:00|330.21||330.21||330.21||330.16||0
1647945450000|2022-03-22 10:37:30|330.16||330.11||330.16||330.11||0
1647945480000|2022-03-22 10:38:00|330.16||330.16||330.16||330.16||1
1647945490000|2022-03-22 10:38:10|330.21||330.21||330.21||330.21||0
1647945510000|2022-03-22 10:38:30|330.16||330.21||330.21||330.16||0
1647945540000|2022-03-22 10:39:00|330.16||330.16||330.16||330.16||0
1647945560000|2022-03-22 10:39:20|330.21||330.21||330.21||330.21||0
1647945580000|2022-03-22 10:39:40|330.16||330.21||330.21||330.16||0
1647945710000|2022-03-22 10:41:50|330.26|330.01|330.31|330.06|330.31|330.06|330.26|330.01|2
1647945770000|2022-03-22 10:42:50|330.26||330.26||330.26||330.26||0
1647945780000|2022-03-22 10:43:00|330.31||330.31||330.31||330.31||0
1647945980000|2022-03-22 10:46:20|330.41|330.11|330.41|330.21|330.41|330.21|330.41|330.11|1
1647946020000|2022-03-22 10:47:00|330.36||330.36||330.36||330.36||0
1647946050000|2022-03-22 10:47:30||330.11||330.11||330.11||330.11|1
1647946160000|2022-03-22 10:49:20|330.31|330.06|330.31|330.06|330.31|330.06|330.31|330.06|0
1647946210000|2022-03-22 10:50:10|330.26||330.31||330.31||330.26||0
1647946220000|2022-03-22 10:50:20|330.36|330.11|330.36|330.16|330.36|330.16|330.36|330.11|0
1647946230000|2022-03-22 10:50:30|330.31|330.11|330.31|330.11|330.31|330.11|330.31|330.11|0
1647946250000|2022-03-22 10:50:50|330.36||330.36||330.36||330.36||0
1647946290000|2022-03-22 10:51:30|330.31||330.31||330.31||330.31||0
1647946300000|2022-03-22 10:51:40||330.06||330.06||330.06||330.06|0
1647946310000|2022-03-22 10:51:50|330.26||330.26||330.26||330.26||0
1647946320000|2022-03-22 10:52:00|330.31||330.31||330.31||330.31||0
1647946330000|2022-03-22 10:52:10|330.26|330.01|330.21|330.01|330.26|330.01|330.21|330.01|1
1647946340000|2022-03-22 10:52:20|330.16||330.26||330.26||330.16||0
1647946370000|2022-03-22 10:52:50|330.21||330.21||330.26||330.21||0
1647946380000|2022-03-22 10:53:00|330.26||330.26||330.26||330.26||0
1647946400000|2022-03-22 10:53:20|330.21||330.26||330.26||330.21||0
1647946410000|2022-03-22 10:53:30|330.21|330.06|330.26|330.06|330.26|330.06|330.21|330.06|0
1647946420000|2022-03-22 10:53:40|330.31||330.31||330.31||330.31||0
1647946480000|2022-03-22 10:54:40|330.36||330.36||330.36||330.36||0
1647946520000|2022-03-22 10:55:20|330.41||330.41||330.41||330.41||0
1647946810000|2022-03-22 11:00:10|330.36||330.41||330.41||330.36||0
1647947030000|2022-03-22 11:03:50|330.36||330.36||330.36||330.36||0
1647947060000|2022-03-22 11:04:20|330.31||330.31||330.31||330.31||0
1647947120000|2022-03-22 11:05:20|330.26||330.26||330.26||330.26||0
1647947220000|2022-03-22 11:07:00|330.31||330.31||330.31||330.31||0
1647947290000|2022-03-22 11:08:10|330.26||330.26||330.26||330.26||0
1647947300000|2022-03-22 11:08:20||330.01||330.01||330.01||330.01|1
1647947310000|2022-03-22 11:08:30||329.96||329.91||329.96||329.91|0
1647947810000|2022-03-22 11:16:50||330.06||330.06||330.06||330.06|0
1647947820000|2022-03-22 11:17:00||330.11||330.11||330.11||330.11|0
1647947830000|2022-03-22 11:17:10||330.01||330.01||330.01||330.01|0
1647947840000|2022-03-22 11:17:20|330.31|330.06|330.31|330.16|330.31|330.16|330.31|330.06|15
1647947860000|2022-03-22 11:17:40||330.06||330.06||330.06||330.06|4
1647947930000|2022-03-22 11:18:50|330.26||330.26||330.26||330.26||0
1647947940000|2022-03-22 11:19:00|330.21|329.96|330.21|329.96|330.21|329.96|330.21|329.96|1
1647947960000|2022-03-22 11:19:20||329.91||329.91||329.91||329.91|0
1647948000000|2022-03-22 11:20:00|330.16||330.16||330.16||330.16||0
1647948290000|2022-03-22 11:24:50|330.11||330.11||330.11||330.11||0
1647948300000|2022-03-22 11:25:00|330.06|329.86|330.06|329.91|330.06|329.91|330.06|329.86|0
1647948310000|2022-03-22 11:25:10||329.86||329.86||329.86||329.86|1
1647948410000|2022-03-22 11:26:50|330.11||330.11||330.11||330.11||3
1647948470000|2022-03-22 11:27:50|330.06||330.06||330.06||330.06||0
1647948480000|2022-03-22 11:28:00|330.11||330.11||330.11||330.11||1
1647948530000|2022-03-22 11:28:50|330.21||330.21||330.21||330.21||6
1647948550000|2022-03-22 11:29:10|330.16|329.91|330.16|329.91|330.16|329.91|330.16|329.91|0
1647948560000|2022-03-22 11:29:20|330.21||330.21||330.21||330.21||0
1647948570000|2022-03-22 11:29:30|330.16||330.21||330.21||330.16||0
1647948670000|2022-03-22 11:31:10|330.31||330.31||330.31||330.31||2
1647948700000|2022-03-22 11:31:40||329.96||329.96||329.96||329.96|0
1647948740000|2022-03-22 11:32:20||330.01||330.01||330.01||330.01|0
1647948870000|2022-03-22 11:34:30||329.96||329.96||329.96||329.96|0
1647948880000|2022-03-22 11:34:40|330.26||330.26||330.26||330.26||0
1647948920000|2022-03-22 11:35:20|330.21|329.91|330.21|329.91|330.21|329.91|330.21|329.91|0
1647949010000|2022-03-22 11:36:50|330.11|329.86|330.11|329.81|330.11|329.86|330.11|329.81|2
1647949020000|2022-03-22 11:37:00|330.06|329.76|330.01|329.76|330.06|329.76|330.01|329.76|0
1647949030000|2022-03-22 11:37:10||329.86||329.76||329.86||329.76|1
1647949050000|2022-03-22 11:37:30||329.81||329.76||329.81||329.76|0
1647949070000|2022-03-22 11:37:50|330.06||330.06||330.06||330.06||3
1647949210000|2022-03-22 11:40:10|330.11||330.11||330.11||330.11||0
1647949320000|2022-03-22 11:42:00|330.16||330.16||330.16||330.16||0
1647949380000|2022-03-22 11:43:00|330.21||330.21||330.21||330.21||0
1647949410000|2022-03-22 11:43:30|330.16|329.81|330.16|329.81|330.16|329.81|330.16|329.81|0
1647949460000|2022-03-22 11:44:20|330.21||330.21||330.21||330.21||0
1647949490000|2022-03-22 11:44:50|330.26||330.26||330.26||330.26||4
1647949520000|2022-03-22 11:45:20||329.86||329.86||329.86||329.86|0
1647949540000|2022-03-22 11:45:40|330.21|329.91|330.21|329.91|330.21|329.91|330.21|329.91|0
1647949550000|2022-03-22 11:45:50|330.16|329.96|330.21|329.96|330.21|329.96|330.16|329.96|1
1647949560000|2022-03-22 11:46:00|||||||||2
1647949570000|2022-03-22 11:46:10|330.26||330.26||330.26||330.26||2
1647949590000|2022-03-22 11:46:30|330.21||330.21||330.21||330.21||0
1647949630000|2022-03-22 11:47:10|||||||||2
1647949640000|2022-03-22 11:47:20||329.91||329.96||329.96||329.91|5
1647949650000|2022-03-22 11:47:30|330.16|329.91|330.16|329.96|330.16|329.96|330.16|329.91|2
1647949680000|2022-03-22 11:48:00|330.21||330.21||330.21||330.21||10
1647949710000|2022-03-22 11:48:30||330.06||330.06||330.06||330.06|0
1647949750000|2022-03-22 11:49:10|330.26||330.26||330.26||330.26||9
1647949760000|2022-03-22 11:49:20|330.31|330.11|330.26|330.11|330.31|330.11|330.26|330.11|5
1647949800000|2022-03-22 11:50:00|330.31||330.26||330.31||330.26||5
1647949830000|2022-03-22 11:50:30|330.31||330.26||330.31||330.26||7
1647949840000|2022-03-22 11:50:40|330.31|330.16|330.26|330.11|330.31|330.16|330.26|330.11|18
1647949850000|2022-03-22 11:50:50||330.06||330.11||330.11||330.06|4
1647949870000|2022-03-22 11:51:10|330.31||330.31||330.31||330.31||1
1647949880000|2022-03-22 11:51:20||330.16||330.11||330.16||330.11|0
1647949900000|2022-03-22 11:51:40|330.36|330.16|330.36|330.16|330.36|330.16|330.36|330.16|1
1647949910000|2022-03-22 11:51:50||330.21||330.21||330.21||330.21|0
1647949920000|2022-03-22 11:52:00|330.41||330.41||330.41||330.41||6
1647949930000|2022-03-22 11:52:10|330.36||330.41||330.41||330.36||0
1647949940000|2022-03-22 11:52:20|||||||||1
1647950000000|2022-03-22 11:53:20|||||||||1
1647950050000|2022-03-22 11:54:10|330.46|330.26|330.46|330.26|330.46|330.26|330.46|330.26|1
1647950150000|2022-03-22 11:55:50|330.41|330.21|330.41|330.21|330.41|330.21|330.41|330.21|2
1647950170000|2022-03-22 11:56:10|330.36||330.36||330.36||330.36||0
1647950180000|2022-03-22 11:56:20|330.31|330.11|330.26|330.11|330.31|330.11|330.26|330.11|15
1647950190000|2022-03-22 11:56:30||330.01||330.01||330.01||330.01|1
1647950230000|2022-03-22 11:57:10||329.96||329.96||329.96||329.96|0
1647950410000|2022-03-22 12:00:10|330.36|330.01|330.36|330.01|330.36|330.01|330.36|330.01|1
1647950440000|2022-03-22 12:00:40||330.06||330.06||330.06||330.06|0
1647950480000|2022-03-22 12:01:20|330.26||330.36||330.36||330.26||1
1647950550000|2022-03-22 12:02:30|330.31||330.31||330.31||330.31||0
1647950720000|2022-03-22 12:05:20|330.16|330.01|330.16|329.81|330.16|330.01|330.16|329.81|17
1647950780000|2022-03-22 12:06:20|330.11|329.86|330.06|329.91|330.11|329.91|330.01|329.86|3
1647950790000|2022-03-22 12:06:30||329.86||329.91||329.91||329.86|0
1647950810000|2022-03-22 12:06:50|330.01|329.86|330.01|329.86|330.01|329.86|330.01|329.86|0
1647950820000|2022-03-22 12:07:00||329.81||329.76||329.81||329.76|1
1647950830000|2022-03-22 12:07:10||329.81||329.86||329.86||329.81|0
1647950840000|2022-03-22 12:07:20|330.06|329.91|330.06|329.91|330.06|329.91|330.06|329.91|3
1647950850000|2022-03-22 12:07:30|330.11|329.96|330.16|329.96|330.16|330.01|330.11|329.96|3
1647950880000|2022-03-22 12:08:00||329.86||329.86||329.86||329.86|2
1647951090000|2022-03-22 12:11:30|330.21||330.21||330.21||330.21||0
1647951110000|2022-03-22 12:11:50|||||||||1
1647951120000|2022-03-22 12:12:00|330.16|329.91|330.16|329.91|330.16|329.91|330.16|329.91|5
1647951160000|2022-03-22 12:12:40|330.11|329.86|330.11|329.86|330.11|329.86|330.11|329.86|0
1647951190000|2022-03-22 12:13:10||329.81||329.81||329.81||329.81|1
1647951240000|2022-03-22 12:14:00||329.86||329.86||329.86||329.86|0
1647951260000|2022-03-22 12:14:20|329.96|329.81|329.96|329.81|329.96|329.81|329.96|329.76|7
1647951270000|2022-03-22 12:14:30||329.76||329.81||329.81||329.76|4
1647951300000|2022-03-22 12:15:00|329.91|329.76|329.96|329.76|329.96|329.76|329.91|329.76|6
1647951350000|2022-03-22 12:15:50||329.81||329.81||329.81||329.81|14
1647951380000|2022-03-22 12:16:20||329.76||329.76||329.76||329.76|4
1647951390000|2022-03-22 12:16:30|329.91|329.66|329.91|329.71|329.91|329.71|329.91|329.66|5
1647951410000|2022-03-22 12:16:50|329.96|329.76|329.96|329.76|329.96|329.76|329.96|329.76|11
1647951440000|2022-03-22 12:17:20||329.71||329.71||329.71||329.71|0
1647951480000|2022-03-22 12:18:00|329.76|329.61|329.76|329.61|329.76|329.61|329.76|329.61|11
1647951510000|2022-03-22 12:18:30|329.71|329.56|329.71|329.56|329.71|329.56|329.71|329.56|2
1647951520000|2022-03-22 12:18:40||329.51||329.41||329.51||329.41|9
1647951540000|2022-03-22 12:19:00||329.46||329.46||329.46||329.41|12
1647951550000|2022-03-22 12:19:10||329.36||329.41||329.41||329.36|23
1647951600000|2022-03-22 12:20:00|329.76||329.76||329.76||329.76||11
1647951620000|2022-03-22 12:20:20||329.61||329.51||329.61||329.51|11
1647951630000|2022-03-22 12:20:30|329.81||329.81||329.81||329.81||4
1647951650000|2022-03-22 12:20:50||329.56||329.56||329.56||329.56|0
1647951710000|2022-03-22 12:21:50|329.86||329.81||329.86||329.81||7
1647951720000|2022-03-22 12:22:00|329.86||329.86||329.86||329.86||3
1647951770000|2022-03-22 12:22:50|329.91|329.61|329.91|329.61|329.91|329.61|329.91|329.61|3
1647951820000|2022-03-22 12:23:40|329.96||329.96||329.96||329.96||1
1647951950000|2022-03-22 12:25:50||329.71||329.71||329.71||329.71|0
1647951970000|2022-03-22 12:26:10|329.91|329.61|329.91|329.61|329.91|329.61|329.91|329.61|11
1647951980000|2022-03-22 12:26:20||329.56||329.56||329.56||329.56|0
1647951990000|2022-03-22 12:26:30||329.61||329.61||329.61||329.61|0
1647952060000|2022-03-22 12:27:40|329.96||329.96||329.96||329.96||2
1647952080000|2022-03-22 12:28:00|330.01||330.01||330.01||330.01||1
1647952090000|2022-03-22 12:28:10|330.06||330.06||330.06||330.06||2
1647952110000|2022-03-22 12:28:30||329.66||329.66||329.66||329.66|0
1647952170000|2022-03-22 12:29:30|330.01||330.06||330.06||330.01||3
1647952320000|2022-03-22 12:32:00||329.71||329.71||329.71||329.71|0
1647952380000|2022-03-22 12:33:00|330.11||330.16||330.16||330.11||5
1647952390000|2022-03-22 12:33:10||329.76||329.76||329.76||329.76|0
1647952470000|2022-03-22 12:34:30|330.11||330.11||330.11||330.11||0
1647952510000|2022-03-22 12:35:10|330.16||330.21||330.21||330.16||5
1647952520000|2022-03-22 12:35:20|330.16||330.16||330.16||330.16||0
1647952530000|2022-03-22 12:35:30|330.11|329.91|330.11|329.91|330.11|329.91|330.06|329.91|5
1647952540000|2022-03-22 12:35:40|330.06|329.86|330.01|329.76|330.06|329.86|330.01|329.76|1
1647952550000|2022-03-22 12:35:50|330.06|329.86|330.06|329.86|330.06|329.91|330.06|329.86|3
1647952560000|2022-03-22 12:36:00|330.01|329.91|330.06|329.86|330.06|329.91|330.01|329.86|2
1647952570000|2022-03-22 12:36:10|330.01|329.81|329.91|329.76|330.01|329.81|329.91|329.71|3
1647952580000|2022-03-22 12:36:20||329.71||329.71||329.71||329.71|1
1647952600000|2022-03-22 12:36:40|329.86||329.91||329.91||329.86||2
1647952610000|2022-03-22 12:36:50|329.96|329.76|329.96|329.76|329.96|329.76|329.96|329.76|1
1647952670000|2022-03-22 12:37:50|330.01|329.81|330.01|329.81|330.01|329.81|330.01|329.81|1
1647952770000|2022-03-22 12:39:30|330.06|329.86|330.06|329.86|330.06|329.86|330.06|329.86|4
1647952820000|2022-03-22 12:40:20|330.11||330.11||330.11||330.11||8
1647952840000|2022-03-22 12:40:40||329.91||329.91||329.91||329.91|0
1647952910000|2022-03-22 12:41:50|330.06|329.81|330.06|329.81|330.06|329.81|330.06|329.81|8
1647952920000|2022-03-22 12:42:00||329.86||329.86||329.86||329.86|0
1647953080000|2022-03-22 12:44:40|330.11|329.91|330.11|329.91|330.11|329.91|330.11|329.91|1
1647953170000|2022-03-22 12:46:10||329.86||329.86||329.86||329.86|0
1647953200000|2022-03-22 12:46:40|||||||||1
1647953210000|2022-03-22 12:46:50|330.01|329.81|330.01|329.81|330.01|329.81|330.01|329.81|1
1647953230000|2022-03-22 12:47:10||329.86||329.86||329.86||329.86|0
1647953240000|2022-03-22 12:47:20||329.81||329.81||329.81||329.81|2
1647953360000|2022-03-22 12:49:20|330.06|329.86|330.06|329.86|330.06|329.86|330.06|329.86|2
1647953440000|2022-03-22 12:50:40||329.91||329.91||329.91||329.86|0
1647953470000|2022-03-22 12:51:10||329.86||329.86||329.86||329.86|0
1647953500000|2022-03-22 12:51:40||329.81||329.81||329.81||329.81|0
1647953630000|2022-03-22 12:53:50||329.86||329.86||329.86||329.86|0
1647953670000|2022-03-22 12:54:30||329.81||329.81||329.81||329.81|1
1647953690000|2022-03-22 12:54:50||329.86||329.86||329.86||329.86|0
1647953710000|2022-03-22 12:55:10||329.91||329.91||329.91||329.91|0
1647953730000|2022-03-22 12:55:30|330.11||330.11||330.11||330.11||1
1647953740000|2022-03-22 12:55:40|330.16|329.96|330.16|329.96|330.16|330.01|330.16|329.96|2
1647953790000|2022-03-22 12:56:30||330.01||329.96||330.01||329.96|1
1647953870000|2022-03-22 12:57:50||330.01||330.01||330.01||330.01|0
1647953880000|2022-03-22 12:58:00||329.96||329.96||329.96||329.96|1
1647953950000|2022-03-22 12:59:10||330.01||330.01||330.01||330.01|0
1647953990000|2022-03-22 12:59:50|330.21||330.21||330.21||330.21||1
1647954000000|2022-03-22 13:00:00|330.26||330.26||330.26||330.26||0
1647954200000|2022-03-22 13:03:20|||||||||5
1647954210000|2022-03-22 13:03:30|330.36|330.06|330.36|330.06|330.36|330.06|330.36|330.06|3
1647954250000|2022-03-22 13:04:10|330.31|330.11|330.31|330.11|330.31|330.11|330.31|330.11|0
1647954450000|2022-03-22 13:07:30||330.06||330.06||330.06||330.06|1
1647954630000|2022-03-22 13:10:30||330.11||330.11||330.11||330.11|0
1647954650000|2022-03-22 13:10:50|330.36||330.36||330.36||330.36||3
1647954660000|2022-03-22 13:11:00|330.41||330.41||330.41||330.41||0
1647954680000|2022-03-22 13:11:20|330.36||330.41||330.46||330.36||2
1647954990000|2022-03-22 13:16:30|330.36||330.36||330.36||330.36||0
1647955040000|2022-03-22 13:17:20||330.06||330.06||330.06||330.06|6
1647955060000|2022-03-22 13:17:40||330.01||330.01||330.01||330.01|6
1647955100000|2022-03-22 13:18:20||329.96||329.96||329.96||329.96|1
1647955150000|2022-03-22 13:19:10|||||||||1
1647955160000|2022-03-22 13:19:20||330.01||330.01||330.01||330.01|0
1647955240000|2022-03-22 13:20:40||329.96||329.96||329.96||329.96|1
1647955300000|2022-03-22 13:21:40|||||||||1
1647955800000|2022-03-22 13:30:00||330.01||330.06||330.21||330.01|7
1647955810000|2022-03-22 13:30:10||330.01||329.96||330.01||329.96|0
1647955820000|2022-03-22 13:30:20||330.01||330.01||330.11||330.01|22
1647955840000|2022-03-22 13:30:40|330.41|330.06|330.36|330.06|330.41|330.21|330.36|330.06|14
1647955850000|2022-03-22 13:30:50|330.31||330.31||330.31||330.31||0
1647955860000|2022-03-22 13:31:00|330.36|330.16|330.51|330.26|330.51|330.36|330.36|330.16|20
1647955870000|2022-03-22 13:31:10|330.56|330.36|330.81|330.66|330.81|330.66|330.56|330.36|14
1647955880000|2022-03-22 13:31:20|330.86|330.71|331.16|330.86|331.16|330.96|330.86|330.71|8
1647955890000|2022-03-22 13:31:30||330.81||330.71||330.81||330.71|2
1647955900000|2022-03-22 13:31:40|330.66|330.66|330.61|330.21|330.66|330.66|330.61|330.21|16
1647955910000|2022-03-22 13:31:50|330.36|330.16|330.31|329.96|330.36|330.16|330.31|329.96|21
1647955920000|2022-03-22 13:32:00||330.11||329.96||330.11||329.96|6
1647955930000|2022-03-22 13:32:10||329.81||329.81||329.81||329.81|15
1647955940000|2022-03-22 13:32:20||329.71||329.71||329.71||329.71|1
1647955960000|2022-03-22 13:32:40||329.66||329.66||329.66||329.66|0
1647956000000|2022-03-22 13:33:20||329.71||329.86||329.86||329.71|0
1647956010000|2022-03-22 13:33:30||329.91||329.81||329.91||329.81|1
1647956030000|2022-03-22 13:33:50||329.86||329.86||329.86||329.86|0
1647956040000|2022-03-22 13:34:00||329.81||329.86||329.86||329.81|3
1647956050000|2022-03-22 13:34:10|||||||||1
1647956060000|2022-03-22 13:34:20||329.91||329.91||329.91||329.91|0
1647956070000|2022-03-22 13:34:30||329.96||329.96||329.96||329.96|0
1647956080000|2022-03-22 13:34:40|330.21|330.11|330.21|329.91|330.21|330.11|330.21|329.91|13
1647956100000|2022-03-22 13:35:00||329.96||329.91||330.01||329.91|27
1647956110000|2022-03-22 13:35:10|330.01|329.81|330.01|329.71|330.01|329.81|330.01|329.71|24
1647956120000|2022-03-22 13:35:20|330.06|329.81|330.06|329.76|330.11|329.81|329.91|329.76|31
1647956140000|2022-03-22 13:35:40|330.11|329.86|330.51|330.31|330.51|330.36|330.11|329.86|15
1647956150000|2022-03-22 13:35:50|330.56|330.26|330.66|330.26|330.66|330.36|330.56|330.26|9
1647956200000|2022-03-22 13:36:40|330.71|330.41|330.71|330.41|330.71|330.51|330.71|330.26|18
1647956220000|2022-03-22 13:37:00||330.56||330.51||330.56||330.51|4
1647956230000|2022-03-22 13:37:10||330.41||330.36||330.41||330.36|6
1647956240000|2022-03-22 13:37:20|330.66|330.51|330.66|330.26|330.66|330.51|330.66|330.26|6
1647956270000|2022-03-22 13:37:50|330.91|330.56|330.91|330.56|330.91|330.56|330.91|330.56|12
1647956280000|2022-03-22 13:38:00||330.71||330.56||330.71||330.56|4
1647956300000|2022-03-22 13:38:20||330.71||330.56||330.71||330.56|5
1647956320000|2022-03-22 13:38:40||330.71||330.56||330.71||330.56|5
1647956340000|2022-03-22 13:39:00|330.86|330.71|330.86|330.51|330.86|330.71|330.86|330.51|8
1647956360000|2022-03-22 13:39:20|330.91|330.66|330.96|330.71|330.96|330.71|330.91|330.66|4
1647956370000|2022-03-22 13:39:30|331.01|330.76|331.01|330.86|331.01|330.86|331.01|330.76|3
1647956380000|2022-03-22 13:39:40|331.06|330.76|331.06|330.71|331.06|330.76|331.06|330.71|5
1647956400000|2022-03-22 13:40:00|331.01|330.86|331.01|330.76|331.01|330.86|331.01|330.61|7
1647956410000|2022-03-22 13:40:10||330.61||330.56||330.61||330.56|1
1647956420000|2022-03-22 13:40:20||330.51||330.51||330.51||330.51|0
1647956430000|2022-03-22 13:40:30||330.46||330.46||330.46||330.46|0
1647956460000|2022-03-22 13:41:00|330.56|330.41|330.51|330.01|330.56|330.41|330.51|330.01|9
1647956480000|2022-03-22 13:41:20|330.46|329.96|330.36|329.96|330.46|329.96|330.36|329.96|0
1647956500000|2022-03-22 13:41:40|330.31||330.31||330.31||330.31||0
1647956510000|2022-03-22 13:41:50|330.36||330.36||330.36||330.36||2
1647956560000|2022-03-22 13:42:40|330.56|330.01|330.61|330.21|330.61|330.36|330.56|330.01|17
1647956580000|2022-03-22 13:43:00||330.16||330.11||330.16||330.11|0
1647956650000|2022-03-22 13:44:10||330.06||330.06||330.06||330.06|0
1647956690000|2022-03-22 13:44:50||330.26||330.01||330.26||330.01|1
1647956730000|2022-03-22 13:45:30|330.46|329.91|330.46|329.91|330.46|329.91|330.46|329.91|2
1647956740000|2022-03-22 13:45:40|330.26|329.76|330.26|329.71|330.26|329.76|330.26|329.71|4
1647956760000|2022-03-22 13:46:00|329.86|329.76|329.86|329.46|329.86|329.76|329.86|329.46|12
1647956780000|2022-03-22 13:46:20|329.61|329.31|329.61|329.31|329.61|329.46|329.61|329.31|39
1647956790000|2022-03-22 13:46:30|329.56|329.16|329.56|329.16|329.56|329.16|329.56|329.16|5
1647956820000|2022-03-22 13:47:00||329.21||329.21||329.21||329.21|0
1647956830000|2022-03-22 13:47:10|329.61||329.66||329.66||329.61||4
1647956850000|2022-03-22 13:47:30||329.26||329.26||329.26||329.26|0
1647956860000|2022-03-22 13:47:40|||||||||1
1647956880000|2022-03-22 13:48:00|329.76||329.76||329.76||329.76||5
1647956910000|2022-03-22 13:48:30||329.31||329.31||329.31||329.31|0
1647956920000|2022-03-22 13:48:40||329.36||329.41||329.41||329.36|0
1647956930000|2022-03-22 13:48:50|330.06|329.66|330.06|329.66|330.06|329.66|330.06|329.66|10
1647956950000|2022-03-22 13:49:10||329.51||329.51||329.51||329.51|0
1647956970000|2022-03-22 13:49:30||329.66||329.66||329.66||329.66|0
1647957040000|2022-03-22 13:50:40|329.96|329.61|329.96|329.61|329.96|329.61|329.96|329.61|0
1647957050000|2022-03-22 13:50:50||329.56||329.51||329.56||329.51|1
1647957060000|2022-03-22 13:51:00||329.46||329.46||329.46||329.46|0
1647957080000|2022-03-22 13:51:20|329.86|329.41|329.86|329.41|329.86|329.41|329.86|329.36|0
1647957090000|2022-03-22 13:51:30||329.36||329.41||329.41||329.36|0
1647957130000|2022-03-22 13:52:10||329.36||329.36||329.36||329.36|3
1647957190000|2022-03-22 13:53:10|329.91|329.66|329.91|329.66|329.91|329.66|329.91|329.66|7
1647957200000|2022-03-22 13:53:20||329.76||329.66||329.76||329.66|6
1647957220000|2022-03-22 13:53:40|329.96|329.76|330.06|329.76|330.06|329.76|329.96|329.76|14
1647957230000|2022-03-22 13:53:50|330.11|329.81|330.11|329.81|330.11|329.81|330.11|329.81|8
1647957240000|2022-03-22 13:54:00|330.16|329.91|330.21|329.91|330.26|330.06|330.16|329.91|12
1647957250000|2022-03-22 13:54:10|||||||||2
1647957260000|2022-03-22 13:54:20|330.26|330.01|330.31|330.01|330.31|330.01|330.26|330.01|3
1647957270000|2022-03-22 13:54:30|330.36|330.26|330.46|330.26|330.46|330.26|330.36|330.26|6
1647957280000|2022-03-22 13:54:40|330.51|330.31|330.61|330.31|330.61|330.31|330.51|330.31|10
1647957290000|2022-03-22 13:54:50|330.66|330.51|330.66|330.36|330.66|330.51|330.66|330.36|5
1647957300000|2022-03-22 13:55:00|330.71|330.46|330.71|330.46|330.71|330.46|330.71|330.46|1
1647957310000|2022-03-22 13:55:10|330.76||330.76||330.76||330.76||4
1647957320000|2022-03-22 13:55:20||330.56||330.56||330.56||330.56|0
1647957330000|2022-03-22 13:55:30|330.81|330.61|330.86|330.56|330.86|330.71|330.81|330.56|13
1647957340000|2022-03-22 13:55:40||330.66||330.66||330.66||330.66|0
1647957350000|2022-03-22 13:55:50|330.91|330.56|330.91|330.56|330.91|330.56|330.91|330.56|11
1647957380000|2022-03-22 13:56:20|330.81||330.76||330.81||330.76||0
1647957390000|2022-03-22 13:56:30|330.71|330.61|330.81|330.61|330.81|330.61|330.71|330.61|8
1647957400000|2022-03-22 13:56:40|330.86|330.66|330.86|330.41|330.86|330.66|330.86|330.41|6
1647957480000|2022-03-22 13:58:00||330.56||330.56||330.56||330.56|0
1647957490000|2022-03-22 13:58:10||330.51||330.51||330.51||330.51|0
1647957560000|2022-03-22 13:59:20||330.66||330.66||330.66||330.66|0
1647957570000|2022-03-22 13:59:30|330.91|330.51|330.91|330.66|330.91|330.66|330.91|330.51|5
1647957580000|2022-03-22 13:59:40|330.96|330.76|331.01|330.81|331.01|330.81|330.96|330.76|7
1647957590000|2022-03-22 13:59:50|330.96||331.06||331.06||330.96||9
1647957600000|2022-03-22 14:00:00||330.91||330.81||330.91||330.81|8
1647957610000|2022-03-22 14:00:10|331.11||331.11||331.11||331.11||4
1647957630000|2022-03-22 14:00:30|331.16|330.86|331.36|331.06|331.36|331.06|331.16|330.86|9
1647957660000|2022-03-22 14:01:00|331.41|331.16|331.41|331.16|331.41|331.16|331.41|331.16|5
1647957670000|2022-03-22 14:01:10|331.36||331.36||331.36||331.36||3
1647957680000|2022-03-22 14:01:20||331.21||331.06||331.21||331.06|5
1647957690000|2022-03-22 14:01:30||331.16||331.16||331.16||331.16|0
1647957700000|2022-03-22 14:01:40|331.41|331.21|331.51|331.21|331.51|331.21|331.41|331.21|6
1647957710000|2022-03-22 14:01:50|||||||||4
1647957720000|2022-03-22 14:02:00|||||||||2
1647957780000|2022-03-22 14:03:00||331.31||331.31||331.31||331.31|0
1647957790000|2022-03-22 14:03:10||331.21||331.21||331.21||331.21|3
1647957800000|2022-03-22 14:03:20|331.46|331.16|331.41|331.06|331.46|331.16|331.41|331.06|2
1647957810000|2022-03-22 14:03:30|331.36||331.36||331.36||331.36||0
1647957840000|2022-03-22 14:04:00|331.26|331.16|331.26|330.96|331.26|331.16|331.26|330.96|1
1647957860000|2022-03-22 14:04:20|331.31|331.06|331.31|331.06|331.31|331.06|331.31|331.06|2
1647957870000|2022-03-22 14:04:30|331.36|331.21|331.36|331.11|331.36|331.21|331.36|331.11|3
1647957880000|2022-03-22 14:04:40||331.21||331.11||331.21||331.11|7
1647957900000|2022-03-22 14:05:00|331.41|331.21|331.41|331.21|331.41|331.21|331.41|331.21|10
1647957910000|2022-03-22 14:05:10||331.11||331.11||331.11||331.11|5
1647957920000|2022-03-22 14:05:20||331.21||331.21||331.26||331.21|1
1647957930000|2022-03-22 14:05:30|331.46|331.16|331.46|331.16|331.46|331.31|331.46|331.16|15
1647957960000|2022-03-22 14:06:00|||||||||1
1647958000000|2022-03-22 14:06:40||331.11||330.96||331.11||330.96|10
1647958010000|2022-03-22 14:06:50|331.41||331.41||331.41||331.41||0
1647958030000|2022-03-22 14:07:10|331.36|330.91|331.36|330.91|331.36|331.06|331.36|330.91|4
1647958050000|2022-03-22 14:07:30|331.31||331.31||331.31||331.31||0
1647958110000|2022-03-22 14:08:30||330.81||330.81||330.81||330.81|3
1647958160000|2022-03-22 14:09:20|331.26||331.26||331.26||331.26||1
1647958190000|2022-03-22 14:09:50|||||||||1
1647958200000|2022-03-22 14:10:00|331.21||331.21||331.21||331.21||0
1647958210000|2022-03-22 14:10:10|331.31|330.96|331.36|331.06|331.36|331.16|331.31|330.96|11
1647958220000|2022-03-22 14:10:20||331.01||331.01||331.01||331.01|0
1647958230000|2022-03-22 14:10:30|331.31||331.31||331.31||331.31||0
1647958260000|2022-03-22 14:11:00|331.36|331.11|331.36|331.16|331.36|331.16|331.36|331.11|3
1647958270000|2022-03-22 14:11:10|331.41||331.46||331.46||331.41||8
1647958280000|2022-03-22 14:11:20||331.26||331.11||331.26||331.11|8
1647958330000|2022-03-22 14:12:10||331.01||331.01||331.01||331.01|0
1647958350000|2022-03-22 14:12:30|331.41||331.41||331.41||331.41||0
1647958370000|2022-03-22 14:12:50|||||||||2
1647958480000|2022-03-22 14:14:40|||||||||6
1647958490000|2022-03-22 14:14:50|331.51|331.31|331.56|331.21|331.56|331.36|331.46|331.16|40
1647958520000|2022-03-22 14:15:20||331.26||331.26||331.26||331.26|0
1647958530000|2022-03-22 14:15:30||331.21||331.16||331.21||331.16|1
1647958540000|2022-03-22 14:15:40||331.11||331.11||331.11||331.11|0
1647958550000|2022-03-22 14:15:50|331.51||331.51||331.51||331.51||0
1647958580000|2022-03-22 14:16:20|331.46||331.46||331.46||331.46||1
1647958620000|2022-03-22 14:17:00|331.51||331.51||331.51||331.51||4
1647958640000|2022-03-22 14:17:20|||||||||1
1647958730000|2022-03-22 14:18:50||331.16||331.16||331.16||331.16|2
1647958740000|2022-03-22 14:19:00|331.56|331.31|331.51|331.36|331.56|331.36|331.51|331.31|15
1647958750000|2022-03-22 14:19:10|331.56|331.46|331.61|331.36|331.61|331.46|331.56|331.36|17
1647958760000|2022-03-22 14:19:20||331.46||331.46||331.46||331.46|1
1647958770000|2022-03-22 14:19:30|331.66|331.36|331.66|331.36|331.66|331.36|331.66|331.36|15
1647958780000|2022-03-22 14:19:40||331.46||331.51||331.51||331.46|6
1647958790000|2022-03-22 14:19:50|331.71|331.61|331.76|331.51|331.76|331.61|331.71|331.51|8
1647958800000|2022-03-22 14:20:00||331.61||331.51||331.61||331.51|14
1647958810000|2022-03-22 14:20:10|331.81|331.61|331.81|331.61|331.81|331.61|331.81|331.61|20
1647958820000|2022-03-22 14:20:20|331.86|331.66|331.96|331.71|331.96|331.71|331.86|331.66|6
1647958830000|2022-03-22 14:20:30|332.01|331.81|332.06|331.81|332.06|331.81|332.01|331.81|25
1647958840000|2022-03-22 14:20:40||331.91||331.81||331.91||331.81|3
1647958850000|2022-03-22 14:20:50|332.11|331.86|332.11|331.86|332.11|331.86|332.11|331.86|2
1647958860000|2022-03-22 14:21:00||331.91||331.91||331.96||331.91|7
1647958870000|2022-03-22 14:21:10|332.06|331.86|332.06|331.86|332.06|331.86|332.06|331.86|0
1647958880000|2022-03-22 14:21:20|332.11|331.91|332.11|331.91|332.11|331.91|332.11|331.91|12
1647958890000|2022-03-22 14:21:30|332.16|331.86|332.16|331.86|332.16|331.86|332.16|331.86|19
1647958920000|2022-03-22 14:22:00|332.11|331.81|332.11|331.66|332.11|331.81|332.11|331.66|10
1647958950000|2022-03-22 14:22:30|332.06|331.71|332.01|331.71|332.06|331.71|332.01|331.71|0
1647958960000|2022-03-22 14:22:40||331.81||331.71||331.81||331.71|8
1647958970000|2022-03-22 14:22:50|331.96||331.96||331.96||331.96||0
1647958980000|2022-03-22 14:23:00|332.01|331.81|332.11|331.81|332.11|331.81|332.01|331.81|12
1647958990000|2022-03-22 14:23:10|332.21|332.01|332.21|332.01|332.21|332.01|332.21|332.01|10
1647959000000|2022-03-22 14:23:20|332.31|332.06|332.31|332.06|332.31|332.06|332.31|332.06|9
1647959010000|2022-03-22 14:23:30||332.01||332.01||332.01||332.01|13
1647959030000|2022-03-22 14:23:50|332.26||332.26||332.26||332.26||0
1647959040000|2022-03-22 14:24:00||332.11||332.01||332.11||332.01|9
1647959060000|2022-03-22 14:24:20|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.11|9
1647959070000|2022-03-22 14:24:30|332.36|332.21|332.36|332.11|332.36|332.21|332.36|332.11|2
1647959080000|2022-03-22 14:24:40||332.21||332.11||332.21||332.11|10
1647959100000|2022-03-22 14:25:00||332.01||332.01||332.01||332.01|0
1647959110000|2022-03-22 14:25:10|332.31||332.31||332.31||332.31||0
1647959180000|2022-03-22 14:26:20|||||||||1
1647959210000|2022-03-22 14:26:50|||||||||2
1647959300000|2022-03-22 14:28:20|332.26||332.26||332.26||332.26||0
1647959320000|2022-03-22 14:28:40|332.16||332.21||332.21||332.16||3
1647959330000|2022-03-22 14:28:50|332.26||332.26||332.26||332.26||2
1647959350000|2022-03-22 14:29:10||331.91||331.91||331.91||331.91|3
1647959370000|2022-03-22 14:29:30||331.81||331.81||331.81||331.81|4
1647959410000|2022-03-22 14:30:10||331.76||331.76||331.76||331.76|3
1647959440000|2022-03-22 14:30:40||331.71||331.71||331.71||331.71|4
1647959480000|2022-03-22 14:31:20|||||||||1
1647959490000|2022-03-22 14:31:30|331.86|331.76|332.01|331.71|332.01|331.76|331.86|331.71|18
1647959500000|2022-03-22 14:31:40||331.81||331.81||331.81||331.81|0
1647959510000|2022-03-22 14:31:50|332.06|331.86|332.06|331.86|332.11|331.86|332.06|331.86|8
1647959520000|2022-03-22 14:32:00|332.11|331.91|332.11|331.81|332.11|331.91|332.11|331.81|10
1647959580000|2022-03-22 14:33:00|332.06|331.76|331.91|331.71|332.06|331.76|331.91|331.71|5
1647959600000|2022-03-22 14:33:20|331.96|331.76|331.96|331.76|331.96|331.76|331.96|331.76|19
1647959610000|2022-03-22 14:33:30|332.01|331.81|332.06|331.91|332.06|331.91|332.01|331.81|14
1647959620000|2022-03-22 14:33:40|332.11|331.96|332.16|331.96|332.16|331.96|332.11|331.96|9
1647959630000|2022-03-22 14:33:50|332.21|332.06|332.16|331.96|332.21|332.06|332.16|331.96|5
1647959640000|2022-03-22 14:34:00|332.21|332.01|332.21|332.01|332.21|332.01|332.21|332.01|2
1647959650000|2022-03-22 14:34:10|||||||||2
1647959660000|2022-03-22 14:34:20||332.06||332.01||332.06||332.01|3
1647959670000|2022-03-22 14:34:30||331.96||331.96||331.96||331.96|0
1647959680000|2022-03-22 14:34:40|332.16|332.06|332.16|331.96|332.16|332.06|332.16|331.96|4
1647959700000|2022-03-22 14:35:00||332.01||331.91||332.01||331.91|9
1647959710000|2022-03-22 14:35:10|332.11|331.86|332.11|331.86|332.11|331.86|332.11|331.86|0
1647959780000|2022-03-22 14:36:20||331.81||331.81||331.81||331.81|1
1647959800000|2022-03-22 14:36:40|||||||||6
1647959830000|2022-03-22 14:37:10|332.06||332.06||332.06||332.06||1
1647959900000|2022-03-22 14:38:20|||||||||6
1647959910000|2022-03-22 14:38:30|332.01||332.01||332.01||332.01||0
1647959920000|2022-03-22 14:38:40|331.96|331.86|331.96|331.71|331.96|331.86|331.96|331.71|18
1647960010000|2022-03-22 14:40:10||331.76||331.76||331.76||331.76|6
1647960020000|2022-03-22 14:40:20|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|2
1647960030000|2022-03-22 14:40:30||331.71||331.71||331.71||331.71|3
1647960050000|2022-03-22 14:40:50|331.91|331.66|331.76|331.56|331.91|331.66|331.71|331.56|3
1647960060000|2022-03-22 14:41:00||331.61||331.46||331.61||331.46|6
1647960070000|2022-03-22 14:41:10|||||||||1
1647960080000|2022-03-22 14:41:20|||||||||6
1647960090000|2022-03-22 14:41:30|||||||||2
1647960100000|2022-03-22 14:41:40|||||||||2
1647960170000|2022-03-22 14:42:50|331.81|331.51|331.86|331.51|331.86|331.51|331.81|331.51|11
1647960180000|2022-03-22 14:43:00||331.56||331.56||331.56||331.56|0
1647960200000|2022-03-22 14:43:20|331.91||331.91||331.91||331.91||3
1647960210000|2022-03-22 14:43:30|331.96|331.61|331.96|331.66|331.96|331.66|331.96|331.61|2
1647960230000|2022-03-22 14:43:50|332.01|331.71|332.01|331.71|332.01|331.71|332.01|331.71|3
1647960270000|2022-03-22 14:44:30||331.76||331.76||331.76||331.76|0
1647960280000|2022-03-22 14:44:40||331.66||331.66||331.66||331.66|6
1647960290000|2022-03-22 14:44:50||331.61||331.61||331.61||331.61|0
1647960320000|2022-03-22 14:45:20|331.86|331.56|331.86|331.56|331.86|331.56|331.86|331.56|3
1647960330000|2022-03-22 14:45:30||331.51||331.51||331.51||331.51|0
1647960380000|2022-03-22 14:46:20|||||||||6
1647960390000|2022-03-22 14:46:30|331.81||331.81||331.81||331.81||0
1647960430000|2022-03-22 14:47:10|331.71|331.61|331.81|331.61|331.81|331.61|331.71|331.61|3
1647960440000|2022-03-22 14:47:20|331.86|331.66|331.91|331.71|331.91|331.71|331.86|331.66|6
1647960450000|2022-03-22 14:47:30|||||||||3
1647960460000|2022-03-22 14:47:40|331.96|331.76|331.96|331.76|331.96|331.76|331.96|331.76|2
1647960470000|2022-03-22 14:47:50|332.01||332.01||332.01||332.01||4
1647960500000|2022-03-22 14:48:20|331.96|331.81|332.01|331.81|332.01|331.81|331.96|331.81|2
1647960520000|2022-03-22 14:48:40||331.86||331.86||331.86||331.86|0
1647960530000|2022-03-22 14:48:50|332.06||332.06||332.06||332.06||4
1647960540000|2022-03-22 14:49:00|332.11|331.91|332.11|331.91|332.11|331.91|332.11|331.91|2
1647960550000|2022-03-22 14:49:10|332.16|331.96|332.16|331.96|332.16|331.96|332.16|331.96|2
1647960560000|2022-03-22 14:49:20||332.01||331.96||332.01||331.96|0
1647960570000|2022-03-22 14:49:30||331.91||331.91||331.91||331.91|6
1647960580000|2022-03-22 14:49:40|||||||||1
1647960610000|2022-03-22 14:50:10||331.81||331.76||331.81||331.76|2
1647960620000|2022-03-22 14:50:20|331.96||331.96||331.96||331.96||0
1647960640000|2022-03-22 14:50:40||331.81||331.81||331.81||331.81|1
1647960650000|2022-03-22 14:50:50|332.01|331.76|332.01|331.76|332.01|331.76|332.01|331.76|5
1647960680000|2022-03-22 14:51:20||331.81||331.81||331.81||331.81|0
1647960690000|2022-03-22 14:51:30|332.06|331.91|332.11|331.91|332.11|331.91|332.06|331.91|7
1647960700000|2022-03-22 14:51:40|332.16|331.96|332.21|332.01|332.21|332.01|332.16|331.96|3
1647960710000|2022-03-22 14:51:50|332.26|331.96|332.26|331.96|332.26|331.96|332.26|331.96|4
1647960730000|2022-03-22 14:52:10|||||||||1
1647960760000|2022-03-22 14:52:40||332.11||332.01||332.11||332.01|1
1647960800000|2022-03-22 14:53:20|332.31||332.26||332.31||332.26||2
1647960820000|2022-03-22 14:53:40|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.11|2
1647960830000|2022-03-22 14:53:50|||||||||2
1647960840000|2022-03-22 14:54:00||332.16||332.16||332.16||332.16|0
1647960850000|2022-03-22 14:54:10|332.36||332.36||332.36||332.36||7
1647960860000|2022-03-22 14:54:20|332.41|332.21|332.46|332.26|332.46|332.26|332.41|332.21|14
1647960870000|2022-03-22 14:54:30|332.51||332.51||332.51||332.51||6
1647960880000|2022-03-22 14:54:40|332.46|332.31|332.46|332.16|332.46|332.31|332.46|332.16|3
1647960900000|2022-03-22 14:55:00||332.21||332.26||332.26||332.21|0
1647960920000|2022-03-22 14:55:20||332.31||332.26||332.31||332.26|5
1647960940000|2022-03-22 14:55:40|332.51|332.31|332.51|332.36|332.51|332.36|332.51|332.31|4
1647960950000|2022-03-22 14:55:50|332.56|332.31|332.56|332.31|332.56|332.31|332.56|332.31|7
1647960960000|2022-03-22 14:56:00||332.26||332.26||332.26||332.26|0
1647961030000|2022-03-22 14:57:10||332.21||332.16||332.21||332.16|2
1647961090000|2022-03-22 14:58:10||332.06||332.06||332.06||332.06|4
1647961100000|2022-03-22 14:58:20||332.16||332.16||332.16||332.16|0
1647961170000|2022-03-22 14:59:30|332.51||332.51||332.51||332.51||6
1647961190000|2022-03-22 14:59:50||332.21||332.21||332.21||332.21|4
1647961210000|2022-03-22 15:00:10|332.46||332.46||332.46||332.46||0
1647961220000|2022-03-22 15:00:20|332.41||332.41||332.41||332.41||0
1647961250000|2022-03-22 15:00:50||332.16||332.16||332.16||332.16|4
1647961260000|2022-03-22 15:01:00|332.31|332.06|332.31|332.06|332.31|332.06|332.31|332.06|16
1647961300000|2022-03-22 15:01:40|332.26|331.96|332.26|331.86|332.26|331.96|332.26|331.86|3
1647961310000|2022-03-22 15:01:50||331.81||331.81||331.81||331.81|3
1647961340000|2022-03-22 15:02:20|332.01||332.16||332.16||332.01||1
1647961370000|2022-03-22 15:02:50|332.21|332.06|332.36|332.06|332.36|332.06|332.21|332.06|12
1647961400000|2022-03-22 15:03:20||331.96||331.96||331.96||331.96|1
1647961440000|2022-03-22 15:04:00|||||||||1
1647961460000|2022-03-22 15:04:20||332.01||332.01||332.01||332.01|0
1647961500000|2022-03-22 15:05:00|332.31||332.31||332.31||332.31||0
1647961520000|2022-03-22 15:05:20|332.26|332.06|332.26|332.06|332.26|332.06|332.26|332.06|0
1647961530000|2022-03-22 15:05:30|||||||||2
1647961540000|2022-03-22 15:05:40|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.11|4
1647961550000|2022-03-22 15:05:50|||||||||5
1647961560000|2022-03-22 15:06:00|332.21|332.16|332.26|332.06|332.26|332.16|332.21|332.06|15
1647961590000|2022-03-22 15:06:30|332.31||332.31||332.31||332.31||4
1647961650000|2022-03-22 15:07:30|||||||||6
1647961690000|2022-03-22 15:08:10||332.11||332.11||332.11||332.11|0
1647961700000|2022-03-22 15:08:20|332.36|332.16|332.41|332.16|332.41|332.16|332.36|332.16|14
1647961710000|2022-03-22 15:08:30|332.36|332.26|332.41|332.26|332.41|332.26|332.36|332.26|3
1647961720000|2022-03-22 15:08:40|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|4
1647961730000|2022-03-22 15:08:50|332.51||332.51||332.51||332.51||5
1647961740000|2022-03-22 15:09:00||332.36||332.26||332.36||332.26|5
1647961760000|2022-03-22 15:09:20||332.31||332.31||332.31||332.31|0
1647961780000|2022-03-22 15:09:40||332.36||332.36||332.36||332.36|3
1647961790000|2022-03-22 15:09:50|332.56||332.56||332.56||332.56||13
1647961800000|2022-03-22 15:10:00|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|0
1647961810000|2022-03-22 15:10:10||332.46||332.46||332.46||332.46|1
1647961820000|2022-03-22 15:10:20|332.66|332.51|332.66|332.46|332.66|332.51|332.66|332.46|17
1647961830000|2022-03-22 15:10:30||332.51||332.51||332.51||332.51|2
1647961840000|2022-03-22 15:10:40|332.71||332.71||332.71||332.71||13
1647961870000|2022-03-22 15:11:10|332.76||332.76||332.76||332.76||9
1647961880000|2022-03-22 15:11:20|332.81||332.81||332.86||332.81||9
1647961890000|2022-03-22 15:11:30|||||||||1
1647961900000|2022-03-22 15:11:40|332.76||332.76||332.76||332.76||1
1647961910000|2022-03-22 15:11:50|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|7
1647961920000|2022-03-22 15:12:00|332.86||332.91||332.91||332.86||1
1647961960000|2022-03-22 15:12:40|332.86||332.86||332.86||332.86||0
1647961970000|2022-03-22 15:12:50|332.76|332.51|332.71|332.51|332.76|332.51|332.71|332.51|37
1647961980000|2022-03-22 15:13:00|||||||||2
1647961990000|2022-03-22 15:13:10||332.46||332.46||332.46||332.46|3
1647962000000|2022-03-22 15:13:20||332.41||332.36||332.41||332.36|2
1647962010000|2022-03-22 15:13:30||332.31||332.31||332.31||332.31|1
1647962030000|2022-03-22 15:13:50|332.66||332.66||332.66||332.66||0
1647962110000|2022-03-22 15:15:10|||||||||6
1647962180000|2022-03-22 15:16:20|||||||||2
1647962200000|2022-03-22 15:16:40||332.21||332.21||332.21||332.21|6
1647962240000|2022-03-22 15:17:20||332.11||332.11||332.11||332.11|14
1647962250000|2022-03-22 15:17:30|||||||||5
1647962300000|2022-03-22 15:18:20|332.41|332.31|332.66|332.31|332.66|332.31|332.41|332.31|5
1647962310000|2022-03-22 15:18:30|332.51|332.41|332.66|332.46|332.66|332.46|332.51|332.41|10
1647962320000|2022-03-22 15:18:40||332.41||332.41||332.41||332.41|5
1647962330000|2022-03-22 15:18:50||332.36||332.36||332.36||332.36|6
1647962400000|2022-03-22 15:20:00|||||||||5
1647962430000|2022-03-22 15:20:30|||||||||2
1647962490000|2022-03-22 15:21:30|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|24
1647962510000|2022-03-22 15:21:50||332.46||332.46||332.46||332.46|2
1647962590000|2022-03-22 15:23:10||332.41||332.41||332.41||332.41|1
1647962620000|2022-03-22 15:23:40|||||||||4
1647962670000|2022-03-22 15:24:30|||||||||2
1647962780000|2022-03-22 15:26:20|||||||||4
1647962820000|2022-03-22 15:27:00|||||||||2
1647962860000|2022-03-22 15:27:40||332.46||332.46||332.46||332.46|0
1647962890000|2022-03-22 15:28:10||332.41||332.41||332.41||332.41|1
1647962910000|2022-03-22 15:28:30||332.36||332.36||332.36||332.36|6
1647962960000|2022-03-22 15:29:20|||||||||1
1647962970000|2022-03-22 15:29:30||332.41||332.41||332.41||332.41|0
1647962990000|2022-03-22 15:29:50|||||||||3
1647963010000|2022-03-22 15:30:10||332.36||332.36||332.36||332.36|1
1647963040000|2022-03-22 15:30:40||332.26||332.21||332.26||332.21|2
1647963130000|2022-03-22 15:32:10|332.66||332.66||332.66||332.66||0
1647963150000|2022-03-22 15:32:30|332.56||332.56||332.56||332.56||0
1647963160000|2022-03-22 15:32:40|332.46||332.46||332.46||332.46||0
1647963180000|2022-03-22 15:33:00||332.11||332.11||332.11||332.11|7
1647963190000|2022-03-22 15:33:10||332.01||332.01||332.01||332.01|1
1647963210000|2022-03-22 15:33:30|332.36||332.36||332.36||332.36||0
1647963220000|2022-03-22 15:33:40|332.21|331.96|332.21|331.96|332.21|331.96|332.21|331.96|0
1647963240000|2022-03-22 15:34:00|332.16|332.06|332.16|331.96|332.16|332.06|332.16|331.96|7
1647963250000|2022-03-22 15:34:10|332.21||332.21||332.21||332.21||5
1647963270000|2022-03-22 15:34:30|332.26||332.26||332.26||332.26||6
1647963440000|2022-03-22 15:37:20|332.31||332.31||332.31||332.31||4
1647963450000|2022-03-22 15:37:30|||||||||2
1647963480000|2022-03-22 15:38:00|332.41||332.41||332.41||332.41||2
1647963500000|2022-03-22 15:38:20|332.51|332.01|332.51|332.21|332.51|332.21|332.51|332.01|1
1647963560000|2022-03-22 15:39:20|332.61||332.61||332.61||332.61||2
1647963620000|2022-03-22 15:40:20|||||||||1
1647963630000|2022-03-22 15:40:30|||||||||1
1647963670000|2022-03-22 15:41:10||332.26||332.26||332.26||332.26|0
1647963680000|2022-03-22 15:41:20|332.71||332.71||332.71||332.71||1
1647963700000|2022-03-22 15:41:40||332.31||332.36||332.36||332.31|0
1647963740000|2022-03-22 15:42:20||332.26||332.21||332.26||332.16|16
1647963760000|2022-03-22 15:42:40||332.26||332.26||332.26||332.26|0
1647963810000|2022-03-22 15:43:30|332.66||332.66||332.66||332.66||0
1647963840000|2022-03-22 15:44:00||332.21||332.21||332.21||332.21|7
1647963850000|2022-03-22 15:44:10|332.46|332.16|332.46|332.16|332.46|332.16|332.46|332.16|1
1647963920000|2022-03-22 15:45:20||332.11||332.11||332.11||332.11|11
1647964100000|2022-03-22 15:48:20|||||||||2
1647964220000|2022-03-22 15:50:20|332.56||332.56||332.56||332.56||1
1647964280000|2022-03-22 15:51:20|||||||||1
1647964330000|2022-03-22 15:52:10|332.46||332.46||332.46||332.46||0
1647964400000|2022-03-22 15:53:20|||||||||2
1647964450000|2022-03-22 15:54:10||332.16||332.16||332.16||332.16|0
1647964460000|2022-03-22 15:54:20|332.56|332.21|332.56|332.26|332.56|332.26|332.56|332.21|1
1647964490000|2022-03-22 15:54:50||332.31||332.31||332.31||332.31|0
1647964500000|2022-03-22 15:55:00||332.26||332.26||332.26||332.26|5
1647964510000|2022-03-22 15:55:10|332.51||332.51||332.51||332.51||2
1647964520000|2022-03-22 15:55:20||332.21||332.21||332.21||332.21|3
1647964540000|2022-03-22 15:55:40|332.36|332.26|332.51|332.26|332.51|332.26|332.36|332.26|1
1647964570000|2022-03-22 15:56:10||332.21||332.21||332.21||332.21|1
1647964580000|2022-03-22 15:56:20|||||||||2
1647964700000|2022-03-22 15:58:20|||||||||2
1647964730000|2022-03-22 15:58:50|332.46||332.46||332.46||332.46||0
1647964800000|2022-03-22 16:00:00||332.26||332.21||332.26||332.21|1
1647964810000|2022-03-22 16:00:10||332.11||332.11||332.11||332.11|4
1647964860000|2022-03-22 16:01:00||332.06||332.06||332.06||332.06|0
1647964880000|2022-03-22 16:01:20||332.21||332.11||332.21||332.11|1
1647964890000|2022-03-22 16:01:30|332.41|332.06|332.26|332.06|332.41|332.06|332.26|332.06|0
1647964900000|2022-03-22 16:01:40||332.01||331.96||332.01||331.96|3
1647965120000|2022-03-22 16:05:20|||||||||1
1647965140000|2022-03-22 16:05:40|332.31|332.01|332.36|332.01|332.36|332.01|332.31|332.01|3
1647965160000|2022-03-22 16:06:00|332.41|332.06|332.41|332.06|332.41|332.06|332.41|332.06|0
1647965180000|2022-03-22 16:06:20|332.46||332.46||332.46||332.46||1
1647965230000|2022-03-22 16:07:10|332.51||332.51||332.51||332.51||2
1647965240000|2022-03-22 16:07:20|332.56||332.56||332.56||332.56||0
1647965360000|2022-03-22 16:09:20|||||||||2
1647965410000|2022-03-22 16:10:10|332.61||332.61||332.61||332.61||0
1647965460000|2022-03-22 16:11:00|332.56||332.56||332.56||332.56||1
1647965480000|2022-03-22 16:11:20|332.61||332.61||332.61||332.61||1
1647965540000|2022-03-22 16:12:20|||||||||1
1647965630000|2022-03-22 16:13:50|332.56||332.56||332.56||332.56||0
1647965650000|2022-03-22 16:14:10|||||||||1
1647965660000|2022-03-22 16:14:20|||||||||1
1647965730000|2022-03-22 16:15:30|332.51||332.51||332.51||332.51||0
1647965830000|2022-03-22 16:17:10|||||||||2
1647965940000|2022-03-22 16:19:00|||||||||1
1647965950000|2022-03-22 16:19:10|||||||||1
1647965970000|2022-03-22 16:19:30|||||||||1
1647966000000|2022-03-22 16:20:00|332.46||332.41||332.46||332.41||1
1647966010000|2022-03-22 16:20:10||332.01||332.01||332.01||332.01|3
1647966030000|2022-03-22 16:20:30||331.96||331.96||331.96||331.96|1
1647966050000|2022-03-22 16:20:50||331.91||331.91||331.91||331.91|1
1647966070000|2022-03-22 16:21:10||331.86||331.86||331.86||331.86|1
1647966080000|2022-03-22 16:21:20|332.31|331.76|332.31|331.71|332.31|331.76|332.31|331.71|1
1647966090000|2022-03-22 16:21:30|332.26|331.61|331.91|331.56|332.26|331.61|331.91|331.56|8
1647966110000|2022-03-22 16:21:50||331.51||331.51||331.51||331.51|1
1647966120000|2022-03-22 16:22:00|331.86||331.81||331.86||331.81||0
1647966130000|2022-03-22 16:22:10|||||||||1
1647966140000|2022-03-22 16:22:20|331.66||331.76||331.76||331.66||4
1647966150000|2022-03-22 16:22:30|331.71|331.46|331.71|331.46|331.71|331.46|331.71|331.46|1
1647966160000|2022-03-22 16:22:40||331.41||331.36||331.41||331.36|1
1647966180000|2022-03-22 16:23:00|331.66|331.26|331.61|331.26|331.66|331.26|331.61|331.26|2
1647966190000|2022-03-22 16:23:10|||||||||1
1647966200000|2022-03-22 16:23:20||331.31||331.31||331.31||331.31|1
1647966210000|2022-03-22 16:23:30|||||||||1
1647966220000|2022-03-22 16:23:40|||||||||1
1647966230000|2022-03-22 16:23:50|||||||||1
1647966240000|2022-03-22 16:24:00|||||||||1
1647966260000|2022-03-22 16:24:20|||||||||2
1647966280000|2022-03-22 16:24:40|||||||||2
1647966290000|2022-03-22 16:24:50|331.56||331.51||331.56||331.51||1
1647966300000|2022-03-22 16:25:00||331.26||331.31||331.31||331.26|6
1647966310000|2022-03-22 16:25:10|||||||||1
1647966320000|2022-03-22 16:25:20||331.26||331.26||331.26||331.26|3
1647966330000|2022-03-22 16:25:30|331.46|331.21|331.41|331.21|331.46|331.21|331.41|331.21|1
1647966340000|2022-03-22 16:25:40||331.16||331.16||331.16||331.16|2
1647966350000|2022-03-22 16:25:50|331.26|331.11|331.41|331.11|331.41|331.11|331.26|331.11|13
1647966360000|2022-03-22 16:26:00|331.36||331.36||331.36||331.36||0
1647966380000|2022-03-22 16:26:20||331.06||331.06||331.06||331.06|3
1647966390000|2022-03-22 16:26:30|||||||||2
1647966400000|2022-03-22 16:26:40||330.96||330.96||330.96||330.96|5
1647966410000|2022-03-22 16:26:50||330.91||330.91||330.91||330.91|2
1647966420000|2022-03-22 16:27:00|||||||||3
1647966430000|2022-03-22 16:27:10||330.86||330.86||330.86||330.86|2
1647966440000|2022-03-22 16:27:20|||||||||3
1647966450000|2022-03-22 16:27:30|||||||||2
1647966460000|2022-03-22 16:27:40||330.81||330.81||330.81||330.81|2
1647966470000|2022-03-22 16:27:50|330.96|330.86|331.06|330.86|331.06|330.86|330.96|330.86|4
1647966480000|2022-03-22 16:28:00|331.01|330.96|331.11|330.96|331.16|330.96|331.01|330.81|10
1647966490000|2022-03-22 16:28:10||330.91||330.81||330.91||330.81|11
1647966500000|2022-03-22 16:28:20||330.86||330.86||330.86||330.86|3
1647966510000|2022-03-22 16:28:30|||||||||2
1647966520000|2022-03-22 16:28:40||330.76||330.76||330.76||330.76|5
1647966530000|2022-03-22 16:28:50|||||||||4
1647966540000|2022-03-22 16:29:00||330.81||330.81||330.81||330.81|3
1647966550000|2022-03-22 16:29:10|||||||||3
1647966560000|2022-03-22 16:29:20||330.71||330.81||330.81||330.71|7
1647966570000|2022-03-22 16:29:30|||||||||4
1647966580000|2022-03-22 16:29:40||330.76||330.91||330.91||330.76|6
1647966590000|2022-03-22 16:29:50||330.81||330.81||330.81||330.81|9
1647966600000|2022-03-22 16:30:00|||||||||6
1647966620000|2022-03-22 16:30:20|331.06||331.06||331.06||331.06||0
1647966680000|2022-03-22 16:31:20|||||||||1
1647966690000|2022-03-22 16:31:30||330.71||330.71||330.71||330.71|2
1647966720000|2022-03-22 16:32:00|||||||||1
1647966730000|2022-03-22 16:32:10|331.11||331.11||331.11||331.11||0
1647966780000|2022-03-22 16:33:00|331.06||331.06||331.06||331.06||0
1647966810000|2022-03-22 16:33:30|331.01||331.06||331.06||331.01||4
1647966830000|2022-03-22 16:33:50|331.11||331.16||331.16||331.11||4
1647966890000|2022-03-22 16:34:50|331.26|330.76|331.26|330.76|331.26|330.76|331.16|330.76|9
1647966910000|2022-03-22 16:35:10|331.41|331.01|331.51|331.36|331.56|331.36|331.41|331.01|24
1647966920000|2022-03-22 16:35:20|331.56|331.41|331.66|331.46|331.71|331.46|331.56|331.41|5
1647966930000|2022-03-22 16:35:30|331.76||331.71||331.76||331.71||5
1647966940000|2022-03-22 16:35:40|331.66||331.66||331.66||331.66||0
1647967000000|2022-03-22 16:36:40|||||||||1
1647967010000|2022-03-22 16:36:50|331.76|331.51|331.76|331.56|331.76|331.56|331.76|331.51|5
1647967020000|2022-03-22 16:37:00|331.86|331.61|331.76|331.61|331.86|331.61|331.76|331.61|1
1647967030000|2022-03-22 16:37:10|||||||||1
1647967040000|2022-03-22 16:37:20||331.51||331.51||331.51||331.51|4
1647967100000|2022-03-22 16:38:20|||||||||1
1647967180000|2022-03-22 16:39:40|||||||||1
1647967190000|2022-03-22 16:39:50|331.86|331.56|331.86|331.56|331.86|331.56|331.86|331.56|3
1647967270000|2022-03-22 16:41:10|331.96|331.61|331.96|331.61|331.96|331.61|331.96|331.61|3
1647967280000|2022-03-22 16:41:20|||||||||1
1647967300000|2022-03-22 16:41:40|||||||||1
1647967390000|2022-03-22 16:43:10|331.91|331.56|331.91|331.56|331.91|331.56|331.91|331.56|2
1647967400000|2022-03-22 16:43:20|||||||||1
1647967520000|2022-03-22 16:45:20|331.76||331.81||331.81||331.76||26
1647967530000|2022-03-22 16:45:30|331.86||331.86||331.86||331.86||0
1647967600000|2022-03-22 16:46:40|331.96|331.61|331.96|331.71|331.96|331.71|331.96|331.61|4
1647967620000|2022-03-22 16:47:00||331.76||331.76||331.76||331.76|0
1647967670000|2022-03-22 16:47:50|332.01|331.81|331.96|331.81|332.01|331.81|331.96|331.81|4
1647967680000|2022-03-22 16:48:00|332.01|331.76|332.01|331.76|332.01|331.81|332.01|331.76|5
1647967730000|2022-03-22 16:48:50||331.81||331.81||331.86||331.81|4
1647967750000|2022-03-22 16:49:10||331.76||331.76||331.76||331.76|1
1647967780000|2022-03-22 16:49:40|||||||||1
1647967790000|2022-03-22 16:49:50||331.81||331.81||331.81||331.81|0
1647967800000|2022-03-22 16:50:00|332.11|331.86|332.11|331.86|332.11|331.86|332.11|331.86|5
1647967840000|2022-03-22 16:50:40||331.91||331.91||331.91||331.91|0
1647967850000|2022-03-22 16:50:50|332.16|331.96|332.11|331.96|332.16|331.96|332.11|331.96|2
1647967860000|2022-03-22 16:51:00|332.16||332.11||332.16||332.11||5
1647967870000|2022-03-22 16:51:10||331.91||331.91||331.91||331.91|1
1647967880000|2022-03-22 16:51:20||331.86||331.86||331.86||331.86|3
1647967960000|2022-03-22 16:52:40|||||||||2
1647967980000|2022-03-22 16:53:00||331.91||331.91||331.91||331.91|0
1647968050000|2022-03-22 16:54:10||331.86||331.86||331.86||331.86|3
1647968080000|2022-03-22 16:54:40||331.91||331.91||331.91||331.91|0
1647968090000|2022-03-22 16:54:50||331.96||331.96||331.96||331.96|5
1647968100000|2022-03-22 16:55:00|332.16||332.11||332.16||332.11||2
1647968110000|2022-03-22 16:55:10||331.91||331.91||331.91||331.91|1
1647968140000|2022-03-22 16:55:40|332.06|331.86|332.06|331.86|332.06|331.86|332.06|331.86|3
1647968180000|2022-03-22 16:56:20||331.81||331.81||331.81||331.81|4
1647968210000|2022-03-22 16:56:50|332.01|331.91|332.01|331.86|332.01|331.91|332.01|331.86|5
1647968220000|2022-03-22 16:57:00|332.06||332.06||332.06||332.06||5
1647968300000|2022-03-22 16:58:20|||||||||1
1647968320000|2022-03-22 16:58:40||331.91||331.91||331.91||331.91|0
1647968340000|2022-03-22 16:59:00|332.11||332.06||332.11||332.06||2
1647968370000|2022-03-22 16:59:30|332.11||332.06||332.11||332.06||0
1647968380000|2022-03-22 16:59:40|332.11||332.06||332.11||332.06||3
1647968400000|2022-03-22 17:00:00|332.01|331.86|331.96|331.76|332.01|331.86|331.96|331.76|4
1647968410000|2022-03-22 17:00:10|331.91||331.96||331.96||331.91||0
1647968420000|2022-03-22 17:00:20||331.81||331.81||331.81||331.81|0
1647968430000|2022-03-22 17:00:30|332.06||332.06||332.06||332.06||3
1647968460000|2022-03-22 17:01:00|332.11|331.86|332.06|331.86|332.11|331.86|332.06|331.86|0
1647968470000|2022-03-22 17:01:10|332.16|331.91|332.16|331.91|332.16|331.91|332.16|331.91|3
1647968530000|2022-03-22 17:02:10|332.11|331.96|332.11|331.91|332.11|332.01|332.11|331.91|3
1647968540000|2022-03-22 17:02:20|332.16|332.01|332.16|331.91|332.21|332.06|332.16|331.91|13
1647968580000|2022-03-22 17:03:00||331.96||331.96||331.96||331.96|0
1647968590000|2022-03-22 17:03:10|332.26|332.01|332.31|332.01|332.31|332.01|332.26|332.01|2
1647968610000|2022-03-22 17:03:30||332.06||332.06||332.06||332.06|1
1647968640000|2022-03-22 17:04:00|332.36||332.36||332.36||332.36||0
1647968730000|2022-03-22 17:05:30|332.41||332.41||332.41||332.41||1
1647968770000|2022-03-22 17:06:10|332.46||332.46||332.46||332.46||1
1647968890000|2022-03-22 17:08:10|||||||||1
1647968910000|2022-03-22 17:08:30|||||||||1
1647968940000|2022-03-22 17:09:00|332.36||332.46||332.46||332.36||1
1647969070000|2022-03-22 17:11:10|||||||||1
1647969080000|2022-03-22 17:11:20|332.51||332.51||332.51||332.51||0
1647969090000|2022-03-22 17:11:30|332.56||332.56||332.56||332.56||1
1647969200000|2022-03-22 17:13:20|332.61|332.31|332.66|332.31|332.66|332.31|332.61|332.31|3
1647969210000|2022-03-22 17:13:30|332.71|332.41|332.76|332.46|332.76|332.51|332.71|332.41|8
1647969240000|2022-03-22 17:14:00|332.81||332.81||332.81||332.81||1
1647969250000|2022-03-22 17:14:10||332.56||332.56||332.56||332.56|2
1647969270000|2022-03-22 17:14:30|332.76|332.46|332.76|332.46|332.76|332.46|332.76|332.46|2
1647969320000|2022-03-22 17:15:20|332.81|332.51|332.81|332.51|332.81|332.51|332.81|332.51|0
1647969370000|2022-03-22 17:16:10|||||||||1
1647969390000|2022-03-22 17:16:30|||||||||1
1647969420000|2022-03-22 17:17:00||332.46||332.46||332.46||332.46|3
1647969430000|2022-03-22 17:17:10||332.41||332.31||332.41||332.31|1
1647969670000|2022-03-22 17:21:10|||||||||1
1647969680000|2022-03-22 17:21:20|332.76|332.11|332.76|332.11|332.76|332.11|332.76|332.11|6
1647969770000|2022-03-22 17:22:50|332.71||332.71||332.71||332.71||0
1647969870000|2022-03-22 17:24:30|||||||||1
1647969880000|2022-03-22 17:24:40|332.56||332.56||332.56||332.56||0
1647969950000|2022-03-22 17:25:50||332.06||332.06||332.06||332.06|6
1647970000000|2022-03-22 17:26:40|332.36||332.51||332.51||332.36||1
1647970080000|2022-03-22 17:28:00|332.56||332.56||332.56||332.56||0
1647970150000|2022-03-22 17:29:10|||||||||1
1647970160000|2022-03-22 17:29:20|332.61||332.61||332.61||332.61||1
1647970170000|2022-03-22 17:29:30|332.66||332.66||332.66||332.66||1
1647970190000|2022-03-22 17:29:50||332.11||332.11||332.11||332.11|0
1647970330000|2022-03-22 17:32:10|332.71||332.71||332.71||332.51||2
1647970340000|2022-03-22 17:32:20|332.76||332.76||332.76||332.76||1
1647970460000|2022-03-22 17:34:20|332.81||332.81||332.81||332.81||1
1647970480000|2022-03-22 17:34:40|332.91|332.41|332.86|332.51|332.91|332.66|332.86|332.41|24
1647970500000|2022-03-22 17:35:00|332.91||332.91||332.91||332.91||1
1647970620000|2022-03-22 17:37:00|||||||||1
1647970640000|2022-03-22 17:37:20|||||||||1
1647970660000|2022-03-22 17:37:40|332.86||332.86||332.86||332.86||0
1647970720000|2022-03-22 17:38:40|332.91||332.91||332.91||332.91||4
1647970750000|2022-03-22 17:39:10|332.96|332.81|333.11|332.86|333.11|332.86|332.96|332.81|19
1647970760000|2022-03-22 17:39:20||332.76||332.76||332.76||332.76|5
1647970800000|2022-03-22 17:40:00|||||||||1
1647970820000|2022-03-22 17:40:20|||||||||1
1647970890000|2022-03-22 17:41:30||332.66||332.66||332.66||332.66|2
1647970930000|2022-03-22 17:42:10||332.51||332.51||332.51||332.51|2
1647971040000|2022-03-22 17:44:00|||||||||1
1647971120000|2022-03-22 17:45:20|||||||||1
1647971130000|2022-03-22 17:45:30|||||||||2
1647971220000|2022-03-22 17:47:00|||||||||1
1647971280000|2022-03-22 17:48:00|||||||||1
1647971300000|2022-03-22 17:48:20|||||||||2
1647971330000|2022-03-22 17:48:50||332.56||332.56||332.56||332.56|0
1647971380000|2022-03-22 17:49:40||332.66||332.76||332.76||332.66|0
1647971390000|2022-03-22 17:49:50|||||||||1
1647971420000|2022-03-22 17:50:20|||||||||1
1647971460000|2022-03-22 17:51:00|||||||||1
1647971560000|2022-03-22 17:52:40|||||||||1
1647971580000|2022-03-22 17:53:00|||||||||1
1647971600000|2022-03-22 17:53:20|||||||||1
1647971640000|2022-03-22 17:54:00|333.16||333.16||333.16||333.16||3
1647971760000|2022-03-22 17:56:00|||||||||1
1647971780000|2022-03-22 17:56:20|||||||||1
1647971820000|2022-03-22 17:57:00|||||||||1
1647971900000|2022-03-22 17:58:20||332.81||332.81||332.81||332.81|1
1647971910000|2022-03-22 17:58:30||332.86||332.86||332.86||332.86|0
1647971930000|2022-03-22 17:58:50|333.21||333.21||333.21||333.21||7
1647971940000|2022-03-22 17:59:00||332.96||332.96||332.96||332.96|3
1647972000000|2022-03-22 18:00:00||333.06||332.96||333.06||332.96|5
1647972060000|2022-03-22 18:01:00|||||||||1
1647972080000|2022-03-22 18:01:20|||||||||1
1647972150000|2022-03-22 18:02:30||332.91||332.91||332.91||332.91|7
1647972240000|2022-03-22 18:04:00|333.16|332.86|333.16|332.71|333.16|332.86|333.16|332.71|9
1647972290000|2022-03-22 18:04:50||332.76||332.76||332.76||332.76|0
1647972310000|2022-03-22 18:05:10|333.11||333.11||333.11||333.11||0
1647972330000|2022-03-22 18:05:30|||||||||2
1647972420000|2022-03-22 18:07:00|||||||||1
1647972490000|2022-03-22 18:08:10|333.06|332.86|333.06|332.91|333.06|332.96|333.06|332.86|2
1647972500000|2022-03-22 18:08:20||332.86||332.81||332.86||332.81|5
1647972530000|2022-03-22 18:08:50|||||||||1
1647972550000|2022-03-22 18:09:10|||||||||1
1647972580000|2022-03-22 18:09:40|333.16|332.86|333.21|332.96|333.21|333.01|333.11|332.86|12
1647972590000|2022-03-22 18:09:50||333.01||333.01||333.01||333.01|0
1647972600000|2022-03-22 18:10:00||333.06||333.01||333.06||333.01|1
1647972610000|2022-03-22 18:10:10||332.96||332.91||332.96||332.91|2
1647972620000|2022-03-22 18:10:20||333.01||333.01||333.01||332.91|0
1647972660000|2022-03-22 18:11:00|333.26||333.26||333.26||333.26||3
1647972670000|2022-03-22 18:11:10|333.31|333.06|333.31|333.11|333.31|333.16|333.31|333.06|4
1647972680000|2022-03-22 18:11:20|333.26|333.16|333.26|333.11|333.26|333.16|333.26|333.11|3
1647972690000|2022-03-22 18:11:30|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|2
1647972700000|2022-03-22 18:11:40||333.11||333.16||333.16||333.11|1
1647972710000|2022-03-22 18:11:50|333.36||333.36||333.36||333.36||9
1647972720000|2022-03-22 18:12:00||333.21||333.16||333.21||333.16|3
1647972730000|2022-03-22 18:12:10|333.41|333.21|333.41|333.26|333.41|333.26|333.41|333.21|4
1647972740000|2022-03-22 18:12:20||333.21||333.21||333.21||333.21|1
1647972750000|2022-03-22 18:12:30||333.26||333.26||333.26||333.26|0
1647972780000|2022-03-22 18:13:00|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.26|3
1647972790000|2022-03-22 18:13:10||333.26||333.26||333.26||333.21|1
1647972800000|2022-03-22 18:13:20|333.36|333.21|333.36|333.16|333.36|333.26|333.36|333.16|5
1647972820000|2022-03-22 18:13:40|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|3
1647972830000|2022-03-22 18:13:50||333.16||333.21||333.21||333.16|0
1647972850000|2022-03-22 18:14:10||333.16||333.16||333.16||333.16|2
1647972860000|2022-03-22 18:14:20||333.21||333.21||333.21||333.16|1
1647972880000|2022-03-22 18:14:40||333.16||333.16||333.16||333.16|0
1647972890000|2022-03-22 18:14:50|||||||||2
1647972900000|2022-03-22 18:15:00||333.11||333.21||333.21||333.11|0
1647972920000|2022-03-22 18:15:20|333.26|333.11|333.31|333.16|333.31|333.16|333.26|333.01|19
1647972930000|2022-03-22 18:15:30|||||||||1
1647972940000|2022-03-22 18:15:40||333.11||333.11||333.11||333.11|1
1647972950000|2022-03-22 18:15:50||333.06||333.06||333.06||333.06|0
1647972960000|2022-03-22 18:16:00||333.01||333.01||333.01||333.01|0
1647973010000|2022-03-22 18:16:50||333.16||333.16||333.16||333.16|0
1647973020000|2022-03-22 18:17:00|333.41||333.41||333.41||333.41||7
1647973070000|2022-03-22 18:17:50|333.46||333.46||333.46||333.46||0
1647973080000|2022-03-22 18:18:00||333.31||333.21||333.31||333.21|5
1647973090000|2022-03-22 18:18:10||333.31||333.31||333.31||333.31|0
1647973100000|2022-03-22 18:18:20|333.51||333.51||333.51||333.51||1
1647973110000|2022-03-22 18:18:30|||||||||4
1647973120000|2022-03-22 18:18:40|333.61||333.61||333.61||333.61||23
1647973130000|2022-03-22 18:18:50|333.51||333.56||333.56||333.51||0
1647973160000|2022-03-22 18:19:20||333.41||333.31||333.41||333.31|2
1647973170000|2022-03-22 18:19:30||333.41||333.41||333.41||333.41|0
1647973190000|2022-03-22 18:19:50|333.61||333.61||333.61||333.61||5
1647973200000|2022-03-22 18:20:00||333.46||333.41||333.46||333.41|0
1647973210000|2022-03-22 18:20:10|||||||||1
1647973220000|2022-03-22 18:20:20||333.31||333.21||333.31||333.21|2
1647973240000|2022-03-22 18:20:40||333.31||333.31||333.31||333.31|0
1647973250000|2022-03-22 18:20:50|333.56|333.26|333.56|333.21|333.56|333.26|333.56|333.21|4
1647973280000|2022-03-22 18:21:20|333.61|333.46|333.66|333.36|333.66|333.46|333.61|333.36|36
1647973300000|2022-03-22 18:21:40||333.31||333.31||333.31||333.31|0
1647973310000|2022-03-22 18:21:50|333.61|333.46|333.56|333.31|333.61|333.46|333.56|333.31|3
1647973320000|2022-03-22 18:22:00||333.41||333.31||333.41||333.31|3
1647973420000|2022-03-22 18:23:40|333.51|333.41|333.61|333.36|333.61|333.46|333.51|333.36|3
1647973430000|2022-03-22 18:23:50||333.46||333.36||333.46||333.36|1
1647973470000|2022-03-22 18:24:30|333.56|333.31|333.56|333.31|333.56|333.31|333.56|333.31|0
1647973490000|2022-03-22 18:24:50|||||||||1
1647973510000|2022-03-22 18:25:10|||||||||2
1647973530000|2022-03-22 18:25:30||333.26||333.21||333.26||333.21|2
1647973560000|2022-03-22 18:26:00|333.51|333.41|333.46|333.16|333.51|333.41|333.46|333.16|2
1647973570000|2022-03-22 18:26:10||333.11||333.11||333.11||333.11|0
1647973580000|2022-03-22 18:26:20||333.06||333.06||333.06||333.06|0
1647973590000|2022-03-22 18:26:30||333.01||333.01||333.01||333.01|0
1647973600000|2022-03-22 18:26:40|333.41|333.31|333.41|333.01|333.41|333.31|333.41|333.01|4
1647973610000|2022-03-22 18:26:50||332.96||332.96||332.96||332.96|1
1647973650000|2022-03-22 18:27:30||332.91||332.91||332.91||332.91|1
1647973700000|2022-03-22 18:28:20|||||||||1
1647973790000|2022-03-22 18:29:50|||||||||2
1647973800000|2022-03-22 18:30:00|333.36|333.26|333.31|333.06|333.36|333.26|333.31|333.06|2
1647973810000|2022-03-22 18:30:10|333.26|333.16|333.26|333.06|333.26|333.16|333.26|333.06|6
1647973820000|2022-03-22 18:30:20||332.96||332.96||332.96||332.96|2
1647973850000|2022-03-22 18:30:50|333.11|332.91|333.11|332.81|333.11|332.91|333.11|332.81|3
1647973870000|2022-03-22 18:31:10||332.76||332.76||332.76||332.76|0
1647973890000|2022-03-22 18:31:30||332.66||332.66||332.66||332.66|1
1647973960000|2022-03-22 18:32:40|333.36|332.71|333.36|333.01|333.36|333.11|333.36|332.71|7
1647974080000|2022-03-22 18:34:40|333.41||333.46||333.46||333.41||3
1647974090000|2022-03-22 18:34:50|333.51||333.51||333.51||333.51||0
1647974110000|2022-03-22 18:35:10|||||||||1
1647974150000|2022-03-22 18:35:50|||||||||1
1647974270000|2022-03-22 18:37:50|||||||||1
1647974290000|2022-03-22 18:38:10|||||||||1
1647974390000|2022-03-22 18:39:50|||||||||1
1647974450000|2022-03-22 18:40:50|||||||||1
1647974460000|2022-03-22 18:41:00|||||||||1
1647974470000|2022-03-22 18:41:10|||||||||1
1647974510000|2022-03-22 18:41:50|333.46||333.46||333.46||333.46||0
1647974560000|2022-03-22 18:42:40|||||||||1
1647974620000|2022-03-22 18:43:40|||||||||1
1647974640000|2022-03-22 18:44:00|||||||||2
1647974650000|2022-03-22 18:44:10|||||||||1
1647974730000|2022-03-22 18:45:30|||||||||1
1647974820000|2022-03-22 18:47:00|||||||||2
1647974870000|2022-03-22 18:47:50|||||||||4
1647974920000|2022-03-22 18:48:40|||||||||1
1647974940000|2022-03-22 18:49:00|||||||||1
1647974980000|2022-03-22 18:49:40||333.06||333.16||333.16||333.06|0
1647974990000|2022-03-22 18:49:50|||||||||1
1647975060000|2022-03-22 18:51:00|||||||||1
1647975100000|2022-03-22 18:51:40|333.51||333.51||333.51||333.51||4
1647975220000|2022-03-22 18:53:40|||||||||1
1647975230000|2022-03-22 18:53:50|333.56||333.56||333.56||333.56||1
1647975240000|2022-03-22 18:54:00|||||||||1
1647975320000|2022-03-22 18:55:20|333.61|333.36|333.61|333.36|333.61|333.36|333.61|333.36|15
1647975360000|2022-03-22 18:56:00|333.66||333.71||333.71||333.66||1
1647975400000|2022-03-22 18:56:40|||||||||1
1647975420000|2022-03-22 18:57:00|||||||||1
1647975440000|2022-03-22 18:57:20|333.76||333.76||333.76||333.76||4
1647975510000|2022-03-22 18:58:30|||||||||2
1647975540000|2022-03-22 18:59:00|||||||||1
1647975580000|2022-03-22 18:59:40|||||||||1
1647975610000|2022-03-22 19:00:10|333.71|333.61|333.71|333.56|333.71|333.61|333.71|333.46|1
1647975620000|2022-03-22 19:00:20|||||||||1
1647975630000|2022-03-22 19:00:30||333.46||333.46||333.46||333.46|0
1647975670000|2022-03-22 19:01:10|||||||||2
1647975700000|2022-03-22 19:01:40|||||||||1
1647975720000|2022-03-22 19:02:00|||||||||1
1647975740000|2022-03-22 19:02:20|||||||||1
1647975760000|2022-03-22 19:02:40||333.41||333.41||333.41||333.41|5
1647975800000|2022-03-22 19:03:20|333.66||333.66||333.66||333.66||0
1647975810000|2022-03-22 19:03:30||333.46||333.46||333.46||333.46|0
1647975840000|2022-03-22 19:04:00|||||||||1
1647975860000|2022-03-22 19:04:20||333.41||333.41||333.41||333.41|1
1647975880000|2022-03-22 19:04:40|333.61|333.36|333.61|333.36|333.61|333.36|333.61|333.36|1
1647975890000|2022-03-22 19:04:50|333.56|333.31|333.56|333.31|333.56|333.31|333.56|333.31|0
1647975900000|2022-03-22 19:05:00|333.51||333.51||333.51||333.51||0
1647975920000|2022-03-22 19:05:20|333.46|333.26|333.46|333.16|333.46|333.26|333.46|333.16|3
1647976010000|2022-03-22 19:06:50|||||||||2
1647976030000|2022-03-22 19:07:10|333.41||333.41||333.41||333.41||0
1647976040000|2022-03-22 19:07:20|333.36|333.06|333.26|333.01|333.36|333.06|333.26|333.01|3
1647976050000|2022-03-22 19:07:30|333.21||333.21||333.21||333.21||0
1647976080000|2022-03-22 19:08:00|333.16|332.91|333.21|332.96|333.21|332.96|333.11|332.91|4
1647976130000|2022-03-22 19:08:50|333.26|333.06|333.36|333.11|333.36|333.21|333.26|333.06|13
1647976140000|2022-03-22 19:09:00||333.21||333.16||333.21||333.16|2
1647976160000|2022-03-22 19:09:20||333.11||333.11||333.11||333.11|0
1647976190000|2022-03-22 19:09:50||333.16||333.21||333.21||333.16|0
1647976200000|2022-03-22 19:10:00||333.16||333.11||333.16||333.11|5
1647976230000|2022-03-22 19:10:30||333.06||333.01||333.06||333.01|5
1647976310000|2022-03-22 19:11:50||332.96||332.91||332.96||332.91|2
1647976440000|2022-03-22 19:14:00|||||||||1
1647976480000|2022-03-22 19:14:40|333.31|333.21|333.31|333.16|333.31|333.21|333.31|333.06|6
1647976490000|2022-03-22 19:14:50||333.06||333.06||333.06||333.06|5
1647976520000|2022-03-22 19:15:20|333.36||333.36||333.36||333.36||7
1647976530000|2022-03-22 19:15:30|333.46||333.46||333.46||333.46||3
1647976650000|2022-03-22 19:17:30|||||||||1
1647976670000|2022-03-22 19:17:50|||||||||1
1647976780000|2022-03-22 19:19:40|||||||||1
1647976790000|2022-03-22 19:19:50|||||||||1
1647976830000|2022-03-22 19:20:30|333.41|333.21|333.41|333.06|333.41|333.21|333.41|333.06|7
1647976840000|2022-03-22 19:20:40||333.11||333.11||333.11||333.11|0
1647976870000|2022-03-22 19:21:10|||||||||1
1647976920000|2022-03-22 19:22:00||333.01||332.91||333.01||332.91|5
1647976960000|2022-03-22 19:22:40|||||||||2
1647976980000|2022-03-22 19:23:00|||||||||1
1647976990000|2022-03-22 19:23:10||332.76||332.76||332.76||332.76|2
1647977000000|2022-03-22 19:23:20|333.36||333.36||333.36||333.36||0
1647977040000|2022-03-22 19:24:00|||||||||1
1647977130000|2022-03-22 19:25:30|||||||||2
1647977180000|2022-03-22 19:26:20||332.81||332.81||332.81||332.81|0
1647977210000|2022-03-22 19:26:50|||||||||1
1647977220000|2022-03-22 19:27:00||332.76||332.76||332.76||332.76|0
1647977270000|2022-03-22 19:27:50|||||||||1
1647977300000|2022-03-22 19:28:20|||||||||2
1647977310000|2022-03-22 19:28:30|||||||||1
1647977380000|2022-03-22 19:29:40|||||||||1
1647977450000|2022-03-22 19:30:50|||||||||1
1647977470000|2022-03-22 19:31:10|||||||||1
1647977540000|2022-03-22 19:32:20||333.06||332.91||333.06||332.76|2
1647977560000|2022-03-22 19:32:40||332.86||332.86||332.86||332.86|1
1647977590000|2022-03-22 19:33:10|333.31|333.21|333.26|333.06|333.31|333.21|333.26|332.86|4
1647977600000|2022-03-22 19:33:20||332.96||332.96||332.96||332.96|3
1647977610000|2022-03-22 19:33:30|||||||||1
1647977630000|2022-03-22 19:33:50|||||||||1
1647977660000|2022-03-22 19:34:20||333.11||333.11||333.11||333.11|0
1647977670000|2022-03-22 19:34:30|333.31|333.01|333.36|333.16|333.36|333.16|333.31|333.01|6
1647977680000|2022-03-22 19:34:40|333.31|333.11|333.31|333.11|333.31|333.16|333.31|333.06|7
1647977690000|2022-03-22 19:34:50|333.36|333.16|333.36|333.16|333.36|333.16|333.36|333.16|1
1647977700000|2022-03-22 19:35:00|333.31|333.11|333.31|333.06|333.31|333.11|333.31|333.06|1
1647977750000|2022-03-22 19:35:50|333.36||333.36||333.36||333.36||3
1647977760000|2022-03-22 19:36:00|333.46|333.16|333.46|333.21|333.46|333.21|333.46|333.16|2
1647977780000|2022-03-22 19:36:20||333.16||333.16||333.16||333.16|2
1647977790000|2022-03-22 19:36:30|||||||||1
1647977840000|2022-03-22 19:37:20||333.21||333.21||333.21||333.21|1
1647977850000|2022-03-22 19:37:30|333.51|333.26|333.51|333.26|333.51|333.26|333.51|333.26|1
1647977860000|2022-03-22 19:37:40||333.21||333.21||333.21||333.21|2
1647977870000|2022-03-22 19:37:50||333.26||333.26||333.26||333.26|0
1647977880000|2022-03-22 19:38:00||333.21||333.21||333.21||333.21|1
1647977910000|2022-03-22 19:38:30|||||||||1
1647977930000|2022-03-22 19:38:50|||||||||1
1647977950000|2022-03-22 19:39:10|333.46||333.46||333.46||333.46||0
1647977960000|2022-03-22 19:39:20||333.16||333.16||333.16||333.16|4
1647978010000|2022-03-22 19:40:10||333.11||333.11||333.11||333.11|0
1647978060000|2022-03-22 19:41:00|333.41||333.41||333.41||333.41||0
1647978080000|2022-03-22 19:41:20|333.36||333.36||333.36||333.36||0
1647978090000|2022-03-22 19:41:30|333.31||333.31||333.31||333.31||0
1647978100000|2022-03-22 19:41:40||333.06||333.06||333.06||333.06|5
1647978160000|2022-03-22 19:42:40|||||||||2
1647978210000|2022-03-22 19:43:30|333.36||333.36||333.36||333.36||8
1647978240000|2022-03-22 19:44:00|333.41||333.51||333.51||333.41||13
1647978390000|2022-03-22 19:46:30|||||||||1
1647978410000|2022-03-22 19:46:50|333.61|333.41|333.71|333.41|333.71|333.41|333.61|333.41|3
1647978480000|2022-03-22 19:48:00|333.76||333.76||333.76||333.76||3
1647978510000|2022-03-22 19:48:30||333.46||333.46||333.46||333.46|0
1647978520000|2022-03-22 19:48:40|||||||||1
1647978530000|2022-03-22 19:48:50|333.81||333.81||333.81||333.81||1
1647978540000|2022-03-22 19:49:00|333.66||333.81||333.81||333.66||3
1647978550000|2022-03-22 19:49:10|333.66||333.81||333.81||333.66||1
1647978560000|2022-03-22 19:49:20|333.86||333.86||333.86||333.86||1
1647978590000|2022-03-22 19:49:50|||||||||2
1647978680000|2022-03-22 19:51:20|||||||||1
1647978700000|2022-03-22 19:51:40|||||||||1
1647978780000|2022-03-22 19:53:00|||||||||1
1647978790000|2022-03-22 19:53:10||333.41||333.41||333.41||333.41|4
1647978890000|2022-03-22 19:54:50|||||||||1
1647978900000|2022-03-22 19:55:00|333.56|333.11|333.36|333.06|333.56|333.11|333.36|333.06|8
1647978920000|2022-03-22 19:55:20||333.01||333.01||333.01||333.01|1
1647978930000|2022-03-22 19:55:30|333.16|332.96|333.26|332.96|333.26|332.96|333.16|332.96|1
1647978960000|2022-03-22 19:56:00|333.16||333.26||333.26||333.16||1
1647979000000|2022-03-22 19:56:40|333.16|332.86|333.11|332.81|333.16|332.86|333.01|332.81|13
1647979030000|2022-03-22 19:57:10|333.01|332.66|332.86|332.66|333.01|332.66|332.86|332.66|4
1647979040000|2022-03-22 19:57:20|333.01|332.71|333.11|332.81|333.11|332.86|333.01|332.71|8
1647979060000|2022-03-22 19:57:40|333.01|332.76|333.11|332.91|333.11|332.91|332.96|332.76|1
1647979070000|2022-03-22 19:57:50||332.96||332.96||332.96||332.96|0
1647979080000|2022-03-22 19:58:00|333.16|332.91|333.21|332.86|333.21|333.06|333.16|332.86|12
1647979100000|2022-03-22 19:58:20|333.01|332.81|333.11|332.81|333.11|332.81|333.01|332.81|1
1647979120000|2022-03-22 19:58:40|333.21|332.96|333.21|332.96|333.21|332.96|333.21|332.96|0
1647979130000|2022-03-22 19:58:50|333.11|333.06|333.11|332.96|333.11|333.06|333.11|332.96|4
1647979140000|2022-03-22 19:59:00|333.06|332.91|333.16|332.86|333.16|332.91|333.06|332.86|4
1647979150000|2022-03-22 19:59:10|333.21|332.91|333.21|332.91|333.21|332.91|333.21|332.91|0
1647979160000|2022-03-22 19:59:20|333.11|333.06|333.21|332.96|333.21|333.06|333.11|332.96|3
1647979170000|2022-03-22 19:59:30||333.06||332.96||333.06||332.96|1
1647979180000|2022-03-22 19:59:40|333.26|333.06|333.26|332.96|333.26|333.11|333.26|332.96|7
1647979200000|2022-03-22 20:00:00|333.16|332.91|333.21|332.91|333.21|332.91|333.11|332.91|2
1647979210000|2022-03-22 20:00:10|333.26||333.26||333.26||333.26||0
1647979300000|2022-03-22 20:01:40|||||||||1
1647979350000|2022-03-22 20:02:30|||||||||1
1647979600000|2022-03-22 20:06:40|333.16||333.11||333.16||333.11||0
1647979640000|2022-03-22 20:07:20||332.86||332.86||332.86||332.86|2
1647979690000|2022-03-22 20:08:10|333.16||333.16||333.16||333.16||0
1647979730000|2022-03-22 20:08:50|333.21|332.91|333.21|332.91|333.21|332.91|333.21|332.91|0
1647979960000|2022-03-22 20:12:40|||||||||1
1647980000000|2022-03-22 20:13:20|333.11||333.11||333.11||333.11||0
1647980100000|2022-03-22 20:15:00|333.16|332.86|333.16|332.86|333.16|332.86|333.16|332.86|3
1647980400000|2022-03-22 20:20:00|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.81|0
1647980420000|2022-03-22 20:20:20|||||||||2
1647980560000|2022-03-22 20:22:40|||||||||1
1647980580000|2022-03-22 20:23:00||332.76||332.76||332.76||332.76|1
1647980600000|2022-03-22 20:23:20||332.81||332.81||332.81||332.81|0
1647980800000|2022-03-22 20:26:40||332.76||332.76||332.76||332.76|0
1647980820000|2022-03-22 20:27:00|||||||||1
1647981050000|2022-03-22 20:30:50|333.11|332.81|333.11|332.81|333.11|332.81|333.11|332.81|3
1647981200000|2022-03-22 20:33:20|333.01||332.96||333.01||332.96||0
1647981220000|2022-03-22 20:33:40||332.71||332.71||332.71||332.71|2
1647981430000|2022-03-22 20:37:10|333.01||333.01||333.01||333.01||0
1647981600000|2022-03-22 20:40:00|332.91||332.96||332.96||332.91||1
1647981770000|2022-03-22 20:42:50||332.66||332.66||332.66||332.66|0
1647981820000|2022-03-22 20:43:40|333.01||333.11||333.11||333.01||0
1647981880000|2022-03-22 20:44:40|333.16||333.16||333.16||333.16||0
1647981910000|2022-03-22 20:45:10||332.71||332.71||332.71||332.71|0
1647982000000|2022-03-22 20:46:40|333.01||333.16||333.16||333.01||1
1647982150000|2022-03-22 20:49:10||332.76||332.76||332.76||332.76|0
1647982400000|2022-03-22 20:53:20|333.01||332.91||333.01||332.91||0
1647982420000|2022-03-22 20:53:40|333.01||333.11||333.11||333.01||1
1647982440000|2022-03-22 20:54:00||332.81||332.76||332.81||332.76|0
1647982690000|2022-03-22 20:58:10||332.66||332.66||332.66||332.66|4
1647982770000|2022-03-22 20:59:30||332.61||332.61||332.61||332.61|6
1647982790000|2022-03-22 20:59:50||332.66||332.61||332.71||332.61|2
1647982800000|2022-03-22 21:00:00|333.16|332.56|333.26|332.56|333.26|332.56|333.16|332.56|0
1647983640000|2022-03-22 21:14:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647983690000|2022-03-22 21:14:50|||||||||1
1647984270000|2022-03-22 21:24:30|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647984330000|2022-03-22 21:25:30|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647986400000|2022-03-22 22:00:00|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1647986410000|2022-03-22 22:00:10|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1647986420000|2022-03-22 22:00:20|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1647986430000|2022-03-22 22:00:30|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1647986450000|2022-03-22 22:00:50|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647986460000|2022-03-22 22:01:00|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1647986480000|2022-03-22 22:01:20|333.11|332.51|333.11|332.51|333.11|332.51|333.01|332.41|0
1647986490000|2022-03-22 22:01:30|333.01|332.41|333.11|332.51|333.11|332.51|333.01|332.41|0
1647986590000|2022-03-22 22:03:10|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647986610000|2022-03-22 22:03:30|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647986860000|2022-03-22 22:07:40|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1647987070000|2022-03-22 22:11:10|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647987080000|2022-03-22 22:11:20|333.01|332.41|333.11|332.51|333.11|332.51|333.01|332.41|0
1647987090000|2022-03-22 22:11:30|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1647987100000|2022-03-22 22:11:40|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1647987170000|2022-03-22 22:12:50|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647987180000|2022-03-22 22:13:00|333.01|332.41|333.01|332.41|333.11|332.51|333.01|332.41|0
1647987190000|2022-03-22 22:13:10|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647987520000|2022-03-22 22:18:40|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647987620000|2022-03-22 22:20:20|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1647987630000|2022-03-22 22:20:30|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647987680000|2022-03-22 22:21:20|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647987710000|2022-03-22 22:21:50|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647987790000|2022-03-22 22:23:10|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647987830000|2022-03-22 22:23:50|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647987860000|2022-03-22 22:24:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647988020000|2022-03-22 22:27:00|333.31|332.71|333.41|332.81|333.41|332.81|333.31|332.71|0
1647988040000|2022-03-22 22:27:20|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647988060000|2022-03-22 22:27:40|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1647988130000|2022-03-22 22:28:50|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647988140000|2022-03-22 22:29:00|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647988150000|2022-03-22 22:29:10|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647988470000|2022-03-22 22:34:30|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647988510000|2022-03-22 22:35:10|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647988760000|2022-03-22 22:39:20|333.51|332.91|333.41|332.81|333.51|332.91|333.41|332.81|0
1647988770000|2022-03-22 22:39:30|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1647988780000|2022-03-22 22:39:40|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647988790000|2022-03-22 22:39:50|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1647988810000|2022-03-22 22:40:10|333.41|332.81|333.51|332.91|333.51|332.91|333.41|332.81|0
1647988930000|2022-03-22 22:42:10|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1647988940000|2022-03-22 22:42:20|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1647989080000|2022-03-22 22:44:40|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1647989100000|2022-03-22 22:45:00|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1647989110000|2022-03-22 22:45:10|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1647989130000|2022-03-22 22:45:30|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1647989170000|2022-03-22 22:46:10|333.61|333.01|333.61|333.01|333.71|333.11|333.61|333.01|0
1647989190000|2022-03-22 22:46:30|333.71|333.11|333.71|333.11|333.71|333.11|333.61|333.01|0
1647989210000|2022-03-22 22:46:50|333.61|333.01|333.61|333.01|333.71|333.11|333.61|333.01|0
1647989220000|2022-03-22 22:47:00|333.71|333.11|333.71|333.11|333.71|333.11|333.61|333.01|0
1647989230000|2022-03-22 22:47:10|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1647989240000|2022-03-22 22:47:20|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1647989300000|2022-03-22 22:48:20|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1647989360000|2022-03-22 22:49:20|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1647989500000|2022-03-22 22:51:40|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1647989590000|2022-03-22 22:53:10|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1647990560000|2022-03-22 23:09:20|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1647990970000|2022-03-22 23:16:10|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647990980000|2022-03-22 23:16:20|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1647990990000|2022-03-22 23:16:30|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647991640000|2022-03-22 23:27:20|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1647991660000|2022-03-22 23:27:40|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647991840000|2022-03-22 23:30:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647991850000|2022-03-22 23:30:50|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647991920000|2022-03-22 23:32:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647991930000|2022-03-22 23:32:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647991940000|2022-03-22 23:32:20|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647991950000|2022-03-22 23:32:30|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647991960000|2022-03-22 23:32:40|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647991970000|2022-03-22 23:32:50|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1647991990000|2022-03-22 23:33:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647992040000|2022-03-22 23:34:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647992050000|2022-03-22 23:34:10|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992110000|2022-03-22 23:35:10|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992440000|2022-03-22 23:40:40|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992450000|2022-03-22 23:40:50|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992460000|2022-03-22 23:41:00|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1647992470000|2022-03-22 23:41:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647992480000|2022-03-22 23:41:20|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647992500000|2022-03-22 23:41:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647992650000|2022-03-22 23:44:10|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647992690000|2022-03-22 23:44:50|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647992700000|2022-03-22 23:45:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647992800000|2022-03-22 23:46:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647992850000|2022-03-22 23:47:30|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647992870000|2022-03-22 23:47:50|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1647992920000|2022-03-22 23:48:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647993100000|2022-03-22 23:51:40|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647993120000|2022-03-22 23:52:00|333.31|332.71|333.41|332.81|333.41|332.81|333.31|332.71|0
1647993250000|2022-03-22 23:54:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647993280000|2022-03-22 23:54:40|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1647993300000|2022-03-22 23:55:00|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647993320000|2022-03-22 23:55:20|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647993370000|2022-03-22 23:56:10|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647993440000|2022-03-22 23:57:20|333.31|332.71|333.41|332.81|333.41|332.81|333.31|332.71|0
1647993600000|2022-03-23 00:00:00|333.31|332.71|333.31|332.71|333.41|332.81|333.31|332.71|0
1647993630000|2022-03-23 00:00:30|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647993660000|2022-03-23 00:01:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1647993700000|2022-03-23 00:01:40|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647993720000|2022-03-23 00:02:00|333.51|332.91|333.51|332.91|333.61|333.01|333.51|332.91|0
1647993730000|2022-03-23 00:02:10|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1647993740000|2022-03-23 00:02:20|333.51|332.91|333.41|332.81|333.51|332.91|333.41|332.81|0
1647993790000|2022-03-23 00:03:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647993840000|2022-03-23 00:04:00|333.41|332.81|333.41|332.81|333.41|332.81|333.31|332.71|0
1647993860000|2022-03-23 00:04:20|333.31|332.71|333.31|332.71|333.41|332.81|333.31|332.71|0
1647993870000|2022-03-23 00:04:30|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1647993940000|2022-03-23 00:05:40|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647993950000|2022-03-23 00:05:50|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1647993960000|2022-03-23 00:06:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647993970000|2022-03-23 00:06:10|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1647993980000|2022-03-23 00:06:20|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1647994000000|2022-03-23 00:06:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647994010000|2022-03-23 00:06:50|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647994020000|2022-03-23 00:07:00|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1647994030000|2022-03-23 00:07:10|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1647994040000|2022-03-23 00:07:20|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1647994050000|2022-03-23 00:07:30|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647994060000|2022-03-23 00:07:40|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647994180000|2022-03-23 00:09:40|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1647994190000|2022-03-23 00:09:50|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1647994200000|2022-03-23 00:10:00|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1647994290000|2022-03-23 00:11:30|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647994350000|2022-03-23 00:12:30|333.21|332.61|333.21|332.61|333.21|332.61|333.11|332.51|0
1647994360000|2022-03-23 00:12:40|333.11|332.51|333.21|332.61|333.21|332.61|333.11|332.51|0
1647994370000|2022-03-23 00:12:50|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647994380000|2022-03-23 00:13:00|333.21|332.61|333.11|332.51|333.21|332.61|333.11|332.51|0
1647994390000|2022-03-23 00:13:10|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647994480000|2022-03-23 00:14:40|333.11|332.51|333.21|332.61|333.21|332.61|333.11|332.51|0
1647994490000|2022-03-23 00:14:50|333.11|332.51|333.21|332.61|333.21|332.61|333.11|332.51|0
1647994520000|2022-03-23 00:15:20|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647994540000|2022-03-23 00:15:40|333.21|332.61|333.11|332.51|333.21|332.61|333.11|332.51|0
1647994640000|2022-03-23 00:17:20|333.21|332.61|333.11|332.51|333.21|332.61|333.11|332.51|0
1647994650000|2022-03-23 00:17:30|333.21|332.61|333.11|332.51|333.21|332.61|333.11|332.51|0
1647994660000|2022-03-23 00:17:40|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647994670000|2022-03-23 00:17:50|333.11|332.51|333.21|332.61|333.21|332.61|333.11|332.51|0
1647994680000|2022-03-23 00:18:00|333.11|332.51|333.11|332.51|333.21|332.61|333.11|332.51|0
1647994860000|2022-03-23 00:21:00|333.01|332.41|333.11|332.51|333.11|332.51|333.01|332.41|0
1647995060000|2022-03-23 00:24:20|333.21|332.61|333.11|332.51|333.21|332.61|333.11|332.51|0
1647995130000|2022-03-23 00:25:30|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647995140000|2022-03-23 00:25:40|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647995160000|2022-03-23 00:26:00|333.21|332.61|333.21|332.61|333.21|332.61|333.11|332.51|0
1647995170000|2022-03-23 00:26:10|333.11|332.51|333.21|332.61|333.21|332.61|333.11|332.51|0
1647995300000|2022-03-23 00:28:20|333.11|332.51|333.21|332.61|333.21|332.61|333.11|332.51|0
1647995340000|2022-03-23 00:29:00|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647995360000|2022-03-23 00:29:20|333.21|332.61|333.11|332.51|333.21|332.61|333.11|332.51|0
1647995400000|2022-03-23 00:30:00|333.06|332.66|332.86|332.56|333.66|332.76|332.81|332.56|31
1647995420000|2022-03-23 00:30:20|332.71|332.41|332.71|332.51|332.71|332.51|332.66|332.41|29
1647995430000|2022-03-23 00:30:30|332.66|332.46|332.26|332.06|332.66|332.46|332.16|331.96|102
1647995440000|2022-03-23 00:30:40|332.21|332.01|332.36|332.11|332.36|332.11|332.16|331.96|23
1647995450000|2022-03-23 00:30:50|332.41|332.06|332.41|332.16|332.41|332.16|332.41|332.06|31
1647995460000|2022-03-23 00:31:00|332.51|332.36|332.46|332.26|332.56|332.36|332.46|332.26|27
1647995470000|2022-03-23 00:31:10|332.56|332.31|332.56|332.36|332.76|332.56|332.41|332.16|62
1647995480000|2022-03-23 00:31:20|332.51|332.41|332.51|332.26|332.56|332.41|332.51|332.21|47
1647995490000|2022-03-23 00:31:30|332.46|332.16|332.46|332.16|332.46|332.16|332.46|332.16|8
1647995500000|2022-03-23 00:31:40|332.41|332.21|332.26|332.06|332.41|332.21|332.26|332.06|12
1647995510000|2022-03-23 00:31:50|332.21|332.01|332.11|331.91|332.21|332.01|332.11|331.91|12
1647995520000|2022-03-23 00:32:00|332.06|331.86|332.11|331.96|332.21|332.01|332.06|331.86|54
1647995530000|2022-03-23 00:32:10|332.06|331.91|331.91|331.76|332.06|331.91|331.91|331.76|19
1647995540000|2022-03-23 00:32:20|331.96|331.71|332.21|331.96|332.21|331.96|331.86|331.71|53
1647995550000|2022-03-23 00:32:30|332.16|331.86|332.01|331.81|332.16|331.91|332.01|331.81|11
1647995560000|2022-03-23 00:32:40|331.96|331.86|332.06|331.91|332.06|331.91|331.96|331.81|17
1647995570000|2022-03-23 00:32:50|332.11|331.96|332.21|332.01|332.21|332.01|332.06|331.91|27
1647995580000|2022-03-23 00:33:00|332.16|332.06|332.26|332.11|332.26|332.11|332.16|332.06|10
1647995590000|2022-03-23 00:33:10||332.06||332.06||332.06||332.06|6
1647995600000|2022-03-23 00:33:20|332.21|332.11|332.36|332.16|332.51|332.26|332.21|332.06|56
1647995610000|2022-03-23 00:33:30|332.41|332.21|332.46|332.26|332.51|332.31|332.36|332.21|16
1647995620000|2022-03-23 00:33:40|332.41|332.21|332.46|332.26|332.46|332.26|332.36|332.21|23
1647995630000|2022-03-23 00:33:50|332.51|332.31|332.56|332.36|332.61|332.41|332.46|332.31|24
1647995640000|2022-03-23 00:34:00|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|8
1647995650000|2022-03-23 00:34:10|332.56|332.36|332.51|332.31|332.61|332.46|332.51|332.31|21
1647995660000|2022-03-23 00:34:20|332.46|332.26|332.46|332.26|332.51|332.36|332.46|332.26|4
1647995670000|2022-03-23 00:34:30|332.36|332.31|332.31|332.11|332.36|332.31|332.31|332.11|31
1647995680000|2022-03-23 00:34:40|332.36|332.16|332.61|332.36|332.61|332.36|332.26|332.06|49
1647995690000|2022-03-23 00:34:50|332.71|332.46|332.56|332.36|332.71|332.46|332.56|332.36|2
1647995700000|2022-03-23 00:35:00|332.51|332.41|332.51|332.31|332.51|332.41|332.51|332.31|3
1647995710000|2022-03-23 00:35:10|332.46|332.26|332.41|332.26|332.46|332.26|332.41|332.26|1
1647995720000|2022-03-23 00:35:20|332.46|332.31|332.46|332.26|332.51|332.31|332.46|332.26|12
1647995730000|2022-03-23 00:35:30|332.51|332.31|332.41|332.26|332.51|332.31|332.41|332.26|24
1647995740000|2022-03-23 00:35:40|332.46|332.31|332.46|332.31|332.46|332.31|332.41|332.26|11
1647995750000|2022-03-23 00:35:50|332.51||332.51||332.51||332.46||5
1647995760000|2022-03-23 00:36:00|332.46||332.51||332.51||332.46||2
1647995770000|2022-03-23 00:36:10|332.46|332.26|332.41|332.26|332.51|332.26|332.41|332.26|7
1647995780000|2022-03-23 00:36:20|332.46||332.46||332.46||332.46||4
1647995790000|2022-03-23 00:36:30|332.51|332.36|332.56|332.36|332.56|332.36|332.51|332.36|19
1647995800000|2022-03-23 00:36:40|332.51|332.41|332.61|332.41|332.61|332.41|332.51|332.41|6
1647995810000|2022-03-23 00:36:50|332.91|332.71|332.81|332.66|332.91|332.71|332.81|332.66|80
1647995820000|2022-03-23 00:37:00|332.76|332.61|332.86|332.66|332.86|332.71|332.76|332.56|32
1647995830000|2022-03-23 00:37:10|||||||||1
1647995840000|2022-03-23 00:37:20|332.81|332.71|332.91|332.71|332.91|332.71|332.81|332.71|15
1647995850000|2022-03-23 00:37:30|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|9
1647995860000|2022-03-23 00:37:40|332.81|332.61|332.86|332.66|332.86|332.66|332.76|332.56|28
1647995870000|2022-03-23 00:37:50|332.91|332.71|333.11|332.91|333.31|333.06|332.91|332.71|40
1647995880000|2022-03-23 00:38:00|333.06|332.86|333.01|332.81|333.06|332.86|333.01|332.76|5
1647995890000|2022-03-23 00:38:10|332.96||332.96||332.96||332.96||0
1647995900000|2022-03-23 00:38:20|333.01|332.76|332.91|332.71|333.01|332.76|332.91|332.71|14
1647995910000|2022-03-23 00:38:30|332.86||332.86||332.91||332.86||5
1647995920000|2022-03-23 00:38:40|332.81|332.66|332.81|332.61|332.86|332.66|332.81|332.61|13
1647995930000|2022-03-23 00:38:50|332.86|332.66|332.86|332.66|332.86|332.71|332.86|332.66|15
1647995940000|2022-03-23 00:39:00|332.81|332.61|332.66|332.46|332.81|332.61|332.66|332.46|22
1647995950000|2022-03-23 00:39:10|332.61||332.61||332.66||332.61||4
1647995960000|2022-03-23 00:39:20|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|1
1647995970000|2022-03-23 00:39:30|332.66|332.46|332.66|332.46|332.71|332.46|332.66|332.46|19
1647995980000|2022-03-23 00:39:40|332.61|332.41|332.51|332.36|332.61|332.41|332.51|332.36|8
1647995990000|2022-03-23 00:39:50|332.46|332.31|332.31|332.06|332.46|332.31|332.31|332.06|22
1647996000000|2022-03-23 00:40:00|332.41|332.21|332.51|332.26|332.51|332.31|332.41|332.21|28
1647996010000|2022-03-23 00:40:10||332.31||332.21||332.31||332.21|3
1647996020000|2022-03-23 00:40:20||332.26||332.31||332.31||332.26|6
1647996030000|2022-03-23 00:40:30|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|2
1647996040000|2022-03-23 00:40:40|332.41|332.21|332.36|332.21|332.41|332.21|332.36|332.21|13
1647996050000|2022-03-23 00:40:50|332.31|332.16|332.31|332.11|332.31|332.16|332.31|332.11|15
1647996060000|2022-03-23 00:41:00|332.51|332.31|332.41|332.26|332.51|332.31|332.41|332.21|44
1647996070000|2022-03-23 00:41:10|332.46|332.21|332.51|332.31|332.51|332.31|332.46|332.21|12
1647996080000|2022-03-23 00:41:20|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|2
1647996090000|2022-03-23 00:41:30|||||||||1
1647996100000|2022-03-23 00:41:40|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|7
1647996110000|2022-03-23 00:41:50|332.46|332.26|332.46|332.31|332.46|332.31|332.46|332.26|17
1647996120000|2022-03-23 00:42:00|332.36|332.26|332.36|332.16|332.36|332.31|332.36|332.16|19
1647996130000|2022-03-23 00:42:10|332.31|332.21|332.36|332.16|332.36|332.21|332.31|332.16|6
1647996140000|2022-03-23 00:42:20|332.31|332.21|332.31|332.11|332.36|332.21|332.31|332.11|15
1647996150000|2022-03-23 00:42:30|332.26||332.31||332.31||332.26||3
1647996160000|2022-03-23 00:42:40|332.36|332.16|332.36|332.21|332.41|332.26|332.36|332.16|15
1647996170000|2022-03-23 00:42:50||332.16||332.16||332.21||332.16|2
1647996180000|2022-03-23 00:43:00|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.11|11
1647996190000|2022-03-23 00:43:10|332.26|332.06|332.31|332.16|332.31|332.16|332.26|332.06|19
1647996200000|2022-03-23 00:43:20|332.36||332.36||332.36||332.36||6
1647996210000|2022-03-23 00:43:30||332.21||332.21||332.21||332.21|2
1647996220000|2022-03-23 00:43:40|332.41|332.16|332.46|332.31|332.46|332.31|332.41|332.16|22
1647996230000|2022-03-23 00:43:50|332.51|332.36|332.51|332.31|332.51|332.36|332.51|332.31|11
1647996240000|2022-03-23 00:44:00|332.46|332.26|332.46|332.21|332.46|332.26|332.36|332.21|26
1647996250000|2022-03-23 00:44:10||332.26||332.26||332.26||332.26|1
1647996260000|2022-03-23 00:44:20|332.41|332.21|332.41|332.21|332.41|332.26|332.41|332.21|17
1647996270000|2022-03-23 00:44:30|332.36|332.16|332.31|332.16|332.36|332.21|332.31|332.16|9
1647996280000|2022-03-23 00:44:40||332.11||332.11||332.11||332.11|5
1647996290000|2022-03-23 00:44:50|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.21|14
1647996300000|2022-03-23 00:45:00||332.11||332.11||332.11||332.11|7
1647996310000|2022-03-23 00:45:10|332.31|332.16|332.41|332.21|332.41|332.21|332.31|332.16|17
1647996320000|2022-03-23 00:45:20|332.46|332.26|332.51|332.31|332.51|332.31|332.41|332.26|21
1647996330000|2022-03-23 00:45:30|332.46|332.21|332.46|332.31|332.51|332.36|332.46|332.21|21
1647996340000|2022-03-23 00:45:40|332.41|332.26|332.41|332.26|332.46|332.26|332.41|332.26|1
1647996350000|2022-03-23 00:45:50|||||||||1
1647996360000|2022-03-23 00:46:00||332.21||332.21||332.26||332.21|7
1647996370000|2022-03-23 00:46:10||332.26||332.21||332.26||332.21|1
1647996380000|2022-03-23 00:46:20||332.26||332.26||332.26||332.21|1
1647996390000|2022-03-23 00:46:30|||||||||17
1647996400000|2022-03-23 00:46:40|||||||||6
1647996410000|2022-03-23 00:46:50|||||||||1
1647996420000|2022-03-23 00:47:00|332.31|332.11|332.26|332.11|332.31|332.11|332.26|332.11|24
1647996430000|2022-03-23 00:47:10||332.06||332.11||332.11||332.06|23
1647996440000|2022-03-23 00:47:20|332.21|332.06|332.21|332.06|332.21|332.06|332.21|332.06|11
1647996450000|2022-03-23 00:47:30|332.31|332.16|332.41|332.26|332.41|332.26|332.31|332.16|42
1647996460000|2022-03-23 00:47:40||332.21||332.26||332.26||332.21|6
1647996480000|2022-03-23 00:48:00||332.21||332.26||332.26||332.21|9
1647996490000|2022-03-23 00:48:10|332.36|332.21|332.36|332.21|332.36|332.26|332.36|332.21|2
1647996500000|2022-03-23 00:48:20|||||||||1
1647996510000|2022-03-23 00:48:30||332.16||332.16||332.16||332.16|5
1647996520000|2022-03-23 00:48:40||332.21||332.16||332.21||332.16|2
1647996530000|2022-03-23 00:48:50|332.31|332.21|332.36|332.21|332.36|332.21|332.31|332.21|5
1647996540000|2022-03-23 00:49:00|332.46|332.26|332.51|332.36|332.51|332.36|332.46|332.21|22
1647996550000|2022-03-23 00:49:10||332.31||332.31||332.31||332.31|2
1647996560000|2022-03-23 00:49:20|332.46||332.46||332.46||332.46||1
1647996570000|2022-03-23 00:49:30|332.41|332.26|332.46|332.26|332.46|332.26|332.41|332.26|15
1647996580000|2022-03-23 00:49:40|332.41|332.31|332.41|332.26|332.41|332.31|332.41|332.26|3
1647996590000|2022-03-23 00:49:50|||||||||1
1647996600000|2022-03-23 00:50:00|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.26|14
1647996610000|2022-03-23 00:50:10|||||||||2
1647996620000|2022-03-23 00:50:20|332.41|332.26|332.41|332.26|332.46|332.26|332.36|332.21|14
1647996630000|2022-03-23 00:50:30|332.36|332.21|332.41|332.21|332.41|332.21|332.36|332.21|6
1647996640000|2022-03-23 00:50:40|332.36|332.26|332.36|332.21|332.36|332.26|332.36|332.21|4
1647996650000|2022-03-23 00:50:50|||||||||1
1647996660000|2022-03-23 00:51:00|||||||||4
1647996670000|2022-03-23 00:51:10|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.16|13
1647996680000|2022-03-23 00:51:20||332.11||332.11||332.11||332.11|10
1647996690000|2022-03-23 00:51:30|332.26|332.16|332.26|332.11|332.26|332.16|332.26|332.11|9
1647996700000|2022-03-23 00:51:40|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.16|10
1647996710000|2022-03-23 00:51:50|332.36|332.21|332.36|332.21|332.36|332.21|332.31|332.16|7
1647996720000|2022-03-23 00:52:00|||||||||2
1647996730000|2022-03-23 00:52:10|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|8
1647996740000|2022-03-23 00:52:20|332.36|332.21|332.36|332.21|332.41|332.21|332.31|332.16|6
1647996750000|2022-03-23 00:52:30|||||||||3
1647996760000|2022-03-23 00:52:40|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.16|2
1647996770000|2022-03-23 00:52:50|||||||||3
1647996780000|2022-03-23 00:53:00|||||||||11
1647996790000|2022-03-23 00:53:10|||||||||3
1647996800000|2022-03-23 00:53:20||332.11||332.11||332.11||332.11|7
1647996810000|2022-03-23 00:53:30|332.26|332.06|332.26|332.06|332.26|332.11|332.21|332.06|18
1647996820000|2022-03-23 00:53:40|332.21|332.01|332.16|332.01|332.21|332.01|332.16|332.01|9
1647996830000|2022-03-23 00:53:50|332.21|332.06|332.21|332.06|332.21|332.06|332.21|332.06|12
1647996840000|2022-03-23 00:54:00|332.36|332.16|332.31|332.16|332.36|332.21|332.31|332.16|32
1647996850000|2022-03-23 00:54:10||332.11||332.11||332.11||332.11|3
1647996860000|2022-03-23 00:54:20|||||||||1
1647996870000|2022-03-23 00:54:30||332.16||332.11||332.16||332.11|1
1647996880000|2022-03-23 00:54:40|||||||||1
1647996890000|2022-03-23 00:54:50|332.26||332.26||332.26||332.26||1
1647996900000|2022-03-23 00:55:00|332.21|332.06|332.21|332.06|332.26|332.06|332.21|332.06|9
1647996910000|2022-03-23 00:55:10|332.26|332.11|332.26|332.11|332.31|332.11|332.26|332.11|25
1647996920000|2022-03-23 00:55:20|332.21|332.06|332.16|332.01|332.26|332.11|332.16|332.01|10
1647996930000|2022-03-23 00:55:30|332.11|331.96|332.16|332.01|332.16|332.01|332.11|331.96|13
1647996940000|2022-03-23 00:55:40|332.21|332.06|332.06|331.91|332.21|332.06|332.06|331.91|14
1647996950000|2022-03-23 00:55:50|332.01|331.86|332.26|332.06|332.26|332.06|332.01|331.86|38
1647996960000|2022-03-23 00:56:00|332.31|332.11|332.21|332.01|332.36|332.21|332.21|332.01|28
1647996970000|2022-03-23 00:56:10|332.26|332.06|332.21|332.01|332.26|332.06|332.21|332.01|11
1647996980000|2022-03-23 00:56:20|332.31|332.11|332.31|332.11|332.31|332.16|332.31|332.11|20
1647996990000|2022-03-23 00:56:30||332.16||332.16||332.16||332.16|0
1647997000000|2022-03-23 00:56:40|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.21|9
1647997010000|2022-03-23 00:56:50|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|15
1647997020000|2022-03-23 00:57:00|332.46|332.31|332.51|332.36|332.51|332.36|332.46|332.26|22
1647997030000|2022-03-23 00:57:10|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|5
1647997040000|2022-03-23 00:57:20|332.61|332.46|332.61|332.46|332.61|332.46|332.61|332.46|8
1647997050000|2022-03-23 00:57:30|||||||||1
1647997060000|2022-03-23 00:57:40|332.56|332.41|332.61|332.41|332.61|332.41|332.56|332.41|6
1647997070000|2022-03-23 00:57:50|332.66|332.51|332.71|332.51|332.76|332.56|332.66|332.51|31
1647997080000|2022-03-23 00:58:00|332.76|332.56|332.76|332.56|332.76|332.61|332.71|332.56|8
1647997090000|2022-03-23 00:58:10|332.71|332.51|332.66|332.51|332.71|332.51|332.66|332.51|5
1647997100000|2022-03-23 00:58:20|332.61|332.46|332.66|332.51|332.66|332.51|332.61|332.46|11
1647997110000|2022-03-23 00:58:30|332.71||332.66||332.71||332.66||9
1647997120000|2022-03-23 00:58:40||332.46||332.46||332.46||332.46|5
1647997130000|2022-03-23 00:58:50|332.61|332.51|332.66|332.46|332.66|332.51|332.61|332.46|3
1647997140000|2022-03-23 00:59:00||332.51||332.51||332.51||332.51|1
1647997150000|2022-03-23 00:59:10|||||||||3
1647997160000|2022-03-23 00:59:20|332.71|332.56|332.76|332.61|332.76|332.61|332.71|332.56|10
1647997170000|2022-03-23 00:59:30|332.71|332.51|332.76|332.61|332.81|332.61|332.71|332.51|19
1647997180000|2022-03-23 00:59:40|332.81|332.56|332.76|332.56|332.81|332.56|332.76|332.56|6
1647997190000|2022-03-23 00:59:50||332.61||332.56||332.61||332.56|1
1647997200000|2022-03-23 01:00:00|332.61|332.61|332.11|331.86|332.66|332.61|332.06|331.86|144
1647997210000|2022-03-23 01:00:10|332.26|332.01|332.26|332.11|332.46|332.26|332.26|332.01|63
1647997220000|2022-03-23 01:00:20|332.36|332.16|332.56|332.36|332.61|332.36|332.36|332.16|44
1647997230000|2022-03-23 01:00:30|332.61|332.41|332.71|332.51|332.81|332.61|332.61|332.41|27
1647997250000|2022-03-23 01:00:50|332.66|332.41|332.61|332.41|332.66|332.41|332.56|332.31|37
1647997260000|2022-03-23 01:01:00|332.66|332.46|332.76|332.56|332.76|332.56|332.66|332.46|27
1647997270000|2022-03-23 01:01:10|332.86|332.66|332.91|332.71|332.96|332.71|332.86|332.66|23
1647997280000|2022-03-23 01:01:20|332.96|332.76|333.06|332.91|333.06|332.91|332.96|332.76|25
1647997290000|2022-03-23 01:01:30|||||||||8
1647997300000|2022-03-23 01:01:40|332.96|332.71|332.86|332.71|332.96|332.71|332.86|332.61|95
1647997310000|2022-03-23 01:01:50|332.91||332.91||332.91||332.91||7
1647997320000|2022-03-23 01:02:00|333.01|332.76|333.11|332.91|333.11|332.91|333.01|332.76|40
1647997330000|2022-03-23 01:02:10|333.16|332.96|333.41|333.16|333.41|333.16|333.16|332.96|46
1647997340000|2022-03-23 01:02:20|333.46|333.21|333.46|333.26|333.46|333.26|333.46|333.21|7
1647997350000|2022-03-23 01:02:30|||||||||1
1647997360000|2022-03-23 01:02:40|333.41||333.46||333.46||333.41||4
1647997370000|2022-03-23 01:02:50|333.41|333.31|333.41|333.26|333.41|333.31|333.41|333.26|21
1647997380000|2022-03-23 01:03:00|333.36|333.21|333.21|332.96|333.36|333.21|333.21|332.91|77
1647997390000|2022-03-23 01:03:10|333.16|332.91|333.06|332.81|333.16|332.91|333.06|332.76|11
1647997400000|2022-03-23 01:03:20|||||||||1
1647997410000|2022-03-23 01:03:30|332.96|332.66|332.86|332.61|332.96|332.66|332.86|332.56|20
1647997420000|2022-03-23 01:03:40|332.81|332.56|332.81|332.56|332.81|332.56|332.81|332.56|1
1647997430000|2022-03-23 01:03:50|332.71|332.51|332.71|332.56|332.71|332.56|332.66|332.46|45
1647997440000|2022-03-23 01:04:00|332.76|332.66|332.91|332.71|332.91|332.71|332.76|332.66|13
1647997450000|2022-03-23 01:04:10|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|3
1647997460000|2022-03-23 01:04:20|332.96|332.71|332.96|332.71|332.96|332.71|332.96|332.71|13
1647997470000|2022-03-23 01:04:30|332.81|332.56|332.81|332.56|332.81|332.56|332.81|332.56|15
1647997480000|2022-03-23 01:04:40|332.71|332.46|332.61|332.36|332.71|332.46|332.61|332.36|4
1647997490000|2022-03-23 01:04:50||332.46||332.41||332.46||332.36|1
1647997500000|2022-03-23 01:05:00|332.66|332.51|332.66|332.46|332.66|332.51|332.66|332.46|16
1647997530000|2022-03-23 01:05:30|332.76|332.51|332.76|332.51|332.76|332.51|332.76|332.51|26
1647997540000|2022-03-23 01:05:40|332.86|332.61|332.86|332.61|332.86|332.61|332.86|332.61|6
1647997550000|2022-03-23 01:05:50|332.81|332.66|332.76|332.56|332.81|332.66|332.71|332.51|39
1647997560000|2022-03-23 01:06:00|332.71|332.51|332.76|332.56|332.76|332.56|332.71|332.51|22
1647997580000|2022-03-23 01:06:20|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|5
1647997590000|2022-03-23 01:06:30|332.96|332.71|332.96|332.81|332.96|332.81|332.96|332.71|28
1647997600000|2022-03-23 01:06:40|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|9
1647997620000|2022-03-23 01:07:00|332.96|332.81|333.06|332.81|333.06|332.86|332.96|332.81|36
1647997650000|2022-03-23 01:07:30||332.86||332.91||332.91||332.81|7
1647997660000|2022-03-23 01:07:40|333.01|332.81|332.96|332.76|333.01|332.81|332.96|332.76|18
1647997670000|2022-03-23 01:07:50|333.01|332.81|333.11|332.91|333.11|332.96|333.01|332.81|13
1647997680000|2022-03-23 01:08:00|333.06|332.86|333.11|332.91|333.11|332.91|333.06|332.86|9
1647997690000|2022-03-23 01:08:10|333.16|332.96|333.16|333.01|333.16|333.01|333.16|332.96|10
1647997700000|2022-03-23 01:08:20|333.11|332.91|333.11|332.91|333.11|332.91|333.11|332.91|12
1647997710000|2022-03-23 01:08:30|||||||||1
1647997720000|2022-03-23 01:08:40||332.96||332.91||332.96||332.91|3
1647997730000|2022-03-23 01:08:50|333.06|332.81|333.06|332.81|333.06|332.81|333.06|332.81|19
1647997740000|2022-03-23 01:09:00|333.21|332.86|333.21|332.96|333.21|332.96|333.21|332.86|18
1647997750000|2022-03-23 01:09:10||333.01||333.01||333.01||333.01|0
1647997760000|2022-03-23 01:09:20|333.31|333.06|333.31|333.06|333.31|333.06|333.31|333.06|12
1647997770000|2022-03-23 01:09:30|333.36|333.16|333.31|333.06|333.36|333.16|333.31|333.06|28
1647997790000|2022-03-23 01:09:50||333.11||333.16||333.16||333.11|9
1647997800000|2022-03-23 01:10:00|333.26|333.11|333.21|333.06|333.26|333.11|333.21|333.06|16
1647997810000|2022-03-23 01:10:10|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|9
1647997820000|2022-03-23 01:10:20|333.11|332.91|333.21|333.01|333.21|333.01|333.11|332.91|20
1647997830000|2022-03-23 01:10:30|333.16|333.06|333.26|333.06|333.26|333.06|333.16|333.06|11
1647997840000|2022-03-23 01:10:40|333.21|333.11|333.21|333.01|333.21|333.11|333.21|333.01|24
1647997850000|2022-03-23 01:10:50|333.16|332.96|333.11|332.91|333.16|332.96|333.11|332.91|20
1647997860000|2022-03-23 01:11:00|333.16|332.96|333.01|332.76|333.16|333.01|333.01|332.76|35
1647997870000|2022-03-23 01:11:10|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|6
1647997880000|2022-03-23 01:11:20|||||||||2
1647997900000|2022-03-23 01:11:40|332.96|332.81|332.91|332.76|332.96|332.81|332.91|332.76|13
1647997910000|2022-03-23 01:11:50|332.86|332.71|332.86|332.61|332.86|332.71|332.86|332.61|50
1647997920000|2022-03-23 01:12:00|332.81|332.71|332.91|332.71|332.91|332.71|332.81|332.71|23
1647997930000|2022-03-23 01:12:10|332.96|332.76|332.81|332.61|332.96|332.76|332.81|332.61|25
1647997940000|2022-03-23 01:12:20|332.76|332.56|332.61|332.41|332.76|332.56|332.56|332.41|31
1647997950000|2022-03-23 01:12:30|332.66|332.46|332.61|332.46|332.66|332.46|332.61|332.46|11
1647997970000|2022-03-23 01:12:50|332.56|332.41|332.56|332.36|332.56|332.41|332.56|332.36|14
1647998000000|2022-03-23 01:13:20|332.61|332.41|332.66|332.51|332.66|332.51|332.61|332.41|23
1647998010000|2022-03-23 01:13:30|332.71|332.46|332.66|332.46|332.71|332.46|332.66|332.46|12
1647998040000|2022-03-23 01:14:00|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|7
1647998090000|2022-03-23 01:14:50|||||||||1
1647998100000|2022-03-23 01:15:00|||||||||1
1647998110000|2022-03-23 01:15:10|332.76|332.56|332.86|332.66|332.86|332.66|332.76|332.56|25
1647998120000|2022-03-23 01:15:20|332.81|332.71|332.71|332.51|332.81|332.71|332.71|332.51|42
1647998130000|2022-03-23 01:15:30|332.81|332.56|332.71|332.51|332.81|332.66|332.71|332.51|11
1647998140000|2022-03-23 01:15:40|332.66|332.46|332.61|332.46|332.66|332.46|332.61|332.46|8
1647998170000|2022-03-23 01:16:10|332.56|332.36|332.56|332.36|332.56|332.36|332.56|332.36|11
1647998190000|2022-03-23 01:16:30|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|9
1647998200000|2022-03-23 01:16:40|332.56||332.56||332.56||332.56||0
1647998210000|2022-03-23 01:16:50|||||||||2
1647998220000|2022-03-23 01:17:00|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|34
1647998230000|2022-03-23 01:17:10||332.36||332.31||332.36||332.31|6
1647998240000|2022-03-23 01:17:20|332.56|332.36|332.56|332.36|332.56|332.36|332.56|332.36|12
1647998250000|2022-03-23 01:17:30|332.61|332.41|332.71|332.56|332.71|332.56|332.61|332.41|22
1647998260000|2022-03-23 01:17:40|332.76||332.76||332.76||332.76||3
1647998270000|2022-03-23 01:17:50|332.81|332.61|332.81|332.61|332.81|332.66|332.81|332.61|11
1647998290000|2022-03-23 01:18:10|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|5
1647998320000|2022-03-23 01:18:40|332.81|332.71|332.91|332.76|332.91|332.76|332.81|332.71|11
1647998330000|2022-03-23 01:18:50|333.01|332.81|332.96|332.81|333.01|332.81|332.96|332.81|9
1647998340000|2022-03-23 01:19:00|||||||||1
1647998350000|2022-03-23 01:19:10|333.01||333.01||333.01||333.01||18
1647998370000|2022-03-23 01:19:30|333.11|332.86|333.11|332.91|333.11|332.91|333.11|332.86|14
1647998380000|2022-03-23 01:19:40|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|9
1647998390000|2022-03-23 01:19:50|333.21|333.01|333.16|332.96|333.21|333.01|333.16|332.96|16
1647998400000|2022-03-23 01:20:00|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|33
1647998410000|2022-03-23 01:20:10|333.26|333.06|333.31|333.11|333.31|333.11|333.26|333.06|20
1647998420000|2022-03-23 01:20:20|333.26|333.06|332.86|332.66|333.31|333.06|332.86|332.66|55
1647998430000|2022-03-23 01:20:30|||||||||4
1647998440000|2022-03-23 01:20:40|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|5
1647998450000|2022-03-23 01:20:50||332.56||332.61||332.61||332.56|18
1647998460000|2022-03-23 01:21:00|||||||||1
1647998470000|2022-03-23 01:21:10|332.76||332.81||332.81||332.76||4
1647998480000|2022-03-23 01:21:20|332.86|332.66|332.91|332.71|332.91|332.71|332.86|332.66|12
1647998490000|2022-03-23 01:21:30|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|6
1647998500000|2022-03-23 01:21:40|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|7
1647998510000|2022-03-23 01:21:50|||||||||5
1647998520000|2022-03-23 01:22:00|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|7
1647998530000|2022-03-23 01:22:10|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|23
1647998540000|2022-03-23 01:22:20|332.76|332.56|332.71|332.51|332.76|332.56|332.71|332.51|9
1647998550000|2022-03-23 01:22:30|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|9
1647998560000|2022-03-23 01:22:40|332.71|332.71|332.91|332.71|332.91|332.71|332.71|332.71|28
1647998570000|2022-03-23 01:22:50|332.86||332.91||332.91||332.86||3
1647998580000|2022-03-23 01:23:00|332.86|332.66|332.81|332.66|332.86|332.66|332.81|332.66|5
1647998590000|2022-03-23 01:23:10|332.86|332.61|332.81|332.61|332.86|332.61|332.81|332.61|7
1647998600000|2022-03-23 01:23:20|332.76||332.81||332.81||332.76||1
1647998620000|2022-03-23 01:23:40|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|10
1647998630000|2022-03-23 01:23:50|332.71|332.61|332.81|332.61|332.81|332.61|332.71|332.61|22
1647998640000|2022-03-23 01:24:00|332.76|332.56|332.76|332.56|332.76|332.61|332.76|332.56|6
1647998650000|2022-03-23 01:24:10|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|8
1647998660000|2022-03-23 01:24:20|332.76||332.76||332.76||332.76||0
1647998670000|2022-03-23 01:24:30||332.56||332.56||332.56||332.56|5
1647998690000|2022-03-23 01:24:50|332.71|332.46|332.71|332.51|332.71|332.51|332.71|332.46|7
1647998700000|2022-03-23 01:25:00|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|8
1647998710000|2022-03-23 01:25:10|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|7
1647998740000|2022-03-23 01:25:40||332.56||332.51||332.56||332.51|1
1647998750000|2022-03-23 01:25:50|332.66|332.56|332.66|332.46|332.66|332.56|332.66|332.46|11
1647998760000|2022-03-23 01:26:00|332.61|332.51|332.66|332.51|332.66|332.51|332.61|332.51|1
1647998770000|2022-03-23 01:26:10|332.61|332.46|332.61|332.41|332.61|332.46|332.61|332.41|10
1647998810000|2022-03-23 01:26:50|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|9
1647998830000|2022-03-23 01:27:10|||||||||4
1647998850000|2022-03-23 01:27:30|332.61|332.41|332.66|332.46|332.66|332.46|332.56|332.41|16
1647998870000|2022-03-23 01:27:50|332.61||332.66||332.66||332.61||5
1647998880000|2022-03-23 01:28:00|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|7
1647998890000|2022-03-23 01:28:10|332.56||332.56||332.56||332.56||12
1647998900000|2022-03-23 01:28:20|332.61|332.36|332.56|332.36|332.61|332.36|332.56|332.36|13
1647998910000|2022-03-23 01:28:30|332.51||332.56||332.56||332.51||5
1647998920000|2022-03-23 01:28:40|332.51||332.56||332.56||332.51||3
1647998930000|2022-03-23 01:28:50|332.51||332.56||332.56||332.51||6
1647998950000|2022-03-23 01:29:10|332.51||332.56||332.56||332.51||3
1647998960000|2022-03-23 01:29:20|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|8
1647998970000|2022-03-23 01:29:30||332.46||332.46||332.46||332.46|1
1647998980000|2022-03-23 01:29:40|332.66||332.66||332.66||332.61||9
1647998990000|2022-03-23 01:29:50||332.51||332.46||332.51||332.46|1
1647999000000|2022-03-23 01:30:00|332.61|332.36|332.46|332.26|332.61|332.36|332.46|332.26|59
1647999010000|2022-03-23 01:30:10|332.41|332.21|332.41|332.21|332.46|332.21|332.41|332.21|12
1647999020000|2022-03-23 01:30:20|332.31|332.11|332.36|332.16|332.36|332.16|332.31|332.11|20
1647999030000|2022-03-23 01:30:30|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|4
1647999040000|2022-03-23 01:30:40|332.36|332.16|332.31|332.11|332.36|332.16|332.31|332.11|30
1647999050000|2022-03-23 01:30:50||332.16||332.16||332.16||332.16|1
1647999060000|2022-03-23 01:31:00|332.36||332.36||332.36||332.36||5
1647999070000|2022-03-23 01:31:10|332.41|332.21|332.46|332.31|332.46|332.31|332.41|332.21|14
1647999080000|2022-03-23 01:31:20|||||||||1
1647999100000|2022-03-23 01:31:40|332.51||332.51||332.51||332.51||25
1647999110000|2022-03-23 01:31:50||332.36||332.36||332.36||332.36|0
1647999120000|2022-03-23 01:32:00|332.56|332.41|332.66|332.46|332.66|332.46|332.56|332.41|33
1647999130000|2022-03-23 01:32:10||332.51||332.46||332.51||332.46|8
1647999140000|2022-03-23 01:32:20|332.61|332.41|332.61|332.46|332.61|332.46|332.61|332.41|22
1647999150000|2022-03-23 01:32:30|||||||||1
1647999160000|2022-03-23 01:32:40|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|9
1647999170000|2022-03-23 01:32:50|||||||||1
1647999180000|2022-03-23 01:33:00|332.71|332.56|332.76|332.61|332.76|332.61|332.71|332.56|18
1647999190000|2022-03-23 01:33:10|332.81|332.66|332.86|332.66|332.86|332.71|332.81|332.66|19
1647999200000|2022-03-23 01:33:20|332.81|332.61|332.71|332.56|332.81|332.61|332.71|332.56|23
1647999220000|2022-03-23 01:33:40|332.76|332.61|332.81|332.61|332.81|332.61|332.76|332.61|15
1647999230000|2022-03-23 01:33:50||332.66||332.66||332.66||332.66|0
1647999240000|2022-03-23 01:34:00|||||||||9
1647999250000|2022-03-23 01:34:10|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.56|12
1647999260000|2022-03-23 01:34:20||332.56||332.56||332.56||332.56|5
1647999270000|2022-03-23 01:34:30|332.71|332.61|332.76|332.61|332.76|332.61|332.71|332.56|2
1647999280000|2022-03-23 01:34:40||332.56||332.61||332.61||332.56|0
1647999290000|2022-03-23 01:34:50||332.56||332.61||332.61||332.56|0
1647999320000|2022-03-23 01:35:20|332.81|332.66|332.86|332.71|332.86|332.71|332.81|332.66|12
1647999330000|2022-03-23 01:35:30|332.91|332.76|332.86|332.71|332.91|332.76|332.86|332.71|33
1647999340000|2022-03-23 01:35:40|332.81|332.66|332.76|332.56|332.81|332.66|332.71|332.56|18
1647999350000|2022-03-23 01:35:50|332.71||332.71||332.71||332.71||4
1647999360000|2022-03-23 01:36:00|332.76|332.51|332.66|332.46|332.76|332.56|332.66|332.46|22
1647999380000|2022-03-23 01:36:20|332.71|332.51|332.61|332.41|332.71|332.56|332.61|332.41|11
1647999390000|2022-03-23 01:36:30||332.46||332.41||332.46||332.41|1
1647999400000|2022-03-23 01:36:40|332.56||332.61||332.61||332.56||1
1647999410000|2022-03-23 01:36:50|332.56||332.61||332.61||332.56||2
1647999420000|2022-03-23 01:37:00|332.66|332.51|332.71|332.51|332.71|332.51|332.66|332.51|6
1647999430000|2022-03-23 01:37:10|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|5
1647999470000|2022-03-23 01:37:50||332.61||332.61||332.61||332.61|4
1647999480000|2022-03-23 01:38:00|||||||||2
1647999490000|2022-03-23 01:38:10||332.56||332.56||332.56||332.56|10
1647999500000|2022-03-23 01:38:20|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|5
1647999510000|2022-03-23 01:38:30|332.66|332.46|332.56|332.36|332.66|332.46|332.56|332.36|20
1647999530000|2022-03-23 01:38:50|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|10
1647999540000|2022-03-23 01:39:00|332.66|332.46|332.66|332.51|332.66|332.51|332.66|332.46|16
1647999550000|2022-03-23 01:39:10|332.71|332.56|332.76|332.56|332.76|332.56|332.71|332.56|5
1647999560000|2022-03-23 01:39:20|332.71|332.51|332.66|332.51|332.71|332.51|332.66|332.51|2
1647999570000|2022-03-23 01:39:30|332.71||332.71||332.71||332.71||7
1647999580000|2022-03-23 01:39:40|332.76|332.56|332.71|332.56|332.76|332.56|332.71|332.56|4
1647999590000|2022-03-23 01:39:50|332.76|332.51|332.71|332.51|332.76|332.51|332.71|332.51|9
1647999620000|2022-03-23 01:40:20|332.66|332.46|332.61|332.46|332.66|332.46|332.61|332.46|7
1647999640000|2022-03-23 01:40:40|332.71|332.51|332.66|332.46|332.71|332.51|332.66|332.46|16
1647999660000|2022-03-23 01:41:00|332.71|332.51|332.76|332.56|332.76|332.61|332.71|332.51|11
1647999670000|2022-03-23 01:41:10|332.81|332.61|332.86|332.61|332.86|332.61|332.81|332.61|4
1647999710000|2022-03-23 01:41:50|332.81||332.81||332.81||332.81||2
1647999720000|2022-03-23 01:42:00|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|4
1647999750000|2022-03-23 01:42:30|332.81|332.71|332.76|332.61|332.81|332.71|332.76|332.61|20
1647999760000|2022-03-23 01:42:40|332.81||332.81||332.81||332.81||6
1647999770000|2022-03-23 01:42:50|332.76||332.76||332.76||332.76||0
1647999780000|2022-03-23 01:43:00|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|9
1647999790000|2022-03-23 01:43:10|332.66||332.66||332.66||332.66||0
1647999800000|2022-03-23 01:43:20|332.71|332.56|332.81|332.56|332.81|332.56|332.71|332.56|9
1647999810000|2022-03-23 01:43:30||332.61||332.61||332.61||332.61|0
1647999840000|2022-03-23 01:44:00|332.86|332.66|332.71|332.46|332.86|332.71|332.71|332.46|25
1647999860000|2022-03-23 01:44:20||332.51||332.56||332.56||332.51|0
1647999870000|2022-03-23 01:44:30||332.51||332.56||332.56||332.51|3
1647999890000|2022-03-23 01:44:50|332.76||332.76||332.76||332.76||6
1647999900000|2022-03-23 01:45:00|332.71||332.76||332.76||332.71||2
1647999910000|2022-03-23 01:45:10|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|5
1647999920000|2022-03-23 01:45:20|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|6
1647999930000|2022-03-23 01:45:30|332.81|332.61|332.76|332.56|332.81|332.61|332.76|332.56|4
1647999940000|2022-03-23 01:45:40|332.81||332.81||332.81||332.81||0
1647999950000|2022-03-23 01:45:50|332.76||332.76||332.76||332.76||1
1647999960000|2022-03-23 01:46:00||332.61||332.56||332.61||332.56|1
1647999970000|2022-03-23 01:46:10|332.71||332.71||332.71||332.71||0
1648000020000|2022-03-23 01:47:00|||||||||1
1648000030000|2022-03-23 01:47:10|||||||||2
1648000040000|2022-03-23 01:47:20|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|1
1648000050000|2022-03-23 01:47:30|332.66|332.51|332.61|332.46|332.66|332.51|332.61|332.46|14
1648000070000|2022-03-23 01:47:50|332.66|332.51|332.71|332.51|332.71|332.51|332.66|332.51|7
1648000080000|2022-03-23 01:48:00|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|2
1648000090000|2022-03-23 01:48:10|332.61||332.66||332.66||332.61||2
1648000100000|2022-03-23 01:48:20|332.71|332.51|332.71|332.56|332.71|332.56|332.71|332.51|0
1648000110000|2022-03-23 01:48:30|332.76||332.71||332.76||332.71||0
1648000120000|2022-03-23 01:48:40|332.76|332.61|332.81|332.61|332.81|332.61|332.76|332.61|1
1648000140000|2022-03-23 01:49:00|332.76||332.76||332.76||332.76||0
1648000150000|2022-03-23 01:49:10|332.71|332.56|332.76|332.61|332.76|332.61|332.71|332.51|18
1648000160000|2022-03-23 01:49:20|332.81|332.66|332.86|332.66|332.86|332.66|332.81|332.66|3
1648000170000|2022-03-23 01:49:30|332.81||332.81||332.81||332.81||0
1648000190000|2022-03-23 01:49:50|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|3
1648000200000|2022-03-23 01:50:00|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.61|5
1648000210000|2022-03-23 01:50:10|332.86||332.86||332.86||332.86||5
1648000220000|2022-03-23 01:50:20||332.71||332.71||332.71||332.71|0
1648000230000|2022-03-23 01:50:30|332.91|332.76|333.01|332.86|333.06|332.86|332.91|332.76|45
1648000240000|2022-03-23 01:50:40|333.06|332.81|332.96|332.81|333.06|332.81|332.96|332.81|7
1648000250000|2022-03-23 01:50:50|333.01|332.86|333.06|332.91|333.11|332.91|333.01|332.86|10
1648000260000|2022-03-23 01:51:00|333.11|332.96|333.06|332.91|333.16|332.96|333.06|332.91|16
1648000270000|2022-03-23 01:51:10|333.11|332.96|333.11|332.91|333.11|332.96|333.06|332.91|9
1648000280000|2022-03-23 01:51:20|333.06|332.96|333.16|332.96|333.16|332.96|333.06|332.96|6
1648000290000|2022-03-23 01:51:30|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|5
1648000300000|2022-03-23 01:51:40|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.01|0
1648000310000|2022-03-23 01:51:50|333.21|333.11|333.26|333.11|333.26|333.11|333.21|333.11|1
1648000320000|2022-03-23 01:52:00|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|7
1648000330000|2022-03-23 01:52:10|333.36|333.21|333.26|333.06|333.36|333.21|333.26|333.06|6
1648000340000|2022-03-23 01:52:20|333.21|333.11|333.21|333.06|333.26|333.11|333.21|333.06|12
1648000350000|2022-03-23 01:52:30|333.31|333.11|333.31|333.16|333.46|333.26|333.31|333.11|35
1648000360000|2022-03-23 01:52:40|333.36||333.36||333.36||333.36||0
1648000370000|2022-03-23 01:52:50|333.41|333.21|333.36|333.16|333.41|333.21|333.36|333.16|0
1648000380000|2022-03-23 01:53:00|333.31|333.21|333.46|333.26|333.46|333.26|333.31|333.21|6
1648000390000|2022-03-23 01:53:10|333.41||333.41||333.41||333.41||1
1648000400000|2022-03-23 01:53:20|333.46||333.46||333.46||333.46||0
1648000410000|2022-03-23 01:53:30||333.31||333.31||333.31||333.31|0
1648000420000|2022-03-23 01:53:40|333.41|333.26|333.46|333.31|333.46|333.31|333.41|333.26|12
1648000430000|2022-03-23 01:53:50||333.26||333.31||333.31||333.26|2
1648000440000|2022-03-23 01:54:00|333.41|333.26|333.26|333.11|333.41|333.26|333.26|333.11|17
1648000450000|2022-03-23 01:54:10|333.31|333.16|333.36|333.16|333.36|333.16|333.31|333.16|7
1648000460000|2022-03-23 01:54:20|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|0
1648000470000|2022-03-23 01:54:30||333.26||333.26||333.26||333.26|0
1648000480000|2022-03-23 01:54:40|333.46||333.46||333.46||333.46||1
1648000490000|2022-03-23 01:54:50|333.41||333.41||333.41||333.41||0
1648000510000|2022-03-23 01:55:10|||||||||4
1648000520000|2022-03-23 01:55:20|||||||||2
1648000530000|2022-03-23 01:55:30|333.46|333.31|333.51|333.31|333.56|333.36|333.46|333.31|17
1648000540000|2022-03-23 01:55:40|333.46|333.36|333.46|333.26|333.51|333.36|333.46|333.26|7
1648000550000|2022-03-23 01:55:50||333.31||333.26||333.31||333.26|0
1648000560000|2022-03-23 01:56:00|333.41|333.21|333.41|333.26|333.41|333.26|333.41|333.21|5
1648000580000|2022-03-23 01:56:20|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.26|8
1648000590000|2022-03-23 01:56:30||333.26||333.31||333.31||333.26|8
1648000600000|2022-03-23 01:56:40|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|7
1648000620000|2022-03-23 01:57:00|333.46|333.31|333.46|333.31|333.51|333.31|333.46|333.31|0
1648000630000|2022-03-23 01:57:10|333.51||333.51||333.51||333.51||0
1648000640000|2022-03-23 01:57:20|333.46||333.46||333.46||333.46||5
1648000650000|2022-03-23 01:57:30|333.51|333.36|333.56|333.41|333.56|333.41|333.51|333.36|5
1648000660000|2022-03-23 01:57:40|333.51|333.36|333.56|333.36|333.56|333.36|333.51|333.36|5
1648000670000|2022-03-23 01:57:50|333.51||333.56||333.56||333.51||0
1648000690000|2022-03-23 01:58:10|333.61|333.41|333.56|333.36|333.61|333.41|333.56|333.36|16
1648000710000|2022-03-23 01:58:30|||||||||1
1648000720000|2022-03-23 01:58:40||333.41||333.41||333.41||333.41|0
1648000730000|2022-03-23 01:58:50|333.61|333.46|333.56|333.41|333.66|333.46|333.56|333.41|36
1648000740000|2022-03-23 01:59:00||333.36||333.36||333.36||333.36|3
1648000750000|2022-03-23 01:59:10|333.51||333.56||333.56||333.51||1
1648000760000|2022-03-23 01:59:20||333.41||333.41||333.41||333.41|1
1648000770000|2022-03-23 01:59:30||333.36||333.36||333.36||333.36|12
1648000780000|2022-03-23 01:59:40||333.41||333.41||333.41||333.41|2
1648000800000|2022-03-23 02:00:00|333.51|333.31|333.31|333.16|333.51|333.31|333.26|333.11|39
1648000810000|2022-03-23 02:00:10|333.36||333.36||333.36||333.36||1
1648000820000|2022-03-23 02:00:20|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|13
1648000830000|2022-03-23 02:00:30|||||||||2
1648000850000|2022-03-23 02:00:50|333.36|333.21|333.41|333.26|333.46|333.26|333.36|333.21|19
1648000860000|2022-03-23 02:01:00|||||||||4
1648000870000|2022-03-23 02:01:10|333.36|333.21|333.31|333.16|333.36|333.21|333.31|333.16|8
1648000880000|2022-03-23 02:01:20|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|3
1648000890000|2022-03-23 02:01:30|333.41|333.26|333.36|333.21|333.41|333.26|333.36|333.21|16
1648000910000|2022-03-23 02:01:50|333.31|333.16|333.36|333.16|333.36|333.16|333.31|333.16|4
1648000920000|2022-03-23 02:02:00|333.31||333.31||333.31||333.31||0
1648000930000|2022-03-23 02:02:10|333.36||333.36||333.36||333.31||6
1648000940000|2022-03-23 02:02:20||333.21||333.21||333.21||333.21|0
1648000950000|2022-03-23 02:02:30|333.41|333.26|333.36|333.21|333.41|333.26|333.36|333.21|12
1648000960000|2022-03-23 02:02:40|333.31|333.16|333.21|333.01|333.31|333.16|333.21|333.01|24
1648000980000|2022-03-23 02:03:00||333.06||333.06||333.06||333.06|1
1648000990000|2022-03-23 02:03:10|333.16|332.96|333.16|333.01|333.16|333.01|333.11|332.96|6
1648001000000|2022-03-23 02:03:20||332.96||332.96||332.96||332.96|5
1648001010000|2022-03-23 02:03:30|333.21|333.01|333.16|332.96|333.21|333.01|333.16|332.96|12
1648001060000|2022-03-23 02:04:20||333.01||333.01||333.01||333.01|0
1648001070000|2022-03-23 02:04:30|333.21||333.21||333.21||333.16||2
1648001100000|2022-03-23 02:05:00||333.06||333.06||333.06||333.01|20
1648001130000|2022-03-23 02:05:30|333.26||333.26||333.26||333.21||5
1648001140000|2022-03-23 02:05:40||333.11||333.11||333.11||333.11|0
1648001160000|2022-03-23 02:06:00|333.21|333.06|333.16|333.01|333.21|333.06|333.16|333.01|23
1648001190000|2022-03-23 02:06:30|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|7
1648001200000|2022-03-23 02:06:40|333.16|333.01|333.11|332.96|333.16|333.01|333.11|332.96|25
1648001210000|2022-03-23 02:06:50|333.06|332.86|333.01|332.86|333.06|332.86|333.01|332.86|26
1648001220000|2022-03-23 02:07:00|332.96|332.81|332.96|332.81|333.01|332.81|332.96|332.81|26
1648001240000|2022-03-23 02:07:20|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|20
1648001250000|2022-03-23 02:07:30|||||||||1
1648001280000|2022-03-23 02:08:00|332.96|332.86|332.91|332.71|332.96|332.86|332.91|332.71|24
1648001290000|2022-03-23 02:08:10|332.96|332.76|332.91|332.76|332.96|332.76|332.91|332.76|12
1648001310000|2022-03-23 02:08:30|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|9
1648001340000|2022-03-23 02:09:00|332.91|332.76|332.86|332.71|332.91|332.76|332.86|332.71|11
1648001380000|2022-03-23 02:09:40|332.81|332.61|332.81|332.61|332.81|332.66|332.76|332.61|19
1648001390000|2022-03-23 02:09:50|332.76|332.56|332.76|332.56|332.81|332.61|332.71|332.56|11
1648001400000|2022-03-23 02:10:00||332.61||332.61||332.61||332.61|0
1648001440000|2022-03-23 02:10:40|||||||||6
1648001450000|2022-03-23 02:10:50|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|6
1648001460000|2022-03-23 02:11:00|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|4
1648001500000|2022-03-23 02:11:40|332.81|332.66|332.86|332.71|332.86|332.71|332.81|332.66|7
1648001510000|2022-03-23 02:11:50|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|8
1648001520000|2022-03-23 02:12:00|332.86||332.81||332.86||332.81||0
1648001530000|2022-03-23 02:12:10|332.86||332.86||332.86||332.86||0
1648001550000|2022-03-23 02:12:30|332.91|332.71|332.86|332.71|332.91|332.71|332.86|332.71|9
1648001560000|2022-03-23 02:12:40|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|6
1648001570000|2022-03-23 02:12:50||332.81||332.81||332.81||332.81|2
1648001590000|2022-03-23 02:13:10|332.91|332.76|332.91|332.71|332.91|332.76|332.91|332.71|15
1648001600000|2022-03-23 02:13:20|332.86|332.76|332.91|332.76|332.96|332.76|332.86|332.76|16
1648001610000|2022-03-23 02:13:30|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|2
1648001620000|2022-03-23 02:13:40|332.81|332.66|332.81|332.61|332.81|332.66|332.81|332.61|5
1648001640000|2022-03-23 02:14:00|332.86|332.66|332.81|332.66|332.86|332.66|332.81|332.61|4
1648001650000|2022-03-23 02:14:10|332.86||332.86||332.86||332.86||1
1648001670000|2022-03-23 02:14:30|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|4
1648001680000|2022-03-23 02:14:40||332.66||332.66||332.66||332.66|0
1648001700000|2022-03-23 02:15:00|332.86||332.86||332.86||332.81||5
1648001710000|2022-03-23 02:15:10|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|9
1648001720000|2022-03-23 02:15:20|332.96|332.76|332.96|332.76|332.96|332.76|332.91|332.76|6
1648001730000|2022-03-23 02:15:30|333.01|332.81|333.01|332.81|333.06|332.91|333.01|332.81|12
1648001740000|2022-03-23 02:15:40|332.96||332.96||332.96||332.96||0
1648001750000|2022-03-23 02:15:50|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|1
1648001760000|2022-03-23 02:16:00|332.96|332.81|333.01|332.81|333.01|332.81|332.96|332.81|4
1648001770000|2022-03-23 02:16:10||332.86||332.86||332.86||332.81|1
1648001780000|2022-03-23 02:16:20|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|12
1648001790000|2022-03-23 02:16:30|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|9
1648001810000|2022-03-23 02:16:50|333.16|333.01|333.06|332.91|333.16|333.01|333.06|332.91|22
1648001830000|2022-03-23 02:17:10|333.11||333.11||333.11||333.11||0
1648001840000|2022-03-23 02:17:20|||||||||2
1648001850000|2022-03-23 02:17:30||332.96||332.96||332.96||332.96|1
1648001870000|2022-03-23 02:17:50|333.16|333.01|333.16|333.01|333.21|333.01|333.16|333.01|1
1648001880000|2022-03-23 02:18:00|333.21||333.21||333.21||333.21||2
1648001890000|2022-03-23 02:18:10|333.16|333.06|333.16|333.01|333.16|333.06|333.16|333.01|5
1648001900000|2022-03-23 02:18:20|333.21||333.21||333.21||333.21||6
1648001910000|2022-03-23 02:18:30|333.26|333.06|333.31|333.11|333.31|333.11|333.26|333.06|7
1648001920000|2022-03-23 02:18:40|333.36|333.16|333.31|333.16|333.36|333.16|333.31|333.16|2
1648001930000|2022-03-23 02:18:50|||||||||1
1648001940000|2022-03-23 02:19:00|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|8
1648001950000|2022-03-23 02:19:10|333.31||333.31||333.31||333.31||6
1648001960000|2022-03-23 02:19:20|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|5
1648001970000|2022-03-23 02:19:30|333.31|333.11|333.31|333.16|333.31|333.16|333.31|333.11|6
1648001980000|2022-03-23 02:19:40|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.06|5
1648001990000|2022-03-23 02:19:50|333.31||333.31||333.31||333.31||6
1648002000000|2022-03-23 02:20:00|333.26|333.16|333.26|333.06|333.26|333.16|333.26|333.06|4
1648002010000|2022-03-23 02:20:10|333.21|333.11|333.26|333.11|333.26|333.11|333.21|333.11|2
1648002030000|2022-03-23 02:20:30|333.31||333.31||333.31||333.31||2
1648002050000|2022-03-23 02:20:50||333.16||333.11||333.16||333.11|2
1648002060000|2022-03-23 02:21:00|333.26||333.26||333.26||333.26||4
1648002070000|2022-03-23 02:21:10|333.31|333.16|333.31|333.16|333.36|333.16|333.31|333.16|9
1648002080000|2022-03-23 02:21:20|333.36||333.31||333.36||333.31||1
1648002100000|2022-03-23 02:21:40|333.36||333.36||333.36||333.31||21
1648002110000|2022-03-23 02:21:50||333.21||333.16||333.21||333.16|1
1648002120000|2022-03-23 02:22:00|333.31|333.21|333.36|333.21|333.36|333.21|333.31|333.21|4
1648002140000|2022-03-23 02:22:20|333.41|333.26|333.36|333.16|333.41|333.26|333.36|333.16|18
1648002150000|2022-03-23 02:22:30|333.41|333.21|333.41|333.21|333.41|333.21|333.36|333.21|0
1648002170000|2022-03-23 02:22:50|333.36||333.41||333.41||333.36||3
1648002180000|2022-03-23 02:23:00|333.36|333.16|333.21|333.06|333.36|333.16|333.21|333.06|15
1648002190000|2022-03-23 02:23:10|333.16|332.96|333.11|332.96|333.16|332.96|333.11|332.96|7
1648002200000|2022-03-23 02:23:20|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|6
1648002210000|2022-03-23 02:23:30|333.11|332.96|333.16|332.96|333.16|332.96|333.11|332.96|4
1648002220000|2022-03-23 02:23:40||333.01||332.96||333.01||332.96|1
1648002230000|2022-03-23 02:23:50|333.11||333.16||333.16||333.11||2
1648002250000|2022-03-23 02:24:10|333.21|333.01|333.21|333.01|333.21|333.01|333.16|333.01|3
1648002260000|2022-03-23 02:24:20|333.26|333.06|333.36|333.16|333.36|333.16|333.26|333.06|3
1648002270000|2022-03-23 02:24:30|333.31|333.06|333.26|333.06|333.31|333.06|333.26|333.06|9
1648002290000|2022-03-23 02:24:50|333.31|333.11|333.26|333.11|333.31|333.11|333.26|333.11|8
1648002300000|2022-03-23 02:25:00|333.31||333.31||333.31||333.31||2
1648002310000|2022-03-23 02:25:10|||||||||1
1648002330000|2022-03-23 02:25:30|333.36|333.16|333.36|333.16|333.36|333.16|333.36|333.16|9
1648002340000|2022-03-23 02:25:40||333.21||333.21||333.21||333.21|1
1648002360000|2022-03-23 02:26:00|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|12
1648002370000|2022-03-23 02:26:10|||||||||3
1648002380000|2022-03-23 02:26:20|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|16
1648002400000|2022-03-23 02:26:40|333.41|333.26|333.36|333.21|333.41|333.26|333.36|333.21|8
1648002410000|2022-03-23 02:26:50||333.16||333.16||333.16||333.16|0
1648002420000|2022-03-23 02:27:00||333.21||333.16||333.21||333.16|0
1648002460000|2022-03-23 02:27:40|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|3
1648002480000|2022-03-23 02:28:00|333.36|333.16|333.36|333.16|333.36|333.16|333.36|333.16|13
1648002510000|2022-03-23 02:28:30||333.21||333.16||333.21||333.16|1
1648002530000|2022-03-23 02:28:50|333.31||333.36||333.36||333.31||7
1648002540000|2022-03-23 02:29:00||333.21||333.16||333.21||333.16|2
1648002550000|2022-03-23 02:29:10|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|10
1648002590000|2022-03-23 02:29:50|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|4
1648002600000|2022-03-23 02:30:00|333.26||333.26||333.26||333.26||1
1648002620000|2022-03-23 02:30:20|333.31|333.11|333.26|333.11|333.31|333.11|333.26|333.11|2
1648002650000|2022-03-23 02:30:50|||||||||1
1648002660000|2022-03-23 02:31:00|333.31|333.16|333.36|333.16|333.36|333.21|333.31|333.16|15
1648002670000|2022-03-23 02:31:10|333.31||333.31||333.31||333.31||0
1648002680000|2022-03-23 02:31:20|333.36||333.36||333.36||333.36||2
1648002690000|2022-03-23 02:31:30|333.31||333.31||333.31||333.31||0
1648002700000|2022-03-23 02:31:40|333.36||333.31||333.36||333.31||4
1648002710000|2022-03-23 02:31:50|333.36||333.36||333.36||333.36||1
1648002720000|2022-03-23 02:32:00|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|1
1648002730000|2022-03-23 02:32:10|333.36|333.16|333.36|333.16|333.36|333.16|333.31|333.16|12
1648002740000|2022-03-23 02:32:20||333.21||333.21||333.21||333.21|5
1648002750000|2022-03-23 02:32:30|333.41||333.41||333.41||333.41||0
1648002760000|2022-03-23 02:32:40|333.36||333.36||333.36||333.36||0
1648002770000|2022-03-23 02:32:50|333.31|333.16|333.36|333.16|333.36|333.16|333.31|333.16|9
1648002780000|2022-03-23 02:33:00||333.21||333.21||333.21||333.21|2
1648002790000|2022-03-23 02:33:10|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|3
1648002800000|2022-03-23 02:33:20|333.36||333.36||333.36||333.36||1
1648002810000|2022-03-23 02:33:30||333.21||333.16||333.21||333.16|5
1648002830000|2022-03-23 02:33:50||333.21||333.21||333.21||333.16|1
1648002840000|2022-03-23 02:34:00|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|1
1648002850000|2022-03-23 02:34:10|||||||||2
1648002870000|2022-03-23 02:34:30|333.26|333.11|333.26|333.06|333.31|333.11|333.21|333.06|16
1648002900000|2022-03-23 02:35:00|||||||||3
1648002910000|2022-03-23 02:35:10|333.31|333.11|333.31|333.11|333.31|333.11|333.26|333.06|18
1648002920000|2022-03-23 02:35:20||333.16||333.16||333.16||333.16|0
1648002930000|2022-03-23 02:35:30|333.26|333.11|333.31|333.11|333.31|333.11|333.26|333.11|15
1648002940000|2022-03-23 02:35:40||333.16||333.16||333.16||333.16|3
1648002950000|2022-03-23 02:35:50|333.36||333.31||333.36||333.31||22
1648002960000|2022-03-23 02:36:00||333.11||333.11||333.11||333.11|13
1648002970000|2022-03-23 02:36:10|||||||||1
1648002990000|2022-03-23 02:36:30|333.36|333.16|333.36|333.16|333.36|333.16|333.31|333.16|10
1648003010000|2022-03-23 02:36:50|333.31||333.31||333.31||333.31||0
1648003020000|2022-03-23 02:37:00|||||||||2
1648003050000|2022-03-23 02:37:30|333.36||333.36||333.36||333.36||4
1648003080000|2022-03-23 02:38:00||333.21||333.16||333.21||333.16|6
1648003100000|2022-03-23 02:38:20|333.31||333.31||333.31||333.31||2
1648003110000|2022-03-23 02:38:30|||||||||5
1648003120000|2022-03-23 02:38:40|333.26|333.06|333.21|333.06|333.26|333.06|333.21|333.06|17
1648003150000|2022-03-23 02:39:10|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|7
1648003160000|2022-03-23 02:39:20|||||||||6
1648003190000|2022-03-23 02:39:50|333.21|333.06|333.21|333.01|333.21|333.06|333.16|333.01|17
1648003200000|2022-03-23 02:40:00||333.06||333.01||333.06||333.01|0
1648003210000|2022-03-23 02:40:10||333.06||333.06||333.06||333.06|0
1648003230000|2022-03-23 02:40:30|||||||||2
1648003260000|2022-03-23 02:41:00|||||||||1
1648003270000|2022-03-23 02:41:10|333.26|333.11|333.31|333.11|333.31|333.11|333.26|333.11|9
1648003280000|2022-03-23 02:41:20||333.16||333.16||333.16||333.16|0
1648003320000|2022-03-23 02:42:00|||||||||3
1648003330000|2022-03-23 02:42:10|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|19
1648003350000|2022-03-23 02:42:30|||||||||3
1648003360000|2022-03-23 02:42:40|||||||||10
1648003370000|2022-03-23 02:42:50|||||||||3
1648003390000|2022-03-23 02:43:10|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|6
1648003400000|2022-03-23 02:43:20|||||||||1
1648003420000|2022-03-23 02:43:40|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|16
1648003450000|2022-03-23 02:44:10|333.41||333.36||333.41||333.36||12
1648003460000|2022-03-23 02:44:20|||||||||1
1648003470000|2022-03-23 02:44:30|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|10
1648003480000|2022-03-23 02:44:40|333.36|333.21|333.31|333.16|333.36|333.21|333.31|333.16|7
1648003490000|2022-03-23 02:44:50|||||||||4
1648003510000|2022-03-23 02:45:10|||||||||1
1648003540000|2022-03-23 02:45:40|333.36|333.21|333.36|333.21|333.41|333.21|333.36|333.21|26
1648003550000|2022-03-23 02:45:50|333.31|333.11|333.21|333.06|333.31|333.11|333.21|333.06|13
1648003560000|2022-03-23 02:46:00|||||||||1
1648003570000|2022-03-23 02:46:10|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|4
1648003600000|2022-03-23 02:46:40||333.06||333.06||333.06||333.06|4
1648003610000|2022-03-23 02:46:50||333.11||333.11||333.11||333.11|0
1648003620000|2022-03-23 02:47:00||333.06||333.06||333.06||333.06|0
1648003630000|2022-03-23 02:47:10|333.21|333.01|333.26|333.06|333.26|333.06|333.21|333.01|6
1648003690000|2022-03-23 02:48:10|||||||||1
1648003710000|2022-03-23 02:48:30|333.21|333.11|333.16|332.96|333.21|333.11|333.16|332.96|15
1648003760000|2022-03-23 02:49:20|333.11||333.16||333.16||333.11||7
1648003770000|2022-03-23 02:49:30|333.11||333.11||333.11||333.11||0
1648003780000|2022-03-23 02:49:40|||||||||1
1648003820000|2022-03-23 02:50:20|333.16|333.01|333.21|333.06|333.21|333.06|333.16|333.01|10
1648003860000|2022-03-23 02:51:00|||||||||2
1648003870000|2022-03-23 02:51:10|||||||||1
1648003910000|2022-03-23 02:51:50|||||||||6
1648003930000|2022-03-23 02:52:10|||||||||1
1648003950000|2022-03-23 02:52:30|333.26|333.11|333.31|333.16|333.36|333.16|333.26|333.11|31
1648003980000|2022-03-23 02:53:00|333.21|333.11|333.21|333.06|333.21|333.16|333.21|333.06|21
1648003990000|2022-03-23 02:53:10||333.01||333.06||333.06||333.01|3
1648004010000|2022-03-23 02:53:30|333.26||333.21||333.26||333.21||6
1648004020000|2022-03-23 02:53:40|||||||||2
1648004040000|2022-03-23 02:54:00|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|7
1648004060000|2022-03-23 02:54:20||332.96||333.01||333.01||332.96|1
1648004070000|2022-03-23 02:54:30||332.96||332.96||332.96||332.96|0
1648004080000|2022-03-23 02:54:40|333.11|333.01|333.16|333.01|333.16|333.01|333.11|332.96|6
1648004090000|2022-03-23 02:54:50|333.21||333.21||333.21||333.21||3
1648004100000|2022-03-23 02:55:00|333.16||333.21||333.21||333.16||2
1648004130000|2022-03-23 02:55:30||333.06||333.06||333.06||333.06|0
1648004140000|2022-03-23 02:55:40|333.26|333.11|333.31|333.11|333.31|333.11|333.26|333.11|3
1648004150000|2022-03-23 02:55:50|333.26||333.26||333.26||333.26||9
1648004170000|2022-03-23 02:56:10|333.31|333.16|333.36|333.16|333.36|333.16|333.31|333.16|4
1648004180000|2022-03-23 02:56:20||333.21||333.16||333.21||333.16|2
1648004190000|2022-03-23 02:56:30||333.21||333.16||333.21||333.16|1
1648004220000|2022-03-23 02:57:00||333.21||333.21||333.21||333.16|0
1648004230000|2022-03-23 02:57:10|333.41||333.41||333.41||333.41||4
1648004250000|2022-03-23 02:57:30|333.36||333.36||333.36||333.36||2
1648004260000|2022-03-23 02:57:40|333.41||333.41||333.41||333.41||0
1648004280000|2022-03-23 02:58:00|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|13
1648004290000|2022-03-23 02:58:10|||||||||1
1648004310000|2022-03-23 02:58:30|333.36||333.36||333.36||333.36||2
1648004320000|2022-03-23 02:58:40||333.21||333.16||333.21||333.16|3
1648004350000|2022-03-23 02:59:10||333.21||333.16||333.21||333.16|1
1648004390000|2022-03-23 02:59:50|333.41|333.21|333.31|333.16|333.41|333.21|333.31|333.16|9
1648004400000|2022-03-23 03:00:00|333.36|333.21|333.41|333.21|333.41|333.21|333.36|333.21|9
1648004420000|2022-03-23 03:00:20|333.46|333.26|333.46|333.26|333.46|333.26|333.41|333.26|5
1648004430000|2022-03-23 03:00:30|||||||||1
1648004440000|2022-03-23 03:00:40|||||||||2
1648004460000|2022-03-23 03:01:00||333.31||333.31||333.31||333.31|0
1648004480000|2022-03-23 03:01:20||333.26||333.26||333.26||333.26|5
1648004500000|2022-03-23 03:01:40|333.41|333.21|333.36|333.16|333.41|333.21|333.36|333.16|14
1648004540000|2022-03-23 03:02:20|333.31|333.11|333.31|333.11|333.31|333.16|333.31|333.11|6
1648004560000|2022-03-23 03:02:40|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|3
1648004580000|2022-03-23 03:03:00|||||||||1
1648004590000|2022-03-23 03:03:10|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|1
1648004600000|2022-03-23 03:03:20|333.16||333.16||333.16||333.16||0
1648004610000|2022-03-23 03:03:30|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|3
1648004630000|2022-03-23 03:03:50|333.16|333.01|333.16|333.01|333.21|333.01|333.16|333.01|13
1648004650000|2022-03-23 03:04:10|||||||||1
1648004700000|2022-03-23 03:05:00|333.21|333.06|333.21|333.06|333.26|333.06|333.21|333.06|11
1648004710000|2022-03-23 03:05:10|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|6
1648004770000|2022-03-23 03:06:10|333.21|333.06|333.26|333.06|333.26|333.06|333.21|333.06|7
1648004780000|2022-03-23 03:06:20|333.21|333.11|333.26|333.06|333.26|333.11|333.21|333.06|2
1648004790000|2022-03-23 03:06:30|333.16|333.01|333.26|333.06|333.26|333.06|333.16|333.01|15
1648004820000|2022-03-23 03:07:00|333.21||333.26||333.26||333.21||0
1648004830000|2022-03-23 03:07:10|333.31|333.11|333.26|333.06|333.31|333.11|333.21|333.06|14
1648004840000|2022-03-23 03:07:20|333.21||333.21||333.21||333.21||4
1648004850000|2022-03-23 03:07:30|333.26||333.26||333.26||333.26||0
1648004880000|2022-03-23 03:08:00||333.11||333.11||333.11||333.06|1
1648004890000|2022-03-23 03:08:10|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|4
1648004900000|2022-03-23 03:08:20||333.01||333.01||333.01||333.01|5
1648004910000|2022-03-23 03:08:30|||||||||1
1648004950000|2022-03-23 03:09:10|333.16||333.21||333.21||333.16||6
1648004960000|2022-03-23 03:09:20||333.06||333.01||333.06||333.01|1
1648004990000|2022-03-23 03:09:50||333.06||333.01||333.06||333.01|1
1648005000000|2022-03-23 03:10:00|333.16|332.96|333.16|332.96|333.16|333.01|333.16|332.96|18
1648005010000|2022-03-23 03:10:10|333.11||333.16||333.16||333.11||2
1648005020000|2022-03-23 03:10:20|333.11||333.11||333.11||333.11||0
1648005040000|2022-03-23 03:10:40|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|9
1648005060000|2022-03-23 03:11:00|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|18
1648005120000|2022-03-23 03:12:00||332.81||332.81||332.86||332.81|8
1648005130000|2022-03-23 03:12:10||332.86||332.81||332.86||332.81|1
1648005140000|2022-03-23 03:12:20||332.86||332.81||332.86||332.81|0
1648005160000|2022-03-23 03:12:40||332.86||332.86||332.86||332.86|1
1648005180000|2022-03-23 03:13:00|||||||||1
1648005210000|2022-03-23 03:13:30|||||||||1
1648005250000|2022-03-23 03:14:10|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|30
1648005260000|2022-03-23 03:14:20|||||||||1
1648005290000|2022-03-23 03:14:50|||||||||1
1648005300000|2022-03-23 03:15:00|333.11|332.96|333.21|333.01|333.21|333.06|333.06|332.96|27
1648005310000|2022-03-23 03:15:10|333.16|332.96|333.16|333.01|333.16|333.01|333.16|332.96|14
1648005320000|2022-03-23 03:15:20|333.11|332.96|333.01|332.86|333.11|332.96|333.01|332.86|10
1648005330000|2022-03-23 03:15:30|||||||||2
1648005340000|2022-03-23 03:15:40|||||||||1
1648005350000|2022-03-23 03:15:50|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|9
1648005360000|2022-03-23 03:16:00|333.01|332.86|333.06|332.86|333.06|332.86|333.01|332.81|3
1648005370000|2022-03-23 03:16:10||332.91||332.91||332.91||332.91|1
1648005390000|2022-03-23 03:16:30|||||||||2
1648005420000|2022-03-23 03:17:00|||||||||1
1648005430000|2022-03-23 03:17:10||332.86||332.86||332.86||332.86|8
1648005450000|2022-03-23 03:17:30||332.91||332.91||332.91||332.91|0
1648005460000|2022-03-23 03:17:40|333.11||333.06||333.11||333.06||12
1648005470000|2022-03-23 03:17:50|||||||||1
1648005500000|2022-03-23 03:18:20|||||||||2
1648005560000|2022-03-23 03:19:20|333.11|332.96|333.16|332.96|333.16|332.96|333.06|332.96|14
1648005570000|2022-03-23 03:19:30|333.11|333.01|333.11|332.96|333.16|333.01|333.11|332.96|11
1648005610000|2022-03-23 03:20:10||332.91||332.96||332.96||332.91|13
1648005630000|2022-03-23 03:20:30|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|9
1648005650000|2022-03-23 03:20:50|||||||||1
1648005660000|2022-03-23 03:21:00||332.86||332.86||332.91||332.86|8
1648005670000|2022-03-23 03:21:10||332.91||332.91||332.91||332.86|2
1648005680000|2022-03-23 03:21:20|||||||||1
1648005730000|2022-03-23 03:22:10|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|8
1648005740000|2022-03-23 03:22:20|||||||||1
1648005750000|2022-03-23 03:22:30|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|3
1648005780000|2022-03-23 03:23:00|333.01|332.86|333.06|332.86|333.06|332.86|333.01|332.86|18
1648005790000|2022-03-23 03:23:10|333.01|332.81|333.01|332.86|333.01|332.86|333.01|332.81|3
1648005820000|2022-03-23 03:23:40|||||||||2
1648005860000|2022-03-23 03:24:20|333.06|332.91|333.11|332.96|333.11|332.96|333.06|332.91|17
1648005880000|2022-03-23 03:24:40|||||||||3
1648005910000|2022-03-23 03:25:10|||||||||1
1648005920000|2022-03-23 03:25:20|||||||||2
1648005930000|2022-03-23 03:25:30|333.16||333.11||333.16||333.11||11
1648005940000|2022-03-23 03:25:40|333.16|332.91|333.11|332.96|333.16|332.96|333.11|332.91|22
1648005960000|2022-03-23 03:26:00|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|3
1648005970000|2022-03-23 03:26:10|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|7
1648005980000|2022-03-23 03:26:20|333.16||333.16||333.16||333.16||0
1648006000000|2022-03-23 03:26:40||333.01||333.01||333.01||333.01|0
1648006030000|2022-03-23 03:27:10|||||||||1
1648006050000|2022-03-23 03:27:30|||||||||1
1648006060000|2022-03-23 03:27:40|||||||||1
1648006070000|2022-03-23 03:27:50|||||||||1
1648006080000|2022-03-23 03:28:00|333.21|333.06|333.16|333.01|333.21|333.06|333.16|333.01|60
1648006090000|2022-03-23 03:28:10|||||||||1
1648006100000|2022-03-23 03:28:20|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|0
1648006110000|2022-03-23 03:28:30|||||||||9
1648006120000|2022-03-23 03:28:40|333.26||333.21||333.26||333.21||42
1648006130000|2022-03-23 03:28:50|||||||||14
1648006140000|2022-03-23 03:29:00|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|23
1648006150000|2022-03-23 03:29:10|||||||||15
1648006160000|2022-03-23 03:29:20|||||||||4
1648006180000|2022-03-23 03:29:40|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|14
1648006190000|2022-03-23 03:29:50|||||||||3
1648006200000|2022-03-23 03:30:00|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|9
1648006220000|2022-03-23 03:30:20|||||||||4
1648006230000|2022-03-23 03:30:30|333.41||333.36||333.41||333.36||5
1648006240000|2022-03-23 03:30:40||333.16||333.16||333.21||333.16|11
1648006250000|2022-03-23 03:30:50|333.31||333.36||333.36||333.31||2
1648006260000|2022-03-23 03:31:00|333.31|333.21|333.31|333.16|333.31|333.21|333.31|333.16|3
1648006270000|2022-03-23 03:31:10|333.26|333.11|333.21|333.06|333.26|333.11|333.16|333.01|55
1648006290000|2022-03-23 03:31:30||333.01||333.06||333.06||333.01|18
1648006300000|2022-03-23 03:31:40|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|3
1648006310000|2022-03-23 03:31:50|333.21|333.06|333.21|333.01|333.26|333.06|333.21|333.01|4
1648006320000|2022-03-23 03:32:00|333.16|332.96|333.21|333.01|333.21|333.01|333.11|332.96|7
1648006330000|2022-03-23 03:32:10||333.06||333.01||333.06||333.01|0
1648006340000|2022-03-23 03:32:20|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|4
1648006350000|2022-03-23 03:32:30||333.11||333.11||333.11||333.11|0
1648006360000|2022-03-23 03:32:40|||||||||1
1648006370000|2022-03-23 03:32:50|333.31|333.16|333.31|333.11|333.36|333.21|333.26|333.11|17
1648006390000|2022-03-23 03:33:10||333.16||333.11||333.16||333.11|1
1648006410000|2022-03-23 03:33:30|333.26||333.26||333.26||333.26||0
1648006430000|2022-03-23 03:33:50|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.01|9
1648006440000|2022-03-23 03:34:00|333.26|333.11|333.26|333.06|333.26|333.11|333.26|333.06|11
1648006450000|2022-03-23 03:34:10||333.11||333.11||333.11||333.11|0
1648006460000|2022-03-23 03:34:20|||||||||3
1648006480000|2022-03-23 03:34:40|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|6
1648006520000|2022-03-23 03:35:20|333.16|333.01|333.16|332.96|333.16|333.01|333.16|332.96|7
1648006530000|2022-03-23 03:35:30||333.01||333.01||333.01||333.01|0
1648006580000|2022-03-23 03:36:20|||||||||5
1648006590000|2022-03-23 03:36:30|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|8
1648006600000|2022-03-23 03:36:40|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|10
1648006610000|2022-03-23 03:36:50|||||||||1
1648006620000|2022-03-23 03:37:00|333.21|333.06|333.16|333.01|333.21|333.06|333.16|333.01|8
1648006640000|2022-03-23 03:37:20|||||||||1
1648006670000|2022-03-23 03:37:50|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|9
1648006700000|2022-03-23 03:38:20|333.26|333.01|333.26|333.11|333.26|333.11|333.26|333.01|18
1648006740000|2022-03-23 03:39:00|333.21|333.06|333.21|333.01|333.21|333.06|333.21|333.01|12
1648006750000|2022-03-23 03:39:10|333.16||333.16||333.16||333.16||1
1648006760000|2022-03-23 03:39:20|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|8
1648006770000|2022-03-23 03:39:30|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|7
1648006780000|2022-03-23 03:39:40|333.16|332.96|333.11|332.91|333.16|332.96|333.11|332.91|4
1648006790000|2022-03-23 03:39:50|333.06||333.06||333.06||333.06||2
1648006800000|2022-03-23 03:40:00|||||||||1
1648006810000|2022-03-23 03:40:10|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|4
1648006820000|2022-03-23 03:40:20|||||||||1
1648006830000|2022-03-23 03:40:30|333.11|332.91|333.11|332.96|333.11|332.96|333.11|332.91|8
1648006840000|2022-03-23 03:40:40|||||||||5
1648006870000|2022-03-23 03:41:10|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|4
1648006880000|2022-03-23 03:41:20|333.11||333.11||333.11||333.11||2
1648006890000|2022-03-23 03:41:30|333.16|332.96|333.21|333.06|333.21|333.06|333.16|332.96|2
1648006900000|2022-03-23 03:41:40||333.01||333.06||333.06||333.01|4
1648006930000|2022-03-23 03:42:10|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|13
1648006940000|2022-03-23 03:42:20||333.06||333.11||333.11||333.06|0
1648006960000|2022-03-23 03:42:40|||||||||5
1648006970000|2022-03-23 03:42:50|333.21|333.06|333.21|333.06|333.26|333.06|333.21|333.01|7
1648006980000|2022-03-23 03:43:00|333.26||333.26||333.26||333.21||0
1648006990000|2022-03-23 03:43:10|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|0
1648007020000|2022-03-23 03:43:40||333.16||333.16||333.16||333.16|1
1648007040000|2022-03-23 03:44:00|||||||||9
1648007050000|2022-03-23 03:44:10|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|17
1648007080000|2022-03-23 03:44:40|333.31|333.16|333.36|333.16|333.36|333.16|333.31|333.16|6
1648007090000|2022-03-23 03:44:50|||||||||1
1648007130000|2022-03-23 03:45:30|333.31||333.36||333.36||333.31||7
1648007140000|2022-03-23 03:45:40|333.31||333.36||333.36||333.31||9
1648007160000|2022-03-23 03:46:00||333.21||333.21||333.21||333.21|0
1648007180000|2022-03-23 03:46:20||333.16||333.16||333.16||333.16|13
1648007200000|2022-03-23 03:46:40|||||||||1
1648007210000|2022-03-23 03:46:50|333.31||333.31||333.31||333.31||0
1648007220000|2022-03-23 03:47:00|||||||||4
1648007230000|2022-03-23 03:47:10|||||||||1
1648007260000|2022-03-23 03:47:40|||||||||4
1648007270000|2022-03-23 03:47:50|||||||||1
1648007280000|2022-03-23 03:48:00|||||||||5
1648007300000|2022-03-23 03:48:20||333.11||333.11||333.11||333.11|8
1648007310000|2022-03-23 03:48:30||333.16||333.16||333.16||333.16|0
1648007320000|2022-03-23 03:48:40||333.11||333.11||333.11||333.11|1
1648007330000|2022-03-23 03:48:50||333.16||333.16||333.16||333.16|0
1648007340000|2022-03-23 03:49:00|||||||||1
1648007350000|2022-03-23 03:49:10|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|11
1648007360000|2022-03-23 03:49:20|||||||||6
1648007380000|2022-03-23 03:49:40|||||||||5
1648007400000|2022-03-23 03:50:00||333.16||333.16||333.21||333.16|6
1648007410000|2022-03-23 03:50:10||333.21||333.21||333.21||333.21|0
1648007420000|2022-03-23 03:50:20||333.16||333.16||333.21||333.16|2
1648007430000|2022-03-23 03:50:30||333.21||333.16||333.21||333.16|0
1648007440000|2022-03-23 03:50:40||333.21||333.21||333.21||333.21|0
1648007450000|2022-03-23 03:50:50|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|3
1648007460000|2022-03-23 03:51:00|333.36||333.31||333.36||333.31||1
1648007470000|2022-03-23 03:51:10||333.11||333.11||333.11||333.11|6
1648007480000|2022-03-23 03:51:20||333.16||333.16||333.16||333.16|0
1648007490000|2022-03-23 03:51:30|||||||||1
1648007510000|2022-03-23 03:51:50||333.11||333.11||333.11||333.11|8
1648007520000|2022-03-23 03:52:00|333.26|333.16|333.31|333.16|333.31|333.16|333.26|333.16|7
1648007580000|2022-03-23 03:53:00|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|10
1648007600000|2022-03-23 03:53:20|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|16
1648007610000|2022-03-23 03:53:30|333.36||333.31||333.36||333.31||12
1648007620000|2022-03-23 03:53:40||333.11||333.16||333.16||333.11|7
1648007640000|2022-03-23 03:54:00|333.36|333.21|333.41|333.26|333.41|333.26|333.36|333.21|14
1648007650000|2022-03-23 03:54:10|||||||||1
1648007660000|2022-03-23 03:54:20|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|3
1648007670000|2022-03-23 03:54:30|333.41||333.41||333.41||333.41||1
1648007680000|2022-03-23 03:54:40|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|2
1648007740000|2022-03-23 03:55:40||333.31||333.31||333.31||333.31|0
1648007750000|2022-03-23 03:55:50|333.51||333.51||333.51||333.51||10
1648007770000|2022-03-23 03:56:10|333.56|333.36|333.56|333.36|333.56|333.36|333.56|333.36|6
1648007790000|2022-03-23 03:56:30|333.61|333.41|333.61|333.41|333.61|333.41|333.61|333.41|0
1648007800000|2022-03-23 03:56:40|||||||||2
1648007810000|2022-03-23 03:56:50||333.46||333.41||333.46||333.41|6
1648007820000|2022-03-23 03:57:00|333.56||333.56||333.56||333.56||15
1648007840000|2022-03-23 03:57:20||333.36||333.41||333.41||333.36|5
1648007860000|2022-03-23 03:57:40||333.36||333.36||333.36||333.36|2
1648007870000|2022-03-23 03:57:50|333.51||333.56||333.56||333.51||1
1648007880000|2022-03-23 03:58:00|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.31|12
1648007900000|2022-03-23 03:58:20|333.46||333.51||333.51||333.46||14
1648007910000|2022-03-23 03:58:30|333.46||333.46||333.46||333.46||2
1648007920000|2022-03-23 03:58:40||333.26||333.26||333.26||333.26|3
1648007930000|2022-03-23 03:58:50||333.31||333.31||333.31||333.31|0
1648007940000|2022-03-23 03:59:00|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|3
1648007950000|2022-03-23 03:59:10||333.21||333.21||333.21||333.21|3
1648007960000|2022-03-23 03:59:20|333.36|333.16|333.36|333.16|333.36|333.16|333.36|333.16|7
1648007970000|2022-03-23 03:59:30|||||||||2
1648008000000|2022-03-23 04:00:00|333.41|333.21|333.46|333.26|333.46|333.26|333.41|333.21|4
1648008020000|2022-03-23 04:00:20||333.31||333.31||333.31||333.31|0
1648008030000|2022-03-23 04:00:30||333.26||333.26||333.26||333.26|2
1648008040000|2022-03-23 04:00:40|333.41||333.46||333.46||333.41||3
1648008060000|2022-03-23 04:01:00|333.41||333.46||333.46||333.41||4
1648008080000|2022-03-23 04:01:20|333.41|333.31|333.46|333.31|333.46|333.31|333.41|333.31|5
1648008100000|2022-03-23 04:01:40||333.26||333.31||333.31||333.26|5
1648008120000|2022-03-23 04:02:00||333.26||333.26||333.26||333.26|3
1648008140000|2022-03-23 04:02:20||333.31||333.31||333.31||333.31|0
1648008160000|2022-03-23 04:02:40|333.41|333.26|333.46|333.26|333.46|333.26|333.41|333.26|4
1648008170000|2022-03-23 04:02:50|||||||||1
1648008190000|2022-03-23 04:03:10||333.31||333.31||333.31||333.31|0
1648008200000|2022-03-23 04:03:20|||||||||6
1648008240000|2022-03-23 04:04:00||333.26||333.26||333.26||333.26|7
1648008280000|2022-03-23 04:04:40||333.31||333.31||333.31||333.31|0
1648008300000|2022-03-23 04:05:00||333.26||333.26||333.26||333.26|7
1648008320000|2022-03-23 04:05:20|333.41||333.41||333.41||333.41||0
1648008340000|2022-03-23 04:05:40|||||||||5
1648008360000|2022-03-23 04:06:00|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|3
1648008370000|2022-03-23 04:06:10||333.16||333.16||333.16||333.16|4
1648008380000|2022-03-23 04:06:20|333.31||333.31||333.31||333.31||0
1648008410000|2022-03-23 04:06:50|333.36|333.21|333.41|333.26|333.41|333.26|333.36|333.21|5
1648008430000|2022-03-23 04:07:10|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|2
1648008450000|2022-03-23 04:07:30|333.51||333.51||333.51||333.51||3
1648008470000|2022-03-23 04:07:50||333.36||333.36||333.36||333.36|0
1648008480000|2022-03-23 04:08:00||333.31||333.31||333.31||333.31|3
1648008490000|2022-03-23 04:08:10|333.46|333.26|333.46|333.31|333.46|333.31|333.46|333.26|3
1648008510000|2022-03-23 04:08:30|||||||||3
1648008540000|2022-03-23 04:09:00|||||||||2
1648008560000|2022-03-23 04:09:20||333.26||333.26||333.26||333.26|2
1648008570000|2022-03-23 04:09:30||333.31||333.26||333.31||333.26|0
1648008620000|2022-03-23 04:10:20|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.31|5
1648008630000|2022-03-23 04:10:30||333.36||333.36||333.36||333.36|1
1648008640000|2022-03-23 04:10:40|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|5
1648008650000|2022-03-23 04:10:50|333.51||333.51||333.51||333.51||0
1648008720000|2022-03-23 04:12:00|333.56|333.36|333.56|333.31|333.56|333.36|333.56|333.31|4
1648008730000|2022-03-23 04:12:10||333.36||333.36||333.36||333.36|1
1648008780000|2022-03-23 04:13:00|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.31|0
1648008810000|2022-03-23 04:13:30||333.36||333.31||333.36||333.31|1
1648008850000|2022-03-23 04:14:10|333.46||333.51||333.51||333.46||1
1648008890000|2022-03-23 04:14:50||333.36||333.36||333.36||333.36|0
1648008900000|2022-03-23 04:15:00||333.31||333.31||333.31||333.31|3
1648008920000|2022-03-23 04:15:20||333.36||333.36||333.36||333.36|0
1648008930000|2022-03-23 04:15:30|333.56||333.56||333.56||333.56||6
1648008940000|2022-03-23 04:15:40|333.51||333.56||333.56||333.51||1
1648008960000|2022-03-23 04:16:00|333.51||333.51||333.51||333.51||0
1648008980000|2022-03-23 04:16:20|333.56|333.31|333.61|333.36|333.61|333.36|333.56|333.31|10
1648009000000|2022-03-23 04:16:40||333.41||333.46||333.46||333.41|3
1648009010000|2022-03-23 04:16:50|333.66||333.66||333.66||333.66||5
1648009020000|2022-03-23 04:17:00|333.61||333.61||333.61||333.61||0
1648009040000|2022-03-23 04:17:20|333.56|333.36|333.56|333.36|333.56|333.36|333.56|333.36|9
1648009070000|2022-03-23 04:17:50||333.41||333.41||333.41||333.41|0
1648009080000|2022-03-23 04:18:00|333.51|333.36|333.51|333.36|333.51|333.36|333.51|333.31|9
1648009090000|2022-03-23 04:18:10|||||||||1
1648009120000|2022-03-23 04:18:40||333.31||333.36||333.36||333.31|6
1648009130000|2022-03-23 04:18:50|||||||||2
1648009140000|2022-03-23 04:19:00|||||||||1
1648009160000|2022-03-23 04:19:20|||||||||2
1648009180000|2022-03-23 04:19:40||333.31||333.36||333.36||333.31|3
1648009190000|2022-03-23 04:19:50|||||||||1
1648009200000|2022-03-23 04:20:00|||||||||1
1648009240000|2022-03-23 04:20:40|||||||||1
1648009260000|2022-03-23 04:21:00|333.61|333.41|333.56|333.41|333.61|333.41|333.56|333.41|8
1648009280000|2022-03-23 04:21:20|||||||||3
1648009320000|2022-03-23 04:22:00|||||||||1
1648009330000|2022-03-23 04:22:10|||||||||1
1648009350000|2022-03-23 04:22:30|333.61|333.46|333.61|333.46|333.61|333.46|333.61|333.46|2
1648009360000|2022-03-23 04:22:40||333.41||333.41||333.41||333.41|2
1648009370000|2022-03-23 04:22:50|333.56||333.56||333.56||333.56||0
1648009390000|2022-03-23 04:23:10|||||||||1
1648009420000|2022-03-23 04:23:40|333.61|333.46|333.61|333.46|333.61|333.46|333.61|333.46|3
1648009440000|2022-03-23 04:24:00|333.56|333.41|333.51|333.36|333.56|333.41|333.51|333.36|9
1648009480000|2022-03-23 04:24:40|||||||||1
1648009510000|2022-03-23 04:25:10|333.56|333.41|333.56|333.41|333.56|333.41|333.56|333.41|3
1648009520000|2022-03-23 04:25:20||333.36||333.36||333.36||333.36|2
1648009580000|2022-03-23 04:26:20|333.51|333.41|333.56|333.41|333.56|333.41|333.51|333.41|1
1648009590000|2022-03-23 04:26:30|||||||||1
1648009600000|2022-03-23 04:26:40||333.36||333.36||333.36||333.36|3
1648009630000|2022-03-23 04:27:10|333.51||333.51||333.51||333.51||0
1648009640000|2022-03-23 04:27:20|333.56||333.56||333.56||333.56||0
1648009650000|2022-03-23 04:27:30||333.41||333.41||333.41||333.41|0
1648009670000|2022-03-23 04:27:50|333.61||333.61||333.61||333.61||1
1648009680000|2022-03-23 04:28:00||333.46||333.46||333.46||333.46|1
1648009700000|2022-03-23 04:28:20|333.56|333.41|333.56|333.41|333.56|333.41|333.56|333.41|7
1648009710000|2022-03-23 04:28:30|||||||||1
1648009720000|2022-03-23 04:28:40|333.61||333.61||333.61||333.61||2
1648009740000|2022-03-23 04:29:00|333.56||333.61||333.61||333.56||1
1648009760000|2022-03-23 04:29:20||333.46||333.46||333.46||333.46|0
1648009770000|2022-03-23 04:29:30|||||||||1
1648009810000|2022-03-23 04:30:10|||||||||2
1648009820000|2022-03-23 04:30:20|||||||||1
1648009830000|2022-03-23 04:30:30|||||||||1
1648009840000|2022-03-23 04:30:40|||||||||1
1648009860000|2022-03-23 04:31:00|||||||||2
1648009890000|2022-03-23 04:31:30|333.56|333.41|333.56|333.41|333.56|333.41|333.56|333.41|4
1648009900000|2022-03-23 04:31:40|333.61||333.61||333.61||333.61||0
1648009940000|2022-03-23 04:32:20||333.46||333.46||333.46||333.46|1
1648009960000|2022-03-23 04:32:40||333.41||333.41||333.41||333.41|5
1648009990000|2022-03-23 04:33:10|333.56||333.56||333.56||333.56||1
1648010000000|2022-03-23 04:33:20|||||||||1
1648010030000|2022-03-23 04:33:50|333.61||333.61||333.61||333.61||6
1648010040000|2022-03-23 04:34:00|333.56||333.56||333.56||333.56||0
1648010050000|2022-03-23 04:34:10|333.61|333.46|333.61|333.46|333.61|333.46|333.61|333.46|0
1648010060000|2022-03-23 04:34:20||333.41||333.41||333.41||333.41|2
1648010120000|2022-03-23 04:35:20||333.46||333.46||333.46||333.41|4
1648010140000|2022-03-23 04:35:40||333.41||333.41||333.41||333.41|2
1648010150000|2022-03-23 04:35:50|333.56||333.56||333.56||333.56||0
1648010160000|2022-03-23 04:36:00|||||||||1
1648010170000|2022-03-23 04:36:10||333.36||333.36||333.36||333.36|6
1648010190000|2022-03-23 04:36:30|||||||||1
1648010210000|2022-03-23 04:36:50||333.41||333.41||333.41||333.41|3
1648010240000|2022-03-23 04:37:20|||||||||2
1648010300000|2022-03-23 04:38:20|333.61|333.46|333.61|333.41|333.61|333.46|333.56|333.41|9
1648010310000|2022-03-23 04:38:30|333.56||333.56||333.56||333.56||0
1648010350000|2022-03-23 04:39:10|333.51|333.36|333.51|333.36|333.51|333.36|333.51|333.36|5
1648010390000|2022-03-23 04:39:50|||||||||2
1648010410000|2022-03-23 04:40:10|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|5
1648010430000|2022-03-23 04:40:30|333.41|333.26|333.41|333.26|333.41|333.31|333.41|333.26|3
1648010460000|2022-03-23 04:41:00|||||||||5
1648010540000|2022-03-23 04:42:20||333.21||333.21||333.21||333.21|7
1648010560000|2022-03-23 04:42:40||333.26||333.26||333.26||333.21|1
1648010630000|2022-03-23 04:43:50|||||||||1
1648010650000|2022-03-23 04:44:10|333.46||333.46||333.46||333.46||8
1648010660000|2022-03-23 04:44:20||333.31||333.31||333.31||333.31|0
1648010680000|2022-03-23 04:44:40|||||||||1
1648010710000|2022-03-23 04:45:10|||||||||1
1648010760000|2022-03-23 04:46:00|||||||||3
1648010820000|2022-03-23 04:47:00|||||||||2
1648010850000|2022-03-23 04:47:30|||||||||4
1648010890000|2022-03-23 04:48:10|333.51|333.36|333.51|333.36|333.51|333.36|333.51|333.36|5
1648010900000|2022-03-23 04:48:20||333.31||333.31||333.31||333.31|7
1648010910000|2022-03-23 04:48:30|333.46|333.26|333.46|333.31|333.46|333.31|333.46|333.26|0
1648010920000|2022-03-23 04:48:40||333.26||333.26||333.26||333.26|1
1648010980000|2022-03-23 04:49:40||333.31||333.31||333.31||333.31|0
1648011000000|2022-03-23 04:50:00|||||||||2
1648011010000|2022-03-23 04:50:10|||||||||1
1648011040000|2022-03-23 04:50:40|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|3
1648011080000|2022-03-23 04:51:20|||||||||2
1648011130000|2022-03-23 04:52:10|||||||||1
1648011170000|2022-03-23 04:52:50|||||||||1
1648011180000|2022-03-23 04:53:00|||||||||1
1648011230000|2022-03-23 04:53:50|||||||||2
1648011280000|2022-03-23 04:54:40|||||||||2
1648011300000|2022-03-23 04:55:00|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|10
1648011310000|2022-03-23 04:55:10|||||||||2
1648011330000|2022-03-23 04:55:30|||||||||2
1648011350000|2022-03-23 04:55:50|||||||||1
1648011360000|2022-03-23 04:56:00|||||||||1
1648011370000|2022-03-23 04:56:10|||||||||3
1648011400000|2022-03-23 04:56:40|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|10
1648011430000|2022-03-23 04:57:10|||||||||1
1648011440000|2022-03-23 04:57:20|||||||||1
1648011510000|2022-03-23 04:58:30|||||||||3
1648011520000|2022-03-23 04:58:40|||||||||1
1648011540000|2022-03-23 04:59:00|||||||||1
1648011570000|2022-03-23 04:59:30|||||||||1
1648011600000|2022-03-23 05:00:00|333.36|333.21|333.16|333.01|333.36|333.21|333.16|333.01|58
1648011610000|2022-03-23 05:00:10|333.11|332.96|333.11|332.91|333.11|332.96|333.11|332.91|10
1648011640000|2022-03-23 05:00:40|||||||||1
1648011660000|2022-03-23 05:01:00|333.21|333.01|333.11|332.91|333.21|333.01|333.11|332.91|27
1648011700000|2022-03-23 05:01:40||332.96||332.96||332.96||332.96|1
1648011710000|2022-03-23 05:01:50|333.16||333.11||333.16||333.11||10
1648011720000|2022-03-23 05:02:00|333.16||333.16||333.16||333.16||0
1648011730000|2022-03-23 05:02:10|||||||||3
1648011740000|2022-03-23 05:02:20|333.11|332.91|333.11|332.91|333.11|332.91|333.11|332.91|7
1648011750000|2022-03-23 05:02:30|333.16||333.16||333.16||333.16||0
1648011760000|2022-03-23 05:02:40||332.96||332.96||332.96||332.96|0
1648011770000|2022-03-23 05:02:50|||||||||1
1648011790000|2022-03-23 05:03:10||333.01||333.01||333.01||333.01|0
1648011800000|2022-03-23 05:03:20|333.11|332.96|333.06|332.91|333.11|332.96|333.06|332.91|6
1648011810000|2022-03-23 05:03:30|333.11|332.96|333.11|332.96|333.11|332.96|333.06|332.96|10
1648011820000|2022-03-23 05:03:40||332.91||332.91||332.91||332.91|8
1648011830000|2022-03-23 05:03:50||332.96||332.96||332.96||332.96|11
1648011870000|2022-03-23 05:04:30|||||||||1
1648011880000|2022-03-23 05:04:40|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|12
1648011900000|2022-03-23 05:05:00|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|3
1648011910000|2022-03-23 05:05:10|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|10
1648011920000|2022-03-23 05:05:20|332.91|332.76|332.86|332.71|332.91|332.76|332.86|332.71|15
1648011930000|2022-03-23 05:05:30|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|8
1648011940000|2022-03-23 05:05:40|332.76|332.61|332.81|332.66|332.81|332.66|332.76|332.61|16
1648011950000|2022-03-23 05:05:50|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|12
1648011960000|2022-03-23 05:06:00|||||||||2
1648011990000|2022-03-23 05:06:30||332.56||332.56||332.56||332.56|6
1648012000000|2022-03-23 05:06:40|332.71|332.61|332.76|332.61|332.76|332.61|332.71|332.61|13
1648012010000|2022-03-23 05:06:50|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|15
1648012020000|2022-03-23 05:07:00|||||||||1
1648012030000|2022-03-23 05:07:10|332.86|332.71|332.86|332.71|332.91|332.71|332.86|332.71|16
1648012040000|2022-03-23 05:07:20|332.91||332.91||332.91||332.91||6
1648012050000|2022-03-23 05:07:30|332.86||332.91||332.91||332.86||2
1648012060000|2022-03-23 05:07:40|332.86|332.76|332.86|332.71|332.86|332.76|332.86|332.71|5
1648012070000|2022-03-23 05:07:50|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|5
1648012080000|2022-03-23 05:08:00|332.86||332.86||332.86||332.86||5
1648012130000|2022-03-23 05:08:50|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|7
1648012140000|2022-03-23 05:09:00||332.76||332.76||332.76||332.76|0
1648012150000|2022-03-23 05:09:10|||||||||2
1648012230000|2022-03-23 05:10:30|||||||||3
1648012240000|2022-03-23 05:10:40|332.96|332.81|332.96|332.81|333.01|332.81|332.96|332.81|21
1648012250000|2022-03-23 05:10:50|333.01||333.01||333.01||333.01||0
1648012260000|2022-03-23 05:11:00||332.86||332.86||332.86||332.86|7
1648012270000|2022-03-23 05:11:10|333.06||333.06||333.06||333.06||0
1648012280000|2022-03-23 05:11:20|||||||||4
1648012290000|2022-03-23 05:11:30||332.91||332.91||332.91||332.91|0
1648012310000|2022-03-23 05:11:50||332.86||332.86||332.86||332.86|11
1648012320000|2022-03-23 05:12:00||332.91||332.91||332.91||332.86|2
1648012330000|2022-03-23 05:12:10|||||||||3
1648012370000|2022-03-23 05:12:50|333.01|332.86|332.96|332.81|333.01|332.86|332.96|332.81|8
1648012380000|2022-03-23 05:13:00|332.91|332.76|332.91|332.76|332.96|332.76|332.91|332.76|4
1648012400000|2022-03-23 05:13:20|333.01|332.81|332.96|332.81|333.01|332.81|332.96|332.81|14
1648012410000|2022-03-23 05:13:30|332.91|332.76|332.86|332.71|332.91|332.76|332.86|332.71|7
1648012420000|2022-03-23 05:13:40|332.91|332.76|332.91|332.71|332.91|332.76|332.91|332.71|6
1648012430000|2022-03-23 05:13:50||332.76||332.76||332.76||332.76|0
1648012450000|2022-03-23 05:14:10||332.71||332.71||332.71||332.71|0
1648012460000|2022-03-23 05:14:20||332.76||332.76||332.76||332.76|2
1648012470000|2022-03-23 05:14:30|332.96||332.91||332.96||332.91||5
1648012490000|2022-03-23 05:14:50|332.96|332.81|333.01|332.81|333.01|332.81|332.96|332.81|5
1648012500000|2022-03-23 05:15:00||332.86||332.86||332.86||332.86|0
1648012510000|2022-03-23 05:15:10|333.06||333.06||333.06||333.06||5
1648012540000|2022-03-23 05:15:40|333.11|332.91|333.06|332.86|333.11|332.96|333.06|332.86|12
1648012550000|2022-03-23 05:15:50|333.01|332.81|333.01|332.86|333.01|332.86|333.01|332.81|2
1648012560000|2022-03-23 05:16:00||332.81||332.81||332.81||332.81|0
1648012570000|2022-03-23 05:16:10|332.96|332.86|333.01|332.86|333.01|332.86|332.96|332.86|10
1648012590000|2022-03-23 05:16:30|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|10
1648012630000|2022-03-23 05:17:10|333.01|332.86|333.06|332.91|333.06|332.91|333.01|332.86|5
1648012660000|2022-03-23 05:17:40|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|2
1648012680000|2022-03-23 05:18:00|333.16||333.16||333.16||333.16||5
1648012690000|2022-03-23 05:18:10||333.01||332.96||333.01||332.96|3
1648012710000|2022-03-23 05:18:30|333.11|332.91|333.16|332.96|333.16|332.96|333.11|332.91|9
1648012720000|2022-03-23 05:18:40|333.11||333.11||333.11||333.11||0
1648012740000|2022-03-23 05:19:00|333.16||333.11||333.16||333.11||6
1648012750000|2022-03-23 05:19:10|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|2
1648012760000|2022-03-23 05:19:20|333.11|332.96|333.16|332.96|333.16|332.96|333.11|332.96|6
1648012780000|2022-03-23 05:19:40|333.11||333.16||333.16||333.11||2
1648012800000|2022-03-23 05:20:00||333.01||333.01||333.01||333.01|0
1648012830000|2022-03-23 05:20:30|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|8
1648012840000|2022-03-23 05:20:40|333.16|333.01|333.16|333.01|333.16|333.01|333.11|332.96|16
1648012880000|2022-03-23 05:21:20|333.11|332.96|333.16|332.96|333.16|332.96|333.11|332.96|9
1648012890000|2022-03-23 05:21:30|333.11||333.11||333.11||333.11||0
1648012920000|2022-03-23 05:22:00|333.16||333.16||333.16||333.16||10
1648012930000|2022-03-23 05:22:10|333.11|333.01|333.16|333.01|333.16|333.01|333.11|332.96|7
1648012970000|2022-03-23 05:22:50|||||||||2
1648012980000|2022-03-23 05:23:00|||||||||2
1648012990000|2022-03-23 05:23:10|333.11|332.96|333.16|332.96|333.16|332.96|333.11|332.96|9
1648013010000|2022-03-23 05:23:30||333.01||333.01||333.01||333.01|0
1648013040000|2022-03-23 05:24:00|||||||||1
1648013050000|2022-03-23 05:24:10|||||||||1
1648013070000|2022-03-23 05:24:30|||||||||4
1648013080000|2022-03-23 05:24:40|||||||||1
1648013100000|2022-03-23 05:25:00|||||||||1
1648013110000|2022-03-23 05:25:10|333.11|332.96|333.16|332.96|333.16|332.96|333.11|332.96|8
1648013120000|2022-03-23 05:25:20|333.11||333.16||333.16||333.11||5
1648013130000|2022-03-23 05:25:30||333.01||333.01||333.01||333.01|0
1648013150000|2022-03-23 05:25:50|||||||||1
1648013170000|2022-03-23 05:26:10|||||||||1
1648013190000|2022-03-23 05:26:30|||||||||3
1648013220000|2022-03-23 05:27:00|333.21|333.06|333.21|333.01|333.26|333.06|333.16|333.01|69
1648013230000|2022-03-23 05:27:10||333.06||333.06||333.06||333.06|0
1648013240000|2022-03-23 05:27:20||333.01||333.01||333.01||333.01|5
1648013270000|2022-03-23 05:27:50||333.06||333.01||333.06||333.01|3
1648013280000|2022-03-23 05:28:00|333.16|333.06|333.21|333.01|333.21|333.06|333.16|333.01|8
1648013290000|2022-03-23 05:28:10||333.06||333.01||333.06||333.01|0
1648013310000|2022-03-23 05:28:30|333.16||333.21||333.21||333.16||7
1648013330000|2022-03-23 05:28:50|333.16|333.06|333.16|333.01|333.16|333.06|333.16|333.01|0
1648013340000|2022-03-23 05:29:00|||||||||15
1648013360000|2022-03-23 05:29:20|333.26|333.06|333.21|333.06|333.26|333.06|333.21|333.06|37
1648013400000|2022-03-23 05:30:00|||||||||3
1648013430000|2022-03-23 05:30:30|||||||||3
1648013440000|2022-03-23 05:30:40|||||||||1
1648013450000|2022-03-23 05:30:50|||||||||1
1648013460000|2022-03-23 05:31:00|333.16|333.01|333.21|333.06|333.21|333.06|333.16|333.01|37
1648013470000|2022-03-23 05:31:10|333.26|333.11|333.26|333.06|333.31|333.11|333.26|333.06|30
1648013480000|2022-03-23 05:31:20|333.21|333.11|333.31|333.11|333.31|333.11|333.21|333.11|28
1648013490000|2022-03-23 05:31:30|333.26||333.26||333.26||333.26||4
1648013500000|2022-03-23 05:31:40|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|12
1648013510000|2022-03-23 05:31:50|||||||||1
1648013520000|2022-03-23 05:32:00|333.26||333.26||333.26||333.26||11
1648013540000|2022-03-23 05:32:20|333.31|333.11|333.36|333.21|333.36|333.21|333.31|333.11|16
1648013550000|2022-03-23 05:32:30||333.16||333.16||333.16||333.16|5
1648013560000|2022-03-23 05:32:40||333.21||333.21||333.21||333.16|6
1648013570000|2022-03-23 05:32:50|333.41||333.41||333.41||333.41||6
1648013590000|2022-03-23 05:33:10|333.46||333.46||333.46||333.46||8
1648013600000|2022-03-23 05:33:20|333.41||333.41||333.41||333.41||0
1648013610000|2022-03-23 05:33:30||333.26||333.21||333.26||333.21|1
1648013630000|2022-03-23 05:33:50||333.26||333.26||333.26||333.26|0
1648013650000|2022-03-23 05:34:10|333.36|333.21|333.41|333.21|333.41|333.21|333.36|333.21|11
1648013660000|2022-03-23 05:34:20|||||||||9
1648013670000|2022-03-23 05:34:30|||||||||1
1648013700000|2022-03-23 05:35:00||333.26||333.21||333.26||333.21|17
1648013710000|2022-03-23 05:35:10|333.36||333.41||333.41||333.36||5
1648013720000|2022-03-23 05:35:20|333.36|333.26|333.36|333.21|333.36|333.26|333.36|333.16|2
1648013730000|2022-03-23 05:35:30|333.41||333.36||333.41||333.36||1
1648013750000|2022-03-23 05:35:50|333.31|333.16|333.26|333.06|333.31|333.16|333.26|333.06|13
1648013760000|2022-03-23 05:36:00|333.21|333.11|333.26|333.11|333.26|333.11|333.21|333.11|2
1648013770000|2022-03-23 05:36:10||333.06||333.06||333.06||333.06|2
1648013780000|2022-03-23 05:36:20||333.11||333.06||333.11||333.06|1
1648013790000|2022-03-23 05:36:30|333.21|333.01|333.16|332.96|333.21|333.01|333.16|332.96|5
1648013820000|2022-03-23 05:37:00|||||||||1
1648013830000|2022-03-23 05:37:10|333.11|333.01|333.16|333.01|333.16|333.01|333.11|333.01|1
1648013860000|2022-03-23 05:37:40|||||||||1
1648013880000|2022-03-23 05:38:00|||||||||3
1648013900000|2022-03-23 05:38:20||332.96||332.96||332.96||332.96|7
1648013910000|2022-03-23 05:38:30|333.11||333.11||333.11||333.11||2
1648013920000|2022-03-23 05:38:40|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|9
1648013930000|2022-03-23 05:38:50|||||||||1
1648013950000|2022-03-23 05:39:10|||||||||2
1648013980000|2022-03-23 05:39:40|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|5
1648014000000|2022-03-23 05:40:00|333.11|332.81|333.11|332.91|333.11|332.91|333.11|332.81|21
1648014010000|2022-03-23 05:40:10|333.06||333.06||333.06||333.06||0
1648014060000|2022-03-23 05:41:00|333.11|332.96|333.11|332.96|333.16|332.96|333.11|332.96|11
1648014080000|2022-03-23 05:41:20|333.16|333.01|333.16|333.01|333.21|333.01|333.16|333.01|10
1648014110000|2022-03-23 05:41:50|||||||||4
1648014140000|2022-03-23 05:42:20|||||||||1
1648014150000|2022-03-23 05:42:30|||||||||1
1648014160000|2022-03-23 05:42:40|333.11|332.96|333.16|333.01|333.16|333.01|333.11|332.96|13
1648014170000|2022-03-23 05:42:50|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|2
1648014180000|2022-03-23 05:43:00|333.21||333.21||333.21||333.21||0
1648014190000|2022-03-23 05:43:10|||||||||1
1648014200000|2022-03-23 05:43:20|||||||||1
1648014220000|2022-03-23 05:43:40|||||||||1
1648014240000|2022-03-23 05:44:00|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|21
1648014250000|2022-03-23 05:44:10|333.21||333.21||333.21||333.21||2
1648014260000|2022-03-23 05:44:20|333.16|332.96|333.11|332.96|333.16|332.96|333.11|332.96|5
1648014290000|2022-03-23 05:44:50|||||||||12
1648014300000|2022-03-23 05:45:00|||||||||11
1648014320000|2022-03-23 05:45:20|333.16||333.16||333.16||333.16||10
1648014330000|2022-03-23 05:45:30|333.11||333.11||333.11||333.11||0
1648014340000|2022-03-23 05:45:40|333.16||333.11||333.16||333.11||0
1648014350000|2022-03-23 05:45:50|||||||||1
1648014360000|2022-03-23 05:46:00|||||||||1
1648014390000|2022-03-23 05:46:30|||||||||2
1648014420000|2022-03-23 05:47:00|333.06|332.91|333.11|332.96|333.11|332.96|333.06|332.91|11
1648014490000|2022-03-23 05:48:10|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|18
1648014500000|2022-03-23 05:48:20|333.11|332.96|333.16|332.96|333.16|332.96|333.11|332.96|6
1648014510000|2022-03-23 05:48:30||333.01||333.01||333.01||333.01|1
1648014530000|2022-03-23 05:48:50|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|5
1648014540000|2022-03-23 05:49:00|||||||||1
1648014590000|2022-03-23 05:49:50|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|4
1648014610000|2022-03-23 05:50:10|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|3
1648014620000|2022-03-23 05:50:20|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|6
1648014630000|2022-03-23 05:50:30|||||||||26
1648014640000|2022-03-23 05:50:40|||||||||1
1648014650000|2022-03-23 05:50:50|||||||||1
1648014660000|2022-03-23 05:51:00|||||||||5
1648014670000|2022-03-23 05:51:10|||||||||1
1648014680000|2022-03-23 05:51:20|||||||||5
1648014690000|2022-03-23 05:51:30||332.76||332.76||332.76||332.76|0
1648014700000|2022-03-23 05:51:40|332.91||332.91||332.91||332.91||3
1648014710000|2022-03-23 05:51:50|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|6
1648014730000|2022-03-23 05:52:10|||||||||2
1648014740000|2022-03-23 05:52:20||332.66||332.66||332.66||332.66|3
1648014750000|2022-03-23 05:52:30|332.81||332.86||332.86||332.81||3
1648014760000|2022-03-23 05:52:40|332.81||332.86||332.86||332.81||2
1648014770000|2022-03-23 05:52:50|332.81|332.71|332.86|332.71|332.86|332.71|332.81|332.71|6
1648014780000|2022-03-23 05:53:00|332.81|332.66|332.86|332.66|332.86|332.66|332.81|332.66|2
1648014800000|2022-03-23 05:53:20||332.71||332.71||332.71||332.71|0
1648014810000|2022-03-23 05:53:30|||||||||3
1648014820000|2022-03-23 05:53:40|||||||||18
1648014870000|2022-03-23 05:54:30|||||||||3
1648014880000|2022-03-23 05:54:40|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|9
1648014900000|2022-03-23 05:55:00|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|7
1648014910000|2022-03-23 05:55:10|||||||||1
1648014950000|2022-03-23 05:55:50|||||||||1
1648014970000|2022-03-23 05:56:10|||||||||1
1648014980000|2022-03-23 05:56:20|||||||||1
1648015000000|2022-03-23 05:56:40|||||||||1
1648015070000|2022-03-23 05:57:50|||||||||1
1648015080000|2022-03-23 05:58:00|||||||||1
1648015110000|2022-03-23 05:58:30|||||||||2
1648015120000|2022-03-23 05:58:40||332.66||332.66||332.66||332.66|7
1648015130000|2022-03-23 05:58:50||332.71||332.71||332.71||332.71|1
1648015140000|2022-03-23 05:59:00|332.81|332.66|332.76|332.61|332.81|332.66|332.76|332.61|10
1648015170000|2022-03-23 05:59:30|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|4
1648015190000|2022-03-23 05:59:50|||||||||20
1648015200000|2022-03-23 06:00:00|332.81|332.61|332.76|332.61|332.81|332.61|332.76|332.61|14
1648015220000|2022-03-23 06:00:20|332.81||332.81||332.81||332.81||3
1648015230000|2022-03-23 06:00:30|332.76|332.66|332.81|332.66|332.81|332.66|332.76|332.66|1
1648015240000|2022-03-23 06:00:40|332.86||332.81||332.86||332.81||3
1648015250000|2022-03-23 06:00:50|332.86||332.86||332.86||332.86||2
1648015260000|2022-03-23 06:01:00|||||||||1
1648015270000|2022-03-23 06:01:10||332.71||332.66||332.71||332.66|4
1648015280000|2022-03-23 06:01:20|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|8
1648015320000|2022-03-23 06:02:00|||||||||1
1648015330000|2022-03-23 06:02:10|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|6
1648015350000|2022-03-23 06:02:30|332.71||332.71||332.71||332.71||0
1648015380000|2022-03-23 06:03:00|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|14
1648015390000|2022-03-23 06:03:10|332.71||332.66||332.71||332.66||13
1648015400000|2022-03-23 06:03:20|332.71|332.56|332.71|332.51|332.71|332.56|332.71|332.51|3
1648015410000|2022-03-23 06:03:30||332.56||332.56||332.56||332.56|0
1648015420000|2022-03-23 06:03:40||332.51||332.51||332.56||332.51|2
1648015430000|2022-03-23 06:03:50||332.56||332.56||332.56||332.56|1
1648015440000|2022-03-23 06:04:00|332.66|332.51|332.66|332.51|332.71|332.56|332.66|332.51|2
1648015450000|2022-03-23 06:04:10|332.71||332.71||332.71||332.71||3
1648015460000|2022-03-23 06:04:20|332.66||332.71||332.71||332.66||1
1648015480000|2022-03-23 06:04:40||332.56||332.56||332.56||332.56|9
1648015490000|2022-03-23 06:04:50||332.51||332.51||332.51||332.51|5
1648015500000|2022-03-23 06:05:00|332.66|332.56|332.66|332.51|332.66|332.56|332.66|332.51|2
1648015510000|2022-03-23 06:05:10|332.71|332.56|332.71|332.51|332.71|332.56|332.71|332.51|3
1648015520000|2022-03-23 06:05:20|332.66||332.71||332.71||332.66||0
1648015540000|2022-03-23 06:05:40||332.56||332.56||332.56||332.56|2
1648015550000|2022-03-23 06:05:50|332.76||332.71||332.76||332.71||5
1648015560000|2022-03-23 06:06:00|332.76||332.76||332.76||332.76||3
1648015570000|2022-03-23 06:06:10||332.61||332.61||332.61||332.61|4
1648015620000|2022-03-23 06:07:00|332.71|332.51|332.71|332.56|332.71|332.56|332.66|332.51|20
1648015630000|2022-03-23 06:07:10||332.51||332.51||332.51||332.51|1
1648015660000|2022-03-23 06:07:40|332.66|332.56|332.71|332.56|332.71|332.56|332.66|332.56|1
1648015670000|2022-03-23 06:07:50||332.51||332.51||332.51||332.51|4
1648015680000|2022-03-23 06:08:00|332.76|332.56|332.76|332.61|332.76|332.61|332.76|332.56|5
1648015690000|2022-03-23 06:08:10|332.81|332.66|332.81|332.61|332.86|332.66|332.81|332.61|4
1648015700000|2022-03-23 06:08:20||332.66||332.66||332.66||332.66|0
1648015720000|2022-03-23 06:08:40|||||||||5
1648015740000|2022-03-23 06:09:00|||||||||2
1648015750000|2022-03-23 06:09:10|||||||||1
1648015810000|2022-03-23 06:10:10|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|11
1648015820000|2022-03-23 06:10:20|332.91||332.86||332.91||332.86||4
1648015830000|2022-03-23 06:10:30|||||||||1
1648015850000|2022-03-23 06:10:50|332.81|332.66|332.81|332.61|332.81|332.66|332.81|332.61|10
1648015860000|2022-03-23 06:11:00|332.76|332.66|332.81|332.66|332.81|332.66|332.76|332.61|6
1648015890000|2022-03-23 06:11:30|332.86||332.86||332.86||332.81||5
1648015900000|2022-03-23 06:11:40||332.71||332.71||332.71||332.71|0
1648015910000|2022-03-23 06:11:50|||||||||2
1648015940000|2022-03-23 06:12:20|332.91|332.76|332.91|332.71|332.91|332.76|332.91|332.71|10
1648015960000|2022-03-23 06:12:40||332.76||332.76||332.76||332.76|0
1648015980000|2022-03-23 06:13:00|332.96||332.91||332.96||332.91||8
1648015990000|2022-03-23 06:13:10|332.96||332.96||332.96||332.91||3
1648016020000|2022-03-23 06:13:40||332.81||332.81||332.81||332.81|0
1648016040000|2022-03-23 06:14:00|||||||||9
1648016050000|2022-03-23 06:14:10|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|11
1648016060000|2022-03-23 06:14:20||332.71||332.76||332.76||332.71|2
1648016100000|2022-03-23 06:15:00|332.96|332.81|332.96|332.81|332.96|332.81|332.91|332.81|5
1648016110000|2022-03-23 06:15:10|332.91|332.76|332.91|332.71|332.91|332.76|332.91|332.71|4
1648016120000|2022-03-23 06:15:20||332.76||332.76||332.76||332.76|0
1648016160000|2022-03-23 06:16:00|||||||||1
1648016180000|2022-03-23 06:16:20|||||||||4
1648016190000|2022-03-23 06:16:30|332.96||332.96||332.96||332.91||9
1648016200000|2022-03-23 06:16:40||332.81||332.81||332.81||332.81|0
1648016220000|2022-03-23 06:17:00|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|10
1648016230000|2022-03-23 06:17:10|332.96|332.71|332.91|332.76|332.96|332.76|332.91|332.71|6
1648016240000|2022-03-23 06:17:20|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.76|2
1648016280000|2022-03-23 06:18:00|||||||||1
1648016290000|2022-03-23 06:18:10|||||||||3
1648016310000|2022-03-23 06:18:30||332.76||332.81||332.81||332.76|4
1648016340000|2022-03-23 06:19:00|||||||||2
1648016350000|2022-03-23 06:19:10|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|8
1648016370000|2022-03-23 06:19:30|333.06|332.91|333.01|332.86|333.06|332.91|333.01|332.86|9
1648016380000|2022-03-23 06:19:40|333.06|332.91|333.01|332.86|333.06|332.91|333.01|332.86|6
1648016390000|2022-03-23 06:19:50|333.06||333.01||333.06||333.01||5
1648016400000|2022-03-23 06:20:00|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|5
1648016460000|2022-03-23 06:21:00|333.11||333.11||333.11||333.11||10
1648016470000|2022-03-23 06:21:10|333.06||333.06||333.06||333.06||1
1648016520000|2022-03-23 06:22:00|333.11||333.11||333.11||333.11||4
1648016540000|2022-03-23 06:22:20|333.06||333.06||333.06||333.06||3
1648016550000|2022-03-23 06:22:30|333.11||333.06||333.11||333.06||7
1648016560000|2022-03-23 06:22:40|333.11||333.06||333.11||333.06||5
1648016570000|2022-03-23 06:22:50|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|3
1648016580000|2022-03-23 06:23:00||332.91||332.91||332.96||332.91|5
1648016590000|2022-03-23 06:23:10||332.96||332.96||332.96||332.96|1
1648016600000|2022-03-23 06:23:20|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|3
1648016610000|2022-03-23 06:23:30|333.11||333.11||333.11||333.11||1
1648016620000|2022-03-23 06:23:40|333.06||333.06||333.06||333.06||1
1648016630000|2022-03-23 06:23:50|333.01|332.86|333.06|332.86|333.06|332.86|333.01|332.86|10
1648016640000|2022-03-23 06:24:00||332.91||332.86||332.91||332.86|4
1648016650000|2022-03-23 06:24:10|333.01||333.01||333.01||333.01||2
1648016680000|2022-03-23 06:24:40|333.06|332.91|333.06|332.91|333.06|332.91|333.01|332.91|4
1648016700000|2022-03-23 06:25:00|||||||||2
1648016740000|2022-03-23 06:25:40|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|10
1648016760000|2022-03-23 06:26:00|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|9
1648016780000|2022-03-23 06:26:20|333.11||333.11||333.11||333.11||7
1648016800000|2022-03-23 06:26:40||332.96||332.96||332.96||332.96|0
1648016810000|2022-03-23 06:26:50|||||||||1
1648016820000|2022-03-23 06:27:00|||||||||1
1648016850000|2022-03-23 06:27:30|||||||||3
1648016860000|2022-03-23 06:27:40|333.06|332.86|333.01|332.86|333.06|332.86|333.01|332.86|14
1648016880000|2022-03-23 06:28:00|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|15
1648016920000|2022-03-23 06:28:40|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|10
1648016930000|2022-03-23 06:28:50|333.06||333.06||333.06||333.06||0
1648016940000|2022-03-23 06:29:00||332.91||332.86||332.91||332.86|7
1648016950000|2022-03-23 06:29:10|333.01||333.01||333.01||333.01||0
1648016990000|2022-03-23 06:29:50|||||||||4
1648017000000|2022-03-23 06:30:00|||||||||3
1648017020000|2022-03-23 06:30:20|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|16
1648017030000|2022-03-23 06:30:30|||||||||2
1648017070000|2022-03-23 06:31:10|||||||||3
1648017080000|2022-03-23 06:31:20|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|7
1648017110000|2022-03-23 06:31:50|||||||||1
1648017130000|2022-03-23 06:32:10|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|8
1648017180000|2022-03-23 06:33:00|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|19
1648017210000|2022-03-23 06:33:30|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|9
1648017220000|2022-03-23 06:33:40|||||||||1
1648017230000|2022-03-23 06:33:50|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|16
1648017240000|2022-03-23 06:34:00|332.76|332.61|332.81|332.61|332.81|332.61|332.76|332.61|2
1648017250000|2022-03-23 06:34:10|||||||||1
1648017260000|2022-03-23 06:34:20|332.76||332.76||332.76||332.76||0
1648017280000|2022-03-23 06:34:40|332.81||332.81||332.81||332.81||3
1648017290000|2022-03-23 06:34:50||332.66||332.61||332.66||332.61|0
1648017300000|2022-03-23 06:35:00||332.66||332.61||332.66||332.61|0
1648017310000|2022-03-23 06:35:10|332.76|332.66|332.76|332.61|332.76|332.66|332.76|332.61|1
1648017350000|2022-03-23 06:35:50|||||||||2
1648017370000|2022-03-23 06:36:10|||||||||1
1648017400000|2022-03-23 06:36:40|||||||||1
1648017410000|2022-03-23 06:36:50|||||||||1
1648017420000|2022-03-23 06:37:00|||||||||1
1648017450000|2022-03-23 06:37:30|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|6
1648017460000|2022-03-23 06:37:40|332.76|332.56|332.76|332.56|332.76|332.61|332.76|332.56|19
1648017470000|2022-03-23 06:37:50||332.61||332.56||332.61||332.56|3
1648017480000|2022-03-23 06:38:00|332.71||332.71||332.71||332.71||2
1648017510000|2022-03-23 06:38:30|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|7
1648017550000|2022-03-23 06:39:10|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|12
1648017560000|2022-03-23 06:39:20|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|5
1648017570000|2022-03-23 06:39:30|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.51|6
1648017580000|2022-03-23 06:39:40|332.76|332.61|332.76|332.56|332.76|332.61|332.76|332.56|1
1648017630000|2022-03-23 06:40:30|332.71||332.71||332.71||332.71||7
1648017650000|2022-03-23 06:40:50|||||||||1
1648017660000|2022-03-23 06:41:00|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|7
1648017680000|2022-03-23 06:41:20|||||||||1
1648017700000|2022-03-23 06:41:40|||||||||5
1648017740000|2022-03-23 06:42:20|||||||||3
1648017750000|2022-03-23 06:42:30|332.71|332.56|332.71|332.51|332.71|332.56|332.71|332.51|9
1648017760000|2022-03-23 06:42:40||332.56||332.56||332.56||332.56|0
1648017780000|2022-03-23 06:43:00||332.51||332.51||332.51||332.51|2
1648017790000|2022-03-23 06:43:10|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|3
1648017800000|2022-03-23 06:43:20|332.61||332.61||332.61||332.61||0
1648017810000|2022-03-23 06:43:30||332.41||332.41||332.41||332.41|11
1648017830000|2022-03-23 06:43:50|332.56|332.36|332.56|332.36|332.56|332.36|332.56|332.36|8
1648017840000|2022-03-23 06:44:00||332.41||332.41||332.41||332.41|4
1648017850000|2022-03-23 06:44:10||332.36||332.36||332.36||332.36|3
1648017860000|2022-03-23 06:44:20|332.51||332.51||332.51||332.51||1
1648017890000|2022-03-23 06:44:50|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|14
1648017910000|2022-03-23 06:45:10|332.61|332.46|332.61|332.46|332.61|332.46|332.61|332.46|9
1648017950000|2022-03-23 06:45:50|||||||||1
1648017960000|2022-03-23 06:46:00|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|6
1648017970000|2022-03-23 06:46:10|||||||||1
1648017990000|2022-03-23 06:46:30|||||||||1
1648018000000|2022-03-23 06:46:40|332.61|332.46|332.56|332.41|332.61|332.46|332.56|332.41|10
1648018020000|2022-03-23 06:47:00|||||||||1
1648018050000|2022-03-23 06:47:30|332.61|332.46|332.56|332.41|332.61|332.46|332.56|332.41|20
1648018060000|2022-03-23 06:47:40|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|4
1648018080000|2022-03-23 06:48:00|||||||||1
1648018110000|2022-03-23 06:48:30|332.56|332.41|332.56|332.41|332.61|332.41|332.56|332.41|8
1648018130000|2022-03-23 06:48:50|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|7
1648018140000|2022-03-23 06:49:00|332.56||332.51||332.56||332.51||1
1648018150000|2022-03-23 06:49:10|||||||||1
1648018160000|2022-03-23 06:49:20|332.46|332.26|332.51|332.36|332.51|332.36|332.41|332.26|26
1648018200000|2022-03-23 06:50:00|332.46|332.31|332.51|332.36|332.51|332.36|332.46|332.31|17
1648018210000|2022-03-23 06:50:10|332.56|332.41|332.56|332.36|332.56|332.41|332.56|332.36|10
1648018220000|2022-03-23 06:50:20||332.41||332.41||332.41||332.36|4
1648018230000|2022-03-23 06:50:30|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|3
1648018240000|2022-03-23 06:50:40||332.31||332.31||332.31||332.31|6
1648018260000|2022-03-23 06:51:00|332.46|332.36|332.46|332.31|332.46|332.36|332.46|332.31|2
1648018310000|2022-03-23 06:51:50|332.51|332.36|332.56|332.41|332.56|332.41|332.51|332.36|10
1648018330000|2022-03-23 06:52:10|||||||||9
1648018360000|2022-03-23 06:52:40|||||||||1
1648018390000|2022-03-23 06:53:10|||||||||3
1648018420000|2022-03-23 06:53:40|||||||||1
1648018430000|2022-03-23 06:53:50|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|23
1648018470000|2022-03-23 06:54:30|||||||||1
1648018480000|2022-03-23 06:54:40|||||||||1
1648018490000|2022-03-23 06:54:50|||||||||1
1648018500000|2022-03-23 06:55:00|||||||||3
1648018550000|2022-03-23 06:55:50|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|8
1648018560000|2022-03-23 06:56:00|||||||||2
1648018580000|2022-03-23 06:56:20|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|14
1648018620000|2022-03-23 06:57:00|||||||||10
1648018630000|2022-03-23 06:57:10|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.36|19
1648018640000|2022-03-23 06:57:20|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|7
1648018680000|2022-03-23 06:58:00|||||||||3
1648018710000|2022-03-23 06:58:30|||||||||1
1648018720000|2022-03-23 06:58:40|||||||||2
1648018740000|2022-03-23 06:59:00|||||||||1
1648018780000|2022-03-23 06:59:40|332.56||332.51||332.56||332.51||13
1648018800000|2022-03-23 07:00:00|332.56|332.41|332.61|332.46|332.61|332.46|332.56|332.41|8
1648018820000|2022-03-23 07:00:20|||||||||3
1648018850000|2022-03-23 07:00:50|332.56|332.36|332.56|332.41|332.56|332.41|332.56|332.36|27
1648018860000|2022-03-23 07:01:00|332.61||332.61||332.61||332.56||7
1648018870000|2022-03-23 07:01:10||332.46||332.46||332.46||332.46|0
1648018910000|2022-03-23 07:01:50|||||||||3
1648018920000|2022-03-23 07:02:00|332.66|332.41|332.66|332.46|332.66|332.46|332.66|332.41|38
1648018930000|2022-03-23 07:02:10|332.61|332.51|332.61|332.46|332.61|332.51|332.61|332.46|2
1648018960000|2022-03-23 07:02:40|332.66||332.66||332.66||332.66||14
1648018970000|2022-03-23 07:02:50|332.61||332.61||332.66||332.61||4
1648019000000|2022-03-23 07:03:20|||||||||2
1648019010000|2022-03-23 07:03:30|332.56|332.41|332.51|332.36|332.56|332.41|332.51|332.36|19
1648019020000|2022-03-23 07:03:40|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|15
1648019050000|2022-03-23 07:04:10|332.51|332.31|332.56|332.36|332.56|332.41|332.51|332.31|21
1648019090000|2022-03-23 07:04:50|332.61|332.41|332.61|332.46|332.66|332.46|332.61|332.41|14
1648019120000|2022-03-23 07:05:20|||||||||10
1648019170000|2022-03-23 07:06:10|||||||||3
1648019190000|2022-03-23 07:06:30|332.56|332.36|332.61|332.46|332.61|332.46|332.51|332.36|56
1648019200000|2022-03-23 07:06:40|||||||||7
1648019250000|2022-03-23 07:07:30|||||||||2
1648019260000|2022-03-23 07:07:40|||||||||1
1648019270000|2022-03-23 07:07:50|||||||||2
1648019280000|2022-03-23 07:08:00|||||||||2
1648019290000|2022-03-23 07:08:10|||||||||3
1648019300000|2022-03-23 07:08:20|||||||||2
1648019310000|2022-03-23 07:08:30|||||||||2
1648019320000|2022-03-23 07:08:40|||||||||1
1648019330000|2022-03-23 07:08:50|332.66||332.61||332.66||332.61||12
1648019340000|2022-03-23 07:09:00|||||||||3
1648019370000|2022-03-23 07:09:30|332.71|332.56|332.71|332.56|332.76|332.56|332.71|332.56|28
1648019380000|2022-03-23 07:09:40|332.76|332.61|332.76|332.61|332.76|332.61|332.71|332.61|17
1648019390000|2022-03-23 07:09:50|332.81||332.81||332.81||332.81||21
1648019400000|2022-03-23 07:10:00||332.66||332.66||332.66||332.66|2
1648019420000|2022-03-23 07:10:20|||||||||6
1648019430000|2022-03-23 07:10:30|332.76|332.61|332.81|332.61|332.81|332.61|332.76|332.61|56
1648019440000|2022-03-23 07:10:40|332.76||332.76||332.76||332.76||12
1648019450000|2022-03-23 07:10:50|332.81||332.81||332.81||332.81||1
1648019460000|2022-03-23 07:11:00|||||||||1
1648019510000|2022-03-23 07:11:50||332.66||332.66||332.66||332.66|22
1648019520000|2022-03-23 07:12:00|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|37
1648019530000|2022-03-23 07:12:10|||||||||7
1648019540000|2022-03-23 07:12:20|||||||||3
1648019560000|2022-03-23 07:12:40|||||||||14
1648019570000|2022-03-23 07:12:50|||||||||3
1648019580000|2022-03-23 07:13:00|||||||||10
1648019590000|2022-03-23 07:13:10|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.61|44
1648019620000|2022-03-23 07:13:40|||||||||2
1648019630000|2022-03-23 07:13:50|||||||||6
1648019670000|2022-03-23 07:14:30|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|12
1648019690000|2022-03-23 07:14:50|||||||||13
1648019700000|2022-03-23 07:15:00|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|12
1648019710000|2022-03-23 07:15:10|||||||||1
1648019720000|2022-03-23 07:15:20|||||||||30
1648019730000|2022-03-23 07:15:30|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|13
1648019740000|2022-03-23 07:15:40|||||||||1
1648019750000|2022-03-23 07:15:50|332.91|332.76|332.81|332.66|332.91|332.76|332.81|332.66|70
1648019760000|2022-03-23 07:16:00|332.86|332.71|332.86|332.71|332.86|332.71|332.81|332.71|17
1648019770000|2022-03-23 07:16:10|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|8
1648019780000|2022-03-23 07:16:20|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|7
1648019800000|2022-03-23 07:16:40|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|9
1648019840000|2022-03-23 07:17:20|||||||||1
1648019860000|2022-03-23 07:17:40|||||||||3
1648019880000|2022-03-23 07:18:00|||||||||2
1648019890000|2022-03-23 07:18:10|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.56|30
1648019900000|2022-03-23 07:18:20|332.81||332.76||332.81||332.76||11
1648019930000|2022-03-23 07:18:50|||||||||2
1648019940000|2022-03-23 07:19:00|||||||||1
1648020010000|2022-03-23 07:20:10|332.81||332.81||332.81||332.81||18
1648020020000|2022-03-23 07:20:20||332.66||332.66||332.66||332.66|5
1648020030000|2022-03-23 07:20:30|||||||||3
1648020060000|2022-03-23 07:21:00|||||||||5
1648020080000|2022-03-23 07:21:20|||||||||1
1648020100000|2022-03-23 07:21:40|||||||||6
1648020110000|2022-03-23 07:21:50|||||||||2
1648020120000|2022-03-23 07:22:00|332.76|332.61|332.81|332.61|332.81|332.66|332.66|332.51|66
1648020150000|2022-03-23 07:22:30||332.66||332.61||332.66||332.61|3
1648020160000|2022-03-23 07:22:40|||||||||1
1648020170000|2022-03-23 07:22:50||332.66||332.61||332.66||332.61|1
1648020230000|2022-03-23 07:23:50|||||||||1
1648020260000|2022-03-23 07:24:20||332.66||332.61||332.66||332.61|4
1648020290000|2022-03-23 07:24:50|332.76||332.76||332.76||332.76||2
1648020310000|2022-03-23 07:25:10|||||||||1
1648020320000|2022-03-23 07:25:20|||||||||5
1648020330000|2022-03-23 07:25:30|||||||||1
1648020350000|2022-03-23 07:25:50|||||||||18
1648020380000|2022-03-23 07:26:20|||||||||6
1648020390000|2022-03-23 07:26:30|||||||||2
1648020400000|2022-03-23 07:26:40|||||||||4
1648020410000|2022-03-23 07:26:50|||||||||1
1648020420000|2022-03-23 07:27:00|332.81|332.66|332.86|332.71|332.86|332.71|332.81|332.66|10
1648020430000|2022-03-23 07:27:10|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.71|2
1648020440000|2022-03-23 07:27:20|332.96||332.96||332.96||332.96||6
1648020450000|2022-03-23 07:27:30|332.91|332.81|332.91|332.76|332.91|332.81|332.91|332.76|4
1648020460000|2022-03-23 07:27:40|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.66|28
1648020480000|2022-03-23 07:28:00||332.66||332.66||332.66||332.66|0
1648020510000|2022-03-23 07:28:30|332.81||332.81||332.81||332.81||4
1648020540000|2022-03-23 07:29:00|||||||||2
1648020580000|2022-03-23 07:29:40|332.86||332.81||332.86||332.81||8
1648020600000|2022-03-23 07:30:00|332.76|332.61|332.76|332.56|332.76|332.61|332.76|332.56|32
1648020610000|2022-03-23 07:30:10|332.71|332.51|332.66|332.46|332.71|332.51|332.66|332.46|8
1648020620000|2022-03-23 07:30:20|332.61||332.61||332.61||332.61||0
1648020630000|2022-03-23 07:30:30|332.56|332.41|332.51|332.36|332.56|332.41|332.51|332.36|6
1648020640000|2022-03-23 07:30:40|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|6
1648020650000|2022-03-23 07:30:50|332.61|332.46|332.61|332.46|332.61|332.46|332.61|332.46|1
1648020680000|2022-03-23 07:31:20||332.41||332.41||332.41||332.41|6
1648020690000|2022-03-23 07:31:30|332.56|332.46|332.71|332.51|332.71|332.51|332.56|332.46|11
1648020710000|2022-03-23 07:31:50|332.66||332.66||332.66||332.66||0
1648020720000|2022-03-23 07:32:00|332.61|332.46|332.61|332.46|332.66|332.46|332.61|332.46|5
1648020770000|2022-03-23 07:32:50|||||||||6
1648020780000|2022-03-23 07:33:00|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|5
1648020810000|2022-03-23 07:33:30|||||||||1
1648020820000|2022-03-23 07:33:40|332.61|332.46|332.61|332.46|332.61|332.46|332.61|332.46|12
1648020870000|2022-03-23 07:34:30|332.66||332.61||332.66||332.61||7
1648020900000|2022-03-23 07:35:00|332.56|332.36|332.51|332.36|332.56|332.36|332.51|332.36|19
1648020910000|2022-03-23 07:35:10|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|3
1648020920000|2022-03-23 07:35:20|||||||||3
1648020930000|2022-03-23 07:35:30|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|1
1648020940000|2022-03-23 07:35:40|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.21|6
1648020960000|2022-03-23 07:36:00|||||||||1
1648020980000|2022-03-23 07:36:20|332.31|332.16|332.41|332.26|332.41|332.26|332.31|332.16|29
1648021000000|2022-03-23 07:36:40|||||||||1
1648021010000|2022-03-23 07:36:50|332.46||332.41||332.46||332.41||2
1648021020000|2022-03-23 07:37:00|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|1
1648021030000|2022-03-23 07:37:10|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|5
1648021060000|2022-03-23 07:37:40||332.21||332.21||332.21||332.21|14
1648021070000|2022-03-23 07:37:50||332.26||332.26||332.26||332.26|1
1648021090000|2022-03-23 07:38:10|332.46|332.31|332.51|332.31|332.51|332.31|332.46|332.31|5
1648021100000|2022-03-23 07:38:20|332.46||332.46||332.46||332.46||0
1648021120000|2022-03-23 07:38:40|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|9
1648021130000|2022-03-23 07:38:50|332.56|332.41|332.51|332.36|332.56|332.41|332.51|332.36|9
1648021150000|2022-03-23 07:39:10|332.46|332.31|332.51|332.36|332.51|332.36|332.46|332.31|9
1648021170000|2022-03-23 07:39:30||332.31||332.31||332.31||332.31|2
1648021180000|2022-03-23 07:39:40||332.36||332.36||332.36||332.36|0
1648021220000|2022-03-23 07:40:20|332.46|332.31|332.46|332.26|332.46|332.31|332.46|332.26|12
1648021230000|2022-03-23 07:40:30|332.41|332.21|332.41|332.26|332.41|332.26|332.41|332.21|4
1648021240000|2022-03-23 07:40:40|||||||||8
1648021280000|2022-03-23 07:41:20|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|6
1648021310000|2022-03-23 07:41:50|||||||||4
1648021320000|2022-03-23 07:42:00|||||||||2
1648021340000|2022-03-23 07:42:20|332.51|332.36|332.51|332.31|332.51|332.36|332.51|332.31|6
1648021350000|2022-03-23 07:42:30|332.46||332.46||332.46||332.46||0
1648021370000|2022-03-23 07:42:50||332.26||332.26||332.26||332.26|9
1648021380000|2022-03-23 07:43:00|332.41|332.21|332.41|332.26|332.41|332.26|332.41|332.21|6
1648021390000|2022-03-23 07:43:10||332.21||332.21||332.21||332.21|4
1648021400000|2022-03-23 07:43:20|332.36||332.36||332.36||332.36||1
1648021410000|2022-03-23 07:43:30|||||||||1
1648021420000|2022-03-23 07:43:40|332.41|332.26|332.41|332.26|332.46|332.26|332.41|332.26|13
1648021430000|2022-03-23 07:43:50|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|6
1648021440000|2022-03-23 07:44:00|332.41|332.26|332.41|332.26|332.41|332.31|332.41|332.26|23
1648021450000|2022-03-23 07:44:10|||||||||1
1648021460000|2022-03-23 07:44:20|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|4
1648021490000|2022-03-23 07:44:50|332.41|332.26|332.41|332.21|332.41|332.26|332.41|332.21|6
1648021500000|2022-03-23 07:45:00||332.26||332.21||332.26||332.21|0
1648021520000|2022-03-23 07:45:20||332.26||332.26||332.26||332.21|0
1648021540000|2022-03-23 07:45:40|||||||||1
1648021550000|2022-03-23 07:45:50|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.21|11
1648021580000|2022-03-23 07:46:20|||||||||1
1648021590000|2022-03-23 07:46:30|||||||||2
1648021600000|2022-03-23 07:46:40|||||||||3
1648021610000|2022-03-23 07:46:50|332.31|332.16|332.26|332.11|332.31|332.16|332.26|332.11|12
1648021630000|2022-03-23 07:47:10|332.31|332.16|332.36|332.16|332.36|332.16|332.31|332.16|19
1648021640000|2022-03-23 07:47:20|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|3
1648021650000|2022-03-23 07:47:30||332.26||332.26||332.26||332.26|2
1648021660000|2022-03-23 07:47:40|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|7
1648021670000|2022-03-23 07:47:50|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|5
1648021700000|2022-03-23 07:48:20|332.46||332.46||332.46||332.46||6
1648021710000|2022-03-23 07:48:30||332.31||332.31||332.31||332.31|0
1648021720000|2022-03-23 07:48:40|332.51||332.46||332.51||332.46||10
1648021770000|2022-03-23 07:49:30|332.51|332.36|332.51|332.31|332.51|332.36|332.51|332.31|8
1648021780000|2022-03-23 07:49:40|332.46||332.46||332.46||332.46||0
1648021800000|2022-03-23 07:50:00|332.51||332.46||332.51||332.46||5
1648021810000|2022-03-23 07:50:10|||||||||4
1648021820000|2022-03-23 07:50:20|332.41|332.26|332.46|332.31|332.46|332.31|332.41|332.21|31
1648021860000|2022-03-23 07:51:00|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|7
1648021890000|2022-03-23 07:51:30|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|12
1648021900000|2022-03-23 07:51:40|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|10
1648021910000|2022-03-23 07:51:50|332.56||332.56||332.56||332.56||9
1648021920000|2022-03-23 07:52:00|332.51|332.41|332.51|332.36|332.51|332.41|332.51|332.36|5
1648021930000|2022-03-23 07:52:10|332.56||332.56||332.56||332.56||3
1648021950000|2022-03-23 07:52:30|332.51||332.51||332.51||332.51||0
1648021960000|2022-03-23 07:52:40|||||||||2
1648022000000|2022-03-23 07:53:20|332.56||332.56||332.56||332.56||12
1648022020000|2022-03-23 07:53:40|332.51||332.51||332.51||332.51||0
1648022030000|2022-03-23 07:53:50|||||||||3
1648022040000|2022-03-23 07:54:00||332.31||332.36||332.36||332.31|22
1648022110000|2022-03-23 07:55:10|||||||||1
1648022130000|2022-03-23 07:55:30|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.36|19
1648022140000|2022-03-23 07:55:40|||||||||10
1648022150000|2022-03-23 07:55:50|||||||||2
1648022160000|2022-03-23 07:56:00|||||||||1
1648022170000|2022-03-23 07:56:10||332.36||332.36||332.36||332.36|0
1648022180000|2022-03-23 07:56:20|332.51|332.31|332.46|332.26|332.51|332.31|332.46|332.26|29
1648022200000|2022-03-23 07:56:40|332.41|332.31|332.41|332.26|332.41|332.31|332.41|332.26|2
1648022240000|2022-03-23 07:57:20|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.21|7
1648022250000|2022-03-23 07:57:30||332.16||332.16||332.16||332.16|1
1648022260000|2022-03-23 07:57:40||332.21||332.16||332.21||332.16|2
1648022280000|2022-03-23 07:58:00|332.31||332.31||332.31||332.31||2
1648022290000|2022-03-23 07:58:10|332.36||332.36||332.36||332.36||5
1648022300000|2022-03-23 07:58:20|332.41|332.21|332.41|332.26|332.41|332.26|332.41|332.21|15
1648022310000|2022-03-23 07:58:30|||||||||4
1648022320000|2022-03-23 07:58:40|||||||||1
1648022330000|2022-03-23 07:58:50|||||||||2
1648022360000|2022-03-23 07:59:20|332.46||332.46||332.46||332.46||10
1648022370000|2022-03-23 07:59:30|332.41||332.41||332.41||332.41||0
1648022380000|2022-03-23 07:59:40||332.21||332.26||332.26||332.21|25
1648022390000|2022-03-23 07:59:50||332.21||332.21||332.26||332.21|1
1648022400000|2022-03-23 08:00:00|332.51|332.26|332.56|332.36|332.56|332.36|332.51|332.21|6
1648022410000|2022-03-23 08:00:10|332.51||332.51||332.51||332.51||0
1648022430000|2022-03-23 08:00:30|332.46|332.31|332.46|332.31|332.46|332.31|332.41|332.26|9
1648022440000|2022-03-23 08:00:40|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|4
1648022450000|2022-03-23 08:00:50|332.56||332.56||332.56||332.56||1
1648022460000|2022-03-23 08:01:00|332.51||332.51||332.56||332.51||2
1648022500000|2022-03-23 08:01:40|332.46|332.31|332.46|332.31|332.51|332.31|332.46|332.31|18
1648022510000|2022-03-23 08:01:50|332.41|332.26|332.36|332.16|332.41|332.26|332.36|332.16|14
1648022520000|2022-03-23 08:02:00|332.31|332.21|332.36|332.11|332.36|332.21|332.31|332.11|4
1648022530000|2022-03-23 08:02:10|332.31|332.16|332.31|332.11|332.31|332.16|332.26|332.06|5
1648022540000|2022-03-23 08:02:20||332.16||332.16||332.16||332.16|0
1648022550000|2022-03-23 08:02:30|332.36||332.36||332.36||332.31||13
1648022560000|2022-03-23 08:02:40|332.41|332.21|332.46|332.31|332.46|332.31|332.36|332.21|4
1648022570000|2022-03-23 08:02:50|||||||||2
1648022580000|2022-03-23 08:03:00|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|15
1648022590000|2022-03-23 08:03:10|332.46|332.31|332.46|332.31|332.51|332.31|332.46|332.31|8
1648022610000|2022-03-23 08:03:30|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|3
1648022620000|2022-03-23 08:03:40|||||||||1
1648022640000|2022-03-23 08:04:00|332.56|332.41|332.56|332.36|332.56|332.41|332.56|332.36|8
1648022650000|2022-03-23 08:04:10|332.51||332.51||332.51||332.51||0
1648022700000|2022-03-23 08:05:00|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|23
1648022710000|2022-03-23 08:05:10|332.41|332.26|332.36|332.16|332.41|332.26|332.36|332.16|4
1648022720000|2022-03-23 08:05:20||332.11||332.16||332.16||332.11|2
1648022740000|2022-03-23 08:05:40|332.31||332.31||332.31||332.31||5
1648022750000|2022-03-23 08:05:50|332.26|332.11|332.31|332.11|332.31|332.16|332.26|332.11|7
1648022760000|2022-03-23 08:06:00|332.26|332.21|332.31|332.16|332.36|332.21|332.26|332.16|23
1648022770000|2022-03-23 08:06:10|332.36|332.26|332.46|332.26|332.46|332.26|332.36|332.26|10
1648022790000|2022-03-23 08:06:30||332.31||332.31||332.31||332.31|5
1648022800000|2022-03-23 08:06:40|332.51|332.36|332.56|332.36|332.56|332.36|332.51|332.36|10
1648022820000|2022-03-23 08:07:00|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|7
1648022860000|2022-03-23 08:07:40|332.66|332.46|332.66|332.51|332.66|332.51|332.61|332.46|5
1648022870000|2022-03-23 08:07:50|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|7
1648022880000|2022-03-23 08:08:00|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|12
1648022890000|2022-03-23 08:08:10||332.56||332.56||332.61||332.56|10
1648022920000|2022-03-23 08:08:40||332.61||332.56||332.61||332.56|1
1648022930000|2022-03-23 08:08:50|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|24
1648022940000|2022-03-23 08:09:00|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|11
1648022960000|2022-03-23 08:09:20|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|3
1648022990000|2022-03-23 08:09:50|332.56||332.56||332.56||332.56||0
1648023000000|2022-03-23 08:10:00|332.61|332.36|332.61|332.41|332.61|332.41|332.61|332.36|17
1648023010000|2022-03-23 08:10:10|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|3
1648023030000|2022-03-23 08:10:30|332.61||332.66||332.66||332.61||1
1648023040000|2022-03-23 08:10:40|||||||||8
1648023060000|2022-03-23 08:11:00|332.61||332.61||332.61||332.61||5
1648023070000|2022-03-23 08:11:10|332.66||332.66||332.66||332.66||3
1648023080000|2022-03-23 08:11:20|||||||||16
1648023090000|2022-03-23 08:11:30|332.61|332.41|332.56|332.36|332.61|332.41|332.56|332.36|13
1648023110000|2022-03-23 08:11:50|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|7
1648023120000|2022-03-23 08:12:00|||||||||1
1648023130000|2022-03-23 08:12:10|332.46||332.46||332.46||332.46||2
1648023140000|2022-03-23 08:12:20|||||||||1
1648023150000|2022-03-23 08:12:30|332.41|332.26|332.36|332.16|332.41|332.26|332.36|332.16|20
1648023180000|2022-03-23 08:13:00|||||||||1
1648023190000|2022-03-23 08:13:10|332.31||332.31||332.31||332.31||2
1648023200000|2022-03-23 08:13:20|332.36||332.36||332.36||332.36||12
1648023210000|2022-03-23 08:13:30|332.31||332.31||332.31||332.31||1
1648023220000|2022-03-23 08:13:40|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.21|4
1648023240000|2022-03-23 08:14:00|||||||||8
1648023250000|2022-03-23 08:14:10|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|10
1648023260000|2022-03-23 08:14:20|332.46||332.46||332.46||332.46||1
1648023270000|2022-03-23 08:14:30||332.31||332.31||332.31||332.31|1
1648023280000|2022-03-23 08:14:40|||||||||2
1648023290000|2022-03-23 08:14:50|332.51|332.36|332.46|332.31|332.51|332.36|332.46|332.31|13
1648023300000|2022-03-23 08:15:00|332.41|332.21|332.41|332.26|332.41|332.26|332.41|332.21|14
1648023350000|2022-03-23 08:15:50|332.46|332.31|332.51|332.36|332.51|332.36|332.46|332.31|25
1648023360000|2022-03-23 08:16:00||332.31||332.31||332.31||332.31|7
1648023370000|2022-03-23 08:16:10|332.46||332.46||332.51||332.46||0
1648023390000|2022-03-23 08:16:30|||||||||1
1648023400000|2022-03-23 08:16:40||332.26||332.26||332.26||332.26|8
1648023410000|2022-03-23 08:16:50||332.31||332.31||332.31||332.31|2
1648023420000|2022-03-23 08:17:00|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|10
1648023430000|2022-03-23 08:17:10|||||||||1
1648023450000|2022-03-23 08:17:30|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.21|3
1648023460000|2022-03-23 08:17:40|||||||||1
1648023470000|2022-03-23 08:17:50|332.41|332.26|332.46|332.31|332.46|332.31|332.41|332.26|9
1648023480000|2022-03-23 08:18:00|332.51||332.51||332.51||332.51||1
1648023510000|2022-03-23 08:18:30|332.46||332.46||332.46||332.46||0
1648023530000|2022-03-23 08:18:50|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|14
1648023540000|2022-03-23 08:19:00|332.36|332.21|332.41|332.21|332.41|332.21|332.36|332.16|14
1648023550000|2022-03-23 08:19:10|332.36|332.26|332.41|332.26|332.41|332.26|332.36|332.26|2
1648023570000|2022-03-23 08:19:30|||||||||4
1648023580000|2022-03-23 08:19:40|332.46||332.46||332.46||332.46||4
1648023600000|2022-03-23 08:20:00||332.31||332.31||332.31||332.31|0
1648023610000|2022-03-23 08:20:10|||||||||1
1648023620000|2022-03-23 08:20:20|332.41|332.26|332.41|332.26|332.46|332.26|332.41|332.26|9
1648023640000|2022-03-23 08:20:40||332.21||332.21||332.21||332.21|8
1648023650000|2022-03-23 08:20:50|332.36||332.36||332.36||332.36||1
1648023660000|2022-03-23 08:21:00|332.31|332.16|332.36|332.16|332.36|332.21|332.31|332.16|14
1648023680000|2022-03-23 08:21:20||332.21||332.21||332.21||332.21|0
1648023710000|2022-03-23 08:21:50|||||||||1
1648023720000|2022-03-23 08:22:00|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|4
1648023740000|2022-03-23 08:22:20|||||||||17
1648023750000|2022-03-23 08:22:30|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.16|11
1648023770000|2022-03-23 08:22:50|||||||||1
1648023780000|2022-03-23 08:23:00|332.41|332.26|332.46|332.31|332.46|332.31|332.41|332.26|8
1648023810000|2022-03-23 08:23:30|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|10
1648023840000|2022-03-23 08:24:00|332.46|332.31|332.51|332.31|332.51|332.31|332.46|332.31|12
1648023850000|2022-03-23 08:24:10||332.36||332.36||332.36||332.36|1
1648023860000|2022-03-23 08:24:20|332.46|332.31|332.51|332.31|332.51|332.31|332.46|332.31|6
1648023880000|2022-03-23 08:24:40|332.46|332.36|332.46|332.31|332.51|332.36|332.46|332.31|2
1648023900000|2022-03-23 08:25:00|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|18
1648023910000|2022-03-23 08:25:10|332.46|332.31|332.41|332.26|332.46|332.31|332.41|332.26|13
1648023920000|2022-03-23 08:25:20|332.46||332.46||332.46||332.46||1
1648023930000|2022-03-23 08:25:30|332.51|332.31|332.46|332.31|332.51|332.31|332.46|332.31|8
1648023940000|2022-03-23 08:25:40|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|2
1648023960000|2022-03-23 08:26:00|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|17
1648023970000|2022-03-23 08:26:10||332.26||332.26||332.26||332.26|5
1648023990000|2022-03-23 08:26:30||332.31||332.26||332.31||332.26|0
1648024000000|2022-03-23 08:26:40||332.31||332.31||332.31||332.31|0
1648024050000|2022-03-23 08:27:30|||||||||4
1648024070000|2022-03-23 08:27:50|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|12
1648024110000|2022-03-23 08:28:30|332.46|332.31|332.51|332.36|332.51|332.36|332.46|332.31|17
1648024120000|2022-03-23 08:28:40|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|14
1648024130000|2022-03-23 08:28:50|||||||||1
1648024140000|2022-03-23 08:29:00|||||||||2
1648024160000|2022-03-23 08:29:20|||||||||1
1648024170000|2022-03-23 08:29:30|||||||||4
1648024180000|2022-03-23 08:29:40|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|23
1648024190000|2022-03-23 08:29:50|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|12
1648024200000|2022-03-23 08:30:00|||||||||1
1648024210000|2022-03-23 08:30:10|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|12
1648024220000|2022-03-23 08:30:20|||||||||5
1648024230000|2022-03-23 08:30:30|332.56|332.41|332.61|332.46|332.61|332.46|332.56|332.41|19
1648024260000|2022-03-23 08:31:00|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.36|15
1648024280000|2022-03-23 08:31:20|332.51|332.36|332.56|332.41|332.56|332.41|332.51|332.36|23
1648024310000|2022-03-23 08:31:50|||||||||11
1648024320000|2022-03-23 08:32:00|332.61|332.46|332.61|332.46|332.61|332.46|332.61|332.46|12
1648024330000|2022-03-23 08:32:10|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|9
1648024340000|2022-03-23 08:32:20|||||||||2
1648024350000|2022-03-23 08:32:30|332.61|332.46|332.66|332.46|332.66|332.46|332.61|332.46|13
1648024360000|2022-03-23 08:32:40||332.51||332.46||332.51||332.46|1
1648024380000|2022-03-23 08:33:00|||||||||1
1648024390000|2022-03-23 08:33:10|||||||||1
1648024400000|2022-03-23 08:33:20||332.51||332.51||332.51||332.51|0
1648024410000|2022-03-23 08:33:30|332.61|332.46|332.66|332.46|332.66|332.46|332.61|332.46|19
1648024420000|2022-03-23 08:33:40|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|9
1648024430000|2022-03-23 08:33:50|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|7
1648024440000|2022-03-23 08:34:00|||||||||1
1648024460000|2022-03-23 08:34:20||332.61||332.56||332.61||332.56|14
1648024480000|2022-03-23 08:34:40|332.71|332.61|332.76|332.61|332.76|332.61|332.71|332.61|14
1648024500000|2022-03-23 08:35:00|||||||||1
1648024510000|2022-03-23 08:35:10|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|7
1648024520000|2022-03-23 08:35:20|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|1
1648024530000|2022-03-23 08:35:30|||||||||6
1648024550000|2022-03-23 08:35:50|332.91|332.76|332.86|332.71|332.91|332.76|332.86|332.71|12
1648024560000|2022-03-23 08:36:00|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|18
1648024610000|2022-03-23 08:36:50|||||||||8
1648024620000|2022-03-23 08:37:00|||||||||2
1648024630000|2022-03-23 08:37:10|||||||||1
1648024650000|2022-03-23 08:37:30|332.76|332.61|332.71|332.56|332.76|332.61|332.71|332.51|17
1648024680000|2022-03-23 08:38:00|332.66|332.51|332.66|332.46|332.66|332.51|332.66|332.46|14
1648024700000|2022-03-23 08:38:20|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|17
1648024710000|2022-03-23 08:38:30|332.76|332.56|332.76|332.61|332.76|332.61|332.76|332.56|8
1648024740000|2022-03-23 08:39:00|||||||||5
1648024760000|2022-03-23 08:39:20|||||||||1
1648024770000|2022-03-23 08:39:30|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.51|14
1648024780000|2022-03-23 08:39:40|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|10
1648024800000|2022-03-23 08:40:00|||||||||1
1648024820000|2022-03-23 08:40:20|332.81||332.81||332.81||332.81||0
1648024830000|2022-03-23 08:40:30|332.86|332.66|332.76|332.61|332.86|332.66|332.76|332.61|19
1648024840000|2022-03-23 08:40:40|||||||||1
1648024860000|2022-03-23 08:41:00|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|16
1648024870000|2022-03-23 08:41:10|||||||||2
1648024880000|2022-03-23 08:41:20|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|21
1648024890000|2022-03-23 08:41:30|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|15
1648024900000|2022-03-23 08:41:40|332.76|332.51|332.76|332.56|332.76|332.56|332.76|332.51|11
1648024910000|2022-03-23 08:41:50||332.61||332.61||332.61||332.61|0
1648024930000|2022-03-23 08:42:10|||||||||9
1648024940000|2022-03-23 08:42:20|332.71|332.56|332.66|332.51|332.71|332.56|332.66|332.51|12
1648025000000|2022-03-23 08:43:20|||||||||2
1648025010000|2022-03-23 08:43:30|||||||||1
1648025030000|2022-03-23 08:43:50|332.61|332.41|332.76|332.61|332.76|332.61|332.61|332.41|68
1648025040000|2022-03-23 08:44:00|332.71|332.56|332.76|332.56|332.76|332.56|332.71|332.56|11
1648025060000|2022-03-23 08:44:20|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|5
1648025070000|2022-03-23 08:44:30||332.66||332.66||332.66||332.66|2
1648025080000|2022-03-23 08:44:40|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|13
1648025090000|2022-03-23 08:44:50|||||||||2
1648025110000|2022-03-23 08:45:10|||||||||2
1648025140000|2022-03-23 08:45:40|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|17
1648025150000|2022-03-23 08:45:50|332.96|332.81|332.91|332.76|332.96|332.81|332.91|332.76|36
1648025190000|2022-03-23 08:46:30|||||||||9
1648025220000|2022-03-23 08:47:00|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|33
1648025250000|2022-03-23 08:47:30|332.81|332.66|332.76|332.61|332.81|332.66|332.76|332.61|46
1648025260000|2022-03-23 08:47:40|332.81|332.56|332.81|332.61|332.81|332.61|332.76|332.56|52
1648025270000|2022-03-23 08:47:50|332.86|332.66|332.86|332.71|332.86|332.71|332.86|332.66|28
1648025280000|2022-03-23 08:48:00|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|10
1648025290000|2022-03-23 08:48:10|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|15
1648025310000|2022-03-23 08:48:30|||||||||3
1648025320000|2022-03-23 08:48:40|||||||||1
1648025330000|2022-03-23 08:48:50|||||||||10
1648025340000|2022-03-23 08:49:00|||||||||8
1648025350000|2022-03-23 08:49:10|||||||||1
1648025360000|2022-03-23 08:49:20|||||||||1
1648025370000|2022-03-23 08:49:30|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|35
1648025380000|2022-03-23 08:49:40|332.86||332.81||332.86||332.81||22
1648025400000|2022-03-23 08:50:00|332.86|332.71|332.86|332.71|332.86|332.71|332.81|332.71|7
1648025410000|2022-03-23 08:50:10|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|5
1648025420000|2022-03-23 08:50:20|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|9
1648025440000|2022-03-23 08:50:40|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|23
1648025450000|2022-03-23 08:50:50||332.81||332.76||332.81||332.76|4
1648025460000|2022-03-23 08:51:00|332.91||332.91||332.91||332.91||10
1648025470000|2022-03-23 08:51:10|332.86|332.71|332.81|332.66|332.86|332.71|332.81|332.66|24
1648025480000|2022-03-23 08:51:20|332.86|332.71|332.86|332.66|332.86|332.71|332.86|332.66|6
1648025490000|2022-03-23 08:51:30||332.71||332.71||332.71||332.71|1
1648025510000|2022-03-23 08:51:50|332.91|332.76|332.86|332.71|332.91|332.76|332.86|332.71|13
1648025520000|2022-03-23 08:52:00|||||||||2
1648025530000|2022-03-23 08:52:10||332.66||332.71||332.71||332.66|11
1648025540000|2022-03-23 08:52:20|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|4
1648025550000|2022-03-23 08:52:30|||||||||1
1648025560000|2022-03-23 08:52:40|||||||||9
1648025570000|2022-03-23 08:52:50|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|5
1648025580000|2022-03-23 08:53:00|||||||||1
1648025590000|2022-03-23 08:53:10|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|16
1648025600000|2022-03-23 08:53:20|332.96|332.81|332.91|332.76|332.96|332.81|332.91|332.76|13
1648025630000|2022-03-23 08:53:50|||||||||1
1648025640000|2022-03-23 08:54:00|||||||||11
1648025660000|2022-03-23 08:54:20|332.81|332.66|332.91|332.76|332.91|332.76|332.81|332.66|24
1648025670000|2022-03-23 08:54:30|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|3
1648025690000|2022-03-23 08:54:50|332.91||332.91||332.91||332.91||9
1648025700000|2022-03-23 08:55:00|332.86||332.91||332.91||332.86||7
1648025710000|2022-03-23 08:55:10||332.76||332.76||332.76||332.76|18
1648025720000|2022-03-23 08:55:20|||||||||4
1648025740000|2022-03-23 08:55:40|||||||||2
1648025750000|2022-03-23 08:55:50|||||||||2
1648025760000|2022-03-23 08:56:00|||||||||3
1648025770000|2022-03-23 08:56:10|||||||||9
1648025780000|2022-03-23 08:56:20|||||||||1
1648025790000|2022-03-23 08:56:30|||||||||5
1648025800000|2022-03-23 08:56:40|||||||||4
1648025810000|2022-03-23 08:56:50|332.96|332.81|332.91|332.76|332.96|332.81|332.91|332.76|45
1648025820000|2022-03-23 08:57:00|||||||||9
1648025830000|2022-03-23 08:57:10|||||||||2
1648025840000|2022-03-23 08:57:20|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|13
1648025850000|2022-03-23 08:57:30|333.01|332.86|332.96|332.81|333.01|332.86|332.96|332.81|32
1648025860000|2022-03-23 08:57:40|||||||||9
1648025870000|2022-03-23 08:57:50|||||||||21
1648025880000|2022-03-23 08:58:00|333.01|332.86|333.01|332.86|333.06|332.91|333.01|332.86|50
1648025890000|2022-03-23 08:58:10|333.06|332.91|333.11|332.96|333.16|333.01|333.06|332.91|53
1648025900000|2022-03-23 08:58:20|333.16||333.11||333.16||333.11||20
1648025910000|2022-03-23 08:58:30|||||||||27
1648025920000|2022-03-23 08:58:40|333.16|333.01|333.11|332.96|333.16|333.01|333.11|332.96|38
1648025930000|2022-03-23 08:58:50|333.16||333.16||333.16||333.16||27
1648025940000|2022-03-23 08:59:00|333.11|333.01|333.01|332.86|333.11|333.01|333.01|332.86|101
1648025950000|2022-03-23 08:59:10|333.06|332.91|333.06|332.91|333.06|332.91|333.01|332.86|28
1648025960000|2022-03-23 08:59:20|333.11|332.86|333.06|332.91|333.11|332.91|333.01|332.86|23
1648025970000|2022-03-23 08:59:30|333.11|332.96|333.16|332.96|333.16|332.96|333.11|332.91|17
1648025980000|2022-03-23 08:59:40|333.11|333.01|333.11|332.96|333.11|333.01|333.11|332.96|15
1648025990000|2022-03-23 08:59:50|333.16|333.01|333.16|333.01|333.21|333.01|333.11|332.96|25
1648026000000|2022-03-23 09:00:00|333.11|332.91|333.11|332.91|333.16|332.96|333.11|332.91|52
1648026010000|2022-03-23 09:00:10|333.06|332.96|333.06|332.91|333.06|332.96|333.06|332.91|11
1648026020000|2022-03-23 09:00:20|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|18
1648026030000|2022-03-23 09:00:30||332.81||332.81||332.81||332.81|11
1648026040000|2022-03-23 09:00:40|332.96|332.76|332.96|332.76|332.96|332.76|332.96|332.76|10
1648026050000|2022-03-23 09:00:50|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|5
1648026060000|2022-03-23 09:01:00|332.86||332.86||332.86||332.86||16
1648026070000|2022-03-23 09:01:10|332.81|332.66|332.86|332.71|332.86|332.71|332.81|332.66|23
1648026080000|2022-03-23 09:01:20|332.91|332.76|332.86|332.71|332.91|332.76|332.86|332.71|11
1648026090000|2022-03-23 09:01:30|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|18
1648026100000|2022-03-23 09:01:40|||||||||4
1648026110000|2022-03-23 09:01:50|332.76|332.61|332.66|332.51|332.76|332.61|332.66|332.51|47
1648026120000|2022-03-23 09:02:00|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|31
1648026130000|2022-03-23 09:02:10|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|9
1648026140000|2022-03-23 09:02:20|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|28
1648026150000|2022-03-23 09:02:30|||||||||3
1648026160000|2022-03-23 09:02:40|332.66|332.51|332.61|332.46|332.66|332.51|332.61|332.46|14
1648026170000|2022-03-23 09:02:50|||||||||4
1648026180000|2022-03-23 09:03:00|||||||||5
1648026190000|2022-03-23 09:03:10|332.56|332.41|332.51|332.36|332.56|332.41|332.51|332.36|29
1648026200000|2022-03-23 09:03:20|||||||||5
1648026210000|2022-03-23 09:03:30|||||||||1
1648026220000|2022-03-23 09:03:40|||||||||17
1648026230000|2022-03-23 09:03:50|332.61|332.46|332.66|332.51|332.66|332.51|332.61|332.46|31
1648026240000|2022-03-23 09:04:00|332.61|332.46|332.56|332.41|332.61|332.46|332.56|332.36|29
1648026250000|2022-03-23 09:04:10||332.36||332.41||332.41||332.36|20
1648026260000|2022-03-23 09:04:20|332.66|332.51|332.71|332.56|332.71|332.56|332.66|332.51|56
1648026270000|2022-03-23 09:04:30|332.66|332.51|332.61|332.46|332.66|332.51|332.61|332.46|19
1648026280000|2022-03-23 09:04:40|332.66|332.41|332.61|332.41|332.66|332.41|332.61|332.41|29
1648026290000|2022-03-23 09:04:50|332.56|332.36|332.81|332.61|332.81|332.61|332.56|332.36|81
1648026300000|2022-03-23 09:05:00|332.86|332.56|332.81|332.66|332.86|332.66|332.81|332.56|27
1648026310000|2022-03-23 09:05:10|||||||||2
1648026320000|2022-03-23 09:05:20|332.86||332.86||332.86||332.86||7
1648026330000|2022-03-23 09:05:30|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|5
1648026340000|2022-03-23 09:05:40|332.76||332.76||332.76||332.76||3
1648026350000|2022-03-23 09:05:50|332.71|332.56|332.76|332.56|332.76|332.56|332.71|332.56|21
1648026360000|2022-03-23 09:06:00|332.81|332.66|332.86|332.66|332.86|332.66|332.81|332.56|4
1648026370000|2022-03-23 09:06:10||332.71||332.66||332.71||332.66|0
1648026390000|2022-03-23 09:06:30|332.81||332.81||332.81||332.81||0
1648026420000|2022-03-23 09:07:00|332.76|332.61|332.76|332.56|332.76|332.61|332.71|332.56|4
1648026440000|2022-03-23 09:07:20|||||||||2
1648026450000|2022-03-23 09:07:30|332.81||332.81||332.81||332.81||6
1648026460000|2022-03-23 09:07:40||332.61||332.61||332.61||332.61|0
1648026480000|2022-03-23 09:08:00|332.76|332.66|332.71|332.51|332.76|332.66|332.71|332.51|14
1648026490000|2022-03-23 09:08:10|332.76|332.56|332.76|332.61|332.76|332.61|332.76|332.56|1
1648026500000|2022-03-23 09:08:20||332.56||332.61||332.61||332.56|0
1648026520000|2022-03-23 09:08:40|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|1
1648026540000|2022-03-23 09:09:00|332.86||332.86||332.86||332.86||1
1648026550000|2022-03-23 09:09:10||332.71||332.71||332.71||332.71|1
1648026570000|2022-03-23 09:09:30|332.91||332.86||332.91||332.86||6
1648026580000|2022-03-23 09:09:40|||||||||2
1648026590000|2022-03-23 09:09:50|||||||||3
1648026600000|2022-03-23 09:10:00|||||||||1
1648026610000|2022-03-23 09:10:10|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|20
1648026620000|2022-03-23 09:10:20|332.76||332.81||332.81||332.76||1
1648026640000|2022-03-23 09:10:40|||||||||20
1648026650000|2022-03-23 09:10:50|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|3
1648026660000|2022-03-23 09:11:00|332.81||332.81||332.81||332.81||0
1648026670000|2022-03-23 09:11:10|332.86||332.81||332.86||332.81||1
1648026700000|2022-03-23 09:11:40|332.86||332.86||332.86||332.86||3
1648026710000|2022-03-23 09:11:50||332.71||332.71||332.71||332.71|1
1648026720000|2022-03-23 09:12:00|332.81|332.61|332.81|332.61|332.86|332.61|332.81|332.61|15
1648026760000|2022-03-23 09:12:40|332.86|332.66|332.81|332.66|332.86|332.66|332.81|332.66|5
1648026770000|2022-03-23 09:12:50|332.86||332.81||332.86||332.81||4
1648026800000|2022-03-23 09:13:20|332.86||332.81||332.86||332.81||4
1648026840000|2022-03-23 09:14:00|||||||||1
1648026860000|2022-03-23 09:14:20|||||||||3
1648026870000|2022-03-23 09:14:30|332.86||332.86||332.86||332.86||2
1648026880000|2022-03-23 09:14:40||332.71||332.71||332.71||332.71|1
1648026890000|2022-03-23 09:14:50|||||||||1
1648026900000|2022-03-23 09:15:00|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|20
1648026910000|2022-03-23 09:15:10|332.76||332.76||332.76||332.76||2
1648026920000|2022-03-23 09:15:20|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|30
1648026930000|2022-03-23 09:15:30|||||||||1
1648026940000|2022-03-23 09:15:40|332.76||332.76||332.76||332.71||20
1648026960000|2022-03-23 09:16:00|332.71|332.46|332.71|332.56|332.71|332.56|332.71|332.46|16
1648026970000|2022-03-23 09:16:10||332.46||332.56||332.56||332.46|1
1648026990000|2022-03-23 09:16:30|||||||||4
1648027020000|2022-03-23 09:17:00|332.76||332.76||332.76||332.76||7
1648027030000|2022-03-23 09:17:10|332.71||332.76||332.76||332.71||1
1648027040000|2022-03-23 09:17:20||332.61||332.61||332.61||332.61|0
1648027050000|2022-03-23 09:17:30|332.81||332.81||332.81||332.76||4
1648027080000|2022-03-23 09:18:00||332.66||332.66||332.66||332.66|6
1648027090000|2022-03-23 09:18:10|||||||||2
1648027100000|2022-03-23 09:18:20|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|4
1648027120000|2022-03-23 09:18:40|332.71|332.56|332.76|332.61|332.76|332.61|332.71|332.56|8
1648027130000|2022-03-23 09:18:50|332.71|332.56|332.71|332.56|332.76|332.61|332.71|332.56|9
1648027140000|2022-03-23 09:19:00|332.66|332.51|332.71|332.51|332.71|332.51|332.66|332.51|4
1648027150000|2022-03-23 09:19:10|||||||||1
1648027160000|2022-03-23 09:19:20|||||||||6
1648027170000|2022-03-23 09:19:30|332.66|332.46|332.66|332.51|332.66|332.51|332.66|332.46|3
1648027180000|2022-03-23 09:19:40||332.46||332.46||332.51||332.46|7
1648027190000|2022-03-23 09:19:50|332.71|332.41|332.66|332.46|332.71|332.56|332.66|332.41|16
1648027200000|2022-03-23 09:20:00|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648027270000|2022-03-23 09:21:10|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648027310000|2022-03-23 09:21:50|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648027320000|2022-03-23 09:22:00|333.01|332.41|333.01|332.41|333.01|332.41|332.91|332.31|0
1648027340000|2022-03-23 09:22:20|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648027360000|2022-03-23 09:22:40|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648027370000|2022-03-23 09:22:50|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648027380000|2022-03-23 09:23:00|333.01|332.41|332.91|332.31|333.01|332.41|332.91|332.31|0
1648027410000|2022-03-23 09:23:30|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648027500000|2022-03-23 09:25:00|||||||||7
1648027510000|2022-03-23 09:25:10|332.71|332.11|332.81|332.21|332.81|332.21|332.71|332.11|0
1648027520000|2022-03-23 09:25:20|332.71|332.11|332.71|332.11|332.71|332.11|332.71|332.11|0
1648027540000|2022-03-23 09:25:40|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648027570000|2022-03-23 09:26:10|332.71|332.11|332.71|332.11|332.71|332.11|332.71|332.11|0
1648027580000|2022-03-23 09:26:20|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648027590000|2022-03-23 09:26:30|332.71|332.11|332.71|332.11|332.81|332.21|332.71|332.11|0
1648027610000|2022-03-23 09:26:50|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648027620000|2022-03-23 09:27:00|332.71|332.11|332.71|332.11|332.71|332.11|332.71|332.11|0
1648027670000|2022-03-23 09:27:50|332.81|332.21|332.71|332.11|332.81|332.21|332.71|332.11|0
1648027690000|2022-03-23 09:28:10|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648027720000|2022-03-23 09:28:40|332.71|332.11|332.71|332.11|332.71|332.11|332.71|332.11|0
1648027800000|2022-03-23 09:30:00|332.61|332.01|332.61|332.01|332.71|332.11|332.61|332.01|0
1648027810000|2022-03-23 09:30:10|332.71|332.11|332.61|332.01|332.71|332.11|332.61|332.01|0
1648027890000|2022-03-23 09:31:30|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1648027920000|2022-03-23 09:32:00|332.61|332.01|332.51|331.91|332.61|332.01|332.51|331.91|0
1648027930000|2022-03-23 09:32:10|332.61|332.01|332.51|331.91|332.61|332.01|332.51|331.91|0
1648027960000|2022-03-23 09:32:40|332.41|331.81|332.51|331.91|332.51|331.91|332.41|331.81|0
1648027970000|2022-03-23 09:32:50|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1648027980000|2022-03-23 09:33:00|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1648028030000|2022-03-23 09:33:50|332.61|332.01|332.61|332.01|332.61|332.01|332.61|332.01|0
1648028050000|2022-03-23 09:34:10|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1648028070000|2022-03-23 09:34:30|332.61|332.01|332.61|332.01|332.61|332.01|332.61|332.01|0
1648028100000|2022-03-23 09:35:00|332.51|331.91|332.61|332.01|332.61|332.01|332.51|331.91|0
1648028110000|2022-03-23 09:35:10|332.51|331.91|332.61|332.01|332.61|332.01|332.51|331.91|0
1648028120000|2022-03-23 09:35:20|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1648028130000|2022-03-23 09:35:30|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1648028140000|2022-03-23 09:35:40|332.31|331.71|332.31|331.71|332.41|331.81|332.31|331.71|0
1648028150000|2022-03-23 09:35:50|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1648028160000|2022-03-23 09:36:00|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1648028170000|2022-03-23 09:36:10|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1648028230000|2022-03-23 09:37:10|332.21|331.61|332.31|331.71|332.31|331.71|332.21|331.61|0
1648028250000|2022-03-23 09:37:30|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1648028280000|2022-03-23 09:38:00|332.31|331.71|332.41|331.81|332.41|331.81|332.31|331.71|0
1648028300000|2022-03-23 09:38:20|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1648028310000|2022-03-23 09:38:30|332.41|331.81|332.41|331.81|332.41|331.81|332.31|331.71|0
1648028360000|2022-03-23 09:39:20|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1648028400000|2022-03-23 09:40:00|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1648028410000|2022-03-23 09:40:10|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1648028450000|2022-03-23 09:40:50|332.21|331.61|332.21|331.61|332.31|331.71|332.21|331.61|0
1648028460000|2022-03-23 09:41:00|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1648028550000|2022-03-23 09:42:30|332.21|331.61|332.31|331.71|332.31|331.71|332.21|331.61|0
1648028630000|2022-03-23 09:43:50|332.21|331.61|332.31|331.71|332.31|331.71|332.21|331.61|0
1648028660000|2022-03-23 09:44:20|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648028680000|2022-03-23 09:44:40|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1648028690000|2022-03-23 09:44:50|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648028700000|2022-03-23 09:45:00|332.31|331.71|332.21|331.61|332.31|331.71|332.21|331.61|0
1648028710000|2022-03-23 09:45:10|332.31|331.71|332.31|331.71|332.31|331.71|332.21|331.61|0
1648028720000|2022-03-23 09:45:20|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648028740000|2022-03-23 09:45:40|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648028750000|2022-03-23 09:45:50|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648028790000|2022-03-23 09:46:30|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648028800000|2022-03-23 09:46:40|332.21|331.61|332.11|331.51|332.21|331.61|332.11|331.51|0
1648028830000|2022-03-23 09:47:10|332.01|331.41|332.11|331.51|332.11|331.51|332.01|331.41|0
1648028840000|2022-03-23 09:47:20|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648028850000|2022-03-23 09:47:30|332.11|331.51|332.01|331.41|332.11|331.51|332.01|331.41|0
1648028860000|2022-03-23 09:47:40|332.11|331.51|332.01|331.41|332.11|331.51|332.01|331.41|0
1648028880000|2022-03-23 09:48:00|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648028910000|2022-03-23 09:48:30|332.01|331.41|332.11|331.51|332.11|331.51|332.01|331.41|0
1648028920000|2022-03-23 09:48:40|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648028930000|2022-03-23 09:48:50|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648029000000|2022-03-23 09:50:00|331.91|331.56|331.51|331.31|331.91|331.56|331.51|331.21|7
1648029010000|2022-03-23 09:50:10|331.81|331.26|331.71|331.41|331.81|331.41|331.71|331.26|7
1648029020000|2022-03-23 09:50:20|331.66|331.36|331.61|331.36|331.66|331.36|331.61|331.36|2
1648029040000|2022-03-23 09:50:40||331.41||331.36||331.41||331.36|2
1648029050000|2022-03-23 09:50:50|331.51|331.31|331.46|331.21|331.56|331.36|331.46|331.21|17
1648029060000|2022-03-23 09:51:00|||||||||1
1648029070000|2022-03-23 09:51:10|331.41|331.16|331.41|331.21|331.41|331.21|331.41|331.11|11
1648029080000|2022-03-23 09:51:20|331.46|331.16|331.36|331.16|331.46|331.16|331.31|331.16|13
1648029090000|2022-03-23 09:51:30|331.31||331.36||331.36||331.31||8
1648029100000|2022-03-23 09:51:40||331.11||331.16||331.21||331.11|6
1648029110000|2022-03-23 09:51:50|331.41|331.21|331.41|331.21|331.41|331.21|331.36|331.21|3
1648029120000|2022-03-23 09:52:00|331.36|331.16|331.41|331.21|331.41|331.21|331.36|331.16|7
1648029130000|2022-03-23 09:52:10|331.36|331.16|331.36|331.16|331.36|331.16|331.36|331.16|5
1648029140000|2022-03-23 09:52:20||331.21||331.16||331.21||331.16|14
1648029150000|2022-03-23 09:52:30|331.31|331.11|331.26|331.11|331.31|331.11|331.26|331.06|11
1648029160000|2022-03-23 09:52:40|331.31||331.26||331.36||331.26||10
1648029180000|2022-03-23 09:53:00|331.36|331.16|331.36|331.16|331.36|331.16|331.36|331.16|7
1648029200000|2022-03-23 09:53:20|331.41|331.21|331.41|331.26|331.41|331.26|331.41|331.21|2
1648029210000|2022-03-23 09:53:30|331.46|331.31|331.61|331.31|331.61|331.31|331.46|331.31|2
1648029220000|2022-03-23 09:53:40||331.36||331.36||331.36||331.31|0
1648029230000|2022-03-23 09:53:50|331.51|331.31|331.56|331.31|331.61|331.36|331.46|331.31|2
1648029240000|2022-03-23 09:54:00|331.51|331.26|331.51|331.26|331.51|331.26|331.46|331.26|0
1648029270000|2022-03-23 09:54:30|331.46|331.11|331.41|331.11|331.46|331.11|331.41|331.11|3
1648029280000|2022-03-23 09:54:40||331.16||331.11||331.16||331.11|0
1648029330000|2022-03-23 09:55:30|331.36||331.36||331.36||331.36||0
1648029400000|2022-03-23 09:56:40||331.16||331.16||331.16||331.16|0
1648029410000|2022-03-23 09:56:50|331.31|331.11|331.31|331.11|331.36|331.11|331.31|331.11|2
1648029420000|2022-03-23 09:57:00|331.36||331.36||331.36||331.36||2
1648029460000|2022-03-23 09:57:40|331.41||331.36||331.41||331.36||2
1648029470000|2022-03-23 09:57:50|331.41||331.41||331.41||331.41||1
1648029480000|2022-03-23 09:58:00||331.16||331.16||331.16||331.16|0
1648029530000|2022-03-23 09:58:50|331.36|331.21|331.36|331.11|331.36|331.21|331.36|331.11|1
1648029540000|2022-03-23 09:59:00||331.06||331.06||331.06||331.06|1
1648029580000|2022-03-23 09:59:40|331.31||331.31||331.31||331.31||0
1648029610000|2022-03-23 10:00:10|331.41|331.16|331.41|331.16|331.41|331.16|331.41|331.16|3
1648029620000|2022-03-23 10:00:20||331.06||331.11||331.11||331.06|0
1648029630000|2022-03-23 10:00:30||331.16||331.16||331.21||331.16|1
1648029640000|2022-03-23 10:00:40||331.21||331.21||331.21||331.16|1
1648029650000|2022-03-23 10:00:50|331.46|331.26|331.46|331.26|331.46|331.26|331.46|331.26|4
1648029680000|2022-03-23 10:01:20|331.51||331.51||331.56||331.51||9
1648029710000|2022-03-23 10:01:50||331.31||331.31||331.31||331.31|0
1648029750000|2022-03-23 10:02:30|331.56||331.56||331.56||331.56||2
1648029760000|2022-03-23 10:02:40|331.51||331.51||331.51||331.51||0
1648029770000|2022-03-23 10:02:50|331.56|331.36|331.56|331.36|331.56|331.36|331.56|331.36|181
1648029780000|2022-03-23 10:03:00|331.51||331.51||331.51||331.51||0
1648029790000|2022-03-23 10:03:10||331.31||331.26||331.31||331.26|1
1648029810000|2022-03-23 10:03:30|331.41||331.41||331.41||331.41||3
1648029820000|2022-03-23 10:03:40|331.51||331.41||331.51||331.41||4
1648029830000|2022-03-23 10:03:50|331.51||331.41||331.51||331.41||1
1648029840000|2022-03-23 10:04:00|331.51|331.31|331.46|331.31|331.51|331.31|331.46|331.26|2
1648029850000|2022-03-23 10:04:10|331.51|331.26|331.46|331.26|331.51|331.26|331.46|331.26|3
1648029880000|2022-03-23 10:04:40||331.31||331.31||331.31||331.31|0
1648029890000|2022-03-23 10:04:50|331.51||331.51||331.51||331.51||9
1648029950000|2022-03-23 10:05:50||331.26||331.26||331.26||331.26|1
1648029990000|2022-03-23 10:06:30||331.36||331.26||331.36||331.26|1
1648030020000|2022-03-23 10:07:00|331.46||331.46||331.46||331.41||0
1648030030000|2022-03-23 10:07:10||331.31||331.26||331.31||331.26|1
1648030040000|2022-03-23 10:07:20|331.41||331.41||331.41||331.41||0
1648030050000|2022-03-23 10:07:30||331.21||331.21||331.21||331.21|1
1648030060000|2022-03-23 10:07:40||331.16||331.16||331.16||331.16|1
1648030080000|2022-03-23 10:08:00|331.36||331.36||331.36||331.36||0
1648030100000|2022-03-23 10:08:20|331.41||331.36||331.41||331.36||0
1648030120000|2022-03-23 10:08:40|331.41||331.46||331.46||331.41||2
1648030140000|2022-03-23 10:09:00||331.21||331.21||331.21||331.21|1
1648030180000|2022-03-23 10:09:40||331.26||331.26||331.26||331.26|0
1648030190000|2022-03-23 10:09:50|331.41|331.31|331.41|331.26|331.46|331.31|331.41|331.21|5
1648030200000|2022-03-23 10:10:00|331.46|331.31|331.46|331.26|331.46|331.31|331.41|331.26|6
1648030220000|2022-03-23 10:10:20|331.51||331.41||331.51||331.41||0
1648030230000|2022-03-23 10:10:30|331.46||331.46||331.46||331.46||0
1648030240000|2022-03-23 10:10:40|331.41|331.21|331.41|331.21|331.41|331.21|331.41|331.21|4
1648030250000|2022-03-23 10:10:50|331.46|331.26|331.46|331.21|331.46|331.26|331.46|331.21|1
1648030260000|2022-03-23 10:11:00||331.26||331.26||331.26||331.26|0
1648030280000|2022-03-23 10:11:20|331.51||331.46||331.51||331.46||0
1648030290000|2022-03-23 10:11:30|331.51|331.31|331.51|331.31|331.51|331.36|331.51|331.31|4
1648030300000|2022-03-23 10:11:40||331.36||331.31||331.36||331.31|4
1648030340000|2022-03-23 10:12:20|331.46||331.46||331.46||331.46||0
1648030360000|2022-03-23 10:12:40|331.51|331.36|331.51|331.31|331.51|331.36|331.51|331.31|2
1648030370000|2022-03-23 10:12:50|331.56|331.36|331.51|331.36|331.56|331.36|331.51|331.36|11
1648030380000|2022-03-23 10:13:00|||||||||2
1648030390000|2022-03-23 10:13:10||331.26||331.31||331.31||331.26|13
1648030400000|2022-03-23 10:13:20|331.46||331.46||331.46||331.46||0
1648030410000|2022-03-23 10:13:30|331.51||331.51||331.51||331.51||1
1648030450000|2022-03-23 10:14:10||331.36||331.31||331.36||331.31|1
1648030480000|2022-03-23 10:14:40||331.36||331.36||331.36||331.36|0
1648030490000|2022-03-23 10:14:50|331.56||331.56||331.56||331.56||3
1648030550000|2022-03-23 10:15:50|331.51|331.31|331.51|331.31|331.51|331.31|331.51|331.31|5
1648030590000|2022-03-23 10:16:30|331.46||331.51||331.51||331.46||0
1648030600000|2022-03-23 10:16:40||331.26||331.26||331.26||331.26|1
1648030630000|2022-03-23 10:17:10||331.31||331.31||331.31||331.31|0
1648030660000|2022-03-23 10:17:40|331.56|331.36|331.56|331.36|331.56|331.36|331.56|331.36|0
1648030680000|2022-03-23 10:18:00|331.51||331.51||331.51||331.51||0
1648030700000|2022-03-23 10:18:20||331.31||331.31||331.31||331.31|2
1648030750000|2022-03-23 10:19:10|331.46||331.46||331.46||331.46||0
1648030760000|2022-03-23 10:19:20|||||||||2
1648030780000|2022-03-23 10:19:40|331.51||331.46||331.51||331.46||2
1648030830000|2022-03-23 10:20:30|331.41|331.26|331.41|331.26|331.41|331.26|331.41|331.26|3
1648030840000|2022-03-23 10:20:40|331.46|331.31|331.46|331.31|331.51|331.36|331.46|331.26|8
1648030900000|2022-03-23 10:21:40|331.51|331.36|331.51|331.36|331.51|331.36|331.51|331.36|2
1648030910000|2022-03-23 10:21:50||331.31||331.31||331.36||331.31|3
1648030930000|2022-03-23 10:22:10|331.46|331.26|331.46|331.26|331.46|331.26|331.46|331.26|0
1648031000000|2022-03-23 10:23:20||331.31||331.31||331.31||331.31|0
1648031020000|2022-03-23 10:23:40||331.26||331.21||331.26||331.21|3
1648031040000|2022-03-23 10:24:00||331.26||331.26||331.26||331.26|0
1648031160000|2022-03-23 10:26:00||331.21||331.21||331.21||331.21|2
1648031270000|2022-03-23 10:27:50||331.26||331.26||331.26||331.26|0
1648031360000|2022-03-23 10:29:20||331.31||331.31||331.31||331.31|0
1648031370000|2022-03-23 10:29:30||331.26||331.26||331.26||331.26|1
1648031380000|2022-03-23 10:29:40|331.41|331.21|331.36|331.16|331.41|331.21|331.36|331.16|12
1648031440000|2022-03-23 10:30:40|331.41||331.41||331.41||331.41||0
1648031450000|2022-03-23 10:30:50||331.21||331.16||331.21||331.16|0
1648031520000|2022-03-23 10:32:00||331.21||331.21||331.21||331.21|0
1648031550000|2022-03-23 10:32:30|331.46|331.26|331.41|331.26|331.46|331.26|331.41|331.26|6
1648031560000|2022-03-23 10:32:40|331.46||331.46||331.46||331.46||4
1648031610000|2022-03-23 10:33:30|331.41||331.41||331.41||331.41||0
1648031650000|2022-03-23 10:34:10|331.46||331.46||331.46||331.46||0
1648031660000|2022-03-23 10:34:20|331.41|331.16|331.41|331.21|331.41|331.21|331.41|331.16|4
1648031710000|2022-03-23 10:35:10|331.46||331.46||331.46||331.46||0
1648031800000|2022-03-23 10:36:40|||||||||1
1648031840000|2022-03-23 10:37:20|331.51|331.26|331.51|331.26|331.51|331.26|331.51|331.26|2
1648031870000|2022-03-23 10:37:50|331.56||331.56||331.56||331.56||0
1648031880000|2022-03-23 10:38:00|331.51||331.51||331.51||331.51||0
1648031930000|2022-03-23 10:38:50|331.56|331.31|331.56|331.31|331.56|331.31|331.51|331.31|2
1648031940000|2022-03-23 10:39:00|||||||||1
1648032150000|2022-03-23 10:42:30|331.51||331.51||331.51||331.51||0
1648032160000|2022-03-23 10:42:40||331.21||331.21||331.21||331.21|3
1648032170000|2022-03-23 10:42:50|331.46|331.16|331.41|331.16|331.46|331.16|331.41|331.16|0
1648032180000|2022-03-23 10:43:00|331.36||331.36||331.36||331.36||0
1648032200000|2022-03-23 10:43:20|331.41||331.41||331.41||331.41||0
1648032250000|2022-03-23 10:44:10||331.21||331.21||331.21||331.21|0
1648032260000|2022-03-23 10:44:20|331.46||331.46||331.46||331.46||0
1648032300000|2022-03-23 10:45:00|331.31|331.16|331.46|331.16|331.46|331.16|331.31|331.16|3
1648032320000|2022-03-23 10:45:20|331.41||331.41||331.41||331.41||0
1648032350000|2022-03-23 10:45:50|331.46||331.46||331.46||331.46||0
1648032370000|2022-03-23 10:46:10|331.36|331.21|331.46|331.21|331.46|331.21|331.36|331.21|1
1648032390000|2022-03-23 10:46:30|331.51||331.51||331.51||331.51||0
1648032590000|2022-03-23 10:49:50|331.56|331.31|331.56|331.36|331.56|331.36|331.56|331.31|1
1648032720000|2022-03-23 10:52:00|331.66||331.66||331.66||331.66||1
1648032730000|2022-03-23 10:52:10|331.71|331.41|331.71|331.41|331.71|331.41|331.71|331.41|0
1648032780000|2022-03-23 10:53:00|331.76||331.76||331.76||331.76||0
1648032890000|2022-03-23 10:54:50|331.71||331.76||331.76||331.71||0
1648032900000|2022-03-23 10:55:00|331.81|331.66|331.86|331.66|331.86|331.66|331.81|331.66|10
1648032920000|2022-03-23 10:55:20|331.81||331.81||331.81||331.81||0
1648032940000|2022-03-23 10:55:40|331.76|331.61|331.71|331.56|331.76|331.61|331.71|331.56|7
1648032960000|2022-03-23 10:56:00|||||||||1
1648032980000|2022-03-23 10:56:20||331.51||331.51||331.51||331.51|1
1648033000000|2022-03-23 10:56:40|331.76|331.56|331.76|331.56|331.76|331.56|331.76|331.56|2
1648033010000|2022-03-23 10:56:50||331.51||331.51||331.51||331.51|0
1648033020000|2022-03-23 10:57:00||331.61||331.51||331.61||331.51|1
1648033040000|2022-03-23 10:57:20|||||||||1
1648033050000|2022-03-23 10:57:30|331.71|331.46|331.71|331.46|331.71|331.46|331.71|331.46|1
1648033060000|2022-03-23 10:57:40||331.41||331.41||331.41||331.41|1
1648033080000|2022-03-23 10:58:00|331.66|331.36|331.61|331.36|331.66|331.36|331.61|331.36|0
1648033120000|2022-03-23 10:58:40|331.66|331.41|331.66|331.46|331.66|331.46|331.61|331.41|1
1648033130000|2022-03-23 10:58:50||331.41||331.41||331.41||331.41|0
1648033190000|2022-03-23 10:59:50||331.46||331.46||331.46||331.46|0
1648033200000|2022-03-23 11:00:00|331.76||331.76||331.76||331.76||2
1648033230000|2022-03-23 11:00:30|||||||||54
1648033250000|2022-03-23 11:00:50|331.66||331.76||331.76||331.66||1
1648033260000|2022-03-23 11:01:00|331.71||331.76||331.76||331.71||0
1648033510000|2022-03-23 11:05:10|||||||||24
1648033530000|2022-03-23 11:05:30||331.41||331.41||331.41||331.41|0
1648033630000|2022-03-23 11:07:10|331.71|331.36|331.71|331.36|331.71|331.36|331.71|331.36|0
1648033640000|2022-03-23 11:07:20|331.66|331.31|331.61|331.31|331.66|331.31|331.61|331.31|0
1648033750000|2022-03-23 11:09:10|331.56||331.61||331.61||331.56||0
1648033770000|2022-03-23 11:09:30||331.26||331.26||331.26||331.26|0
1648033780000|2022-03-23 11:09:40|331.56|331.21|331.56|331.21|331.56|331.21|331.56|331.21|0
1648033790000|2022-03-23 11:09:50|331.51|331.16|331.51|331.16|331.51|331.16|331.51|331.16|0
1648033800000|2022-03-23 11:10:00|331.56||331.56||331.56||331.56||0
1648034070000|2022-03-23 11:14:30||331.21||331.21||331.21||331.21|0
1648034500000|2022-03-23 11:21:40||331.11||331.11||331.11||331.11|7
1648034540000|2022-03-23 11:22:20|331.51|331.06|331.46|331.01|331.51|331.06|331.46|331.01|4
1648034550000|2022-03-23 11:22:30|331.41|330.96|331.41|330.91|331.41|330.96|331.41|330.91|7
1648034560000|2022-03-23 11:22:40|331.36|330.96|331.11|330.86|331.36|330.96|331.11|330.86|11
1648034580000|2022-03-23 11:23:00|331.06||331.06||331.06||331.06||0
1648034590000|2022-03-23 11:23:10|331.11|330.91|331.21|330.96|331.21|330.96|331.11|330.91|3
1648034600000|2022-03-23 11:23:20||331.01||330.96||331.01||330.96|0
1648034650000|2022-03-23 11:24:10||331.01||331.01||331.01||331.01|1
1648034660000|2022-03-23 11:24:20|331.26||331.21||331.26||331.21||2
1648034680000|2022-03-23 11:24:40|331.26|331.06|331.26|331.06|331.26|331.06|331.26|331.06|7
1648034720000|2022-03-23 11:25:20|331.21|331.01|331.21|331.01|331.21|331.01|331.21|331.01|3
1648034730000|2022-03-23 11:25:30||331.06||331.06||331.06||331.06|0
1648034740000|2022-03-23 11:25:40||330.96||331.06||331.06||330.96|2
1648034750000|2022-03-23 11:25:50|331.26||331.26||331.26||331.26||0
1648034790000|2022-03-23 11:26:30|331.31|331.11|331.31|331.11|331.31|331.11|331.31|331.11|0
1648034800000|2022-03-23 11:26:40|331.26||331.26||331.26||331.26||0
1648034820000|2022-03-23 11:27:00|331.21|331.01|331.26|331.01|331.26|331.01|331.21|331.01|3
1648034890000|2022-03-23 11:28:10|331.21||331.21||331.21||331.21||0
1648035110000|2022-03-23 11:31:50|331.16||331.16||331.16||331.16||0
1648035120000|2022-03-23 11:32:00|331.21||331.21||331.21||331.21||3
1648035130000|2022-03-23 11:32:10|331.16||331.16||331.16||331.16||0
1648035140000|2022-03-23 11:32:20|||||||||1
1648035160000|2022-03-23 11:32:40|||||||||1
1648035170000|2022-03-23 11:32:50|331.21||331.21||331.21||331.21||0
1648035270000|2022-03-23 11:34:30|331.26|331.06|331.26|331.06|331.26|331.06|331.26|331.06|1
1648035310000|2022-03-23 11:35:10|331.31||331.31||331.31||331.31||0
1648035390000|2022-03-23 11:36:30|331.26||331.31||331.31||331.26||0
1648035510000|2022-03-23 11:38:30|331.36||331.41||331.41||331.36||6
1648035530000|2022-03-23 11:38:50|331.36|331.11|331.41|331.11|331.41|331.11|331.36|331.11|7
1648035560000|2022-03-23 11:39:20|331.36||331.36||331.36||331.36||2
1648035630000|2022-03-23 11:40:30|331.31|331.06|331.31|330.96|331.31|331.06|331.31|330.96|1
1648035640000|2022-03-23 11:40:40|331.26|330.86|331.21|330.86|331.26|330.86|331.21|330.86|1
1648035660000|2022-03-23 11:41:00|331.16|330.81|331.16|330.76|331.16|330.81|331.16|330.76|2
1648035670000|2022-03-23 11:41:10|331.11||331.11||331.11||331.11||0
1648035690000|2022-03-23 11:41:30|331.06|330.66|331.06|330.66|331.06|330.66|331.06|330.66|4
1648036010000|2022-03-23 11:46:50|331.01|330.71|331.01|330.66|331.01|330.71|331.01|330.66|0
1648036130000|2022-03-23 11:48:50|330.86||331.01||331.01||330.86||5
1648036140000|2022-03-23 11:49:00||330.71||330.66||330.71||330.66|0
1648036260000|2022-03-23 11:51:00|330.96|330.46|330.96|330.46|330.96|330.46|330.96|330.46|9
1648036380000|2022-03-23 11:53:00|331.01||331.01||331.01||331.01||0
1648036440000|2022-03-23 11:54:00||330.51||330.51||330.51||330.51|0
1648036450000|2022-03-23 11:54:10|||||||||1
1648036530000|2022-03-23 11:55:30||330.56||330.61||330.61||330.56|0
1648036550000|2022-03-23 11:55:50|331.06|330.66|331.11|330.66|331.11|330.66|331.06|330.66|1
1648036560000|2022-03-23 11:56:00|331.16|330.71|331.16|330.71|331.16|330.71|331.16|330.71|0
1648036630000|2022-03-23 11:57:10|331.06||331.06||331.06||331.06||0
1648037130000|2022-03-23 12:05:30|331.16||331.21||331.21||331.16||5
1648037140000|2022-03-23 12:05:40|||||||||1
1648037160000|2022-03-23 12:06:00|331.16||331.16||331.16||331.16||0
1648037290000|2022-03-23 12:08:10|330.81|330.61|330.81|330.51|330.81|330.61|330.81|330.51|21
1648037370000|2022-03-23 12:09:30|330.91||330.81||330.91||330.81||6
1648037380000|2022-03-23 12:09:40|||||||||6
1648037390000|2022-03-23 12:09:50|330.91||330.81||330.91||330.81||11
1648037400000|2022-03-23 12:10:00|||||||||5
1648037440000|2022-03-23 12:10:40||330.56||330.56||330.56||330.56|0
1648037460000|2022-03-23 12:11:00|||||||||5
1648037470000|2022-03-23 12:11:10|||||||||8
1648037480000|2022-03-23 12:11:20||330.61||330.66||330.66||330.61|14
1648037490000|2022-03-23 12:11:30|330.91||330.81||330.91||330.81||6
1648037500000|2022-03-23 12:11:40|330.91|330.71|330.96|330.71|330.96|330.71|330.81|330.71|19
1648037640000|2022-03-23 12:14:00||330.61||330.66||330.66||330.61|11
1648037770000|2022-03-23 12:16:10|330.91||330.91||330.91||330.91||0
1648037830000|2022-03-23 12:17:10||330.61||330.61||330.61||330.61|4
1648037950000|2022-03-23 12:19:10|330.76||330.91||330.91||330.76||1
1648038090000|2022-03-23 12:21:30|330.96|330.66|330.96|330.66|330.96|330.66|330.96|330.66|0
1648038100000|2022-03-23 12:21:40|330.91||330.86||330.91||330.86||0
1648038120000|2022-03-23 12:22:00|330.81||330.81||330.81||330.81||0
1648038140000|2022-03-23 12:22:20|330.86||330.86||330.86||330.86||3
1648038150000|2022-03-23 12:22:30|330.91||330.91||330.91||330.91||0
1648038180000|2022-03-23 12:23:00|330.86||330.86||330.86||330.86||0
1648038190000|2022-03-23 12:23:10||330.61||330.61||330.61||330.61|3
1648038210000|2022-03-23 12:23:30|330.81|330.56|330.81|330.56|330.81|330.56|330.81|330.56|1
1648038390000|2022-03-23 12:26:30||330.51||330.51||330.51||330.51|9
1648038440000|2022-03-23 12:27:20||330.46||330.41||330.46||330.41|2
1648038480000|2022-03-23 12:28:00|330.76||330.76||330.76||330.76||0
1648038510000|2022-03-23 12:28:30||330.46||330.46||330.46||330.46|0
1648038620000|2022-03-23 12:30:20|330.81||330.81||330.81||330.81||0
1648038840000|2022-03-23 12:34:00||330.41||330.41||330.41||330.41|3
1648038850000|2022-03-23 12:34:10||330.36||330.36||330.36||330.36|2
1648038860000|2022-03-23 12:34:20|330.76||330.76||330.76||330.76||0
1648038870000|2022-03-23 12:34:30|330.66|330.31|330.66|330.31|330.66|330.31|330.66|330.31|2
1648038900000|2022-03-23 12:35:00|330.61|330.16|330.46|330.11|330.61|330.26|330.41|330.11|32
1648039220000|2022-03-23 12:40:20|330.41||330.41||330.41||330.41||0
1648039380000|2022-03-23 12:43:00|330.51|330.16|330.51|330.16|330.51|330.16|330.51|330.16|1
1648039440000|2022-03-23 12:44:00|330.61|330.21|330.61|330.21|330.61|330.21|330.61|330.21|1
1648039480000|2022-03-23 12:44:40|330.66|330.26|330.66|330.26|330.66|330.26|330.66|330.26|0
1648039540000|2022-03-23 12:45:40||330.31||330.36||330.36||330.31|0
1648039600000|2022-03-23 12:46:40|||||||||1
1648039610000|2022-03-23 12:46:50|330.71||330.71||330.71||330.71||0
1648039740000|2022-03-23 12:49:00|||||||||1
1648039800000|2022-03-23 12:50:00|||||||||1
1648039840000|2022-03-23 12:50:40|||||||||1
1648039920000|2022-03-23 12:52:00|330.66|330.26|330.66|330.26|330.66|330.26|330.66|330.26|2
1648039990000|2022-03-23 12:53:10||330.21||330.21||330.21||330.21|2
1648040150000|2022-03-23 12:55:50|330.61||330.56||330.61||330.56||0
1648040160000|2022-03-23 12:56:00|330.51||330.51||330.51||330.51||0
1648040170000|2022-03-23 12:56:10||330.16||330.16||330.16||330.16|3
1648040660000|2022-03-23 13:04:20|330.46|330.11|330.46|330.11|330.46|330.11|330.46|330.11|4
1648041120000|2022-03-23 13:12:00|330.41|330.01|330.41|330.01|330.41|330.01|330.41|330.01|4
1648041560000|2022-03-23 13:19:20|330.36||330.36||330.36||330.36||0
1648041770000|2022-03-23 13:22:50|||||||||1
1648041790000|2022-03-23 13:23:10|330.41|330.26|330.56|330.26|330.56|330.26|330.41|330.26|5
1648041810000|2022-03-23 13:23:30|330.61|330.46|330.61|330.31|330.61|330.46|330.61|330.31|15
1648041850000|2022-03-23 13:24:10|||||||||1
1648042000000|2022-03-23 13:26:40|330.66||330.66||330.66||330.66||2
1648042020000|2022-03-23 13:27:00|||||||||1
1648042030000|2022-03-23 13:27:10|||||||||1
1648042040000|2022-03-23 13:27:20||330.36||330.36||330.36||330.36|0
1648042050000|2022-03-23 13:27:30||330.51||330.36||330.51||330.36|2
1648042080000|2022-03-23 13:28:00|330.61||330.61||330.61||330.61||0
1648042100000|2022-03-23 13:28:20|||||||||3
1648042120000|2022-03-23 13:28:40||330.41||330.36||330.41||330.36|3
1648042130000|2022-03-23 13:28:50||330.31||330.31||330.31||330.31|1
1648042190000|2022-03-23 13:29:50||330.21||330.16||330.21||330.16|2
1648042200000|2022-03-23 13:30:00|||||||||1
1648042210000|2022-03-23 13:30:10||330.21||330.26||330.26||330.21|0
1648042230000|2022-03-23 13:30:30|330.56|330.31|330.56|330.16|330.56|330.31|330.56|330.16|1
1648042290000|2022-03-23 13:31:30|330.51|330.36|330.56|330.36|330.56|330.36|330.51|330.36|31
1648042300000|2022-03-23 13:31:40|330.61||330.66||330.66||330.61||7
1648042310000|2022-03-23 13:31:50|330.76|330.41|330.76|330.56|330.76|330.56|330.76|330.41|6
1648042320000|2022-03-23 13:32:00|330.81|330.71|331.01|330.76|331.01|330.81|330.81|330.71|21
1648042330000|2022-03-23 13:32:10|331.06|330.71|331.11|330.76|331.11|330.76|331.06|330.71|9
1648042350000|2022-03-23 13:32:30|||||||||1
1648042360000|2022-03-23 13:32:40|331.06|330.71|331.06|330.66|331.06|330.76|331.06|330.66|2
1648042370000|2022-03-23 13:32:50|331.01||330.96||331.01||330.96||0
1648042380000|2022-03-23 13:33:00||330.56||330.41||330.56||330.41|8
1648042390000|2022-03-23 13:33:10||330.46||330.51||330.51||330.46|0
1648042400000|2022-03-23 13:33:20|330.91||330.81||330.91||330.81||3
1648042420000|2022-03-23 13:33:40||330.46||330.46||330.46||330.46|2
1648042430000|2022-03-23 13:33:50|330.76|330.41|330.76|330.46|330.76|330.51|330.76|330.41|1
1648042440000|2022-03-23 13:34:00|330.71|330.41|330.71|330.26|330.71|330.41|330.71|330.26|3
1648042460000|2022-03-23 13:34:20|||||||||1
1648042480000|2022-03-23 13:34:40|330.46|330.31|330.26|330.01|330.61|330.31|330.26|329.96|38
1648042490000|2022-03-23 13:34:50||329.96||329.96||330.01||329.96|3
1648042500000|2022-03-23 13:35:00|329.96|329.61|330.06|329.81|330.06|329.91|329.96|329.61|55
1648042510000|2022-03-23 13:35:10||329.86||329.71||329.86||329.66|10
1648042520000|2022-03-23 13:35:20|||||||||1
1648042530000|2022-03-23 13:35:30|330.11|329.76|330.11|329.81|330.11|329.81|330.11|329.76|3
1648042540000|2022-03-23 13:35:40|330.16|329.91|330.26|329.91|330.26|329.91|330.16|329.91|5
1648042560000|2022-03-23 13:36:00||329.86||329.86||329.86||329.86|2
1648042600000|2022-03-23 13:36:40|330.41|329.91|330.41|329.91|330.41|329.91|330.41|329.91|4
1648042610000|2022-03-23 13:36:50|330.46|330.01|330.46|330.06|330.46|330.06|330.46|330.01|0
1648042630000|2022-03-23 13:37:10|330.56|330.11|330.56|330.11|330.56|330.11|330.56|330.11|1
1648042710000|2022-03-23 13:38:30|||||||||1
1648042720000|2022-03-23 13:38:40|330.46|330.06|330.41|329.91|330.46|330.06|330.41|329.91|6
1648042760000|2022-03-23 13:39:20||329.96||329.96||329.96||329.96|0
1648042770000|2022-03-23 13:39:30|330.11|329.91|330.26|329.91|330.26|329.91|330.11|329.91|8
1648042800000|2022-03-23 13:40:00|330.21|329.86|330.21|329.76|330.21|329.86|330.21|329.76|8
1648042810000|2022-03-23 13:40:10||329.81||329.81||329.81||329.81|0
1648042820000|2022-03-23 13:40:20|329.96|329.76|330.11|329.76|330.11|329.76|329.96|329.76|14
1648042830000|2022-03-23 13:40:30|||||||||5
1648042840000|2022-03-23 13:40:40|330.36|330.01|330.36|330.01|330.36|330.01|330.36|330.01|15
1648042860000|2022-03-23 13:41:00|330.41|330.06|330.46|330.06|330.46|330.06|330.41|330.06|2
1648042870000|2022-03-23 13:41:10|330.71|330.41|330.81|330.41|330.81|330.41|330.71|330.41|15
1648042900000|2022-03-23 13:41:40||330.46||330.46||330.46||330.46|0
1648042920000|2022-03-23 13:42:00|||||||||1
1648042930000|2022-03-23 13:42:10|330.91||330.91||330.91||330.91||4
1648042940000|2022-03-23 13:42:20||330.51||330.51||330.51||330.51|0
1648042950000|2022-03-23 13:42:30|330.96|330.66|331.16|330.81|331.16|330.81|330.86|330.66|10
1648042990000|2022-03-23 13:43:10|331.31|330.71|331.36|330.71|331.36|330.71|331.31|330.71|24
1648043040000|2022-03-23 13:44:00|||||||||1
1648043050000|2022-03-23 13:44:10|331.41|331.26|331.56|331.16|331.56|331.26|331.41|331.06|66
1648043060000|2022-03-23 13:44:20|331.61|331.46|331.71|331.51|331.71|331.51|331.61|331.46|60
1648043070000|2022-03-23 13:44:30|331.76|331.61|331.76|331.61|331.81|331.61|331.76|331.61|22
1648043080000|2022-03-23 13:44:40|331.81||331.81||331.81||331.81||14
1648043090000|2022-03-23 13:44:50|331.86|331.46|331.91|331.56|331.91|331.71|331.86|331.46|37
1648043100000|2022-03-23 13:45:00|331.86|331.46|331.86|331.46|331.86|331.46|331.86|331.46|2
1648043110000|2022-03-23 13:45:10||331.36||331.31||331.36||331.31|4
1648043120000|2022-03-23 13:45:20|331.81|331.26|331.81|331.21|331.81|331.26|331.81|331.21|0
1648043140000|2022-03-23 13:45:40|331.16|330.81|331.16|330.81|331.16|330.81|331.16|330.81|7
1648043150000|2022-03-23 13:45:50||330.76||330.76||330.76||330.76|1
1648043160000|2022-03-23 13:46:00|331.21||331.21||331.21||331.21||2
1648043220000|2022-03-23 13:47:00|330.86|330.71|331.01|330.66|331.01|330.71|330.86|330.66|5
1648043230000|2022-03-23 13:47:10||330.61||330.61||330.61||330.61|3
1648043240000|2022-03-23 13:47:20|330.71|330.46|330.71|330.36|330.71|330.46|330.71|330.36|7
1648043270000|2022-03-23 13:47:50||330.31||330.36||330.36||330.31|1
1648043290000|2022-03-23 13:48:10|330.76|330.41|330.76|330.41|330.76|330.41|330.76|330.41|9
1648043310000|2022-03-23 13:48:30||330.36||330.36||330.36||330.36|2
1648043340000|2022-03-23 13:49:00||330.41||330.41||330.41||330.41|0
1648043360000|2022-03-23 13:49:20|330.51|330.21|330.51|330.16|330.51|330.21|330.51|330.16|9
1648043380000|2022-03-23 13:49:40||330.11||330.11||330.11||330.11|3
1648043390000|2022-03-23 13:49:50|330.31|330.16|330.31|330.01|330.51|330.16|330.31|330.01|31
1648043400000|2022-03-23 13:50:00|330.26|329.96|330.26|329.96|330.26|329.96|330.26|329.96|2
1648043420000|2022-03-23 13:50:20|330.31|330.01|330.51|330.01|330.51|330.01|330.31|330.01|6
1648043430000|2022-03-23 13:50:30|330.46|330.06|330.46|330.06|330.46|330.06|330.46|330.06|0
1648043440000|2022-03-23 13:50:40||330.11||330.11||330.11||330.11|0
1648043490000|2022-03-23 13:51:30|330.31||330.31||330.31||330.31||0
1648043500000|2022-03-23 13:51:40|330.26|330.06|330.26|330.01|330.31|330.06|330.16|330.01|30
1648043510000|2022-03-23 13:51:50|330.11|329.96|330.01|329.81|330.26|329.96|330.01|329.76|27
1648043520000|2022-03-23 13:52:00|329.96||330.01||330.01||329.96||4
1648043530000|2022-03-23 13:52:10|329.91|329.76|330.01|329.76|330.01|329.76|329.91|329.76|11
1648043540000|2022-03-23 13:52:20|329.91||330.01||330.01||329.91||16
1648043560000|2022-03-23 13:52:40||329.81||329.81||329.81||329.81|12
1648043570000|2022-03-23 13:52:50|330.06|329.86|330.01|329.86|330.06|329.86|330.01|329.86|23
1648043580000|2022-03-23 13:53:00|329.96|329.81|330.06|329.81|330.06|329.81|329.96|329.81|14
1648043590000|2022-03-23 13:53:10||329.86||329.86||329.86||329.86|0
1648043610000|2022-03-23 13:53:30|330.11||330.11||330.11||330.11||18
1648043620000|2022-03-23 13:53:40|330.16||330.11||330.16||330.11||3
1648043630000|2022-03-23 13:53:50||329.91||329.91||329.91||329.91|1
1648043640000|2022-03-23 13:54:00||329.86||329.86||329.91||329.86|3
1648043660000|2022-03-23 13:54:20|330.16||330.11||330.16||330.11||4
1648043670000|2022-03-23 13:54:30|330.16|329.91|330.11|329.91|330.16|329.91|330.11|329.91|7
1648043680000|2022-03-23 13:54:40|330.16|329.96|330.11|329.91|330.21|329.96|330.11|329.91|26
1648043690000|2022-03-23 13:54:50|330.21|329.96|330.11|329.91|330.21|329.96|330.11|329.91|15
1648043700000|2022-03-23 13:55:00||329.86||329.86||329.86||329.86|3
1648043710000|2022-03-23 13:55:10||329.91||329.86||329.91||329.86|6
1648043720000|2022-03-23 13:55:20|330.21||330.11||330.21||330.11||3
1648043730000|2022-03-23 13:55:30|330.21||330.11||330.21||330.11||1
1648043740000|2022-03-23 13:55:40|330.21|329.96|330.11|329.96|330.21|329.96|330.11|329.96|7
1648043750000|2022-03-23 13:55:50||329.91||329.91||329.91||329.91|5
1648043760000|2022-03-23 13:56:00|330.21|330.01|330.21|330.01|330.21|330.01|330.11|329.96|99
1648043770000|2022-03-23 13:56:10|330.26|330.16|330.56|330.31|330.56|330.31|330.26|330.16|8
1648043780000|2022-03-23 13:56:20|330.51|330.36|330.56|330.31|330.56|330.36|330.51|330.21|19
1648043790000|2022-03-23 13:56:30|330.66|330.46|330.66|330.36|330.66|330.46|330.61|330.36|3
1648043820000|2022-03-23 13:57:00|330.61|330.31|330.61|330.31|330.61|330.31|330.61|330.31|0
1648043830000|2022-03-23 13:57:10|330.66||330.66||330.66||330.66||0
1648043870000|2022-03-23 13:57:50|330.61||330.61||330.61||330.61||0
1648043880000|2022-03-23 13:58:00|330.56|330.06|330.56|329.96|330.56|330.06|330.56|329.96|1
1648043980000|2022-03-23 13:59:40|||||||||1
1648044010000|2022-03-23 14:00:10|||||||||1
1648044020000|2022-03-23 14:00:20|330.06|329.76|330.06|329.76|330.06|329.76|330.06|329.76|5
1648044030000|2022-03-23 14:00:30|330.11|329.81|330.11|329.81|330.11|329.81|330.11|329.81|7
1648044050000|2022-03-23 14:00:50|330.16||330.31||330.36||330.16||9
1648044060000|2022-03-23 14:01:00|||||||||3
1648044070000|2022-03-23 14:01:10|330.36||330.36||330.36||330.36||0
1648044080000|2022-03-23 14:01:20||329.86||329.86||329.86||329.86|0
1648044100000|2022-03-23 14:01:40|||||||||1
1648044160000|2022-03-23 14:02:40|||||||||1
1648044170000|2022-03-23 14:02:50|||||||||1
1648044220000|2022-03-23 14:03:40|||||||||1
1648044230000|2022-03-23 14:03:50||329.91||329.91||329.91||329.91|0
1648044300000|2022-03-23 14:05:00|||||||||1
1648044350000|2022-03-23 14:05:50|330.41||330.41||330.41||330.41||2
1648044380000|2022-03-23 14:06:20|330.46||330.46||330.46||330.46||1
1648044390000|2022-03-23 14:06:30|330.51||330.61||330.61||330.51||2
1648044410000|2022-03-23 14:06:50||329.96||329.96||329.96||329.96|0
1648044460000|2022-03-23 14:07:40|330.66||330.66||330.66||330.66||2
1648044470000|2022-03-23 14:07:50|330.76||330.76||330.76||330.76||2
1648044480000|2022-03-23 14:08:00||330.01||330.06||330.06||330.01|1
1648044490000|2022-03-23 14:08:10||330.11||330.11||330.11||330.11|0
1648044530000|2022-03-23 14:08:50|330.81|330.51|330.86|330.51|330.86|330.51|330.76|330.51|22
1648044540000|2022-03-23 14:09:00|330.96|330.71|330.96|330.71|330.96|330.71|330.96|330.71|2
1648044550000|2022-03-23 14:09:10|331.01|330.76|330.96|330.76|331.01|330.81|330.96|330.71|18
1648044560000|2022-03-23 14:09:20|330.91|330.71|330.91|330.61|330.91|330.71|330.91|330.61|8
1648044570000|2022-03-23 14:09:30|330.96|330.66|330.96|330.66|330.96|330.66|330.96|330.66|5
1648044580000|2022-03-23 14:09:40|331.01|330.71|331.01|330.76|331.01|330.76|331.01|330.71|13
1648044590000|2022-03-23 14:09:50|331.06||331.06||331.06||331.06||9
1648044600000|2022-03-23 14:10:00|330.96|330.81|331.06|330.81|331.06|330.81|330.96|330.81|23
1648044610000|2022-03-23 14:10:10|||||||||16
1648044620000|2022-03-23 14:10:20|330.96||331.16||331.16||330.96||13
1648044630000|2022-03-23 14:10:30|||||||||4
1648044640000|2022-03-23 14:10:40|||||||||3
1648044650000|2022-03-23 14:10:50|||||||||4
1648044660000|2022-03-23 14:11:00|||||||||6
1648044690000|2022-03-23 14:11:30|331.21|330.86|331.21|330.86|331.21|330.86|331.21|330.86|8
1648044700000|2022-03-23 14:11:40|||||||||5
1648044710000|2022-03-23 14:11:50|330.96|330.76|330.96|330.71|330.96|330.76|330.96|330.71|14
1648044720000|2022-03-23 14:12:00||330.66||330.56||330.66||330.56|2
1648044770000|2022-03-23 14:12:50||330.61||330.61||330.61||330.61|0
1648044790000|2022-03-23 14:13:10|331.06|330.66|331.11|330.76|331.11|330.76|331.06|330.66|5
1648044800000|2022-03-23 14:13:20|||||||||1
1648044820000|2022-03-23 14:13:40|331.06||331.06||331.06||331.06||5
1648044830000|2022-03-23 14:13:50|331.01||331.01||331.01||330.96||4
1648044840000|2022-03-23 14:14:00|330.91||331.01||331.01||330.91||5
1648044850000|2022-03-23 14:14:10|||||||||1
1648044860000|2022-03-23 14:14:20|330.91|330.81|331.11|330.81|331.11|330.81|330.91|330.81|5
1648044870000|2022-03-23 14:14:30|331.16||331.16||331.16||331.16||0
1648044900000|2022-03-23 14:15:00|331.21||331.31||331.31||331.21||5
1648044960000|2022-03-23 14:16:00||330.86||330.86||330.86||330.86|6
1648044970000|2022-03-23 14:16:10|331.26||331.26||331.26||331.26||0
1648044980000|2022-03-23 14:16:20|||||||||1
1648045020000|2022-03-23 14:17:00||330.91||331.06||331.06||330.91|0
1648045040000|2022-03-23 14:17:20|331.21|331.01|331.26|331.01|331.26|331.01|331.21|331.01|8
1648045070000|2022-03-23 14:17:50|331.36|331.06|331.46|331.21|331.46|331.21|331.36|331.06|6
1648045080000|2022-03-23 14:18:00|331.36|331.26|331.56|331.31|331.56|331.31|331.36|331.26|7
1648045120000|2022-03-23 14:18:40|331.61|331.36|331.76|331.46|331.76|331.46|331.61|331.36|3
1648045130000|2022-03-23 14:18:50||331.51||331.51||331.51||331.51|0
1648045140000|2022-03-23 14:19:00|331.71|331.46|331.66|331.46|331.71|331.46|331.66|331.46|7
1648045150000|2022-03-23 14:19:10||331.36||331.36||331.36||331.36|1
1648045170000|2022-03-23 14:19:30||331.41||331.41||331.41||331.41|0
1648045180000|2022-03-23 14:19:40||331.46||331.46||331.46||331.46|0
1648045190000|2022-03-23 14:19:50|331.76|331.51|331.76|331.51|331.76|331.51|331.76|331.51|5
1648045210000|2022-03-23 14:20:10|331.81||331.76||331.81||331.76||1
1648045240000|2022-03-23 14:20:40||331.46||331.46||331.46||331.46|9
1648045250000|2022-03-23 14:20:50|331.71|331.41|331.71|331.46|331.71|331.46|331.71|331.41|3
1648045270000|2022-03-23 14:21:10||331.41||331.41||331.41||331.41|5
1648045280000|2022-03-23 14:21:20||331.46||331.46||331.46||331.46|0
1648045320000|2022-03-23 14:22:00||331.41||331.41||331.41||331.41|5
1648045330000|2022-03-23 14:22:10||331.46||331.31||331.46||331.31|13
1648045350000|2022-03-23 14:22:30||331.16||331.16||331.16||331.16|4
1648045360000|2022-03-23 14:22:40||331.21||331.21||331.21||331.21|1
1648045370000|2022-03-23 14:22:50||331.16||331.16||331.16||331.16|1
1648045380000|2022-03-23 14:23:00||331.11||331.11||331.11||331.11|1
1648045430000|2022-03-23 14:23:50|331.66||331.66||331.66||331.66||0
1648045440000|2022-03-23 14:24:00||331.16||331.16||331.16||331.16|0
1648045460000|2022-03-23 14:24:20|||||||||4
1648045490000|2022-03-23 14:24:50|||||||||1
1648045530000|2022-03-23 14:25:30|||||||||1
1648045550000|2022-03-23 14:25:50||331.21||331.21||331.21||331.21|0
1648045580000|2022-03-23 14:26:20||331.26||331.31||331.31||331.26|0
1648045600000|2022-03-23 14:26:40|||||||||6
1648045610000|2022-03-23 14:26:50||331.26||331.16||331.26||331.16|4
1648045630000|2022-03-23 14:27:10|331.61||331.56||331.61||331.56||1
1648045640000|2022-03-23 14:27:20|||||||||1
1648045670000|2022-03-23 14:27:50|||||||||1
1648045710000|2022-03-23 14:28:30||331.11||331.11||331.11||331.11|5
1648045720000|2022-03-23 14:28:40||331.16||331.16||331.16||331.16|0
1648045780000|2022-03-23 14:29:40|||||||||1
1648045800000|2022-03-23 14:30:00||331.11||331.11||331.11||331.11|7
1648045830000|2022-03-23 14:30:30||331.16||331.16||331.16||331.16|5
1648045850000|2022-03-23 14:30:50||331.21||331.21||331.21||331.21|3
1648045860000|2022-03-23 14:31:00|331.61|331.26|331.71|331.41|331.71|331.41|331.61|331.26|11
1648045870000|2022-03-23 14:31:10|||||||||1
1648045880000|2022-03-23 14:31:20||331.46||331.46||331.46||331.46|0
1648045900000|2022-03-23 14:31:40|331.66|331.51|331.66|331.46|331.66|331.51|331.66|331.46|3
1648045910000|2022-03-23 14:31:50||331.41||331.41||331.41||331.41|1
1648045950000|2022-03-23 14:32:30|331.71|331.46|331.71|331.46|331.71|331.46|331.71|331.46|1
1648045960000|2022-03-23 14:32:40|331.76|331.61|331.81|331.61|331.81|331.61|331.76|331.61|7
1648045970000|2022-03-23 14:32:50|331.76||331.81||331.81||331.76||2
1648045980000|2022-03-23 14:33:00|331.86|331.66|331.86|331.66|331.86|331.66|331.86|331.66|3
1648045990000|2022-03-23 14:33:10|331.81|331.61|331.86|331.61|331.86|331.61|331.81|331.61|2
1648046010000|2022-03-23 14:33:30|331.91||331.96||331.96||331.91||9
1648046050000|2022-03-23 14:34:10||331.66||331.66||331.66||331.66|0
1648046090000|2022-03-23 14:34:50|331.91|331.71|331.91|331.71|331.91|331.71|331.91|331.71|0
1648046100000|2022-03-23 14:35:00||331.66||331.56||331.66||331.56|9
1648046110000|2022-03-23 14:35:10||331.51||331.51||331.51||331.51|1
1648046130000|2022-03-23 14:35:30||331.46||331.46||331.46||331.46|4
1648046150000|2022-03-23 14:35:50|331.61||331.71||331.71||331.61||5
1648046160000|2022-03-23 14:36:00||331.41||331.41||331.41||331.41|2
1648046190000|2022-03-23 14:36:30|331.61||331.61||331.61||331.61||0
1648046210000|2022-03-23 14:36:50|331.56|331.36|331.61|331.36|331.61|331.36|331.56|331.36|1
1648046220000|2022-03-23 14:37:00|331.66||331.66||331.66||331.66||1
1648046240000|2022-03-23 14:37:20|331.61||331.66||331.66||331.56||10
1648046250000|2022-03-23 14:37:30||331.41||331.41||331.41||331.41|4
1648046260000|2022-03-23 14:37:40||331.36||331.36||331.36||331.36|2
1648046270000|2022-03-23 14:37:50||331.31||331.31||331.31||331.31|1
1648046330000|2022-03-23 14:38:50||331.36||331.36||331.36||331.36|0
1648046340000|2022-03-23 14:39:00||331.41||331.41||331.41||331.41|0
1648046360000|2022-03-23 14:39:20||331.36||331.36||331.36||331.36|4
1648046370000|2022-03-23 14:39:30||331.41||331.41||331.41||331.41|0
1648046400000|2022-03-23 14:40:00||331.36||331.31||331.36||331.31|6
1648046440000|2022-03-23 14:40:40|||||||||1
1648046450000|2022-03-23 14:40:50|||||||||4
1648046520000|2022-03-23 14:42:00||331.36||331.36||331.36||331.31|7
1648046530000|2022-03-23 14:42:10||331.31||331.21||331.31||331.21|13
1648046550000|2022-03-23 14:42:30||331.16||331.06||331.16||331.06|11
1648046570000|2022-03-23 14:42:50|||||||||4
1648046580000|2022-03-23 14:43:00||331.11||331.11||331.11||331.11|0
1648046600000|2022-03-23 14:43:20|331.46||331.31||331.46||331.31||89
1648046610000|2022-03-23 14:43:30|331.41||331.46||331.46||331.41||13
1648046630000|2022-03-23 14:43:50||331.16||331.16||331.16||331.16|12
1648046640000|2022-03-23 14:44:00|331.56||331.56||331.56||331.56||0
1648046710000|2022-03-23 14:45:10||331.21||331.21||331.21||331.21|0
1648046720000|2022-03-23 14:45:20||331.16||331.16||331.16||331.16|5
1648046750000|2022-03-23 14:45:50||331.11||331.11||331.11||331.11|1
1648046800000|2022-03-23 14:46:40||331.06||331.06||331.06||331.06|3
1648046830000|2022-03-23 14:47:10|331.51|331.01|331.51|331.01|331.51|331.01|331.51|331.01|5
1648046840000|2022-03-23 14:47:20||330.96||330.96||330.96||330.96|1
1648046860000|2022-03-23 14:47:40|331.46||331.46||331.46||331.46||0
1648046890000|2022-03-23 14:48:10||331.01||331.01||331.01||331.01|0
1648046900000|2022-03-23 14:48:20||330.96||330.96||330.96||330.96|3
1648046910000|2022-03-23 14:48:30|331.41|331.01|331.41|331.01|331.41|331.01|331.41|331.01|1
1648046920000|2022-03-23 14:48:40|||||||||1
1648046970000|2022-03-23 14:49:30|331.46|331.06|331.41|331.06|331.46|331.06|331.26|331.06|3
1648046980000|2022-03-23 14:49:40|331.46||331.46||331.46||331.46||1
1648047000000|2022-03-23 14:50:00||331.11||331.11||331.11||331.11|9
1648047060000|2022-03-23 14:51:00||331.16||331.16||331.16||331.16|12
1648047090000|2022-03-23 14:51:30||331.21||331.21||331.21||331.21|0
1648047120000|2022-03-23 14:52:00|331.41||331.41||331.41||331.41||3
1648047130000|2022-03-23 14:52:10||331.16||331.11||331.16||331.11|3
1648047170000|2022-03-23 14:52:50|331.46|331.06|331.41|331.11|331.46|331.11|331.41|331.06|9
1648047180000|2022-03-23 14:53:00|331.46||331.46||331.46||331.46||8
1648047190000|2022-03-23 14:53:10|331.41|331.31|331.56|331.36|331.56|331.36|331.41|331.31|6
1648047220000|2022-03-23 14:53:40||331.41||331.36||331.41||331.36|2
1648047250000|2022-03-23 14:54:10|331.51||331.56||331.56||331.51||1
1648047260000|2022-03-23 14:54:20|331.51||331.51||331.51||331.51||0
1648047270000|2022-03-23 14:54:30||331.31||331.26||331.31||331.26|4
1648047290000|2022-03-23 14:54:50|331.56|331.31|331.56|331.31|331.56|331.31|331.56|331.31|6
1648047310000|2022-03-23 14:55:10|331.61|331.36|331.76|331.46|331.76|331.46|331.56|331.36|9
1648047320000|2022-03-23 14:55:20||331.51||331.51||331.51||331.51|0
1648047350000|2022-03-23 14:55:50||331.56||331.56||331.56||331.56|0
1648047360000|2022-03-23 14:56:00|331.81|331.61|331.86|331.66|331.86|331.66|331.81|331.61|4
1648047370000|2022-03-23 14:56:10|331.91|331.71|332.01|331.81|332.01|331.81|331.86|331.71|4
1648047380000|2022-03-23 14:56:20|331.96|331.76|331.96|331.71|331.96|331.76|331.96|331.71|7
1648047400000|2022-03-23 14:56:40|332.01||332.01||332.01||332.01||4
1648047420000|2022-03-23 14:57:00|||||||||1
1648047470000|2022-03-23 14:57:50|331.96|331.66|331.96|331.66|331.96|331.66|331.96|331.66|1
1648047480000|2022-03-23 14:58:00||331.61||331.56||331.61||331.56|3
1648047580000|2022-03-23 14:59:40|331.81||331.81||331.81||331.81||1
1648047590000|2022-03-23 14:59:50|331.91|331.61|331.91|331.66|331.91|331.66|331.91|331.61|9
1648047610000|2022-03-23 15:00:10|332.06|331.81|332.06|331.86|332.06|331.86|332.06|331.81|10
1648047620000|2022-03-23 15:00:20|332.16|331.91|332.16|331.96|332.16|331.96|332.16|331.91|6
1648047630000|2022-03-23 15:00:30|332.11|331.91|332.06|331.86|332.11|331.91|332.06|331.86|8
1648047660000|2022-03-23 15:01:00|332.11|331.91|332.06|331.86|332.11|331.91|332.06|331.86|3
1648047680000|2022-03-23 15:01:20|332.11|331.91|332.21|332.01|332.21|332.01|332.11|331.91|8
1648047690000|2022-03-23 15:01:30||332.06||332.06||332.06||332.06|0
1648047700000|2022-03-23 15:01:40|332.26||332.26||332.26||332.26||6
1648047720000|2022-03-23 15:02:00|332.31|332.11|332.36|332.16|332.36|332.16|332.31|332.11|12
1648047730000|2022-03-23 15:02:10|332.31|332.11|332.26|332.06|332.36|332.11|332.26|332.06|5
1648047750000|2022-03-23 15:02:30|332.31|332.11|332.31|332.16|332.31|332.16|332.31|332.11|1
1648047760000|2022-03-23 15:02:40|332.41|332.21|332.46|332.26|332.46|332.26|332.41|332.21|6
1648047770000|2022-03-23 15:02:50|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.26|11
1648047820000|2022-03-23 15:03:40||332.36||332.36||332.36||332.36|0
1648047830000|2022-03-23 15:03:50|||||||||1
1648047840000|2022-03-23 15:04:00|332.56|332.26|332.51|332.26|332.56|332.36|332.51|332.26|13
1648047860000|2022-03-23 15:04:20||332.31||332.31||332.31||332.31|0
1648047880000|2022-03-23 15:04:40|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|2
1648047890000|2022-03-23 15:04:50|332.51|332.36|332.51|332.36|332.51|332.36|332.51|332.36|9
1648047900000|2022-03-23 15:05:00|332.56|332.41|332.66|332.41|332.66|332.41|332.56|332.41|7
1648047910000|2022-03-23 15:05:10||332.46||332.46||332.46||332.46|1
1648047920000|2022-03-23 15:05:20|332.76|332.56|332.81|332.56|332.81|332.56|332.76|332.56|2
1648047930000|2022-03-23 15:05:30|332.76|332.61|332.76|332.56|332.76|332.61|332.76|332.56|1
1648047940000|2022-03-23 15:05:40||332.61||332.46||332.61||332.46|12
1648047960000|2022-03-23 15:06:00|||||||||1
1648047970000|2022-03-23 15:06:10||332.41||332.41||332.41||332.41|0
1648048020000|2022-03-23 15:07:00||332.36||332.36||332.36||332.36|1
1648048030000|2022-03-23 15:07:10|332.71|332.21|332.36|332.21|332.71|332.21|332.36|332.21|0
1648048040000|2022-03-23 15:07:20|332.41|332.26|332.51|332.26|332.51|332.26|332.41|332.26|3
1648048050000|2022-03-23 15:07:30|332.61|332.31|332.66|332.31|332.66|332.31|332.61|332.31|6
1648048060000|2022-03-23 15:07:40|332.71||332.71||332.71||332.71||0
1648048080000|2022-03-23 15:08:00|||||||||1
1648048090000|2022-03-23 15:08:10|332.61||332.61||332.61||332.61||0
1648048140000|2022-03-23 15:09:00|332.71|332.41|332.76|332.46|332.76|332.46|332.71|332.41|1
1648048150000|2022-03-23 15:09:10||332.51||332.51||332.51||332.51|0
1648048160000|2022-03-23 15:09:20|332.71|332.41|332.71|332.41|332.71|332.41|332.71|332.41|3
1648048180000|2022-03-23 15:09:40||332.36||332.36||332.36||332.36|1
1648048190000|2022-03-23 15:09:50||332.31||332.26||332.31||332.26|0
1648048200000|2022-03-23 15:10:00||332.21||332.21||332.21||332.21|0
1648048210000|2022-03-23 15:10:10||332.31||332.21||332.31||332.21|1
1648048220000|2022-03-23 15:10:20|332.66||332.66||332.66||332.66||1
1648048230000|2022-03-23 15:10:30|332.51|332.16|332.26|331.96|332.51|332.26|332.26|331.96|6
1648048240000|2022-03-23 15:10:40|332.31||332.31||332.31||332.31||0
1648048250000|2022-03-23 15:10:50|332.41|332.11|332.51|332.16|332.51|332.16|332.41|332.11|6
1648048260000|2022-03-23 15:11:00|332.56|332.21|332.56|332.31|332.56|332.31|332.56|332.21|0
1648048270000|2022-03-23 15:11:10|332.61|332.36|332.61|332.36|332.61|332.36|332.61|332.36|0
1648048280000|2022-03-23 15:11:20||332.26||332.26||332.26||332.26|1
1648048380000|2022-03-23 15:13:00|332.66||332.66||332.66||332.66||6
1648048390000|2022-03-23 15:13:10||332.31||332.31||332.31||332.31|0
1648048400000|2022-03-23 15:13:20|332.71|332.36|332.71|332.41|332.71|332.41|332.71|332.36|9
1648048430000|2022-03-23 15:13:50||332.46||332.46||332.46||332.46|0
1648048460000|2022-03-23 15:14:20|332.81|332.51|332.86|332.61|332.86|332.61|332.81|332.51|3
1648048470000|2022-03-23 15:14:30|332.81|332.66|332.71|332.51|332.81|332.66|332.66|332.51|4
1648048480000|2022-03-23 15:14:40|332.76|332.56|332.81|332.56|332.81|332.56|332.71|332.56|1
1648048500000|2022-03-23 15:15:00|||||||||1
1648048510000|2022-03-23 15:15:10|332.76||332.76||332.76||332.76||0
1648048520000|2022-03-23 15:15:20|||||||||1
1648048530000|2022-03-23 15:15:30||332.51||332.46||332.51||332.46|3
1648048540000|2022-03-23 15:15:40|332.71|332.41|332.71|332.41|332.71|332.41|332.71|332.41|0
1648048680000|2022-03-23 15:18:00|332.91|332.66|332.91|332.61|332.91|332.66|332.91|332.61|14
1648048700000|2022-03-23 15:18:20|332.86|332.56|332.86|332.51|332.86|332.56|332.86|332.51|0
1648048720000|2022-03-23 15:18:40|332.81|332.46|332.81|332.46|332.81|332.46|332.81|332.46|0
1648048730000|2022-03-23 15:18:50|332.76|332.36|332.76|332.31|332.76|332.36|332.76|332.31|1
1648048740000|2022-03-23 15:19:00|332.71||332.71||332.71||332.71||0
1648048760000|2022-03-23 15:19:20|332.76||332.76||332.76||332.76||0
1648048780000|2022-03-23 15:19:40||332.36||332.36||332.36||332.36|0
1648048800000|2022-03-23 15:20:00|||||||||1
1648048840000|2022-03-23 15:20:40|332.86|332.41|332.86|332.41|332.86|332.41|332.86|332.41|1
1648048860000|2022-03-23 15:21:00|332.91||332.91||332.91||332.91||1
1648048890000|2022-03-23 15:21:30|332.96||333.06||333.06||332.96||5
1648048900000|2022-03-23 15:21:40||332.46||332.46||332.46||332.46|0
1648048930000|2022-03-23 15:22:10|333.26|332.91|333.46|333.26|333.46|333.26|333.21|332.81|20
1648048940000|2022-03-23 15:22:20||333.16||333.16||333.16||333.16|6
1648048950000|2022-03-23 15:22:30||333.11||333.06||333.11||333.06|0
1648048970000|2022-03-23 15:22:50|||||||||2
1648048980000|2022-03-23 15:23:00||333.01||333.01||333.01||333.01|0
1648049040000|2022-03-23 15:24:00||332.91||332.91||332.91||332.91|3
1648049080000|2022-03-23 15:24:40||332.96||332.96||332.96||332.96|0
1648049090000|2022-03-23 15:24:50||333.21||333.26||333.26||333.11|10
1648049100000|2022-03-23 15:25:00|||||||||5
1648049150000|2022-03-23 15:25:50|333.51|333.31|333.51|333.31|333.51|333.31|333.46|333.26|19
1648049160000|2022-03-23 15:26:00|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|2
1648049180000|2022-03-23 15:26:20|333.51|333.31|333.61|333.31|333.61|333.31|333.51|333.31|8
1648049190000|2022-03-23 15:26:30|333.51||333.61||333.61||333.51||0
1648049200000|2022-03-23 15:26:40|333.51|333.26|333.46|333.26|333.51|333.26|333.46|333.26|0
1648049210000|2022-03-23 15:26:50|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.31|4
1648049220000|2022-03-23 15:27:00||333.26||333.16||333.26||333.16|7
1648049230000|2022-03-23 15:27:10|333.46||333.46||333.46||333.46||0
1648049250000|2022-03-23 15:27:30||333.11||333.06||333.11||333.06|1
1648049350000|2022-03-23 15:29:10||333.11||333.11||333.11||333.11|0
1648049380000|2022-03-23 15:29:40||333.16||333.16||333.16||333.16|0
1648049400000|2022-03-23 15:30:00||333.11||333.11||333.11||333.11|1
1648049410000|2022-03-23 15:30:10||333.06||333.06||333.06||333.06|0
1648049470000|2022-03-23 15:31:10||333.11||333.11||333.11||333.11|0
1648049590000|2022-03-23 15:33:10||333.16||333.16||333.16||333.16|0
1648049600000|2022-03-23 15:33:20||333.21||333.21||333.21||333.21|0
1648049630000|2022-03-23 15:33:50||333.26||333.26||333.26||333.26|0
1648049640000|2022-03-23 15:34:00|333.51||333.51||333.51||333.51||6
1648049670000|2022-03-23 15:34:30|333.56||333.56||333.56||333.56||5
1648049680000|2022-03-23 15:34:40|333.61|333.31|333.61|333.36|333.61|333.36|333.61|333.31|0
1648049690000|2022-03-23 15:34:50|333.66|333.41|333.66|333.36|333.66|333.46|333.66|333.36|7
1648049740000|2022-03-23 15:35:40|333.71|333.41|333.71|333.41|333.71|333.41|333.71|333.41|3
1648049780000|2022-03-23 15:36:20|333.66|333.36|333.66|333.36|333.66|333.36|333.66|333.36|1
1648049830000|2022-03-23 15:37:10|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|10
1648049840000|2022-03-23 15:37:20|333.56|333.36|333.66|333.41|333.66|333.41|333.56|333.36|4
1648049850000|2022-03-23 15:37:30|333.71|333.56|333.71|333.46|333.71|333.56|333.71|333.46|4
1648049860000|2022-03-23 15:37:40||333.41||333.36||333.41||333.36|1
1648049900000|2022-03-23 15:38:20|||||||||1
1648049920000|2022-03-23 15:38:40|||||||||4
1648049930000|2022-03-23 15:38:50|333.76|333.41|333.76|333.41|333.76|333.41|333.76|333.41|1
1648050090000|2022-03-23 15:41:30||333.46||333.46||333.46||333.46|0
1648050120000|2022-03-23 15:42:00||333.51||333.51||333.51||333.51|0
1648050140000|2022-03-23 15:42:20|333.71|333.41|333.71|333.41|333.71|333.41|333.71|333.41|7
1648050180000|2022-03-23 15:43:00||333.36||333.36||333.36||333.36|3
1648050230000|2022-03-23 15:43:50|333.61||333.56||333.61||333.56||0
1648050260000|2022-03-23 15:44:20|333.61|333.41|333.61|333.46|333.61|333.46|333.61|333.41|5
1648050270000|2022-03-23 15:44:30|||||||||6
1648050280000|2022-03-23 15:44:40|||||||||10
1648050290000|2022-03-23 15:44:50|||||||||3
1648050300000|2022-03-23 15:45:00|333.71|333.36|333.61|333.36|333.71|333.36|333.61|333.36|20
1648050310000|2022-03-23 15:45:10||333.41||333.41||333.41||333.41|0
1648050320000|2022-03-23 15:45:20||333.46||333.41||333.46||333.41|10
1648050330000|2022-03-23 15:45:30|||||||||13
1648050340000|2022-03-23 15:45:40|333.71|333.46|333.61|333.46|333.71|333.46|333.61|333.41|30
1648050350000|2022-03-23 15:45:50|333.71||333.61||333.71||333.61||10
1648050360000|2022-03-23 15:46:00||333.41||333.41||333.41||333.41|6
1648050370000|2022-03-23 15:46:10||333.46||333.41||333.46||333.41|0
1648050380000|2022-03-23 15:46:20|333.56|333.46|333.56|333.31|333.56|333.46|333.56|333.31|10
1648050390000|2022-03-23 15:46:30||333.21||333.21||333.21||333.21|4
1648050440000|2022-03-23 15:47:20||333.11||333.11||333.26||333.11|9
1648050450000|2022-03-23 15:47:30||333.26||333.11||333.26||333.11|1
1648050460000|2022-03-23 15:47:40|333.41|333.16|333.41|333.16|333.41|333.16|333.36|333.16|2
1648050470000|2022-03-23 15:47:50|333.36|333.11|333.36|333.11|333.36|333.11|333.36|333.11|4
1648050520000|2022-03-23 15:48:40|333.41|333.16|333.46|333.26|333.46|333.26|333.41|333.16|9
1648050530000|2022-03-23 15:48:50|333.51|333.31|333.46|333.21|333.51|333.31|333.46|333.21|2
1648050550000|2022-03-23 15:49:10|333.51|333.26|333.51|333.21|333.51|333.31|333.46|333.21|1
1648050590000|2022-03-23 15:49:50|333.46|333.16|333.46|333.16|333.46|333.16|333.46|333.16|1
1648050650000|2022-03-23 15:50:50|333.51||333.51||333.51||333.51||0
1648050660000|2022-03-23 15:51:00|333.56||333.56||333.56||333.56||0
1648050710000|2022-03-23 15:51:50|333.71|333.46|333.61|333.36|333.71|333.46|333.61|333.36|21
1648050720000|2022-03-23 15:52:00|333.71|333.46|333.61|333.46|333.71|333.46|333.61|333.46|6
1648050730000|2022-03-23 15:52:10|333.66|333.36|333.61|333.46|333.66|333.51|333.61|333.36|27
1648050740000|2022-03-23 15:52:20|333.71|333.41|333.61|333.41|333.71|333.41|333.61|333.41|12
1648050760000|2022-03-23 15:52:40||333.46||333.46||333.46||333.46|0
1648050770000|2022-03-23 15:52:50|||||||||5
1648050780000|2022-03-23 15:53:00|333.66|333.41|333.61|333.41|333.66|333.41|333.61|333.41|7
1648050800000|2022-03-23 15:53:20||333.46||333.41||333.46||333.41|11
1648050810000|2022-03-23 15:53:30|333.56|333.36|333.56|333.31|333.56|333.36|333.56|333.31|3
1648050820000|2022-03-23 15:53:40||333.41||333.31||333.41||333.31|3
1648050840000|2022-03-23 15:54:00|333.61|333.41|333.56|333.31|333.61|333.41|333.56|333.31|9
1648050860000|2022-03-23 15:54:20|333.61|333.41|333.61|333.46|333.61|333.46|333.61|333.41|5
1648050870000|2022-03-23 15:54:30||333.41||333.41||333.41||333.41|8
1648050880000|2022-03-23 15:54:40|333.66|333.46|333.61|333.46|333.71|333.46|333.61|333.46|11
1648050890000|2022-03-23 15:54:50||333.41||333.41||333.41||333.41|8
1648050900000|2022-03-23 15:55:00||333.46||333.36||333.46||333.36|9
1648050920000|2022-03-23 15:55:20||333.46||333.36||333.46||333.36|11
1648050940000|2022-03-23 15:55:40|333.66|333.46|333.61|333.46|333.66|333.46|333.61|333.46|10
1648050950000|2022-03-23 15:55:50|333.66|333.51|333.56|333.36|333.66|333.51|333.56|333.36|9
1648050960000|2022-03-23 15:56:00|333.61|333.41|333.61|333.41|333.61|333.41|333.61|333.41|13
1648050970000|2022-03-23 15:56:10|333.66|333.46|333.61|333.46|333.66|333.46|333.61|333.46|11
1648050980000|2022-03-23 15:56:20||333.41||333.46||333.46||333.41|3
1648050990000|2022-03-23 15:56:30|||||||||13
1648051000000|2022-03-23 15:56:40|333.66||333.61||333.66||333.61||11
1648051020000|2022-03-23 15:57:00|333.66|333.51|333.71|333.51|333.71|333.51|333.66|333.46|25
1648051030000|2022-03-23 15:57:10|||||||||3
1648051040000|2022-03-23 15:57:20|333.76|333.56|333.76|333.56|333.76|333.56|333.71|333.56|8
1648051050000|2022-03-23 15:57:30|333.81|333.61|333.81|333.66|333.81|333.66|333.81|333.56|14
1648051060000|2022-03-23 15:57:40|333.86|333.71|333.91|333.66|333.91|333.76|333.86|333.66|19
1648051080000|2022-03-23 15:58:00||333.61||333.61||333.61||333.61|0
1648051090000|2022-03-23 15:58:10||333.56||333.56||333.56||333.56|0
1648051100000|2022-03-23 15:58:20||333.61||333.61||333.61||333.61|0
1648051110000|2022-03-23 15:58:30||333.66||333.56||333.66||333.56|1
1648051140000|2022-03-23 15:59:00|333.86|333.51|333.86|333.51|333.86|333.51|333.86|333.51|1
1648051160000|2022-03-23 15:59:20||333.56||333.56||333.56||333.56|0
1648051170000|2022-03-23 15:59:30||333.61||333.61||333.61||333.61|0
1648051190000|2022-03-23 15:59:50||333.66||333.61||333.66||333.61|1
1648051200000|2022-03-23 16:00:00||333.51||333.51||333.51||333.51|5
1648051210000|2022-03-23 16:00:10||333.46||333.46||333.46||333.46|0
1648051240000|2022-03-23 16:00:40||333.51||333.51||333.51||333.51|0
1648051250000|2022-03-23 16:00:50||333.56||333.56||333.56||333.56|0
1648051260000|2022-03-23 16:01:00||333.61||333.61||333.61||333.61|0
1648051270000|2022-03-23 16:01:10||333.66||333.66||333.66||333.66|0
1648051280000|2022-03-23 16:01:20||333.61||333.56||333.61||333.56|2
1648051330000|2022-03-23 16:02:10||333.61||333.61||333.61||333.61|0
1648051350000|2022-03-23 16:02:30|333.91|333.66|333.96|333.66|333.96|333.66|333.91|333.66|5
1648051360000|2022-03-23 16:02:40|334.01|333.76|334.01|333.76|334.01|333.76|334.01|333.76|6
1648051370000|2022-03-23 16:02:50|334.06|333.81|334.11|333.86|334.11|333.86|334.06|333.81|3
1648051440000|2022-03-23 16:04:00||333.81||333.81||333.81||333.81|2
1648051460000|2022-03-23 16:04:20||333.76||333.76||333.76||333.76|0
1648051500000|2022-03-23 16:05:00|||||||||2
1648051510000|2022-03-23 16:05:10||333.71||333.71||333.71||333.71|0
1648051520000|2022-03-23 16:05:20|334.06|333.66|334.06|333.51|334.06|333.66|334.06|333.51|3
1648051540000|2022-03-23 16:05:40|334.01|333.56|334.01|333.56|334.01|333.56|334.01|333.56|1
1648051550000|2022-03-23 16:05:50|333.96|333.46|333.96|333.46|333.96|333.46|333.96|333.46|1
1648051560000|2022-03-23 16:06:00||333.36||333.36||333.36||333.36|1
1648051580000|2022-03-23 16:06:20|333.91|333.31|333.91|333.31|333.91|333.31|333.91|333.31|0
1648051600000|2022-03-23 16:06:40|333.86|333.11|333.86|333.11|333.86|333.11|333.86|333.11|10
1648051620000|2022-03-23 16:07:00|333.81||333.81||333.81||333.81||0
1648051630000|2022-03-23 16:07:10||333.01||333.01||333.01||333.01|2
1648051640000|2022-03-23 16:07:20|333.76|332.96|333.76|332.96|333.76|332.96|333.76|332.96|2
1648051660000|2022-03-23 16:07:40||333.01||333.06||333.06||333.01|0
1648051700000|2022-03-23 16:08:20|333.71||333.71||333.71||333.71||0
1648051720000|2022-03-23 16:08:40|333.66||333.66||333.66||333.66||0
1648051730000|2022-03-23 16:08:50|333.61||333.61||333.61||333.61||0
1648051770000|2022-03-23 16:09:30|333.26|333.11|333.41|333.11|333.41|333.11|333.26|333.11|2
1648051780000|2022-03-23 16:09:40||333.06||333.06||333.06||333.06|0
1648051830000|2022-03-23 16:10:30|333.36|333.11|333.36|333.11|333.36|333.11|333.36|333.11|0
1648051840000|2022-03-23 16:10:40||333.06||333.06||333.06||333.06|1
1648051860000|2022-03-23 16:11:00||333.01||332.91||333.01||332.91|4
1648051870000|2022-03-23 16:11:10||332.86||332.86||332.86||332.86|0
1648051880000|2022-03-23 16:11:20||332.71||332.66||332.71||332.66|7
1648051900000|2022-03-23 16:11:40|333.31||333.31||333.31||333.31||0
1648051920000|2022-03-23 16:12:00|333.16||333.16||333.16||333.16||0
1648051930000|2022-03-23 16:12:10|333.11||333.11||333.11||333.11||0
1648051940000|2022-03-23 16:12:20||332.56||332.56||332.56||332.56|2
1648051950000|2022-03-23 16:12:30|333.06|332.51|333.01|332.51|333.06|332.51|333.01|332.51|1
1648051960000|2022-03-23 16:12:40|332.96|332.41|332.96|332.41|332.96|332.41|332.96|332.41|3
1648051990000|2022-03-23 16:13:10|332.91||332.91||332.91||332.91||0
1648052000000|2022-03-23 16:13:20|332.76||332.76||332.76||332.76||0
1648052010000|2022-03-23 16:13:30||332.36||332.26||332.36||332.26|6
1648052030000|2022-03-23 16:13:50||332.31||332.31||332.31||332.31|0
1648052050000|2022-03-23 16:14:10||332.36||332.36||332.36||332.36|0
1648052060000|2022-03-23 16:14:20|332.86|332.41|332.91|332.51|332.91|332.51|332.86|332.41|6
1648052070000|2022-03-23 16:14:30||332.56||332.56||332.56||332.56|0
1648052090000|2022-03-23 16:14:50|332.96|332.66|332.96|332.66|332.96|332.66|332.96|332.66|0
1648052100000|2022-03-23 16:15:00|333.01|332.81|333.21|332.86|333.21|332.86|333.01|332.81|0
1648052110000|2022-03-23 16:15:10|333.26|332.91|333.31|333.06|333.31|333.06|333.26|332.91|0
1648052130000|2022-03-23 16:15:30||333.11||333.11||333.11||333.11|0
1648052140000|2022-03-23 16:15:40|333.36|333.21|333.41|333.21|333.41|333.21|333.36|333.21|1
1648052150000|2022-03-23 16:15:50||333.11||333.11||333.11||333.11|5
1648052160000|2022-03-23 16:16:00|333.61|333.31|333.61|333.31|333.61|333.31|333.61|333.31|10
1648052170000|2022-03-23 16:16:10|333.56||333.56||333.56||333.56||0
1648052180000|2022-03-23 16:16:20||333.36||333.31||333.36||333.31|1
1648052190000|2022-03-23 16:16:30||333.16||333.16||333.16||333.16|3
1648052250000|2022-03-23 16:17:30||333.21||333.21||333.21||333.21|0
1648052270000|2022-03-23 16:17:50||333.31||333.31||333.31||333.31|0
1648052310000|2022-03-23 16:18:30|||||||||1
1648052320000|2022-03-23 16:18:40|333.66|333.36|333.71|333.46|333.71|333.46|333.66|333.36|6
1648052340000|2022-03-23 16:19:00||333.36||333.31||333.36||333.31|5
1648052350000|2022-03-23 16:19:10|333.66||333.66||333.66||333.66||0
1648052370000|2022-03-23 16:19:30||333.36||333.36||333.36||333.36|0
1648052440000|2022-03-23 16:20:40|333.71|333.46|333.76|333.46|333.76|333.46|333.71|333.46|10
1648052450000|2022-03-23 16:20:50|333.81||333.81||333.81||333.81||0
1648052460000|2022-03-23 16:21:00|||||||||1
1648052480000|2022-03-23 16:21:20|333.76||333.76||333.76||333.76||0
1648052530000|2022-03-23 16:22:10|333.71|333.31|333.71|333.31|333.71|333.31|333.71|333.31|10
1648052580000|2022-03-23 16:23:00|||||||||1
1648052600000|2022-03-23 16:23:20|333.56|333.36|333.66|333.36|333.66|333.36|333.56|333.36|1
1648052630000|2022-03-23 16:23:50||333.41||333.41||333.41||333.41|0
1648052640000|2022-03-23 16:24:00|333.61|333.31|333.61|333.31|333.61|333.31|333.61|333.31|2
1648052650000|2022-03-23 16:24:10||333.21||333.21||333.21||333.21|8
1648052700000|2022-03-23 16:25:00|||||||||1
1648052730000|2022-03-23 16:25:30||333.26||333.26||333.26||333.26|0
1648052780000|2022-03-23 16:26:20|||||||||3
1648052790000|2022-03-23 16:26:30|||||||||3
1648052800000|2022-03-23 16:26:40|333.66|333.36|333.86|333.46|333.91|333.46|333.66|333.36|17
1648052810000|2022-03-23 16:26:50|333.91|333.56|333.91|333.61|333.91|333.61|333.91|333.56|3
1648052820000|2022-03-23 16:27:00|||||||||5
1648052830000|2022-03-23 16:27:10|||||||||3
1648052840000|2022-03-23 16:27:20||333.66||333.66||333.66||333.66|3
1648052850000|2022-03-23 16:27:30|333.86||333.91||333.91||333.86||1
1648052860000|2022-03-23 16:27:40|333.86||333.91||333.91||333.86||4
1648052870000|2022-03-23 16:27:50|333.96||333.96||333.96||333.91||4
1648052880000|2022-03-23 16:28:00|||||||||4
1648052890000|2022-03-23 16:28:10|||||||||3
1648052900000|2022-03-23 16:28:20|||||||||3
1648052910000|2022-03-23 16:28:30|||||||||3
1648052920000|2022-03-23 16:28:40|334.01||334.06||334.06||334.01||10
1648052930000|2022-03-23 16:28:50|||||||||7
1648052940000|2022-03-23 16:29:00|334.01||334.01||334.01||334.01||2
1648052970000|2022-03-23 16:29:30||333.71||333.71||333.71||333.71|0
1648052980000|2022-03-23 16:29:40|334.06|333.76|334.21|333.91|334.21|333.91|334.06|333.76|18
1648052990000|2022-03-23 16:29:50|334.26|333.96|334.26|333.96|334.26|333.96|334.26|333.96|15
1648053000000|2022-03-23 16:30:00|334.21|333.91|334.21|333.91|334.21|333.91|334.21|333.91|4
1648053010000|2022-03-23 16:30:10|334.06|333.81|334.11|333.76|334.16|333.81|334.06|333.76|20
1648053020000|2022-03-23 16:30:20|333.96|333.81|333.91|333.66|334.06|333.81|333.91|333.66|15
1648053060000|2022-03-23 16:31:00|333.96||334.01||334.01||333.96||5
1648053070000|2022-03-23 16:31:10||333.71||333.71||333.71||333.71|0
1648053080000|2022-03-23 16:31:20|333.96|333.66|333.96|333.66|333.96|333.66|333.96|333.66|0
1648053100000|2022-03-23 16:31:40||333.71||333.71||333.71||333.71|0
1648053110000|2022-03-23 16:31:50||333.66||333.66||333.66||333.66|2
1648053120000|2022-03-23 16:32:00||333.56||333.56||333.56||333.56|6
1648053140000|2022-03-23 16:32:20||333.51||333.51||333.51||333.51|0
1648053150000|2022-03-23 16:32:30|333.91||333.91||333.91||333.91||0
1648053180000|2022-03-23 16:33:00|333.76|333.56|333.76|333.56|333.76|333.56|333.76|333.56|1
1648053190000|2022-03-23 16:33:10|333.66|333.46|333.76|333.46|333.76|333.46|333.66|333.46|5
1648053200000|2022-03-23 16:33:20||333.51||333.51||333.51||333.51|0
1648053210000|2022-03-23 16:33:30|333.71|333.41|333.71|333.41|333.71|333.41|333.71|333.41|1
1648053240000|2022-03-23 16:34:00|333.66|333.46|333.61|333.31|333.66|333.46|333.61|333.31|2
1648053270000|2022-03-23 16:34:30|333.66|333.41|333.66|333.41|333.66|333.41|333.66|333.41|0
1648053290000|2022-03-23 16:34:50|333.71||333.71||333.71||333.71||0
1648053310000|2022-03-23 16:35:10|333.66|333.36|333.66|333.26|333.66|333.36|333.66|333.26|5
1648053320000|2022-03-23 16:35:20|333.61|333.21|333.61|333.16|333.61|333.21|333.61|333.16|0
1648053350000|2022-03-23 16:35:50|333.56|333.11|333.56|333.11|333.56|333.11|333.56|333.11|0
1648053390000|2022-03-23 16:36:30||333.16||333.16||333.16||333.16|0
1648053420000|2022-03-23 16:37:00||333.21||333.21||333.21||333.21|0
1648053480000|2022-03-23 16:38:00|333.61|333.26|333.66|333.31|333.66|333.31|333.61|333.26|0
1648053490000|2022-03-23 16:38:10|333.61|333.36|333.66|333.36|333.66|333.36|333.61|333.36|1
1648053500000|2022-03-23 16:38:20|333.56||333.61||333.61||333.56||1
1648053530000|2022-03-23 16:38:50|333.66||333.66||333.66||333.66||0
1648053540000|2022-03-23 16:39:00|333.71|333.41|333.71|333.46|333.71|333.46|333.71|333.41|0
1648053550000|2022-03-23 16:39:10|333.81|333.66|333.91|333.71|333.96|333.71|333.81|333.66|10
1648053560000|2022-03-23 16:39:20||333.66||333.66||333.66||333.66|2
1648053570000|2022-03-23 16:39:30|333.76|333.51|333.76|333.51|333.76|333.51|333.76|333.51|15
1648053600000|2022-03-23 16:40:00|333.71|333.46|333.71|333.41|333.71|333.46|333.71|333.41|1
1648053630000|2022-03-23 16:40:30||333.36||333.36||333.36||333.36|0
1648053640000|2022-03-23 16:40:40|333.66|333.31|333.66|333.31|333.66|333.31|333.66|333.31|0
1648053720000|2022-03-23 16:42:00|333.61|333.21|333.61|333.21|333.61|333.21|333.61|333.21|1
1648053730000|2022-03-23 16:42:10||333.16||333.16||333.16||333.16|0
1648053740000|2022-03-23 16:42:20|333.56||333.56||333.56||333.56||0
1648053750000|2022-03-23 16:42:30||333.26||333.21||333.26||333.21|1
1648053790000|2022-03-23 16:43:10|333.51|333.16|333.51|333.16|333.51|333.16|333.51|333.16|0
1648053810000|2022-03-23 16:43:30||333.11||333.11||333.11||333.11|0
1648053860000|2022-03-23 16:44:20|333.46|333.01|333.31|332.86|333.46|333.01|333.31|332.86|0
1648053890000|2022-03-23 16:44:50||332.91||332.91||332.91||332.91|0
1648053910000|2022-03-23 16:45:10|333.26|332.81|333.21|332.81|333.26|332.81|333.21|332.81|1
1648053920000|2022-03-23 16:45:20||332.76||332.76||332.76||332.76|0
1648053940000|2022-03-23 16:45:40||332.71||332.71||332.71||332.71|0
1648053960000|2022-03-23 16:46:00|333.16|332.66|333.16|332.66|333.16|332.66|333.16|332.66|0
1648053980000|2022-03-23 16:46:20||332.61||332.61||332.61||332.61|0
1648054030000|2022-03-23 16:47:10||332.66||332.66||332.66||332.66|0
1648054060000|2022-03-23 16:47:40||332.71||332.71||332.71||332.71|0
1648054090000|2022-03-23 16:48:10|333.21||333.21||333.21||333.21||0
1648054140000|2022-03-23 16:49:00|333.26|332.76|333.26|332.76|333.26|332.76|333.26|332.76|0
1648054150000|2022-03-23 16:49:10||332.81||332.81||332.81||332.81|0
1648054230000|2022-03-23 16:50:30||332.86||332.86||332.86||332.86|0
1648054250000|2022-03-23 16:50:50|333.31|333.01|333.36|333.16|333.41|333.16|333.31|333.01|11
1648054260000|2022-03-23 16:51:00|||||||||1
1648054270000|2022-03-23 16:51:10|333.41||333.46||333.46||333.41||1
1648054280000|2022-03-23 16:51:20|333.41||333.41||333.41||333.41||0
1648054290000|2022-03-23 16:51:30|333.36||333.36||333.36||333.31||9
1648054300000|2022-03-23 16:51:40||333.11||333.06||333.11||333.06|2
1648054320000|2022-03-23 16:52:00||333.01||333.01||333.01||333.01|2
1648054350000|2022-03-23 16:52:30|333.41||333.41||333.41||333.41||0
1648054360000|2022-03-23 16:52:40|333.46||333.51||333.51||333.46||4
1648054380000|2022-03-23 16:53:00|333.56||333.56||333.56||333.56||0
1648054430000|2022-03-23 16:53:50||333.06||333.06||333.06||333.06|0
1648054530000|2022-03-23 16:55:30|||||||||4
1648054680000|2022-03-23 16:58:00|333.51||333.51||333.51||333.51||0
1648054790000|2022-03-23 16:59:50||333.11||333.11||333.11||333.11|0
1648054860000|2022-03-23 17:01:00||333.16||333.16||333.16||333.16|0
1648054920000|2022-03-23 17:02:00||333.11||333.06||333.11||333.06|1
1648055030000|2022-03-23 17:03:50|333.46||333.46||333.46||333.46||0
1648055080000|2022-03-23 17:04:40||332.91||332.81||332.91||332.81|2
1648055100000|2022-03-23 17:05:00||332.76||332.71||332.76||332.71|0
1648055120000|2022-03-23 17:05:20|333.36||333.36||333.36||333.36||0
1648055160000|2022-03-23 17:06:00|333.31|332.76|333.31|332.76|333.31|332.76|333.31|332.76|0
1648055210000|2022-03-23 17:06:50||332.81||332.81||332.81||332.81|0
1648055280000|2022-03-23 17:08:00||332.86||332.86||332.86||332.86|0
1648055300000|2022-03-23 17:08:20|333.36|332.91|333.36|332.91|333.36|332.91|333.36|332.91|0
1648055320000|2022-03-23 17:08:40||332.96||332.96||332.96||332.96|0
1648055340000|2022-03-23 17:09:00|333.46|333.06|333.51|333.06|333.51|333.06|333.46|333.06|1
1648055360000|2022-03-23 17:09:20|333.46||333.46||333.46||333.46||0
1648055380000|2022-03-23 17:09:40||333.11||333.11||333.11||333.11|0
1648055500000|2022-03-23 17:11:40|333.36||333.36||333.36||333.36||0
1648055510000|2022-03-23 17:11:50|333.41||333.41||333.41||333.41||1
1648055520000|2022-03-23 17:12:00|333.46||333.46||333.46||333.46||2
1648055550000|2022-03-23 17:12:30||333.16||333.16||333.16||333.16|0
1648055590000|2022-03-23 17:13:10|333.51|333.21|333.61|333.31|333.61|333.31|333.51|333.21|9
1648055600000|2022-03-23 17:13:20|333.66|333.41|333.66|333.36|333.66|333.41|333.66|333.31|5
1648055610000|2022-03-23 17:13:30|333.71|333.41|333.76|333.46|333.76|333.46|333.71|333.41|6
1648055620000|2022-03-23 17:13:40|333.81||333.81||333.81||333.81||2
1648055630000|2022-03-23 17:13:50||333.51||333.51||333.51||333.51|0
1648055640000|2022-03-23 17:14:00|333.86|333.56|333.86|333.56|333.86|333.56|333.86|333.56|9
1648055690000|2022-03-23 17:14:50|333.91|333.71|333.86|333.56|333.91|333.71|333.86|333.56|5
1648055700000|2022-03-23 17:15:00|333.91|333.61|333.91|333.61|333.91|333.61|333.91|333.61|0
1648055710000|2022-03-23 17:15:10|333.96|333.71|333.91|333.66|334.01|333.71|333.81|333.66|4
1648055720000|2022-03-23 17:15:20|333.86|333.56|333.76|333.41|333.86|333.56|333.76|333.41|3
1648055730000|2022-03-23 17:15:30|333.71||333.66||333.71||333.61||0
1648055740000|2022-03-23 17:15:40|333.71||333.71||333.71||333.71||0
1648055750000|2022-03-23 17:15:50|333.76||333.76||333.76||333.76||2
1648055760000|2022-03-23 17:16:00|333.71||333.71||333.71||333.71||0
1648055770000|2022-03-23 17:16:10|333.76||333.76||333.76||333.76||0
1648055800000|2022-03-23 17:16:40||333.36||333.36||333.36||333.36|0
1648055810000|2022-03-23 17:16:50|333.71||333.71||333.71||333.71||0
1648055820000|2022-03-23 17:17:00||333.31||333.21||333.31||333.21|0
1648055830000|2022-03-23 17:17:10|333.66|333.16|333.61|333.11|333.66|333.16|333.61|333.11|0
1648055840000|2022-03-23 17:17:20|333.36|333.06|333.16|332.86|333.36|333.06|333.11|332.86|6
1648055850000|2022-03-23 17:17:30|333.06||333.21||333.21||333.06||3
1648055860000|2022-03-23 17:17:40|333.26|332.91|333.31|332.91|333.31|332.91|333.26|332.91|1
1648055880000|2022-03-23 17:18:00|333.36||333.36||333.36||333.36||0
1648055970000|2022-03-23 17:19:30|333.31||333.31||333.31||333.31||0
1648056000000|2022-03-23 17:20:00|333.26||333.26||333.26||333.26||0
1648056010000|2022-03-23 17:20:10|333.31|333.06|333.36|333.06|333.36|333.16|333.31|333.06|5
1648056020000|2022-03-23 17:20:20||333.01||333.01||333.01||333.01|0
1648056050000|2022-03-23 17:20:50||332.96||332.96||332.96||332.96|0
1648056070000|2022-03-23 17:21:10|333.31||333.31||333.31||333.31||0
1648056080000|2022-03-23 17:21:20||333.06||333.06||333.06||333.06|0
1648056090000|2022-03-23 17:21:30||332.96||332.96||332.96||332.96|1
1648056100000|2022-03-23 17:21:40|333.26||333.26||333.26||333.26||0
1648056110000|2022-03-23 17:21:50||332.91||332.86||332.91||332.86|1
1648056120000|2022-03-23 17:22:00|333.21|332.81|332.76|332.46|333.21|332.81|332.76|332.46|8
1648056140000|2022-03-23 17:22:20|332.81||332.91||332.91||332.81||0
1648056160000|2022-03-23 17:22:40|332.96|332.51|332.96|332.51|332.96|332.51|332.96|332.51|0
1648056180000|2022-03-23 17:23:00|332.91||332.91||332.91||332.91||0
1648056270000|2022-03-23 17:24:30|332.81|332.36|332.71|332.36|332.81|332.36|332.71|332.36|2
1648056280000|2022-03-23 17:24:40|332.66|332.41|332.66|332.41|332.76|332.41|332.66|332.41|0
1648056290000|2022-03-23 17:24:50|332.76||332.76||332.76||332.76||0
1648056310000|2022-03-23 17:25:10|332.71|332.36|332.71|332.36|332.71|332.36|332.71|332.36|1
1648056330000|2022-03-23 17:25:30||332.21||332.21||332.21||332.21|2
1648056430000|2022-03-23 17:27:10|332.66|332.16|332.66|332.16|332.66|332.16|332.66|332.16|0
1648056450000|2022-03-23 17:27:30|332.61||332.61||332.61||332.61||0
1648056500000|2022-03-23 17:28:20||332.11||332.11||332.11||332.11|0
1648056510000|2022-03-23 17:28:30|332.56||332.51||332.56||332.51||0
1648056520000|2022-03-23 17:28:40||332.16||332.16||332.16||332.16|0
1648056550000|2022-03-23 17:29:10|332.46|332.01|332.46|332.01|332.46|332.01|332.46|332.01|1
1648056560000|2022-03-23 17:29:20|332.41||332.41||332.41||332.41||0
1648056580000|2022-03-23 17:29:40|332.36||332.36||332.36||332.36||0
1648056600000|2022-03-23 17:30:00||331.96||331.96||331.96||331.96|0
1648056610000|2022-03-23 17:30:10|332.31|331.91|332.31|331.91|332.31|331.91|332.31|331.91|0
1648056680000|2022-03-23 17:31:20|332.36||332.41||332.41||332.36||0
1648056690000|2022-03-23 17:31:30|332.46|331.96|332.56|332.01|332.56|332.01|332.46|331.96|0
1648056710000|2022-03-23 17:31:50||332.06||332.06||332.06||332.06|0
1648056740000|2022-03-23 17:32:20|332.61|332.11|332.61|332.11|332.61|332.11|332.61|332.11|0
1648056750000|2022-03-23 17:32:30|332.66|332.16|332.66|332.16|332.66|332.16|332.66|332.16|0
1648056760000|2022-03-23 17:32:40|332.71|332.21|332.71|332.21|332.71|332.21|332.71|332.21|0
1648056770000|2022-03-23 17:32:50||332.26||332.26||332.26||332.26|0
1648056870000|2022-03-23 17:34:30||332.31||332.31||332.31||332.31|0
1648056880000|2022-03-23 17:34:40|332.76|332.36|332.76|332.36|332.76|332.36|332.76|332.36|0
1648056920000|2022-03-23 17:35:20||332.21||332.21||332.21||332.21|1
1648056940000|2022-03-23 17:35:40||332.26||332.26||332.26||332.26|0
1648057170000|2022-03-23 17:39:30|332.46||332.76||332.76||332.46||1
1648057180000|2022-03-23 17:39:40|332.66||332.66||332.66||332.66||0
1648057190000|2022-03-23 17:39:50|332.56||332.56||332.56||332.56||0
1648057210000|2022-03-23 17:40:10|332.46||332.46||332.46||332.46||0
1648057220000|2022-03-23 17:40:20|332.36|332.16|332.36|332.06|332.36|332.16|332.36|332.06|3
1648057260000|2022-03-23 17:41:00||332.01||332.01||332.01||332.01|0
1648057270000|2022-03-23 17:41:10|332.31||332.31||332.31||332.31||0
1648057280000|2022-03-23 17:41:20||331.91||331.91||331.91||331.91|4
1648057300000|2022-03-23 17:41:40|||||||||2
1648057310000|2022-03-23 17:41:50||331.86||331.86||331.86||331.86|2
1648057320000|2022-03-23 17:42:00|||||||||4
1648057330000|2022-03-23 17:42:10||331.81||331.81||331.81||331.81|4
1648057340000|2022-03-23 17:42:20||331.86||331.86||331.86||331.86|4
1648057350000|2022-03-23 17:42:30||331.81||331.76||331.81||331.76|4
1648057360000|2022-03-23 17:42:40|||||||||4
1648057370000|2022-03-23 17:42:50||331.71||331.71||331.71||331.71|4
1648057380000|2022-03-23 17:43:00|332.26||332.26||332.26||332.26||4
1648057390000|2022-03-23 17:43:10||331.66||331.66||331.66||331.66|4
1648057400000|2022-03-23 17:43:20||331.56||331.56||331.56||331.56|4
1648057410000|2022-03-23 17:43:30|332.21|331.51|332.21|331.51|332.21|331.51|332.21|331.51|4
1648057460000|2022-03-23 17:44:20|332.16||332.16||332.16||332.16||0
1648057500000|2022-03-23 17:45:00|332.11||332.11||332.11||332.11||0
1648057510000|2022-03-23 17:45:10|331.86|331.36|331.81|331.36|331.86|331.36|331.66|331.36|8
1648057520000|2022-03-23 17:45:20|331.66|331.41|331.81|331.41|331.81|331.41|331.66|331.41|1
1648057570000|2022-03-23 17:46:10|331.76||331.76||331.76||331.76||0
1648057580000|2022-03-23 17:46:20|331.81|331.46|331.81|331.46|331.81|331.46|331.81|331.46|0
1648057590000|2022-03-23 17:46:30|331.86|331.51|331.96|331.51|331.96|331.51|331.86|331.51|0
1648057660000|2022-03-23 17:47:40|331.91||331.91||331.91||331.91||0
1648057710000|2022-03-23 17:48:30|331.96||331.96||331.96||331.96||0
1648057740000|2022-03-23 17:49:00|331.91||331.76||331.91||331.76||0
1648057750000|2022-03-23 17:49:10||331.46||331.41||331.46||331.41|1
1648057780000|2022-03-23 17:49:40||331.46||331.46||331.56||331.46|0
1648057800000|2022-03-23 17:50:00||331.36||331.36||331.36||331.36|2
1648057810000|2022-03-23 17:50:10|331.71|331.51|331.76|331.41|331.76|331.51|331.71|331.41|1
1648057820000|2022-03-23 17:50:20||331.46||331.46||331.46||331.46|0
1648057830000|2022-03-23 17:50:30||331.36||331.36||331.36||331.36|3
1648057850000|2022-03-23 17:50:50||331.41||331.41||331.41||331.41|0
1648057860000|2022-03-23 17:51:00||331.46||331.46||331.46||331.46|0
1648057890000|2022-03-23 17:51:30|331.81|331.51|331.81|331.51|331.81|331.51|331.81|331.51|3
1648057900000|2022-03-23 17:51:40|331.86|331.56|331.86|331.56|331.86|331.56|331.86|331.56|3
1648057910000|2022-03-23 17:51:50|331.91|331.61|331.91|331.61|331.91|331.61|331.91|331.61|3
1648057920000|2022-03-23 17:52:00|332.06|331.81|332.06|331.81|332.06|331.81|332.06|331.81|3
1648057940000|2022-03-23 17:52:20|332.16|331.91|332.16|331.91|332.16|331.91|332.16|331.91|5
1648057950000|2022-03-23 17:52:30|332.21|331.96|332.21|331.96|332.21|331.96|332.21|331.96|0
1648057960000|2022-03-23 17:52:40|||||||||1
1648057980000|2022-03-23 17:53:00||332.01||331.91||332.01||331.91|1
1648058000000|2022-03-23 17:53:20|332.16||332.16||332.16||332.16||0
1648058040000|2022-03-23 17:54:00|332.11|331.86|332.11|331.86|332.11|331.86|332.11|331.86|0
1648058050000|2022-03-23 17:54:10|332.06|331.81|332.06|331.81|332.06|331.81|332.06|331.81|0
1648058060000|2022-03-23 17:54:20|332.11|331.86|332.16|331.86|332.16|331.86|332.11|331.86|4
1648058090000|2022-03-23 17:54:50|332.21|331.91|332.31|331.91|332.31|331.91|332.21|331.91|2
1648058100000|2022-03-23 17:55:00|332.36|332.06|332.36|332.11|332.36|332.11|332.36|332.06|0
1648058110000|2022-03-23 17:55:10|332.41|332.16|332.41|332.16|332.46|332.26|332.41|332.16|2
1648058120000|2022-03-23 17:55:20||332.11||332.11||332.11||332.11|0
1648058130000|2022-03-23 17:55:30||332.06||332.06||332.06||332.06|0
1648058170000|2022-03-23 17:56:10||332.11||332.11||332.11||332.11|0
1648058180000|2022-03-23 17:56:20||332.16||332.16||332.16||332.16|0
1648058200000|2022-03-23 17:56:40|332.36|332.21|332.36|332.06|332.36|332.21|332.36|332.06|1
1648058210000|2022-03-23 17:56:50||332.01||332.01||332.01||332.01|0
1648058230000|2022-03-23 17:57:10||332.06||332.06||332.06||332.06|0
1648058240000|2022-03-23 17:57:20||332.11||332.01||332.11||332.01|1
1648058260000|2022-03-23 17:57:40|332.31||332.21||332.31||332.21||0
1648058280000|2022-03-23 17:58:00|332.26|331.96|332.26|331.91|332.26|332.06|332.26|331.91|3
1648058290000|2022-03-23 17:58:10||332.06||332.06||332.06||332.06|0
1648058300000|2022-03-23 17:58:20||331.96||331.96||331.96||331.96|2
1648058380000|2022-03-23 17:59:40||332.01||332.01||332.01||332.01|0
1648058390000|2022-03-23 17:59:50||332.06||332.01||332.11||332.01|1
1648058410000|2022-03-23 18:00:10||331.96||331.96||331.96||331.96|0
1648058420000|2022-03-23 18:00:20|332.31|331.91|332.26|331.91|332.31|331.91|332.26|331.91|1
1648058450000|2022-03-23 18:00:50|332.31|331.96|332.31|331.96|332.31|331.96|332.31|331.96|0
1648058460000|2022-03-23 18:01:00||331.91||331.91||331.91||331.91|0
1648058470000|2022-03-23 18:01:10|332.26||332.31||332.31||332.26||1
1648058490000|2022-03-23 18:01:30|332.36||332.36||332.36||332.36||0
1648058510000|2022-03-23 18:01:50|||||||||1
1648058520000|2022-03-23 18:02:00||331.96||331.96||331.96||331.96|0
1648058560000|2022-03-23 18:02:40|332.41||332.41||332.41||332.41||0
1648058720000|2022-03-23 18:05:20|332.36||332.36||332.36||332.36||0
1648058730000|2022-03-23 18:05:30|332.31|331.91|332.31|331.91|332.31|331.91|332.31|331.91|0
1648058760000|2022-03-23 18:06:00|332.26||332.26||332.26||332.26||0
1648058790000|2022-03-23 18:06:30||331.86||331.86||331.86||331.86|0
1648058840000|2022-03-23 18:07:20|332.21||332.21||332.21||332.21||0
1648058900000|2022-03-23 18:08:20||331.91||331.91||331.91||331.91|0
1648058910000|2022-03-23 18:08:30||331.86||331.86||331.86||331.86|0
1648058920000|2022-03-23 18:08:40|332.16|331.81|332.16|331.76|332.16|331.81|332.16|331.76|2
1648058950000|2022-03-23 18:09:10|331.86|331.71|331.71|331.36|331.86|331.71|331.71|331.36|13
1648058980000|2022-03-23 18:09:40|331.66||331.61||331.66||331.61||0
1648059000000|2022-03-23 18:10:00|331.66|331.41|331.66|331.41|331.66|331.41|331.66|331.41|1
1648059010000|2022-03-23 18:10:10|331.61|331.36|331.61|331.31|331.61|331.36|331.61|331.31|0
1648059020000|2022-03-23 18:10:20|331.66||331.66||331.66||331.66||0
1648059040000|2022-03-23 18:10:40|331.61||331.61||331.61||331.61||0
1648059050000|2022-03-23 18:10:50|331.66||331.66||331.66||331.66||0
1648059070000|2022-03-23 18:11:10|331.61||331.61||331.61||331.61||0
1648059100000|2022-03-23 18:11:40|331.66||331.61||331.66||331.61||0
1648059130000|2022-03-23 18:12:10|331.66||331.66||331.66||331.66||0
1648059150000|2022-03-23 18:12:30|331.61||331.56||331.61||331.56||0
1648059160000|2022-03-23 18:12:40|||||||||2
1648059170000|2022-03-23 18:12:50|331.61||331.61||331.61||331.61||0
1648059180000|2022-03-23 18:13:00|331.66||331.66||331.66||331.66||0
1648059190000|2022-03-23 18:13:10|331.71||331.71||331.71||331.71||0
1648059210000|2022-03-23 18:13:30|331.66||331.66||331.66||331.66||0
1648059240000|2022-03-23 18:14:00|331.71||331.71||331.71||331.71||0
1648059250000|2022-03-23 18:14:10||331.36||331.36||331.36||331.36|0
1648059300000|2022-03-23 18:15:00|331.66|331.31|331.66|331.31|331.66|331.31|331.66|331.31|0
1648059310000|2022-03-23 18:15:10|331.61|331.26|331.61|331.26|331.61|331.26|331.61|331.26|0
1648059320000|2022-03-23 18:15:20|331.56||331.56||331.56||331.56||0
1648059330000|2022-03-23 18:15:30|331.51||331.51||331.51||331.51||0
1648059340000|2022-03-23 18:15:40|331.46|331.16|331.51|331.16|331.51|331.16|331.46|331.16|12
1648059350000|2022-03-23 18:15:50||331.21||331.21||331.21||331.21|0
1648059360000|2022-03-23 18:16:00|331.56|331.26|331.61|331.26|331.61|331.26|331.56|331.26|0
1648059370000|2022-03-23 18:16:10|331.66|331.41|331.71|331.51|331.71|331.51|331.66|331.41|0
1648059380000|2022-03-23 18:16:20|331.76|331.41|331.76|331.51|331.76|331.51|331.76|331.41|3
1648059390000|2022-03-23 18:16:30|331.81||331.86||331.86||331.81||0
1648059410000|2022-03-23 18:16:50||331.56||331.56||331.56||331.56|0
1648059460000|2022-03-23 18:17:40|331.91|331.61|331.91|331.61|331.91|331.61|331.91|331.61|0
1648059470000|2022-03-23 18:17:50|331.96||332.01||332.01||331.91||1
1648059540000|2022-03-23 18:19:00||331.76||331.76||331.76||331.76|0
1648059550000|2022-03-23 18:19:10||331.71||331.61||331.71||331.61|0
1648059560000|2022-03-23 18:19:20||331.76||331.76||331.76||331.76|0
1648059580000|2022-03-23 18:19:40|332.06|331.81|332.06|331.76|332.06|331.81|332.06|331.76|0
1648059610000|2022-03-23 18:20:10||331.66||331.66||331.66||331.66|0
1648059650000|2022-03-23 18:20:50|332.11||332.11||332.11||332.11||0
1648059660000|2022-03-23 18:21:00||331.81||331.81||331.81||331.81|0
1648059670000|2022-03-23 18:21:10|332.16|331.86|332.16|331.81|332.16|331.86|332.16|331.81|1
1648059700000|2022-03-23 18:21:40||331.76||331.76||331.76||331.76|0
1648059710000|2022-03-23 18:21:50||331.71||331.71||331.71||331.71|0
1648059720000|2022-03-23 18:22:00|332.11||332.11||332.11||332.11||0
1648059750000|2022-03-23 18:22:30||331.66||331.66||331.66||331.66|0
1648059770000|2022-03-23 18:22:50|332.06||332.06||332.06||332.06||0
1648059780000|2022-03-23 18:23:00||331.61||331.61||331.61||331.61|0
1648059810000|2022-03-23 18:23:30|332.01||332.01||332.01||332.01||0
1648059820000|2022-03-23 18:23:40||331.76||331.61||331.76||331.61|0
1648059830000|2022-03-23 18:23:50||331.76||331.61||331.76||331.61|0
1648059860000|2022-03-23 18:24:20|331.96||331.96||331.96||331.96||0
1648059880000|2022-03-23 18:24:40|331.71|331.41|331.61|331.36|331.71|331.46|331.61|331.36|11
1648059890000|2022-03-23 18:24:50|331.71|331.41|331.71|331.41|331.71|331.41|331.71|331.41|0
1648059940000|2022-03-23 18:25:40|331.76|331.46|331.81|331.46|331.81|331.46|331.76|331.46|0
1648059950000|2022-03-23 18:25:50||331.41||331.46||331.46||331.41|0
1648059960000|2022-03-23 18:26:00||331.56||331.56||331.61||331.56|0
1648059970000|2022-03-23 18:26:10||331.46||331.46||331.46||331.46|0
1648060010000|2022-03-23 18:26:50|331.86|331.51|331.91|331.51|331.91|331.51|331.86|331.51|0
1648060050000|2022-03-23 18:27:30||331.56||331.56||331.56||331.56|0
1648060070000|2022-03-23 18:27:50|331.96||332.01||332.01||331.96||3
1648060090000|2022-03-23 18:28:10|332.06|331.61|332.11|331.61|332.11|331.61|332.06|331.61|3
1648060100000|2022-03-23 18:28:20||331.66||331.66||331.66||331.66|0
1648060110000|2022-03-23 18:28:30|332.16||332.16||332.16||332.06||0
1648060130000|2022-03-23 18:28:50|332.11||332.11||332.11||332.11||0
1648060150000|2022-03-23 18:29:10|332.16||332.16||332.16||332.16||0
1648060240000|2022-03-23 18:30:40|332.11||332.11||332.11||332.11||0
1648060250000|2022-03-23 18:30:50|332.06||332.06||332.06||332.06||0
1648060260000|2022-03-23 18:31:00|332.11||332.11||332.11||332.11||0
1648060270000|2022-03-23 18:31:10|332.16|331.86|332.16|331.86|332.16|331.91|332.16|331.86|1
1648060300000|2022-03-23 18:31:40|332.11|331.81|332.11|331.81|332.11|331.81|332.11|331.81|0
1648060310000|2022-03-23 18:31:50|332.06||332.06||332.06||332.06||0
1648060320000|2022-03-23 18:32:00||331.71||331.71||331.71||331.71|1
1648060340000|2022-03-23 18:32:20|332.01|331.66|332.01|331.61|332.01|331.66|332.01|331.61|0
1648060350000|2022-03-23 18:32:30|331.96||331.96||331.96||331.96||0
1648060390000|2022-03-23 18:33:10|331.91||331.91||331.91||331.91||0
1648060400000|2022-03-23 18:33:20||331.56||331.56||331.56||331.56|0
1648060410000|2022-03-23 18:33:30||331.51||331.56||331.56||331.51|0
1648060430000|2022-03-23 18:33:50||331.61||331.61||331.61||331.61|0
1648060440000|2022-03-23 18:34:00||331.51||331.51||331.51||331.51|1
1648060480000|2022-03-23 18:34:40||331.46||331.46||331.46||331.46|0
1648060490000|2022-03-23 18:34:50|331.86||331.86||331.86||331.86||0
1648060550000|2022-03-23 18:35:50|331.81||331.81||331.81||331.81||0
1648060570000|2022-03-23 18:36:10|331.86|331.51|331.91|331.51|331.91|331.51|331.86|331.51|0
1648060630000|2022-03-23 18:37:10||331.46||331.46||331.46||331.46|0
1648060640000|2022-03-23 18:37:20||331.41||331.41||331.41||331.41|0
1648060650000|2022-03-23 18:37:30|331.86|331.61|331.86|331.41|331.86|331.61|331.86|331.41|1
1648060660000|2022-03-23 18:37:40|331.81||331.81||331.81||331.81||0
1648060690000|2022-03-23 18:38:10|331.86|331.46|331.86|331.46|331.86|331.46|331.86|331.46|0
1648060700000|2022-03-23 18:38:20|331.91||331.91||331.91||331.91||0
1648060760000|2022-03-23 18:39:20||331.51||331.51||331.51||331.51|0
1648060770000|2022-03-23 18:39:30|331.96|331.56|332.01|331.56|332.01|331.56|331.96|331.56|0
1648060780000|2022-03-23 18:39:40|332.06|331.61|332.06|331.61|332.06|331.61|332.06|331.61|0
1648060890000|2022-03-23 18:41:30|332.16|331.81|332.16|331.91|332.16|331.96|332.16|331.81|3
1648060900000|2022-03-23 18:41:40|||||||||2
1648060920000|2022-03-23 18:42:00||331.81||331.81||331.81||331.81|4
1648060970000|2022-03-23 18:42:50||331.71||331.71||331.71||331.71|0
1648061020000|2022-03-23 18:43:40||331.76||331.76||331.76||331.76|0
1648061050000|2022-03-23 18:44:10||331.86||331.86||331.86||331.86|0
1648061110000|2022-03-23 18:45:10|332.21||332.26||332.26||332.21||1
1648061160000|2022-03-23 18:46:00|332.31||332.31||332.31||332.31||0
1648061170000|2022-03-23 18:46:10||331.91||331.91||331.91||331.91|0
1648061200000|2022-03-23 18:46:40|332.41|332.06|332.41|332.16|332.41|332.16|332.41|332.06|1
1648061220000|2022-03-23 18:47:00||332.11||332.06||332.11||332.06|2
1648061250000|2022-03-23 18:47:30||332.11||332.11||332.11||332.11|0
1648061270000|2022-03-23 18:47:50|332.46|332.16|332.46|332.16|332.46|332.16|332.46|332.16|1
1648061280000|2022-03-23 18:48:00||332.21||332.21||332.21||332.21|0
1648061310000|2022-03-23 18:48:30||332.26||332.26||332.26||332.26|0
1648061320000|2022-03-23 18:48:40||332.16||332.16||332.16||332.16|2
1648061350000|2022-03-23 18:49:10|332.56|332.31|332.66|332.36|332.66|332.36|332.56|332.31|6
1648061360000|2022-03-23 18:49:20||332.46||332.36||332.46||332.36|1
1648061400000|2022-03-23 18:50:00|332.71||332.71||332.71||332.71||0
1648061430000|2022-03-23 18:50:30||332.31||332.31||332.31||332.31|0
1648061460000|2022-03-23 18:51:00||332.41||332.31||332.41||332.31|1
1648061480000|2022-03-23 18:51:20||332.21||332.21||332.21||332.21|0
1648061500000|2022-03-23 18:51:40||332.41||332.21||332.41||332.21|1
1648061530000|2022-03-23 18:52:10||332.31||332.31||332.31||332.31|0
1648061550000|2022-03-23 18:52:30||332.21||332.16||332.21||332.16|1
1648061790000|2022-03-23 18:56:30|332.66|332.11|332.16|331.81|332.66|332.11|332.16|331.81|4
1648061810000|2022-03-23 18:56:50||331.76||331.76||331.76||331.76|0
1648062000000|2022-03-23 19:00:00||331.71||331.71||331.71||331.71|0
1648062010000|2022-03-23 19:00:10||331.66||331.66||331.66||331.66|0
1648062040000|2022-03-23 19:00:40|332.01||332.01||332.01||332.01||0
1648062050000|2022-03-23 19:00:50|331.96||331.96||331.96||331.96||0
1648062060000|2022-03-23 19:01:00|332.01|331.71|332.11|331.71|332.11|331.71|332.01|331.71|1
1648062090000|2022-03-23 19:01:30|332.21|331.86|332.26|332.01|332.26|332.01|332.21|331.86|0
1648062100000|2022-03-23 19:01:40||332.06||331.96||332.06||331.96|1
1648062110000|2022-03-23 19:01:50|332.31||332.31||332.31||332.31||0
1648062150000|2022-03-23 19:02:30||332.06||332.01||332.06||332.01|0
1648062160000|2022-03-23 19:02:40|332.36|331.96|332.36|331.96|332.36|331.96|332.36|331.96|0
1648062170000|2022-03-23 19:02:50|332.41||332.41||332.41||332.41||0
1648062230000|2022-03-23 19:03:50|332.36|332.11|332.36|332.01|332.36|332.11|332.36|332.01|1
1648062260000|2022-03-23 19:04:20||331.96||331.96||331.96||331.96|0
1648062300000|2022-03-23 19:05:00||331.91||331.91||331.91||331.91|0
1648062310000|2022-03-23 19:05:10||331.86||331.86||331.86||331.86|0
1648062360000|2022-03-23 19:06:00||331.81||331.81||331.81||331.81|0
1648062370000|2022-03-23 19:06:10||331.76||331.76||331.76||331.76|0
1648062420000|2022-03-23 19:07:00||331.81||331.81||331.81||331.81|0
1648062460000|2022-03-23 19:07:40|332.26||332.26||332.26||332.26||0
1648062480000|2022-03-23 19:08:00|332.16||332.16||332.16||332.16||0
1648062510000|2022-03-23 19:08:30|332.06||332.06||332.06||332.06||0
1648062520000|2022-03-23 19:08:40|332.11||332.11||332.11||332.11||0
1648062540000|2022-03-23 19:09:00||331.76||331.66||331.76||331.66|2
1648062550000|2022-03-23 19:09:10|332.06|331.61|332.06|331.61|332.06|331.61|332.06|331.61|0
1648062570000|2022-03-23 19:09:30|331.96||331.96||331.96||331.96||3
1648062590000|2022-03-23 19:09:50|331.76||331.96||331.96||331.76||1
1648062610000|2022-03-23 19:10:10||331.56||331.56||331.56||331.56|0
1648062680000|2022-03-23 19:11:20|332.01||332.01||332.01||332.01||0
1648062920000|2022-03-23 19:15:20|331.71|331.61|331.91|331.61|331.91|331.61|331.71|331.61|2
1648062930000|2022-03-23 19:15:30|331.96||331.96||331.96||331.96||0
1648063090000|2022-03-23 19:18:10|332.06|331.71|332.06|331.86|332.06|331.86|332.06|331.71|4
1648063100000|2022-03-23 19:18:20||331.81||331.86||331.86||331.81|6
1648063110000|2022-03-23 19:18:30||331.81||331.76||331.81||331.76|1
1648063140000|2022-03-23 19:19:00||331.61||331.61||331.61||331.61|1
1648063210000|2022-03-23 19:20:10||331.56||331.56||331.56||331.56|0
1648063380000|2022-03-23 19:23:00||331.61||331.61||331.61||331.61|0
1648063430000|2022-03-23 19:23:50|||||||||2
1648063460000|2022-03-23 19:24:20|332.16|331.71|332.16|331.71|332.16|331.71|332.16|331.71|2
1648063480000|2022-03-23 19:24:40|332.21|331.76|332.21|331.76|332.21|331.76|332.21|331.76|0
1648063560000|2022-03-23 19:26:00|332.26|331.81|332.26|331.81|332.26|331.81|332.26|331.81|0
1648063600000|2022-03-23 19:26:40||331.86||331.86||331.86||331.86|0
1648063720000|2022-03-23 19:28:40|332.31||332.36||332.36||332.31||2
1648063730000|2022-03-23 19:28:50||331.96||331.96||331.96||331.96|0
1648063820000|2022-03-23 19:30:20||332.01||332.01||332.01||332.01|0
1648063850000|2022-03-23 19:30:50|332.41|332.06|332.46|332.11|332.46|332.11|332.41|332.06|1
1648063860000|2022-03-23 19:31:00|332.51|332.21|332.61|332.21|332.61|332.21|332.51|332.21|1
1648063870000|2022-03-23 19:31:10|332.66|332.26|332.66|332.31|332.66|332.31|332.66|332.26|0
1648064040000|2022-03-23 19:34:00|332.61|332.36|332.31|331.96|332.61|332.36|332.26|331.96|7
1648064050000|2022-03-23 19:34:10|332.36||332.46||332.46||332.36||2
1648064420000|2022-03-23 19:40:20|332.41|331.76|331.91|331.61|332.41|331.76|331.91|331.56|13
1648064430000|2022-03-23 19:40:30|331.86||331.86||331.86||331.86||0
1648064450000|2022-03-23 19:40:50||331.51||331.51||331.51||331.51|2
1648064470000|2022-03-23 19:41:10||331.46||331.46||331.46||331.46|0
1648064570000|2022-03-23 19:42:50|331.91||331.91||331.91||331.91||0
1648064580000|2022-03-23 19:43:00|331.96|331.51|331.96|331.51|331.96|331.51|331.96|331.51|0
1648064590000|2022-03-23 19:43:10|332.01||332.01||332.01||332.01||0
1648064620000|2022-03-23 19:43:40|332.06||332.06||332.06||332.06||0
1648064630000|2022-03-23 19:43:50|332.11||332.11||332.11||332.11||0
1648064650000|2022-03-23 19:44:10|332.16||332.16||332.16||332.16||0
1648064700000|2022-03-23 19:45:00|332.21||332.21||332.21||332.21||0
1648064720000|2022-03-23 19:45:20|332.26|332.11|332.66|332.11|332.66|332.11|332.26|332.11|13
1648064730000|2022-03-23 19:45:30|332.76|332.16|332.76|332.21|332.76|332.21|332.76|332.16|2
1648064930000|2022-03-23 19:48:50||332.16||332.16||332.16||332.16|1
1648064950000|2022-03-23 19:49:10|332.51|331.86|332.21|331.76|332.51|331.86|332.21|331.76|4
1648065000000|2022-03-23 19:50:00|332.16|331.66|332.06|331.56|332.16|331.66|332.06|331.51|5
1648065060000|2022-03-23 19:51:00||331.61||331.61||331.61||331.61|0
1648065070000|2022-03-23 19:51:10|331.71|331.46|331.66|331.31|331.71|331.46|331.61|331.31|32
1648065080000|2022-03-23 19:51:20||331.41||331.46||331.46||331.41|0
1648065090000|2022-03-23 19:51:30|331.86|331.56|331.76|331.56|331.86|331.56|331.76|331.51|10
1648065100000|2022-03-23 19:51:40||331.51||331.56||331.56||331.51|2
1648065110000|2022-03-23 19:51:50|331.86|331.61|331.86|331.66|331.86|331.66|331.86|331.51|9
1648065120000|2022-03-23 19:52:00||331.61||331.66||331.66||331.61|5
1648065130000|2022-03-23 19:52:10|331.91|331.71|331.91|331.66|331.91|331.71|331.91|331.66|2
1648065140000|2022-03-23 19:52:20||331.61||331.61||331.61||331.61|4
1648065150000|2022-03-23 19:52:30||331.66||331.66||331.66||331.61|3
1648065160000|2022-03-23 19:52:40|331.96|331.71|332.01|331.71|332.01|331.71|331.96|331.71|1
1648065180000|2022-03-23 19:53:00||331.61||331.61||331.61||331.61|3
1648065190000|2022-03-23 19:53:10||331.56||331.46||331.56||331.46|1
1648065380000|2022-03-23 19:56:20|331.81|331.36|331.61|331.36|331.81|331.36|331.61|331.36|1
1648065390000|2022-03-23 19:56:30|331.56||331.66||331.66||331.56||1
1648065440000|2022-03-23 19:57:20||331.31||331.31||331.31||331.31|5
1648065450000|2022-03-23 19:57:30||331.26||331.26||331.26||331.26|2
1648065460000|2022-03-23 19:57:40|331.71|331.36|331.71|331.36|331.71|331.36|331.71|331.36|0
1648065470000|2022-03-23 19:57:50||331.41||331.41||331.41||331.41|1
1648065480000|2022-03-23 19:58:00|331.81|331.51|331.81|331.51|331.81|331.51|331.81|331.51|1
1648065490000|2022-03-23 19:58:10|331.91|331.66|331.91|331.66|331.91|331.66|331.91|331.66|1
1648065500000|2022-03-23 19:58:20|||||||||1
1648065510000|2022-03-23 19:58:30|||||||||1
1648065520000|2022-03-23 19:58:40|||||||||1
1648065540000|2022-03-23 19:59:00|||||||||2
1648065550000|2022-03-23 19:59:10|||||||||1
1648065560000|2022-03-23 19:59:20|||||||||1
1648065570000|2022-03-23 19:59:30|||||||||3
1648065580000|2022-03-23 19:59:40|||||||||2
1648065590000|2022-03-23 19:59:50|331.76|331.41|331.76|331.41|331.76|331.41|331.76|331.41|6
1648065890000|2022-03-23 20:04:50|331.66|331.46|331.66|331.41|331.66|331.46|331.66|331.41|0
1648065990000|2022-03-23 20:06:30||331.36||331.31||331.36||331.31|1
1648066010000|2022-03-23 20:06:50|331.61||331.61||331.61||331.61||0
1648066080000|2022-03-23 20:08:00|331.71|331.51|331.76|331.51|331.76|331.51|331.71|331.51|5
1648066090000|2022-03-23 20:08:10|331.81||331.81||331.81||331.81||3
1648066280000|2022-03-23 20:11:20||331.61||331.51||331.61||331.51|13
1648066850000|2022-03-23 20:20:50|||||||||58
1648066910000|2022-03-23 20:21:50|331.86||331.86||331.86||331.86||14
1648066920000|2022-03-23 20:22:00||331.56||331.56||331.56||331.56|0
1648067410000|2022-03-23 20:30:10|331.96||331.96||331.96||331.96||5
1648068220000|2022-03-23 20:43:40||331.61||331.61||331.61||331.61|0
1648068230000|2022-03-23 20:43:50|331.91|331.66|331.91|331.66|331.91|331.66|331.91|331.66|0
1648068240000|2022-03-23 20:44:00|331.86||331.86||331.86||331.86||1
1648068250000|2022-03-23 20:44:10|332.31|331.71|331.91|331.66|332.31|331.81|331.91|331.66|16
1648068260000|2022-03-23 20:44:20||331.61||331.61||331.61||331.61|3
1648068270000|2022-03-23 20:44:30|331.81|331.56|331.81|331.56|331.81|331.56|331.81|331.56|0
1648068280000|2022-03-23 20:44:40||331.61||331.56||331.61||331.56|0
1648068310000|2022-03-23 20:45:10|331.66|331.51|332.06|331.61|332.06|331.61|331.66|331.46|2
1648068320000|2022-03-23 20:45:20|331.76|331.66|331.86|331.61|331.86|331.66|331.76|331.61|1
1648068330000|2022-03-23 20:45:30|331.76||331.86||331.86||331.76||3
1648068340000|2022-03-23 20:45:40|331.76|331.56|331.76|331.51|331.86|331.56|331.76|331.51|3
1648068350000|2022-03-23 20:45:50|331.66|331.41|331.66|331.21|331.66|331.46|331.61|331.21|3
1648068360000|2022-03-23 20:46:00|331.76|331.36|331.86|331.51|331.86|331.56|331.66|331.36|1
1648068370000|2022-03-23 20:46:10|331.66|331.56|331.56|331.21|331.86|331.56|331.56|331.21|2
1648068380000|2022-03-23 20:46:20|331.61|331.41|331.76|331.41|331.76|331.41|331.56|331.16|2
1648068390000|2022-03-23 20:46:30|331.86|331.46|331.86|331.41|331.86|331.46|331.61|331.41|1
1648068430000|2022-03-23 20:47:10||331.31||331.31||331.31||331.31|0
1648068680000|2022-03-23 20:51:20||331.36||331.31||331.36||331.31|0
1648068900000|2022-03-23 20:55:00||331.36||331.36||331.36||331.36|0
1648069090000|2022-03-23 20:58:10||331.41||331.41||331.41||331.41|1
1648069130000|2022-03-23 20:58:50||331.31||331.31||331.31||331.31|0
1648069140000|2022-03-23 20:59:00||331.36||331.36||331.36||331.36|0
1648069150000|2022-03-23 20:59:10||331.31||331.26||331.31||331.26|0
1648069170000|2022-03-23 20:59:30||331.11||331.16||331.16||331.11|4
1648069180000|2022-03-23 20:59:40|||||||||7
1648069200000|2022-03-23 21:00:00|331.96|330.96|332.36|330.91|332.36|330.96|331.96|330.86|0
1648069230000|2022-03-23 21:00:30||330.86||330.86||330.86||330.86|0
1648069410000|2022-03-23 21:03:30||330.91||330.91||330.91||330.91|0
1648069730000|2022-03-23 21:08:50|331.96||331.96||331.96||331.96||0
1648070040000|2022-03-23 21:14:00|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|0
1648070090000|2022-03-23 21:14:50|||||||||1
1648071230000|2022-03-23 21:33:50|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648071250000|2022-03-23 21:34:10|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|0
1648071400000|2022-03-23 21:36:40|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648071420000|2022-03-23 21:37:00|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|0
1648071450000|2022-03-23 21:37:30|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648071490000|2022-03-23 21:38:10|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|0
1648071610000|2022-03-23 21:40:10|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648071660000|2022-03-23 21:41:00|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|0
1648071670000|2022-03-23 21:41:10|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648071700000|2022-03-23 21:41:40|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|0
1648071730000|2022-03-23 21:42:10|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648071960000|2022-03-23 21:46:00|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|0
1648071980000|2022-03-23 21:46:20|331.81|331.21|331.71|331.11|331.81|331.21|331.71|331.11|0
1648072090000|2022-03-23 21:48:10|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648072140000|2022-03-23 21:49:00|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|0
1648072330000|2022-03-23 21:52:10|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648072800000|2022-03-23 22:00:00|331.91|331.31|331.81|331.21|331.91|331.31|331.81|331.21|0
1648072810000|2022-03-23 22:00:10|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648072820000|2022-03-23 22:00:20|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648072860000|2022-03-23 22:01:00|331.91|331.31|331.81|331.21|331.91|331.31|331.81|331.21|0
1648072880000|2022-03-23 22:01:20|331.91|331.31|331.91|331.31|331.91|331.31|331.81|331.21|0
1648072920000|2022-03-23 22:02:00|331.81|331.21|331.91|331.31|331.91|331.31|331.81|331.21|0
1648072930000|2022-03-23 22:02:10|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648073010000|2022-03-23 22:03:30|331.71|331.11|331.81|331.21|331.81|331.21|331.71|331.11|0
1648073020000|2022-03-23 22:03:40|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|0
1648073030000|2022-03-23 22:03:50|331.81|331.21|331.81|331.21|331.81|331.21|331.71|331.11|0
1648073040000|2022-03-23 22:04:00|331.71|331.11|331.71|331.11|331.81|331.21|331.71|331.11|0
1648073090000|2022-03-23 22:04:50|331.81|331.21|331.71|331.11|331.81|331.21|331.71|331.11|0
1648073120000|2022-03-23 22:05:20|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648073440000|2022-03-23 22:10:40|331.91|331.31|331.81|331.21|331.91|331.31|331.81|331.21|0
1648073450000|2022-03-23 22:10:50|331.91|331.31|331.81|331.21|331.91|331.31|331.81|331.21|0
1648073460000|2022-03-23 22:11:00|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648073590000|2022-03-23 22:13:10|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648073960000|2022-03-23 22:19:20|331.91|331.31|331.81|331.21|331.91|331.31|331.81|331.21|0
1648073970000|2022-03-23 22:19:30|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648073980000|2022-03-23 22:19:40|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648073990000|2022-03-23 22:19:50|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648074000000|2022-03-23 22:20:00|331.81|331.21|331.81|331.21|331.91|331.31|331.81|331.21|0
1648074050000|2022-03-23 22:20:50|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648074140000|2022-03-23 22:22:20|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648074200000|2022-03-23 22:23:20|331.91|331.31|331.81|331.21|331.91|331.31|331.81|331.21|0
1648074210000|2022-03-23 22:23:30|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648074610000|2022-03-23 22:30:10|332.01|331.41|332.01|331.41|332.01|331.41|331.91|331.31|0
1648074640000|2022-03-23 22:30:40|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648074660000|2022-03-23 22:31:00|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648074690000|2022-03-23 22:31:30|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648074720000|2022-03-23 22:32:00|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648075070000|2022-03-23 22:37:50|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648075080000|2022-03-23 22:38:00|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648075370000|2022-03-23 22:42:50|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648076390000|2022-03-23 22:59:50|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648076400000|2022-03-23 23:00:00|331.91|331.31|332.01|331.41|332.01|331.41|331.91|331.31|0
1648076410000|2022-03-23 23:00:10|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648076490000|2022-03-23 23:01:30|332.01|331.41|331.91|331.31|332.01|331.41|331.91|331.31|0
1648076500000|2022-03-23 23:01:40|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648076630000|2022-03-23 23:03:50|332.11|331.51|332.01|331.41|332.11|331.51|332.01|331.41|0
1648076700000|2022-03-23 23:05:00|332.11|331.51|332.11|331.51|332.11|331.51|332.01|331.41|0
1648076710000|2022-03-23 23:05:10|332.01|331.41|332.01|331.41|332.11|331.51|332.01|331.41|0
1648076720000|2022-03-23 23:05:20|332.11|331.51|332.01|331.41|332.11|331.51|332.01|331.41|0
1648076730000|2022-03-23 23:05:30|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648076870000|2022-03-23 23:07:50|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648076980000|2022-03-23 23:09:40|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648077490000|2022-03-23 23:18:10|332.21|331.61|332.21|331.61|332.21|331.61|332.11|331.51|0
1648077500000|2022-03-23 23:18:20|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648078410000|2022-03-23 23:33:30|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648078420000|2022-03-23 23:33:40|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648078450000|2022-03-23 23:34:10|332.21|331.61|332.21|331.61|332.21|331.61|332.11|331.51|0
1648078460000|2022-03-23 23:34:20|332.11|331.51|332.21|331.61|332.21|331.61|332.11|331.51|0
1648078500000|2022-03-23 23:35:00|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648078510000|2022-03-23 23:35:10|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648078540000|2022-03-23 23:35:40|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648078550000|2022-03-23 23:35:50|332.21|331.61|332.11|331.51|332.21|331.61|332.11|331.51|0
1648078570000|2022-03-23 23:36:10|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648078830000|2022-03-23 23:40:30|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648078860000|2022-03-23 23:41:00|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648078870000|2022-03-23 23:41:10|332.11|331.51|332.11|331.51|332.21|331.61|332.11|331.51|0
1648079120000|2022-03-23 23:45:20|332.21|331.61|332.11|331.51|332.21|331.61|332.11|331.51|0
1648079310000|2022-03-23 23:48:30|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648079320000|2022-03-23 23:48:40|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648079410000|2022-03-23 23:50:10|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648079430000|2022-03-23 23:50:30|332.11|331.51|332.01|331.41|332.11|331.51|332.01|331.41|0
1648079440000|2022-03-23 23:50:40|332.11|331.51|332.01|331.41|332.11|331.51|332.01|331.41|0
1648079490000|2022-03-23 23:51:30|332.11|331.51|332.11|331.51|332.11|331.51|332.01|331.41|0
1648079520000|2022-03-23 23:52:00|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648079630000|2022-03-23 23:53:50|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648079670000|2022-03-23 23:54:30|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648079710000|2022-03-23 23:55:10|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648080020000|2022-03-24 00:00:20|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648080250000|2022-03-24 00:04:10|332.31|331.71|332.31|331.71|332.31|331.71|332.21|331.61|0
1648080370000|2022-03-24 00:06:10|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648080380000|2022-03-24 00:06:20|332.31|331.71|332.31|331.71|332.31|331.71|332.21|331.61|0
1648080390000|2022-03-24 00:06:30|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648080410000|2022-03-24 00:06:50|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1648080420000|2022-03-24 00:07:00|332.21|331.61|332.31|331.71|332.31|331.71|332.21|331.61|0
1648080540000|2022-03-24 00:09:00|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1648080550000|2022-03-24 00:09:10|332.41|331.81|332.41|331.81|332.41|331.81|332.31|331.71|0
1648080560000|2022-03-24 00:09:20|332.31|331.71|332.31|331.71|332.41|331.81|332.31|331.71|0
1648080570000|2022-03-24 00:09:30|332.41|331.81|332.41|331.81|332.41|331.81|332.31|331.71|0
1648080910000|2022-03-24 00:15:10|332.51|331.91|332.41|331.81|332.51|331.91|332.41|331.81|0
1648080920000|2022-03-24 00:15:20|332.51|331.91|332.51|331.91|332.51|331.91|332.41|331.81|0
1648080940000|2022-03-24 00:15:40|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1648081150000|2022-03-24 00:19:10|332.31|331.71|332.41|331.81|332.41|331.81|332.31|331.71|0
1648081320000|2022-03-24 00:22:00|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1648081370000|2022-03-24 00:22:50|332.21|331.61|332.31|331.71|332.31|331.71|332.21|331.61|0
1648081540000|2022-03-24 00:25:40|332.41|331.81|332.41|331.81|332.41|331.81|332.41|331.81|0
1648081580000|2022-03-24 00:26:20|332.31|331.71|332.31|331.71|332.31|331.71|332.31|331.71|0
1648081610000|2022-03-24 00:26:50|332.21|331.61|332.31|331.71|332.31|331.71|332.21|331.61|0
1648081620000|2022-03-24 00:27:00|332.21|331.61|332.21|331.61|332.21|331.61|332.21|331.61|0
1648081680000|2022-03-24 00:28:00|332.31|331.71|332.21|331.61|332.31|331.71|332.21|331.61|0
1648081800000|2022-03-24 00:30:00|331.91|331.66|332.56|332.16|332.56|332.16|331.91|331.66|48
1648081810000|2022-03-24 00:30:10|332.41|332.21|332.26|332.01|332.41|332.31|332.21|331.96|70
1648081820000|2022-03-24 00:30:20|332.16|331.96|332.16|331.91|332.16|332.01|332.06|331.91|25
1648081830000|2022-03-24 00:30:30|332.11|331.86|332.06|331.81|332.11|331.91|332.06|331.81|21
1648081840000|2022-03-24 00:30:40|331.96|331.66|331.76|331.46|331.96|331.81|331.76|331.46|55
1648081850000|2022-03-24 00:30:50|331.71|331.51|331.71|331.41|331.71|331.56|331.71|331.41|18
1648081860000|2022-03-24 00:31:00|331.66|331.46|331.71|331.51|331.71|331.56|331.66|331.46|9
1648081870000|2022-03-24 00:31:10|331.81|331.56|331.76|331.56|331.81|331.56|331.76|331.56|10
1648081880000|2022-03-24 00:31:20|331.71|331.51|331.66|331.46|331.71|331.51|331.61|331.41|26
1648081890000|2022-03-24 00:31:30|331.61|331.41|331.56|331.41|331.66|331.41|331.56|331.41|8
1648081900000|2022-03-24 00:31:40|331.51|331.36|331.56|331.36|331.56|331.41|331.51|331.31|27
1648081910000|2022-03-24 00:31:50|331.51|331.31|331.41|331.21|331.51|331.41|331.41|331.21|30
1648081920000|2022-03-24 00:32:00|331.36|331.16|331.36|331.16|331.36|331.21|331.36|331.16|13
1648081930000|2022-03-24 00:32:10|||||||||1
1648081940000|2022-03-24 00:32:20|331.31|331.11|331.36|331.16|331.36|331.16|331.31|331.11|20
1648081950000|2022-03-24 00:32:30|331.46|331.21|331.31|331.11|331.46|331.21|331.31|331.11|40
1648081960000|2022-03-24 00:32:40|331.26|331.01|331.21|331.01|331.26|331.11|331.21|331.01|35
1648081970000|2022-03-24 00:32:50|331.26|331.06|331.21|331.01|331.31|331.06|331.21|331.01|26
1648081980000|2022-03-24 00:33:00|331.16|331.06|331.21|331.06|331.21|331.06|331.16|331.06|6
1648081990000|2022-03-24 00:33:10|331.16|331.01|331.16|330.96|331.16|331.01|331.16|330.96|20
1648082000000|2022-03-24 00:33:20||331.01||330.96||331.01||330.96|2
1648082010000|2022-03-24 00:33:30|331.11|330.91|331.11|330.91|331.11|330.96|331.11|330.91|19
1648082020000|2022-03-24 00:33:40|331.06|330.96|331.11|330.96|331.11|330.96|331.06|330.96|8
1648082030000|2022-03-24 00:33:50|331.16|331.01|331.31|331.11|331.31|331.11|331.11|330.96|43
1648082040000|2022-03-24 00:34:00|331.26|331.16|331.26|331.06|331.26|331.16|331.26|331.06|9
1648082050000|2022-03-24 00:34:10|331.41|331.11|331.31|331.16|331.41|331.21|331.31|331.11|22
1648082060000|2022-03-24 00:34:20||331.11||331.11||331.16||331.11|9
1648082070000|2022-03-24 00:34:30|331.41|331.16|331.36|331.21|331.41|331.21|331.36|331.11|17
1648082080000|2022-03-24 00:34:40||331.16||331.21||331.21||331.16|10
1648082090000|2022-03-24 00:34:50|331.41|331.16|331.31|331.16|331.41|331.16|331.31|331.16|12
1648082100000|2022-03-24 00:35:00|331.26|331.11|331.36|331.16|331.36|331.16|331.26|331.11|11
1648082110000|2022-03-24 00:35:10|331.41|331.21|331.41|331.21|331.41|331.21|331.41|331.21|4
1648082120000|2022-03-24 00:35:20|331.46|331.26|331.31|331.11|331.46|331.26|331.31|331.11|26
1648082130000|2022-03-24 00:35:30|331.36|331.16|331.31|331.11|331.36|331.16|331.31|331.11|3
1648082140000|2022-03-24 00:35:40|331.36|331.16|331.41|331.21|331.41|331.21|331.31|331.16|11
1648082150000|2022-03-24 00:35:50|331.36|331.16|331.36|331.21|331.36|331.21|331.36|331.16|2
1648082160000|2022-03-24 00:36:00||331.16||331.16||331.21||331.16|2
1648082170000|2022-03-24 00:36:10|331.31||331.36||331.36||331.31||5
1648082180000|2022-03-24 00:36:20||331.21||331.21||331.21||331.21|4
1648082190000|2022-03-24 00:36:30|||||||||2
1648082200000|2022-03-24 00:36:40|331.31|331.16|331.36|331.16|331.36|331.16|331.31|331.16|17
1648082210000|2022-03-24 00:36:50|331.31|331.21|331.31|331.16|331.31|331.21|331.31|331.16|11
1648082220000|2022-03-24 00:37:00||331.11||331.16||331.16||331.11|17
1648082230000|2022-03-24 00:37:10|331.36||331.36||331.36||331.36||7
1648082240000|2022-03-24 00:37:20||331.21||331.21||331.21||331.21|2
1648082250000|2022-03-24 00:37:30|331.31|331.16|331.31|331.16|331.31|331.16|331.31|331.16|14
1648082260000|2022-03-24 00:37:40|331.21|331.06|331.21|331.01|331.21|331.06|331.16|330.96|42
1648082270000|2022-03-24 00:37:50|331.26|331.06|331.31|331.11|331.31|331.11|331.21|331.06|8
1648082280000|2022-03-24 00:38:00|331.36|331.16|331.36|331.21|331.36|331.21|331.36|331.11|6
1648082290000|2022-03-24 00:38:10|331.31|331.16|331.31|331.16|331.36|331.16|331.31|331.16|17
1648082300000|2022-03-24 00:38:20||331.11||331.16||331.16||331.11|19
1648082310000|2022-03-24 00:38:30|||||||||8
1648082320000|2022-03-24 00:38:40|331.36|331.21|331.31|331.16|331.36|331.21|331.31|331.16|8
1648082340000|2022-03-24 00:39:00|331.36|331.21|331.51|331.36|331.51|331.36|331.36|331.21|38
1648082350000|2022-03-24 00:39:10|331.56|331.41|331.61|331.41|331.61|331.41|331.51|331.36|31
1648082360000|2022-03-24 00:39:20|331.66|331.46|331.71|331.51|331.71|331.51|331.66|331.46|11
1648082370000|2022-03-24 00:39:30|331.76|331.56|331.81|331.61|331.81|331.61|331.76|331.56|4
1648082380000|2022-03-24 00:39:40|331.76||331.76||331.76||331.76||6
1648082390000|2022-03-24 00:39:50|331.81||331.76||331.81||331.76||11
1648082400000|2022-03-24 00:40:00|331.71|331.51|331.71|331.51|331.71|331.51|331.66|331.51|20
1648082410000|2022-03-24 00:40:10|331.76|331.56|331.76|331.56|331.76|331.56|331.71|331.51|8
1648082420000|2022-03-24 00:40:20||331.61||331.61||331.61||331.61|7
1648082430000|2022-03-24 00:40:30|||||||||8
1648082440000|2022-03-24 00:40:40|331.71|331.56|331.71|331.56|331.71|331.56|331.71|331.56|12
1648082460000|2022-03-24 00:41:00|331.66|331.51|331.66|331.51|331.66|331.51|331.66|331.51|16
1648082470000|2022-03-24 00:41:10|331.71|331.56|331.71|331.56|331.71|331.56|331.71|331.56|13
1648082480000|2022-03-24 00:41:20|331.76||331.71||331.76||331.71||4
1648082490000|2022-03-24 00:41:30|||||||||5
1648082500000|2022-03-24 00:41:40|331.76||331.71||331.76||331.71||15
1648082510000|2022-03-24 00:41:50|||||||||2
1648082520000|2022-03-24 00:42:00|||||||||13
1648082530000|2022-03-24 00:42:10|331.76||331.71||331.76||331.71||8
1648082540000|2022-03-24 00:42:20|331.76|331.61|331.86|331.66|331.86|331.66|331.76|331.61|8
1648082550000|2022-03-24 00:42:30|331.91|331.71|331.96|331.76|331.96|331.76|331.91|331.71|4
1648082560000|2022-03-24 00:42:40|||||||||2
1648082570000|2022-03-24 00:42:50|332.01|331.81|332.01|331.81|332.01|331.86|331.96|331.81|15
1648082580000|2022-03-24 00:43:00|332.06|331.86|332.06|331.91|332.06|331.91|332.06|331.86|4
1648082590000|2022-03-24 00:43:10|332.11|331.96|332.11|331.96|332.11|331.96|332.06|331.91|6
1648082600000|2022-03-24 00:43:20|332.06|331.91|332.16|331.96|332.16|331.96|332.06|331.91|10
1648082610000|2022-03-24 00:43:30||332.01||331.96||332.01||331.96|13
1648082620000|2022-03-24 00:43:40|332.11|331.91|332.11|331.91|332.11|331.91|332.01|331.86|21
1648082630000|2022-03-24 00:43:50|332.06|331.96|332.11|331.91|332.11|331.96|332.06|331.91|71
1648082640000|2022-03-24 00:44:00|332.16|331.96|332.16|331.96|332.16|331.96|332.16|331.96|7
1648082650000|2022-03-24 00:44:10|332.21|332.01|332.26|332.06|332.26|332.06|332.16|332.01|8
1648082660000|2022-03-24 00:44:20|332.21|332.11|332.26|332.06|332.26|332.11|332.21|332.06|7
1648082670000|2022-03-24 00:44:30|332.21||332.21||332.26||332.21||4
1648082680000|2022-03-24 00:44:40|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|9
1648082690000|2022-03-24 00:44:50|332.21|332.06|332.26|332.06|332.26|332.06|332.21|332.06|13
1648082700000|2022-03-24 00:45:00|332.21||332.21||332.26||332.21||6
1648082710000|2022-03-24 00:45:10|||||||||3
1648082720000|2022-03-24 00:45:20|332.16|332.01|332.16|331.96|332.16|332.01|332.16|331.96|17
1648082730000|2022-03-24 00:45:30||332.01||332.01||332.01||332.01|1
1648082740000|2022-03-24 00:45:40|332.21|331.96|332.26|332.06|332.26|332.11|332.16|331.96|12
1648082750000|2022-03-24 00:45:50|332.21|332.11|332.26|332.06|332.26|332.11|332.21|332.06|3
1648082760000|2022-03-24 00:46:00|332.21||332.26||332.26||332.21||5
1648082770000|2022-03-24 00:46:10|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.11|13
1648082780000|2022-03-24 00:46:20|332.26|332.11|332.26|332.11|332.26|332.11|332.26|332.11|7
1648082790000|2022-03-24 00:46:30|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.16|5
1648082800000|2022-03-24 00:46:40|332.26|332.11|332.21|332.06|332.26|332.16|332.21|332.06|17
1648082810000|2022-03-24 00:46:50|332.26||332.26||332.26||332.26||4
1648082820000|2022-03-24 00:47:00|332.16|332.01|332.11|331.91|332.16|332.01|332.11|331.91|18
1648082830000|2022-03-24 00:47:10|332.01|331.81|332.11|331.91|332.11|331.91|331.96|331.81|16
1648082840000|2022-03-24 00:47:20|332.16|331.96|332.26|332.01|332.26|332.01|332.16|331.96|14
1648082850000|2022-03-24 00:47:30|332.21|332.06|332.21|332.06|332.21|332.06|332.21|332.06|1
1648082860000|2022-03-24 00:47:40||332.01||332.06||332.06||332.01|10
1648082870000|2022-03-24 00:47:50|332.16|332.01|332.16|332.01|332.16|332.06|332.16|332.01|12
1648082880000|2022-03-24 00:48:00|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|10
1648082890000|2022-03-24 00:48:10|332.16|332.01|332.26|332.11|332.26|332.11|332.11|332.01|13
1648082900000|2022-03-24 00:48:20|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.16|12
1648082910000|2022-03-24 00:48:30|332.36||332.41||332.41||332.36||17
1648082920000|2022-03-24 00:48:40|332.36||332.36||332.36||332.36||0
1648082930000|2022-03-24 00:48:50|332.31|332.21|332.36|332.21|332.36|332.21|332.31|332.21|7
1648082940000|2022-03-24 00:49:00||332.16||332.21||332.21||332.16|12
1648082950000|2022-03-24 00:49:10|332.41|332.26|332.51|332.36|332.51|332.36|332.41|332.26|25
1648082960000|2022-03-24 00:49:20|332.46|332.26|332.51|332.36|332.51|332.36|332.46|332.26|19
1648082970000|2022-03-24 00:49:30|332.56|332.31|332.46|332.31|332.56|332.31|332.46|332.31|29
1648082980000|2022-03-24 00:49:40||332.26||332.26||332.26||332.26|7
1648082990000|2022-03-24 00:49:50|332.41||332.41||332.41||332.41||2
1648083000000|2022-03-24 00:50:00|332.36|332.21|332.51|332.31|332.51|332.31|332.36|332.21|24
1648083010000|2022-03-24 00:50:10|332.56|332.36|332.61|332.46|332.61|332.46|332.56|332.36|15
1648083020000|2022-03-24 00:50:20|332.56|332.41|332.56|332.41|332.61|332.41|332.56|332.41|7
1648083030000|2022-03-24 00:50:30|332.61|332.46|332.66|332.51|332.66|332.51|332.61|332.46|25
1648083040000|2022-03-24 00:50:40|332.71|332.46|332.71|332.51|332.71|332.51|332.71|332.46|12
1648083050000|2022-03-24 00:50:50|||||||||242
1648083060000|2022-03-24 00:51:00|||||||||1
1648083070000|2022-03-24 00:51:10|332.66|332.46|332.61|332.41|332.66|332.51|332.61|332.41|16
1648083080000|2022-03-24 00:51:20|332.56|332.46|332.56|332.36|332.56|332.46|332.56|332.36|21
1648083090000|2022-03-24 00:51:30|332.51|332.31|332.51|332.31|332.51|332.31|332.41|332.26|16
1648083100000|2022-03-24 00:51:40|332.56|332.36|332.66|332.46|332.66|332.46|332.56|332.36|13
1648083110000|2022-03-24 00:51:50|332.71|332.51|332.71|332.56|332.71|332.56|332.71|332.51|6
1648083120000|2022-03-24 00:52:00|332.76|332.51|332.71|332.56|332.76|332.56|332.71|332.51|18
1648083130000|2022-03-24 00:52:10|332.76|332.51|332.71|332.56|332.76|332.56|332.71|332.51|17
1648083140000|2022-03-24 00:52:20|||||||||7
1648083150000|2022-03-24 00:52:30|332.66|332.51|332.66|332.51|332.66|332.56|332.66|332.51|9
1648083160000|2022-03-24 00:52:40||332.46||332.51||332.51||332.46|9
1648083170000|2022-03-24 00:52:50|332.71|332.56|332.76|332.56|332.76|332.61|332.71|332.56|10
1648083180000|2022-03-24 00:53:00|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|28
1648083190000|2022-03-24 00:53:10||332.66||332.66||332.66||332.66|5
1648083200000|2022-03-24 00:53:20|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|13
1648083210000|2022-03-24 00:53:30|||||||||1
1648083220000|2022-03-24 00:53:40|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|12
1648083230000|2022-03-24 00:53:50|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|9
1648083240000|2022-03-24 00:54:00|332.61|332.46|332.61|332.41|332.66|332.51|332.61|332.41|22
1648083250000|2022-03-24 00:54:10|332.56|332.36|332.56|332.41|332.56|332.41|332.51|332.36|22
1648083260000|2022-03-24 00:54:20|332.61|332.51|332.71|332.56|332.71|332.56|332.61|332.51|6
1648083270000|2022-03-24 00:54:30|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.56|6
1648083280000|2022-03-24 00:54:40|332.71|332.56|332.71|332.56|332.71|332.61|332.71|332.56|13
1648083290000|2022-03-24 00:54:50|332.76|332.61|332.76|332.61|332.81|332.66|332.76|332.56|21
1648083300000|2022-03-24 00:55:00|332.71|332.56|332.81|332.66|332.81|332.66|332.71|332.56|35
1648083310000|2022-03-24 00:55:10|||||||||10
1648083320000|2022-03-24 00:55:20|332.76|332.61|332.66|332.51|332.76|332.61|332.66|332.51|28
1648083330000|2022-03-24 00:55:30|332.61|332.46|332.66|332.51|332.66|332.51|332.61|332.46|14
1648083340000|2022-03-24 00:55:40|332.71|332.56|332.71|332.56|332.76|332.56|332.71|332.56|4
1648083350000|2022-03-24 00:55:50|332.76|332.61|332.76|332.61|332.81|332.61|332.76|332.61|11
1648083360000|2022-03-24 00:56:00|332.71|332.56|332.71|332.51|332.71|332.56|332.66|332.51|12
1648083370000|2022-03-24 00:56:10||332.56||332.51||332.56||332.51|3
1648083380000|2022-03-24 00:56:20|332.66|332.56|332.56|332.41|332.66|332.56|332.56|332.41|24
1648083390000|2022-03-24 00:56:30|332.61|332.46|332.71|332.51|332.71|332.56|332.61|332.46|6
1648083410000|2022-03-24 00:56:50|332.76|332.56|332.81|332.66|332.81|332.66|332.76|332.56|11
1648083420000|2022-03-24 00:57:00|332.86||332.86||332.86||332.86||14
1648083430000|2022-03-24 00:57:10|332.81|332.71|332.81|332.66|332.86|332.71|332.81|332.66|5
1648083440000|2022-03-24 00:57:20|332.76|332.61|332.71|332.56|332.76|332.61|332.71|332.56|20
1648083450000|2022-03-24 00:57:30|332.81|332.61|332.91|332.71|332.91|332.71|332.81|332.61|30
1648083460000|2022-03-24 00:57:40||332.76||332.76||332.76||332.71|1
1648083470000|2022-03-24 00:57:50|||||||||10
1648083480000|2022-03-24 00:58:00|332.81|332.71|332.76|332.61|332.81|332.71|332.76|332.61|25
1648083490000|2022-03-24 00:58:10|332.86|332.66|332.76|332.61|332.86|332.71|332.76|332.61|12
1648083500000|2022-03-24 00:58:20|332.81||332.81||332.81||332.81||2
1648083510000|2022-03-24 00:58:30|332.76||332.76||332.76||332.76||0
1648083520000|2022-03-24 00:58:40|332.71|332.51|332.51|332.36|332.71|332.51|332.51|332.31|26
1648083530000|2022-03-24 00:58:50|332.56|332.41|332.56|332.41|332.56|332.41|332.51|332.36|10
1648083540000|2022-03-24 00:59:00||332.36||332.36||332.36||332.36|5
1648083550000|2022-03-24 00:59:10|332.66|332.41|332.66|332.46|332.66|332.51|332.66|332.41|17
1648083560000|2022-03-24 00:59:20||332.51||332.51||332.51||332.51|6
1648083570000|2022-03-24 00:59:30|332.71|332.56|332.66|332.51|332.76|332.61|332.66|332.51|14
1648083580000|2022-03-24 00:59:40|332.61|332.46|332.66|332.46|332.66|332.46|332.61|332.46|14
1648083590000|2022-03-24 00:59:50|332.71|332.51|332.71|332.51|332.71|332.56|332.71|332.51|3
1648083600000|2022-03-24 01:00:00|332.66|332.46|332.86|332.71|332.96|332.76|332.61|332.36|58
1648083610000|2022-03-24 01:00:10|332.91|332.66|332.86|332.71|332.91|332.71|332.86|332.66|46
1648083620000|2022-03-24 01:00:20|332.96|332.76|333.11|332.86|333.16|332.91|332.86|332.76|45
1648083630000|2022-03-24 01:00:30||332.91||332.91||332.91||332.91|4
1648083640000|2022-03-24 01:00:40|333.16|332.96|333.21|333.06|333.26|333.06|333.16|332.96|28
1648083650000|2022-03-24 01:00:50|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|16
1648083660000|2022-03-24 01:01:00|333.26|333.16|333.01|332.81|333.26|333.16|333.01|332.81|74
1648083670000|2022-03-24 01:01:10|333.06|332.86|333.21|333.01|333.21|333.01|333.06|332.86|20
1648083680000|2022-03-24 01:01:20|333.16|332.96|333.06|332.86|333.16|333.01|333.06|332.86|18
1648083690000|2022-03-24 01:01:30|333.01|332.81|332.96|332.71|333.01|332.81|332.96|332.71|37
1648083700000|2022-03-24 01:01:40|333.01|332.86|333.01|332.86|333.11|332.86|333.01|332.86|40
1648083710000|2022-03-24 01:01:50|332.96|332.81|332.96|332.71|332.96|332.81|332.96|332.71|19
1648083720000|2022-03-24 01:02:00|332.91|332.66|332.81|332.56|332.91|332.66|332.81|332.56|13
1648083730000|2022-03-24 01:02:10|332.76|332.41|332.81|332.66|332.86|332.66|332.71|332.41|47
1648083740000|2022-03-24 01:02:20|332.86|332.71|332.96|332.81|332.96|332.81|332.86|332.71|12
1648083750000|2022-03-24 01:02:30|333.06|332.86|333.01|332.86|333.11|332.96|333.01|332.81|24
1648083760000|2022-03-24 01:02:40|332.96|332.81|333.11|332.96|333.16|332.96|332.96|332.81|10
1648083770000|2022-03-24 01:02:50|333.06|332.86|332.96|332.81|333.06|332.86|332.96|332.81|10
1648083780000|2022-03-24 01:03:00|332.91|332.76|332.96|332.71|332.96|332.76|332.91|332.71|16
1648083790000|2022-03-24 01:03:10|332.91|332.66|332.71|332.51|332.91|332.66|332.71|332.51|18
1648083800000|2022-03-24 01:03:20|332.66|332.56|332.76|332.61|332.76|332.61|332.66|332.56|15
1648083810000|2022-03-24 01:03:30|332.86|332.66|332.81|332.61|332.86|332.71|332.81|332.61|27
1648083820000|2022-03-24 01:03:40|332.76|332.56|332.76|332.61|332.76|332.61|332.71|332.56|13
1648083830000|2022-03-24 01:03:50|332.91|332.66|333.01|332.81|333.11|332.86|332.91|332.66|26
1648083840000|2022-03-24 01:04:00|332.96|332.76|332.96|332.76|333.01|332.76|332.96|332.76|5
1648083850000|2022-03-24 01:04:10|332.91||332.91||333.01||332.91||9
1648083860000|2022-03-24 01:04:20|332.86|332.71|332.81|332.61|332.86|332.71|332.76|332.61|33
1648083870000|2022-03-24 01:04:30|332.86|332.66|332.81|332.66|332.96|332.76|332.81|332.66|43
1648083880000|2022-03-24 01:04:40|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|12
1648083890000|2022-03-24 01:04:50|332.86|332.76|332.71|332.51|332.86|332.76|332.71|332.51|35
1648083900000|2022-03-24 01:05:00|332.66|332.46|332.96|332.81|332.96|332.81|332.66|332.46|25
1648083910000|2022-03-24 01:05:10|333.01|332.76|332.91|332.71|333.01|332.76|332.91|332.71|12
1648083920000|2022-03-24 01:05:20|333.01|332.76|333.01|332.76|333.01|332.86|333.01|332.76|9
1648083930000|2022-03-24 01:05:30|332.96||332.96||332.96||332.96||0
1648083940000|2022-03-24 01:05:40|333.01|332.81|333.01|332.81|333.01|332.81|332.96|332.76|15
1648083950000|2022-03-24 01:05:50|333.06|332.86|333.16|333.01|333.16|333.01|333.06|332.86|10
1648083960000|2022-03-24 01:06:00|333.21|332.96|333.11|332.91|333.21|333.06|333.11|332.91|25
1648083970000|2022-03-24 01:06:10|333.06|332.96|333.16|332.96|333.16|332.96|333.06|332.96|19
1648083990000|2022-03-24 01:06:30||333.01||332.96||333.01||332.96|2
1648084000000|2022-03-24 01:06:40|333.11|332.91|333.16|333.01|333.16|333.01|333.11|332.91|29
1648084010000|2022-03-24 01:06:50|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|11
1648084020000|2022-03-24 01:07:00|333.16|333.01|333.31|333.06|333.31|333.06|333.16|333.01|28
1648084030000|2022-03-24 01:07:10|333.36|333.11|333.36|333.21|333.41|333.26|333.36|333.11|23
1648084040000|2022-03-24 01:07:20||333.16||333.16||333.16||333.16|13
1648084050000|2022-03-24 01:07:30|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|35
1648084070000|2022-03-24 01:07:50|333.36||333.36||333.36||333.36||14
1648084080000|2022-03-24 01:08:00|333.26|333.06|333.21|333.01|333.26|333.06|333.21|333.01|16
1648084090000|2022-03-24 01:08:10|333.26|333.06|333.26|333.06|333.31|333.16|333.26|333.06|14
1648084100000|2022-03-24 01:08:20|333.31|333.11|333.31|333.11|333.31|333.16|333.31|333.11|15
1648084110000|2022-03-24 01:08:30|333.36|333.16|333.36|333.21|333.36|333.21|333.36|333.16|3
1648084140000|2022-03-24 01:09:00|333.31|333.16|333.31|333.11|333.31|333.16|333.31|333.11|15
1648084150000|2022-03-24 01:09:10|333.36|333.16|333.41|333.16|333.41|333.21|333.36|333.16|23
1648084160000|2022-03-24 01:09:20|333.36||333.36||333.36||333.36||0
1648084170000|2022-03-24 01:09:30|333.31||333.31||333.31||333.31||0
1648084180000|2022-03-24 01:09:40|333.26|333.11|333.21|333.06|333.26|333.11|333.21|333.06|16
1648084190000|2022-03-24 01:09:50|||||||||3
1648084200000|2022-03-24 01:10:00|333.16|332.96|333.06|332.91|333.16|332.96|333.06|332.91|23
1648084210000|2022-03-24 01:10:10|333.16|332.96|333.31|333.06|333.31|333.11|333.16|332.96|54
1648084220000|2022-03-24 01:10:20|333.26|333.11|333.16|333.01|333.26|333.11|333.16|333.01|20
1648084230000|2022-03-24 01:10:30|||||||||29
1648084240000|2022-03-24 01:10:40|333.21|333.06|333.26|333.06|333.26|333.06|333.21|333.06|10
1648084250000|2022-03-24 01:10:50|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|6
1648084260000|2022-03-24 01:11:00|333.36|333.16|333.31|333.11|333.36|333.16|333.31|333.11|12
1648084270000|2022-03-24 01:11:10|333.26||333.26||333.26||333.26||2
1648084280000|2022-03-24 01:11:20|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|9
1648084290000|2022-03-24 01:11:30|333.16|333.01|333.21|333.01|333.21|333.01|333.11|332.96|28
1648084300000|2022-03-24 01:11:40|333.26|333.06|333.26|333.11|333.26|333.11|333.26|333.06|11
1648084310000|2022-03-24 01:11:50|333.21|333.06|333.21|333.06|333.21|333.11|333.21|333.06|9
1648084320000|2022-03-24 01:12:00|333.26|333.11|333.36|333.11|333.36|333.11|333.26|333.11|17
1648084340000|2022-03-24 01:12:20|333.31||333.31||333.31||333.31||0
1648084350000|2022-03-24 01:12:30|333.26|333.16|333.41|333.26|333.41|333.26|333.26|333.16|15
1648084360000|2022-03-24 01:12:40|||||||||1
1648084370000|2022-03-24 01:12:50||333.21||333.21||333.21||333.21|13
1648084380000|2022-03-24 01:13:00|333.36|333.16|333.36|333.16|333.36|333.16|333.36|333.16|5
1648084390000|2022-03-24 01:13:10|||||||||2
1648084400000|2022-03-24 01:13:20|333.31||333.36||333.36||333.31||7
1648084410000|2022-03-24 01:13:30|||||||||1
1648084420000|2022-03-24 01:13:40|333.31||333.36||333.36||333.31||27
1648084430000|2022-03-24 01:13:50||333.21||333.16||333.21||333.16|1
1648084440000|2022-03-24 01:14:00|333.31|333.06|333.21|333.01|333.31|333.06|333.16|333.01|47
1648084450000|2022-03-24 01:14:10|333.31|333.06|333.31|333.16|333.31|333.16|333.26|333.06|15
1648084470000|2022-03-24 01:14:30|333.26|333.11|333.26|333.06|333.26|333.11|333.26|333.06|11
1648084480000|2022-03-24 01:14:40||333.11||333.06||333.11||333.06|1
1648084490000|2022-03-24 01:14:50|333.21|333.01|333.11|332.91|333.21|333.01|333.01|332.86|24
1648084500000|2022-03-24 01:15:00|333.06|332.86|333.01|332.81|333.06|332.91|333.01|332.81|11
1648084510000|2022-03-24 01:15:10|333.16|332.96|333.36|333.16|333.36|333.16|333.16|332.96|26
1648084520000|2022-03-24 01:15:20|||||||||2
1648084530000|2022-03-24 01:15:30|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.16|3
1648084540000|2022-03-24 01:15:40|333.46|333.26|333.51|333.31|333.51|333.31|333.46|333.26|9
1648084550000|2022-03-24 01:15:50|333.56|333.36|333.61|333.41|333.61|333.46|333.56|333.36|15
1648084560000|2022-03-24 01:16:00||333.46||333.46||333.46||333.41|21
1648084580000|2022-03-24 01:16:20|333.56|333.41|333.66|333.46|333.66|333.46|333.56|333.36|82
1648084590000|2022-03-24 01:16:30||333.51||333.51||333.51||333.51|2
1648084600000|2022-03-24 01:16:40|333.61|333.46|333.81|333.66|333.81|333.66|333.61|333.46|59
1648084610000|2022-03-24 01:16:50|333.86|333.71|333.91|333.71|333.91|333.71|333.81|333.71|7
1648084620000|2022-03-24 01:17:00|333.86|333.66|333.66|333.46|333.86|333.66|333.66|333.46|32
1648084630000|2022-03-24 01:17:10|333.61|333.41|333.56|333.36|333.61|333.41|333.56|333.36|10
1648084640000|2022-03-24 01:17:20|333.61|333.41|333.71|333.56|333.71|333.56|333.61|333.41|19
1648084650000|2022-03-24 01:17:30|333.66|333.51|333.71|333.51|333.71|333.56|333.66|333.51|10
1648084660000|2022-03-24 01:17:40||333.56||333.51||333.56||333.51|24
1648084670000|2022-03-24 01:17:50|333.76|333.56|333.76|333.56|333.76|333.61|333.76|333.56|8
1648084680000|2022-03-24 01:18:00|333.71|333.51|333.71|333.56|333.71|333.56|333.71|333.51|5
1648084690000|2022-03-24 01:18:10|333.76|333.66|333.86|333.66|333.86|333.66|333.76|333.66|17
1648084700000|2022-03-24 01:18:20||333.71||333.66||333.71||333.66|7
1648084720000|2022-03-24 01:18:40|333.81|333.56|333.86|333.66|333.86|333.66|333.81|333.56|27
1648084730000|2022-03-24 01:18:50|333.81|333.71|333.66|333.46|333.81|333.71|333.66|333.46|21
1648084740000|2022-03-24 01:19:00|333.71|333.51|333.76|333.61|333.76|333.61|333.61|333.46|50
1648084750000|2022-03-24 01:19:10|333.81|333.66|333.86|333.71|333.86|333.71|333.81|333.66|3
1648084760000|2022-03-24 01:19:20|333.81|333.56|333.81|333.56|333.81|333.56|333.81|333.56|9
1648084770000|2022-03-24 01:19:30||333.61||333.61||333.61||333.61|4
1648084780000|2022-03-24 01:19:40|333.91|333.71|333.71|333.51|333.91|333.71|333.71|333.51|46
1648084790000|2022-03-24 01:19:50||333.56||333.51||333.56||333.51|4
1648084800000|2022-03-24 01:20:00|333.66|333.56|333.66|333.46|333.66|333.56|333.66|333.46|17
1648084810000|2022-03-24 01:20:10|333.76|333.51|333.81|333.66|333.81|333.66|333.76|333.51|16
1648084820000|2022-03-24 01:20:20|333.86|333.71|333.86|333.71|333.86|333.71|333.86|333.71|1
1648084830000|2022-03-24 01:20:30|333.81|333.66|333.81|333.66|333.81|333.66|333.81|333.66|5
1648084840000|2022-03-24 01:20:40|333.76|333.61|333.71|333.56|333.76|333.61|333.71|333.56|9
1648084860000|2022-03-24 01:21:00|333.66|333.51|333.66|333.46|333.66|333.51|333.66|333.46|8
1648084870000|2022-03-24 01:21:10|333.56|333.41|333.56|333.36|333.56|333.41|333.56|333.36|9
1648084880000|2022-03-24 01:21:20|333.51|333.31|333.46|333.26|333.51|333.31|333.46|333.26|19
1648084890000|2022-03-24 01:21:30|333.51|333.31|333.46|333.31|333.51|333.36|333.46|333.31|9
1648084900000|2022-03-24 01:21:40|333.51|333.36|333.51|333.31|333.51|333.36|333.51|333.31|10
1648084910000|2022-03-24 01:21:50|333.46|333.36|333.41|333.21|333.46|333.36|333.41|333.21|22
1648084920000|2022-03-24 01:22:00|333.36|333.26|333.36|333.21|333.36|333.26|333.36|333.21|14
1648084930000|2022-03-24 01:22:10|333.26|333.16|333.36|333.16|333.36|333.16|333.26|333.11|50
1648084940000|2022-03-24 01:22:20|333.46|333.21|333.41|333.21|333.46|333.26|333.41|333.21|16
1648084950000|2022-03-24 01:22:30|333.46|333.26|333.56|333.36|333.56|333.36|333.46|333.26|19
1648084960000|2022-03-24 01:22:40|333.51|333.41|333.51|333.36|333.51|333.41|333.51|333.36|27
1648084970000|2022-03-24 01:22:50||333.31||333.31||333.31||333.31|6
1648084980000|2022-03-24 01:23:00|333.56|333.36|333.56|333.36|333.56|333.36|333.51|333.36|6
1648085000000|2022-03-24 01:23:20|333.66|333.46|333.71|333.51|333.71|333.56|333.66|333.46|14
1648085010000|2022-03-24 01:23:30|333.66|333.56|333.56|333.41|333.66|333.56|333.56|333.41|18
1648085020000|2022-03-24 01:23:40|333.61||333.56||333.61||333.56||5
1648085030000|2022-03-24 01:23:50|||||||||1
1648085040000|2022-03-24 01:24:00|333.61|333.46|333.56|333.36|333.61|333.46|333.56|333.36|10
1648085050000|2022-03-24 01:24:10|333.51|333.31|333.46|333.26|333.51|333.31|333.46|333.26|10
1648085060000|2022-03-24 01:24:20|333.41||333.41||333.41||333.41||0
1648085070000|2022-03-24 01:24:30|333.36|333.21|333.36|333.16|333.36|333.21|333.26|333.11|13
1648085080000|2022-03-24 01:24:40|333.41|333.21|333.36|333.16|333.41|333.21|333.36|333.16|11
1648085090000|2022-03-24 01:24:50|333.31|333.11|333.36|333.16|333.36|333.16|333.31|333.11|2
1648085100000|2022-03-24 01:25:00|333.46|333.21|333.46|333.26|333.46|333.31|333.41|333.21|14
1648085110000|2022-03-24 01:25:10|333.51|333.31|333.51|333.31|333.51|333.36|333.51|333.31|8
1648085120000|2022-03-24 01:25:20|333.46||333.46||333.46||333.46||0
1648085130000|2022-03-24 01:25:30|333.41|333.26|333.26|333.06|333.41|333.26|333.21|333.06|14
1648085140000|2022-03-24 01:25:40|333.31|333.11|333.31|333.11|333.36|333.21|333.31|333.11|36
1648085150000|2022-03-24 01:25:50||333.16||333.11||333.16||333.11|12
1648085160000|2022-03-24 01:26:00|333.26|333.06|333.31|333.11|333.31|333.11|333.26|333.06|7
1648085170000|2022-03-24 01:26:10|333.46|333.21|333.41|333.21|333.46|333.26|333.41|333.21|127
1648085180000|2022-03-24 01:26:20||333.26||333.21||333.26||333.21|2
1648085190000|2022-03-24 01:26:30|333.36|333.16|333.31|333.16|333.36|333.16|333.31|333.16|5
1648085200000|2022-03-24 01:26:40|333.36|333.11|333.31|333.16|333.41|333.26|333.31|333.11|15
1648085210000|2022-03-24 01:26:50|333.41|333.21|333.51|333.31|333.51|333.31|333.41|333.21|4
1648085230000|2022-03-24 01:27:10||333.36||333.36||333.36||333.36|3
1648085240000|2022-03-24 01:27:20|333.56||333.51||333.56||333.51||10
1648085250000|2022-03-24 01:27:30||333.31||333.31||333.31||333.31|2
1648085260000|2022-03-24 01:27:40|333.56|333.36|333.56|333.36|333.56|333.41|333.56|333.36|6
1648085270000|2022-03-24 01:27:50|333.51|333.41|333.51|333.31|333.51|333.41|333.51|333.31|15
1648085280000|2022-03-24 01:28:00||333.36||333.31||333.36||333.31|1
1648085300000|2022-03-24 01:28:20|333.46||333.46||333.46||333.46||4
1648085310000|2022-03-24 01:28:30|333.41|333.26|333.46|333.26|333.46|333.26|333.41|333.21|12
1648085320000|2022-03-24 01:28:40|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|26
1648085330000|2022-03-24 01:28:50|||||||||1
1648085340000|2022-03-24 01:29:00|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|5
1648085350000|2022-03-24 01:29:10|333.41|333.31|333.56|333.31|333.56|333.36|333.41|333.31|4
1648085360000|2022-03-24 01:29:20|333.51|333.36|333.51|333.31|333.56|333.41|333.51|333.31|4
1648085370000|2022-03-24 01:29:30|333.56|333.36|333.56|333.36|333.56|333.36|333.46|333.36|2
1648085380000|2022-03-24 01:29:40|333.46|333.41|333.46|333.26|333.46|333.41|333.46|333.26|13
1648085390000|2022-03-24 01:29:50|||||||||3
1648085400000|2022-03-24 01:30:00|333.56|333.31|333.76|333.56|333.86|333.66|333.56|333.31|93
1648085410000|2022-03-24 01:30:10|333.71|333.51|333.91|333.71|333.91|333.76|333.71|333.51|20
1648085420000|2022-03-24 01:30:20|333.86|333.76|333.81|333.61|333.86|333.76|333.81|333.61|26
1648085430000|2022-03-24 01:30:30|333.76|333.66|333.71|333.51|333.76|333.66|333.71|333.51|7
1648085440000|2022-03-24 01:30:40|333.81|333.56|333.86|333.66|333.91|333.71|333.81|333.56|7
1648085450000|2022-03-24 01:30:50|333.91|333.71|333.76|333.56|333.91|333.71|333.76|333.56|18
1648085460000|2022-03-24 01:31:00|333.81|333.61|333.86|333.71|333.91|333.71|333.81|333.61|10
1648085470000|2022-03-24 01:31:10|333.81|333.66|333.81|333.61|333.81|333.66|333.81|333.61|6
1648085480000|2022-03-24 01:31:20|333.86|333.66|333.91|333.71|333.91|333.71|333.86|333.66|11
1648085490000|2022-03-24 01:31:30|333.86|333.76|333.91|333.71|333.91|333.76|333.86|333.71|12
1648085500000|2022-03-24 01:31:40|333.86|333.66|333.91|333.71|333.91|333.71|333.81|333.66|12
1648085510000|2022-03-24 01:31:50|333.86|333.76|333.86|333.71|333.86|333.76|333.86|333.66|43
1648085520000|2022-03-24 01:32:00|333.91|333.76|333.86|333.66|333.91|333.76|333.86|333.66|13
1648085530000|2022-03-24 01:32:10|333.81|333.61|333.81|333.61|333.81|333.61|333.81|333.61|4
1648085540000|2022-03-24 01:32:20|333.76|333.56|333.76|333.56|333.76|333.61|333.76|333.56|18
1648085550000|2022-03-24 01:32:30|333.71|333.51|333.71|333.51|333.71|333.51|333.66|333.46|8
1648085560000|2022-03-24 01:32:40||333.46||333.51||333.51||333.46|0
1648085570000|2022-03-24 01:32:50|333.61|333.46|333.61|333.46|333.61|333.46|333.61|333.46|1
1648085580000|2022-03-24 01:33:00||333.41||333.41||333.41||333.41|8
1648085590000|2022-03-24 01:33:10|333.56|333.51|333.76|333.56|333.76|333.56|333.56|333.51|16
1648085600000|2022-03-24 01:33:20|333.66|333.61|333.66|333.51|333.66|333.61|333.66|333.51|5
1648085610000|2022-03-24 01:33:30|333.71|333.56|333.76|333.56|333.76|333.61|333.71|333.56|3
1648085620000|2022-03-24 01:33:40|333.71|333.61|333.71|333.56|333.71|333.61|333.71|333.56|0
1648085650000|2022-03-24 01:34:10|333.66|333.51|333.66|333.46|333.66|333.51|333.66|333.46|7
1648085660000|2022-03-24 01:34:20|||||||||4
1648085670000|2022-03-24 01:34:30|||||||||6
1648085680000|2022-03-24 01:34:40|333.61|333.51|333.61|333.46|333.61|333.51|333.61|333.46|1
1648085690000|2022-03-24 01:34:50|333.66|333.51|333.71|333.51|333.76|333.56|333.66|333.51|30
1648085700000|2022-03-24 01:35:00|333.66|333.56|333.81|333.61|333.81|333.61|333.66|333.56|4
1648085710000|2022-03-24 01:35:10|333.86|333.66|333.91|333.76|333.91|333.76|333.86|333.66|8
1648085720000|2022-03-24 01:35:20|333.96|333.81|334.06|333.86|334.06|333.86|333.96|333.81|44
1648085730000|2022-03-24 01:35:30|334.11|333.91|334.11|333.96|334.11|333.96|334.11|333.91|16
1648085740000|2022-03-24 01:35:40|334.16|334.01|334.21|334.01|334.21|334.01|334.16|334.01|14
1648085750000|2022-03-24 01:35:50|334.16|333.96|334.16|333.96|334.16|333.96|334.16|333.96|5
1648085760000|2022-03-24 01:36:00|334.11|334.01|334.11|333.96|334.11|334.01|334.11|333.96|1
1648085770000|2022-03-24 01:36:10|334.06|333.91|334.01|333.81|334.06|333.91|334.01|333.81|10
1648085780000|2022-03-24 01:36:20|333.96|333.86|333.96|333.76|333.96|333.86|333.96|333.76|1
1648085790000|2022-03-24 01:36:30|333.91|333.71|334.01|333.76|334.01|333.76|333.91|333.66|9
1648085800000|2022-03-24 01:36:40|334.06|333.81|334.11|333.86|334.11|333.91|334.06|333.81|2
1648085810000|2022-03-24 01:36:50|334.06||334.11||334.11||334.06||0
1648085820000|2022-03-24 01:37:00|334.16|333.91|334.16|333.96|334.21|333.96|334.16|333.91|3
1648085830000|2022-03-24 01:37:10|334.21|334.01|334.26|334.06|334.26|334.06|334.21|334.01|5
1648085840000|2022-03-24 01:37:20|334.21||334.26||334.26||334.21||10
1648085860000|2022-03-24 01:37:40|334.21|334.11|334.26|334.11|334.26|334.11|334.21|334.11|3
1648085870000|2022-03-24 01:37:50|334.31|334.16|334.31|334.11|334.36|334.21|334.31|334.11|46
1648085890000|2022-03-24 01:38:10|334.41|334.16|334.36|334.16|334.41|334.21|334.36|334.16|29
1648085900000|2022-03-24 01:38:20|334.41|334.11|334.46|334.21|334.51|334.31|334.41|334.11|8
1648085910000|2022-03-24 01:38:30|334.51|334.26|334.51|334.31|334.51|334.36|334.51|334.26|27
1648085920000|2022-03-24 01:38:40|334.66|334.36|334.66|334.41|334.66|334.41|334.66|334.36|15
1648085930000|2022-03-24 01:38:50|334.61|334.46|334.56|334.41|334.61|334.46|334.56|334.36|7
1648085940000|2022-03-24 01:39:00|334.61|334.46|334.61|334.41|334.66|334.46|334.61|334.41|10
1648085950000|2022-03-24 01:39:10|334.56|334.36|334.86|334.66|334.86|334.66|334.56|334.36|20
1648085960000|2022-03-24 01:39:20|334.81|334.71|334.76|334.56|334.81|334.71|334.76|334.56|12
1648085970000|2022-03-24 01:39:30|334.81|334.61|334.81|334.61|334.86|334.61|334.81|334.61|1
1648085980000|2022-03-24 01:39:40|334.86|334.66|334.81|334.56|334.86|334.71|334.81|334.56|4
1648085990000|2022-03-24 01:39:50|334.76||334.76||334.76||334.71||1
1648086000000|2022-03-24 01:40:00|334.81|334.61|334.76|334.56|334.81|334.61|334.76|334.56|5
1648086010000|2022-03-24 01:40:10|334.81|334.61|334.81|334.61|334.81|334.61|334.76|334.61|16
1648086020000|2022-03-24 01:40:20|334.86|334.66|334.96|334.76|334.96|334.76|334.86|334.66|9
1648086030000|2022-03-24 01:40:30|334.91|334.71|334.86|334.66|334.91|334.71|334.86|334.66|13
1648086050000|2022-03-24 01:40:50|334.96|334.71|334.91|334.71|334.96|334.76|334.91|334.66|32
1648086060000|2022-03-24 01:41:00|334.96|334.76|334.96|334.81|334.96|334.81|334.96|334.76|13
1648086070000|2022-03-24 01:41:10||334.76||334.81||334.81||334.76|1
1648086080000|2022-03-24 01:41:20|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|13
1648086090000|2022-03-24 01:41:30|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.71|8
1648086100000|2022-03-24 01:41:40|334.81|334.66|334.81|334.66|334.81|334.66|334.81|334.66|3
1648086110000|2022-03-24 01:41:50|334.76|334.61|334.76|334.56|334.81|334.61|334.76|334.56|1
1648086120000|2022-03-24 01:42:00|334.81|334.66|334.91|334.71|334.91|334.76|334.81|334.66|11
1648086130000|2022-03-24 01:42:10|334.81|334.66|334.76|334.56|334.81|334.66|334.76|334.56|8
1648086150000|2022-03-24 01:42:30|334.71|334.51|334.76|334.61|334.76|334.61|334.66|334.51|9
1648086160000|2022-03-24 01:42:40|334.81|334.66|334.81|334.61|334.81|334.66|334.76|334.56|4
1648086180000|2022-03-24 01:43:00|334.91|334.66|334.91|334.71|334.91|334.71|334.91|334.66|5
1648086190000|2022-03-24 01:43:10|334.76|334.61|334.76|334.56|334.76|334.61|334.76|334.56|10
1648086210000|2022-03-24 01:43:30|334.71|334.61|334.81|334.61|334.81|334.66|334.71|334.56|5
1648086220000|2022-03-24 01:43:40|334.76|334.56|334.71|334.51|334.76|334.56|334.71|334.51|5
1648086230000|2022-03-24 01:43:50|334.66|334.56|334.66|334.51|334.71|334.56|334.66|334.51|34
1648086240000|2022-03-24 01:44:00|334.71|334.56|334.91|334.71|334.91|334.71|334.66|334.56|8
1648086260000|2022-03-24 01:44:20|334.96|334.76|334.96|334.76|334.96|334.76|334.96|334.76|8
1648086270000|2022-03-24 01:44:30|335.01|334.81|335.01|334.81|335.01|334.81|335.01|334.81|1
1648086290000|2022-03-24 01:44:50|335.06|334.86|335.01|334.81|335.06|334.91|335.01|334.81|13
1648086300000|2022-03-24 01:45:00|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|8
1648086310000|2022-03-24 01:45:10|335.01|334.91|334.86|334.66|335.01|334.91|334.86|334.66|22
1648086320000|2022-03-24 01:45:20|334.81|334.61|334.76|334.61|334.81|334.61|334.71|334.56|6
1648086330000|2022-03-24 01:45:30|334.81|334.66|334.81|334.66|334.81|334.66|334.81|334.66|2
1648086340000|2022-03-24 01:45:40|334.86|334.71|334.91|334.71|334.91|334.71|334.86|334.71|5
1648086350000|2022-03-24 01:45:50|334.86|334.66|334.86|334.66|334.86|334.66|334.86|334.66|4
1648086360000|2022-03-24 01:46:00|334.76|334.71|334.71|334.51|334.81|334.71|334.71|334.51|16
1648086370000|2022-03-24 01:46:10|334.66|334.46|334.66|334.46|334.66|334.46|334.66|334.46|1
1648086380000|2022-03-24 01:46:20|334.71|334.51|334.71|334.56|334.71|334.56|334.71|334.51|8
1648086390000|2022-03-24 01:46:30||334.51||334.51||334.51||334.51|4
1648086400000|2022-03-24 01:46:40|334.66||334.71||334.71||334.66||2
1648086420000|2022-03-24 01:47:00||334.56||334.56||334.56||334.56|26
1648086430000|2022-03-24 01:47:10||334.51||334.51||334.51||334.51|4
1648086440000|2022-03-24 01:47:20|334.66|334.46|334.51|334.31|334.66|334.46|334.51|334.31|12
1648086450000|2022-03-24 01:47:30|334.46|334.26|334.36|334.16|334.46|334.26|334.36|334.16|12
1648086460000|2022-03-24 01:47:40|334.41|334.21|334.46|334.26|334.46|334.31|334.41|334.21|6
1648086470000|2022-03-24 01:47:50|334.41|334.21|334.41|334.16|334.41|334.21|334.41|334.16|3
1648086490000|2022-03-24 01:48:10|334.36||334.36||334.36||334.36||0
1648086500000|2022-03-24 01:48:20|334.46|334.21|334.46|334.26|334.46|334.26|334.46|334.21|3
1648086510000|2022-03-24 01:48:30|334.51|334.31|334.51|334.31|334.51|334.31|334.51|334.31|0
1648086520000|2022-03-24 01:48:40|334.46||334.51||334.51||334.46||3
1648086540000|2022-03-24 01:49:00|334.46|334.26|334.36|334.16|334.46|334.26|334.36|334.16|10
1648086550000|2022-03-24 01:49:10|334.41|334.21|334.46|334.21|334.46|334.31|334.41|334.16|4
1648086560000|2022-03-24 01:49:20|334.36|334.16|334.36|334.11|334.36|334.16|334.36|334.11|2
1648086590000|2022-03-24 01:49:50|334.31|334.06|334.26|334.06|334.31|334.06|334.26|334.01|5
1648086600000|2022-03-24 01:50:00|334.31|334.11|334.36|334.16|334.36|334.16|334.31|334.11|46
1648086610000|2022-03-24 01:50:10|334.46|334.21|334.46|334.26|334.46|334.31|334.46|334.21|6
1648086620000|2022-03-24 01:50:20|334.51|334.31|334.51|334.36|334.51|334.36|334.51|334.31|1
1648086630000|2022-03-24 01:50:30|334.56|334.41|334.66|334.46|334.66|334.46|334.56|334.41|27
1648086640000|2022-03-24 01:50:40||334.51||334.51||334.51||334.46|0
1648086650000|2022-03-24 01:50:50|334.71|334.56|334.66|334.41|334.71|334.56|334.66|334.36|18
1648086660000|2022-03-24 01:51:00|334.71|334.46|334.56|334.36|334.71|334.56|334.56|334.36|14
1648086670000|2022-03-24 01:51:10|334.51|334.31|334.56|334.36|334.56|334.36|334.51|334.31|7
1648086680000|2022-03-24 01:51:20|334.61|334.41|334.66|334.46|334.66|334.46|334.61|334.41|2
1648086690000|2022-03-24 01:51:30||334.51||334.46||334.51||334.46|4
1648086710000|2022-03-24 01:51:50||334.51||334.51||334.51||334.51|0
1648086720000|2022-03-24 01:52:00||334.46||334.46||334.46||334.46|4
1648086730000|2022-03-24 01:52:10|334.61||334.61||334.66||334.61||3
1648086740000|2022-03-24 01:52:20|334.66|334.51|334.71|334.51|334.71|334.51|334.66|334.51|1
1648086750000|2022-03-24 01:52:30|334.76|334.61|334.81|334.66|334.81|334.66|334.76|334.61|5
1648086770000|2022-03-24 01:52:50|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.71|3
1648086780000|2022-03-24 01:53:00|334.71|334.66|334.61|334.36|334.71|334.66|334.61|334.36|44
1648086790000|2022-03-24 01:53:10|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|0
1648086800000|2022-03-24 01:53:20||334.36||334.36||334.36||334.36|1
1648086810000|2022-03-24 01:53:30|334.61|334.41|334.61|334.41|334.61|334.46|334.61|334.41|4
1648086840000|2022-03-24 01:54:00|334.56||334.66||334.66||334.56||8
1648086850000|2022-03-24 01:54:10|334.61|334.46|334.61|334.41|334.61|334.46|334.61|334.41|4
1648086860000|2022-03-24 01:54:20|334.66|334.46|334.66|334.46|334.66|334.46|334.66|334.46|0
1648086870000|2022-03-24 01:54:30||334.51||334.46||334.51||334.46|1
1648086910000|2022-03-24 01:55:10|334.61||334.66||334.66||334.61||1
1648086920000|2022-03-24 01:55:20|||||||||3
1648086930000|2022-03-24 01:55:30|334.61||334.66||334.66||334.61||2
1648086940000|2022-03-24 01:55:40|334.76|334.51|334.76|334.56|334.81|334.66|334.76|334.51|50
1648086950000|2022-03-24 01:55:50||334.61||334.56||334.61||334.56|1
1648086960000|2022-03-24 01:56:00|334.71|334.61|334.66|334.51|334.71|334.61|334.66|334.51|37
1648086970000|2022-03-24 01:56:10|334.71|334.56|334.71|334.51|334.76|334.56|334.71|334.51|12
1648086980000|2022-03-24 01:56:20|334.76|334.56|334.66|334.46|334.76|334.56|334.66|334.46|4
1648087000000|2022-03-24 01:56:40||334.51||334.46||334.51||334.46|2
1648087010000|2022-03-24 01:56:50|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|2
1648087020000|2022-03-24 01:57:00|334.66|334.46|334.66|334.46|334.66|334.46|334.66|334.46|3
1648087040000|2022-03-24 01:57:20|334.71|334.56|334.76|334.56|334.76|334.56|334.71|334.51|8
1648087050000|2022-03-24 01:57:30||334.61||334.61||334.61||334.61|1
1648087060000|2022-03-24 01:57:40|334.71|334.56|334.71|334.56|334.71|334.56|334.71|334.56|5
1648087080000|2022-03-24 01:58:00|334.66|334.51|334.66|334.51|334.66|334.51|334.66|334.51|5
1648087090000|2022-03-24 01:58:10|334.76|334.56|334.76|334.56|334.76|334.61|334.76|334.56|8
1648087100000|2022-03-24 01:58:20|334.81|334.61|334.91|334.71|334.91|334.71|334.81|334.61|14
1648087130000|2022-03-24 01:58:50||334.66||334.66||334.66||334.66|4
1648087140000|2022-03-24 01:59:00|334.86||334.86||334.86||334.86||29
1648087150000|2022-03-24 01:59:10|334.81|334.61|334.76|334.61|334.81|334.61|334.76|334.61|5
1648087160000|2022-03-24 01:59:20|334.71|334.56|334.81|334.61|334.81|334.61|334.71|334.56|8
1648087170000|2022-03-24 01:59:30|334.91|334.66|334.76|334.61|334.91|334.76|334.76|334.61|29
1648087180000|2022-03-24 01:59:40|334.81|334.66|334.76|334.56|334.81|334.66|334.76|334.56|12
1648087190000|2022-03-24 01:59:50||334.61||334.61||334.61||334.61|0
1648087200000|2022-03-24 02:00:00|334.71|334.56|334.66|334.46|334.71|334.56|334.66|334.46|4
1648087210000|2022-03-24 02:00:10|334.61|334.51|334.61|334.46|334.61|334.51|334.61|334.46|1
1648087240000|2022-03-24 02:00:40|334.56|334.36|334.51|334.36|334.56|334.36|334.51|334.31|19
1648087250000|2022-03-24 02:00:50||334.31||334.36||334.36||334.31|1
1648087260000|2022-03-24 02:01:00|334.46|334.31|334.46|334.26|334.46|334.31|334.36|334.21|20
1648087280000|2022-03-24 02:01:20||334.31||334.26||334.31||334.26|2
1648087290000|2022-03-24 02:01:30|334.41|334.21|334.31|334.16|334.41|334.21|334.31|334.16|10
1648087300000|2022-03-24 02:01:40|334.36|334.21|334.36|334.21|334.41|334.21|334.36|334.21|14
1648087320000|2022-03-24 02:02:00|334.41|334.26|334.41|334.21|334.41|334.26|334.36|334.21|37
1648087330000|2022-03-24 02:02:10||334.26||334.26||334.26||334.26|2
1648087340000|2022-03-24 02:02:20||334.21||334.26||334.26||334.21|3
1648087350000|2022-03-24 02:02:30|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.26|15
1648087360000|2022-03-24 02:02:40|||||||||1
1648087370000|2022-03-24 02:02:50|334.56|334.36|334.56|334.36|334.56|334.41|334.56|334.36|13
1648087400000|2022-03-24 02:03:20|334.51||334.51||334.51||334.51||0
1648087410000|2022-03-24 02:03:30|334.56|334.41|334.61|334.41|334.61|334.46|334.56|334.41|14
1648087430000|2022-03-24 02:03:50|334.56||334.56||334.56||334.56||0
1648087440000|2022-03-24 02:04:00|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.36|7
1648087450000|2022-03-24 02:04:10||334.31||334.31||334.31||334.31|4
1648087460000|2022-03-24 02:04:20|334.46|334.36|334.51|334.36|334.51|334.36|334.46|334.36|8
1648087480000|2022-03-24 02:04:40|334.56|334.41|334.51|334.36|334.61|334.41|334.51|334.36|18
1648087490000|2022-03-24 02:04:50||334.31||334.31||334.31||334.31|2
1648087510000|2022-03-24 02:05:10|||||||||27
1648087520000|2022-03-24 02:05:20|334.46||334.46||334.46||334.46||0
1648087540000|2022-03-24 02:05:40|||||||||1
1648087550000|2022-03-24 02:05:50|334.41|334.26|334.46|334.31|334.46|334.31|334.41|334.26|13
1648087560000|2022-03-24 02:06:00||334.26||334.31||334.31||334.26|4
1648087570000|2022-03-24 02:06:10|334.56|334.36|334.56|334.41|334.56|334.41|334.56|334.36|14
1648087590000|2022-03-24 02:06:30|334.61|334.46|334.66|334.51|334.66|334.51|334.61|334.46|10
1648087600000|2022-03-24 02:06:40|||||||||1
1648087610000|2022-03-24 02:06:50|334.76|334.56|334.81|334.61|334.81|334.61|334.71|334.56|14
1648087620000|2022-03-24 02:07:00|334.76|334.56|334.66|334.51|334.76|334.56|334.66|334.51|6
1648087630000|2022-03-24 02:07:10|334.71|334.56|334.71|334.56|334.71|334.56|334.71|334.56|4
1648087640000|2022-03-24 02:07:20|334.66|334.51|334.66|334.51|334.66|334.51|334.66|334.51|2
1648087660000|2022-03-24 02:07:40|334.71|334.56|334.66|334.51|334.71|334.56|334.66|334.51|17
1648087670000|2022-03-24 02:07:50|334.71|334.56|334.66|334.51|334.71|334.56|334.66|334.51|7
1648087680000|2022-03-24 02:08:00|334.61|334.46|334.56|334.41|334.61|334.46|334.56|334.41|4
1648087690000|2022-03-24 02:08:10||334.36||334.36||334.36||334.36|28
1648087710000|2022-03-24 02:08:30|334.51|334.41|334.51|334.31|334.51|334.41|334.46|334.31|7
1648087720000|2022-03-24 02:08:40||334.36||334.36||334.36||334.36|6
1648087740000|2022-03-24 02:09:00|334.56||334.56||334.56||334.56||5
1648087750000|2022-03-24 02:09:10|334.51|334.41|334.51|334.36|334.51|334.41|334.51|334.36|3
1648087760000|2022-03-24 02:09:20|334.46|334.31|334.46|334.31|334.46|334.36|334.46|334.31|5
1648087770000|2022-03-24 02:09:30|334.51|334.36|334.56|334.36|334.56|334.41|334.51|334.36|7
1648087780000|2022-03-24 02:09:40|334.51|334.31|334.46|334.31|334.51|334.31|334.46|334.31|3
1648087790000|2022-03-24 02:09:50|334.51||334.51||334.51||334.51||0
1648087800000|2022-03-24 02:10:00|334.56|334.36|334.61|334.36|334.61|334.36|334.56|334.36|3
1648087810000|2022-03-24 02:10:10|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|1
1648087830000|2022-03-24 02:10:30|334.61|334.46|334.61|334.46|334.61|334.46|334.61|334.46|3
1648087840000|2022-03-24 02:10:40|334.66|334.51|334.56|334.41|334.66|334.51|334.56|334.41|12
1648087850000|2022-03-24 02:10:50|334.61|334.46|334.66|334.46|334.66|334.46|334.61|334.46|4
1648087860000|2022-03-24 02:11:00||334.51||334.46||334.51||334.46|11
1648087870000|2022-03-24 02:11:10|334.61|334.51|334.61|334.46|334.61|334.51|334.61|334.46|27
1648087880000|2022-03-24 02:11:20|334.66|334.51|334.66|334.51|334.66|334.51|334.66|334.51|5
1648087900000|2022-03-24 02:11:40||334.46||334.46||334.46||334.46|5
1648087910000|2022-03-24 02:11:50|||||||||1
1648087930000|2022-03-24 02:12:10|334.76|334.51|334.71|334.56|334.76|334.61|334.71|334.51|14
1648087950000|2022-03-24 02:12:30|334.66|334.51|334.66|334.51|334.66|334.51|334.66|334.51|3
1648087960000|2022-03-24 02:12:40|334.61|334.46|334.61|334.46|334.61|334.46|334.61|334.46|1
1648087970000|2022-03-24 02:12:50|334.71|334.51|334.66|334.46|334.71|334.51|334.66|334.46|8
1648087980000|2022-03-24 02:13:00|334.61||334.61||334.61||334.61||0
1648088020000|2022-03-24 02:13:40||334.41||334.41||334.46||334.41|5
1648088030000|2022-03-24 02:13:50|334.56|334.46|334.56|334.41|334.56|334.46|334.56|334.41|7
1648088040000|2022-03-24 02:14:00|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.36|2
1648088050000|2022-03-24 02:14:10|||||||||25
1648088090000|2022-03-24 02:14:50|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|13
1648088100000|2022-03-24 02:15:00|||||||||1
1648088110000|2022-03-24 02:15:10|334.51|334.36|334.46|334.31|334.51|334.36|334.46|334.31|15
1648088140000|2022-03-24 02:15:40|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.36|10
1648088150000|2022-03-24 02:15:50|334.46|334.31|334.46|334.26|334.46|334.31|334.46|334.26|11
1648088160000|2022-03-24 02:16:00|||||||||1
1648088170000|2022-03-24 02:16:10|334.56|334.31|334.56|334.41|334.56|334.41|334.56|334.31|4
1648088180000|2022-03-24 02:16:20|334.61|334.36|334.56|334.36|334.61|334.36|334.56|334.36|16
1648088210000|2022-03-24 02:16:50|334.61|334.41|334.56|334.41|334.61|334.41|334.56|334.41|7
1648088220000|2022-03-24 02:17:00|334.61||334.56||334.61||334.56||2
1648088230000|2022-03-24 02:17:10|||||||||25
1648088250000|2022-03-24 02:17:30|334.51|334.36|334.56|334.36|334.56|334.36|334.51|334.36|4
1648088270000|2022-03-24 02:17:50|334.51|334.31|334.46|334.31|334.51|334.31|334.46|334.31|4
1648088280000|2022-03-24 02:18:00|334.51|334.26|334.51|334.36|334.51|334.36|334.51|334.26|6
1648088310000|2022-03-24 02:18:30|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|6
1648088320000|2022-03-24 02:18:40|334.61||334.61||334.61||334.61||6
1648088330000|2022-03-24 02:18:50|334.66|334.46|334.61|334.41|334.66|334.46|334.61|334.41|6
1648088340000|2022-03-24 02:19:00|334.56||334.56||334.56||334.56||0
1648088350000|2022-03-24 02:19:10|||||||||20
1648088370000|2022-03-24 02:19:30|334.61||334.56||334.61||334.56||3
1648088410000|2022-03-24 02:20:10|334.61|334.46|334.66|334.46|334.66|334.51|334.61|334.46|42
1648088420000|2022-03-24 02:20:20|334.71|334.51|334.71|334.51|334.71|334.51|334.71|334.46|1
1648088430000|2022-03-24 02:20:30||334.56||334.56||334.56||334.56|0
1648088450000|2022-03-24 02:20:50|334.66|334.51|334.71|334.51|334.71|334.51|334.66|334.51|6
1648088460000|2022-03-24 02:21:00|334.66||334.66||334.66||334.66||0
1648088470000|2022-03-24 02:21:10|334.71|334.56|334.71|334.56|334.71|334.56|334.71|334.56|1
1648088490000|2022-03-24 02:21:30|334.61|334.41|334.61|334.41|334.61|334.46|334.56|334.41|27
1648088500000|2022-03-24 02:21:40|334.56|334.46|334.61|334.46|334.61|334.46|334.56|334.46|2
1648088510000|2022-03-24 02:21:50||334.41||334.41||334.41||334.41|0
1648088520000|2022-03-24 02:22:00|334.56|334.36|334.56|334.36|334.56|334.36|334.56|334.36|1
1648088530000|2022-03-24 02:22:10|334.51|334.41|334.51|334.31|334.56|334.41|334.51|334.31|5
1648088540000|2022-03-24 02:22:20|334.46||334.46||334.46||334.46||1
1648088550000|2022-03-24 02:22:30||334.26||334.26||334.31||334.26|7
1648088560000|2022-03-24 02:22:40|334.41|334.21|334.41|334.21|334.46|334.21|334.41|334.21|9
1648088570000|2022-03-24 02:22:50|334.46||334.41||334.46||334.41||8
1648088580000|2022-03-24 02:23:00|334.36||334.36||334.41||334.36||2
1648088590000|2022-03-24 02:23:10|334.31|334.16|334.31|334.16|334.31|334.16|334.31|334.16|2
1648088600000|2022-03-24 02:23:20|334.36|334.21|334.41|334.21|334.41|334.21|334.36|334.21|40
1648088610000|2022-03-24 02:23:30|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.26|6
1648088620000|2022-03-24 02:23:40||334.31||334.26||334.31||334.26|3
1648088640000|2022-03-24 02:24:00|334.41|334.21|334.41|334.21|334.41|334.21|334.41|334.21|2
1648088660000|2022-03-24 02:24:20|334.36||334.36||334.36||334.36||0
1648088670000|2022-03-24 02:24:30|||||||||1
1648088690000|2022-03-24 02:24:50|334.41|334.26|334.46|334.31|334.46|334.31|334.41|334.26|7
1648088710000|2022-03-24 02:25:10|334.51|334.36|334.51|334.31|334.51|334.36|334.51|334.31|20
1648088720000|2022-03-24 02:25:20|334.56|334.36|334.61|334.41|334.66|334.46|334.56|334.36|10
1648088730000|2022-03-24 02:25:30|334.56|334.36|334.56|334.36|334.61|334.41|334.56|334.36|1
1648088740000|2022-03-24 02:25:40|334.61|334.41|334.56|334.36|334.61|334.41|334.56|334.36|1
1648088750000|2022-03-24 02:25:50|334.51||334.56||334.56||334.51||2
1648088760000|2022-03-24 02:26:00|334.51||334.51||334.51||334.51||0
1648088770000|2022-03-24 02:26:10|334.56|334.41|334.61|334.36|334.61|334.41|334.56|334.36|10
1648088780000|2022-03-24 02:26:20|334.56||334.56||334.56||334.56||26
1648088790000|2022-03-24 02:26:30|334.51|334.31|334.56|334.36|334.56|334.36|334.51|334.31|7
1648088810000|2022-03-24 02:26:50|334.51|334.31|334.46|334.31|334.51|334.31|334.46|334.31|2
1648088830000|2022-03-24 02:27:10|334.51||334.51||334.51||334.51||6
1648088840000|2022-03-24 02:27:20|334.46|334.26|334.41|334.21|334.46|334.26|334.41|334.21|2
1648088850000|2022-03-24 02:27:30|334.46|334.26|334.41|334.26|334.46|334.26|334.41|334.21|3
1648088860000|2022-03-24 02:27:40||334.21||334.26||334.26||334.21|0
1648088870000|2022-03-24 02:27:50|334.36|334.21|334.41|334.26|334.41|334.26|334.36|334.21|3
1648088890000|2022-03-24 02:28:10||334.21||334.21||334.21||334.21|4
1648088900000|2022-03-24 02:28:20|334.36||334.36||334.36||334.36||1
1648088920000|2022-03-24 02:28:40|334.41|334.26|334.36|334.21|334.46|334.26|334.36|334.21|11
1648088950000|2022-03-24 02:29:10|||||||||1
1648088960000|2022-03-24 02:29:20|334.31|334.16|334.26|334.11|334.31|334.16|334.26|334.11|36
1648088970000|2022-03-24 02:29:30|334.31||334.31||334.31||334.31||8
1648088980000|2022-03-24 02:29:40|334.36|334.16|334.36|334.16|334.36|334.16|334.36|334.16|2
1648088990000|2022-03-24 02:29:50|334.31|334.11|334.31|334.16|334.31|334.16|334.31|334.11|0
1648089000000|2022-03-24 02:30:00|334.36|334.21|334.36|334.21|334.36|334.21|334.36|334.21|1
1648089010000|2022-03-24 02:30:10|||||||||1
1648089020000|2022-03-24 02:30:20|||||||||1
1648089030000|2022-03-24 02:30:30|334.41|334.26|334.41|334.26|334.41|334.26|334.41|334.26|5
1648089040000|2022-03-24 02:30:40|334.36|334.21|334.36|334.16|334.36|334.21|334.36|334.16|18
1648089050000|2022-03-24 02:30:50||334.21||334.21||334.21||334.21|2
1648089060000|2022-03-24 02:31:00|334.41|334.26|334.36|334.16|334.41|334.26|334.36|334.16|5
1648089070000|2022-03-24 02:31:10|334.41|334.21|334.46|334.26|334.46|334.26|334.41|334.21|7
1648089080000|2022-03-24 02:31:20|334.51|334.31|334.51|334.36|334.56|334.36|334.51|334.31|7
1648089090000|2022-03-24 02:31:30|334.46|334.31|334.46|334.31|334.51|334.31|334.46|334.31|16
1648089110000|2022-03-24 02:31:50|334.51|334.36|334.56|334.36|334.56|334.36|334.51|334.36|7
1648089120000|2022-03-24 02:32:00|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|5
1648089130000|2022-03-24 02:32:10|334.56|334.46|334.61|334.46|334.61|334.46|334.56|334.41|0
1648089140000|2022-03-24 02:32:20||334.41||334.46||334.46||334.41|25
1648089150000|2022-03-24 02:32:30|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|2
1648089160000|2022-03-24 02:32:40|334.61|334.46|334.61|334.46|334.61|334.46|334.61|334.46|1
1648089170000|2022-03-24 02:32:50||334.41||334.41||334.41||334.41|0
1648089180000|2022-03-24 02:33:00|334.56|334.36|334.56|334.36|334.56|334.41|334.56|334.36|4
1648089190000|2022-03-24 02:33:10|334.51|334.41|334.61|334.46|334.61|334.46|334.51|334.41|5
1648089200000|2022-03-24 02:33:20|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|2
1648089210000|2022-03-24 02:33:30||334.36||334.36||334.36||334.36|0
1648089220000|2022-03-24 02:33:40|334.51|334.41|334.56|334.41|334.61|334.41|334.51|334.36|1
1648089230000|2022-03-24 02:33:50|334.61|334.46|334.61|334.46|334.61|334.46|334.61|334.46|1
1648089240000|2022-03-24 02:34:00|334.56|334.41|334.56|334.41|334.61|334.41|334.56|334.41|0
1648089250000|2022-03-24 02:34:10|334.61||334.61||334.61||334.61||0
1648089260000|2022-03-24 02:34:20||334.46||334.46||334.46||334.46|2
1648089270000|2022-03-24 02:34:30|334.71|334.51|334.71|334.51|334.71|334.56|334.61|334.46|36
1648089280000|2022-03-24 02:34:40|334.66||334.71||334.71||334.66||1
1648089290000|2022-03-24 02:34:50|334.66|334.56|334.71|334.51|334.71|334.56|334.66|334.51|4
1648089300000|2022-03-24 02:35:00||334.56||334.51||334.56||334.51|2
1648089310000|2022-03-24 02:35:10|334.76||334.66||334.76||334.66||11
1648089320000|2022-03-24 02:35:20|||||||||25
1648089330000|2022-03-24 02:35:30|334.61|334.46|334.61|334.46|334.61|334.46|334.61|334.46|1
1648089340000|2022-03-24 02:35:40|||||||||1
1648089350000|2022-03-24 02:35:50|334.66|334.51|334.66|334.51|334.66|334.51|334.66|334.51|6
1648089360000|2022-03-24 02:36:00|334.71|334.56|334.76|334.61|334.76|334.61|334.71|334.56|4
1648089370000|2022-03-24 02:36:10|||||||||1
1648089380000|2022-03-24 02:36:20|334.81|334.66|334.81|334.66|334.81|334.66|334.81|334.66|16
1648089390000|2022-03-24 02:36:30|||||||||3
1648089400000|2022-03-24 02:36:40|||||||||1
1648089440000|2022-03-24 02:37:20|334.86|334.71|334.91|334.76|334.91|334.76|334.86|334.71|12
1648089460000|2022-03-24 02:37:40|||||||||1
1648089480000|2022-03-24 02:38:00|334.96||334.91||334.96||334.91||6
1648089490000|2022-03-24 02:38:10|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.71|34
1648089500000|2022-03-24 02:38:20|334.91||334.91||334.91||334.91||9
1648089510000|2022-03-24 02:38:30|334.96|334.76|335.01|334.81|335.01|334.86|334.96|334.76|39
1648089520000|2022-03-24 02:38:40||334.86||334.86||334.86||334.86|3
1648089530000|2022-03-24 02:38:50|335.06||335.06||335.06||335.06||0
1648089540000|2022-03-24 02:39:00||334.91||334.86||334.91||334.86|5
1648089550000|2022-03-24 02:39:10|335.01|334.91|335.01|334.86|335.01|334.91|335.01|334.86|2
1648089560000|2022-03-24 02:39:20|||||||||2
1648089580000|2022-03-24 02:39:40|||||||||1
1648089610000|2022-03-24 02:40:10|335.11|334.91|335.06|334.91|335.11|334.91|335.06|334.91|21
1648089630000|2022-03-24 02:40:30|||||||||2
1648089650000|2022-03-24 02:40:50||334.86||334.91||334.91||334.86|14
1648089690000|2022-03-24 02:41:30|335.11|334.96|335.06|334.91|335.11|334.96|335.06|334.86|61
1648089700000|2022-03-24 02:41:40|335.01|334.86|334.91|334.76|335.06|334.86|334.91|334.71|16
1648089710000|2022-03-24 02:41:50|335.01|334.81|335.01|334.81|335.01|334.81|335.01|334.81|6
1648089720000|2022-03-24 02:42:00||334.86||334.81||334.86||334.81|6
1648089730000|2022-03-24 02:42:10|334.96||334.96||334.96||334.96||0
1648089740000|2022-03-24 02:42:20|334.91|334.76|334.91|334.76|334.96|334.81|334.91|334.76|7
1648089750000|2022-03-24 02:42:30||334.71||334.71||334.71||334.71|1
1648089760000|2022-03-24 02:42:40|334.86|334.76|334.91|334.76|334.91|334.76|334.86|334.71|0
1648089780000|2022-03-24 02:43:00|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.71|4
1648089810000|2022-03-24 02:43:30|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|15
1648089820000|2022-03-24 02:43:40||334.71||334.71||334.71||334.71|5
1648089830000|2022-03-24 02:43:50||334.76||334.76||334.76||334.76|0
1648089840000|2022-03-24 02:44:00|334.96||334.91||334.96||334.91||2
1648089870000|2022-03-24 02:44:30|||||||||27
1648089880000|2022-03-24 02:44:40|334.96|334.81|334.96|334.81|334.96|334.81|334.96|334.81|6
1648089890000|2022-03-24 02:44:50|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|5
1648089910000|2022-03-24 02:45:10|||||||||1
1648089930000|2022-03-24 02:45:30|334.96|334.81|335.01|334.86|335.01|334.86|334.96|334.81|10
1648089940000|2022-03-24 02:45:40|335.06|334.91|335.01|334.86|335.06|334.91|335.01|334.86|10
1648089950000|2022-03-24 02:45:50|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|1
1648089960000|2022-03-24 02:46:00|||||||||1
1648089970000|2022-03-24 02:46:10|||||||||5
1648089980000|2022-03-24 02:46:20||334.86||334.86||334.86||334.86|3
1648089990000|2022-03-24 02:46:30|335.11|334.91|335.16|334.96|335.16|334.96|335.11|334.91|8
1648090000000|2022-03-24 02:46:40|335.21|335.01|335.16|335.01|335.21|335.06|335.16|335.01|5
1648090010000|2022-03-24 02:46:50|335.11|334.96|335.16|335.01|335.16|335.01|335.11|334.96|6
1648090020000|2022-03-24 02:47:00||334.96||335.01||335.01||334.96|0
1648090030000|2022-03-24 02:47:10|335.11|334.96|335.01|334.86|335.11|334.96|335.01|334.86|7
1648090050000|2022-03-24 02:47:30|||||||||26
1648090070000|2022-03-24 02:47:50|334.96|334.81|334.96|334.76|334.96|334.81|334.96|334.76|14
1648090080000|2022-03-24 02:48:00|334.91|334.81|334.96|334.76|334.96|334.81|334.91|334.76|1
1648090090000|2022-03-24 02:48:10|335.01|334.81|335.01|334.81|335.01|334.81|335.01|334.81|7
1648090100000|2022-03-24 02:48:20||334.86||334.86||334.86||334.86|0
1648090110000|2022-03-24 02:48:30|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|4
1648090130000|2022-03-24 02:48:50|||||||||2
1648090140000|2022-03-24 02:49:00|335.11|334.96|335.11|334.91|335.11|334.96|335.11|334.91|5
1648090150000|2022-03-24 02:49:10|335.06||335.06||335.06||335.06||6
1648090160000|2022-03-24 02:49:20|335.11||335.11||335.11||335.11||8
1648090190000|2022-03-24 02:49:50|335.06|334.86|335.01|334.81|335.06|334.86|335.01|334.81|9
1648090210000|2022-03-24 02:50:10|334.96||334.96||334.96||334.96||0
1648090220000|2022-03-24 02:50:20|335.01|334.86|335.06|334.86|335.06|334.86|335.01|334.86|9
1648090230000|2022-03-24 02:50:30|335.01|334.91|335.01|334.86|335.01|334.91|335.01|334.86|30
1648090240000|2022-03-24 02:50:40|334.96|334.81|334.96|334.76|334.96|334.81|334.96|334.76|2
1648090250000|2022-03-24 02:50:50|335.01|334.81|334.96|334.76|335.01|334.81|334.96|334.76|0
1648090270000|2022-03-24 02:51:10|334.91||334.91||334.91||334.91||0
1648090280000|2022-03-24 02:51:20|||||||||1
1648090290000|2022-03-24 02:51:30|334.96|334.81|335.06|334.86|335.06|334.86|334.96|334.81|12
1648090300000|2022-03-24 02:51:40|335.11|334.91|335.16|334.96|335.16|334.96|335.11|334.91|5
1648090310000|2022-03-24 02:51:50||335.01||335.01||335.01||335.01|2
1648090320000|2022-03-24 02:52:00|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|15
1648090330000|2022-03-24 02:52:10|335.16||335.16||335.16||335.16||3
1648090340000|2022-03-24 02:52:20|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|1
1648090350000|2022-03-24 02:52:30|335.06|334.86|335.06|334.86|335.06|334.91|335.01|334.86|4
1648090360000|2022-03-24 02:52:40|335.11|334.91|335.16|335.01|335.16|335.01|335.11|334.91|9
1648090370000|2022-03-24 02:52:50|335.06|334.96|335.11|334.91|335.11|334.96|335.06|334.91|5
1648090380000|2022-03-24 02:53:00|335.06|334.86|335.01|334.86|335.06|334.86|335.01|334.86|5
1648090420000|2022-03-24 02:53:40|||||||||25
1648090430000|2022-03-24 02:53:50|||||||||2
1648090440000|2022-03-24 02:54:00|335.06|334.81|334.96|334.76|335.06|334.86|334.96|334.76|15
1648090450000|2022-03-24 02:54:10|334.91|334.81|334.96|334.81|334.96|334.81|334.91|334.81|5
1648090460000|2022-03-24 02:54:20|335.06|334.86|335.01|334.81|335.06|334.86|335.01|334.81|6
1648090490000|2022-03-24 02:54:50||334.86||334.86||334.86||334.86|2
1648090500000|2022-03-24 02:55:00|||||||||2
1648090510000|2022-03-24 02:55:10|||||||||1
1648090520000|2022-03-24 02:55:20|335.06||335.06||335.06||335.06||4
1648090530000|2022-03-24 02:55:30|335.11|334.91|335.11|334.96|335.11|334.96|335.11|334.91|1
1648090540000|2022-03-24 02:55:40|335.16||335.16||335.16||335.16||0
1648090550000|2022-03-24 02:55:50|||||||||4
1648090560000|2022-03-24 02:56:00|335.11||335.11||335.11||335.11||5
1648090580000|2022-03-24 02:56:20|335.16|335.01|335.16|335.01|335.16|335.01|335.16|335.01|3
1648090590000|2022-03-24 02:56:30|335.21||335.21||335.21||335.21||2
1648090600000|2022-03-24 02:56:40|335.26|335.06|335.26|335.06|335.26|335.06|335.26|335.06|25
1648090610000|2022-03-24 02:56:50||335.11||335.11||335.11||335.11|0
1648090630000|2022-03-24 02:57:10|335.31||335.31||335.31||335.31||8
1648090640000|2022-03-24 02:57:20|335.26|335.16|335.21|335.06|335.26|335.16|335.21|335.06|11
1648090650000|2022-03-24 02:57:30|335.11|334.91|335.11|334.91|335.11|334.91|335.06|334.91|15
1648090710000|2022-03-24 02:58:30|335.21|334.96|335.26|335.11|335.26|335.11|335.21|334.96|11
1648090720000|2022-03-24 02:58:40|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.06|12
1648090740000|2022-03-24 02:59:00|335.16|335.01|335.16|334.96|335.16|335.01|335.16|334.96|5
1648090750000|2022-03-24 02:59:10|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|1
1648090770000|2022-03-24 02:59:30||335.06||335.06||335.06||335.06|0
1648090780000|2022-03-24 02:59:40|||||||||26
1648090790000|2022-03-24 02:59:50|335.26||335.26||335.26||335.26||10
1648090820000|2022-03-24 03:00:20|||||||||1
1648090860000|2022-03-24 03:01:00|335.21||335.21||335.26||335.21||2
1648090880000|2022-03-24 03:01:20|||||||||2
1648090890000|2022-03-24 03:01:30|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|9
1648090900000|2022-03-24 03:01:40|||||||||5
1648090930000|2022-03-24 03:02:10|335.21|335.06|335.16|335.01|335.21|335.06|335.16|335.01|20
1648090940000|2022-03-24 03:02:20|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|1
1648090950000|2022-03-24 03:02:30|335.16|335.01|335.21|335.01|335.21|335.01|335.16|335.01|4
1648090970000|2022-03-24 03:02:50|335.16|334.96|335.16|334.96|335.16|334.96|335.11|334.96|27
1648090990000|2022-03-24 03:03:10|335.11|335.01|335.16|335.01|335.16|335.01|335.11|335.01|3
1648091000000|2022-03-24 03:03:20|335.21|335.06|335.26|335.06|335.26|335.06|335.21|335.06|5
1648091010000|2022-03-24 03:03:30|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|2
1648091030000|2022-03-24 03:03:50|335.16||335.16||335.16||335.16||0
1648091040000|2022-03-24 03:04:00|335.21||335.21||335.21||335.21||6
1648091050000|2022-03-24 03:04:10|335.26|335.06|335.26|335.11|335.26|335.11|335.26|335.06|1
1648091060000|2022-03-24 03:04:20|335.31|335.16|335.26|335.11|335.31|335.16|335.26|335.11|4
1648091070000|2022-03-24 03:04:30|335.21|335.06|335.16|335.01|335.21|335.06|335.16|335.01|5
1648091080000|2022-03-24 03:04:40|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|1
1648091090000|2022-03-24 03:04:50|335.16||335.16||335.16||335.16||0
1648091100000|2022-03-24 03:05:00|335.11||335.11||335.11||335.11||3
1648091110000|2022-03-24 03:05:10|||||||||13
1648091130000|2022-03-24 03:05:30|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|2
1648091140000|2022-03-24 03:05:40|||||||||25
1648091150000|2022-03-24 03:05:50|||||||||1
1648091160000|2022-03-24 03:06:00|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|10
1648091170000|2022-03-24 03:06:10|335.06|334.91|335.06|334.86|335.06|334.91|335.06|334.86|12
1648091180000|2022-03-24 03:06:20|335.01||335.01||335.01||335.01||0
1648091190000|2022-03-24 03:06:30|||||||||1
1648091210000|2022-03-24 03:06:50|335.06||335.06||335.06||335.06||0
1648091220000|2022-03-24 03:07:00|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|3
1648091230000|2022-03-24 03:07:10||334.96||334.91||334.96||334.91|0
1648091250000|2022-03-24 03:07:30|335.06||335.06||335.06||335.06||0
1648091270000|2022-03-24 03:07:50|335.11|334.96|335.16|334.96|335.16|334.96|335.11|334.96|6
1648091290000|2022-03-24 03:08:10||335.01||335.01||335.01||335.01|1
1648091300000|2022-03-24 03:08:20|||||||||1
1648091310000|2022-03-24 03:08:30|335.21|335.06|335.21|335.01|335.21|335.06|335.21|335.01|3
1648091320000|2022-03-24 03:08:40||335.06||335.06||335.06||335.06|26
1648091330000|2022-03-24 03:08:50|335.16|335.01|335.11|334.96|335.16|335.01|335.11|334.96|8
1648091340000|2022-03-24 03:09:00||334.91||334.96||334.96||334.91|3
1648091350000|2022-03-24 03:09:10|335.16|335.01|335.16|335.01|335.16|335.01|335.16|335.01|4
1648091360000|2022-03-24 03:09:20|335.21|335.06|335.16|334.96|335.21|335.06|335.16|334.96|4
1648091380000|2022-03-24 03:09:40|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|1
1648091400000|2022-03-24 03:10:00|335.16|334.96|335.31|335.11|335.31|335.11|335.16|334.96|77
1648091410000|2022-03-24 03:10:10|335.26|335.16|335.31|335.11|335.31|335.16|335.26|335.11|2
1648091420000|2022-03-24 03:10:20|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|0
1648091430000|2022-03-24 03:10:30|335.46|335.21|335.46|335.21|335.46|335.21|335.46|335.16|4
1648091440000|2022-03-24 03:10:40|||||||||4
1648091460000|2022-03-24 03:11:00||335.26||335.26||335.26||335.21|4
1648091470000|2022-03-24 03:11:10|335.41|335.21|335.41|335.21|335.41|335.26|335.41|335.21|6
1648091480000|2022-03-24 03:11:20|||||||||1
1648091500000|2022-03-24 03:11:40|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|12
1648091510000|2022-03-24 03:11:50|335.51|335.31|335.51|335.36|335.51|335.36|335.51|335.31|43
1648091520000|2022-03-24 03:12:00|335.56|335.41|335.56|335.41|335.61|335.46|335.56|335.36|18
1648091530000|2022-03-24 03:12:10||335.36||335.36||335.36||335.36|0
1648091540000|2022-03-24 03:12:20|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.36|3
1648091550000|2022-03-24 03:12:30|335.71|335.46|335.81|335.61|335.81|335.61|335.71|335.41|67
1648091560000|2022-03-24 03:12:40||335.66||335.66||335.66||335.61|7
1648091570000|2022-03-24 03:12:50|335.86|335.71|335.86|335.71|335.86|335.71|335.86|335.71|8
1648091580000|2022-03-24 03:13:00|335.81|335.66|335.81|335.66|335.81|335.71|335.81|335.66|14
1648091590000|2022-03-24 03:13:10|335.76|335.61|335.86|335.71|335.86|335.71|335.76|335.61|17
1648091600000|2022-03-24 03:13:20|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|1
1648091620000|2022-03-24 03:13:40|335.86|335.71|335.86|335.71|335.86|335.71|335.86|335.66|4
1648091630000|2022-03-24 03:13:50||335.66||335.66||335.66||335.66|8
1648091650000|2022-03-24 03:14:10|335.76|335.56|335.71|335.51|335.76|335.56|335.71|335.51|48
1648091660000|2022-03-24 03:14:20|335.76|335.56|335.86|335.71|335.86|335.71|335.76|335.56|23
1648091670000|2022-03-24 03:14:30|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|10
1648091680000|2022-03-24 03:14:40|335.96||335.96||335.96||335.91||2
1648091690000|2022-03-24 03:14:50||335.81||335.81||335.81||335.81|25
1648091700000|2022-03-24 03:15:00|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.71|24
1648091710000|2022-03-24 03:15:10|335.96|335.81|336.01|335.86|336.01|335.86|335.96|335.81|18
1648091720000|2022-03-24 03:15:20|||||||||1
1648091730000|2022-03-24 03:15:30|335.96|335.81|335.96|335.81|335.96|335.86|335.96|335.81|8
1648091740000|2022-03-24 03:15:40|335.91|335.76|335.86|335.71|335.91|335.76|335.86|335.71|10
1648091760000|2022-03-24 03:16:00|335.81|335.66|335.81|335.61|335.81|335.66|335.81|335.61|9
1648091770000|2022-03-24 03:16:10|335.76|335.56|335.66|335.51|335.76|335.56|335.66|335.51|8
1648091780000|2022-03-24 03:16:20|335.71|335.56|335.86|335.66|335.86|335.66|335.71|335.56|22
1648091790000|2022-03-24 03:16:30|335.81|335.71|335.71|335.56|335.81|335.71|335.71|335.51|18
1648091800000|2022-03-24 03:16:40|335.76|335.51|335.71|335.56|335.76|335.56|335.71|335.51|3
1648091810000|2022-03-24 03:16:50|||||||||1
1648091820000|2022-03-24 03:17:00|335.76|335.61|335.76|335.56|335.81|335.66|335.76|335.56|13
1648091830000|2022-03-24 03:17:10||335.61||335.56||335.61||335.56|1
1648091840000|2022-03-24 03:17:20|335.71|335.51|335.66|335.51|335.71|335.51|335.66|335.51|3
1648091850000|2022-03-24 03:17:30|335.61|335.46|335.66|335.46|335.66|335.46|335.61|335.46|11
1648091860000|2022-03-24 03:17:40||335.51||335.51||335.51||335.51|1
1648091870000|2022-03-24 03:17:50|335.71||335.71||335.71||335.71||30
1648091880000|2022-03-24 03:18:00|335.66||335.71||335.71||335.66||1
1648091890000|2022-03-24 03:18:10|335.66|335.46|335.61|335.46|335.71|335.46|335.61|335.46|1
1648091900000|2022-03-24 03:18:20|335.66||335.66||335.66||335.66||0
1648091910000|2022-03-24 03:18:30||335.51||335.51||335.51||335.51|2
1648091930000|2022-03-24 03:18:50|||||||||6
1648091940000|2022-03-24 03:19:00|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.46|11
1648091950000|2022-03-24 03:19:10|335.66||335.66||335.66||335.66||4
1648091960000|2022-03-24 03:19:20|335.61|335.41|335.61|335.46|335.61|335.46|335.61|335.41|10
1648091970000|2022-03-24 03:19:30|335.66||335.66||335.66||335.66||1
1648091980000|2022-03-24 03:19:40|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.41|4
1648091990000|2022-03-24 03:19:50|335.56||335.56||335.56||335.56||0
1648092000000|2022-03-24 03:20:00|335.51|335.36|335.51|335.36|335.51|335.36|335.51|335.36|3
1648092010000|2022-03-24 03:20:10|335.46|335.31|335.41|335.26|335.46|335.31|335.41|335.26|5
1648092020000|2022-03-24 03:20:20|||||||||4
1648092030000|2022-03-24 03:20:30|335.46|335.31|335.46|335.31|335.46|335.31|335.46|335.31|6
1648092040000|2022-03-24 03:20:40|335.51||335.51||335.51||335.51||2
1648092050000|2022-03-24 03:20:50|335.46|335.36|335.46|335.26|335.46|335.36|335.46|335.26|29
1648092060000|2022-03-24 03:21:00|335.41|335.31|335.46|335.26|335.46|335.31|335.41|335.26|0
1648092070000|2022-03-24 03:21:10|335.41||335.46||335.46||335.41||0
1648092080000|2022-03-24 03:21:20|335.36|335.21|335.36|335.16|335.36|335.21|335.36|335.16|18
1648092090000|2022-03-24 03:21:30|335.31|335.21|335.36|335.16|335.36|335.21|335.31|335.16|6
1648092100000|2022-03-24 03:21:40|335.31||335.31||335.31||335.31||0
1648092110000|2022-03-24 03:21:50|335.36||335.36||335.36||335.36||3
1648092120000|2022-03-24 03:22:00||335.21||335.21||335.21||335.21|0
1648092130000|2022-03-24 03:22:10|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|10
1648092150000|2022-03-24 03:22:30|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|1
1648092160000|2022-03-24 03:22:40||335.06||335.06||335.06||335.06|2
1648092190000|2022-03-24 03:23:10||335.11||335.06||335.11||335.06|1
1648092200000|2022-03-24 03:23:20|||||||||1
1648092210000|2022-03-24 03:23:30|335.21||335.21||335.21||335.21||2
1648092230000|2022-03-24 03:23:50|335.16|335.01|335.16|335.01|335.16|335.01|335.16|335.01|8
1648092240000|2022-03-24 03:24:00|||||||||34
1648092260000|2022-03-24 03:24:20|||||||||2
1648092280000|2022-03-24 03:24:40|||||||||8
1648092300000|2022-03-24 03:25:00||334.96||334.96||334.96||334.96|4
1648092310000|2022-03-24 03:25:10|||||||||3
1648092330000|2022-03-24 03:25:30||335.01||335.01||335.01||335.01|17
1648092340000|2022-03-24 03:25:40|335.21|334.96|335.11|334.96|335.21|334.96|335.11|334.96|14
1648092350000|2022-03-24 03:25:50|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.86|9
1648092360000|2022-03-24 03:26:00|335.16|334.96|335.21|335.06|335.26|335.06|335.16|334.96|14
1648092370000|2022-03-24 03:26:10||335.01||335.06||335.06||335.01|1
1648092380000|2022-03-24 03:26:20|335.26|335.11|335.41|335.21|335.41|335.21|335.26|335.11|15
1648092390000|2022-03-24 03:26:30|335.36||335.41||335.41||335.36||0
1648092410000|2022-03-24 03:26:50||335.26||335.26||335.26||335.26|0
1648092420000|2022-03-24 03:27:00|335.46|335.21|335.46|335.26|335.46|335.26|335.46|335.21|53
1648092430000|2022-03-24 03:27:10|335.51|335.31|335.51|335.36|335.51|335.36|335.51|335.31|2
1648092450000|2022-03-24 03:27:30|335.46|335.31|335.46|335.26|335.46|335.31|335.46|335.26|26
1648092460000|2022-03-24 03:27:40||335.31||335.26||335.31||335.26|0
1648092470000|2022-03-24 03:27:50|335.41||335.41||335.41||335.41||1
1648092480000|2022-03-24 03:28:00||335.21||335.26||335.26||335.21|1
1648092490000|2022-03-24 03:28:10|335.36|335.21|335.36|335.16|335.36|335.21|335.36|335.16|3
1648092500000|2022-03-24 03:28:20||335.21||335.16||335.21||335.16|5
1648092510000|2022-03-24 03:28:30|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|1
1648092520000|2022-03-24 03:28:40|335.36|335.16|335.36|335.21|335.36|335.21|335.36|335.16|7
1648092560000|2022-03-24 03:29:20||335.16||335.16||335.16||335.16|3
1648092590000|2022-03-24 03:29:50|335.31|335.21|335.41|335.21|335.41|335.21|335.31|335.16|5
1648092600000|2022-03-24 03:30:00||335.26||335.26||335.26||335.21|25
1648092610000|2022-03-24 03:30:10||335.21||335.21||335.21||335.21|2
1648092620000|2022-03-24 03:30:20||335.26||335.21||335.26||335.21|2
1648092630000|2022-03-24 03:30:30||335.26||335.26||335.26||335.26|0
1648092640000|2022-03-24 03:30:40|335.46||335.46||335.46||335.46||7
1648092650000|2022-03-24 03:30:50||335.31||335.31||335.31||335.31|0
1648092660000|2022-03-24 03:31:00|||||||||1
1648092670000|2022-03-24 03:31:10|335.51|335.36|335.56|335.41|335.56|335.41|335.51|335.36|19
1648092680000|2022-03-24 03:31:20|335.61|335.46|335.61|335.41|335.66|335.51|335.56|335.41|17
1648092690000|2022-03-24 03:31:30|335.56||335.61||335.61||335.56||1
1648092700000|2022-03-24 03:31:40|335.56||335.56||335.56||335.56||0
1648092710000|2022-03-24 03:31:50||335.36||335.36||335.36||335.36|4
1648092720000|2022-03-24 03:32:00|335.51||335.51||335.51||335.51||0
1648092750000|2022-03-24 03:32:30|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|5
1648092760000|2022-03-24 03:32:40|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.46|3
1648092780000|2022-03-24 03:33:00|||||||||26
1648092800000|2022-03-24 03:33:20|||||||||1
1648092810000|2022-03-24 03:33:30||335.41||335.41||335.41||335.41|5
1648092820000|2022-03-24 03:33:40||335.46||335.46||335.46||335.46|1
1648092840000|2022-03-24 03:34:00||335.41||335.41||335.41||335.41|1
1648092850000|2022-03-24 03:34:10|335.56||335.56||335.56||335.56||0
1648092870000|2022-03-24 03:34:30|||||||||1
1648092890000|2022-03-24 03:34:50|335.61|335.46|335.61|335.41|335.61|335.46|335.61|335.41|13
1648092900000|2022-03-24 03:35:00||335.46||335.46||335.46||335.46|0
1648092910000|2022-03-24 03:35:10||335.41||335.41||335.41||335.41|3
1648092920000|2022-03-24 03:35:20|335.56|335.36|335.51|335.36|335.56|335.36|335.51|335.36|1
1648092940000|2022-03-24 03:35:40|335.46|335.31|335.46|335.31|335.46|335.36|335.46|335.31|2
1648092950000|2022-03-24 03:35:50|335.56|335.36|335.56|335.36|335.56|335.36|335.56|335.36|6
1648092960000|2022-03-24 03:36:00|335.51|335.41|335.51|335.31|335.51|335.41|335.51|335.31|30
1648092980000|2022-03-24 03:36:20||335.36||335.31||335.36||335.31|1
1648092990000|2022-03-24 03:36:30|335.46|335.36|335.51|335.36|335.51|335.36|335.46|335.36|8
1648093010000|2022-03-24 03:36:50|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|1
1648093030000|2022-03-24 03:37:10|335.51|335.36|335.51|335.36|335.51|335.36|335.51|335.36|6
1648093050000|2022-03-24 03:37:30|||||||||2
1648093080000|2022-03-24 03:38:00|335.46|335.31|335.46|335.31|335.46|335.31|335.46|335.31|5
1648093090000|2022-03-24 03:38:10|335.51||335.46||335.51||335.46||0
1648093100000|2022-03-24 03:38:20||335.26||335.26||335.26||335.26|6
1648093110000|2022-03-24 03:38:30|335.41||335.41||335.41||335.41||0
1648093120000|2022-03-24 03:38:40|335.36|335.21|335.36|335.21|335.41|335.21|335.36|335.21|4
1648093130000|2022-03-24 03:38:50|335.41||335.36||335.41||335.36||6
1648093140000|2022-03-24 03:39:00|335.41|335.16|335.41|335.21|335.41|335.21|335.41|335.16|27
1648093150000|2022-03-24 03:39:10|335.36||335.46||335.46||335.36||2
1648093160000|2022-03-24 03:39:20|335.41||335.41||335.41||335.41||0
1648093200000|2022-03-24 03:40:00|335.46|335.26|335.51|335.31|335.51|335.31|335.46|335.26|3
1648093210000|2022-03-24 03:40:10|335.46||335.46||335.46||335.46||0
1648093220000|2022-03-24 03:40:20||335.26||335.26||335.26||335.26|0
1648093280000|2022-03-24 03:41:20|335.41|335.31|335.36|335.21|335.41|335.31|335.36|335.21|4
1648093290000|2022-03-24 03:41:30|335.31|335.16|335.36|335.16|335.36|335.16|335.31|335.16|6
1648093300000|2022-03-24 03:41:40||335.21||335.16||335.21||335.16|2
1648093310000|2022-03-24 03:41:50||335.21||335.16||335.21||335.16|0
1648093320000|2022-03-24 03:42:00|||||||||3
1648093340000|2022-03-24 03:42:20||335.21||335.21||335.21||335.21|26
1648093360000|2022-03-24 03:42:40|335.31|335.16|335.31|335.11|335.31|335.21|335.31|335.11|12
1648093370000|2022-03-24 03:42:50||335.16||335.16||335.16||335.16|0
1648093380000|2022-03-24 03:43:00|335.36|335.11|335.31|335.11|335.36|335.11|335.31|335.11|8
1648093390000|2022-03-24 03:43:10|||||||||2
1648093410000|2022-03-24 03:43:30||335.16||335.11||335.16||335.11|1
1648093420000|2022-03-24 03:43:40||335.16||335.11||335.16||335.11|1
1648093430000|2022-03-24 03:43:50|||||||||2
1648093440000|2022-03-24 03:44:00||335.16||335.16||335.16||335.16|0
1648093460000|2022-03-24 03:44:20|335.36||335.36||335.36||335.36||5
1648093470000|2022-03-24 03:44:30|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|1
1648093490000|2022-03-24 03:44:50|335.26||335.26||335.26||335.26||0
1648093500000|2022-03-24 03:45:00|335.31|335.06|335.26|335.06|335.31|335.06|335.26|335.06|8
1648093510000|2022-03-24 03:45:10|335.31|335.16|335.31|335.16|335.36|335.16|335.31|335.16|45
1648093520000|2022-03-24 03:45:20|335.36||335.36||335.36||335.31||11
1648093530000|2022-03-24 03:45:30|335.31||335.36||335.36||335.31||1
1648093540000|2022-03-24 03:45:40|||||||||2
1648093550000|2022-03-24 03:45:50|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|8
1648093590000|2022-03-24 03:46:30|335.36||335.36||335.36||335.36||1
1648093600000|2022-03-24 03:46:40|335.41|335.26|335.41|335.26|335.41|335.26|335.41|335.26|7
1648093610000|2022-03-24 03:46:50|||||||||2
1648093620000|2022-03-24 03:47:00|335.46|335.31|335.46|335.31|335.46|335.31|335.46|335.31|7
1648093630000|2022-03-24 03:47:10|||||||||3
1648093640000|2022-03-24 03:47:20|335.51|335.36|335.51|335.36|335.51|335.36|335.51|335.36|3
1648093660000|2022-03-24 03:47:40|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|5
1648093670000|2022-03-24 03:47:50|335.61|335.46|335.66|335.46|335.66|335.46|335.61|335.41|19
1648093680000|2022-03-24 03:48:00||335.51||335.51||335.51||335.51|0
1648093690000|2022-03-24 03:48:10|||||||||28
1648093710000|2022-03-24 03:48:30|335.71|335.56|335.71|335.56|335.71|335.56|335.71|335.56|8
1648093720000|2022-03-24 03:48:40|||||||||1
1648093740000|2022-03-24 03:49:00|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|21
1648093750000|2022-03-24 03:49:10|335.61|335.41|335.61|335.46|335.66|335.46|335.61|335.41|10
1648093760000|2022-03-24 03:49:20|335.66||335.61||335.66||335.61||1
1648093780000|2022-03-24 03:49:40|335.66||335.66||335.66||335.66||4
1648093800000|2022-03-24 03:50:00|335.61||335.61||335.61||335.61||0
1648093820000|2022-03-24 03:50:20|335.66||335.66||335.66||335.66||1
1648093830000|2022-03-24 03:50:30|335.61||335.61||335.61||335.61||6
1648093840000|2022-03-24 03:50:40|335.66|335.51|335.61|335.46|335.66|335.51|335.61|335.46|5
1648093850000|2022-03-24 03:50:50|335.66||335.61||335.66||335.61||0
1648093870000|2022-03-24 03:51:10|335.66||335.66||335.66||335.66||32
1648093880000|2022-03-24 03:51:20|335.61|335.51|335.61|335.46|335.61|335.51|335.61|335.46|6
1648093890000|2022-03-24 03:51:30|||||||||1
1648093900000|2022-03-24 03:51:40|335.66|335.51|335.61|335.46|335.66|335.51|335.61|335.46|3
1648093910000|2022-03-24 03:51:50|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|0
1648093920000|2022-03-24 03:52:00|335.71||335.71||335.71||335.71||1
1648093930000|2022-03-24 03:52:10|335.66|335.56|335.66|335.51|335.66|335.56|335.66|335.51|1
1648093940000|2022-03-24 03:52:20|335.71|335.46|335.66|335.46|335.71|335.46|335.66|335.46|12
1648093950000|2022-03-24 03:52:30||335.51||335.51||335.51||335.51|0
1648093970000|2022-03-24 03:52:50|||||||||2
1648093980000|2022-03-24 03:53:00||335.46||335.46||335.46||335.46|5
1648093990000|2022-03-24 03:53:10||335.51||335.46||335.51||335.46|0
1648094000000|2022-03-24 03:53:20||335.51||335.46||335.51||335.46|0
1648094010000|2022-03-24 03:53:30|335.71|335.51|335.81|335.61|335.81|335.61|335.71|335.51|16
1648094020000|2022-03-24 03:53:40||335.56||335.56||335.66||335.56|3
1648094040000|2022-03-24 03:54:00||335.61||335.56||335.61||335.56|0
1648094060000|2022-03-24 03:54:20|||||||||25
1648094070000|2022-03-24 03:54:30||335.61||335.61||335.61||335.61|0
1648094080000|2022-03-24 03:54:40||335.66||335.66||335.66||335.66|0
1648094100000|2022-03-24 03:55:00|335.76|335.61|335.76|335.56|335.76|335.61|335.76|335.56|6
1648094110000|2022-03-24 03:55:10|335.71|335.51|335.71|335.51|335.71|335.51|335.66|335.51|7
1648094120000|2022-03-24 03:55:20|335.66|335.46|335.66|335.51|335.66|335.51|335.66|335.46|4
1648094130000|2022-03-24 03:55:30|335.76|335.56|335.76|335.61|335.76|335.61|335.76|335.56|8
1648094140000|2022-03-24 03:55:40|||||||||2
1648094150000|2022-03-24 03:55:50||335.56||335.56||335.56||335.56|2
1648094160000|2022-03-24 03:56:00|335.71|335.51|335.66|335.51|335.71|335.51|335.66|335.51|1
1648094170000|2022-03-24 03:56:10||335.46||335.51||335.51||335.46|0
1648094180000|2022-03-24 03:56:20|||||||||2
1648094190000|2022-03-24 03:56:30|335.71|335.56|335.71|335.56|335.71|335.56|335.71|335.56|6
1648094210000|2022-03-24 03:56:50|||||||||5
1648094220000|2022-03-24 03:57:00|335.76|335.61|335.76|335.61|335.76|335.61|335.76|335.61|2
1648094230000|2022-03-24 03:57:10|335.81|335.66|335.81|335.66|335.81|335.66|335.81|335.66|0
1648094240000|2022-03-24 03:57:20|335.86|335.71|335.81|335.61|335.86|335.71|335.81|335.61|32
1648094250000|2022-03-24 03:57:30||335.66||335.66||335.66||335.61|0
1648094260000|2022-03-24 03:57:40|335.86|335.71|335.91|335.71|336.01|335.86|335.86|335.71|21
1648094290000|2022-03-24 03:58:10|335.86|335.66|335.91|335.66|335.91|335.71|335.86|335.66|8
1648094300000|2022-03-24 03:58:20||335.71||335.66||335.76||335.66|1
1648094310000|2022-03-24 03:58:30|335.96|335.71|335.96|335.71|335.96|335.71|335.96|335.71|7
1648094320000|2022-03-24 03:58:40|335.91||335.86||335.91||335.86||0
1648094330000|2022-03-24 03:58:50|335.91||335.86||335.91||335.86||2
1648094340000|2022-03-24 03:59:00|335.91||335.91||335.91||335.91||1
1648094350000|2022-03-24 03:59:10|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.71|2
1648094370000|2022-03-24 03:59:30|335.91||335.91||335.91||335.91||0
1648094380000|2022-03-24 03:59:40|335.96|335.81|335.91|335.71|335.96|335.81|335.91|335.71|9
1648094390000|2022-03-24 03:59:50|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|2
1648094400000|2022-03-24 04:00:00|336.01|335.81|336.06|335.91|336.06|335.91|336.01|335.76|5
1648094410000|2022-03-24 04:00:10|336.01|335.86|336.06|335.91|336.06|335.91|336.01|335.81|2
1648094420000|2022-03-24 04:00:20|336.11||336.11||336.11||336.11||25
1648094430000|2022-03-24 04:00:30|336.06|335.86|336.06|335.86|336.06|335.86|336.06|335.86|2
1648094440000|2022-03-24 04:00:40|336.01||336.01||336.01||336.01||0
1648094450000|2022-03-24 04:00:50|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|1
1648094480000|2022-03-24 04:01:20|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|12
1648094490000|2022-03-24 04:01:30|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|3
1648094530000|2022-03-24 04:02:10|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|2
1648094550000|2022-03-24 04:02:30|335.86|335.66|335.86|335.71|335.86|335.71|335.81|335.66|5
1648094580000|2022-03-24 04:03:00||335.66||335.66||335.66||335.66|1
1648094600000|2022-03-24 04:03:20|||||||||27
1648094650000|2022-03-24 04:04:10|335.91|335.76|335.96|335.76|335.96|335.76|335.91|335.71|5
1648094660000|2022-03-24 04:04:20||335.81||335.81||335.81||335.81|0
1648094680000|2022-03-24 04:04:40|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|5
1648094690000|2022-03-24 04:04:50|335.96|335.81|336.01|335.86|336.01|335.86|335.96|335.81|15
1648094700000|2022-03-24 04:05:00|336.06||336.01||336.06||336.01||8
1648094710000|2022-03-24 04:05:10|||||||||1
1648094720000|2022-03-24 04:05:20||335.81||335.86||335.86||335.81|14
1648094740000|2022-03-24 04:05:40|335.96|335.81|335.96|335.76|335.96|335.81|335.86|335.71|16
1648094750000|2022-03-24 04:05:50|||||||||1
1648094760000|2022-03-24 04:06:00|335.91||335.91||335.91||335.91||2
1648094790000|2022-03-24 04:06:30|335.96||335.96||335.96||335.96||27
1648094800000|2022-03-24 04:06:40||335.81||335.81||335.81||335.81|0
1648094820000|2022-03-24 04:07:00|||||||||2
1648094830000|2022-03-24 04:07:10||335.76||335.76||335.76||335.76|1
1648094840000|2022-03-24 04:07:20||335.81||335.81||335.81||335.81|0
1648094870000|2022-03-24 04:07:50||335.76||335.76||335.76||335.76|1
1648094900000|2022-03-24 04:08:20|335.91|335.81|335.91|335.71|335.91|335.81|335.91|335.71|2
1648094910000|2022-03-24 04:08:30|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|0
1648094930000|2022-03-24 04:08:50||335.71||335.66||335.71||335.66|3
1648094960000|2022-03-24 04:09:20|335.81||335.81||335.81||335.81||25
1648094970000|2022-03-24 04:09:30|335.76|335.61|335.81|335.61|335.81|335.61|335.76|335.61|2
1648095040000|2022-03-24 04:10:40|||||||||3
1648095060000|2022-03-24 04:11:00|335.86|335.66|335.91|335.71|335.91|335.71|335.86|335.66|8
1648095130000|2022-03-24 04:12:10|335.86||335.91||335.91||335.86||3
1648095170000|2022-03-24 04:12:50|||||||||25
1648095190000|2022-03-24 04:13:10|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|6
1648095230000|2022-03-24 04:13:50|335.81||335.81||335.81||335.81||2
1648095270000|2022-03-24 04:14:30|||||||||1
1648095300000|2022-03-24 04:15:00|335.86|335.71|335.91|335.71|335.91|335.76|335.86|335.71|9
1648095320000|2022-03-24 04:15:20|||||||||25
1648095340000|2022-03-24 04:15:40||335.76||335.71||335.76||335.71|1
1648095350000|2022-03-24 04:15:50|||||||||2
1648095360000|2022-03-24 04:16:00|||||||||1
1648095380000|2022-03-24 04:16:20||335.76||335.71||335.76||335.71|1
1648095440000|2022-03-24 04:17:20||335.76||335.71||335.76||335.71|1
1648095450000|2022-03-24 04:17:30|335.86||335.91||335.91||335.86||6
1648095490000|2022-03-24 04:18:10||335.76||335.71||335.76||335.71|1
1648095500000|2022-03-24 04:18:20||335.76||335.76||335.76||335.76|0
1648095510000|2022-03-24 04:18:30|||||||||25
1648095520000|2022-03-24 04:18:40|335.86|335.71|335.86|335.71|335.86|335.71|335.86|335.71|2
1648095530000|2022-03-24 04:18:50||335.66||335.66||335.66||335.66|3
1648095540000|2022-03-24 04:19:00|335.76|335.51|335.71|335.51|335.76|335.51|335.71|335.51|18
1648095550000|2022-03-24 04:19:10|335.66|335.46|335.71|335.46|335.71|335.51|335.66|335.46|7
1648095600000|2022-03-24 04:20:00|335.66||335.66||335.66||335.66||0
1648095610000|2022-03-24 04:20:10|335.61||335.61||335.61||335.61||9
1648095620000|2022-03-24 04:20:20|335.66|335.51|335.66|335.46|335.71|335.51|335.66|335.46|6
1648095630000|2022-03-24 04:20:30||335.51||335.51||335.51||335.51|0
1648095640000|2022-03-24 04:20:40|335.71||335.71||335.71||335.66||8
1648095670000|2022-03-24 04:21:10||335.56||335.56||335.56||335.56|2
1648095690000|2022-03-24 04:21:30||335.51||335.56||335.56||335.51|26
1648095700000|2022-03-24 04:21:40||335.51||335.56||335.56||335.51|0
1648095710000|2022-03-24 04:21:50||335.51||335.51||335.56||335.51|3
1648095750000|2022-03-24 04:22:30||335.56||335.56||335.56||335.56|0
1648095760000|2022-03-24 04:22:40||335.51||335.51||335.51||335.51|2
1648095770000|2022-03-24 04:22:50|||||||||3
1648095790000|2022-03-24 04:23:10|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|2
1648095860000|2022-03-24 04:24:20|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.41|4
1648095890000|2022-03-24 04:24:50|||||||||29
1648095900000|2022-03-24 04:25:00|335.56|335.36|335.56|335.41|335.61|335.41|335.56|335.36|7
1648095920000|2022-03-24 04:25:20|335.61||335.61||335.61||335.61||5
1648095950000|2022-03-24 04:25:50||335.46||335.46||335.46||335.46|2
1648095960000|2022-03-24 04:26:00|335.66|335.51|335.66|335.51|335.71|335.56|335.66|335.51|3
1648095970000|2022-03-24 04:26:10|335.71||335.71||335.71||335.71||0
1648096000000|2022-03-24 04:26:40||335.56||335.51||335.56||335.51|11
1648096020000|2022-03-24 04:27:00|335.66||335.66||335.66||335.66||0
1648096040000|2022-03-24 04:27:20|||||||||6
1648096050000|2022-03-24 04:27:30|||||||||25
1648096060000|2022-03-24 04:27:40|||||||||2
1648096070000|2022-03-24 04:27:50|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.46|3
1648096080000|2022-03-24 04:28:00|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|6
1648096090000|2022-03-24 04:28:10|||||||||1
1648096130000|2022-03-24 04:28:50|335.61|335.46|335.56|335.41|335.61|335.46|335.56|335.41|6
1648096140000|2022-03-24 04:29:00|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.46|8
1648096180000|2022-03-24 04:29:40|||||||||1
1648096190000|2022-03-24 04:29:50|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|1
1648096200000|2022-03-24 04:30:00|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.46|3
1648096210000|2022-03-24 04:30:10|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|8
1648096220000|2022-03-24 04:30:20|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.46|3
1648096230000|2022-03-24 04:30:30||335.41||335.46||335.46||335.41|0
1648096240000|2022-03-24 04:30:40|||||||||25
1648096280000|2022-03-24 04:31:20||335.41||335.41||335.41||335.41|3
1648096290000|2022-03-24 04:31:30|335.56|335.36|335.51|335.36|335.56|335.36|335.51|335.36|6
1648096300000|2022-03-24 04:31:40|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|8
1648096310000|2022-03-24 04:31:50|335.61||335.61||335.61||335.61||0
1648096340000|2022-03-24 04:32:20|335.56||335.61||335.61||335.56||0
1648096380000|2022-03-24 04:33:00||335.46||335.46||335.46||335.46|1
1648096390000|2022-03-24 04:33:10|||||||||1
1648096420000|2022-03-24 04:33:40|||||||||22
1648096440000|2022-03-24 04:34:00|335.66|335.51|335.71|335.51|335.71|335.51|335.66|335.51|6
1648096450000|2022-03-24 04:34:10||335.56||335.51||335.56||335.51|1
1648096470000|2022-03-24 04:34:30||335.56||335.56||335.56||335.56|0
1648096480000|2022-03-24 04:34:40|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|7
1648096500000|2022-03-24 04:35:00|||||||||2
1648096530000|2022-03-24 04:35:30|||||||||3
1648096560000|2022-03-24 04:36:00|||||||||2
1648096580000|2022-03-24 04:36:20|||||||||1
1648096600000|2022-03-24 04:36:40|335.71|335.56|335.71|335.56|335.71|335.56|335.71|335.56|25
1648096610000|2022-03-24 04:36:50|335.76||335.76||335.76||335.76||7
1648096620000|2022-03-24 04:37:00||335.61||335.61||335.61||335.56|0
1648096630000|2022-03-24 04:37:10||335.56||335.56||335.61||335.56|24
1648096640000|2022-03-24 04:37:20|335.71||335.71||335.71||335.71||0
1648096650000|2022-03-24 04:37:30|335.76||335.76||335.76||335.76||0
1648096670000|2022-03-24 04:37:50||335.61||335.56||335.61||335.56|0
1648096690000|2022-03-24 04:38:10|335.71|335.61|335.76|335.56|335.76|335.61|335.71|335.56|7
1648096700000|2022-03-24 04:38:20|335.71||335.76||335.76||335.71||2
1648096710000|2022-03-24 04:38:30||335.61||335.61||335.61||335.61|0
1648096720000|2022-03-24 04:38:40|||||||||2
1648096750000|2022-03-24 04:39:10|335.71|335.56|335.71|335.51|335.71|335.56|335.71|335.51|6
1648096790000|2022-03-24 04:39:50|||||||||22
1648096800000|2022-03-24 04:40:00|335.66||335.66||335.66||335.66||0
1648096840000|2022-03-24 04:40:40|||||||||1
1648096870000|2022-03-24 04:41:10|335.71||335.71||335.71||335.71||6
1648096890000|2022-03-24 04:41:30|||||||||1
1648096900000|2022-03-24 04:41:40||335.56||335.56||335.56||335.51|2
1648096920000|2022-03-24 04:42:00|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|3
1648096940000|2022-03-24 04:42:20|335.61|335.46|335.66|335.46|335.66|335.46|335.56|335.41|12
1648096960000|2022-03-24 04:42:40||335.51||335.51||335.51||335.51|21
1648096990000|2022-03-24 04:43:10||335.46||335.46||335.46||335.46|1
1648097010000|2022-03-24 04:43:30|335.61||335.61||335.61||335.61||0
1648097040000|2022-03-24 04:44:00|||||||||1
1648097100000|2022-03-24 04:45:00|335.66|335.51|335.71|335.56|335.71|335.56|335.66|335.51|11
1648097120000|2022-03-24 04:45:20|335.76|335.61|335.76|335.56|335.76|335.61|335.76|335.56|27
1648097130000|2022-03-24 04:45:30|335.71||335.71||335.71||335.71||0
1648097140000|2022-03-24 04:45:40|335.76||335.76||335.76||335.76||3
1648097160000|2022-03-24 04:46:00|||||||||1
1648097210000|2022-03-24 04:46:50||335.61||335.56||335.61||335.56|1
1648097220000|2022-03-24 04:47:00|335.71||335.71||335.71||335.71||0
1648097230000|2022-03-24 04:47:10|||||||||2
1648097240000|2022-03-24 04:47:20|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|4
1648097260000|2022-03-24 04:47:40|||||||||1
1648097270000|2022-03-24 04:47:50||335.46||335.46||335.46||335.46|5
1648097280000|2022-03-24 04:48:00|335.61|335.51|335.66|335.51|335.66|335.51|335.61|335.51|7
1648097300000|2022-03-24 04:48:20|335.71||335.71||335.71||335.71||23
1648097310000|2022-03-24 04:48:30|335.66||335.71||335.71||335.66||1
1648097360000|2022-03-24 04:49:20||335.56||335.51||335.56||335.51|3
1648097370000|2022-03-24 04:49:30|335.66||335.66||335.66||335.66||0
1648097400000|2022-03-24 04:50:00|335.61|335.46|335.66|335.46|335.66|335.46|335.61|335.46|4
1648097450000|2022-03-24 04:50:50||335.51||335.46||335.51||335.46|2
1648097460000|2022-03-24 04:51:00|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.41|2
1648097480000|2022-03-24 04:51:20|||||||||21
1648097490000|2022-03-24 04:51:30|335.56||335.61||335.61||335.56||2
1648097500000|2022-03-24 04:51:40|335.56|335.46|335.61|335.46|335.61|335.46|335.56|335.46|3
1648097510000|2022-03-24 04:51:50||335.41||335.41||335.41||335.41|3
1648097520000|2022-03-24 04:52:00||335.46||335.46||335.46||335.46|1
1648097570000|2022-03-24 04:52:50|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|7
1648097580000|2022-03-24 04:53:00||335.46||335.46||335.46||335.46|6
1648097590000|2022-03-24 04:53:10|||||||||1
1648097620000|2022-03-24 04:53:40||335.51||335.51||335.51||335.51|3
1648097650000|2022-03-24 04:54:10|335.71||335.66||335.71||335.66||24
1648097660000|2022-03-24 04:54:20|335.61|335.46|335.61|335.41|335.61|335.46|335.61|335.41|5
1648097670000|2022-03-24 04:54:30|335.56||335.56||335.56||335.56||1
1648097680000|2022-03-24 04:54:40|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.46|6
1648097690000|2022-03-24 04:54:50||335.41||335.41||335.41||335.41|0
1648097700000|2022-03-24 04:55:00|||||||||5
1648097740000|2022-03-24 04:55:40||335.46||335.46||335.46||335.46|2
1648097760000|2022-03-24 04:56:00|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|2
1648097770000|2022-03-24 04:56:10|||||||||2
1648097780000|2022-03-24 04:56:20|335.71||335.71||335.71||335.71||0
1648097790000|2022-03-24 04:56:30|335.66|335.56|335.66|335.51|335.66|335.56|335.66|335.51|1
1648097800000|2022-03-24 04:56:40|335.71||335.71||335.71||335.71||1
1648097820000|2022-03-24 04:57:00|||||||||1
1648097830000|2022-03-24 04:57:10|335.66|335.46|335.61|335.46|335.66|335.46|335.61|335.46|30
1648097840000|2022-03-24 04:57:20||335.41||335.46||335.46||335.41|3
1648097880000|2022-03-24 04:58:00||335.41||335.41||335.41||335.41|4
1648097890000|2022-03-24 04:58:10|335.56||335.56||335.56||335.56||0
1648097900000|2022-03-24 04:58:20|335.61||335.61||335.61||335.61||6
1648097910000|2022-03-24 04:58:30||335.46||335.46||335.46||335.46|0
1648097920000|2022-03-24 04:58:40|335.66||335.66||335.66||335.66||3
1648097930000|2022-03-24 04:58:50|||||||||2
1648097940000|2022-03-24 04:59:00||335.51||335.51||335.51||335.51|0
1648097950000|2022-03-24 04:59:10|||||||||2
1648097960000|2022-03-24 04:59:20|335.61|335.46|335.61|335.41|335.61|335.46|335.61|335.41|3
1648097970000|2022-03-24 04:59:30|335.66|335.46|335.66|335.51|335.66|335.51|335.66|335.46|5
1648098000000|2022-03-24 05:00:00|335.71|335.56|335.96|335.81|335.96|335.81|335.71|335.56|61
1648098020000|2022-03-24 05:00:20|336.01|335.86|336.01|335.86|336.06|335.91|336.01|335.86|14
1648098030000|2022-03-24 05:00:30|336.06|335.91|336.11|335.91|336.11|335.91|336.06|335.91|11
1648098040000|2022-03-24 05:00:40|336.06||336.06||336.11||336.06||3
1648098050000|2022-03-24 05:00:50|336.11|335.96|336.16|336.01|336.16|336.01|336.11|335.96|13
1648098060000|2022-03-24 05:01:00|336.21|336.06|336.21|336.06|336.26|336.11|336.21|336.06|22
1648098070000|2022-03-24 05:01:10||336.01||336.06||336.06||336.01|16
1648098080000|2022-03-24 05:01:20|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|6
1648098090000|2022-03-24 05:01:30||336.06||336.06||336.06||336.06|5
1648098100000|2022-03-24 05:01:40|336.21|336.11|336.26|336.06|336.26|336.11|336.21|336.06|4
1648098110000|2022-03-24 05:01:50|336.31|336.11|336.26|336.06|336.31|336.11|336.26|336.06|7
1648098120000|2022-03-24 05:02:00||336.11||336.11||336.11||336.06|3
1648098130000|2022-03-24 05:02:10|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.11|24
1648098140000|2022-03-24 05:02:20|336.36||336.36||336.36||336.36||12
1648098150000|2022-03-24 05:02:30||336.21||336.21||336.21||336.21|0
1648098160000|2022-03-24 05:02:40|336.41|336.26|336.41|336.26|336.46|336.26|336.41|336.26|16
1648098170000|2022-03-24 05:02:50|336.36|336.21|336.41|336.26|336.41|336.26|336.36|336.21|15
1648098180000|2022-03-24 05:03:00|||||||||27
1648098190000|2022-03-24 05:03:10|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|13
1648098200000|2022-03-24 05:03:20|336.26|336.11|336.31|336.16|336.31|336.16|336.26|336.11|8
1648098210000|2022-03-24 05:03:30||336.11||336.11||336.11||336.11|2
1648098220000|2022-03-24 05:03:40|336.36|336.16|336.36|336.16|336.36|336.16|336.31|336.16|2
1648098230000|2022-03-24 05:03:50|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|1
1648098240000|2022-03-24 05:04:00|336.36||336.36||336.36||336.36||0
1648098250000|2022-03-24 05:04:10|336.41|336.26|336.46|336.31|336.46|336.31|336.41|336.26|2
1648098280000|2022-03-24 05:04:40|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|11
1648098290000|2022-03-24 05:04:50|||||||||1
1648098300000|2022-03-24 05:05:00|336.46|336.31|336.46|336.31|336.51|336.36|336.41|336.26|35
1648098310000|2022-03-24 05:05:10||336.26||336.26||336.26||336.26|5
1648098320000|2022-03-24 05:05:20||336.31||336.31||336.31||336.26|3
1648098340000|2022-03-24 05:05:40|||||||||1
1648098350000|2022-03-24 05:05:50|336.51|336.36|336.51|336.36|336.51|336.36|336.46|336.36|30
1648098360000|2022-03-24 05:06:00|336.46|336.31|336.46|336.31|336.46|336.36|336.46|336.31|2
1648098370000|2022-03-24 05:06:10|||||||||4
1648098380000|2022-03-24 05:06:20|336.51|336.36|336.56|336.41|336.56|336.41|336.51|336.36|13
1648098390000|2022-03-24 05:06:30|||||||||3
1648098400000|2022-03-24 05:06:40||336.36||336.36||336.36||336.36|4
1648098410000|2022-03-24 05:06:50||336.41||336.41||336.41||336.41|2
1648098420000|2022-03-24 05:07:00|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|3
1648098430000|2022-03-24 05:07:10|336.46||336.46||336.46||336.46||4
1648098440000|2022-03-24 05:07:20|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|7
1648098450000|2022-03-24 05:07:30|||||||||1
1648098470000|2022-03-24 05:07:50|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|7
1648098500000|2022-03-24 05:08:20|||||||||2
1648098520000|2022-03-24 05:08:40|336.41|336.26|336.36|336.21|336.41|336.26|336.36|336.21|20
1648098530000|2022-03-24 05:08:50|336.31|336.16|336.31|336.11|336.31|336.16|336.31|336.11|24
1648098540000|2022-03-24 05:09:00|336.26|336.06|336.36|336.16|336.36|336.16|336.21|336.06|15
1648098550000|2022-03-24 05:09:10||336.21||336.21||336.21||336.21|0
1648098560000|2022-03-24 05:09:20|336.41|336.26|336.41|336.26|336.41|336.26|336.36|336.21|16
1648098570000|2022-03-24 05:09:30||336.21||336.21||336.21||336.21|0
1648098580000|2022-03-24 05:09:40|||||||||1
1648098590000|2022-03-24 05:09:50|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|2
1648098600000|2022-03-24 05:10:00|336.31|336.21|336.36|336.16|336.36|336.21|336.31|336.16|2
1648098610000|2022-03-24 05:10:10||336.21||336.21||336.21||336.21|0
1648098620000|2022-03-24 05:10:20||336.16||336.16||336.16||336.16|2
1648098630000|2022-03-24 05:10:30|336.31|336.11|336.26|336.06|336.31|336.11|336.26|336.06|6
1648098660000|2022-03-24 05:11:00|336.21|336.11|336.31|336.11|336.31|336.11|336.21|336.11|7
1648098670000|2022-03-24 05:11:10|||||||||1
1648098680000|2022-03-24 05:11:20|336.36|336.16|336.36|336.11|336.36|336.21|336.36|336.11|5
1648098690000|2022-03-24 05:11:30||336.16||336.16||336.16||336.16|0
1648098710000|2022-03-24 05:11:50|||||||||21
1648098720000|2022-03-24 05:12:00|336.31||336.31||336.31||336.31||0
1648098730000|2022-03-24 05:12:10|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|3
1648098760000|2022-03-24 05:12:40|336.41|336.16|336.41|336.26|336.41|336.26|336.41|336.16|17
1648098770000|2022-03-24 05:12:50|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|2
1648098780000|2022-03-24 05:13:00|336.31|336.16|336.26|336.11|336.31|336.16|336.26|336.11|4
1648098800000|2022-03-24 05:13:20|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|12
1648098810000|2022-03-24 05:13:30|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|3
1648098820000|2022-03-24 05:13:40|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|1
1648098830000|2022-03-24 05:13:50|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|5
1648098850000|2022-03-24 05:14:10|336.36||336.36||336.36||336.36||1
1648098860000|2022-03-24 05:14:20|336.31|336.21|336.31|336.16|336.31|336.21|336.31|336.16|2
1648098890000|2022-03-24 05:14:50|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|24
1648098900000|2022-03-24 05:15:00|336.31|336.16|336.36|336.21|336.36|336.21|336.31|336.11|10
1648098940000|2022-03-24 05:15:40||336.16||336.16||336.21||336.16|10
1648098950000|2022-03-24 05:15:50||336.21||336.21||336.21||336.16|0
1648098960000|2022-03-24 05:16:00|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|5
1648098970000|2022-03-24 05:16:10|336.26|336.11|336.26|336.06|336.26|336.11|336.26|336.06|7
1648098980000|2022-03-24 05:16:20|||||||||1
1648098990000|2022-03-24 05:16:30||336.11||336.06||336.11||336.06|0
1648099000000|2022-03-24 05:16:40|336.21||336.21||336.21||336.21||0
1648099020000|2022-03-24 05:17:00|||||||||1
1648099040000|2022-03-24 05:17:20|||||||||12
1648099050000|2022-03-24 05:17:30||336.01||336.06||336.06||336.01|7
1648099060000|2022-03-24 05:17:40|336.26||336.26||336.26||336.26||28
1648099080000|2022-03-24 05:18:00||336.11||336.11||336.11||336.11|0
1648099090000|2022-03-24 05:18:10|336.31|336.16|336.31|336.11|336.31|336.16|336.31|336.11|28
1648099100000|2022-03-24 05:18:20|336.36|336.16|336.31|336.16|336.36|336.16|336.31|336.16|3
1648099120000|2022-03-24 05:18:40|336.36||336.36||336.36||336.36||4
1648099130000|2022-03-24 05:18:50|336.31|336.21|336.26|336.06|336.31|336.21|336.26|336.06|19
1648099140000|2022-03-24 05:19:00|336.31|336.11|336.31|336.16|336.31|336.16|336.31|336.11|6
1648099150000|2022-03-24 05:19:10|336.21|336.01|336.31|336.16|336.36|336.16|336.21|336.01|47
1648099160000|2022-03-24 05:19:20|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|3
1648099170000|2022-03-24 05:19:30|336.31|336.16|336.36|336.16|336.36|336.16|336.31|336.16|17
1648099180000|2022-03-24 05:19:40||336.21||336.21||336.21||336.21|0
1648099190000|2022-03-24 05:19:50|336.41||336.41||336.41||336.41||4
1648099200000|2022-03-24 05:20:00|336.36|336.26|336.36|336.21|336.41|336.26|336.36|336.21|10
1648099210000|2022-03-24 05:20:10|||||||||1
1648099220000|2022-03-24 05:20:20|||||||||2
1648099230000|2022-03-24 05:20:30|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|32
1648099240000|2022-03-24 05:20:40|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|4
1648099250000|2022-03-24 05:20:50|336.31|336.16|336.31|336.16|336.31|336.21|336.31|336.16|6
1648099260000|2022-03-24 05:21:00||336.11||336.16||336.16||336.11|11
1648099270000|2022-03-24 05:21:10|||||||||1
1648099310000|2022-03-24 05:21:50|||||||||1
1648099320000|2022-03-24 05:22:00|||||||||2
1648099330000|2022-03-24 05:22:10|||||||||2
1648099340000|2022-03-24 05:22:20|336.41|336.21|336.41|336.26|336.41|336.26|336.41|336.21|13
1648099350000|2022-03-24 05:22:30|336.46|336.31|336.41|336.26|336.46|336.31|336.41|336.26|2
1648099360000|2022-03-24 05:22:40|||||||||1
1648099380000|2022-03-24 05:23:00|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|3
1648099390000|2022-03-24 05:23:10|||||||||3
1648099410000|2022-03-24 05:23:30|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|27
1648099420000|2022-03-24 05:23:40||336.31||336.31||336.31||336.31|3
1648099430000|2022-03-24 05:23:50|336.46||336.46||336.46||336.46||0
1648099440000|2022-03-24 05:24:00|||||||||1
1648099450000|2022-03-24 05:24:10|||||||||1
1648099470000|2022-03-24 05:24:30|336.51||336.46||336.51||336.46||7
1648099480000|2022-03-24 05:24:40|336.51|336.36|336.51|336.31|336.56|336.36|336.51|336.31|20
1648099490000|2022-03-24 05:24:50|336.46||336.46||336.46||336.46||1
1648099520000|2022-03-24 05:25:20|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|7
1648099530000|2022-03-24 05:25:30|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|7
1648099540000|2022-03-24 05:25:40||336.26||336.26||336.31||336.26|7
1648099560000|2022-03-24 05:26:00||336.31||336.31||336.31||336.31|0
1648099570000|2022-03-24 05:26:10|||||||||4
1648099580000|2022-03-24 05:26:20|336.51|336.36|336.51|336.36|336.51|336.36|336.46|336.31|10
1648099590000|2022-03-24 05:26:30|||||||||21
1648099600000|2022-03-24 05:26:40|||||||||2
1648099610000|2022-03-24 05:26:50||336.31||336.36||336.36||336.31|13
1648099620000|2022-03-24 05:27:00|||||||||6
1648099630000|2022-03-24 05:27:10|336.56||336.56||336.56||336.56||6
1648099640000|2022-03-24 05:27:20|336.61|336.41|336.61|336.46|336.61|336.46|336.61|336.41|15
1648099660000|2022-03-24 05:27:40|||||||||1
1648099670000|2022-03-24 05:27:50|||||||||2
1648099680000|2022-03-24 05:28:00|||||||||3
1648099690000|2022-03-24 05:28:10|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|10
1648099700000|2022-03-24 05:28:20|||||||||5
1648099710000|2022-03-24 05:28:30|336.71||336.66||336.71||336.66||19
1648099720000|2022-03-24 05:28:40|336.61|336.41|336.66|336.51|336.66|336.51|336.61|336.41|27
1648099730000|2022-03-24 05:28:50|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|8
1648099740000|2022-03-24 05:29:00|336.76|336.51|336.71|336.51|336.76|336.51|336.66|336.51|21
1648099750000|2022-03-24 05:29:10||336.56||336.56||336.56||336.51|2
1648099760000|2022-03-24 05:29:20|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|37
1648099780000|2022-03-24 05:29:40||336.56||336.61||336.61||336.56|25
1648099790000|2022-03-24 05:29:50|||||||||2
1648099800000|2022-03-24 05:30:00|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|7
1648099810000|2022-03-24 05:30:10|336.76|336.61|336.81|336.66|336.81|336.66|336.76|336.61|40
1648099820000|2022-03-24 05:30:20|336.86|336.71|336.86|336.71|336.91|336.71|336.86|336.66|11
1648099850000|2022-03-24 05:30:50|||||||||1
1648099860000|2022-03-24 05:31:00|336.81|336.66|336.86|336.71|336.86|336.71|336.81|336.66|30
1648099870000|2022-03-24 05:31:10|336.91|336.76|336.76|336.61|336.91|336.76|336.76|336.61|27
1648099880000|2022-03-24 05:31:20|336.81|336.66|336.86|336.71|336.86|336.71|336.76|336.61|37
1648099890000|2022-03-24 05:31:30|||||||||1
1648099900000|2022-03-24 05:31:40|||||||||2
1648099910000|2022-03-24 05:31:50|||||||||1
1648099920000|2022-03-24 05:32:00|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|2
1648099960000|2022-03-24 05:32:40|336.86|336.66|336.76|336.61|336.86|336.66|336.76|336.61|72
1648099990000|2022-03-24 05:33:10|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|9
1648100010000|2022-03-24 05:33:30|||||||||1
1648100020000|2022-03-24 05:33:40|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.41|7
1648100030000|2022-03-24 05:33:50|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|4
1648100040000|2022-03-24 05:34:00|336.61|336.46|336.61|336.46|336.66|336.46|336.61|336.41|10
1648100050000|2022-03-24 05:34:10|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.36|8
1648100080000|2022-03-24 05:34:40|336.66|336.46|336.61|336.41|336.66|336.46|336.61|336.41|15
1648100090000|2022-03-24 05:34:50||336.46||336.41||336.46||336.41|1
1648100100000|2022-03-24 05:35:00|336.56||336.56||336.56||336.56||1
1648100110000|2022-03-24 05:35:10|336.61||336.61||336.61||336.61||22
1648100130000|2022-03-24 05:35:30|336.56||336.56||336.56||336.56||1
1648100160000|2022-03-24 05:36:00|336.66|336.46|336.66|336.51|336.66|336.51|336.66|336.46|8
1648100170000|2022-03-24 05:36:10|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|7
1648100180000|2022-03-24 05:36:20|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.46|10
1648100190000|2022-03-24 05:36:30|336.71|336.56|336.71|336.51|336.71|336.56|336.71|336.51|5
1648100200000|2022-03-24 05:36:40||336.56||336.56||336.56||336.56|0
1648100210000|2022-03-24 05:36:50|336.76|336.61|336.76|336.61|336.81|336.61|336.76|336.61|10
1648100220000|2022-03-24 05:37:00|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.61|5
1648100230000|2022-03-24 05:37:10||336.61||336.66||336.66||336.61|8
1648100240000|2022-03-24 05:37:20|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|4
1648100250000|2022-03-24 05:37:30||336.66||336.71||336.71||336.66|5
1648100260000|2022-03-24 05:37:40|336.91||336.86||336.91||336.86||9
1648100280000|2022-03-24 05:38:00|||||||||7
1648100290000|2022-03-24 05:38:10|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|24
1648100300000|2022-03-24 05:38:20|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|25
1648100310000|2022-03-24 05:38:30|||||||||10
1648100320000|2022-03-24 05:38:40|||||||||2
1648100340000|2022-03-24 05:39:00|||||||||2
1648100360000|2022-03-24 05:39:20|337.01|336.86|337.01|336.86|337.06|336.91|337.01|336.86|42
1648100370000|2022-03-24 05:39:30|||||||||2
1648100380000|2022-03-24 05:39:40||336.81||336.86||336.86||336.81|19
1648100400000|2022-03-24 05:40:00|337.06||337.06||337.06||337.01||3
1648100410000|2022-03-24 05:40:10|337.01||337.06||337.06||337.01||1
1648100420000|2022-03-24 05:40:20||336.91||336.86||336.91||336.86|2
1648100430000|2022-03-24 05:40:30||336.91||336.86||336.91||336.86|1
1648100440000|2022-03-24 05:40:40|337.01|336.81|337.01|336.86|337.01|336.86|336.96|336.81|13
1648100450000|2022-03-24 05:40:50|336.91|336.71|336.91|336.71|336.91|336.71|336.81|336.66|23
1648100460000|2022-03-24 05:41:00|336.86|336.76|336.86|336.71|336.86|336.76|336.86|336.71|27
1648100480000|2022-03-24 05:41:20|336.81|336.66|336.86|336.66|336.86|336.66|336.81|336.66|12
1648100490000|2022-03-24 05:41:30||336.71||336.71||336.71||336.71|0
1648100550000|2022-03-24 05:42:30|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|6
1648100560000|2022-03-24 05:42:40|336.86|336.71|336.91|336.76|336.91|336.76|336.86|336.71|15
1648100570000|2022-03-24 05:42:50|||||||||1
1648100580000|2022-03-24 05:43:00|336.86|336.71|336.86|336.66|336.86|336.76|336.86|336.66|9
1648100590000|2022-03-24 05:43:10||336.71||336.71||336.71||336.71|0
1648100630000|2022-03-24 05:43:50|336.81|336.66|336.86|336.71|336.86|336.71|336.81|336.66|20
1648100640000|2022-03-24 05:44:00||336.66||336.66||336.66||336.66|25
1648100660000|2022-03-24 05:44:20||336.71||336.66||336.71||336.66|2
1648100680000|2022-03-24 05:44:40||336.71||336.71||336.71||336.71|0
1648100690000|2022-03-24 05:44:50|336.91|336.76|336.96|336.76|336.96|336.76|336.91|336.76|7
1648100700000|2022-03-24 05:45:00|336.91|336.81|336.91|336.71|336.91|336.81|336.91|336.71|10
1648100710000|2022-03-24 05:45:10|336.86|336.76|336.86|336.71|336.86|336.76|336.86|336.71|10
1648100720000|2022-03-24 05:45:20|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|5
1648100730000|2022-03-24 05:45:30|||||||||1
1648100750000|2022-03-24 05:45:50|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|2
1648100760000|2022-03-24 05:46:00|337.01|336.86|337.01|336.86|337.01|336.86|336.96|336.81|23
1648100770000|2022-03-24 05:46:10|336.96|336.81|337.01|336.86|337.01|336.86|336.96|336.81|7
1648100780000|2022-03-24 05:46:20||336.81||336.86||336.86||336.81|3
1648100790000|2022-03-24 05:46:30||336.81||336.86||336.86||336.81|1
1648100800000|2022-03-24 05:46:40|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|5
1648100810000|2022-03-24 05:46:50|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|3
1648100820000|2022-03-24 05:47:00||336.91||336.91||336.91||336.91|29
1648100830000|2022-03-24 05:47:10|337.16|336.96|337.16|336.96|337.16|336.96|337.16|336.96|13
1648100840000|2022-03-24 05:47:20|337.11|336.91|337.06|336.91|337.11|336.91|337.06|336.91|12
1648100850000|2022-03-24 05:47:30|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|2
1648100860000|2022-03-24 05:47:40||336.91||336.91||336.91||336.91|7
1648100880000|2022-03-24 05:48:00||336.96||336.96||336.96||336.96|1
1648100890000|2022-03-24 05:48:10||336.91||336.96||336.96||336.91|2
1648100900000|2022-03-24 05:48:20|||||||||1
1648100920000|2022-03-24 05:48:40|337.06|336.91|337.11|336.96|337.11|336.96|337.06|336.91|11
1648100940000|2022-03-24 05:49:00|||||||||4
1648100970000|2022-03-24 05:49:30|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|11
1648100980000|2022-03-24 05:49:40|337.01|336.86|337.06|336.91|337.06|336.91|337.01|336.86|22
1648100990000|2022-03-24 05:49:50|||||||||21
1648101010000|2022-03-24 05:50:10|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|21
1648101020000|2022-03-24 05:50:20|337.06||337.01||337.06||337.01||8
1648101030000|2022-03-24 05:50:30|||||||||2
1648101040000|2022-03-24 05:50:40|||||||||6
1648101050000|2022-03-24 05:50:50|||||||||1
1648101060000|2022-03-24 05:51:00|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|16
1648101160000|2022-03-24 05:52:40|||||||||1
1648101170000|2022-03-24 05:52:50|||||||||25
1648101180000|2022-03-24 05:53:00|||||||||5
1648101200000|2022-03-24 05:53:20|336.91|336.71|336.91|336.76|336.91|336.76|336.91|336.71|10
1648101210000|2022-03-24 05:53:30|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|9
1648101220000|2022-03-24 05:53:40|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|3
1648101230000|2022-03-24 05:53:50|336.96||336.96||336.96||336.96||0
1648101250000|2022-03-24 05:54:10|336.91||336.91||336.91||336.91||0
1648101270000|2022-03-24 05:54:30|||||||||2
1648101300000|2022-03-24 05:55:00|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|17
1648101310000|2022-03-24 05:55:10|||||||||1
1648101330000|2022-03-24 05:55:30|||||||||2
1648101340000|2022-03-24 05:55:40|337.01||337.01||337.01||337.01||12
1648101360000|2022-03-24 05:56:00|||||||||14
1648101370000|2022-03-24 05:56:10||336.86||336.86||336.86||336.86|0
1648101380000|2022-03-24 05:56:20|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|8
1648101390000|2022-03-24 05:56:30|337.01|336.86|337.01|336.81|337.06|336.86|337.01|336.81|9
1648101400000|2022-03-24 05:56:40|336.96||337.01||337.01||336.96||0
1648101410000|2022-03-24 05:56:50|336.96||336.96||337.01||336.96||0
1648101420000|2022-03-24 05:57:00|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|0
1648101430000|2022-03-24 05:57:10|337.06||337.06||337.06||337.06||1
1648101440000|2022-03-24 05:57:20|337.01|336.81|336.91|336.76|337.06|336.81|336.91|336.76|31
1648101450000|2022-03-24 05:57:30||336.71||336.71||336.71||336.71|5
1648101460000|2022-03-24 05:57:40|336.86||336.91||336.91||336.86||2
1648101480000|2022-03-24 05:58:00||336.76||336.76||336.76||336.76|1
1648101490000|2022-03-24 05:58:10||336.71||336.71||336.71||336.71|3
1648101510000|2022-03-24 05:58:30||336.76||336.71||336.76||336.71|15
1648101520000|2022-03-24 05:58:40|336.86|336.66|336.86|336.71|336.86|336.71|336.86|336.66|25
1648101530000|2022-03-24 05:58:50|336.76|336.66|336.81|336.61|336.81|336.66|336.76|336.61|7
1648101540000|2022-03-24 05:59:00|||||||||1
1648101570000|2022-03-24 05:59:30|336.86|336.66|336.86|336.71|336.86|336.71|336.86|336.66|9
1648101580000|2022-03-24 05:59:40|||||||||1
1648101590000|2022-03-24 05:59:50|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|3
1648101600000|2022-03-24 06:00:00|336.96||336.96||336.96||336.96||1
1648101620000|2022-03-24 06:00:20|336.91|336.81|336.91|336.71|336.91|336.81|336.91|336.71|18
1648101630000|2022-03-24 06:00:30|336.86|336.66|336.86|336.66|336.86|336.66|336.86|336.66|2
1648101640000|2022-03-24 06:00:40|336.81|336.71|336.81|336.61|336.81|336.71|336.81|336.61|5
1648101650000|2022-03-24 06:00:50|336.76|336.56|336.76|336.56|336.76|336.56|336.76|336.56|4
1648101660000|2022-03-24 06:01:00||336.61||336.61||336.61||336.61|0
1648101700000|2022-03-24 06:01:40|||||||||22
1648101730000|2022-03-24 06:02:10|336.81|336.66|336.76|336.61|336.86|336.66|336.76|336.61|15
1648101770000|2022-03-24 06:02:50||336.56||336.61||336.61||336.56|10
1648101780000|2022-03-24 06:03:00|||||||||1
1648101810000|2022-03-24 06:03:30|336.81|336.66|336.81|336.66|336.86|336.71|336.81|336.66|15
1648101820000|2022-03-24 06:03:40|336.86||336.86||336.86||336.86||3
1648101830000|2022-03-24 06:03:50|336.91|336.71|336.91|336.71|336.91|336.71|336.91|336.71|5
1648101840000|2022-03-24 06:04:00|336.86||336.86||336.86||336.86||5
1648101860000|2022-03-24 06:04:20|336.91|336.66|336.91|336.76|336.91|336.76|336.91|336.66|21
1648101870000|2022-03-24 06:04:30|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|26
1648101880000|2022-03-24 06:04:40|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|15
1648101890000|2022-03-24 06:04:50|||||||||1
1648101900000|2022-03-24 06:05:00|336.86|336.66|336.76|336.61|336.86|336.71|336.76|336.56|102
1648101910000|2022-03-24 06:05:10|336.81||336.76||336.81||336.76||1
1648101920000|2022-03-24 06:05:20|336.71|336.56|336.76|336.61|336.76|336.61|336.71|336.56|17
1648101940000|2022-03-24 06:05:40||336.56||336.56||336.56||336.56|5
1648101960000|2022-03-24 06:06:00|336.71|336.61|336.81|336.61|336.81|336.61|336.71|336.61|9
1648101970000|2022-03-24 06:06:10|336.76|336.56|336.71|336.56|336.76|336.56|336.71|336.56|3
1648101980000|2022-03-24 06:06:20|336.66|336.51|336.71|336.56|336.71|336.56|336.66|336.51|11
1648102000000|2022-03-24 06:06:40|336.76||336.76||336.76||336.76||4
1648102010000|2022-03-24 06:06:50|336.81|336.61|336.81|336.61|336.81|336.61|336.81|336.61|1
1648102030000|2022-03-24 06:07:10|336.76|336.56|336.76|336.56|336.76|336.56|336.76|336.56|7
1648102040000|2022-03-24 06:07:20|336.81|336.61|336.81|336.61|336.81|336.61|336.81|336.61|1
1648102050000|2022-03-24 06:07:30|336.86|336.66|336.81|336.61|336.86|336.66|336.81|336.61|28
1648102070000|2022-03-24 06:07:50|336.76||336.76||336.76||336.76||0
1648102080000|2022-03-24 06:08:00|336.81|336.66|336.81|336.61|336.81|336.66|336.81|336.61|3
1648102090000|2022-03-24 06:08:10|336.76|336.56|336.76|336.61|336.76|336.61|336.76|336.56|7
1648102120000|2022-03-24 06:08:40|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|9
1648102130000|2022-03-24 06:08:50||336.56||336.56||336.56||336.56|2
1648102140000|2022-03-24 06:09:00|336.66|336.51|336.66|336.46|336.66|336.51|336.66|336.46|8
1648102150000|2022-03-24 06:09:10||336.51||336.51||336.51||336.51|0
1648102160000|2022-03-24 06:09:20|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|8
1648102170000|2022-03-24 06:09:30|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|13
1648102190000|2022-03-24 06:09:50|||||||||1
1648102200000|2022-03-24 06:10:00|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.41|12
1648102210000|2022-03-24 06:10:10|336.66|336.51|336.66|336.51|336.71|336.51|336.66|336.51|8
1648102220000|2022-03-24 06:10:20|||||||||21
1648102250000|2022-03-24 06:10:50|||||||||1
1648102260000|2022-03-24 06:11:00|336.71||336.71||336.71||336.71||1
1648102270000|2022-03-24 06:11:10||336.56||336.56||336.56||336.56|7
1648102280000|2022-03-24 06:11:20|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|14
1648102300000|2022-03-24 06:11:40|336.71||336.71||336.71||336.66||7
1648102310000|2022-03-24 06:11:50|336.66||336.66||336.66||336.66||0
1648102340000|2022-03-24 06:12:20|||||||||1
1648102350000|2022-03-24 06:12:30|336.61|336.46|336.61|336.46|336.61|336.46|336.56|336.41|25
1648102380000|2022-03-24 06:13:00|336.66||336.66||336.66||336.66||6
1648102400000|2022-03-24 06:13:20||336.51||336.51||336.51||336.51|23
1648102420000|2022-03-24 06:13:40|||||||||1
1648102430000|2022-03-24 06:13:50|||||||||2
1648102440000|2022-03-24 06:14:00|||||||||1
1648102450000|2022-03-24 06:14:10|||||||||1
1648102490000|2022-03-24 06:14:50|||||||||1
1648102500000|2022-03-24 06:15:00|336.61|336.46|336.56|336.41|336.61|336.46|336.56|336.36|24
1648102510000|2022-03-24 06:15:10|||||||||1
1648102520000|2022-03-24 06:15:20|||||||||1
1648102560000|2022-03-24 06:16:00|||||||||3
1648102570000|2022-03-24 06:16:10|||||||||23
1648102600000|2022-03-24 06:16:40|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|10
1648102610000|2022-03-24 06:16:50|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|11
1648102630000|2022-03-24 06:17:10|||||||||1
1648102650000|2022-03-24 06:17:30|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.31|15
1648102660000|2022-03-24 06:17:40||336.31||336.36||336.36||336.31|1
1648102690000|2022-03-24 06:18:10|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|7
1648102700000|2022-03-24 06:18:20|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|9
1648102710000|2022-03-24 06:18:30|336.46|336.31|336.51|336.36|336.51|336.36|336.46|336.31|12
1648102720000|2022-03-24 06:18:40|||||||||2
1648102740000|2022-03-24 06:19:00|||||||||1
1648102750000|2022-03-24 06:19:10|336.56|336.41|336.61|336.46|336.61|336.46|336.56|336.41|28
1648102760000|2022-03-24 06:19:20|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|8
1648102770000|2022-03-24 06:19:30|336.61|336.46|336.61|336.46|336.61|336.46|336.56|336.46|4
1648102780000|2022-03-24 06:19:40|||||||||4
1648102800000|2022-03-24 06:20:00|336.66|336.41|336.61|336.46|336.66|336.46|336.61|336.41|19
1648102820000|2022-03-24 06:20:20|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|6
1648102830000|2022-03-24 06:20:30|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|4
1648102850000|2022-03-24 06:20:50|||||||||1
1648102860000|2022-03-24 06:21:00||336.41||336.46||336.46||336.41|16
1648102890000|2022-03-24 06:21:30|||||||||2
1648102900000|2022-03-24 06:21:40||336.41||336.46||336.46||336.41|9
1648102920000|2022-03-24 06:22:00|||||||||1
1648102930000|2022-03-24 06:22:10|||||||||22
1648102940000|2022-03-24 06:22:20|||||||||1
1648102960000|2022-03-24 06:22:40|||||||||2
1648102970000|2022-03-24 06:22:50|||||||||3
1648102980000|2022-03-24 06:23:00|||||||||1
1648102990000|2022-03-24 06:23:10||336.41||336.46||336.46||336.41|15
1648103000000|2022-03-24 06:23:20|||||||||6
1648103020000|2022-03-24 06:23:40|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|12
1648103030000|2022-03-24 06:23:50|||||||||5
1648103040000|2022-03-24 06:24:00|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|7
1648103050000|2022-03-24 06:24:10|336.56|336.41|336.61|336.41|336.61|336.41|336.56|336.41|6
1648103060000|2022-03-24 06:24:20||336.46||336.46||336.46||336.46|0
1648103070000|2022-03-24 06:24:30|336.66||336.61||336.66||336.61||4
1648103080000|2022-03-24 06:24:40|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|5
1648103090000|2022-03-24 06:24:50|336.71||336.71||336.71||336.66||1
1648103100000|2022-03-24 06:25:00||336.56||336.56||336.56||336.56|1
1648103120000|2022-03-24 06:25:20|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|40
1648103130000|2022-03-24 06:25:30|||||||||1
1648103140000|2022-03-24 06:25:40|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|7
1648103180000|2022-03-24 06:26:20|336.66|336.46|336.66|336.51|336.66|336.51|336.66|336.46|17
1648103190000|2022-03-24 06:26:30|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|6
1648103220000|2022-03-24 06:27:00|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|10
1648103230000|2022-03-24 06:27:10|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|4
1648103280000|2022-03-24 06:28:00|||||||||1
1648103290000|2022-03-24 06:28:10|||||||||27
1648103300000|2022-03-24 06:28:20|336.76||336.76||336.76||336.76||0
1648103310000|2022-03-24 06:28:30|336.81|336.61|336.71|336.56|336.81|336.61|336.71|336.56|16
1648103360000|2022-03-24 06:29:20|||||||||1
1648103380000|2022-03-24 06:29:40|||||||||1
1648103410000|2022-03-24 06:30:10|||||||||1
1648103420000|2022-03-24 06:30:20|||||||||1
1648103430000|2022-03-24 06:30:30|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|14
1648103440000|2022-03-24 06:30:40|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|8
1648103450000|2022-03-24 06:30:50|||||||||1
1648103460000|2022-03-24 06:31:00|||||||||22
1648103470000|2022-03-24 06:31:10|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|18
1648103480000|2022-03-24 06:31:20|336.71|336.56|336.81|336.61|336.81|336.61|336.71|336.56|18
1648103490000|2022-03-24 06:31:30||336.66||336.61||336.66||336.61|21
1648103500000|2022-03-24 06:31:40||336.66||336.61||336.66||336.61|0
1648103510000|2022-03-24 06:31:50||336.66||336.66||336.66||336.66|5
1648103520000|2022-03-24 06:32:00||336.61||336.66||336.66||336.61|5
1648103570000|2022-03-24 06:32:50|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|10
1648103580000|2022-03-24 06:33:00||336.56||336.61||336.61||336.56|5
1648103600000|2022-03-24 06:33:20|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|4
1648103620000|2022-03-24 06:33:40|||||||||1
1648103640000|2022-03-24 06:34:00|||||||||25
1648103650000|2022-03-24 06:34:10||336.51||336.51||336.56||336.51|9
1648103660000|2022-03-24 06:34:20|||||||||2
1648103670000|2022-03-24 06:34:30|336.66||336.66||336.66||336.66||1
1648103690000|2022-03-24 06:34:50|||||||||1
1648103700000|2022-03-24 06:35:00|||||||||1
1648103710000|2022-03-24 06:35:10|||||||||1
1648103720000|2022-03-24 06:35:20|||||||||6
1648103730000|2022-03-24 06:35:30||336.46||336.46||336.46||336.46|9
1648103740000|2022-03-24 06:35:40|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|7
1648103750000|2022-03-24 06:35:50||336.46||336.46||336.46||336.46|1
1648103780000|2022-03-24 06:36:20|||||||||4
1648103790000|2022-03-24 06:36:30|336.66|336.51|336.71|336.56|336.71|336.56|336.66|336.51|32
1648103810000|2022-03-24 06:36:50|||||||||23
1648103820000|2022-03-24 06:37:00|||||||||1
1648103840000|2022-03-24 06:37:20|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|9
1648103850000|2022-03-24 06:37:30|||||||||1
1648103900000|2022-03-24 06:38:20|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|9
1648103910000|2022-03-24 06:38:30|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|17
1648103920000|2022-03-24 06:38:40|336.71||336.71||336.71||336.71||3
1648103930000|2022-03-24 06:38:50|336.66||336.66||336.66||336.66||0
1648103940000|2022-03-24 06:39:00||336.46||336.46||336.46||336.46|13
1648103950000|2022-03-24 06:39:10|336.61||336.61||336.61||336.61||1
1648103980000|2022-03-24 06:39:40||336.41||336.41||336.41||336.41|26
1648103990000|2022-03-24 06:39:50||336.46||336.46||336.46||336.46|1
1648104020000|2022-03-24 06:40:20|336.66|336.51|336.71|336.56|336.71|336.56|336.66|336.51|19
1648104040000|2022-03-24 06:40:40|||||||||1
1648104060000|2022-03-24 06:41:00|336.76|336.61|336.81|336.66|336.81|336.66|336.76|336.61|18
1648104070000|2022-03-24 06:41:10|336.86||336.81||336.86||336.81||21
1648104080000|2022-03-24 06:41:20|||||||||1
1648104100000|2022-03-24 06:41:40|||||||||1
1648104120000|2022-03-24 06:42:00|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|5
1648104130000|2022-03-24 06:42:10||336.56||336.61||336.61||336.56|4
1648104140000|2022-03-24 06:42:20|||||||||2
1648104160000|2022-03-24 06:42:40|||||||||22
1648104190000|2022-03-24 06:43:10|||||||||6
1648104220000|2022-03-24 06:43:40|||||||||4
1648104230000|2022-03-24 06:43:50|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|12
1648104270000|2022-03-24 06:44:30|||||||||1
1648104280000|2022-03-24 06:44:40|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.56|14
1648104300000|2022-03-24 06:45:00|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.61|9
1648104330000|2022-03-24 06:45:30|||||||||1
1648104340000|2022-03-24 06:45:40|||||||||23
1648104350000|2022-03-24 06:45:50|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|9
1648104370000|2022-03-24 06:46:10|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|6
1648104410000|2022-03-24 06:46:50|||||||||2
1648104430000|2022-03-24 06:47:10|||||||||1
1648104470000|2022-03-24 06:47:50|||||||||2
1648104480000|2022-03-24 06:48:00|||||||||6
1648104510000|2022-03-24 06:48:30|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|33
1648104520000|2022-03-24 06:48:40|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|16
1648104530000|2022-03-24 06:48:50|336.86|336.71|336.91|336.76|336.91|336.76|336.86|336.71|23
1648104540000|2022-03-24 06:49:00|||||||||2
1648104600000|2022-03-24 06:50:00|336.86|336.71|336.81|336.66|336.86|336.71|336.81|336.66|11
1648104610000|2022-03-24 06:50:10|||||||||1
1648104620000|2022-03-24 06:50:20|336.86|336.61|336.86|336.71|336.86|336.71|336.86|336.61|26
1648104630000|2022-03-24 06:50:30|||||||||1
1648104640000|2022-03-24 06:50:40||336.66||336.66||336.66||336.66|5
1648104660000|2022-03-24 06:51:00|336.81|336.71|336.81|336.61|336.81|336.71|336.81|336.61|6
1648104690000|2022-03-24 06:51:30||336.66||336.66||336.66||336.66|23
1648104700000|2022-03-24 06:51:40|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|14
1648104720000|2022-03-24 06:52:00||336.56||336.56||336.56||336.56|7
1648104730000|2022-03-24 06:52:10|336.71|336.51|336.71|336.56|336.71|336.56|336.66|336.51|13
1648104740000|2022-03-24 06:52:20|||||||||2
1648104760000|2022-03-24 06:52:40|336.66|336.51|336.61|336.46|336.66|336.51|336.61|336.46|9
1648104770000|2022-03-24 06:52:50||336.41||336.41||336.41||336.41|3
1648104810000|2022-03-24 06:53:30|||||||||1
1648104840000|2022-03-24 06:54:00|336.56|336.36|336.61|336.46|336.61|336.46|336.56|336.36|20
1648104850000|2022-03-24 06:54:10||336.41||336.41||336.41||336.41|0
1648104860000|2022-03-24 06:54:20|||||||||5
1648104870000|2022-03-24 06:54:30|336.56|336.46|336.66|336.46|336.66|336.46|336.56|336.46|40
1648104880000|2022-03-24 06:54:40||336.51||336.51||336.51||336.51|1
1648104890000|2022-03-24 06:54:50|||||||||1
1648104900000|2022-03-24 06:55:00||336.46||336.51||336.51||336.46|6
1648104920000|2022-03-24 06:55:20|||||||||6
1648104950000|2022-03-24 06:55:50|||||||||1
1648104960000|2022-03-24 06:56:00|||||||||1
1648104970000|2022-03-24 06:56:10|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|7
1648104980000|2022-03-24 06:56:20|||||||||19
1648105030000|2022-03-24 06:57:10|||||||||2
1648105040000|2022-03-24 06:57:20|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|8
1648105050000|2022-03-24 06:57:30||336.41||336.41||336.41||336.41|1
1648105080000|2022-03-24 06:58:00|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|19
1648105100000|2022-03-24 06:58:20|336.46|336.31|336.51|336.36|336.51|336.36|336.46|336.31|15
1648105130000|2022-03-24 06:58:50|336.56||336.56||336.56||336.56||0
1648105140000|2022-03-24 06:59:00||336.41||336.41||336.41||336.41|25
1648105150000|2022-03-24 06:59:10|||||||||3
1648105220000|2022-03-24 07:00:20|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|8
1648105230000|2022-03-24 07:00:30|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|16
1648105240000|2022-03-24 07:00:40|||||||||3
1648105250000|2022-03-24 07:00:50|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|15
1648105260000|2022-03-24 07:01:00|||||||||2
1648105290000|2022-03-24 07:01:30|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|16
1648105310000|2022-03-24 07:01:50|336.81|336.66|336.96|336.81|336.96|336.81|336.81|336.66|93
1648105320000|2022-03-24 07:02:00|336.91|336.76|336.96|336.76|336.96|336.81|336.91|336.71|90
1648105330000|2022-03-24 07:02:10|||||||||1
1648105340000|2022-03-24 07:02:20|337.01|336.81|337.06|336.86|337.06|336.86|337.01|336.81|23
1648105350000|2022-03-24 07:02:30|337.01|336.81|337.06|336.86|337.06|336.86|337.01|336.81|20
1648105360000|2022-03-24 07:02:40|337.01|336.81|337.01|336.81|337.01|336.81|337.01|336.81|0
1648105370000|2022-03-24 07:02:50|336.96||336.96||336.96||336.96||9
1648105390000|2022-03-24 07:03:10|336.91|336.76|336.86|336.71|336.91|336.76|336.86|336.71|11
1648105400000|2022-03-24 07:03:20|336.91|336.66|336.91|336.71|336.91|336.71|336.91|336.66|12
1648105420000|2022-03-24 07:03:40|336.86|336.66|336.86|336.71|336.86|336.71|336.86|336.66|9
1648105430000|2022-03-24 07:03:50|||||||||2
1648105440000|2022-03-24 07:04:00|336.91|336.66|336.91|336.71|336.91|336.71|336.91|336.66|21
1648105450000|2022-03-24 07:04:10||336.76||336.76||336.76||336.76|0
1648105460000|2022-03-24 07:04:20|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|5
1648105480000|2022-03-24 07:04:40|||||||||19
1648105500000|2022-03-24 07:05:00|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.61|9
1648105520000|2022-03-24 07:05:20|||||||||1
1648105530000|2022-03-24 07:05:30|336.76|336.61|336.76|336.56|336.76|336.61|336.76|336.56|6
1648105540000|2022-03-24 07:05:40|336.71|336.51|336.66|336.51|336.76|336.51|336.66|336.51|12
1648105550000|2022-03-24 07:05:50||336.46||336.46||336.46||336.46|12
1648105560000|2022-03-24 07:06:00|336.61|336.51|336.61|336.46|336.61|336.51|336.61|336.46|6
1648105580000|2022-03-24 07:06:20|||||||||1
1648105590000|2022-03-24 07:06:30||336.41||336.46||336.46||336.41|7
1648105600000|2022-03-24 07:06:40|336.56|336.41|336.56|336.36|336.56|336.41|336.51|336.36|19
1648105610000|2022-03-24 07:06:50||336.41||336.41||336.41||336.41|15
1648105620000|2022-03-24 07:07:00|336.61|336.46|336.61|336.41|336.61|336.46|336.61|336.41|12
1648105630000|2022-03-24 07:07:10|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|3
1648105640000|2022-03-24 07:07:20|336.51||336.51||336.51||336.51||16
1648105650000|2022-03-24 07:07:30||336.31||336.31||336.31||336.31|4
1648105660000|2022-03-24 07:07:40|336.46||336.46||336.46||336.46||7
1648105680000|2022-03-24 07:08:00||336.26||336.31||336.31||336.26|4
1648105730000|2022-03-24 07:08:50||336.26||336.26||336.26||336.26|6
1648105740000|2022-03-24 07:09:00||336.31||336.31||336.31||336.31|1
1648105760000|2022-03-24 07:09:20|336.51|336.36|336.46|336.31|336.51|336.36|336.46|336.31|22
1648105770000|2022-03-24 07:09:30|||||||||3
1648105790000|2022-03-24 07:09:50|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|9
1648105800000|2022-03-24 07:10:00|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.26|32
1648105810000|2022-03-24 07:10:10||336.26||336.31||336.31||336.26|1
1648105820000|2022-03-24 07:10:20|336.51||336.51||336.51||336.51||11
1648105870000|2022-03-24 07:11:10||336.36||336.36||336.36||336.36|0
1648105890000|2022-03-24 07:11:30|||||||||5
1648105960000|2022-03-24 07:12:40|||||||||6
1648105970000|2022-03-24 07:12:50|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|23
1648105980000|2022-03-24 07:13:00|||||||||2
1648106010000|2022-03-24 07:13:30|||||||||1
1648106030000|2022-03-24 07:13:50|||||||||1
1648106040000|2022-03-24 07:14:00|336.61|336.46|336.56|336.41|336.61|336.46|336.56|336.41|13
1648106060000|2022-03-24 07:14:20|||||||||3
1648106080000|2022-03-24 07:14:40|336.61|336.46|336.66|336.51|336.66|336.51|336.61|336.46|11
1648106110000|2022-03-24 07:15:10|336.71||336.66||336.71||336.66||10
1648106120000|2022-03-24 07:15:20|||||||||1
1648106140000|2022-03-24 07:15:40|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|37
1648106150000|2022-03-24 07:15:50||336.46||336.46||336.46||336.46|0
1648106160000|2022-03-24 07:16:00|||||||||3
1648106170000|2022-03-24 07:16:10|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.36|7
1648106180000|2022-03-24 07:16:20||336.36||336.41||336.41||336.36|4
1648106190000|2022-03-24 07:16:30|336.61||336.61||336.61||336.61||0
1648106200000|2022-03-24 07:16:40|336.56|336.46|336.56|336.36|336.56|336.46|336.56|336.36|15
1648106210000|2022-03-24 07:16:50|336.51|336.41|336.56|336.41|336.56|336.41|336.51|336.41|5
1648106240000|2022-03-24 07:17:20|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|5
1648106250000|2022-03-24 07:17:30||336.31||336.31||336.31||336.31|2
1648106260000|2022-03-24 07:17:40|336.46||336.46||336.46||336.46||0
1648106290000|2022-03-24 07:18:10|||||||||1
1648106300000|2022-03-24 07:18:20|||||||||18
1648106330000|2022-03-24 07:18:50|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|8
1648106340000|2022-03-24 07:19:00|||||||||1
1648106350000|2022-03-24 07:19:10|336.46|336.31|336.51|336.36|336.51|336.36|336.46|336.31|18
1648106360000|2022-03-24 07:19:20|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|6
1648106380000|2022-03-24 07:19:40|336.61|336.46|336.61|336.46|336.61|336.46|336.56|336.41|14
1648106410000|2022-03-24 07:20:10|336.56|336.41|336.61|336.46|336.61|336.46|336.56|336.41|9
1648106430000|2022-03-24 07:20:30|336.66|336.51|336.71|336.56|336.71|336.56|336.66|336.51|5
1648106460000|2022-03-24 07:21:00|336.76||336.76||336.76||336.76||8
1648106470000|2022-03-24 07:21:10|336.71|336.61|336.71|336.56|336.76|336.61|336.71|336.56|30
1648106480000|2022-03-24 07:21:20|||||||||2
1648106490000|2022-03-24 07:21:30|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|3
1648106500000|2022-03-24 07:21:40|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|13
1648106510000|2022-03-24 07:21:50|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|1
1648106530000|2022-03-24 07:22:10|||||||||1
1648106540000|2022-03-24 07:22:20|336.71|336.56|336.71|336.56|336.76|336.56|336.71|336.56|21
1648106550000|2022-03-24 07:22:30|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|6
1648106560000|2022-03-24 07:22:40|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|4
1648106590000|2022-03-24 07:23:10|336.66|336.51|336.66|336.51|336.71|336.51|336.66|336.51|12
1648106610000|2022-03-24 07:23:30|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|15
1648106620000|2022-03-24 07:23:40||336.41||336.41||336.41||336.41|3
1648106630000|2022-03-24 07:23:50|||||||||17
1648106640000|2022-03-24 07:24:00|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|6
1648106660000|2022-03-24 07:24:20||336.41||336.41||336.41||336.41|0
1648106680000|2022-03-24 07:24:40|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|4
1648106700000|2022-03-24 07:25:00|||||||||1
1648106710000|2022-03-24 07:25:10||336.31||336.31||336.31||336.31|9
1648106720000|2022-03-24 07:25:20|||||||||1
1648106730000|2022-03-24 07:25:30|||||||||2
1648106740000|2022-03-24 07:25:40|336.46||336.46||336.46||336.46||0
1648106750000|2022-03-24 07:25:50|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|5
1648106760000|2022-03-24 07:26:00|336.46|336.31|336.51|336.36|336.51|336.36|336.46|336.31|13
1648106770000|2022-03-24 07:26:10|||||||||1
1648106780000|2022-03-24 07:26:20|336.56||336.56||336.56||336.56||8
1648106790000|2022-03-24 07:26:30|336.51|336.41|336.56|336.41|336.56|336.41|336.51|336.36|11
1648106800000|2022-03-24 07:26:40|||||||||17
1648106810000|2022-03-24 07:26:50|336.61||336.61||336.61||336.61||7
1648106820000|2022-03-24 07:27:00||336.46||336.46||336.46||336.46|0
1648106830000|2022-03-24 07:27:10||336.36||336.41||336.41||336.36|13
1648106840000|2022-03-24 07:27:20|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|4
1648106850000|2022-03-24 07:27:30|||||||||1
1648106860000|2022-03-24 07:27:40||336.51||336.51||336.51||336.51|0
1648106870000|2022-03-24 07:27:50|||||||||1
1648106890000|2022-03-24 07:28:10|||||||||2
1648106900000|2022-03-24 07:28:20|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|14
1648106910000|2022-03-24 07:28:30|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.46|27
1648106920000|2022-03-24 07:28:40|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|10
1648106930000|2022-03-24 07:28:50|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|13
1648106940000|2022-03-24 07:29:00|||||||||6
1648106950000|2022-03-24 07:29:10|336.81|336.66|336.81|336.66|336.91|336.76|336.81|336.66|69
1648106960000|2022-03-24 07:29:20|||||||||19
1648106970000|2022-03-24 07:29:30||336.61||336.66||336.66||336.61|5
1648106990000|2022-03-24 07:29:50|||||||||1
1648107000000|2022-03-24 07:30:00|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|4
1648107010000|2022-03-24 07:30:10|||||||||1
1648107020000|2022-03-24 07:30:20|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|2
1648107030000|2022-03-24 07:30:30|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|10
1648107040000|2022-03-24 07:30:40|336.81|336.66|336.91|336.71|336.91|336.71|336.81|336.66|12
1648107060000|2022-03-24 07:31:00|336.86|336.76|336.86|336.71|336.86|336.76|336.86|336.66|9
1648107070000|2022-03-24 07:31:10|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|2
1648107080000|2022-03-24 07:31:20|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|6
1648107100000|2022-03-24 07:31:40|||||||||1
1648107110000|2022-03-24 07:31:50|336.91|336.76|336.91|336.76|336.91|336.76|336.86|336.76|7
1648107120000|2022-03-24 07:32:00|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|4
1648107140000|2022-03-24 07:32:20|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|32
1648107150000|2022-03-24 07:32:30|||||||||4
1648107160000|2022-03-24 07:32:40|||||||||1
1648107170000|2022-03-24 07:32:50|336.96||336.96||336.96||336.96||11
1648107180000|2022-03-24 07:33:00||336.81||336.81||336.81||336.81|0
1648107190000|2022-03-24 07:33:10|||||||||6
1648107200000|2022-03-24 07:33:20|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|10
1648107220000|2022-03-24 07:33:40|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|6
1648107230000|2022-03-24 07:33:50|||||||||1
1648107240000|2022-03-24 07:34:00|337.01||336.96||337.01||336.96||7
1648107260000|2022-03-24 07:34:20|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|14
1648107270000|2022-03-24 07:34:30|336.96||336.96||336.96||336.96||0
1648107280000|2022-03-24 07:34:40|336.91||336.91||336.91||336.91||8
1648107300000|2022-03-24 07:35:00|||||||||17
1648107310000|2022-03-24 07:35:10|||||||||1
1648107320000|2022-03-24 07:35:20|||||||||2
1648107330000|2022-03-24 07:35:30|||||||||2
1648107340000|2022-03-24 07:35:40|||||||||7
1648107350000|2022-03-24 07:35:50|||||||||1
1648107360000|2022-03-24 07:36:00|||||||||1
1648107370000|2022-03-24 07:36:10|||||||||1
1648107380000|2022-03-24 07:36:20||336.71||336.71||336.76||336.71|35
1648107390000|2022-03-24 07:36:30||336.76||336.76||336.76||336.76|0
1648107410000|2022-03-24 07:36:50|||||||||1
1648107420000|2022-03-24 07:37:00||336.71||336.71||336.71||336.71|8
1648107430000|2022-03-24 07:37:10||336.76||336.76||336.76||336.76|1
1648107440000|2022-03-24 07:37:20|||||||||10
1648107460000|2022-03-24 07:37:40|||||||||18
1648107470000|2022-03-24 07:37:50|||||||||2
1648107480000|2022-03-24 07:38:00|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|11
1648107510000|2022-03-24 07:38:30|||||||||1
1648107520000|2022-03-24 07:38:40|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|9
1648107530000|2022-03-24 07:38:50|336.96|336.81|336.91|336.71|336.96|336.81|336.91|336.71|12
1648107540000|2022-03-24 07:39:00||336.76||336.76||336.76||336.76|1
1648107560000|2022-03-24 07:39:20|||||||||1
1648107580000|2022-03-24 07:39:40|||||||||1
1648107590000|2022-03-24 07:39:50|||||||||3
1648107610000|2022-03-24 07:40:10|||||||||3
1648107620000|2022-03-24 07:40:20|336.86|336.71|336.86|336.66|336.86|336.71|336.86|336.66|24
1648107630000|2022-03-24 07:40:30||336.71||336.71||336.71||336.71|20
1648107640000|2022-03-24 07:40:40|336.91||336.91||336.91||336.91||12
1648107650000|2022-03-24 07:40:50||336.76||336.76||336.76||336.76|0
1648107660000|2022-03-24 07:41:00|||||||||3
1648107680000|2022-03-24 07:41:20|336.96|336.81|336.96|336.81|337.01|336.81|336.91|336.81|19
1648107690000|2022-03-24 07:41:30|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|3
1648107700000|2022-03-24 07:41:40|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|6
1648107710000|2022-03-24 07:41:50|||||||||1
1648107720000|2022-03-24 07:42:00||336.76||336.76||336.76||336.76|13
1648107730000|2022-03-24 07:42:10|336.91|336.81|336.96|336.81|336.96|336.81|336.91|336.81|8
1648107740000|2022-03-24 07:42:20|337.01||337.01||337.01||337.01||16
1648107750000|2022-03-24 07:42:30|337.06|336.86|337.01|336.86|337.06|336.86|337.01|336.86|3
1648107770000|2022-03-24 07:42:50|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|12
1648107780000|2022-03-24 07:43:00|||||||||5
1648107790000|2022-03-24 07:43:10|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|29
1648107800000|2022-03-24 07:43:20||336.91||336.91||336.91||336.91|19
1648107810000|2022-03-24 07:43:30|337.06|336.96|337.11|336.96|337.11|336.96|337.06|336.96|15
1648107820000|2022-03-24 07:43:40|337.06|336.91|337.11|336.96|337.11|336.96|337.06|336.91|24
1648107830000|2022-03-24 07:43:50|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|18
1648107840000|2022-03-24 07:44:00|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|5
1648107850000|2022-03-24 07:44:10|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|6
1648107860000|2022-03-24 07:44:20|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|5
1648107880000|2022-03-24 07:44:40|||||||||1
1648107900000|2022-03-24 07:45:00|336.96|336.76|336.86|336.71|336.96|336.76|336.86|336.71|11
1648107920000|2022-03-24 07:45:20|||||||||2
1648107930000|2022-03-24 07:45:30|||||||||5
1648107950000|2022-03-24 07:45:50|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|14
1648107960000|2022-03-24 07:46:00|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|23
1648107980000|2022-03-24 07:46:20|||||||||3
1648107990000|2022-03-24 07:46:30|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|4
1648108000000|2022-03-24 07:46:40|336.86|336.71|336.91|336.76|336.91|336.76|336.86|336.71|11
1648108010000|2022-03-24 07:46:50|336.96||336.96||336.96||336.96||1
1648108020000|2022-03-24 07:47:00|337.01|336.81|337.01|336.81|337.01|336.81|337.01|336.81|1
1648108030000|2022-03-24 07:47:10||336.86||336.86||336.86||336.86|0
1648108040000|2022-03-24 07:47:20||336.81||336.86||336.86||336.81|7
1648108050000|2022-03-24 07:47:30|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|8
1648108060000|2022-03-24 07:47:40|||||||||1
1648108070000|2022-03-24 07:47:50|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|5
1648108080000|2022-03-24 07:48:00|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|6
1648108100000|2022-03-24 07:48:20|337.01|336.86|336.96|336.81|337.01|336.86|336.96|336.81|9
1648108110000|2022-03-24 07:48:30|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|4
1648108120000|2022-03-24 07:48:40|336.96|336.81|336.96|336.76|336.96|336.81|336.96|336.76|6
1648108130000|2022-03-24 07:48:50|337.01|336.81|337.01|336.81|337.01|336.86|337.01|336.81|21
1648108140000|2022-03-24 07:49:00||336.86||336.86||336.86||336.86|1
1648108150000|2022-03-24 07:49:10|||||||||1
1648108160000|2022-03-24 07:49:20|337.06||337.06||337.06||337.06||24
1648108170000|2022-03-24 07:49:30|337.01||337.01||337.01||337.01||0
1648108190000|2022-03-24 07:49:50|||||||||1
1648108210000|2022-03-24 07:50:10||336.81||336.86||336.86||336.81|10
1648108220000|2022-03-24 07:50:20|||||||||1
1648108240000|2022-03-24 07:50:40|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|8
1648108260000|2022-03-24 07:51:00|||||||||1
1648108270000|2022-03-24 07:51:10|||||||||1
1648108280000|2022-03-24 07:51:20|||||||||21
1648108290000|2022-03-24 07:51:30||336.86||336.86||336.86||336.86|23
1648108300000|2022-03-24 07:51:40||336.91||336.91||336.91||336.91|0
1648108310000|2022-03-24 07:51:50|||||||||3
1648108320000|2022-03-24 07:52:00|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|13
1648108350000|2022-03-24 07:52:30||336.81||336.81||336.81||336.81|7
1648108360000|2022-03-24 07:52:40|336.96||336.96||336.96||336.96||3
1648108370000|2022-03-24 07:52:50||336.76||336.76||336.76||336.76|5
1648108380000|2022-03-24 07:53:00|336.91||336.91||336.91||336.91||1
1648108390000|2022-03-24 07:53:10||336.71||336.71||336.71||336.71|3
1648108400000|2022-03-24 07:53:20||336.76||336.76||336.76||336.76|1
1648108410000|2022-03-24 07:53:30|||||||||4
1648108420000|2022-03-24 07:53:40|336.86|336.71|336.76|336.61|336.86|336.71|336.76|336.61|17
1648108430000|2022-03-24 07:53:50|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|11
1648108450000|2022-03-24 07:54:10|||||||||1
1648108460000|2022-03-24 07:54:20|||||||||21
1648108480000|2022-03-24 07:54:40|||||||||2
1648108490000|2022-03-24 07:54:50|||||||||1
1648108510000|2022-03-24 07:55:10|336.76|336.61|336.76|336.61|336.76|336.66|336.76|336.61|18
1648108530000|2022-03-24 07:55:30|||||||||1
1648108540000|2022-03-24 07:55:40|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|6
1648108550000|2022-03-24 07:55:50||336.51||336.56||336.56||336.51|1
1648108560000|2022-03-24 07:56:00|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|8
1648108580000|2022-03-24 07:56:20|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|6
1648108600000|2022-03-24 07:56:40||336.51||336.56||336.56||336.51|4
1648108620000|2022-03-24 07:57:00||336.51||336.56||336.56||336.51|2
1648108630000|2022-03-24 07:57:10|||||||||20
1648108650000|2022-03-24 07:57:30||336.51||336.51||336.51||336.51|9
1648108660000|2022-03-24 07:57:40||336.56||336.56||336.56||336.56|2
1648108670000|2022-03-24 07:57:50||336.51||336.56||336.56||336.51|3
1648108680000|2022-03-24 07:58:00||336.51||336.51||336.51||336.51|5
1648108690000|2022-03-24 07:58:10||336.56||336.56||336.56||336.56|4
1648108700000|2022-03-24 07:58:20|||||||||1
1648108720000|2022-03-24 07:58:40|||||||||4
1648108730000|2022-03-24 07:58:50||336.51||336.56||336.56||336.51|9
1648108750000|2022-03-24 07:59:10|336.66|336.51|336.66|336.51|336.66|336.56|336.66|336.51|5
1648108760000|2022-03-24 07:59:20||336.46||336.46||336.46||336.46|4
1648108770000|2022-03-24 07:59:30|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|4
1648108780000|2022-03-24 07:59:40|336.56|336.36|336.51|336.36|336.56|336.36|336.51|336.36|6
1648108790000|2022-03-24 07:59:50|||||||||32
1648108800000|2022-03-24 08:00:00|336.61|336.46|336.66|336.51|336.66|336.51|336.61|336.46|30
1648108810000|2022-03-24 08:00:10|336.61|336.46|336.61|336.46|336.66|336.51|336.61|336.46|4
1648108820000|2022-03-24 08:00:20|336.66|336.51|336.71|336.51|336.71|336.56|336.66|336.51|28
1648108830000|2022-03-24 08:00:30|336.66||336.66||336.66||336.66||4
1648108840000|2022-03-24 08:00:40|336.61|336.41|336.61|336.41|336.61|336.41|336.56|336.41|16
1648108850000|2022-03-24 08:00:50||336.46||336.46||336.46||336.41|7
1648108860000|2022-03-24 08:01:00|336.56|336.41|336.51|336.36|336.61|336.41|336.51|336.36|7
1648108870000|2022-03-24 08:01:10|336.56|336.31|336.61|336.41|336.61|336.46|336.56|336.31|19
1648108880000|2022-03-24 08:01:20|336.56|336.46|336.61|336.41|336.61|336.46|336.56|336.41|5
1648108890000|2022-03-24 08:01:30|336.56|336.36|336.51|336.31|336.56|336.36|336.51|336.31|23
1648108900000|2022-03-24 08:01:40||336.36||336.36||336.36||336.36|11
1648108910000|2022-03-24 08:01:50|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|17
1648108920000|2022-03-24 08:02:00|336.66|336.51|336.66|336.51|336.71|336.51|336.66|336.51|8
1648108930000|2022-03-24 08:02:10|336.61|336.46|336.56|336.41|336.61|336.46|336.56|336.41|4
1648108940000|2022-03-24 08:02:20|336.51|336.36|336.51|336.36|336.51|336.41|336.51|336.36|4
1648108950000|2022-03-24 08:02:30|||||||||1
1648108960000|2022-03-24 08:02:40|336.56|336.41|336.56|336.41|336.61|336.46|336.56|336.41|35
1648108970000|2022-03-24 08:02:50||336.36||336.41||336.41||336.36|2
1648108990000|2022-03-24 08:03:10|336.61|336.46|336.76|336.51|336.76|336.51|336.61|336.46|10
1648109000000|2022-03-24 08:03:20|336.71|336.56|336.71|336.56|336.76|336.61|336.71|336.56|10
1648109010000|2022-03-24 08:03:30|336.76|336.61|336.76|336.56|336.76|336.61|336.76|336.56|6
1648109020000|2022-03-24 08:03:40||336.61||336.56||336.61||336.56|4
1648109030000|2022-03-24 08:03:50|336.71||336.71||336.71||336.71||4
1648109040000|2022-03-24 08:04:00|336.66|336.51|336.66|336.51|336.71|336.51|336.66|336.46|7
1648109050000|2022-03-24 08:04:10|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|5
1648109060000|2022-03-24 08:04:20||336.51||336.51||336.51||336.51|8
1648109070000|2022-03-24 08:04:30|||||||||2
1648109090000|2022-03-24 08:04:50||336.56||336.51||336.56||336.51|5
1648109100000|2022-03-24 08:05:00|336.66|336.56|336.76|336.61|336.76|336.61|336.66|336.56|13
1648109110000|2022-03-24 08:05:10|||||||||2
1648109120000|2022-03-24 08:05:20|336.81|336.66|336.91|336.76|336.91|336.76|336.81|336.66|37
1648109130000|2022-03-24 08:05:30|||||||||1
1648109140000|2022-03-24 08:05:40|336.96|336.81|336.91|336.71|336.96|336.81|336.86|336.66|17
1648109150000|2022-03-24 08:05:50|||||||||1
1648109160000|2022-03-24 08:06:00|336.86||336.91||336.91||336.86||2
1648109170000|2022-03-24 08:06:10|336.86||336.86||336.86||336.86||1
1648109180000|2022-03-24 08:06:20|336.91|336.76|337.01|336.81|337.01|336.86|336.91|336.76|26
1648109190000|2022-03-24 08:06:30|336.96|336.76|336.86|336.71|336.96|336.76|336.86|336.71|13
1648109200000|2022-03-24 08:06:40|336.91||336.91||336.91||336.91||3
1648109210000|2022-03-24 08:06:50|336.86||336.86||336.86||336.86||0
1648109220000|2022-03-24 08:07:00|336.91||336.86||336.91||336.86||2
1648109230000|2022-03-24 08:07:10|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|2
1648109240000|2022-03-24 08:07:20|336.96||336.91||336.96||336.91||3
1648109250000|2022-03-24 08:07:30|336.96|336.81|337.01|336.81|337.01|336.81|336.96|336.81|3
1648109260000|2022-03-24 08:07:40|336.96||336.96||336.96||336.96||0
1648109270000|2022-03-24 08:07:50|337.01|336.86|337.01|336.86|337.11|336.96|337.01|336.81|46
1648109280000|2022-03-24 08:08:00|336.96|336.81|336.96|336.81|337.01|336.86|336.96|336.81|10
1648109290000|2022-03-24 08:08:10|337.01||336.96||337.01||336.96||20
1648109300000|2022-03-24 08:08:20|||||||||1
1648109310000|2022-03-24 08:08:30|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|2
1648109320000|2022-03-24 08:08:40|336.86|336.71|336.86|336.61|336.86|336.71|336.86|336.61|4
1648109330000|2022-03-24 08:08:50||336.66||336.71||336.71||336.66|1
1648109370000|2022-03-24 08:09:30|336.81|336.61|336.76|336.61|336.81|336.61|336.76|336.61|9
1648109380000|2022-03-24 08:09:40|336.71|336.56|336.71|336.51|336.71|336.56|336.71|336.51|5
1648109400000|2022-03-24 08:10:00|336.76|336.56|336.81|336.61|336.81|336.61|336.76|336.56|18
1648109410000|2022-03-24 08:10:10|336.76||336.76||336.76||336.76||2
1648109420000|2022-03-24 08:10:20||336.56||336.61||336.61||336.56|3
1648109430000|2022-03-24 08:10:30|336.71|336.56|336.76|336.61|336.76|336.61|336.71|336.56|6
1648109440000|2022-03-24 08:10:40|336.81|336.56|336.76|336.61|336.81|336.61|336.71|336.56|6
1648109450000|2022-03-24 08:10:50||336.56||336.61||336.61||336.56|21
1648109460000|2022-03-24 08:11:00|336.71|336.56|336.81|336.66|336.86|336.66|336.71|336.56|16
1648109480000|2022-03-24 08:11:20|336.76|336.61|336.71|336.51|336.76|336.61|336.71|336.51|19
1648109490000|2022-03-24 08:11:30|336.66|336.56|336.66|336.46|336.66|336.56|336.66|336.46|7
1648109500000|2022-03-24 08:11:40|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|2
1648109510000|2022-03-24 08:11:50||336.46||336.41||336.46||336.41|2
1648109520000|2022-03-24 08:12:00|336.56|336.36|336.46|336.26|336.56|336.36|336.46|336.26|29
1648109530000|2022-03-24 08:12:10|336.41|336.31|336.51|336.36|336.51|336.36|336.41|336.31|16
1648109540000|2022-03-24 08:12:20||336.31||336.36||336.36||336.31|16
1648109550000|2022-03-24 08:12:30|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|2
1648109560000|2022-03-24 08:12:40||336.26||336.26||336.26||336.26|7
1648109570000|2022-03-24 08:12:50|336.41||336.41||336.41||336.41||5
1648109580000|2022-03-24 08:13:00|||||||||13
1648109590000|2022-03-24 08:13:10|||||||||2
1648109600000|2022-03-24 08:13:20||336.21||336.26||336.26||336.21|6
1648109620000|2022-03-24 08:13:40|||||||||17
1648109630000|2022-03-24 08:13:50||336.21||336.21||336.21||336.21|4
1648109640000|2022-03-24 08:14:00||336.26||336.26||336.26||336.21|3
1648109650000|2022-03-24 08:14:10|336.46|336.21|336.56|336.36|336.56|336.36|336.46|336.21|37
1648109660000|2022-03-24 08:14:20|336.51|336.41|336.46|336.31|336.56|336.41|336.46|336.31|14
1648109680000|2022-03-24 08:14:40|||||||||13
1648109690000|2022-03-24 08:14:50||336.26||336.26||336.26||336.26|5
1648109700000|2022-03-24 08:15:00|336.41|336.31|336.41|336.26|336.41|336.31|336.41|336.26|5
1648109720000|2022-03-24 08:15:20||336.21||336.21||336.26||336.21|7
1648109740000|2022-03-24 08:15:40|336.46|336.26|336.46|336.31|336.46|336.31|336.46|336.26|13
1648109750000|2022-03-24 08:15:50|336.41|336.26|336.41|336.21|336.41|336.26|336.41|336.21|8
1648109760000|2022-03-24 08:16:00|336.46|336.26|336.41|336.26|336.46|336.26|336.41|336.26|3
1648109780000|2022-03-24 08:16:20|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|3
1648109790000|2022-03-24 08:16:30|336.46|336.26|336.41|336.26|336.46|336.26|336.41|336.26|26
1648109800000|2022-03-24 08:16:40|||||||||1
1648109810000|2022-03-24 08:16:50|||||||||3
1648109820000|2022-03-24 08:17:00|336.46|336.31|336.51|336.36|336.51|336.36|336.46|336.31|8
1648109830000|2022-03-24 08:17:10||336.31||336.31||336.36||336.31|5
1648109840000|2022-03-24 08:17:20|336.46|336.26|336.41|336.26|336.46|336.26|336.41|336.26|2
1648109860000|2022-03-24 08:17:40|336.46|336.31|336.51|336.36|336.51|336.36|336.46|336.31|15
1648109870000|2022-03-24 08:17:50||336.31||336.36||336.36||336.31|3
1648109890000|2022-03-24 08:18:10|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|3
1648109900000|2022-03-24 08:18:20||336.36||336.36||336.36||336.36|4
1648109910000|2022-03-24 08:18:30|336.51|336.31|336.51|336.31|336.51|336.31|336.46|336.26|11
1648109920000|2022-03-24 08:18:40||336.36||336.36||336.36||336.36|1
1648109930000|2022-03-24 08:18:50|336.46|336.31|336.46|336.26|336.46|336.31|336.46|336.26|3
1648109940000|2022-03-24 08:19:00|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.26|10
1648109950000|2022-03-24 08:19:10|336.46||336.51||336.51||336.46||19
1648109960000|2022-03-24 08:19:20||336.36||336.31||336.36||336.31|2
1648109970000|2022-03-24 08:19:30|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|1
1648109980000|2022-03-24 08:19:40|336.41|336.21|336.36|336.21|336.41|336.21|336.36|336.21|7
1648110000000|2022-03-24 08:20:00|336.31|336.16|336.36|336.21|336.36|336.21|336.31|336.16|10
1648110030000|2022-03-24 08:20:30||336.16||336.16||336.16||336.16|4
1648110040000|2022-03-24 08:20:40||336.11||336.21||336.21||336.11|6
1648110050000|2022-03-24 08:20:50|||||||||1
1648110060000|2022-03-24 08:21:00|336.31|336.16|336.31|336.11|336.31|336.16|336.31|336.11|4
1648110070000|2022-03-24 08:21:10|336.26|336.06|336.31|336.16|336.31|336.16|336.26|336.06|18
1648110090000|2022-03-24 08:21:30|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|5
1648110110000|2022-03-24 08:21:50|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|17
1648110120000|2022-03-24 08:22:00||336.11||336.11||336.11||336.11|38
1648110150000|2022-03-24 08:22:30|336.26|336.16|336.31|336.16|336.31|336.16|336.26|336.16|6
1648110160000|2022-03-24 08:22:40||336.11||336.16||336.16||336.11|4
1648110170000|2022-03-24 08:22:50|336.36||336.36||336.36||336.36||9
1648110180000|2022-03-24 08:23:00||336.11||336.11||336.11||336.11|7
1648110190000|2022-03-24 08:23:10||336.16||336.16||336.16||336.16|0
1648110210000|2022-03-24 08:23:30|||||||||11
1648110220000|2022-03-24 08:23:40|336.31||336.31||336.31||336.31||0
1648110230000|2022-03-24 08:23:50|336.41|336.21|336.41|336.26|336.41|336.26|336.41|336.21|13
1648110240000|2022-03-24 08:24:00|336.46||336.46||336.46||336.46||2
1648110250000|2022-03-24 08:24:10||336.31||336.31||336.31||336.31|1
1648110270000|2022-03-24 08:24:30|||||||||1
1648110280000|2022-03-24 08:24:40|||||||||16
1648110290000|2022-03-24 08:24:50|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|8
1648110300000|2022-03-24 08:25:00|336.46||336.46||336.46||336.46||10
1648110310000|2022-03-24 08:25:10||336.31||336.31||336.31||336.31|91
1648110320000|2022-03-24 08:25:20||336.26||336.26||336.26||336.26|1
1648110330000|2022-03-24 08:25:30||336.31||336.31||336.31||336.31|0
1648110380000|2022-03-24 08:26:20|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|9
1648110400000|2022-03-24 08:26:40|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|10
1648110420000|2022-03-24 08:27:00|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|8
1648110430000|2022-03-24 08:27:10|336.46||336.41||336.46||336.41||7
1648110440000|2022-03-24 08:27:20|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|5
1648110450000|2022-03-24 08:27:30|||||||||17
1648110480000|2022-03-24 08:28:00|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|10
1648110500000|2022-03-24 08:28:20|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|9
1648110510000|2022-03-24 08:28:30||336.36||336.36||336.36||336.36|7
1648110540000|2022-03-24 08:29:00|336.51|336.31|336.46|336.31|336.51|336.31|336.46|336.31|14
1648110570000|2022-03-24 08:29:30||336.26||336.31||336.31||336.26|3
1648110590000|2022-03-24 08:29:50||336.26||336.26||336.26||336.26|0
1648110600000|2022-03-24 08:30:00|336.51|336.31|336.51|336.36|336.51|336.36|336.51|336.31|13
1648110620000|2022-03-24 08:30:20|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|23
1648110640000|2022-03-24 08:30:40|336.61||336.61||336.61||336.61||3
1648110650000|2022-03-24 08:30:50|336.66|336.46|336.66|336.46|336.66|336.51|336.66|336.41|15
1648110660000|2022-03-24 08:31:00|336.61|336.41|336.61|336.46|336.61|336.46|336.61|336.41|13
1648110670000|2022-03-24 08:31:10|336.66|336.51|336.76|336.56|336.76|336.61|336.66|336.51|22
1648110680000|2022-03-24 08:31:20|336.81|336.61|336.76|336.61|336.81|336.66|336.76|336.61|5
1648110690000|2022-03-24 08:31:30|336.86|336.66|336.81|336.66|336.86|336.71|336.81|336.66|10
1648110700000|2022-03-24 08:31:40|336.86|336.71|336.86|336.66|336.86|336.71|336.86|336.66|6
1648110710000|2022-03-24 08:31:50|336.91|336.71|336.91|336.76|336.91|336.76|336.91|336.71|10
1648110720000|2022-03-24 08:32:00|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|4
1648110730000|2022-03-24 08:32:10||336.66||336.71||336.71||336.61|11
1648110740000|2022-03-24 08:32:20|336.91|336.76|336.96|336.76|336.96|336.76|336.91|336.76|3
1648110750000|2022-03-24 08:32:30|337.01|336.81|336.96|336.81|337.01|336.81|336.96|336.81|8
1648110760000|2022-03-24 08:32:40|336.91|336.71|336.91|336.71|336.96|336.81|336.91|336.71|14
1648110770000|2022-03-24 08:32:50|336.86||336.86||336.91||336.86||1
1648110780000|2022-03-24 08:33:00|336.91|336.66|336.91|336.76|336.91|336.76|336.91|336.66|26
1648110800000|2022-03-24 08:33:20|336.96|336.81|336.96|336.76|337.01|336.86|336.96|336.76|11
1648110810000|2022-03-24 08:33:30|336.91|336.71|336.91|336.71|336.91|336.71|336.91|336.71|3
1648110820000|2022-03-24 08:33:40|336.86||336.86||336.86||336.86||1
1648110830000|2022-03-24 08:33:50|||||||||1
1648110840000|2022-03-24 08:34:00|336.91|336.76|336.96|336.81|336.96|336.81|336.91|336.76|16
1648110850000|2022-03-24 08:34:10|||||||||5
1648110860000|2022-03-24 08:34:20||336.76||336.81||336.81||336.76|9
1648110870000|2022-03-24 08:34:30||336.76||336.76||336.76||336.76|7
1648110880000|2022-03-24 08:34:40||336.81||336.81||336.81||336.81|1
1648110890000|2022-03-24 08:34:50|||||||||1
1648110900000|2022-03-24 08:35:00|||||||||2
1648110910000|2022-03-24 08:35:10|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|9
1648110920000|2022-03-24 08:35:20|336.86|336.66|336.81|336.66|336.86|336.66|336.81|336.66|7
1648110930000|2022-03-24 08:35:30|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|21
1648110940000|2022-03-24 08:35:40|336.86|336.76|336.91|336.76|336.91|336.76|336.86|336.76|0
1648110950000|2022-03-24 08:35:50|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|25
1648110970000|2022-03-24 08:36:10|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|9
1648110980000|2022-03-24 08:36:20|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|6
1648110990000|2022-03-24 08:36:30|||||||||1
1648111010000|2022-03-24 08:36:50|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|13
1648111030000|2022-03-24 08:37:10|336.96|336.81|337.01|336.86|337.01|336.86|336.96|336.81|11
1648111050000|2022-03-24 08:37:30|||||||||1
1648111070000|2022-03-24 08:37:50|||||||||1
1648111090000|2022-03-24 08:38:10|336.96|336.81|336.96|336.81|337.01|336.81|336.96|336.81|21
1648111100000|2022-03-24 08:38:20|337.01|336.76|337.01|336.81|337.01|336.86|337.01|336.76|37
1648111110000|2022-03-24 08:38:30|336.96|336.86|337.01|336.86|337.01|336.86|336.96|336.86|27
1648111120000|2022-03-24 08:38:40||336.81||336.81||336.81||336.81|4
1648111130000|2022-03-24 08:38:50||336.86||336.86||336.86||336.81|2
1648111140000|2022-03-24 08:39:00|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|6
1648111160000|2022-03-24 08:39:20|||||||||1
1648111170000|2022-03-24 08:39:30|337.01|336.86|337.06|336.91|337.06|336.91|337.01|336.86|23
1648111180000|2022-03-24 08:39:40|337.01|336.86|337.06|336.86|337.06|336.86|337.01|336.86|10
1648111190000|2022-03-24 08:39:50|337.01||337.01||337.01||337.01||0
1648111200000|2022-03-24 08:40:00|336.96|336.81|337.01|336.81|337.01|336.81|336.96|336.81|7
1648111210000|2022-03-24 08:40:10|336.96|336.86|337.01|336.86|337.01|336.86|336.96|336.86|4
1648111220000|2022-03-24 08:40:20|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|11
1648111230000|2022-03-24 08:40:30|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|10
1648111240000|2022-03-24 08:40:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|13
1648111250000|2022-03-24 08:40:50|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|4
1648111260000|2022-03-24 08:41:00|||||||||3
1648111270000|2022-03-24 08:41:10|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|7
1648111280000|2022-03-24 08:41:20|337.11|336.96|337.11|336.96|337.16|336.96|337.11|336.96|27
1648111290000|2022-03-24 08:41:30|337.06|336.91|337.11|336.91|337.11|336.91|337.06|336.91|8
1648111300000|2022-03-24 08:41:40|337.06||337.11||337.11||337.06||1
1648111310000|2022-03-24 08:41:50|||||||||1
1648111330000|2022-03-24 08:42:10|337.06|336.96|337.11|336.91|337.11|336.96|337.06|336.91|8
1648111340000|2022-03-24 08:42:20|337.06||337.11||337.11||337.06||16
1648111350000|2022-03-24 08:42:30|337.16|336.96|337.16|336.96|337.16|336.96|337.16|336.96|7
1648111360000|2022-03-24 08:42:40|337.11|337.01|337.26|337.06|337.26|337.06|337.11|337.01|31
1648111370000|2022-03-24 08:42:50|||||||||4
1648111380000|2022-03-24 08:43:00|337.31|337.11|337.31|337.16|337.31|337.16|337.31|337.11|8
1648111390000|2022-03-24 08:43:10|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|23
1648111400000|2022-03-24 08:43:20|||||||||1
1648111420000|2022-03-24 08:43:40|337.21|337.06|337.21|337.01|337.21|337.06|337.21|337.01|25
1648111430000|2022-03-24 08:43:50|337.16||337.16||337.16||337.16||0
1648111440000|2022-03-24 08:44:00|||||||||1
1648111450000|2022-03-24 08:44:10|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|18
1648111460000|2022-03-24 08:44:20|337.16|337.01|337.26|337.06|337.26|337.06|337.16|337.01|21
1648111470000|2022-03-24 08:44:30||337.11||337.06||337.11||337.06|3
1648111480000|2022-03-24 08:44:40|337.21|337.11|337.16|336.96|337.26|337.11|337.16|336.96|18
1648111490000|2022-03-24 08:44:50|337.11|337.01|337.16|337.01|337.16|337.01|337.11|336.96|4
1648111500000|2022-03-24 08:45:00|337.21||337.21||337.21||337.21||1
1648111510000|2022-03-24 08:45:10|337.16||337.16||337.16||337.16||5
1648111530000|2022-03-24 08:45:30|||||||||1
1648111540000|2022-03-24 08:45:40||336.96||336.96||337.01||336.96|4
1648111550000|2022-03-24 08:45:50|337.11||337.11||337.11||337.11||3
1648111560000|2022-03-24 08:46:00|||||||||1
1648111570000|2022-03-24 08:46:10|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|4
1648111580000|2022-03-24 08:46:20|337.01|336.86|337.01|336.86|337.01|336.86|336.96|336.81|20
1648111600000|2022-03-24 08:46:40|||||||||1
1648111610000|2022-03-24 08:46:50|337.06|336.91|337.16|336.96|337.16|337.01|337.06|336.91|42
1648111620000|2022-03-24 08:47:00|337.11||337.11||337.11||337.11||2
1648111630000|2022-03-24 08:47:10|337.06|336.86|337.01|336.86|337.06|336.86|337.01|336.86|21
1648111640000|2022-03-24 08:47:20|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|6
1648111660000|2022-03-24 08:47:40|||||||||2
1648111670000|2022-03-24 08:47:50|||||||||10
1648111680000|2022-03-24 08:48:00|||||||||1
1648111690000|2022-03-24 08:48:10|||||||||3
1648111710000|2022-03-24 08:48:30|||||||||4
1648111720000|2022-03-24 08:48:40|||||||||1
1648111730000|2022-03-24 08:48:50|||||||||1
1648111750000|2022-03-24 08:49:10|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|18
1648111760000|2022-03-24 08:49:20|336.96|336.81|336.96|336.81|337.01|336.81|336.96|336.81|13
1648111780000|2022-03-24 08:49:40|||||||||20
1648111790000|2022-03-24 08:49:50|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|5
1648111800000|2022-03-24 08:50:00|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|7
1648111810000|2022-03-24 08:50:10|||||||||1
1648111830000|2022-03-24 08:50:30|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|17
1648111840000|2022-03-24 08:50:40|||||||||4
1648111850000|2022-03-24 08:50:50|336.96|336.81|336.91|336.76|337.01|336.86|336.86|336.71|28
1648111860000|2022-03-24 08:51:00|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|8
1648111870000|2022-03-24 08:51:10|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|11
1648111880000|2022-03-24 08:51:20|||||||||4
1648111890000|2022-03-24 08:51:30|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|4
1648111900000|2022-03-24 08:51:40|336.81|336.66|336.81|336.66|336.81|336.71|336.81|336.66|13
1648111910000|2022-03-24 08:51:50|||||||||2
1648111920000|2022-03-24 08:52:00|336.91|336.71|337.01|336.81|337.01|336.86|336.91|336.71|29
1648111930000|2022-03-24 08:52:10|337.06|336.86|337.01|336.86|337.06|336.86|337.01|336.86|12
1648111940000|2022-03-24 08:52:20|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|22
1648111950000|2022-03-24 08:52:30|337.01||336.96||337.01||336.96||1
1648111960000|2022-03-24 08:52:40||336.76||336.76||336.76||336.76|12
1648111970000|2022-03-24 08:52:50|336.91||336.91||336.96||336.91||7
1648111990000|2022-03-24 08:53:10|||||||||1
1648112000000|2022-03-24 08:53:20|||||||||1
1648112010000|2022-03-24 08:53:30|||||||||3
1648112020000|2022-03-24 08:53:40|||||||||4
1648112030000|2022-03-24 08:53:50|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|9
1648112040000|2022-03-24 08:54:00|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|11
1648112050000|2022-03-24 08:54:10|||||||||5
1648112060000|2022-03-24 08:54:20|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|5
1648112070000|2022-03-24 08:54:30||336.76||336.76||336.76||336.76|1
1648112080000|2022-03-24 08:54:40|||||||||3
1648112090000|2022-03-24 08:54:50|||||||||2
1648112100000|2022-03-24 08:55:00|||||||||1
1648112110000|2022-03-24 08:55:10|||||||||17
1648112120000|2022-03-24 08:55:20|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|16
1648112130000|2022-03-24 08:55:30|||||||||2
1648112150000|2022-03-24 08:55:50|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|21
1648112170000|2022-03-24 08:56:10|336.86|336.71|336.91|336.76|336.91|336.76|336.86|336.71|20
1648112180000|2022-03-24 08:56:20|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|5
1648112200000|2022-03-24 08:56:40|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|22
1648112220000|2022-03-24 08:57:00|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|9
1648112230000|2022-03-24 08:57:10|||||||||5
1648112240000|2022-03-24 08:57:20|336.91|336.76|336.86|336.71|336.91|336.76|336.86|336.71|24
1648112250000|2022-03-24 08:57:30|||||||||5
1648112260000|2022-03-24 08:57:40|336.91|336.66|336.91|336.76|336.91|336.76|336.91|336.66|23
1648112270000|2022-03-24 08:57:50|336.86|336.71|336.86|336.71|336.86|336.76|336.86|336.71|9
1648112280000|2022-03-24 08:58:00|336.91|336.76|336.86|336.71|336.91|336.76|336.81|336.66|32
1648112290000|2022-03-24 08:58:10|336.81|336.66|336.76|336.61|336.81|336.66|336.76|336.61|14
1648112300000|2022-03-24 08:58:20|336.71|336.56|336.81|336.66|336.81|336.66|336.71|336.56|30
1648112310000|2022-03-24 08:58:30|336.86|336.71|336.91|336.76|336.91|336.76|336.81|336.71|36
1648112320000|2022-03-24 08:58:40|336.86|336.71|336.86|336.66|336.86|336.71|336.86|336.66|15
1648112330000|2022-03-24 08:58:50|336.81|336.61|336.81|336.61|336.81|336.61|336.76|336.61|18
1648112340000|2022-03-24 08:59:00|336.76|336.66|336.81|336.61|336.86|336.66|336.76|336.61|30
1648112350000|2022-03-24 08:59:10|336.76|336.56|336.71|336.56|336.76|336.56|336.71|336.51|18
1648112360000|2022-03-24 08:59:20|336.76|336.61|336.71|336.51|336.76|336.61|336.71|336.51|6
1648112370000|2022-03-24 08:59:30|336.66|336.56|336.66|336.46|336.71|336.56|336.66|336.46|15
1648112380000|2022-03-24 08:59:40|336.61|336.51|336.76|336.61|336.81|336.61|336.61|336.46|20
1648112390000|2022-03-24 08:59:50|336.71|336.56|336.76|336.61|336.76|336.61|336.71|336.56|17
1648112400000|2022-03-24 09:00:00|336.81|336.56|336.61|336.46|336.81|336.61|336.61|336.46|40
1648112410000|2022-03-24 09:00:10|336.56|336.41|336.56|336.36|336.56|336.46|336.56|336.36|14
1648112420000|2022-03-24 09:00:20||336.41||336.41||336.41||336.41|8
1648112430000|2022-03-24 09:00:30|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|8
1648112440000|2022-03-24 09:00:40|336.56||336.56||336.56||336.51||23
1648112450000|2022-03-24 09:00:50|336.51|336.41|336.56|336.41|336.56|336.41|336.51|336.41|2
1648112460000|2022-03-24 09:01:00|336.61|336.46|336.61|336.46|336.61|336.46|336.56|336.41|26
1648112470000|2022-03-24 09:01:10|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|19
1648112480000|2022-03-24 09:01:20|336.71|336.66|336.81|336.66|336.81|336.66|336.66|336.66|27
1648112490000|2022-03-24 09:01:30|||||||||8
1648112500000|2022-03-24 09:01:40|336.76|336.61|336.76|336.61|336.81|336.61|336.76|336.61|22
1648112510000|2022-03-24 09:01:50|336.81||336.76||336.81||336.76||6
1648112520000|2022-03-24 09:02:00|||||||||11
1648112530000|2022-03-24 09:02:10|336.81|336.66|336.91|336.76|336.91|336.76|336.81|336.66|25
1648112540000|2022-03-24 09:02:20|||||||||2
1648112550000|2022-03-24 09:02:30|336.96|336.81|336.91|336.76|336.96|336.81|336.91|336.76|18
1648112560000|2022-03-24 09:02:40|336.96|336.71|336.86|336.71|336.96|336.71|336.86|336.71|12
1648112570000|2022-03-24 09:02:50|336.81|336.66|336.81|336.61|336.81|336.66|336.76|336.61|20
1648112580000|2022-03-24 09:03:00|336.76|336.71|336.91|336.76|336.91|336.76|336.76|336.71|25
1648112590000|2022-03-24 09:03:10|336.86|336.71|336.66|336.46|336.86|336.71|336.66|336.46|63
1648112600000|2022-03-24 09:03:20|336.61|336.41|336.66|336.51|336.66|336.51|336.61|336.41|39
1648112610000|2022-03-24 09:03:30|336.61|336.46|336.66|336.46|336.66|336.46|336.61|336.46|31
1648112620000|2022-03-24 09:03:40||336.51||336.51||336.51||336.51|13
1648112630000|2022-03-24 09:03:50|336.61|336.46|336.66|336.51|336.66|336.51|336.61|336.46|37
1648112640000|2022-03-24 09:04:00|336.71|336.46|336.66|336.46|336.71|336.46|336.61|336.46|33
1648112650000|2022-03-24 09:04:10|336.61|336.41|336.61|336.41|336.61|336.41|336.56|336.36|42
1648112660000|2022-03-24 09:04:20|336.56|336.46|336.56|336.41|336.61|336.46|336.56|336.41|34
1648112670000|2022-03-24 09:04:30|336.61|336.46|336.71|336.56|336.76|336.56|336.61|336.46|43
1648112680000|2022-03-24 09:04:40|336.76|336.61|336.61|336.46|336.76|336.61|336.61|336.46|37
1648112690000|2022-03-24 09:04:50|336.56|336.41|336.56|336.36|336.61|336.41|336.56|336.36|92
1648112700000|2022-03-24 09:05:00|336.61|336.41|336.76|336.56|336.76|336.56|336.56|336.41|79
1648112710000|2022-03-24 09:05:10|336.81|336.61|336.81|336.61|336.86|336.66|336.81|336.61|16
1648112720000|2022-03-24 09:05:20|336.76|336.66|336.81|336.66|336.81|336.66|336.76|336.61|5
1648112730000|2022-03-24 09:05:30|336.86|336.71|336.96|336.81|336.96|336.81|336.86|336.71|17
1648112740000|2022-03-24 09:05:40|337.01|336.76|337.06|336.91|337.06|336.91|337.01|336.76|6
1648112750000|2022-03-24 09:05:50|337.01|336.86|336.96|336.81|337.01|336.86|336.96|336.81|4
1648112760000|2022-03-24 09:06:00|337.01|336.76|336.96|336.76|337.01|336.81|336.96|336.76|21
1648112770000|2022-03-24 09:06:10|336.91|336.86|337.01|336.86|337.06|336.86|336.91|336.86|8
1648112790000|2022-03-24 09:06:30||336.81||336.81||336.81||336.81|19
1648112800000|2022-03-24 09:06:40|336.96||336.96||336.96||336.96||0
1648112810000|2022-03-24 09:06:50|336.91|336.76|336.86|336.66|336.91|336.76|336.86|336.66|8
1648112820000|2022-03-24 09:07:00||336.71||336.71||336.71||336.71|0
1648112830000|2022-03-24 09:07:10|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|3
1648112840000|2022-03-24 09:07:20|336.86|336.61|336.76|336.61|336.86|336.66|336.76|336.61|5
1648112850000|2022-03-24 09:07:30|336.81|336.66|336.86|336.66|336.86|336.71|336.81|336.66|3
1648112860000|2022-03-24 09:07:40|||||||||1
1648112870000|2022-03-24 09:07:50|336.81|336.61|336.86|336.61|336.86|336.61|336.81|336.61|4
1648112880000|2022-03-24 09:08:00||336.66||336.71||336.71||336.66|1
1648112900000|2022-03-24 09:08:20||336.66||336.61||336.66||336.61|5
1648112910000|2022-03-24 09:08:30||336.66||336.66||336.66||336.66|0
1648112930000|2022-03-24 09:08:50|||||||||5
1648112960000|2022-03-24 09:09:20|336.81||336.81||336.81||336.81||4
1648112970000|2022-03-24 09:09:30|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|8
1648112990000|2022-03-24 09:09:50|||||||||7
1648113000000|2022-03-24 09:10:00|||||||||5
1648113010000|2022-03-24 09:10:10|||||||||2
1648113020000|2022-03-24 09:10:20|336.76|336.61|336.76|336.56|336.76|336.61|336.71|336.56|6
1648113030000|2022-03-24 09:10:30||336.61||336.61||336.61||336.61|0
1648113040000|2022-03-24 09:10:40|||||||||5
1648113060000|2022-03-24 09:11:00|336.81||336.86||336.86||336.81||8
1648113070000|2022-03-24 09:11:10|336.81||336.76||336.81||336.76||0
1648113080000|2022-03-24 09:11:20|336.81||336.81||336.81||336.81||7
1648113090000|2022-03-24 09:11:30|336.86||336.86||336.86||336.81||1
1648113100000|2022-03-24 09:11:40|336.81||336.76||336.81||336.76||0
1648113110000|2022-03-24 09:11:50|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|8
1648113120000|2022-03-24 09:12:00|336.86|336.71|336.91|336.76|336.91|336.76|336.86|336.71|6
1648113130000|2022-03-24 09:12:10|336.96|336.81|336.86|336.71|336.96|336.81|336.86|336.71|7
1648113150000|2022-03-24 09:12:30|||||||||2
1648113160000|2022-03-24 09:12:40|||||||||2
1648113180000|2022-03-24 09:13:00|||||||||12
1648113210000|2022-03-24 09:13:30|||||||||11
1648113240000|2022-03-24 09:14:00|||||||||1
1648113260000|2022-03-24 09:14:20|||||||||2
1648113270000|2022-03-24 09:14:30|||||||||2
1648113290000|2022-03-24 09:14:50|||||||||2
1648113300000|2022-03-24 09:15:00|336.91||336.91||336.91||336.91||14
1648113310000|2022-03-24 09:15:10|||||||||1
1648113320000|2022-03-24 09:15:20|336.96|336.76|336.96|336.76|336.96|336.81|336.96|336.76|6
1648113330000|2022-03-24 09:15:30|337.01||337.01||337.01||337.01||2
1648113340000|2022-03-24 09:15:40||336.81||336.81||336.81||336.81|2
1648113350000|2022-03-24 09:15:50|336.96|336.76|336.96|336.76|336.96|336.76|336.96|336.76|5
1648113360000|2022-03-24 09:16:00|336.91||337.01||337.01||336.91||5
1648113370000|2022-03-24 09:16:10|336.96||337.01||337.01||336.96||0
1648113390000|2022-03-24 09:16:30|336.96||336.91||336.96||336.91||0
1648113400000|2022-03-24 09:16:40|336.96||337.01||337.01||336.96||9
1648113410000|2022-03-24 09:16:50|336.96||336.96||336.96||336.96||0
1648113420000|2022-03-24 09:17:00|337.01||337.01||337.01||336.96||2
1648113430000|2022-03-24 09:17:10|336.96||337.01||337.01||336.96||3
1648113440000|2022-03-24 09:17:20|||||||||1
1648113450000|2022-03-24 09:17:30|336.91|336.81|337.01|336.81|337.01|336.81|336.91|336.81|5
1648113460000|2022-03-24 09:17:40|336.96|336.86|336.96|336.81|336.96|336.86|336.96|336.81|3
1648113470000|2022-03-24 09:17:50|||||||||1
1648113480000|2022-03-24 09:18:00|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|3
1648113490000|2022-03-24 09:18:10|336.96||336.96||336.96||336.96||6
1648113500000|2022-03-24 09:18:20|||||||||1
1648113510000|2022-03-24 09:18:30|336.91||336.91||336.91||336.91||1
1648113520000|2022-03-24 09:18:40|336.96||336.96||336.96||336.96||5
1648113530000|2022-03-24 09:18:50|336.91||337.01||337.01||336.91||4
1648113540000|2022-03-24 09:19:00|336.96|336.81|336.96|336.81|336.96|336.81|336.91|336.81|6
1648113550000|2022-03-24 09:19:10|336.91|336.76|336.91|336.76|336.96|336.76|336.91|336.76|3
1648113560000|2022-03-24 09:19:20|336.96||336.96||336.96||336.96||3
1648113570000|2022-03-24 09:19:30|336.91||336.91||336.91||336.91||4
1648113580000|2022-03-24 09:19:40|336.96|336.81|336.91|336.71|337.01|336.81|336.91|336.71|18
1648113590000|2022-03-24 09:19:50|336.96|336.76|336.86|336.71|336.96|336.76|336.86|336.71|18
1648113600000|2022-03-24 09:20:00|337.21|336.61|337.21|336.61|337.21|336.61|337.21|336.61|0
1648113620000|2022-03-24 09:20:20|337.31|336.71|337.31|336.71|337.31|336.71|337.31|336.71|0
1648113630000|2022-03-24 09:20:30|337.21|336.61|337.21|336.61|337.21|336.61|337.21|336.61|0
1648113680000|2022-03-24 09:21:20|337.11|336.51|337.21|336.61|337.21|336.61|337.11|336.51|0
1648113700000|2022-03-24 09:21:40|337.11|336.51|337.11|336.51|337.11|336.51|337.11|336.51|0
1648113760000|2022-03-24 09:22:40|337.01|336.41|337.01|336.41|337.01|336.41|337.01|336.41|0
1648113770000|2022-03-24 09:22:50|337.11|336.51|337.11|336.51|337.11|336.51|337.11|336.51|0
1648113780000|2022-03-24 09:23:00|337.21|336.61|337.11|336.51|337.21|336.61|337.11|336.51|0
1648113820000|2022-03-24 09:23:40|337.01|336.41|337.01|336.41|337.11|336.51|337.01|336.41|0
1648113900000|2022-03-24 09:25:00|||||||||10
1648113960000|2022-03-24 09:26:00|336.91|336.31|337.01|336.41|337.01|336.41|336.91|336.31|0
1648113970000|2022-03-24 09:26:10|336.91|336.31|336.91|336.31|336.91|336.31|336.91|336.31|0
1648114170000|2022-03-24 09:29:30|336.81|336.21|336.91|336.31|336.91|336.31|336.81|336.21|0
1648114190000|2022-03-24 09:29:50|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648114200000|2022-03-24 09:30:00|336.91|336.31|336.91|336.31|336.91|336.31|336.81|336.21|0
1648114220000|2022-03-24 09:30:20|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648114240000|2022-03-24 09:30:40|336.91|336.31|336.81|336.21|336.91|336.31|336.81|336.21|0
1648114400000|2022-03-24 09:33:20|336.91|336.31|336.91|336.31|336.91|336.31|336.81|336.21|0
1648114410000|2022-03-24 09:33:30|336.81|336.21|336.91|336.31|336.91|336.31|336.81|336.21|0
1648114430000|2022-03-24 09:33:50|337.01|336.41|336.91|336.31|337.01|336.41|336.91|336.31|0
1648114440000|2022-03-24 09:34:00|337.01|336.41|336.91|336.31|337.01|336.41|336.91|336.31|0
1648114450000|2022-03-24 09:34:10|337.01|336.41|336.91|336.31|337.01|336.41|336.91|336.31|0
1648114460000|2022-03-24 09:34:20|337.01|336.41|337.01|336.41|337.01|336.41|337.01|336.41|0
1648114620000|2022-03-24 09:37:00|336.91|336.31|337.01|336.41|337.01|336.41|336.91|336.31|0
1648114720000|2022-03-24 09:38:40|336.91|336.31|337.01|336.41|337.01|336.41|336.91|336.31|0
1648114740000|2022-03-24 09:39:00|336.91|336.31|336.91|336.31|337.01|336.41|336.91|336.31|0
1648114750000|2022-03-24 09:39:10|337.01|336.41|336.91|336.31|337.01|336.41|336.91|336.31|0
1648114760000|2022-03-24 09:39:20|337.01|336.41|336.91|336.31|337.01|336.41|336.91|336.31|0
1648114770000|2022-03-24 09:39:30|337.01|336.41|336.91|336.31|337.01|336.41|336.91|336.31|0
1648114780000|2022-03-24 09:39:40|337.01|336.41|337.01|336.41|337.01|336.41|337.01|336.41|0
1648114820000|2022-03-24 09:40:20|336.91|336.31|336.91|336.31|336.91|336.31|336.91|336.31|0
1648115120000|2022-03-24 09:45:20|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648115140000|2022-03-24 09:45:40|336.91|336.31|336.91|336.31|336.91|336.31|336.91|336.31|0
1648115160000|2022-03-24 09:46:00|336.81|336.21|336.91|336.31|336.91|336.31|336.81|336.21|0
1648115170000|2022-03-24 09:46:10|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648115190000|2022-03-24 09:46:30|336.91|336.31|336.81|336.21|336.91|336.31|336.81|336.21|0
1648115230000|2022-03-24 09:47:10|336.91|336.31|336.81|336.21|336.91|336.31|336.81|336.21|0
1648115240000|2022-03-24 09:47:20|336.91|336.31|336.91|336.31|336.91|336.31|336.91|336.31|0
1648115260000|2022-03-24 09:47:40|336.81|336.21|336.91|336.31|336.91|336.31|336.81|336.21|0
1648115270000|2022-03-24 09:47:50|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648115280000|2022-03-24 09:48:00|336.91|336.31|336.81|336.21|336.91|336.31|336.81|336.21|0
1648115360000|2022-03-24 09:49:20|336.91|336.31|336.91|336.31|336.91|336.31|336.91|336.31|0
1648115380000|2022-03-24 09:49:40|336.81|336.21|336.91|336.31|336.91|336.31|336.81|336.21|0
1648115390000|2022-03-24 09:49:50|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648115400000|2022-03-24 09:50:00|||||||||28
1648115410000|2022-03-24 09:50:10|336.91|336.31|336.91|336.31|336.91|336.31|336.91|336.31|0
1648115420000|2022-03-24 09:50:20|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|2
1648115430000|2022-03-24 09:50:30|336.96|336.81|336.91|336.71|337.01|336.86|336.91|336.71|7
1648115440000|2022-03-24 09:50:40|||||||||1
1648115450000|2022-03-24 09:50:50|336.86||336.91||336.91||336.86||3
1648115470000|2022-03-24 09:51:10|336.86|336.66|336.91|336.66|336.91|336.66|336.86|336.66|3
1648115480000|2022-03-24 09:51:20|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|1
1648115520000|2022-03-24 09:52:00|336.86||336.91||336.91||336.86||1
1648115530000|2022-03-24 09:52:10|||||||||74
1648115550000|2022-03-24 09:52:30|336.86|336.66|336.86|336.66|336.91|336.66|336.86|336.66|1
1648115560000|2022-03-24 09:52:40|336.91|336.71|336.91|336.71|336.91|336.71|336.91|336.71|2
1648115590000|2022-03-24 09:53:10|||||||||11
1648115630000|2022-03-24 09:53:50|336.86||336.91||336.91||336.86||5
1648115650000|2022-03-24 09:54:10|336.86||336.91||336.91||336.86||2
1648115660000|2022-03-24 09:54:20|336.86||336.91||336.91||336.86||2
1648115670000|2022-03-24 09:54:30|336.86||336.91||336.91||336.86||1
1648115680000|2022-03-24 09:54:40|336.86||336.91||336.91||336.86||1
1648115700000|2022-03-24 09:55:00||336.76||336.71||336.76||336.71|1
1648115720000|2022-03-24 09:55:20||336.76||336.71||336.76||336.71|0
1648115730000|2022-03-24 09:55:30|||||||||1
1648115770000|2022-03-24 09:56:10|336.81|336.66|336.91|336.71|336.91|336.71|336.81|336.66|5
1648115780000|2022-03-24 09:56:20||336.66||336.71||336.71||336.66|0
1648115800000|2022-03-24 09:56:40|336.86|336.66|336.91|336.66|336.91|336.66|336.86|336.66|4
1648115830000|2022-03-24 09:57:10|336.81|336.71|336.91|336.66|336.91|336.71|336.81|336.66|2
1648115840000|2022-03-24 09:57:20|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|1
1648115850000|2022-03-24 09:57:30||336.66||336.66||336.66||336.66|0
1648115870000|2022-03-24 09:57:50||336.71||336.71||336.71||336.71|0
1648115910000|2022-03-24 09:58:30||336.66||336.66||336.66||336.66|1
1648115960000|2022-03-24 09:59:20|336.86|336.71|336.86|336.66|336.91|336.71|336.86|336.66|2
1648116010000|2022-03-24 10:00:10|336.81|336.61|336.81|336.66|336.81|336.66|336.81|336.61|14
1648116020000|2022-03-24 10:00:20||336.61||336.61||336.66||336.61|7
1648116050000|2022-03-24 10:00:50||336.56||336.56||336.56||336.56|0
1648116080000|2022-03-24 10:01:20|336.76||336.76||336.76||336.76||0
1648116120000|2022-03-24 10:02:00|||||||||2
1648116150000|2022-03-24 10:02:30|336.81||336.81||336.81||336.81||0
1648116160000|2022-03-24 10:02:40|336.76||336.76||336.76||336.76||1
1648116200000|2022-03-24 10:03:20||336.51||336.56||336.56||336.51|4
1648116210000|2022-03-24 10:03:30|||||||||7
1648116220000|2022-03-24 10:03:40|336.71|336.51|336.76|336.56|336.76|336.56|336.71|336.51|10
1648116230000|2022-03-24 10:03:50|336.71||336.76||336.81||336.71||11
1648116240000|2022-03-24 10:04:00||336.61||336.56||336.61||336.56|3
1648116280000|2022-03-24 10:04:40|336.66|336.51|336.61|336.46|336.66|336.51|336.61|336.46|20
1648116290000|2022-03-24 10:04:50|||||||||1
1648116300000|2022-03-24 10:05:00|336.66||336.71||336.71||336.66||1
1648116330000|2022-03-24 10:05:30|336.66||336.61||336.66||336.61||0
1648116340000|2022-03-24 10:05:40||336.41||336.41||336.46||336.41|23
1648116360000|2022-03-24 10:06:00|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|7
1648116390000|2022-03-24 10:06:30|336.41|336.16|336.41|336.26|336.41|336.26|336.36|336.16|23
1648116410000|2022-03-24 10:06:50|336.46||336.41||336.46||336.41||0
1648116430000|2022-03-24 10:07:10||336.21||336.26||336.26||336.21|3
1648116440000|2022-03-24 10:07:20|336.46|336.21|336.36|336.21|336.46|336.21|336.36|336.21|10
1648116460000|2022-03-24 10:07:40|336.31|336.16|336.36|336.16|336.36|336.16|336.31|336.16|0
1648116480000|2022-03-24 10:08:00||336.21||336.21||336.21||336.21|0
1648116490000|2022-03-24 10:08:10|336.41||336.36||336.41||336.36||3
1648116530000|2022-03-24 10:08:50||336.16||336.16||336.16||336.16|0
1648116540000|2022-03-24 10:09:00||336.21||336.16||336.21||336.16|1
1648116560000|2022-03-24 10:09:20|336.31||336.31||336.31||336.31||0
1648116580000|2022-03-24 10:09:40|336.36||336.36||336.36||336.36||0
1648116600000|2022-03-24 10:10:00|336.31||336.31||336.31||336.31||2
1648116610000|2022-03-24 10:10:10|336.36|336.11|336.26|336.11|336.36|336.11|336.26|336.06|26
1648116620000|2022-03-24 10:10:20|336.31||336.31||336.31||336.31||2
1648116650000|2022-03-24 10:10:50|336.26||336.26||336.26||336.26||0
1648116660000|2022-03-24 10:11:00||336.06||336.06||336.06||336.06|0
1648116670000|2022-03-24 10:11:10|336.31|336.11|336.31|336.11|336.36|336.11|336.31|336.11|2
1648116680000|2022-03-24 10:11:20|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|4
1648116690000|2022-03-24 10:11:30|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|0
1648116710000|2022-03-24 10:11:50||336.16||336.16||336.16||336.16|3
1648116760000|2022-03-24 10:12:40|336.46|336.21|336.46|336.26|336.46|336.26|336.46|336.21|0
1648116770000|2022-03-24 10:12:50||336.31||336.26||336.31||336.26|0
1648116790000|2022-03-24 10:13:10||336.31||336.31||336.31||336.31|0
1648116810000|2022-03-24 10:13:30|336.51||336.51||336.51||336.51||1
1648116850000|2022-03-24 10:14:10|336.46|336.26|336.46|336.21|336.46|336.26|336.46|336.21|2
1648116870000|2022-03-24 10:14:30|336.41||336.41||336.41||336.41||0
1648116880000|2022-03-24 10:14:40|336.36|336.16|336.36|336.11|336.36|336.16|336.36|336.11|0
1648116890000|2022-03-24 10:14:50|336.31||336.31||336.31||336.31||0
1648116900000|2022-03-24 10:15:00|336.26|336.06|336.26|336.06|336.26|336.06|336.21|336.01|2
1648116910000|2022-03-24 10:15:10|336.21|336.01|336.21|336.01|336.21|336.01|336.21|336.01|1
1648116940000|2022-03-24 10:15:40|336.26||336.26||336.26||336.26||0
1648116960000|2022-03-24 10:16:00|336.31|336.06|336.36|336.06|336.36|336.06|336.31|336.06|0
1648117130000|2022-03-24 10:18:50||336.16||336.16||336.16||336.16|0
1648117210000|2022-03-24 10:20:10|336.41|336.21|336.41|336.21|336.41|336.21|336.36|336.21|15
1648117250000|2022-03-24 10:20:50|336.46||336.46||336.46||336.46||0
1648117340000|2022-03-24 10:22:20|336.41||336.36||336.41||336.36||3
1648117360000|2022-03-24 10:22:40|||||||||10
1648117370000|2022-03-24 10:22:50|336.41||336.36||336.41||336.36||1
1648117380000|2022-03-24 10:23:00|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|0
1648117400000|2022-03-24 10:23:20||336.21||336.21||336.21||336.21|0
1648117420000|2022-03-24 10:23:40||336.26||336.26||336.26||336.26|0
1648117450000|2022-03-24 10:24:10|336.46||336.46||336.46||336.46||1
1648117460000|2022-03-24 10:24:20|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|0
1648117470000|2022-03-24 10:24:30|336.61|336.36|336.61|336.36|336.61|336.36|336.61|336.36|2
1648117480000|2022-03-24 10:24:40|336.66|336.41|336.66|336.41|336.66|336.41|336.66|336.41|0
1648117510000|2022-03-24 10:25:10|336.61|336.46|336.66|336.46|336.66|336.46|336.61|336.46|0
1648117560000|2022-03-24 10:26:00|336.61||336.61||336.61||336.61||0
1648117570000|2022-03-24 10:26:10|336.66||336.66||336.66||336.66||0
1648117620000|2022-03-24 10:27:00||336.51||336.51||336.51||336.51|0
1648117630000|2022-03-24 10:27:10|336.71|336.56|336.71|336.56|336.76|336.56|336.71|336.56|1
1648117660000|2022-03-24 10:27:40||336.51||336.46||336.51||336.46|3
1648117790000|2022-03-24 10:29:50|336.66||336.66||336.66||336.66||0
1648117950000|2022-03-24 10:32:30|||||||||1
1648117960000|2022-03-24 10:32:40|||||||||2
1648118000000|2022-03-24 10:33:20|336.61||336.61||336.61||336.61||0
1648118010000|2022-03-24 10:33:30|336.66|336.51|336.76|336.46|336.76|336.51|336.66|336.46|7
1648118020000|2022-03-24 10:33:40||336.41||336.46||336.46||336.41|9
1648118040000|2022-03-24 10:34:00|336.71||336.71||336.71||336.71||0
1648118230000|2022-03-24 10:37:10|336.66||336.66||336.66||336.66||0
1648118260000|2022-03-24 10:37:40||336.51||336.51||336.51||336.51|0
1648118270000|2022-03-24 10:37:50||336.41||336.51||336.51||336.41|3
1648118340000|2022-03-24 10:39:00|||||||||3
1648118360000|2022-03-24 10:39:20|336.71|336.56|336.76|336.56|336.76|336.56|336.71|336.56|5
1648118390000|2022-03-24 10:39:50||336.51||336.51||336.51||336.51|0
1648118500000|2022-03-24 10:41:40|||||||||2
1648118680000|2022-03-24 10:44:40||336.61||336.51||336.61||336.51|2
1648118700000|2022-03-24 10:45:00|336.71||336.76||336.76||336.71||0
1648118970000|2022-03-24 10:49:30|336.71||336.71||336.71||336.71||0
1648118990000|2022-03-24 10:49:50|336.76||336.71||336.76||336.71||0
1648119050000|2022-03-24 10:50:50|336.76||336.76||336.76||336.76||1
1648119260000|2022-03-24 10:54:20|336.86||336.86||336.86||336.86||5
1648119680000|2022-03-24 11:01:20|336.91||336.96||336.96||336.91||2
1648119700000|2022-03-24 11:01:40|336.91|336.56|337.01|336.56|337.01|336.56|336.91|336.56|0
1648119720000|2022-03-24 11:02:00|336.96||337.01||337.01||336.96||0
1648119770000|2022-03-24 11:02:50|336.96||336.96||337.01||336.96||0
1648119780000|2022-03-24 11:03:00|336.91||336.91||336.91||336.91||0
1648119790000|2022-03-24 11:03:10|336.96||336.96||336.96||336.96||0
1648119800000|2022-03-24 11:03:20|336.91|336.71|336.96|336.76|336.96|336.76|336.91|336.71|4
1648119830000|2022-03-24 11:03:50|336.91||336.96||336.96||336.91||0
1648119850000|2022-03-24 11:04:10|337.01||337.01||337.01||336.96||0
1648120030000|2022-03-24 11:07:10|337.06||337.06||337.06||337.06||6
1648120050000|2022-03-24 11:07:30|337.01||337.06||337.06||337.01||0
1648120090000|2022-03-24 11:08:10|337.11||337.11||337.11||337.06||1
1648120100000|2022-03-24 11:08:20|337.06||337.11||337.11||337.06||0
1648120110000|2022-03-24 11:08:30|337.16||337.16||337.16||337.16||0
1648120130000|2022-03-24 11:08:50|337.21||337.26||337.26||337.21||1
1648120140000|2022-03-24 11:09:00|337.21||337.31||337.31||337.21||0
1648120150000|2022-03-24 11:09:10|337.36|336.81|337.41|336.81|337.46|336.81|337.36|336.81|2
1648120180000|2022-03-24 11:09:40||336.86||336.91||336.91||336.86|0
1648120230000|2022-03-24 11:10:30||336.96||336.96||336.96||336.96|0
1648120250000|2022-03-24 11:10:50||337.01||337.01||337.01||337.01|0
1648120270000|2022-03-24 11:11:10|337.36||337.36||337.36||337.36||0
1648120280000|2022-03-24 11:11:20|337.31||337.31||337.36||337.31||1
1648120290000|2022-03-24 11:11:30|337.36||337.36||337.36||337.36||1
1648120310000|2022-03-24 11:11:50|337.31||337.36||337.36||337.31||0
1648120470000|2022-03-24 11:14:30|337.31||337.26||337.31||337.26||0
1648120590000|2022-03-24 11:16:30|337.31||337.31||337.31||337.31||0
1648120760000|2022-03-24 11:19:20|337.26||337.26||337.26||337.26||0
1648120880000|2022-03-24 11:21:20|337.21||337.21||337.21||337.21||0
1648120890000|2022-03-24 11:21:30|337.16||337.21||337.21||337.16||0
1648121010000|2022-03-24 11:23:30|337.26|337.11|337.26|337.01|337.26|337.11|337.26|337.01|1
1648121020000|2022-03-24 11:23:40||337.11||337.01||337.11||337.01|1
1648121040000|2022-03-24 11:24:00|337.31||337.31||337.31||337.31||0
1648121160000|2022-03-24 11:26:00||337.06||337.06||337.06||337.06|0
1648121320000|2022-03-24 11:28:40|337.26||337.26||337.26||337.26||0
1648121330000|2022-03-24 11:28:50|337.31||337.31||337.31||337.31||0
1648121450000|2022-03-24 11:30:50|337.36||337.36||337.36||337.36||3
1648121460000|2022-03-24 11:31:00|337.31||337.36||337.36||337.31||0
1648121470000|2022-03-24 11:31:10|337.31||337.36||337.36||337.31||0
1648121550000|2022-03-24 11:32:30||337.11||337.11||337.11||337.11|0
1648121580000|2022-03-24 11:33:00|337.41||337.46||337.46||337.41||16
1648121590000|2022-03-24 11:33:10|337.41|337.31|337.41|337.11|337.46|337.31|337.41|337.11|1
1648121600000|2022-03-24 11:33:20|337.46|337.26|337.46|337.26|337.46|337.26|337.46|337.26|0
1648121610000|2022-03-24 11:33:30||337.31||337.26||337.31||337.26|0
1648121620000|2022-03-24 11:33:40|337.41||337.41||337.41||337.41||0
1648121630000|2022-03-24 11:33:50|337.46||337.46||337.46||337.46||3
1648121640000|2022-03-24 11:34:00|337.41||337.41||337.41||337.41||0
1648121650000|2022-03-24 11:34:10|337.46||337.46||337.46||337.46||0
1648121660000|2022-03-24 11:34:20|||||||||3
1648121680000|2022-03-24 11:34:40|337.41||337.41||337.41||337.41||0
1648121690000|2022-03-24 11:34:50|337.46||337.41||337.46||337.41||6
1648121700000|2022-03-24 11:35:00|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|3
1648121710000|2022-03-24 11:35:10|337.41|337.16|337.41|337.16|337.41|337.16|337.36|337.16|4
1648121730000|2022-03-24 11:35:30|337.36||337.36||337.36||337.36||0
1648121770000|2022-03-24 11:36:10|337.41|337.21|337.41|337.21|337.41|337.21|337.41|337.21|2
1648121790000|2022-03-24 11:36:30||337.16||337.16||337.16||337.16|0
1648121800000|2022-03-24 11:36:40|337.36||337.41||337.41||337.36||0
1648121890000|2022-03-24 11:38:10||337.21||337.21||337.21||337.21|0
1648122000000|2022-03-24 11:40:00|337.36|337.16|337.31|336.71|337.36|337.16|337.31|336.71|26
1648122010000|2022-03-24 11:40:10|337.26|336.66|337.26|336.46|337.26|336.66|337.26|336.46|7
1648122020000|2022-03-24 11:40:20|337.21|336.41|337.21|336.51|337.21|336.51|337.21|336.41|0
1648122030000|2022-03-24 11:40:30||336.56||336.56||336.56||336.56|0
1648122040000|2022-03-24 11:40:40|337.01|336.61|337.01|336.86|337.11|336.86|337.01|336.61|1
1648122050000|2022-03-24 11:40:50|337.11|336.81|337.01|336.66|337.11|336.81|337.01|336.66|2
1648122060000|2022-03-24 11:41:00||336.56||336.56||336.56||336.56|1
1648122080000|2022-03-24 11:41:20||336.61||336.66||336.66||336.61|0
1648122100000|2022-03-24 11:41:40|337.06|336.71|337.06|336.71|337.11|336.71|337.06|336.71|7
1648122110000|2022-03-24 11:41:50|337.11|336.76|337.31|336.96|337.31|336.96|337.11|336.76|15
1648122120000|2022-03-24 11:42:00||337.01||337.01||337.01||337.01|0
1648122140000|2022-03-24 11:42:20|337.16|336.96|337.21|336.96|337.21|337.01|337.16|336.96|2
1648122150000|2022-03-24 11:42:30||336.91||336.91||336.91||336.91|0
1648122170000|2022-03-24 11:42:50|337.26||337.26||337.26||337.26||0
1648122270000|2022-03-24 11:44:30|337.21|336.96|337.16|336.96|337.21|336.96|337.16|336.96|0
1648122280000|2022-03-24 11:44:40|337.11|336.91|337.06|336.86|337.16|336.91|337.06|336.86|20
1648122290000|2022-03-24 11:44:50|337.16|336.91|337.06|336.86|337.16|336.91|337.06|336.86|9
1648122300000|2022-03-24 11:45:00||336.81||336.81||336.81||336.81|0
1648122330000|2022-03-24 11:45:30||336.76||336.71||336.76||336.71|2
1648122350000|2022-03-24 11:45:50||336.66||336.66||336.66||336.66|0
1648122380000|2022-03-24 11:46:20||336.71||336.76||336.76||336.71|0
1648122390000|2022-03-24 11:46:30|337.16|336.81|337.21|336.91|337.21|336.91|337.16|336.81|2
1648122400000|2022-03-24 11:46:40|337.26||337.26||337.26||337.26||0
1648122420000|2022-03-24 11:47:00|337.21||337.21||337.21||337.21||0
1648122440000|2022-03-24 11:47:20||336.96||336.96||336.96||336.96|0
1648122450000|2022-03-24 11:47:30||336.91||336.91||336.91||336.91|0
1648122460000|2022-03-24 11:47:40||336.86||336.86||336.86||336.86|0
1648122470000|2022-03-24 11:47:50|337.16|336.76|337.16|336.81|337.16|336.81|337.16|336.76|2
1648122550000|2022-03-24 11:49:10|337.11|336.86|337.11|336.86|337.11|336.86|337.11|336.86|0
1648122660000|2022-03-24 11:51:00||336.81||336.76||336.81||336.76|6
1648122670000|2022-03-24 11:51:10||336.81||336.81||336.81||336.81|0
1648122690000|2022-03-24 11:51:30|337.06|336.66|337.06|336.71|337.06|336.71|337.06|336.66|11
1648122750000|2022-03-24 11:52:30|337.01||337.01||337.01||337.01||0
1648122760000|2022-03-24 11:52:40||336.66||336.76||336.76||336.66|0
1648122770000|2022-03-24 11:52:50|336.96||336.96||336.96||336.96||0
1648122780000|2022-03-24 11:53:00||336.66||336.71||336.71||336.66|9
1648122790000|2022-03-24 11:53:10|336.91|336.66|336.91|336.61|336.91|336.66|336.91|336.61|7
1648122800000|2022-03-24 11:53:20||336.66||336.66||336.66||336.66|0
1648122810000|2022-03-24 11:53:30||336.61||336.61||336.61||336.56|5
1648122830000|2022-03-24 11:53:50|336.86||336.86||336.86||336.86||0
1648122870000|2022-03-24 11:54:30|336.81||336.81||336.81||336.81||0
1648122880000|2022-03-24 11:54:40||336.56||336.66||336.66||336.56|0
1648122890000|2022-03-24 11:54:50|336.86||336.86||336.86||336.86||3
1648122910000|2022-03-24 11:55:10|336.91||336.91||336.91||336.91||0
1648122950000|2022-03-24 11:55:50||336.71||336.71||336.71||336.71|0
1648122970000|2022-03-24 11:56:10|336.96||337.01||337.01||336.96||0
1648122990000|2022-03-24 11:56:30||336.76||336.76||336.76||336.76|0
1648123030000|2022-03-24 11:57:10|337.06||337.06||337.06||337.06||0
1648123140000|2022-03-24 11:59:00||336.71||336.71||336.71||336.71|0
1648123200000|2022-03-24 12:00:00||336.76||336.76||336.76||336.76|0
1648123220000|2022-03-24 12:00:20|337.01||337.06||337.06||337.01||0
1648123290000|2022-03-24 12:01:30|337.11||337.11||337.11||337.11||0
1648123370000|2022-03-24 12:02:50||336.81||336.86||336.86||336.81|1
1648123390000|2022-03-24 12:03:10|337.06|336.96|337.26|337.01|337.26|337.01|337.01|336.96|8
1648123400000|2022-03-24 12:03:20|337.21|336.96|337.16|337.01|337.21|337.01|337.16|336.96|9
1648123410000|2022-03-24 12:03:30|337.21||337.26||337.26||337.21||0
1648123430000|2022-03-24 12:03:50|337.31||337.31||337.31||337.31||0
1648123470000|2022-03-24 12:04:30|337.36||337.36||337.36||337.36||2
1648123480000|2022-03-24 12:04:40||337.06||337.06||337.06||337.06|0
1648123490000|2022-03-24 12:04:50|||||||||1
1648123500000|2022-03-24 12:05:00|337.41|337.21|337.36|337.21|337.41|337.21|337.36|337.21|2
1648123510000|2022-03-24 12:05:10|337.41||337.41||337.41||337.41||3
1648123520000|2022-03-24 12:05:20|||||||||3
1648123530000|2022-03-24 12:05:30||337.26||337.26||337.26||337.26|4
1648123540000|2022-03-24 12:05:40||337.21||337.26||337.26||337.21|9
1648123550000|2022-03-24 12:05:50|||||||||6
1648123560000|2022-03-24 12:06:00|||||||||7
1648123580000|2022-03-24 12:06:20|||||||||4
1648123590000|2022-03-24 12:06:30|||||||||23
1648123610000|2022-03-24 12:06:50||337.21||337.21||337.21||337.21|3
1648123620000|2022-03-24 12:07:00|337.36|337.16|337.36|337.16|337.36|337.16|337.36|337.16|1
1648123650000|2022-03-24 12:07:30||337.11||337.11||337.11||337.11|1
1648123690000|2022-03-24 12:08:10|337.31||337.31||337.31||337.31||0
1648123730000|2022-03-24 12:08:50|337.26||337.26||337.26||337.26||0
1648123740000|2022-03-24 12:09:00||337.06||337.06||337.06||337.06|2
1648123760000|2022-03-24 12:09:20|337.21||337.21||337.21||337.21||0
1648123770000|2022-03-24 12:09:30|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|2
1648123780000|2022-03-24 12:09:40||336.96||336.86||336.96||336.86|1
1648123800000|2022-03-24 12:10:00||336.76||336.76||336.76||336.76|1
1648123810000|2022-03-24 12:10:10|337.11||337.11||337.11||337.11||0
1648123820000|2022-03-24 12:10:20|337.06|336.71|337.06|336.71|337.06|336.71|337.06|336.71|0
1648123860000|2022-03-24 12:11:00||336.66||336.66||336.66||336.66|0
1648123890000|2022-03-24 12:11:30|337.01||337.01||337.01||337.01||0
1648123930000|2022-03-24 12:12:10||336.61||336.61||336.61||336.61|0
1648124000000|2022-03-24 12:13:20||336.66||336.66||336.66||336.66|0
1648124010000|2022-03-24 12:13:30||336.61||336.66||336.66||336.61|0
1648124050000|2022-03-24 12:14:10||336.71||336.76||336.76||336.71|0
1648124100000|2022-03-24 12:15:00||336.66||336.66||336.66||336.66|4
1648124120000|2022-03-24 12:15:20||336.71||336.71||336.71||336.71|0
1648124170000|2022-03-24 12:16:10||336.76||336.76||336.76||336.76|61
1648124180000|2022-03-24 12:16:20|||||||||25
1648124190000|2022-03-24 12:16:30|336.96|336.71|336.96|336.66|336.96|336.71|336.96|336.61|3
1648124310000|2022-03-24 12:18:30|336.76|336.56|336.76|336.56|336.76|336.56|336.76|336.56|3
1648124400000|2022-03-24 12:20:00|336.81||336.76||336.81||336.76||4
1648124430000|2022-03-24 12:20:30|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|0
1648124440000|2022-03-24 12:20:40||336.56||336.56||336.56||336.56|3
1648124460000|2022-03-24 12:21:00|336.76||336.76||336.76||336.76||3
1648124470000|2022-03-24 12:21:10|336.71||336.71||336.71||336.71||0
1648124520000|2022-03-24 12:22:00|336.76||336.76||336.76||336.76||2
1648124540000|2022-03-24 12:22:20||336.61||336.61||336.61||336.61|1
1648124560000|2022-03-24 12:22:40|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|69
1648124570000|2022-03-24 12:22:50|336.66|336.51|336.66|336.51|336.71|336.51|336.66|336.51|2
1648124580000|2022-03-24 12:23:00|336.71|336.56|336.76|336.61|336.76|336.61|336.71|336.56|4
1648124590000|2022-03-24 12:23:10|||||||||1
1648124600000|2022-03-24 12:23:20|||||||||5
1648124610000|2022-03-24 12:23:30|336.71|336.56|336.66|336.51|336.76|336.56|336.66|336.46|16
1648124620000|2022-03-24 12:23:40|336.71||336.66||336.71||336.66||0
1648124650000|2022-03-24 12:24:10|336.61|336.46|336.66|336.46|336.66|336.46|336.61|336.46|1
1648124660000|2022-03-24 12:24:20|336.61||336.61||336.61||336.61||0
1648124670000|2022-03-24 12:24:30||336.41||336.41||336.41||336.41|1
1648124690000|2022-03-24 12:24:50|336.56|336.36|336.56|336.36|336.61|336.36|336.56|336.36|0
1648124700000|2022-03-24 12:25:00|336.61||336.61||336.61||336.61||0
1648124710000|2022-03-24 12:25:10|336.56||336.56||336.56||336.56||0
1648124720000|2022-03-24 12:25:20||336.41||336.41||336.41||336.41|0
1648124770000|2022-03-24 12:26:10|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|3
1648124780000|2022-03-24 12:26:20|336.46|336.31|336.51|336.31|336.51|336.31|336.46|336.26|8
1648124790000|2022-03-24 12:26:30||336.26||336.31||336.31||336.26|0
1648124840000|2022-03-24 12:27:20|336.56||336.56||336.56||336.56||5
1648124870000|2022-03-24 12:27:50||336.26||336.26||336.26||336.26|0
1648125030000|2022-03-24 12:30:30|336.51||336.51||336.51||336.51||0
1648125040000|2022-03-24 12:30:40||336.21||336.21||336.21||336.21|5
1648125190000|2022-03-24 12:33:10||336.26||336.26||336.26||336.26|0
1648125200000|2022-03-24 12:33:20|336.56||336.56||336.56||336.56||6
1648125300000|2022-03-24 12:35:00|336.51||336.51||336.51||336.51||0
1648125330000|2022-03-24 12:35:30|336.46||336.46||336.46||336.46||0
1648125350000|2022-03-24 12:35:50|336.41|336.21|336.46|336.21|336.46|336.21|336.36|336.21|12
1648125370000|2022-03-24 12:36:10||336.16||336.16||336.16||336.16|0
1648125510000|2022-03-24 12:38:30||336.11||336.11||336.11||336.11|10
1648125730000|2022-03-24 12:42:10||336.16||336.16||336.16||336.16|0
1648125790000|2022-03-24 12:43:10|336.51||336.56||336.56||336.51||3
1648125810000|2022-03-24 12:43:30||336.36||336.36||336.36||336.36|0
1648125820000|2022-03-24 12:43:40|336.51||336.51||336.51||336.51||1
1648125840000|2022-03-24 12:44:00|336.56||336.56||336.56||336.56||3
1648125860000|2022-03-24 12:44:20|336.51|336.31|336.51|336.26|336.51|336.31|336.51|336.26|0
1648125880000|2022-03-24 12:44:40||336.31||336.31||336.31||336.31|0
1648125940000|2022-03-24 12:45:40||336.26||336.26||336.26||336.26|0
1648125990000|2022-03-24 12:46:30||336.21||336.21||336.21||336.21|0
1648126030000|2022-03-24 12:47:10||336.16||336.16||336.16||336.16|0
1648126170000|2022-03-24 12:49:30||336.21||336.21||336.21||336.21|0
1648126210000|2022-03-24 12:50:10|336.56|336.26|336.56|336.26|336.56|336.26|336.56|336.26|1
1648126260000|2022-03-24 12:51:00|336.61||336.71||336.71||336.61||5
1648127030000|2022-03-24 13:03:50||336.31||336.31||336.31||336.31|0
1648127310000|2022-03-24 13:08:30|||||||||1
1648127810000|2022-03-24 13:16:50|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|0
1648127830000|2022-03-24 13:17:10||336.36||336.36||336.36||336.36|1
1648127870000|2022-03-24 13:17:50||336.41||336.41||336.41||336.41|0
1648127920000|2022-03-24 13:18:40|||||||||1
1648128040000|2022-03-24 13:20:40||336.46||336.46||336.46||336.46|0
1648128120000|2022-03-24 13:22:00|336.71||336.71||336.71||336.71||0
1648128290000|2022-03-24 13:24:50|336.76|336.51|336.71|336.51|336.76|336.51|336.71|336.51|6
1648128320000|2022-03-24 13:25:20|||||||||1
1648128330000|2022-03-24 13:25:30|||||||||4
1648128340000|2022-03-24 13:25:40|336.76|336.61|336.76|336.61|336.76|336.61|336.71|336.56|9
1648128360000|2022-03-24 13:26:00|336.71|336.56|336.71|336.56|336.76|336.56|336.71|336.46|9
1648128370000|2022-03-24 13:26:10||336.51||336.51||336.51||336.51|1
1648128400000|2022-03-24 13:26:40||336.56||336.56||336.56||336.56|0
1648128410000|2022-03-24 13:26:50|336.76||336.76||336.76||336.76||2
1648128420000|2022-03-24 13:27:00||336.61||336.61||336.61||336.61|0
1648128430000|2022-03-24 13:27:10||336.56||336.56||336.56||336.56|1
1648128440000|2022-03-24 13:27:20||336.61||336.61||336.61||336.61|1
1648128450000|2022-03-24 13:27:30||336.56||336.56||336.56||336.56|3
1648128460000|2022-03-24 13:27:40||336.51||336.51||336.51||336.51|5
1648128470000|2022-03-24 13:27:50||336.41||336.46||336.46||336.41|8
1648128480000|2022-03-24 13:28:00||336.51||336.51||336.51||336.51|0
1648128570000|2022-03-24 13:29:30|336.71|336.36|336.61|336.36|336.71|336.36|336.61|336.36|10
1648128580000|2022-03-24 13:29:40|336.56|336.31|336.56|336.31|336.56|336.31|336.56|336.26|0
1648128590000|2022-03-24 13:29:50|336.51|336.26|336.41|336.16|336.51|336.26|336.41|336.16|12
1648128600000|2022-03-24 13:30:00||336.21||336.21||336.21||336.16|5
1648128610000|2022-03-24 13:30:10|336.46||336.51||336.51||336.46||9
1648128660000|2022-03-24 13:31:00|336.31|336.16|336.31|336.06|336.31|336.21|336.31|336.06|16
1648128670000|2022-03-24 13:31:10|||||||||1
1648128680000|2022-03-24 13:31:20|336.16|335.96|335.96|335.76|336.21|335.96|335.96|335.76|36
1648128690000|2022-03-24 13:31:30||335.71||335.71||335.81||335.71|5
1648128700000|2022-03-24 13:31:40|336.01||336.01||336.01||336.01||9
1648128710000|2022-03-24 13:31:50||335.76||335.76||335.76||335.76|0
1648128720000|2022-03-24 13:32:00|335.96|335.66|335.96|335.66|335.96|335.71|335.96|335.66|7
1648128750000|2022-03-24 13:32:30|336.01|335.71|336.06|335.71|336.06|335.71|336.01|335.71|6
1648128760000|2022-03-24 13:32:40|||||||||1
1648128770000|2022-03-24 13:32:50|335.76|335.66|335.66|335.41|335.76|335.66|335.66|335.41|28
1648128780000|2022-03-24 13:33:00|||||||||1
1648128800000|2022-03-24 13:33:20|335.46|335.31|335.31|335.11|335.46|335.31|335.31|335.11|13
1648128810000|2022-03-24 13:33:30|335.36|335.16|335.46|335.16|335.46|335.16|335.26|335.06|42
1648128830000|2022-03-24 13:33:50|335.21|335.06|335.11|334.86|335.21|335.06|335.11|334.86|49
1648128840000|2022-03-24 13:34:00||334.81||334.86||334.86||334.81|1
1648128850000|2022-03-24 13:34:10|335.21|334.91|335.36|334.96|335.36|334.96|335.21|334.91|7
1648128860000|2022-03-24 13:34:20|335.41|335.01|335.41|335.01|335.41|335.01|335.41|335.01|0
1648128880000|2022-03-24 13:34:40|335.21|334.96|334.96|334.81|335.21|334.96|334.96|334.76|45
1648128890000|2022-03-24 13:34:50|335.06|334.76|334.91|334.76|335.06|334.76|334.91|334.71|18
1648128900000|2022-03-24 13:35:00|335.01|334.71|335.06|334.76|335.06|334.76|335.01|334.66|5
1648128910000|2022-03-24 13:35:10|335.16|334.86|335.21|334.86|335.21|334.86|335.16|334.86|1
1648128960000|2022-03-24 13:36:00|334.96|334.71|334.96|334.56|334.96|334.71|334.96|334.56|10
1648128980000|2022-03-24 13:36:20|334.66|334.51|334.76|334.46|334.76|334.51|334.66|334.46|8
1648128990000|2022-03-24 13:36:30|334.51|334.31|334.46|334.26|334.51|334.31|334.41|334.26|39
1648129000000|2022-03-24 13:36:40|334.51|334.31|334.76|334.31|334.76|334.31|334.51|334.31|11
1648129010000|2022-03-24 13:36:50|||||||||10
1648129040000|2022-03-24 13:37:20|334.46|334.36|334.51|334.31|334.61|334.36|334.46|334.26|25
1648129050000|2022-03-24 13:37:30||334.26||334.16||334.26||334.16|3
1648129060000|2022-03-24 13:37:40||334.21||334.16||334.21||334.16|0
1648129070000|2022-03-24 13:37:50||334.21||334.31||334.31||334.21|4
1648129080000|2022-03-24 13:38:00|334.56|334.46|334.71|334.46|334.71|334.46|334.56|334.46|15
1648129090000|2022-03-24 13:38:10|334.76||334.76||334.76||334.76||0
1648129100000|2022-03-24 13:38:20|334.81||334.81||334.81||334.81||0
1648129140000|2022-03-24 13:39:00|334.86|334.51|334.96|334.51|334.96|334.51|334.81|334.51|3
1648129150000|2022-03-24 13:39:10|335.01||335.01||335.01||335.01||0
1648129160000|2022-03-24 13:39:20||334.56||334.56||334.56||334.56|0
1648129190000|2022-03-24 13:39:50||334.61||334.61||334.61||334.61|0
1648129240000|2022-03-24 13:40:40|334.96||334.96||334.96||334.96||0
1648129250000|2022-03-24 13:40:50|334.91|334.66|335.21|334.71|335.21|334.71|334.91|334.66|11
1648129260000|2022-03-24 13:41:00||334.76||334.76||334.76||334.76|0
1648129270000|2022-03-24 13:41:10||334.81||334.81||334.81||334.81|0
1648129280000|2022-03-24 13:41:20|335.16|334.86|335.21|334.91|335.21|334.91|335.16|334.86|5
1648129290000|2022-03-24 13:41:30|335.31||335.31||335.31||335.31||3
1648129300000|2022-03-24 13:41:40|335.36|334.96|335.41|335.01|335.41|335.01|335.36|334.96|0
1648129310000|2022-03-24 13:41:50|335.46|335.06|335.51|335.06|335.51|335.06|335.46|335.06|1
1648129340000|2022-03-24 13:42:20|335.61|335.11|335.61|335.16|335.61|335.16|335.61|335.11|1
1648129370000|2022-03-24 13:42:50|335.71||335.61||335.71||335.61||8
1648129400000|2022-03-24 13:43:20|||||||||1
1648129520000|2022-03-24 13:45:20|335.26|334.86|334.81|334.61|335.26|334.86|334.81|334.61|19
1648129530000|2022-03-24 13:45:30|334.96||334.81||334.96||334.81||7
1648129540000|2022-03-24 13:45:40|334.71|334.51|334.71|334.51|334.71|334.56|334.71|334.46|14
1648129550000|2022-03-24 13:45:50|334.81|334.61|335.26|334.51|335.26|334.61|334.81|334.51|6
1648129570000|2022-03-24 13:46:10|334.61|334.31|334.56|334.31|334.61|334.41|334.56|334.31|36
1648129580000|2022-03-24 13:46:20|334.41|334.16|334.41|334.16|334.56|334.26|334.41|334.16|40
1648129600000|2022-03-24 13:46:40|334.46|334.26|334.66|334.26|334.66|334.26|334.46|334.26|5
1648129610000|2022-03-24 13:46:50|334.71|334.41|334.71|334.46|334.71|334.46|334.71|334.41|0
1648129620000|2022-03-24 13:47:00|334.56|334.31|334.56|334.26|334.56|334.31|334.56|334.26|1
1648129630000|2022-03-24 13:47:10|||||||||1
1648129670000|2022-03-24 13:47:50|||||||||1
1648129680000|2022-03-24 13:48:00|334.36|334.21|334.36|334.06|334.36|334.21|334.36|334.06|8
1648129790000|2022-03-24 13:49:50|334.31|334.01|334.31|334.01|334.31|334.01|334.31|334.01|8
1648129800000|2022-03-24 13:50:00||333.96||333.91||334.01||333.91|11
1648129810000|2022-03-24 13:50:10||333.86||333.86||333.86||333.86|10
1648129830000|2022-03-24 13:50:30||333.91||333.91||333.91||333.91|0
1648129840000|2022-03-24 13:50:40||333.96||333.96||333.96||333.96|0
1648129850000|2022-03-24 13:50:50|334.01|333.81|333.96|333.66|334.01|333.81|333.96|333.66|21
1648129860000|2022-03-24 13:51:00|334.01||334.16||334.16||334.01||5
1648129880000|2022-03-24 13:51:20|334.26||334.26||334.26||334.26||1
1648129890000|2022-03-24 13:51:30|334.31|333.71|334.31|333.71|334.31|333.71|334.31|333.71|1
1648129910000|2022-03-24 13:51:50||333.76||333.76||333.76||333.76|47
1648129970000|2022-03-24 13:52:50|||||||||1
1648129980000|2022-03-24 13:53:00|334.01||334.01||334.31||334.01||5
1648130010000|2022-03-24 13:53:30|334.11|333.86|334.31|333.86|334.31|333.86|334.11|333.86|11
1648130020000|2022-03-24 13:53:40|334.36||334.36||334.36||334.36||2
1648130030000|2022-03-24 13:53:50|334.41|333.96|334.51|333.96|334.51|333.96|334.41|333.96|3
1648130050000|2022-03-24 13:54:10||334.01||334.01||334.01||334.01|0
1648130060000|2022-03-24 13:54:20|334.56|334.06|334.61|334.06|334.61|334.06|334.56|334.06|1
1648130070000|2022-03-24 13:54:30|334.66|334.11|334.71|334.11|334.71|334.11|334.66|334.11|4
1648130080000|2022-03-24 13:54:40|334.76|334.16|334.76|334.21|334.81|334.21|334.76|334.16|6
1648130090000|2022-03-24 13:54:50||334.26||334.26||334.26||334.26|0
1648130100000|2022-03-24 13:55:00|||||||||2
1648130110000|2022-03-24 13:55:10|334.56|334.36|334.71|334.41|334.76|334.41|334.56|334.36|18
1648130120000|2022-03-24 13:55:20|334.76|334.46|334.86|334.46|334.86|334.46|334.76|334.46|2
1648130130000|2022-03-24 13:55:30||334.51||334.51||334.51||334.51|0
1648130150000|2022-03-24 13:55:50|334.81||334.91||334.91||334.81||7
1648130170000|2022-03-24 13:56:10|334.86||334.86||334.86||334.86||4
1648130180000|2022-03-24 13:56:20|334.61|334.36|334.61|334.36|334.61|334.36|334.61|334.36|34
1648130220000|2022-03-24 13:57:00||334.41||334.41||334.41||334.41|8
1648130230000|2022-03-24 13:57:10||334.36||334.41||334.41||334.36|4
1648130250000|2022-03-24 13:57:30||334.36||334.31||334.36||334.31|7
1648130260000|2022-03-24 13:57:40||334.21||334.21||334.21||334.21|3
1648130270000|2022-03-24 13:57:50||334.16||334.21||334.21||334.16|0
1648130290000|2022-03-24 13:58:10||334.16||334.11||334.16||334.11|4
1648130300000|2022-03-24 13:58:20|334.56|334.01|334.56|334.01|334.56|334.01|334.56|334.01|1
1648130320000|2022-03-24 13:58:40|334.51|334.06|334.51|334.06|334.51|334.06|334.51|334.06|0
1648130360000|2022-03-24 13:59:20||334.11||334.11||334.11||334.11|0
1648130370000|2022-03-24 13:59:30|||||||||1
1648130380000|2022-03-24 13:59:40|334.21|334.06|334.26|334.06|334.26|334.06|334.21|334.06|22
1648130390000|2022-03-24 13:59:50|334.21|333.96|334.21|334.01|334.21|334.01|334.21|333.96|9
1648130400000|2022-03-24 14:00:00|334.26|333.96|334.36|333.96|334.36|333.96|334.26|333.96|12
1648130420000|2022-03-24 14:00:20|334.21|334.01|334.31|334.01|334.31|334.01|334.21|334.01|21
1648130430000|2022-03-24 14:00:30|334.21|334.06|334.21|334.06|334.31|334.06|334.21|334.06|20
1648130440000|2022-03-24 14:00:40|334.31|334.01|334.36|334.06|334.36|334.06|334.31|334.01|18
1648130450000|2022-03-24 14:00:50|334.41||334.41||334.41||334.41||8
1648130460000|2022-03-24 14:01:00|334.51|334.11|334.51|334.11|334.51|334.11|334.51|334.11|3
1648130470000|2022-03-24 14:01:10|334.56||334.36||334.66||334.36||44
1648130480000|2022-03-24 14:01:20|334.21|334.01|334.36|334.01|334.36|334.01|334.21|334.01|23
1648130500000|2022-03-24 14:01:40|334.31||334.31||334.31||334.31||1
1648130510000|2022-03-24 14:01:50|334.36|334.06|334.31|334.06|334.36|334.06|334.31|334.06|5
1648130530000|2022-03-24 14:02:10|334.36||334.46||334.46||334.36||3
1648130540000|2022-03-24 14:02:20|334.51||334.51||334.51||334.51||3
1648130560000|2022-03-24 14:02:40|334.56||334.56||334.56||334.56||3
1648130570000|2022-03-24 14:02:50|||||||||1
1648130580000|2022-03-24 14:03:00|334.61||334.71||334.71||334.61||9
1648130590000|2022-03-24 14:03:10|334.76||334.76||334.76||334.76||1
1648130600000|2022-03-24 14:03:20|334.86|334.56|335.11|334.56|335.11|334.56|334.86|334.56|12
1648130610000|2022-03-24 14:03:30|||||||||1
1648130620000|2022-03-24 14:03:40|335.06||335.06||335.06||335.06||2
1648130650000|2022-03-24 14:04:10|335.01||334.96||335.01||334.96||4
1648130660000|2022-03-24 14:04:20|334.91||334.91||334.91||334.91||1
1648130670000|2022-03-24 14:04:30|334.96||334.96||334.96||334.96||0
1648130690000|2022-03-24 14:04:50|334.91||334.91||334.91||334.91||3
1648130700000|2022-03-24 14:05:00|334.96||334.96||334.96||334.96||1
1648130710000|2022-03-24 14:05:10|335.11||335.16||335.16||335.11||6
1648130720000|2022-03-24 14:05:20|335.21||335.21||335.21||335.16||3
1648130750000|2022-03-24 14:05:50|||||||||2
1648130770000|2022-03-24 14:06:10|335.16|334.76|335.16|334.76|335.16|334.76|335.16|334.76|3
1648130780000|2022-03-24 14:06:20|335.21||335.21||335.21||335.21||10
1648130790000|2022-03-24 14:06:30|335.16||335.16||335.16||335.16||2
1648130800000|2022-03-24 14:06:40||334.81||334.76||334.81||334.76|8
1648130810000|2022-03-24 14:06:50|335.11||335.11||335.11||335.11||5
1648130820000|2022-03-24 14:07:00|335.01|334.71|335.01|334.66|335.01|334.76|335.01|334.66|12
1648130830000|2022-03-24 14:07:10||334.56||334.56||334.56||334.56|7
1648130860000|2022-03-24 14:07:40|334.96||334.96||334.96||334.96||2
1648130870000|2022-03-24 14:07:50|334.91||334.91||334.91||334.91||4
1648130880000|2022-03-24 14:08:00|334.61|334.21|334.56|334.21|334.61|334.21|334.56|334.21|14
1648130890000|2022-03-24 14:08:10|334.51||334.61||334.61||334.51||4
1648130900000|2022-03-24 14:08:20|334.56||334.51||334.56||334.51||3
1648130920000|2022-03-24 14:08:40|334.56||334.61||334.61||334.56||6
1648130930000|2022-03-24 14:08:50|334.46|334.16|334.21|333.91|334.46|334.16|334.21|333.91|14
1648130940000|2022-03-24 14:09:00|334.11||334.11||334.11||334.11||1
1648130950000|2022-03-24 14:09:10|334.21|333.96|334.31|334.01|334.31|334.01|334.21|333.96|8
1648130960000|2022-03-24 14:09:20|334.41||334.36||334.41||334.21||7
1648130970000|2022-03-24 14:09:30|||||||||1
1648130980000|2022-03-24 14:09:40|334.31||334.31||334.31||334.31||0
1648130990000|2022-03-24 14:09:50|334.26||334.26||334.26||334.26||0
1648131000000|2022-03-24 14:10:00|334.31|333.96|334.11|333.96|334.41|333.96|334.11|333.96|37
1648131010000|2022-03-24 14:10:10|334.21|333.91|334.16|333.91|334.21|333.91|334.16|333.91|4
1648131020000|2022-03-24 14:10:20|334.11|333.86|334.01|333.81|334.11|333.86|333.96|333.76|16
1648131030000|2022-03-24 14:10:30|333.96|333.76|334.06|333.81|334.06|333.81|333.96|333.76|4
1648131050000|2022-03-24 14:10:50|||||||||2
1648131060000|2022-03-24 14:11:00|334.01|333.76|333.91|333.71|334.01|333.76|333.91|333.71|20
1648131070000|2022-03-24 14:11:10|334.01|333.76|334.01|333.76|334.01|333.76|334.01|333.76|7
1648131080000|2022-03-24 14:11:20|||||||||1
1648131090000|2022-03-24 14:11:30|334.06||334.06||334.06||334.06||0
1648131130000|2022-03-24 14:12:10|334.01|333.71|334.01|333.71|334.01|333.71|334.01|333.71|3
1648131140000|2022-03-24 14:12:20||333.76||333.76||333.76||333.76|0
1648131150000|2022-03-24 14:12:30|333.91|333.66|333.86|333.61|333.91|333.66|333.76|333.61|14
1648131160000|2022-03-24 14:12:40|333.81|333.71|334.06|333.61|334.06|333.71|333.81|333.61|9
1648131190000|2022-03-24 14:13:10|333.71|333.56|333.81|333.51|333.81|333.56|333.71|333.51|44
1648131200000|2022-03-24 14:13:20|333.91||333.91||333.91||333.91||5
1648131230000|2022-03-24 14:13:50|||||||||1
1648131240000|2022-03-24 14:14:00|333.76|333.46|333.56|333.26|333.76|333.46|333.56|333.26|31
1648131250000|2022-03-24 14:14:10|333.51||333.51||333.51||333.51||1
1648131260000|2022-03-24 14:14:20|333.56||333.56||333.56||333.56||0
1648131270000|2022-03-24 14:14:30|333.66||333.76||333.76||333.66||5
1648131310000|2022-03-24 14:15:10||333.31||333.31||333.31||333.31|0
1648131320000|2022-03-24 14:15:20||333.36||333.36||333.36||333.36|0
1648131330000|2022-03-24 14:15:30||333.41||333.36||333.41||333.36|1
1648131350000|2022-03-24 14:15:50|||||||||2
1648131360000|2022-03-24 14:16:00|333.71||333.71||333.71||333.71||0
1648131380000|2022-03-24 14:16:20|333.66|333.26|333.56|333.26|333.66|333.26|333.56|333.26|1
1648131390000|2022-03-24 14:16:30|333.51||333.51||333.51||333.51||0
1648131400000|2022-03-24 14:16:40|333.61||333.56||333.61||333.56||6
1648131430000|2022-03-24 14:17:10|333.51||333.51||333.51||333.51||0
1648131440000|2022-03-24 14:17:20|333.46||333.56||333.56||333.46||5
1648131450000|2022-03-24 14:17:30|333.51||333.51||333.51||333.51||0
1648131460000|2022-03-24 14:17:40|333.46|333.16|333.46|333.16|333.46|333.16|333.46|333.16|18
1648131470000|2022-03-24 14:17:50|333.26|333.11|333.16|332.96|333.26|333.11|333.16|332.96|23
1648131480000|2022-03-24 14:18:00|333.06|332.86|333.11|332.81|333.16|332.86|333.06|332.81|44
1648131490000|2022-03-24 14:18:10|333.06|332.76|333.06|332.76|333.06|332.76|333.06|332.76|2
1648131500000|2022-03-24 14:18:20|333.01||333.01||333.01||333.01||8
1648131510000|2022-03-24 14:18:30|332.86|332.66|332.86|332.61|332.86|332.66|332.86|332.61|5
1648131520000|2022-03-24 14:18:40|332.81||332.76||332.81||332.76||0
1648131530000|2022-03-24 14:18:50|332.81|332.56|332.76|332.56|332.81|332.56|332.76|332.56|7
1648131540000|2022-03-24 14:19:00|332.86||332.86||332.86||332.86||9
1648131550000|2022-03-24 14:19:10|332.71||332.81||332.81||332.71||3
1648131560000|2022-03-24 14:19:20|332.86|332.61|332.96|332.61|332.96|332.61|332.86|332.61|5
1648131570000|2022-03-24 14:19:30|333.01|332.71|333.06|332.76|333.06|332.76|333.01|332.71|0
1648131580000|2022-03-24 14:19:40|332.96|332.81|333.06|332.86|333.06|332.86|332.96|332.81|6
1648131600000|2022-03-24 14:20:00|333.11|332.91|333.21|333.01|333.21|333.01|333.11|332.91|5
1648131610000|2022-03-24 14:20:10||332.91||332.96||332.96||332.91|0
1648131630000|2022-03-24 14:20:30|333.16|332.91|333.11|332.91|333.16|332.91|333.11|332.91|16
1648131640000|2022-03-24 14:20:40|333.06|332.86|333.01|332.71|333.06|332.86|333.01|332.71|14
1648131650000|2022-03-24 14:20:50|332.76|332.61|332.91|332.61|332.91|332.66|332.76|332.56|9
1648131660000|2022-03-24 14:21:00|333.01|332.81|333.01|332.71|333.01|332.81|333.01|332.71|2
1648131670000|2022-03-24 14:21:10||332.66||332.66||332.66||332.66|0
1648131690000|2022-03-24 14:21:30|332.96||332.96||332.96||332.96||0
1648131700000|2022-03-24 14:21:40|332.91||332.96||332.96||332.86||2
1648131710000|2022-03-24 14:21:50|333.01||333.01||333.01||333.01||1
1648131720000|2022-03-24 14:22:00||332.71||332.71||332.71||332.71|0
1648131730000|2022-03-24 14:22:10|332.96||332.96||332.96||332.96||0
1648131740000|2022-03-24 14:22:20|333.01||333.11||333.11||333.01||3
1648131750000|2022-03-24 14:22:30|333.16||333.16||333.16||333.16||0
1648131760000|2022-03-24 14:22:40|333.21|332.76|333.26|332.96|333.26|332.96|333.21|332.76|0
1648131770000|2022-03-24 14:22:50|||||||||1
1648131780000|2022-03-24 14:23:00|333.36|333.06|333.36|333.06|333.36|333.06|333.36|333.06|4
1648131790000|2022-03-24 14:23:10|333.46|333.16|333.51|333.21|333.56|333.31|333.46|333.16|10
1648131800000|2022-03-24 14:23:20|||||||||1
1648131810000|2022-03-24 14:23:30|333.46|333.16|333.46|333.06|333.46|333.16|333.46|333.06|8
1648131820000|2022-03-24 14:23:40|333.41|333.26|333.36|333.11|333.41|333.26|333.36|333.11|25
1648131830000|2022-03-24 14:23:50|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|23
1648131840000|2022-03-24 14:24:00|333.36|333.11|333.31|333.11|333.36|333.11|333.31|333.11|11
1648131850000|2022-03-24 14:24:10||333.06||333.06||333.06||333.06|1
1648131860000|2022-03-24 14:24:20|333.26|333.01|333.16|332.96|333.26|333.01|333.16|332.96|0
1648131880000|2022-03-24 14:24:40|333.11||333.11||333.11||333.11||1
1648131890000|2022-03-24 14:24:50|333.06|332.91|333.06|332.86|333.06|332.91|333.06|332.86|9
1648131900000|2022-03-24 14:25:00|333.01||333.11||333.11||333.01||4
1648131910000|2022-03-24 14:25:10|333.21||333.21||333.21||333.21||2
1648131920000|2022-03-24 14:25:20|333.16||333.16||333.16||333.16||0
1648131930000|2022-03-24 14:25:30|333.11||333.11||333.11||333.11||0
1648131940000|2022-03-24 14:25:40|333.16|332.91|333.06|332.86|333.21|332.91|333.01|332.86|26
1648131950000|2022-03-24 14:25:50|332.91|332.81|333.01|332.71|333.01|332.81|332.91|332.71|4
1648131970000|2022-03-24 14:26:10|332.91|332.66|332.91|332.66|332.91|332.71|332.81|332.66|11
1648131980000|2022-03-24 14:26:20|332.86|332.61|332.86|332.66|332.86|332.66|332.86|332.61|0
1648131990000|2022-03-24 14:26:30|332.76|332.61|332.86|332.51|332.86|332.61|332.71|332.51|6
1648132030000|2022-03-24 14:27:10|332.81||332.81||332.81||332.81||0
1648132040000|2022-03-24 14:27:20|332.86||332.91||332.91||332.86||3
1648132050000|2022-03-24 14:27:30|333.01|332.76|333.11|332.76|333.11|332.76|333.01|332.71|9
1648132060000|2022-03-24 14:27:40|333.06||333.06||333.06||333.06||0
1648132070000|2022-03-24 14:27:50||332.81||332.81||332.81||332.81|0
1648132080000|2022-03-24 14:28:00||332.86||332.86||332.86||332.86|0
1648132090000|2022-03-24 14:28:10||332.91||332.86||332.91||332.86|1
1648132100000|2022-03-24 14:28:20|333.16||333.16||333.16||333.16||4
1648132110000|2022-03-24 14:28:30||332.91||332.91||332.91||332.91|0
1648132120000|2022-03-24 14:28:40|||||||||1
1648132130000|2022-03-24 14:28:50|||||||||1
1648132140000|2022-03-24 14:29:00|333.26||333.16||333.26||333.16||9
1648132150000|2022-03-24 14:29:10|333.11||333.16||333.16||333.11||2
1648132160000|2022-03-24 14:29:20|333.26|332.96|333.26|332.96|333.26|332.96|333.26|332.96|1
1648132180000|2022-03-24 14:29:40|333.21|333.01|333.21|332.86|333.21|333.01|333.21|332.86|7
1648132190000|2022-03-24 14:29:50|333.11||333.11||333.11||333.11||0
1648132200000|2022-03-24 14:30:00|333.06|332.81|333.06|332.81|333.06|332.81|333.06|332.81|5
1648132210000|2022-03-24 14:30:10|333.01|332.71|333.01|332.71|333.01|332.71|332.91|332.71|6
1648132220000|2022-03-24 14:30:20|332.96|332.81|332.96|332.71|332.96|332.81|332.96|332.71|2
1648132230000|2022-03-24 14:30:30||332.66||332.61||332.66||332.61|5
1648132250000|2022-03-24 14:30:50|332.91||332.91||332.91||332.91||0
1648132260000|2022-03-24 14:31:00|332.96||333.01||333.06||332.96||8
1648132270000|2022-03-24 14:31:10||332.71||332.71||332.71||332.71|0
1648132280000|2022-03-24 14:31:20|333.06|332.86|333.16|332.91|333.16|333.01|333.06|332.86|4
1648132290000|2022-03-24 14:31:30|||||||||1
1648132300000|2022-03-24 14:31:40|333.11|332.86|333.06|332.86|333.11|332.86|333.06|332.86|3
1648132310000|2022-03-24 14:31:50|333.01|332.76|332.96|332.76|333.01|332.76|332.91|332.76|6
1648132320000|2022-03-24 14:32:00|333.01|332.81|333.16|332.96|333.16|332.96|333.01|332.81|6
1648132330000|2022-03-24 14:32:10|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|3
1648132340000|2022-03-24 14:32:20|333.16||333.26||333.26||333.16||6
1648132350000|2022-03-24 14:32:30|333.31|333.11|333.61|333.31|333.61|333.46|333.31|333.11|5
1648132360000|2022-03-24 14:32:40|333.66||333.76||333.76||333.66||1
1648132370000|2022-03-24 14:32:50||333.36||333.41||333.41||333.36|0
1648132380000|2022-03-24 14:33:00|333.71||333.71||333.71||333.71||0
1648132390000|2022-03-24 14:33:10|333.66||333.61||333.66||333.61||0
1648132400000|2022-03-24 14:33:20|333.71|333.46|333.76|333.46|333.81|333.61|333.71|333.46|6
1648132420000|2022-03-24 14:33:40|333.71||333.71||333.76||333.71||2
1648132430000|2022-03-24 14:33:50|333.76||333.76||333.76||333.76||1
1648132440000|2022-03-24 14:34:00|333.86|333.51|333.86|333.51|333.86|333.51|333.86|333.51|2
1648132450000|2022-03-24 14:34:10|333.96|333.61|334.06|333.81|334.06|333.81|333.96|333.61|1
1648132460000|2022-03-24 14:34:20|334.01|333.86|333.91|333.76|334.01|333.86|333.91|333.76|9
1648132470000|2022-03-24 14:34:30||333.71||333.71||333.71||333.71|4
1648132490000|2022-03-24 14:34:50|333.86|333.66|333.86|333.61|333.91|333.66|333.86|333.61|4
1648132500000|2022-03-24 14:35:00|333.76|333.66|333.96|333.66|333.96|333.66|333.76|333.66|2
1648132510000|2022-03-24 14:35:10||333.56||333.56||333.56||333.56|1
1648132520000|2022-03-24 14:35:20||333.61||333.61||333.61||333.61|0
1648132530000|2022-03-24 14:35:30|333.91|333.51|333.91|333.51|333.91|333.51|333.91|333.51|4
1648132540000|2022-03-24 14:35:40|333.81|333.46|333.76|333.46|333.81|333.46|333.66|333.46|2
1648132550000|2022-03-24 14:35:50|333.81||333.81||333.81||333.81||0
1648132570000|2022-03-24 14:36:10|333.76||333.76||333.76||333.76||0
1648132580000|2022-03-24 14:36:20|333.71|333.36|333.71|333.36|333.71|333.36|333.71|333.36|1
1648132590000|2022-03-24 14:36:30|333.56|333.41|333.66|333.41|333.66|333.41|333.56|333.41|2
1648132600000|2022-03-24 14:36:40||333.36||333.36||333.36||333.36|1
1648132610000|2022-03-24 14:36:50|333.51|333.31|333.51|333.26|333.51|333.31|333.51|333.26|1
1648132620000|2022-03-24 14:37:00|333.46|333.21|333.41|333.11|333.46|333.21|333.41|333.11|2
1648132630000|2022-03-24 14:37:10|333.31|333.16|333.46|333.16|333.46|333.16|333.31|333.16|2
1648132640000|2022-03-24 14:37:20|333.51|333.21|333.56|333.31|333.56|333.31|333.51|333.21|0
1648132650000|2022-03-24 14:37:30||333.36||333.21||333.36||333.21|2
1648132660000|2022-03-24 14:37:40|333.41|333.26|333.51|333.16|333.51|333.26|333.41|333.16|3
1648132670000|2022-03-24 14:37:50||333.11||333.11||333.11||333.11|0
1648132680000|2022-03-24 14:38:00||333.06||333.01||333.06||333.01|3
1648132690000|2022-03-24 14:38:10||332.96||333.06||333.06||332.96|0
1648132700000|2022-03-24 14:38:20||333.11||333.11||333.11||333.11|0
1648132710000|2022-03-24 14:38:30|333.46|333.16|333.46|333.06|333.46|333.16|333.46|333.06|1
1648132740000|2022-03-24 14:39:00||333.11||333.11||333.16||333.11|0
1648132750000|2022-03-24 14:39:10||333.06||333.06||333.06||333.06|1
1648132770000|2022-03-24 14:39:30||333.11||333.11||333.11||333.11|0
1648132780000|2022-03-24 14:39:40||333.16||333.06||333.16||333.06|2
1648132800000|2022-03-24 14:40:00|333.41||333.41||333.41||333.41||0
1648132810000|2022-03-24 14:40:10||333.11||333.06||333.11||333.06|7
1648132820000|2022-03-24 14:40:20|333.36|333.01|333.36|333.06|333.36|333.06|333.36|332.96|10
1648132830000|2022-03-24 14:40:30||332.96||333.06||333.06||332.96|1
1648132850000|2022-03-24 14:40:50||333.11||333.06||333.11||333.06|2
1648132860000|2022-03-24 14:41:00|333.31||333.26||333.31||333.26||2
1648132870000|2022-03-24 14:41:10|333.31||333.46||333.46||333.31||3
1648132900000|2022-03-24 14:41:40|||||||||1
1648132910000|2022-03-24 14:41:50||333.11||333.16||333.16||333.11|0
1648132920000|2022-03-24 14:42:00|333.56|333.21|333.51|333.26|333.56|333.36|333.51|333.21|7
1648132940000|2022-03-24 14:42:20|333.56|333.31|333.56|333.31|333.56|333.31|333.56|333.31|1
1648132950000|2022-03-24 14:42:30|333.51|333.36|333.51|333.26|333.51|333.41|333.51|333.26|1
1648132960000|2022-03-24 14:42:40|333.41|333.21|333.51|333.21|333.51|333.21|333.41|333.21|2
1648132970000|2022-03-24 14:42:50||333.16||333.16||333.16||333.16|0
1648132980000|2022-03-24 14:43:00|333.46||333.46||333.46||333.46||0
1648133000000|2022-03-24 14:43:20|333.56|333.31|333.61|333.31|333.61|333.31|333.56|333.31|1
1648133010000|2022-03-24 14:43:30|333.66|333.41|333.81|333.56|333.81|333.56|333.66|333.41|1
1648133020000|2022-03-24 14:43:40|333.76|333.46|333.76|333.46|333.76|333.46|333.76|333.46|4
1648133030000|2022-03-24 14:43:50|333.71|333.41|333.66|333.41|333.71|333.41|333.66|333.41|1
1648133040000|2022-03-24 14:44:00|333.61|333.31|333.61|333.31|333.61|333.31|333.51|333.31|1
1648133060000|2022-03-24 14:44:20|333.66||333.66||333.66||333.66||1
1648133070000|2022-03-24 14:44:30|333.61||333.61||333.61||333.61||0
1648133080000|2022-03-24 14:44:40|333.56||333.56||333.56||333.56||0
1648133090000|2022-03-24 14:44:50|333.61||333.61||333.61||333.61||2
1648133100000|2022-03-24 14:45:00|333.66||333.66||333.66||333.66||1
1648133120000|2022-03-24 14:45:20|333.71||333.76||333.76||333.71||0
1648133130000|2022-03-24 14:45:30|333.71||333.71||333.71||333.71||0
1648133140000|2022-03-24 14:45:40|333.66||333.81||333.81||333.66||1
1648133160000|2022-03-24 14:46:00|333.86||333.86||333.86||333.86||0
1648133180000|2022-03-24 14:46:20|333.91|333.71|333.96|333.61|333.96|333.71|333.91|333.61|2
1648133190000|2022-03-24 14:46:30||333.66||333.66||333.66||333.66|0
1648133210000|2022-03-24 14:46:50|||||||||1
1648133220000|2022-03-24 14:47:00|334.06||334.06||334.06||334.06||1
1648133230000|2022-03-24 14:47:10|||||||||3
1648133240000|2022-03-24 14:47:20|334.01||334.01||334.01||334.01||0
1648133260000|2022-03-24 14:47:40|333.96||333.96||333.96||333.96||0
1648133270000|2022-03-24 14:47:50|333.91||333.96||333.96||333.91||2
1648133370000|2022-03-24 14:49:30|333.91|333.76|333.96|333.76|333.96|333.76|333.91|333.76|4
1648133380000|2022-03-24 14:49:40|334.01|333.81|334.01|333.81|334.01|333.81|334.01|333.81|4
1648133390000|2022-03-24 14:49:50|334.06||334.21||334.21||334.06||7
1648133400000|2022-03-24 14:50:00|334.16||334.16||334.16||334.16||0
1648133410000|2022-03-24 14:50:10|334.11||334.11||334.11||334.11||2
1648133440000|2022-03-24 14:50:40|334.06|333.76|334.01|333.76|334.06|333.76|334.01|333.66|11
1648133450000|2022-03-24 14:50:50|333.91|333.66|333.91|333.76|333.91|333.76|333.91|333.66|8
1648133460000|2022-03-24 14:51:00|333.96|333.66|333.96|333.76|333.96|333.76|333.96|333.66|11
1648133470000|2022-03-24 14:51:10||333.66||333.76||333.76||333.66|2
1648133480000|2022-03-24 14:51:20|333.91|333.66|333.91|333.76|333.91|333.76|333.91|333.66|9
1648133490000|2022-03-24 14:51:30|333.81|333.66|333.96|333.81|333.96|333.81|333.81|333.66|5
1648133500000|2022-03-24 14:51:40||333.76||333.76||333.76||333.76|1
1648133510000|2022-03-24 14:51:50|334.01||334.06||334.06||334.01||5
1648133520000|2022-03-24 14:52:00|334.11||334.16||334.16||334.11||1
1648133530000|2022-03-24 14:52:10|334.21|333.81|334.26|333.81|334.26|333.81|334.21|333.81|0
1648133550000|2022-03-24 14:52:30|334.21||334.21||334.21||334.21||0
1648133560000|2022-03-24 14:52:40|334.16||334.16||334.16||334.16||0
1648133570000|2022-03-24 14:52:50|334.11||334.11||334.11||334.11||0
1648133580000|2022-03-24 14:53:00|334.06|333.86|334.26|333.91|334.26|333.91|334.06|333.86|6
1648133590000|2022-03-24 14:53:10|334.31||334.31||334.31||334.31||0
1648133620000|2022-03-24 14:53:40|334.26||334.21||334.26||334.21||0
1648133640000|2022-03-24 14:54:00|334.16||334.16||334.16||334.16||0
1648133650000|2022-03-24 14:54:10|334.11|333.96|334.26|333.96|334.26|333.96|334.11|333.96|2
1648133670000|2022-03-24 14:54:30|||||||||1
1648133680000|2022-03-24 14:54:40|334.21||334.21||334.21||334.21||0
1648133700000|2022-03-24 14:55:00|334.11|333.91|334.26|333.96|334.26|333.96|334.11|333.91|8
1648133710000|2022-03-24 14:55:10||334.01||334.01||334.06||334.01|0
1648133730000|2022-03-24 14:55:30|334.21|333.96|334.21|333.96|334.21|333.96|334.21|333.91|5
1648133760000|2022-03-24 14:56:00|334.16|334.01|334.21|334.06|334.21|334.06|334.16|334.01|13
1648133770000|2022-03-24 14:56:10|334.26|334.01|334.26|334.01|334.26|334.01|334.26|334.01|3
1648133790000|2022-03-24 14:56:30|334.21||334.21||334.21||334.21||0
1648133800000|2022-03-24 14:56:40||333.96||333.96||333.96||333.96|3
1648133810000|2022-03-24 14:56:50||333.91||333.91||333.96||333.91|3
1648133820000|2022-03-24 14:57:00|334.11|333.86|334.11|333.86|334.11|333.86|334.11|333.86|2
1648133830000|2022-03-24 14:57:10||333.81||333.86||333.86||333.81|0
1648133840000|2022-03-24 14:57:20|334.06|333.81|334.06|333.86|334.06|333.86|334.06|333.81|0
1648133850000|2022-03-24 14:57:30|333.96|333.76|333.96|333.71|333.96|333.76|333.96|333.71|6
1648133860000|2022-03-24 14:57:40|333.91|333.76|333.96|333.76|333.96|333.76|333.91|333.71|5
1648133870000|2022-03-24 14:57:50||333.71||333.71||333.71||333.71|0
1648133890000|2022-03-24 14:58:10|333.91|333.66|333.91|333.66|333.91|333.66|333.91|333.61|0
1648133900000|2022-03-24 14:58:20|333.86||333.86||333.86||333.86||0
1648133910000|2022-03-24 14:58:30||333.61||333.71||333.71||333.61|0
1648133920000|2022-03-24 14:58:40|333.91|333.76|334.06|333.76|334.06|333.76|333.91|333.76|7
1648133930000|2022-03-24 14:58:50|334.11||334.11||334.11||334.11||0
1648133940000|2022-03-24 14:59:00|334.16|333.86|334.16|333.86|334.16|333.86|334.16|333.86|0
1648133950000|2022-03-24 14:59:10|334.11|333.91|334.11|333.86|334.11|333.91|334.11|333.86|10
1648133960000|2022-03-24 14:59:20|334.01|333.81|334.01|333.81|334.01|333.86|333.91|333.76|9
1648133970000|2022-03-24 14:59:30|333.96||333.96||333.96||333.96||1
1648133980000|2022-03-24 14:59:40|334.01|333.86|334.01|333.86|334.01|333.86|334.01|333.86|1
1648133990000|2022-03-24 14:59:50|334.11||334.11||334.11||334.11||9
1648134000000|2022-03-24 15:00:00|334.16||334.16||334.16||334.16||0
1648134010000|2022-03-24 15:00:10|334.11|333.81|334.11|333.81|334.11|333.81|334.11|333.81|0
1648134020000|2022-03-24 15:00:20||333.86||333.86||333.86||333.86|0
1648134060000|2022-03-24 15:01:00|334.21|333.91|334.56|334.16|334.56|334.16|334.21|333.91|13
1648134070000|2022-03-24 15:01:10|334.61|334.21|335.06|334.66|335.06|334.81|334.61|334.21|12
1648134080000|2022-03-24 15:01:20||334.61||334.61||334.61||334.56|0
1648134090000|2022-03-24 15:01:30|335.01|334.56|335.01|334.61|335.01|334.61|335.01|334.56|0
1648134100000|2022-03-24 15:01:40|334.96|334.51|334.71|334.41|334.96|334.51|334.71|334.41|3
1648134110000|2022-03-24 15:01:50|334.66|334.46|334.66|334.31|334.66|334.46|334.56|334.31|1
1648134130000|2022-03-24 15:02:10||334.36||334.31||334.36||334.31|0
1648134140000|2022-03-24 15:02:20|334.61|334.36|334.81|334.41|334.81|334.41|334.61|334.36|2
1648134160000|2022-03-24 15:02:40||334.46||334.46||334.46||334.46|0
1648134170000|2022-03-24 15:02:50||334.41||334.36||334.41||334.36|1
1648134220000|2022-03-24 15:03:40|334.76||334.56||334.76||334.56||0
1648134230000|2022-03-24 15:03:50|334.46|334.21|334.46|334.31|334.46|334.31|334.46|334.21|5
1648134240000|2022-03-24 15:04:00|334.56|334.26|334.61|334.26|334.61|334.26|334.41|334.21|5
1648134250000|2022-03-24 15:04:10||334.21||334.26||334.26||334.21|0
1648134260000|2022-03-24 15:04:20||334.21||334.26||334.26||334.21|0
1648134270000|2022-03-24 15:04:30|334.46|334.21|334.46|334.16|334.46|334.26|334.46|334.16|2
1648134290000|2022-03-24 15:04:50|334.56|334.21|334.61|334.21|334.61|334.21|334.56|334.21|1
1648134320000|2022-03-24 15:05:20|334.66|334.26|334.71|334.26|334.71|334.26|334.66|334.26|0
1648134370000|2022-03-24 15:06:10|334.76||334.81||334.81||334.76||0
1648134400000|2022-03-24 15:06:40||334.31||334.31||334.31||334.31|2
1648134430000|2022-03-24 15:07:10||334.36||334.36||334.36||334.36|0
1648134450000|2022-03-24 15:07:30|||||||||6
1648134460000|2022-03-24 15:07:40|||||||||2
1648134510000|2022-03-24 15:08:30|334.76||334.76||334.76||334.76||0
1648134520000|2022-03-24 15:08:40|334.71||334.71||334.71||334.71||0
1648134530000|2022-03-24 15:08:50|334.66|334.31|334.66|334.26|334.66|334.31|334.66|334.26|4
1648134540000|2022-03-24 15:09:00|334.36|334.21|334.41|334.11|334.41|334.21|334.36|334.06|5
1648134550000|2022-03-24 15:09:10|334.46|334.16|334.51|334.16|334.51|334.16|334.46|334.16|0
1648134580000|2022-03-24 15:09:40|||||||||2
1648134630000|2022-03-24 15:10:30|334.56||334.56||334.56||334.56||3
1648134670000|2022-03-24 15:11:10|334.61||334.61||334.61||334.61||0
1648134690000|2022-03-24 15:11:30|334.66||334.66||334.66||334.66||0
1648134700000|2022-03-24 15:11:40|||||||||1
1648134710000|2022-03-24 15:11:50||334.21||334.21||334.21||334.21|0
1648134740000|2022-03-24 15:12:20|334.76||334.81||334.81||334.76||2
1648134780000|2022-03-24 15:13:00|334.86|334.46|334.96|334.46|334.96|334.46|334.86|334.46|1
1648134790000|2022-03-24 15:13:10|335.01||335.11||335.11||335.01||5
1648134800000|2022-03-24 15:13:20||334.51||334.51||334.51||334.51|0
1648134810000|2022-03-24 15:13:30|||||||||2
1648134820000|2022-03-24 15:13:40|||||||||1
1648134900000|2022-03-24 15:15:00|335.16||335.16||335.16||335.16||2
1648134910000|2022-03-24 15:15:10||334.56||334.56||334.56||334.56|0
1648134950000|2022-03-24 15:15:50|335.21||335.21||335.21||335.21||1
1648134960000|2022-03-24 15:16:00|335.16||335.16||335.16||335.16||0
1648134990000|2022-03-24 15:16:30|||||||||3
1648135000000|2022-03-24 15:16:40|335.11||335.11||335.11||335.11||0
1648135030000|2022-03-24 15:17:10|335.16||335.16||335.16||335.16||0
1648135090000|2022-03-24 15:18:10|335.21|334.96|335.41|334.96|335.41|334.96|335.21|334.96|19
1648135160000|2022-03-24 15:19:20|||||||||2
1648135180000|2022-03-24 15:19:40|335.51|335.01|335.51|335.06|335.51|335.06|335.51|335.01|5
1648135190000|2022-03-24 15:19:50|335.46||335.46||335.46||335.46||0
1648135200000|2022-03-24 15:20:00|335.41||335.41||335.41||335.41||0
1648135210000|2022-03-24 15:20:10|335.51||335.51||335.51||335.51||2
1648135260000|2022-03-24 15:21:00|335.56|335.21|335.56|335.31|335.56|335.31|335.56|335.21|26
1648135270000|2022-03-24 15:21:10|335.51|335.26|335.51|335.26|335.51|335.26|335.51|335.26|1
1648135280000|2022-03-24 15:21:20|335.46|335.31|335.56|335.31|335.56|335.31|335.46|335.31|2
1648135290000|2022-03-24 15:21:30|335.61||335.61||335.61||335.61||0
1648135310000|2022-03-24 15:21:50|335.56|335.26|335.56|335.26|335.56|335.26|335.56|335.26|1
1648135330000|2022-03-24 15:22:10|335.51||335.51||335.51||335.51||0
1648135340000|2022-03-24 15:22:20||335.31||335.31||335.31||335.31|0
1648135360000|2022-03-24 15:22:40|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|1
1648135370000|2022-03-24 15:22:50|335.41|335.31|335.51|335.31|335.51|335.31|335.41|335.31|6
1648135380000|2022-03-24 15:23:00|335.46||335.46||335.46||335.46||0
1648135390000|2022-03-24 15:23:10|335.51|335.26|335.56|335.31|335.56|335.31|335.51|335.26|7
1648135420000|2022-03-24 15:23:40|335.51||335.51||335.51||335.51||0
1648135430000|2022-03-24 15:23:50|335.46|335.36|335.56|335.36|335.56|335.36|335.46|335.36|2
1648135440000|2022-03-24 15:24:00|335.61|335.41|335.66|335.41|335.66|335.41|335.61|335.41|1
1648135450000|2022-03-24 15:24:10|335.71||335.71||335.71||335.71||0
1648135470000|2022-03-24 15:24:30|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.41|10
1648135480000|2022-03-24 15:24:40||335.41||335.41||335.41||335.41|7
1648135490000|2022-03-24 15:24:50|335.61||335.61||335.61||335.61||0
1648135500000|2022-03-24 15:25:00|335.56||335.61||335.66||335.56||3
1648135520000|2022-03-24 15:25:20|335.66||335.66||335.66||335.66||4
1648135530000|2022-03-24 15:25:30|335.71|335.46|335.81|335.51|335.81|335.51|335.71|335.46|6
1648135540000|2022-03-24 15:25:40|335.86|335.56|335.86|335.61|335.86|335.61|335.86|335.56|1
1648135550000|2022-03-24 15:25:50|335.91||335.91||335.91||335.91||1
1648135560000|2022-03-24 15:26:00||335.66||335.66||335.66||335.66|0
1648135580000|2022-03-24 15:26:20|335.96|335.71|335.96|335.71|335.96|335.71|335.96|335.71|2
1648135610000|2022-03-24 15:26:50|336.06||336.06||336.06||336.06||4
1648135620000|2022-03-24 15:27:00|336.11|335.76|336.11|335.91|336.11|335.91|336.11|335.76|9
1648135630000|2022-03-24 15:27:10|336.16||336.16||336.16||336.16||3
1648135640000|2022-03-24 15:27:20|336.11|335.86|336.11|335.86|336.11|335.86|336.11|335.86|4
1648135650000|2022-03-24 15:27:30|336.01|335.81|336.11|335.81|336.11|335.81|336.01|335.81|1
1648135660000|2022-03-24 15:27:40|336.06||336.06||336.06||336.06||0
1648135670000|2022-03-24 15:27:50|336.01|335.76|335.81|335.61|336.01|335.76|335.81|335.61|12
1648135680000|2022-03-24 15:28:00|335.86|335.71|335.86|335.61|335.86|335.71|335.86|335.61|1
1648135690000|2022-03-24 15:28:10|335.81||335.91||335.91||335.81||3
1648135740000|2022-03-24 15:29:00|335.96|335.66|336.01|335.66|336.01|335.66|335.96|335.66|2
1648135790000|2022-03-24 15:29:50|335.96||335.96||335.96||335.96||1
1648135800000|2022-03-24 15:30:00|335.91|335.71|336.01|335.71|336.01|335.71|335.91|335.71|1
1648135840000|2022-03-24 15:30:40||335.66||335.66||335.66||335.66|3
1648135850000|2022-03-24 15:30:50|335.91||335.91||335.91||335.91||0
1648135860000|2022-03-24 15:31:00|335.86|335.71|336.01|335.71|336.01|335.71|335.86|335.71|2
1648135880000|2022-03-24 15:31:20|335.96|335.66|335.96|335.66|335.96|335.66|335.96|335.66|0
1648135890000|2022-03-24 15:31:30|335.91||335.86||335.91||335.86||1
1648135900000|2022-03-24 15:31:40|335.81|335.56|335.76|335.56|335.81|335.56|335.71|335.56|9
1648135910000|2022-03-24 15:31:50|335.81|335.61|335.86|335.61|335.86|335.66|335.81|335.61|5
1648135930000|2022-03-24 15:32:10|335.81||335.81||335.81||335.81||0
1648135950000|2022-03-24 15:32:30|335.86||335.91||335.91||335.86||3
1648136000000|2022-03-24 15:33:20|335.81||335.81||335.81||335.81||0
1648136010000|2022-03-24 15:33:30|335.76|335.51|335.71|335.51|335.76|335.51|335.71|335.51|4
1648136020000|2022-03-24 15:33:40|335.66|335.46|335.71|335.46|335.71|335.46|335.66|335.46|4
1648136030000|2022-03-24 15:33:50|335.76|335.51|335.76|335.51|335.76|335.51|335.76|335.51|2
1648136040000|2022-03-24 15:34:00||335.46||335.46||335.46||335.46|0
1648136080000|2022-03-24 15:34:40||335.51||335.46||335.51||335.46|0
1648136110000|2022-03-24 15:35:10|335.56|335.31|335.56|335.31|335.56|335.31|335.56|335.31|2
1648136120000|2022-03-24 15:35:20|335.51||335.56||335.56||335.51||1
1648136130000|2022-03-24 15:35:30|335.61|335.36|335.66|335.36|335.66|335.36|335.61|335.36|1
1648136140000|2022-03-24 15:35:40||335.41||335.41||335.41||335.41|0
1648136160000|2022-03-24 15:36:00|335.71|335.46|335.81|335.51|335.81|335.51|335.71|335.46|4
1648136190000|2022-03-24 15:36:30|||||||||1
1648136210000|2022-03-24 15:36:50|335.76||335.81||335.81||335.76||3
1648136250000|2022-03-24 15:37:30||335.46||335.46||335.46||335.46|0
1648136260000|2022-03-24 15:37:40|335.76||335.71||335.76||335.71||0
1648136270000|2022-03-24 15:37:50||335.51||335.51||335.51||335.51|1
1648136300000|2022-03-24 15:38:20|335.66||335.76||335.76||335.66||1
1648136330000|2022-03-24 15:38:50|335.71||335.71||335.71||335.71||0
1648136340000|2022-03-24 15:39:00|335.76||335.76||335.76||335.76||1
1648136370000|2022-03-24 15:39:30|335.71||335.71||335.71||335.71||0
1648136380000|2022-03-24 15:39:40|335.66|335.56|335.76|335.56|335.76|335.56|335.66|335.56|1
1648136390000|2022-03-24 15:39:50|335.81||335.81||335.81||335.81||2
1648136400000|2022-03-24 15:40:00||335.61||335.61||335.61||335.61|4
1648136410000|2022-03-24 15:40:10|335.76||335.81||335.81||335.76||0
1648136420000|2022-03-24 15:40:20|335.86||335.86||335.86||335.86||2
1648136450000|2022-03-24 15:40:50|335.81||335.81||335.81||335.81||0
1648136460000|2022-03-24 15:41:00|335.76||335.81||335.81||335.76||1
1648136470000|2022-03-24 15:41:10|335.86|335.66|335.96|335.66|335.96|335.66|335.86|335.66|5
1648136480000|2022-03-24 15:41:20|335.91||335.91||335.91||335.91||0
1648136500000|2022-03-24 15:41:40|335.86||335.86||335.86||335.86||0
1648136510000|2022-03-24 15:41:50|335.81||335.81||335.81||335.81||0
1648136520000|2022-03-24 15:42:00|335.86|335.61|335.86|335.61|335.86|335.61|335.86|335.61|12
1648136540000|2022-03-24 15:42:20|335.91|335.66|335.91|335.66|335.91|335.66|335.91|335.66|0
1648136560000|2022-03-24 15:42:40|335.96|335.71|335.96|335.71|335.96|335.71|335.96|335.71|3
1648136570000|2022-03-24 15:42:50|335.91||335.96||335.96||335.91||1
1648136600000|2022-03-24 15:43:20|335.91||335.96||335.96||335.91||0
1648136610000|2022-03-24 15:43:30|||||||||1
1648136630000|2022-03-24 15:43:50|335.91||335.91||335.91||335.91||1
1648136640000|2022-03-24 15:44:00|335.86||335.86||335.86||335.86||0
1648136650000|2022-03-24 15:44:10|335.91||335.96||335.96||335.91||1
1648136660000|2022-03-24 15:44:20|335.91||335.91||335.91||335.91||0
1648136670000|2022-03-24 15:44:30|335.86||335.91||335.91||335.86||1
1648136680000|2022-03-24 15:44:40|335.96||335.96||335.96||335.96||0
1648136690000|2022-03-24 15:44:50|335.91||335.91||335.91||335.91||0
1648136700000|2022-03-24 15:45:00|335.86||335.91||335.91||335.86||1
1648136720000|2022-03-24 15:45:20|335.86||335.86||335.86||335.86||0
1648136730000|2022-03-24 15:45:30||335.66||335.61||335.66||335.61|12
1648136740000|2022-03-24 15:45:40|335.81||335.86||335.86||335.81||1
1648136770000|2022-03-24 15:46:10|335.81||335.81||335.81||335.81||0
1648136780000|2022-03-24 15:46:20|335.76||335.86||335.86||335.76||2
1648136790000|2022-03-24 15:46:30|335.81||335.81||335.81||335.81||2
1648136800000|2022-03-24 15:46:40|335.71|335.56|335.81|335.61|335.81|335.61|335.71|335.56|3
1648136810000|2022-03-24 15:46:50|335.86||335.86||335.86||335.86||1
1648136830000|2022-03-24 15:47:10|335.81|335.66|335.91|335.66|335.91|335.66|335.81|335.66|3
1648136840000|2022-03-24 15:47:20|335.96||335.96||335.96||335.96||0
1648136860000|2022-03-24 15:47:40|335.91||335.91||335.91||335.91||0
1648136870000|2022-03-24 15:47:50|335.86|335.76|335.96|335.76|335.96|335.76|335.86|335.76|1
1648136910000|2022-03-24 15:48:30|||||||||3
1648136940000|2022-03-24 15:49:00|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|0
1648136950000|2022-03-24 15:49:10|335.86|335.66|335.91|335.66|335.91|335.66|335.86|335.66|1
1648136970000|2022-03-24 15:49:30||335.71||335.66||335.71||335.66|2
1648136980000|2022-03-24 15:49:40|335.86|335.61|335.86|335.61|335.86|335.61|335.86|335.61|1
1648136990000|2022-03-24 15:49:50|335.81|335.56|335.76|335.51|335.81|335.56|335.66|335.51|5
1648137000000|2022-03-24 15:50:00||335.46||335.51||335.51||335.46|0
1648137020000|2022-03-24 15:50:20|335.71||335.71||335.71||335.71||0
1648137030000|2022-03-24 15:50:30||335.46||335.46||335.46||335.46|2
1648137040000|2022-03-24 15:50:40|335.66|335.36|335.66|335.41|335.66|335.41|335.66|335.36|1
1648137050000|2022-03-24 15:50:50|335.56|335.36|335.56|335.36|335.56|335.36|335.51|335.36|3
1648137060000|2022-03-24 15:51:00|335.61|335.41|335.66|335.41|335.66|335.41|335.61|335.41|3
1648137080000|2022-03-24 15:51:20||335.46||335.46||335.46||335.46|1
1648137090000|2022-03-24 15:51:30|335.71|335.51|335.76|335.51|335.76|335.51|335.71|335.51|2
1648137100000|2022-03-24 15:51:40||335.46||335.46||335.46||335.46|0
1648137120000|2022-03-24 15:52:00|335.71||335.71||335.71||335.71||0
1648137140000|2022-03-24 15:52:20|335.66|335.56|335.76|335.51|335.76|335.56|335.66|335.46|3
1648137160000|2022-03-24 15:52:40||335.46||335.46||335.46||335.46|1
1648137170000|2022-03-24 15:52:50|335.71||335.71||335.71||335.71||0
1648137180000|2022-03-24 15:53:00|335.66|335.36|335.66|335.36|335.66|335.36|335.66|335.36|4
1648137190000|2022-03-24 15:53:10|335.56||335.56||335.56||335.56||0
1648137200000|2022-03-24 15:53:20|335.51|335.31|335.56|335.36|335.56|335.36|335.46|335.31|191
1648137220000|2022-03-24 15:53:40||335.31||335.31||335.31||335.31|0
1648137230000|2022-03-24 15:53:50|335.51|335.36|335.56|335.36|335.56|335.36|335.46|335.36|1
1648137270000|2022-03-24 15:54:30|335.51|335.31|335.51|335.31|335.51|335.31|335.46|335.31|4
1648137290000|2022-03-24 15:54:50|335.41|335.26|335.51|335.31|335.51|335.31|335.41|335.26|1
1648137300000|2022-03-24 15:55:00||335.26||335.26||335.26||335.21|0
1648137330000|2022-03-24 15:55:30|335.56||335.56||335.56||335.56||0
1648137350000|2022-03-24 15:55:50|335.46|335.31|335.56|335.31|335.56|335.31|335.46|335.31|1
1648137390000|2022-03-24 15:56:30||335.26||335.26||335.31||335.21|6
1648137400000|2022-03-24 15:56:40|335.51|335.21|335.51|335.21|335.51|335.21|335.51|335.21|0
1648137410000|2022-03-24 15:56:50|335.46||335.41||335.46||335.41||0
1648137420000|2022-03-24 15:57:00|335.36|335.11|335.36|335.16|335.36|335.16|335.26|335.11|6
1648137430000|2022-03-24 15:57:10|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|3
1648137450000|2022-03-24 15:57:30|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|2
1648137460000|2022-03-24 15:57:40||335.21||335.21||335.21||335.16|0
1648137480000|2022-03-24 15:58:00|335.41|335.16|335.41|335.16|335.41|335.16|335.41|335.16|0
1648137490000|2022-03-24 15:58:10|335.36||335.36||335.36||335.36||0
1648137500000|2022-03-24 15:58:20|335.31|335.21|335.41|335.21|335.41|335.21|335.31|335.21|2
1648137510000|2022-03-24 15:58:30||335.16||335.16||335.16||335.16|0
1648137520000|2022-03-24 15:58:40||335.21||335.21||335.21||335.16|0
1648137540000|2022-03-24 15:59:00|335.36|335.26|335.41|335.26|335.41|335.26|335.36|335.26|1
1648137550000|2022-03-24 15:59:10||335.21||335.21||335.21||335.21|3
1648137560000|2022-03-24 15:59:20||335.11||335.11||335.11||335.11|4
1648137570000|2022-03-24 15:59:30||335.16||335.11||335.16||335.11|2
1648137580000|2022-03-24 15:59:40|||||||||1
1648137590000|2022-03-24 15:59:50|335.36||335.36||335.36||335.36||0
1648137600000|2022-03-24 16:00:00|335.31|335.06|335.31|335.01|335.31|335.06|335.31|335.01|1
1648137610000|2022-03-24 16:00:10|335.21||335.21||335.21||335.21||0
1648137620000|2022-03-24 16:00:20||334.96||335.01||335.01||334.96|0
1648137630000|2022-03-24 16:00:30|335.16|334.96|335.16|334.96|335.16|334.96|335.11|334.96|2
1648137650000|2022-03-24 16:00:50|335.21||335.21||335.21||335.21||3
1648137660000|2022-03-24 16:01:00|335.26|335.01|335.36|335.06|335.36|335.06|335.26|335.01|0
1648137670000|2022-03-24 16:01:10|||||||||1
1648137680000|2022-03-24 16:01:20||335.11||335.06||335.11||335.06|0
1648137690000|2022-03-24 16:01:30||335.01||335.01||335.01||335.01|1
1648137700000|2022-03-24 16:01:40||335.06||335.06||335.06||335.06|0
1648137750000|2022-03-24 16:02:30|335.31|335.01|335.21|334.96|335.31|335.01|335.21|334.96|3
1648137760000|2022-03-24 16:02:40|335.16||335.16||335.16||335.16||0
1648137770000|2022-03-24 16:02:50|335.11||335.16||335.16||335.11||1
1648137780000|2022-03-24 16:03:00||334.91||334.81||334.91||334.81|3
1648137790000|2022-03-24 16:03:10|335.11|334.76|334.96|334.61|335.11|334.76|334.96|334.61|11
1648137800000|2022-03-24 16:03:20|334.91||334.91||334.91||334.91||0
1648137810000|2022-03-24 16:03:30|334.86||334.86||334.86||334.86||0
1648137830000|2022-03-24 16:03:50|334.81|334.56|334.71|334.51|334.81|334.56|334.71|334.51|1
1648137840000|2022-03-24 16:04:00|334.66|334.46|334.81|334.51|334.81|334.51|334.66|334.46|2
1648137870000|2022-03-24 16:04:30|334.76||334.76||334.76||334.76||2
1648137880000|2022-03-24 16:04:40|334.71||334.71||334.71||334.71||2
1648137890000|2022-03-24 16:04:50|334.66|334.46|334.66|334.46|334.66|334.46|334.66|334.46|3
1648137900000|2022-03-24 16:05:00|334.61|334.36|334.46|334.21|334.61|334.36|334.41|334.21|13
1648137910000|2022-03-24 16:05:10|334.51|334.26|334.61|334.26|334.61|334.26|334.51|334.26|0
1648137920000|2022-03-24 16:05:20|334.66||334.66||334.66||334.66||0
1648137960000|2022-03-24 16:06:00|334.71|334.31|334.81|334.36|334.81|334.36|334.71|334.31|1
1648137980000|2022-03-24 16:06:20|334.76||334.76||334.76||334.76||0
1648138020000|2022-03-24 16:07:00|334.71||334.81||334.81||334.71||1
1648138050000|2022-03-24 16:07:30|||||||||2
1648138100000|2022-03-24 16:08:20|334.76|334.46|334.86|334.66|334.91|334.66|334.76|334.46|8
1648138120000|2022-03-24 16:08:40|334.81|334.56|334.81|334.56|334.81|334.56|334.81|334.56|4
1648138150000|2022-03-24 16:09:10|||||||||2
1648138170000|2022-03-24 16:09:30|334.76||334.76||334.76||334.76||0
1648138190000|2022-03-24 16:09:50|334.81||334.81||334.81||334.81||1
1648138210000|2022-03-24 16:10:10|334.86|334.61|334.91|334.61|334.91|334.61|334.86|334.61|2
1648138250000|2022-03-24 16:10:50|334.86||334.86||334.86||334.86||0
1648138270000|2022-03-24 16:11:10|334.81||334.81||334.81||334.81||0
1648138280000|2022-03-24 16:11:20|||||||||1
1648138290000|2022-03-24 16:11:30|334.91|334.66|334.91|334.66|334.91|334.66|334.91|334.66|1
1648138300000|2022-03-24 16:11:40|334.96||334.96||334.96||334.96||0
1648138310000|2022-03-24 16:11:50|335.01||335.01||335.01||335.01||3
1648138330000|2022-03-24 16:12:10|334.96||334.96||334.96||334.96||0
1648138360000|2022-03-24 16:12:40|334.91||334.91||334.91||334.91||2
1648138390000|2022-03-24 16:13:10|334.86|334.71|334.96|334.71|334.96|334.71|334.86|334.71|1
1648138430000|2022-03-24 16:13:50|335.01||335.06||335.06||335.01||1
1648138440000|2022-03-24 16:14:00|335.11|334.76|335.16|334.76|335.16|334.76|335.11|334.76|0
1648138470000|2022-03-24 16:14:30|335.26|334.86|335.26|334.86|335.26|334.86|335.26|334.86|4
1648138480000|2022-03-24 16:14:40|335.31|334.91|335.31|335.06|335.31|335.16|335.26|334.91|15
1648138490000|2022-03-24 16:14:50|335.26|335.11|335.26|335.01|335.26|335.11|335.26|335.01|13
1648138550000|2022-03-24 16:15:50|335.21|334.96|335.16|334.96|335.21|334.96|335.16|334.96|0
1648138560000|2022-03-24 16:16:00|335.21|335.01|335.26|335.01|335.26|335.01|335.21|335.01|1
1648138570000|2022-03-24 16:16:10||335.06||335.11||335.11||335.06|0
1648138580000|2022-03-24 16:16:20|335.31|335.16|335.41|335.21|335.41|335.21|335.31|335.16|6
1648138590000|2022-03-24 16:16:30|335.46||335.46||335.46||335.46||1
1648138610000|2022-03-24 16:16:50|335.36|335.16|335.36|335.11|335.36|335.16|335.36|335.11|3
1648138620000|2022-03-24 16:17:00|335.31|335.06|335.26|335.06|335.31|335.11|335.26|335.06|2
1648138630000|2022-03-24 16:17:10|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|2
1648138640000|2022-03-24 16:17:20|335.16|334.96|335.16|335.01|335.16|335.01|335.16|334.96|0
1648138650000|2022-03-24 16:17:30|335.21|335.06|335.26|335.06|335.26|335.06|335.21|335.06|4
1648138660000|2022-03-24 16:17:40|335.31||335.31||335.31||335.31||0
1648138680000|2022-03-24 16:18:00|335.36|335.11|335.36|335.11|335.36|335.11|335.36|335.11|0
1648138690000|2022-03-24 16:18:10||335.06||335.06||335.06||335.06|0
1648138710000|2022-03-24 16:18:30||335.11||335.11||335.11||335.11|0
1648138720000|2022-03-24 16:18:40||335.16||335.16||335.16||335.16|0
1648138740000|2022-03-24 16:19:00|335.31||335.41||335.41||335.31||1
1648138750000|2022-03-24 16:19:10|335.46|335.21|335.46|335.21|335.46|335.21|335.46|335.21|0
1648138780000|2022-03-24 16:19:40|335.41|335.26|335.46|335.26|335.46|335.26|335.41|335.26|1
1648138790000|2022-03-24 16:19:50|335.51|335.31|335.56|335.31|335.56|335.31|335.51|335.31|2
1648138800000|2022-03-24 16:20:00|335.61|335.36|335.61|335.36|335.61|335.41|335.61|335.36|0
1648138830000|2022-03-24 16:20:30|335.66||335.66||335.66||335.66||0
1648138840000|2022-03-24 16:20:40|335.71|335.41|335.76|335.46|335.76|335.46|335.71|335.41|7
1648138910000|2022-03-24 16:21:50|335.71||335.71||335.71||335.71||0
1648138920000|2022-03-24 16:22:00|335.66||335.76||335.76||335.66||1
1648138930000|2022-03-24 16:22:10|335.81|335.51|335.86|335.66|335.86|335.66|335.81|335.51|1
1648138940000|2022-03-24 16:22:20|335.81||335.81||335.81||335.81||0
1648138950000|2022-03-24 16:22:30|335.86|335.71|335.86|335.71|335.86|335.71|335.86|335.71|0
1648138960000|2022-03-24 16:22:40|335.76|335.66|335.76|335.61|335.76|335.66|335.76|335.61|10
1648138980000|2022-03-24 16:23:00|335.86||335.86||335.86||335.86||2
1648138990000|2022-03-24 16:23:10||335.66||335.66||335.66||335.66|0
1648139000000|2022-03-24 16:23:20|335.81|335.61|335.81|335.56|335.81|335.61|335.81|335.56|1
1648139010000|2022-03-24 16:23:30||335.46||335.51||335.51||335.46|2
1648139030000|2022-03-24 16:23:50|335.76||335.76||335.76||335.76||0
1648139040000|2022-03-24 16:24:00|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|0
1648139060000|2022-03-24 16:24:20|335.61||335.66||335.66||335.61||2
1648139070000|2022-03-24 16:24:30||335.41||335.41||335.41||335.41|0
1648139080000|2022-03-24 16:24:40|335.61|335.31|335.56|335.31|335.61|335.31|335.56|335.31|2
1648139090000|2022-03-24 16:24:50|335.46|335.26|335.46|335.21|335.46|335.26|335.46|335.21|2
1648139100000|2022-03-24 16:25:00|335.36|335.16|335.31|335.11|335.36|335.21|335.31|335.11|4
1648139110000|2022-03-24 16:25:10|335.36|335.16|335.46|335.16|335.46|335.16|335.36|335.16|5
1648139120000|2022-03-24 16:25:20|||||||||3
1648139130000|2022-03-24 16:25:30||335.21||335.21||335.21||335.21|0
1648139140000|2022-03-24 16:25:40|335.41||335.46||335.46||335.41||1
1648139150000|2022-03-24 16:25:50|335.51|335.26|335.56|335.26|335.56|335.26|335.51|335.26|1
1648139160000|2022-03-24 16:26:00|335.61||335.66||335.66||335.61||2
1648139170000|2022-03-24 16:26:10|335.71||335.71||335.71||335.71||3
1648139180000|2022-03-24 16:26:20|||||||||1
1648139190000|2022-03-24 16:26:30||335.41||335.41||335.41||335.41|4
1648139200000|2022-03-24 16:26:40|||||||||2
1648139210000|2022-03-24 16:26:50|335.66||335.66||335.66||335.66||2
1648139220000|2022-03-24 16:27:00|335.51|335.31|335.61|335.31|335.61|335.41|335.51|335.31|22
1648139230000|2022-03-24 16:27:10|||||||||1
1648139240000|2022-03-24 16:27:20||335.26||335.26||335.26||335.26|1
1648139280000|2022-03-24 16:28:00|335.56||335.56||335.56||335.56||2
1648139290000|2022-03-24 16:28:10|335.61||335.61||335.61||335.61||4
1648139300000|2022-03-24 16:28:20|||||||||1
1648139310000|2022-03-24 16:28:30||335.21||335.21||335.21||335.16|5
1648139330000|2022-03-24 16:28:50|335.56|335.16|335.56|335.21|335.56|335.21|335.56|335.16|0
1648139340000|2022-03-24 16:29:00|335.46|335.16|335.11|334.81|335.46|335.21|335.11|334.81|7
1648139350000|2022-03-24 16:29:10|335.01|334.91|335.11|334.91|335.11|334.91|335.01|334.91|1
1648139360000|2022-03-24 16:29:20|335.21||335.21||335.21||335.21||1
1648139380000|2022-03-24 16:29:40|335.16|334.96|335.31|335.01|335.31|335.01|335.16|334.96|2
1648139390000|2022-03-24 16:29:50|||||||||1
1648139420000|2022-03-24 16:30:20||335.06||335.06||335.06||335.06|1
1648139430000|2022-03-24 16:30:30|335.36||335.36||335.36||335.36||6
1648139460000|2022-03-24 16:31:00|335.16|335.01|335.16|334.86|335.16|335.01|335.01|334.86|14
1648139470000|2022-03-24 16:31:10|335.06|334.81|335.06|334.81|335.06|334.91|335.06|334.76|8
1648139490000|2022-03-24 16:31:30|335.01|334.86|335.06|334.86|335.06|334.86|335.01|334.86|1
1648139500000|2022-03-24 16:31:40|335.16||335.16||335.16||335.16||1
1648139530000|2022-03-24 16:32:10|335.11||335.11||335.11||335.11||0
1648139550000|2022-03-24 16:32:30|335.06||335.11||335.11||335.06||1
1648139600000|2022-03-24 16:33:20|335.06||335.06||335.06||335.06||0
1648139620000|2022-03-24 16:33:40|335.11||335.11||335.11||335.11||1
1648139640000|2022-03-24 16:34:00|335.06|334.76|335.06|334.71|335.06|334.76|335.06|334.71|9
1648139650000|2022-03-24 16:34:10||334.56||334.61||334.61||334.56|6
1648139660000|2022-03-24 16:34:20||334.56||334.56||334.56||334.56|0
1648139720000|2022-03-24 16:35:20|335.01|334.61|335.01|334.61|335.01|334.61|335.01|334.61|1
1648139740000|2022-03-24 16:35:40|334.96||334.91||334.96||334.91||0
1648139750000|2022-03-24 16:35:50||334.56||334.56||334.56||334.56|1
1648139760000|2022-03-24 16:36:00|334.86|334.51|334.61|334.46|334.86|334.51|334.61|334.46|4
1648139770000|2022-03-24 16:36:10|334.66||334.76||334.76||334.66||3
1648139780000|2022-03-24 16:36:20|334.81||334.81||334.81||334.81||2
1648139800000|2022-03-24 16:36:40|334.86|334.51|334.86|334.51|334.86|334.51|334.86|334.51|0
1648139810000|2022-03-24 16:36:50|334.91||334.96||334.96||334.91||0
1648139820000|2022-03-24 16:37:00|335.01||335.01||335.01||335.01||0
1648139840000|2022-03-24 16:37:20||334.56||334.56||334.56||334.56|2
1648139880000|2022-03-24 16:38:00|335.06||335.16||335.16||335.06||2
1648139890000|2022-03-24 16:38:10|335.21||335.21||335.21||335.21||2
1648140070000|2022-03-24 16:41:10|||||||||3
1648140130000|2022-03-24 16:42:10|||||||||1
1648140140000|2022-03-24 16:42:20|||||||||1
1648140160000|2022-03-24 16:42:40|||||||||5
1648140240000|2022-03-24 16:44:00|||||||||2
1648140350000|2022-03-24 16:45:50|335.26||335.26||335.26||335.26||6
1648140420000|2022-03-24 16:47:00|335.36||335.36||335.36||335.36||3
1648140530000|2022-03-24 16:48:50|||||||||5
1648140590000|2022-03-24 16:49:50|||||||||2
1648140670000|2022-03-24 16:51:10|||||||||1
1648140720000|2022-03-24 16:52:00|||||||||5
1648140750000|2022-03-24 16:52:30||334.91||335.11||335.11||334.91|13
1648140770000|2022-03-24 16:52:50|335.41|335.06|335.41|335.06|335.41|335.06|335.41|335.06|3
1648140780000|2022-03-24 16:53:00|335.36||335.36||335.36||335.36||0
1648140790000|2022-03-24 16:53:10|335.31||335.31||335.31||335.31||0
1648140800000|2022-03-24 16:53:20|335.26||335.36||335.36||335.26||1
1648140870000|2022-03-24 16:54:30||335.11||335.11||335.11||335.11|0
1648140880000|2022-03-24 16:54:40|335.41|335.16|335.41|335.16|335.41|335.16|335.41|335.16|1
1648140890000|2022-03-24 16:54:50||335.21||335.21||335.21||335.21|0
1648140910000|2022-03-24 16:55:10|335.46|335.26|335.51|335.31|335.51|335.31|335.46|335.26|8
1648140920000|2022-03-24 16:55:20|335.46|335.21|335.46|335.21|335.46|335.21|335.46|335.21|2
1648140930000|2022-03-24 16:55:30|335.41|335.26|335.51|335.26|335.51|335.36|335.41|335.21|11
1648140970000|2022-03-24 16:56:10|335.61|335.31|335.61|335.36|335.61|335.36|335.61|335.31|1
1648140980000|2022-03-24 16:56:20||335.31||335.36||335.36||335.31|0
1648140990000|2022-03-24 16:56:30|335.56|335.31|335.51|335.31|335.56|335.31|335.51|335.31|5
1648141000000|2022-03-24 16:56:40|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|6
1648141020000|2022-03-24 16:57:00|335.51|335.31|335.56|335.31|335.56|335.31|335.51|335.31|1
1648141030000|2022-03-24 16:57:10|335.61||335.61||335.61||335.61||0
1648141090000|2022-03-24 16:58:10|335.56||335.56||335.56||335.56||0
1648141100000|2022-03-24 16:58:20||335.36||335.36||335.36||335.36|2
1648141120000|2022-03-24 16:58:40|335.51|335.41|335.56|335.36|335.56|335.41|335.51|335.36|8
1648141150000|2022-03-24 16:59:10||335.41||335.41||335.41||335.41|0
1648141160000|2022-03-24 16:59:20||335.36||335.36||335.36||335.36|2
1648141170000|2022-03-24 16:59:30||335.41||335.36||335.41||335.36|0
1648141180000|2022-03-24 16:59:40|335.51||335.51||335.56||335.51||1
1648141190000|2022-03-24 16:59:50|335.56|335.31|335.51|335.31|335.56|335.31|335.46|335.26|1
1648141200000|2022-03-24 17:00:00|335.46|335.21|335.46|335.21|335.46|335.21|335.46|335.21|4
1648141210000|2022-03-24 17:00:10|||||||||2
1648141220000|2022-03-24 17:00:20|||||||||1
1648141240000|2022-03-24 17:00:40|335.41|335.16|335.61|335.41|335.61|335.41|335.36|335.16|5
1648141250000|2022-03-24 17:00:50||335.36||335.36||335.41||335.36|0
1648141260000|2022-03-24 17:01:00|335.56|335.41|335.56|335.36|335.56|335.41|335.56|335.36|0
1648141270000|2022-03-24 17:01:10||335.31||335.26||335.31||335.26|1
1648141280000|2022-03-24 17:01:20|335.71|335.31|335.76|335.36|335.76|335.36|335.71|335.31|1
1648141290000|2022-03-24 17:01:30|335.71||335.66||335.71||335.66||0
1648141310000|2022-03-24 17:01:50|335.61||335.61||335.61||335.61||0
1648141320000|2022-03-24 17:02:00|335.56|335.41|335.66|335.41|335.66|335.41|335.56|335.41|1
1648141330000|2022-03-24 17:02:10|335.56|335.46|335.61|335.41|335.61|335.46|335.56|335.36|0
1648141340000|2022-03-24 17:02:20||335.36||335.41||335.41||335.36|0
1648141360000|2022-03-24 17:02:40|335.51|335.36|335.51|335.36|335.51|335.41|335.51|335.31|3
1648141370000|2022-03-24 17:02:50||335.31||335.31||335.31||335.31|1
1648141380000|2022-03-24 17:03:00|335.46|335.36|335.56|335.31|335.56|335.36|335.41|335.26|6
1648141390000|2022-03-24 17:03:10|335.51|335.36|335.51|335.31|335.51|335.36|335.51|335.31|1
1648141400000|2022-03-24 17:03:20||335.26||335.26||335.26||335.26|0
1648141410000|2022-03-24 17:03:30||335.31||335.31||335.31||335.31|0
1648141420000|2022-03-24 17:03:40||335.36||335.16||335.36||335.16|3
1648141430000|2022-03-24 17:03:50||335.26||335.31||335.31||335.26|0
1648141440000|2022-03-24 17:04:00||335.26||335.16||335.26||335.16|2
1648141450000|2022-03-24 17:04:10||335.26||335.16||335.26||335.16|2
1648141460000|2022-03-24 17:04:20||335.26||335.16||335.26||335.16|1
1648141470000|2022-03-24 17:04:30||335.26||335.16||335.26||335.16|1
1648141480000|2022-03-24 17:04:40||335.11||335.01||335.11||335.01|4
1648141490000|2022-03-24 17:04:50||335.21||335.16||335.21||335.16|1
1648141500000|2022-03-24 17:05:00||335.26||335.21||335.26||335.16|3
1648141510000|2022-03-24 17:05:10||335.26||335.31||335.31||335.26|2
1648141520000|2022-03-24 17:05:20||335.26||335.26||335.26||335.26|0
1648141530000|2022-03-24 17:05:30||335.31||335.31||335.31||335.26|0
1648141560000|2022-03-24 17:06:00|335.46||335.46||335.46||335.46||0
1648141570000|2022-03-24 17:06:10|335.41|335.26|335.46|335.26|335.46|335.26|335.41|335.21|7
1648141580000|2022-03-24 17:06:20|335.41|335.31|335.51|335.31|335.51|335.31|335.41|335.31|2
1648141590000|2022-03-24 17:06:30|335.41|335.26|335.41|335.21|335.41|335.31|335.41|335.21|1
1648141600000|2022-03-24 17:06:40|335.51|335.26|335.51|335.31|335.51|335.31|335.51|335.26|2
1648141610000|2022-03-24 17:06:50||335.26||335.31||335.31||335.26|0
1648141620000|2022-03-24 17:07:00||335.26||335.31||335.31||335.26|0
1648141630000|2022-03-24 17:07:10||335.26||335.26||335.26||335.26|2
1648141650000|2022-03-24 17:07:30||335.21||335.21||335.21||335.21|0
1648141670000|2022-03-24 17:07:50|335.46||335.46||335.46||335.46||0
1648141680000|2022-03-24 17:08:00|335.41|335.16|335.41|335.21|335.41|335.21|335.41|335.16|0
1648141690000|2022-03-24 17:08:10|335.36|335.16|335.31|335.16|335.36|335.16|335.31|335.16|3
1648141700000|2022-03-24 17:08:20|335.26|335.11|335.26|335.01|335.26|335.11|335.26|335.01|7
1648141710000|2022-03-24 17:08:30||334.96||334.96||334.96||334.96|3
1648141720000|2022-03-24 17:08:40||334.91||334.91||334.91||334.91|0
1648141730000|2022-03-24 17:08:50||334.96||334.96||334.96||334.96|0
1648141740000|2022-03-24 17:09:00|||||||||1
1648141750000|2022-03-24 17:09:10|||||||||1
1648141760000|2022-03-24 17:09:20|335.21||335.21||335.21||335.21||0
1648141800000|2022-03-24 17:10:00|||||||||1
1648141810000|2022-03-24 17:10:10||334.91||334.91||334.91||334.91|2
1648141820000|2022-03-24 17:10:20||334.86||334.81||334.86||334.81|4
1648141850000|2022-03-24 17:10:50|||||||||2
1648141870000|2022-03-24 17:11:10||334.86||334.86||334.86||334.86|0
1648141900000|2022-03-24 17:11:40|||||||||2
1648141930000|2022-03-24 17:12:10||334.91||334.91||334.91||334.91|2
1648141970000|2022-03-24 17:12:50|335.31|334.96|335.31|334.96|335.31|334.96|335.31|334.96|12
1648141990000|2022-03-24 17:13:10|335.36|335.01|335.36|335.06|335.36|335.06|335.36|335.01|2
1648142020000|2022-03-24 17:13:40|335.41||335.41||335.41||335.41||0
1648142030000|2022-03-24 17:13:50||335.01||335.01||335.01||334.96|10
1648142040000|2022-03-24 17:14:00||334.96||334.96||335.01||334.96|10
1648142060000|2022-03-24 17:14:20||334.91||334.86||334.91||334.86|7
1648142100000|2022-03-24 17:15:00||334.91||334.91||334.91||334.91|4
1648142170000|2022-03-24 17:16:10|||||||||3
1648142220000|2022-03-24 17:17:00|||||||||1
1648142280000|2022-03-24 17:18:00||334.96||334.96||334.96||334.96|1
1648142340000|2022-03-24 17:19:00|||||||||1
1648142350000|2022-03-24 17:19:10|||||||||2
1648142370000|2022-03-24 17:19:30|335.36||335.36||335.36||335.36||0
1648142380000|2022-03-24 17:19:40|335.46|335.11|335.46|335.26|335.46|335.26|335.46|335.11|2
1648142400000|2022-03-24 17:20:00||335.21||335.26||335.26||335.21|0
1648142410000|2022-03-24 17:20:10|335.51|335.36|335.51|335.31|335.51|335.36|335.51|335.31|8
1648142420000|2022-03-24 17:20:20||335.26||335.21||335.26||335.21|0
1648142520000|2022-03-24 17:22:00|335.56||335.51||335.56||335.51||2
1648142540000|2022-03-24 17:22:20|335.46||335.46||335.46||335.46||0
1648142560000|2022-03-24 17:22:40|335.41||335.41||335.41||335.41||2
1648142580000|2022-03-24 17:23:00|335.36|335.16|335.41|335.11|335.41|335.16|335.36|335.11|1
1648142600000|2022-03-24 17:23:20||335.06||335.11||335.11||335.06|2
1648142630000|2022-03-24 17:23:50||335.16||335.16||335.16||335.16|0
1648142690000|2022-03-24 17:24:50|335.51|335.21|335.51|335.21|335.51|335.21|335.51|335.21|3
1648142700000|2022-03-24 17:25:00|||||||||2
1648142710000|2022-03-24 17:25:10|335.46||335.46||335.46||335.46||0
1648142730000|2022-03-24 17:25:30|335.41||335.41||335.41||335.41||0
1648142740000|2022-03-24 17:25:40|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|1
1648142760000|2022-03-24 17:26:00|335.51||335.51||335.51||335.51||0
1648142790000|2022-03-24 17:26:30|335.56|335.31|335.56|335.31|335.56|335.31|335.56|335.31|5
1648142810000|2022-03-24 17:26:50|335.51||335.51||335.51||335.51||3
1648142820000|2022-03-24 17:27:00|335.56||335.56||335.56||335.56||0
1648142860000|2022-03-24 17:27:40|335.51||335.51||335.51||335.51||0
1648142870000|2022-03-24 17:27:50|335.56|335.36|335.61|335.36|335.61|335.36|335.56|335.36|3
1648142890000|2022-03-24 17:28:10||335.31||335.31||335.31||335.31|1
1648142920000|2022-03-24 17:28:40|335.56|335.26|335.56|335.31|335.56|335.31|335.56|335.26|3
1648142930000|2022-03-24 17:28:50|335.51|335.26|335.51|335.26|335.51|335.26|335.51|335.26|0
1648142940000|2022-03-24 17:29:00|335.46|335.21|335.36|335.16|335.46|335.21|335.36|335.16|4
1648142960000|2022-03-24 17:29:20|335.31|335.21|335.46|335.21|335.46|335.21|335.31|335.21|1
1648142980000|2022-03-24 17:29:40||335.26||335.26||335.26||335.26|0
1648143030000|2022-03-24 17:30:30|335.51|335.31|335.56|335.36|335.56|335.36|335.51|335.31|1
1648143050000|2022-03-24 17:30:50||335.31||335.36||335.36||335.31|3
1648143060000|2022-03-24 17:31:00|335.61|335.41|335.66|335.41|335.66|335.41|335.61|335.41|8
1648143070000|2022-03-24 17:31:10|335.71||335.71||335.71||335.71||0
1648143130000|2022-03-24 17:32:10||335.36||335.41||335.41||335.36|0
1648143140000|2022-03-24 17:32:20||335.46||335.41||335.46||335.41|6
1648143160000|2022-03-24 17:32:40|335.66|335.46|335.66|335.41|335.66|335.46|335.66|335.41|5
1648143180000|2022-03-24 17:33:00|335.61|335.36|335.61|335.36|335.61|335.36|335.61|335.36|1
1648143190000|2022-03-24 17:33:10|335.46|335.31|335.46|335.26|335.46|335.31|335.46|335.26|4
1648143200000|2022-03-24 17:33:20|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|0
1648143210000|2022-03-24 17:33:30|335.36|335.11|335.41|335.21|335.41|335.21|335.36|335.11|10
1648143240000|2022-03-24 17:34:00||335.16||335.16||335.16||335.11|1
1648143250000|2022-03-24 17:34:10||335.21||335.21||335.21||335.21|0
1648143260000|2022-03-24 17:34:20||335.16||335.21||335.21||335.16|0
1648143270000|2022-03-24 17:34:30||335.16||335.21||335.21||335.16|0
1648143280000|2022-03-24 17:34:40||335.16||335.16||335.16||335.16|1
1648143290000|2022-03-24 17:34:50|335.31||335.41||335.41||335.31||1
1648143300000|2022-03-24 17:35:00|335.46|335.21|335.46|335.16|335.46|335.21|335.46|335.16|0
1648143330000|2022-03-24 17:35:30||335.21||335.21||335.21||335.21|0
1648143350000|2022-03-24 17:35:50||335.26||335.26||335.26||335.26|4
1648143360000|2022-03-24 17:36:00|||||||||2
1648143370000|2022-03-24 17:36:10|335.41|335.21|335.31|335.11|335.41|335.21|335.31|335.11|6
1648143380000|2022-03-24 17:36:20|335.36||335.41||335.41||335.36||2
1648143420000|2022-03-24 17:37:00|335.46||335.46||335.46||335.46||0
1648143460000|2022-03-24 17:37:40|335.41||335.41||335.41||335.41||0
1648143480000|2022-03-24 17:38:00|335.36|335.16|335.41|335.16|335.41|335.16|335.36|335.16|4
1648143540000|2022-03-24 17:39:00|335.36||335.36||335.36||335.36||0
1648143570000|2022-03-24 17:39:30|335.31|335.21|335.46|335.21|335.46|335.21|335.31|335.21|3
1648143580000|2022-03-24 17:39:40||335.26||335.26||335.26||335.26|0
1648143590000|2022-03-24 17:39:50||335.21||335.21||335.21||335.21|0
1648143630000|2022-03-24 17:40:30|335.41||335.41||335.41||335.41||0
1648143650000|2022-03-24 17:40:50|335.46||335.46||335.46||335.46||0
1648143660000|2022-03-24 17:41:00|||||||||1
1648143690000|2022-03-24 17:41:30|335.41||335.46||335.46||335.41||1
1648143720000|2022-03-24 17:42:00|||||||||1
1648143730000|2022-03-24 17:42:10|||||||||6
1648143740000|2022-03-24 17:42:20|335.51||335.51||335.51||335.51||1
1648143750000|2022-03-24 17:42:30|335.61||335.61||335.61||335.61||3
1648143760000|2022-03-24 17:42:40||335.31||335.36||335.36||335.31|0
1648143770000|2022-03-24 17:42:50|335.66||335.66||335.66||335.66||2
1648143840000|2022-03-24 17:44:00|335.76|335.41|335.76|335.46|335.76|335.46|335.76|335.41|1
1648143850000|2022-03-24 17:44:10|335.71||335.71||335.71||335.71||0
1648143870000|2022-03-24 17:44:30|335.66||335.76||335.76||335.66||1
1648143890000|2022-03-24 17:44:50|335.71||335.71||335.71||335.71||0
1648143900000|2022-03-24 17:45:00|335.66||335.71||335.71||335.66||1
1648143910000|2022-03-24 17:45:10|||||||||5
1648143920000|2022-03-24 17:45:20|||||||||2
1648143940000|2022-03-24 17:45:40|335.76||335.76||335.76||335.76||0
1648143950000|2022-03-24 17:45:50|335.71||335.71||335.71||335.71||0
1648143960000|2022-03-24 17:46:00|335.66|335.56|335.76|335.56|335.76|335.56|335.66|335.51|4
1648143970000|2022-03-24 17:46:10|335.71|335.51|335.71|335.46|335.71|335.56|335.71|335.46|6
1648143980000|2022-03-24 17:46:20|335.76|335.51|335.76|335.51|335.76|335.51|335.76|335.51|0
1648144080000|2022-03-24 17:48:00|335.81|335.56|335.81|335.56|335.81|335.56|335.81|335.56|8
1648144090000|2022-03-24 17:48:10|335.76|335.51|335.66|335.51|335.81|335.51|335.66|335.51|22
1648144100000|2022-03-24 17:48:20|335.61|335.46|335.66|335.46|335.66|335.46|335.61|335.46|13
1648144110000|2022-03-24 17:48:30|335.76||335.66||335.76||335.66||2
1648144130000|2022-03-24 17:48:50|335.61|335.41|335.56|335.41|335.61|335.41|335.56|335.41|0
1648144140000|2022-03-24 17:49:00|335.51|335.36|335.51|335.36|335.51|335.36|335.46|335.31|7
1648144150000|2022-03-24 17:49:10|335.56|335.31|335.56|335.36|335.56|335.36|335.56|335.31|3
1648144160000|2022-03-24 17:49:20||335.31||335.31||335.31||335.31|2
1648144170000|2022-03-24 17:49:30|335.51|335.26|335.46|335.31|335.51|335.31|335.46|335.26|0
1648144180000|2022-03-24 17:49:40||335.26||335.26||335.26||335.26|1
1648144190000|2022-03-24 17:49:50|335.41|335.31|335.51|335.31|335.51|335.31|335.41|335.31|2
1648144200000|2022-03-24 17:50:00||335.21||335.21||335.21||335.21|3
1648144210000|2022-03-24 17:50:10||335.26||335.26||335.26||335.26|0
1648144220000|2022-03-24 17:50:20||335.21||335.21||335.21||335.21|0
1648144260000|2022-03-24 17:51:00||335.26||335.26||335.26||335.26|0
1648144270000|2022-03-24 17:51:10||335.21||335.26||335.26||335.21|0
1648144280000|2022-03-24 17:51:20|335.46|335.21|335.46|335.26|335.46|335.26|335.46|335.21|0
1648144320000|2022-03-24 17:52:00|335.36|335.21|335.46|335.21|335.46|335.21|335.36|335.21|4
1648144330000|2022-03-24 17:52:10||335.16||335.21||335.21||335.16|0
1648144350000|2022-03-24 17:52:30||335.16||335.21||335.21||335.16|0
1648144370000|2022-03-24 17:52:50|335.41||335.41||335.41||335.41||2
1648144380000|2022-03-24 17:53:00|335.36||335.46||335.46||335.36||1
1648144410000|2022-03-24 17:53:30|335.41|335.16|335.41|335.16|335.41|335.16|335.41|335.16|3
1648144420000|2022-03-24 17:53:40|335.36||335.36||335.36||335.36||0
1648144430000|2022-03-24 17:53:50|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|5
1648144440000|2022-03-24 17:54:00|335.26|335.06|335.21|335.06|335.26|335.06|335.21|335.06|0
1648144450000|2022-03-24 17:54:10|335.16|335.01|335.21|334.96|335.21|335.01|335.16|334.96|11
1648144460000|2022-03-24 17:54:20||335.01||335.01||335.01||335.01|0
1648144470000|2022-03-24 17:54:30||334.96||335.01||335.01||334.96|0
1648144480000|2022-03-24 17:54:40||334.96||335.01||335.01||334.96|0
1648144490000|2022-03-24 17:54:50||334.96||335.01||335.01||334.96|2
1648144500000|2022-03-24 17:55:00|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.96|0
1648144520000|2022-03-24 17:55:20|335.01|334.86|335.16|334.86|335.16|334.86|335.01|334.86|6
1648144550000|2022-03-24 17:55:50||334.91||334.91||334.91||334.91|0
1648144560000|2022-03-24 17:56:00|335.21||335.36||335.36||335.21||3
1648144580000|2022-03-24 17:56:20||335.01||335.06||335.06||335.01|0
1648144610000|2022-03-24 17:56:50|335.41||335.41||335.41||335.41||1
1648144620000|2022-03-24 17:57:00|335.36||335.36||335.36||335.36||2
1648144630000|2022-03-24 17:57:10|335.41||335.41||335.41||335.41||1
1648144640000|2022-03-24 17:57:20|335.46|335.16|335.46|335.16|335.46|335.16|335.46|335.16|1
1648144660000|2022-03-24 17:57:40|335.61|335.26|335.61|335.26|335.61|335.26|335.61|335.26|6
1648144680000|2022-03-24 17:58:00|335.56|335.36|335.56|335.26|335.56|335.36|335.56|335.21|2
1648144690000|2022-03-24 17:58:10||335.21||335.26||335.26||335.21|0
1648144700000|2022-03-24 17:58:20|335.51|335.21|335.51|335.21|335.51|335.21|335.51|335.21|0
1648144710000|2022-03-24 17:58:30|335.46||335.46||335.46||335.46||0
1648144720000|2022-03-24 17:58:40||335.26||335.26||335.26||335.26|0
1648144750000|2022-03-24 17:59:10|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|0
1648144760000|2022-03-24 17:59:20||335.16||335.16||335.16||335.11|10
1648144790000|2022-03-24 17:59:50|335.36|335.11|335.36|335.11|335.36|335.11|335.36|335.11|1
1648144800000|2022-03-24 18:00:00|335.31|335.16|335.36|335.16|335.36|335.16|335.26|335.16|1
1648144810000|2022-03-24 18:00:10|335.41||335.41||335.41||335.41||0
1648144840000|2022-03-24 18:00:40|335.46|335.21|335.46|335.26|335.46|335.26|335.46|335.21|3
1648144870000|2022-03-24 18:01:10|335.41|335.21|335.36|335.16|335.41|335.21|335.36|335.16|8
1648144880000|2022-03-24 18:01:20|335.31||335.41||335.41||335.31||3
1648144890000|2022-03-24 18:01:30|335.46|335.21|335.46|335.21|335.46|335.21|335.46|335.21|0
1648144910000|2022-03-24 18:01:50|||||||||2
1648144940000|2022-03-24 18:02:20|335.41||335.41||335.41||335.41||0
1648144950000|2022-03-24 18:02:30|335.46||335.46||335.46||335.46||1
1648144970000|2022-03-24 18:02:50|335.51|335.26|335.51|335.26|335.51|335.26|335.51|335.26|2
1648144980000|2022-03-24 18:03:00|335.56|335.31|335.56|335.31|335.56|335.31|335.56|335.31|0
1648144990000|2022-03-24 18:03:10|335.61|335.36|335.61|335.36|335.61|335.36|335.61|335.36|2
1648145000000|2022-03-24 18:03:20||335.41||335.41||335.41||335.41|0
1648145010000|2022-03-24 18:03:30||335.46||335.36||335.46||335.36|1
1648145040000|2022-03-24 18:04:00|335.71|335.41|335.71|335.41|335.71|335.41|335.71|335.41|1
1648145060000|2022-03-24 18:04:20|||||||||1
1648145080000|2022-03-24 18:04:40|||||||||2
1648145090000|2022-03-24 18:04:50|335.66||335.66||335.66||335.66||0
1648145100000|2022-03-24 18:05:00|335.61|335.46|335.66|335.46|335.66|335.46|335.61|335.46|2
1648145120000|2022-03-24 18:05:20|335.71||335.71||335.71||335.71||0
1648145150000|2022-03-24 18:05:50||335.51||335.51||335.51||335.51|3
1648145160000|2022-03-24 18:06:00||335.46||335.51||335.51||335.46|0
1648145180000|2022-03-24 18:06:20||335.46||335.46||335.46||335.46|5
1648145210000|2022-03-24 18:06:50|335.66||335.66||335.66||335.66||0
1648145220000|2022-03-24 18:07:00|335.61|335.41|335.61|335.46|335.61|335.46|335.61|335.41|2
1648145230000|2022-03-24 18:07:10||335.41||335.41||335.41||335.41|0
1648145250000|2022-03-24 18:07:30||335.46||335.46||335.46||335.46|0
1648145260000|2022-03-24 18:07:40|335.56|335.36|335.56|335.31|335.56|335.36|335.46|335.31|9
1648145270000|2022-03-24 18:07:50||335.26||335.26||335.26||335.26|5
1648145280000|2022-03-24 18:08:00|335.41|335.21|335.41|335.16|335.41|335.21|335.41|335.16|7
1648145290000|2022-03-24 18:08:10|335.36|335.11|335.36|335.11|335.36|335.11|335.36|335.11|0
1648145300000|2022-03-24 18:08:20|335.31||335.31||335.31||335.31||0
1648145320000|2022-03-24 18:08:40||335.16||335.11||335.16||335.11|1
1648145330000|2022-03-24 18:08:50|335.26||335.31||335.31||335.26||2
1648145380000|2022-03-24 18:09:40|335.26|335.06|335.26|335.06|335.26|335.06|335.26|335.06|1
1648145390000|2022-03-24 18:09:50|335.11|334.96|335.26|335.01|335.26|335.01|335.11|334.96|84
1648145410000|2022-03-24 18:10:10||334.96||334.96||334.96||334.96|0
1648145420000|2022-03-24 18:10:20||334.86||334.86||334.86||334.86|8
1648145440000|2022-03-24 18:10:40|335.21|334.81|335.21|334.86|335.21|334.96|335.21|334.81|1
1648145450000|2022-03-24 18:10:50|335.16||335.16||335.16||335.16||1
1648145460000|2022-03-24 18:11:00|335.11||335.11||335.11||335.11||0
1648145470000|2022-03-24 18:11:10|335.06|334.81|335.06|334.81|335.06|334.81|335.06|334.81|1
1648145480000|2022-03-24 18:11:20|334.96|334.76|335.06|334.76|335.06|334.76|334.96|334.76|2
1648145490000|2022-03-24 18:11:30|334.96||335.06||335.06||334.96||1
1648145500000|2022-03-24 18:11:40|335.01||335.01||335.01||335.01||0
1648145510000|2022-03-24 18:11:50|335.16|334.81|335.16|334.81|335.16|334.81|335.16|334.81|3
1648145540000|2022-03-24 18:12:20|335.21||335.21||335.21||335.21||0
1648145560000|2022-03-24 18:12:40|335.16|334.86|335.16|334.86|335.16|334.86|335.16|334.86|0
1648145580000|2022-03-24 18:13:00|335.11||335.16||335.16||335.11||1
1648145590000|2022-03-24 18:13:10|335.21||335.21||335.21||335.21||1
1648145610000|2022-03-24 18:13:30|335.26||335.26||335.26||335.26||1
1648145630000|2022-03-24 18:13:50|335.21||335.21||335.21||335.21||0
1648145640000|2022-03-24 18:14:00|335.16||335.26||335.26||335.16||1
1648145670000|2022-03-24 18:14:30|335.36|334.96|335.36|334.96|335.36|334.96|335.36|334.96|2
1648145690000|2022-03-24 18:14:50|335.31||335.31||335.31||335.31||0
1648145700000|2022-03-24 18:15:00|335.26||335.36||335.36||335.26||1
1648145710000|2022-03-24 18:15:10|335.46|335.06|335.46|335.11|335.46|335.11|335.46|335.06|1
1648145720000|2022-03-24 18:15:20|335.51|335.16|335.51|335.16|335.51|335.16|335.51|335.16|0
1648145750000|2022-03-24 18:15:50|335.46||335.46||335.46||335.46||0
1648145760000|2022-03-24 18:16:00|335.36|335.11|335.36|335.11|335.36|335.11|335.36|334.96|1
1648145770000|2022-03-24 18:16:10|335.31|335.01|335.31|335.01|335.31|335.01|335.31|335.01|3
1648145780000|2022-03-24 18:16:20|335.21|334.96|335.26|334.96|335.26|334.96|335.16|334.96|2
1648145790000|2022-03-24 18:16:30||335.01||335.06||335.06||335.01|1
1648145820000|2022-03-24 18:17:00|335.31|335.11|335.36|335.11|335.36|335.11|335.31|335.11|6
1648145830000|2022-03-24 18:17:10|335.31||335.31||335.31||335.31||0
1648145840000|2022-03-24 18:17:20|335.26|335.06|335.26|335.06|335.26|335.06|335.26|335.06|0
1648145850000|2022-03-24 18:17:30|335.21|335.11|335.31|335.06|335.31|335.11|335.21|335.06|2
1648145870000|2022-03-24 18:17:50|335.26||335.26||335.26||335.26||0
1648145880000|2022-03-24 18:18:00|335.21|335.01|335.26|335.06|335.26|335.06|335.21|335.01|2
1648145890000|2022-03-24 18:18:10||335.01||335.06||335.06||335.01|0
1648145900000|2022-03-24 18:18:20||335.01||335.01||335.01||335.01|1
1648145910000|2022-03-24 18:18:30||335.06||335.06||335.06||335.01|0
1648145920000|2022-03-24 18:18:40||335.01||335.01||335.01||335.01|1
1648145930000|2022-03-24 18:18:50|335.21|335.06|335.21|335.01|335.21|335.06|335.21|335.01|2
1648145950000|2022-03-24 18:19:10|335.16||335.26||335.26||335.16||1
1648145970000|2022-03-24 18:19:30|335.31|335.06|335.31|335.06|335.31|335.06|335.31|335.06|0
1648146010000|2022-03-24 18:20:10|335.26||335.26||335.26||335.26||0
1648146020000|2022-03-24 18:20:20||335.01||335.01||335.01||335.01|2
1648146040000|2022-03-24 18:20:40|||||||||1
1648146090000|2022-03-24 18:21:30|335.21|334.96|335.21|335.01|335.21|335.01|335.21|334.96|0
1648146100000|2022-03-24 18:21:40|335.16||335.16||335.16||335.16||0
1648146110000|2022-03-24 18:21:50|335.21||335.21||335.21||335.21||2
1648146140000|2022-03-24 18:22:20|335.26|335.11|335.26|335.01|335.26|335.11|335.26|335.01|2
1648146160000|2022-03-24 18:22:40|335.31|335.06|335.31|335.11|335.31|335.11|335.31|335.06|6
1648146190000|2022-03-24 18:23:10|335.21|335.01|335.21|334.96|335.21|335.01|335.21|334.96|5
1648146200000|2022-03-24 18:23:20|335.16|334.91|335.16|334.96|335.16|334.96|335.16|334.91|0
1648146210000|2022-03-24 18:23:30|335.11|334.91|335.11|334.91|335.11|334.91|335.06|334.91|3
1648146220000|2022-03-24 18:23:40|335.21|334.96|335.21|335.01|335.21|335.01|335.21|334.96|5
1648146230000|2022-03-24 18:23:50|335.26|335.06|335.31|335.06|335.31|335.06|335.26|335.06|3
1648146260000|2022-03-24 18:24:20|335.26|335.01|335.21|335.01|335.26|335.01|335.21|335.01|0
1648146270000|2022-03-24 18:24:30|335.16||335.26||335.26||335.16||2
1648146300000|2022-03-24 18:25:00|335.21||335.21||335.21||335.21||0
1648146330000|2022-03-24 18:25:30|335.16||335.26||335.26||335.16||3
1648146350000|2022-03-24 18:25:50||335.06||335.06||335.06||335.06|0
1648146370000|2022-03-24 18:26:10|335.36||335.36||335.36||335.36||4
1648146380000|2022-03-24 18:26:20|335.31||335.31||335.31||335.31||1
1648146400000|2022-03-24 18:26:40|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|2
1648146410000|2022-03-24 18:26:50||335.06||335.11||335.11||335.06|0
1648146420000|2022-03-24 18:27:00|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.06|2
1648146430000|2022-03-24 18:27:10|335.16|335.01|335.21|335.01|335.21|335.01|335.16|335.01|2
1648146450000|2022-03-24 18:27:30|335.26|335.06|335.26|335.01|335.26|335.06|335.26|335.01|0
1648146470000|2022-03-24 18:27:50|335.21||335.21||335.21||335.21||0
1648146490000|2022-03-24 18:28:10|335.16|335.06|335.21|335.06|335.21|335.06|335.16|335.06|2
1648146500000|2022-03-24 18:28:20|335.16|335.01|335.16|334.96|335.16|335.01|335.16|334.96|7
1648146510000|2022-03-24 18:28:30|||||||||2
1648146520000|2022-03-24 18:28:40|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|0
1648146530000|2022-03-24 18:28:50|335.11|334.96|335.21|334.96|335.21|334.96|335.11|334.96|1
1648146540000|2022-03-24 18:29:00||335.01||335.01||335.01||335.01|0
1648146570000|2022-03-24 18:29:30|||||||||1
1648146580000|2022-03-24 18:29:40|335.16|335.06|335.21|335.06|335.21|335.06|335.16|335.06|3
1648146590000|2022-03-24 18:29:50|335.26||335.26||335.26||335.26||0
1648146600000|2022-03-24 18:30:00|335.21||335.26||335.26||335.21||0
1648146640000|2022-03-24 18:30:40|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|3
1648146650000|2022-03-24 18:30:50|335.26|335.06|335.16|335.01|335.31|335.11|335.16|335.01|14
1648146660000|2022-03-24 18:31:00||334.96||334.96||334.96||334.96|5
1648146690000|2022-03-24 18:31:30|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|5
1648146700000|2022-03-24 18:31:40|335.01|334.81|334.91|334.76|335.01|334.81|334.91|334.76|4
1648146710000|2022-03-24 18:31:50|335.01|334.86|335.06|334.86|335.06|334.86|335.01|334.86|3
1648146720000|2022-03-24 18:32:00||334.81||334.86||334.91||334.81|1
1648146730000|2022-03-24 18:32:10||334.81||334.81||334.81||334.81|1
1648146750000|2022-03-24 18:32:30||334.86||334.86||334.86||334.81|0
1648146760000|2022-03-24 18:32:40|335.11||335.11||335.11||335.11||0
1648146780000|2022-03-24 18:33:00|335.06|334.81|335.06|334.81|335.06|334.81|335.06|334.81|0
1648146790000|2022-03-24 18:33:10|335.01||335.01||335.01||335.01||0
1648146810000|2022-03-24 18:33:30|334.96|334.86|335.11|334.86|335.11|334.86|334.96|334.86|2
1648146870000|2022-03-24 18:34:30|335.06||335.06||335.06||335.06||0
1648146880000|2022-03-24 18:34:40|335.01|334.81|334.96|334.76|335.01|334.81|334.96|334.76|4
1648146900000|2022-03-24 18:35:00|334.86|334.81|334.96|334.71|334.96|334.81|334.86|334.71|4
1648146910000|2022-03-24 18:35:10||334.66||334.71||334.71||334.66|0
1648146920000|2022-03-24 18:35:20|335.01|334.76|335.01|334.76|335.01|334.76|335.01|334.76|3
1648146940000|2022-03-24 18:35:40|334.96|334.71|334.96|334.71|334.96|334.71|334.96|334.71|2
1648146960000|2022-03-24 18:36:00|334.91|334.66|334.91|334.66|334.91|334.66|334.91|334.66|0
1648146970000|2022-03-24 18:36:10|334.86||334.86||334.86||334.86||0
1648146980000|2022-03-24 18:36:20|334.96|334.71|335.01|334.71|335.01|334.71|334.96|334.71|2
1648146990000|2022-03-24 18:36:30||334.76||334.76||334.76||334.76|0
1648147060000|2022-03-24 18:37:40|334.96|334.71|334.91|334.66|334.96|334.71|334.91|334.66|2
1648147070000|2022-03-24 18:37:50|334.86||334.91||334.91||334.81||1
1648147080000|2022-03-24 18:38:00|334.96|334.71|334.96|334.71|334.96|334.71|334.96|334.71|0
1648147100000|2022-03-24 18:38:20|334.91||334.96||334.96||334.91||2
1648147120000|2022-03-24 18:38:40|||||||||1
1648147150000|2022-03-24 18:39:10|334.91||334.91||334.91||334.91||0
1648147160000|2022-03-24 18:39:20|334.86|334.76|334.96|334.76|334.96|334.76|334.86|334.76|1
1648147180000|2022-03-24 18:39:40|335.01|334.81|335.06|334.81|335.06|334.81|335.01|334.81|2
1648147190000|2022-03-24 18:39:50|335.11|334.86|335.11|334.91|335.11|334.91|335.11|334.86|0
1648147240000|2022-03-24 18:40:40||334.86||334.86||334.86||334.86|4
1648147250000|2022-03-24 18:40:50|335.01|334.81|335.11|334.86|335.11|334.86|334.96|334.81|2
1648147270000|2022-03-24 18:41:10||334.81||334.81||334.81||334.81|0
1648147280000|2022-03-24 18:41:20||334.86||334.86||334.86||334.86|0
1648147300000|2022-03-24 18:41:40|335.06|334.91|335.06|334.86|335.06|334.91|335.06|334.86|0
1648147310000|2022-03-24 18:41:50|335.01||335.11||335.11||335.01||3
1648147340000|2022-03-24 18:42:20|335.06||335.06||335.06||335.06||0
1648147360000|2022-03-24 18:42:40|335.01||335.06||335.06||335.01||3
1648147370000|2022-03-24 18:42:50|335.01||335.01||335.01||335.01||0
1648147380000|2022-03-24 18:43:00|335.06|334.81|335.11|334.86|335.11|334.86|335.06|334.81|10
1648147390000|2022-03-24 18:43:10||334.81||334.81||334.81||334.81|0
1648147410000|2022-03-24 18:43:30|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|0
1648147420000|2022-03-24 18:43:40||334.81||334.86||334.86||334.81|2
1648147430000|2022-03-24 18:43:50|335.11|334.91|335.16|334.91|335.16|334.91|335.11|334.91|1
1648147450000|2022-03-24 18:44:10|335.11||335.11||335.11||335.11||0
1648147460000|2022-03-24 18:44:20|335.06||335.06||335.06||335.06||0
1648147470000|2022-03-24 18:44:30|335.11|334.86|335.11|334.91|335.11|334.91|335.11|334.86|1
1648147480000|2022-03-24 18:44:40||334.86||334.91||334.91||334.86|0
1648147500000|2022-03-24 18:45:00|335.06||335.06||335.06||335.06||0
1648147510000|2022-03-24 18:45:10||334.81||334.86||334.86||334.81|3
1648147520000|2022-03-24 18:45:20||334.81||334.76||334.81||334.76|6
1648147550000|2022-03-24 18:45:50|335.01||335.01||335.01||335.01||0
1648147560000|2022-03-24 18:46:00|334.96|334.71|334.96|334.71|334.96|334.71|334.96|334.71|0
1648147570000|2022-03-24 18:46:10|334.91||334.91||334.91||334.91||0
1648147580000|2022-03-24 18:46:20|334.86|334.81|335.01|334.81|335.01|334.81|334.86|334.76|3
1648147600000|2022-03-24 18:46:40||334.76||334.76||334.76||334.76|0
1648147630000|2022-03-24 18:47:10||334.71||334.76||334.76||334.71|0
1648147650000|2022-03-24 18:47:30|335.06|334.81|335.06|334.81|335.06|334.81|335.06|334.81|0
1648147670000|2022-03-24 18:47:50||334.76||334.76||334.76||334.76|0
1648147720000|2022-03-24 18:48:40|||||||||2
1648147780000|2022-03-24 18:49:40|||||||||1
1648147800000|2022-03-24 18:50:00|335.01||335.01||335.01||335.01||0
1648147840000|2022-03-24 18:50:40|334.96|334.71|334.91|334.71|334.96|334.71|334.91|334.71|1
1648147860000|2022-03-24 18:51:00|334.96|334.76|335.01|334.76|335.01|334.76|334.96|334.76|1
1648147870000|2022-03-24 18:51:10|335.06|334.81|335.16|334.81|335.16|334.81|335.06|334.81|3
1648147880000|2022-03-24 18:51:20|335.21||335.21||335.21||335.21||0
1648147950000|2022-03-24 18:52:30|335.16||335.21||335.21||335.16||3
1648148020000|2022-03-24 18:53:40|335.16||335.16||335.16||335.16||0
1648148040000|2022-03-24 18:54:00|335.11|335.01|335.36|335.01|335.36|335.01|335.11|335.01|5
1648148050000|2022-03-24 18:54:10||335.06||335.06||335.06||335.06|0
1648148060000|2022-03-24 18:54:20||335.11||335.06||335.11||335.06|0
1648148070000|2022-03-24 18:54:30|335.26|335.01|335.26|335.01|335.26|335.01|335.26|335.01|4
1648148080000|2022-03-24 18:54:40|335.21|334.96|335.21|334.91|335.21|334.96|335.21|334.91|1
1648148090000|2022-03-24 18:54:50|335.11||335.11||335.11||335.11||0
1648148110000|2022-03-24 18:55:10||334.86||334.86||334.86||334.86|2
1648148130000|2022-03-24 18:55:30|335.16|334.91|335.16|334.91|335.16|334.91|335.16|334.91|0
1648148200000|2022-03-24 18:56:40||334.86||334.86||334.86||334.86|2
1648148220000|2022-03-24 18:57:00|335.11||335.11||335.11||335.11||0
1648148240000|2022-03-24 18:57:20|335.06||335.16||335.16||335.06||1
1648148280000|2022-03-24 18:58:00|335.26||335.26||335.26||335.26||3
1648148300000|2022-03-24 18:58:20|335.31|334.96|335.31|334.96|335.31|334.96|335.31|334.96|3
1648148320000|2022-03-24 18:58:40|335.26||335.21||335.26||335.21||0
1648148330000|2022-03-24 18:58:50|335.16||335.16||335.16||335.16||0
1648148340000|2022-03-24 18:59:00|335.11|335.01|335.21|335.01|335.21|335.01|335.11|335.01|1
1648148360000|2022-03-24 18:59:20|335.16|335.06|335.26|335.06|335.26|335.06|335.16|335.06|1
1648148380000|2022-03-24 18:59:40||335.01||334.96||335.01||334.96|1
1648148390000|2022-03-24 18:59:50||335.01||335.01||335.01||335.01|3
1648148400000|2022-03-24 19:00:00||334.96||334.96||334.96||334.96|0
1648148410000|2022-03-24 19:00:10|335.16||335.16||335.16||335.16||0
1648148420000|2022-03-24 19:00:20|335.26|335.06|335.21|334.96|335.26|335.06|335.21|334.96|5
1648148450000|2022-03-24 19:00:50|335.16||335.16||335.16||335.16||0
1648148460000|2022-03-24 19:01:00|335.11||335.16||335.16||335.11||2
1648148470000|2022-03-24 19:01:10||334.91||334.91||334.91||334.91|0
1648148490000|2022-03-24 19:01:30|335.11|334.86|335.11|334.86|335.11|334.86|335.11|334.86|1
1648148500000|2022-03-24 19:01:40|335.06||335.06||335.06||335.06||0
1648148510000|2022-03-24 19:01:50||334.81||334.76||334.81||334.76|2
1648148520000|2022-03-24 19:02:00|334.96|334.71|334.86|334.71|334.96|334.71|334.86|334.66|7
1648148530000|2022-03-24 19:02:10|334.91|334.76|334.91|334.71|334.91|334.76|334.91|334.71|0
1648148540000|2022-03-24 19:02:20|334.96|334.76|334.96|334.71|334.96|334.76|334.96|334.71|1
1648148570000|2022-03-24 19:02:50|335.01|334.76|335.06|334.76|335.06|334.76|335.01|334.76|1
1648148600000|2022-03-24 19:03:20|335.01||335.01||335.01||335.01||0
1648148610000|2022-03-24 19:03:30|||||||||1
1648148620000|2022-03-24 19:03:40|334.96||334.96||334.96||334.96||0
1648148630000|2022-03-24 19:03:50|334.91||335.01||335.01||334.91||2
1648148660000|2022-03-24 19:04:20||334.86||334.76||334.86||334.76|1
1648148670000|2022-03-24 19:04:30|334.96|334.71|334.96|334.71|334.96|334.71|334.96|334.71|1
1648148680000|2022-03-24 19:04:40|334.91||334.91||334.91||334.91||0
1648148720000|2022-03-24 19:05:20|334.86||334.96||334.96||334.86||4
1648148780000|2022-03-24 19:06:20|335.01|334.76|335.01|334.76|335.01|334.76|335.01|334.76|0
1648148790000|2022-03-24 19:06:30||334.81||334.81||334.81||334.81|1
1648148810000|2022-03-24 19:06:50|335.11||335.11||335.11||335.11||3
1648148820000|2022-03-24 19:07:00|335.16||335.16||335.16||335.16||0
1648148850000|2022-03-24 19:07:30|335.26|334.86|335.26|334.91|335.26|334.91|335.26|334.86|1
1648148910000|2022-03-24 19:08:30|335.21||335.21||335.21||335.21||0
1648148920000|2022-03-24 19:08:40|335.16||335.26||335.26||335.16||2
1648148940000|2022-03-24 19:09:00|335.31|335.01|335.41|335.11|335.41|335.11|335.21|335.01|2
1648148960000|2022-03-24 19:09:20||335.16||335.16||335.16||335.16|0
1648148970000|2022-03-24 19:09:30|335.36||335.36||335.36||335.36||0
1648148980000|2022-03-24 19:09:40|335.41||335.41||335.41||335.41||2
1648148990000|2022-03-24 19:09:50||335.11||335.11||335.11||335.11|1
1648149020000|2022-03-24 19:10:20||335.16||335.16||335.16||335.16|0
1648149100000|2022-03-24 19:11:40||335.11||335.11||335.11||335.11|0
1648149150000|2022-03-24 19:12:30|335.31||335.31||335.31||335.31||2
1648149160000|2022-03-24 19:12:40|335.26||335.26||335.26||335.26||0
1648149170000|2022-03-24 19:12:50|335.31|335.16|335.41|335.11|335.41|335.16|335.31|335.11|5
1648149220000|2022-03-24 19:13:40||335.16||335.16||335.16||335.16|0
1648149270000|2022-03-24 19:14:30|335.36|335.11|335.31|335.11|335.36|335.11|335.31|335.11|3
1648149330000|2022-03-24 19:15:30|335.21|335.06|335.26|335.06|335.26|335.06|335.21|335.06|3
1648149400000|2022-03-24 19:16:40|335.31||335.31||335.31||335.31||0
1648149410000|2022-03-24 19:16:50|335.36||335.36||335.36||335.36||0
1648149420000|2022-03-24 19:17:00|335.41|335.11|335.41|335.16|335.41|335.16|335.41|335.11|0
1648149450000|2022-03-24 19:17:30|||||||||2
1648149510000|2022-03-24 19:18:30||335.11||335.11||335.11||335.11|2
1648149540000|2022-03-24 19:19:00|||||||||1
1648149550000|2022-03-24 19:19:10|||||||||5
1648149600000|2022-03-24 19:20:00|335.56|335.26|335.56|335.26|335.56|335.26|335.56|335.26|3
1648149640000|2022-03-24 19:20:40|335.66||335.66||335.66||335.66||1
1648149730000|2022-03-24 19:22:10|||||||||2
1648149860000|2022-03-24 19:24:20|335.76||335.76||335.76||335.76||4
1648149900000|2022-03-24 19:25:00|335.81||335.81||335.81||335.81||4
1648149920000|2022-03-24 19:25:20|335.96||335.96||335.96||335.96||4
1648149930000|2022-03-24 19:25:30|335.86||335.86||335.86||335.86||0
1648149940000|2022-03-24 19:25:40||335.31||335.36||335.36||335.31|0
1648149950000|2022-03-24 19:25:50||335.41||335.41||335.41||335.41|0
1648149960000|2022-03-24 19:26:00||335.46||335.56||335.56||335.46|0
1648149990000|2022-03-24 19:26:30||335.51||335.56||335.56||335.51|1
1648150040000|2022-03-24 19:27:20|||||||||1
1648150080000|2022-03-24 19:28:00||335.61||335.61||335.61||335.61|0
1648150100000|2022-03-24 19:28:20|335.81|335.56|335.81|335.56|335.81|335.56|335.81|335.56|4
1648150110000|2022-03-24 19:28:30||335.61||335.61||335.61||335.61|5
1648150120000|2022-03-24 19:28:40|335.76|335.56|335.76|335.56|335.76|335.56|335.76|335.56|4
1648150140000|2022-03-24 19:29:00|335.86|335.61|335.86|335.66|335.86|335.66|335.86|335.61|1
1648150190000|2022-03-24 19:29:50|335.81|335.61|335.76|335.56|335.81|335.61|335.76|335.56|5
1648150200000|2022-03-24 19:30:00|335.71||335.81||335.81||335.71||1
1648150220000|2022-03-24 19:30:20|335.76|335.51|335.76|335.56|335.76|335.56|335.76|335.51|3
1648150230000|2022-03-24 19:30:30||335.51||335.56||335.56||335.51|0
1648150240000|2022-03-24 19:30:40|335.71|335.51|335.71|335.56|335.71|335.56|335.71|335.51|2
1648150280000|2022-03-24 19:31:20|335.76||335.76||335.76||335.76||2
1648150310000|2022-03-24 19:31:50|335.71||335.71||335.71||335.71||0
1648150340000|2022-03-24 19:32:20||335.46||335.46||335.46||335.46|5
1648150350000|2022-03-24 19:32:30||335.51||335.51||335.51||335.51|1
1648150370000|2022-03-24 19:32:50|335.61|335.46|335.71|335.51|335.71|335.51|335.61|335.46|1
1648150390000|2022-03-24 19:33:10|335.66||335.66||335.66||335.66||0
1648150400000|2022-03-24 19:33:20||335.46||335.51||335.51||335.46|2
1648150420000|2022-03-24 19:33:40||335.46||335.51||335.51||335.46|0
1648150440000|2022-03-24 19:34:00|335.61|335.46|335.61|335.41|335.61|335.46|335.56|335.41|3
1648150460000|2022-03-24 19:34:20||335.46||335.46||335.46||335.46|0
1648150470000|2022-03-24 19:34:30|335.66||335.66||335.66||335.66||2
1648150500000|2022-03-24 19:35:00|335.61|335.51|335.71|335.51|335.71|335.51|335.61|335.51|2
1648150520000|2022-03-24 19:35:20|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.46|1
1648150580000|2022-03-24 19:36:20|335.71|335.51|335.66|335.51|335.71|335.51|335.66|335.51|2
1648150590000|2022-03-24 19:36:30||335.46||335.46||335.46||335.46|0
1648150600000|2022-03-24 19:36:40|||||||||4
1648150620000|2022-03-24 19:37:00|335.61||335.61||335.61||335.61||0
1648150650000|2022-03-24 19:37:30|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|4
1648150660000|2022-03-24 19:37:40|335.61|335.46|335.71|335.56|335.71|335.56|335.61|335.46|9
1648150670000|2022-03-24 19:37:50|335.76|335.61|335.76|335.61|335.76|335.61|335.76|335.61|2
1648150680000|2022-03-24 19:38:00|335.81|335.56|335.76|335.56|335.81|335.56|335.76|335.56|4
1648150690000|2022-03-24 19:38:10|335.71|335.61|335.86|335.66|335.86|335.66|335.71|335.61|7
1648150700000|2022-03-24 19:38:20|335.81||335.86||335.86||335.81||6
1648150710000|2022-03-24 19:38:30|335.81||335.86||335.86||335.81||14
1648150730000|2022-03-24 19:38:50|335.81||335.86||335.86||335.81||2
1648150750000|2022-03-24 19:39:10||335.61||335.61||335.61||335.61|1
1648150780000|2022-03-24 19:39:40|335.81|335.66|335.81|335.66|335.81|335.66|335.81|335.66|0
1648150810000|2022-03-24 19:40:10|335.86|335.61|335.86|335.61|335.86|335.61|335.86|335.61|1
1648150850000|2022-03-24 19:40:50|335.81|335.66|335.81|335.66|335.81|335.66|335.81|335.66|0
1648150860000|2022-03-24 19:41:00|335.86||335.86||335.86||335.86||2
1648150880000|2022-03-24 19:41:20||335.61||335.66||335.66||335.61|1
1648150890000|2022-03-24 19:41:30|335.81||335.81||335.81||335.81||0
1648150920000|2022-03-24 19:42:00||335.61||335.46||335.61||335.46|5
1648150960000|2022-03-24 19:42:40|||||||||1
1648151000000|2022-03-24 19:43:20|335.66|335.36|335.66|335.36|335.66|335.36|335.66|335.36|2
1648151020000|2022-03-24 19:43:40||335.31||335.31||335.31||335.31|1
1648151050000|2022-03-24 19:44:10||335.36||335.36||335.36||335.36|0
1648151090000|2022-03-24 19:44:50|335.76|335.46|335.76|335.46|335.76|335.46|335.76|335.46|1
1648151150000|2022-03-24 19:45:50|335.81|335.51|335.81|335.56|335.81|335.56|335.81|335.51|2
1648151160000|2022-03-24 19:46:00|335.86||335.86||335.86||335.86||4
1648151200000|2022-03-24 19:46:40|335.81||335.81||335.81||335.81||1
1648151270000|2022-03-24 19:47:50|335.76|335.51|335.81|335.56|335.81|335.56|335.76|335.51|3
1648151280000|2022-03-24 19:48:00||335.61||335.61||335.61||335.61|0
1648151300000|2022-03-24 19:48:20|335.86|335.66|335.86|335.71|335.86|335.71|335.86|335.66|11
1648151310000|2022-03-24 19:48:30|335.91||335.91||335.91||335.91||3
1648151340000|2022-03-24 19:49:00|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|3
1648151350000|2022-03-24 19:49:10|335.81|335.61|335.81|335.61|335.86|335.61|335.81|335.61|6
1648151360000|2022-03-24 19:49:20|335.71|335.56|335.81|335.56|335.81|335.56|335.71|335.56|4
1648151390000|2022-03-24 19:49:50|335.71||335.81||335.81||335.71||1
1648151400000|2022-03-24 19:50:00|335.76||335.76||335.76||335.76||0
1648151420000|2022-03-24 19:50:20|335.71||335.71||335.71||335.71||0
1648151440000|2022-03-24 19:50:40||335.51||335.51||335.51||335.51|4
1648151460000|2022-03-24 19:51:00||335.46||335.51||335.51||335.46|0
1648151470000|2022-03-24 19:51:10|||||||||2
1648151560000|2022-03-24 19:52:40|||||||||2
1648151570000|2022-03-24 19:52:50|||||||||2
1648151580000|2022-03-24 19:53:00||335.46||335.46||335.46||335.46|1
1648151600000|2022-03-24 19:53:20|||||||||1
1648151640000|2022-03-24 19:54:00||335.41||335.41||335.41||335.41|6
1648151660000|2022-03-24 19:54:20||335.36||335.36||335.36||335.36|5
1648151680000|2022-03-24 19:54:40||335.41||335.41||335.41||335.41|0
1648151700000|2022-03-24 19:55:00||335.31||335.31||335.31||335.26|2
1648151720000|2022-03-24 19:55:20|||||||||1
1648151750000|2022-03-24 19:55:50|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|12
1648151760000|2022-03-24 19:56:00|335.21|335.11|335.21|334.96|335.21|335.11|335.21|334.96|16
1648151780000|2022-03-24 19:56:20|335.06|334.91|335.06|334.76|335.06|334.91|335.06|334.76|49
1648151790000|2022-03-24 19:56:30|334.86|334.71|334.86|334.66|334.86|334.71|334.86|334.66|32
1648151800000|2022-03-24 19:56:40|||||||||4
1648151820000|2022-03-24 19:57:00|334.91||334.91||334.91||334.91||4
1648151830000|2022-03-24 19:57:10|335.01||335.01||335.01||335.01||1
1648151950000|2022-03-24 19:59:10|||||||||1
1648151960000|2022-03-24 19:59:20|335.21|334.91|335.26|334.91|335.26|334.91|335.21|334.91|5
1648151980000|2022-03-24 19:59:40|335.31||335.31||335.31||335.31||0
1648152120000|2022-03-24 20:02:00|335.36||335.36||335.36||335.36||0
1648152130000|2022-03-24 20:02:10|335.41|334.96|335.41|335.01|335.41|335.01|335.41|334.96|0
1648152140000|2022-03-24 20:02:20|335.46|335.06|335.61|335.31|335.61|335.31|335.46|335.06|0
1648152150000|2022-03-24 20:02:30||335.46||335.46||335.46||335.36|3
1648152160000|2022-03-24 20:02:40|335.71||335.71||335.71||335.71||1
1648152250000|2022-03-24 20:04:10||335.36||335.36||335.36||335.36|1
1648152520000|2022-03-24 20:08:40|335.66||335.66||335.66||335.66||0
1648152530000|2022-03-24 20:08:50||335.31||335.31||335.31||335.31|1
1648152620000|2022-03-24 20:10:20||335.26||335.21||335.26||335.21|0
1648152640000|2022-03-24 20:10:40||335.36||335.51||335.51||335.21|6
1648152650000|2022-03-24 20:10:50||335.36||335.36||335.36||335.36|3
1648152660000|2022-03-24 20:11:00||335.31||335.31||335.31||335.31|0
1648152670000|2022-03-24 20:11:10||335.26||335.26||335.26||335.26|0
1648152680000|2022-03-24 20:11:20||335.21||335.21||335.21||335.21|0
1648152690000|2022-03-24 20:11:30|335.61||335.61||335.61||335.61||0
1648152810000|2022-03-24 20:13:30||335.36||335.31||335.41||335.31|5
1648153420000|2022-03-24 20:23:40|335.66||335.66||335.66||335.66||0
1648153640000|2022-03-24 20:27:20|335.61||335.61||335.61||335.61||0
1648154530000|2022-03-24 20:42:10|335.66||335.66||335.66||335.66||1
1648154540000|2022-03-24 20:42:20|335.76|335.36|335.76|335.46|335.76|335.46|335.76|335.36|2
1648154550000|2022-03-24 20:42:30|335.81|335.51|335.76|335.51|335.81|335.51|335.71|335.51|0
1648154570000|2022-03-24 20:42:50||335.46||335.36||335.46||335.36|0
1648154670000|2022-03-24 20:44:30||335.41||335.36||335.41||335.36|1
1648154690000|2022-03-24 20:44:50|335.71|335.31|335.66|335.31|335.71|335.31|335.66|335.31|0
1648154710000|2022-03-24 20:45:10||335.26||335.26||335.26||335.26|0
1648154840000|2022-03-24 20:47:20|335.61|335.21|335.66|335.26|335.66|335.26|335.56|335.16|0
1648154850000|2022-03-24 20:47:30|335.61|335.21|335.61|335.21|335.61|335.21|335.61|335.21|0
1648154880000|2022-03-24 20:48:00|335.56||335.61||335.61||335.56||0
1648154890000|2022-03-24 20:48:10|335.66|335.26|335.61|335.21|335.66|335.26|335.61|335.21|0
1648155070000|2022-03-24 20:51:10|335.56||335.61||335.61||335.56||0
1648155080000|2022-03-24 20:51:20||335.26||335.16||335.26||335.16|0
1648155250000|2022-03-24 20:54:10||335.36||335.36||335.36||335.36|0
1648155260000|2022-03-24 20:54:20||335.41||335.41||335.41||335.41|0
1648155280000|2022-03-24 20:54:40|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|2
1648155300000|2022-03-24 20:55:00|335.71|335.51|335.71|335.51|335.71|335.51|335.71|335.51|1
1648155320000|2022-03-24 20:55:20|335.76||335.76||335.76||335.76||5
1648155370000|2022-03-24 20:56:10|335.71||335.71||335.71||335.71||0
1648155380000|2022-03-24 20:56:20|335.76||335.76||335.76||335.76||0
1648155390000|2022-03-24 20:56:30|||||||||3
1648155460000|2022-03-24 20:57:40||335.56||335.56||335.56||335.56|0
1648155490000|2022-03-24 20:58:10||335.46||335.46||335.46||335.46|2
1648155540000|2022-03-24 20:59:00||335.36||335.36||335.36||335.36|0
1648155570000|2022-03-24 20:59:30|335.81|335.31|335.76|335.16|335.81|335.31|335.76|335.01|22
1648155580000|2022-03-24 20:59:40|335.41|335.21|335.46|335.11|335.51|335.21|335.41|335.11|0
1648155590000|2022-03-24 20:59:50|||||||||58
1648155600000|2022-03-24 21:00:00|335.76|334.91|335.76|334.81|335.76|334.91|335.76|334.81|0
1648155860000|2022-03-24 21:04:20||335.01||335.01||335.01||335.01|0
1648155930000|2022-03-24 21:05:30||334.81||334.46||334.81||334.46|0
1648156440000|2022-03-24 21:14:00|335.41|334.81|335.41|334.81|335.41|334.81|335.41|334.81|0
1648159230000|2022-03-24 22:00:30|335.31|334.71|335.31|334.71|335.41|334.81|335.31|334.71|0
1648159250000|2022-03-24 22:00:50|335.41|334.81|335.31|334.71|335.41|334.81|335.31|334.71|0
1648159260000|2022-03-24 22:01:00|335.41|334.81|335.41|334.81|335.41|334.81|335.31|334.71|0
1648159270000|2022-03-24 22:01:10|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648159370000|2022-03-24 22:02:50|335.41|334.81|335.41|334.81|335.41|334.81|335.41|334.81|0
1648159390000|2022-03-24 22:03:10|335.51|334.91|335.51|334.91|335.51|334.91|335.51|334.91|0
1648159400000|2022-03-24 22:03:20|335.41|334.81|335.41|334.81|335.41|334.81|335.41|334.81|0
1648159410000|2022-03-24 22:03:30|335.51|334.91|335.41|334.81|335.51|334.91|335.41|334.81|0
1648159620000|2022-03-24 22:07:00|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648159730000|2022-03-24 22:08:50|335.41|334.81|335.41|334.81|335.41|334.81|335.41|334.81|0
1648159740000|2022-03-24 22:09:00|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648159860000|2022-03-24 22:11:00|335.21|334.61|335.31|334.71|335.31|334.71|335.21|334.61|0
1648159870000|2022-03-24 22:11:10|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648159900000|2022-03-24 22:11:40|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648159910000|2022-03-24 22:11:50|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648160130000|2022-03-24 22:15:30|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648160230000|2022-03-24 22:17:10|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648160240000|2022-03-24 22:17:20|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648160580000|2022-03-24 22:23:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648160740000|2022-03-24 22:25:40|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648160950000|2022-03-24 22:29:10|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648161510000|2022-03-24 22:38:30|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648161520000|2022-03-24 22:38:40|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648161530000|2022-03-24 22:38:50|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648161980000|2022-03-24 22:46:20|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648162550000|2022-03-24 22:55:50|335.11|334.51|335.21|334.61|335.21|334.61|335.11|334.51|0
1648162560000|2022-03-24 22:56:00|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648163420000|2022-03-24 23:10:20|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648163710000|2022-03-24 23:15:10|335.11|334.51|335.01|334.41|335.11|334.51|335.01|334.41|0
1648163750000|2022-03-24 23:15:50|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648163780000|2022-03-24 23:16:20|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648163810000|2022-03-24 23:16:50|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648163820000|2022-03-24 23:17:00|335.01|334.41|335.01|334.41|335.11|334.51|335.01|334.41|0
1648163830000|2022-03-24 23:17:10|335.11|334.51|335.11|334.51|335.11|334.51|335.01|334.41|0
1648163870000|2022-03-24 23:17:50|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648163880000|2022-03-24 23:18:00|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648164170000|2022-03-24 23:22:50|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1648164220000|2022-03-24 23:23:40|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648164230000|2022-03-24 23:23:50|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648164240000|2022-03-24 23:24:00|335.21|334.61|335.21|334.61|335.21|334.61|335.11|334.51|0
1648164310000|2022-03-24 23:25:10|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648164330000|2022-03-24 23:25:30|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1648164340000|2022-03-24 23:25:40|335.21|334.61|335.21|334.61|335.21|334.61|335.11|334.51|0
1648164350000|2022-03-24 23:25:50|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648164370000|2022-03-24 23:26:10|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648164540000|2022-03-24 23:29:00|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648164550000|2022-03-24 23:29:10|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648164560000|2022-03-24 23:29:20|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648164570000|2022-03-24 23:29:30|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648164590000|2022-03-24 23:29:50|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648164630000|2022-03-24 23:30:30|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648164640000|2022-03-24 23:30:40|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648165160000|2022-03-24 23:39:20|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648165180000|2022-03-24 23:39:40|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648165200000|2022-03-24 23:40:00|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648165210000|2022-03-24 23:40:10|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648165220000|2022-03-24 23:40:20|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648165270000|2022-03-24 23:41:10|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648165290000|2022-03-24 23:41:30|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648165370000|2022-03-24 23:42:50|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648166340000|2022-03-24 23:59:00|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648166420000|2022-03-25 00:00:20|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648166600000|2022-03-25 00:03:20|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1648166640000|2022-03-25 00:04:00|335.01|334.41|335.01|334.41|335.01|334.41|334.91|334.31|0
1648166650000|2022-03-25 00:04:10|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1648166770000|2022-03-25 00:06:10|334.81|334.21|334.91|334.31|334.91|334.31|334.81|334.21|0
1648166930000|2022-03-25 00:08:50|335.01|334.41|335.01|334.41|335.01|334.41|334.91|334.31|0
1648166940000|2022-03-25 00:09:00|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1648167060000|2022-03-25 00:11:00|334.81|334.21|334.81|334.21|334.91|334.31|334.81|334.21|0
1648167070000|2022-03-25 00:11:10|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1648167080000|2022-03-25 00:11:20|334.81|334.21|334.91|334.31|334.91|334.31|334.81|334.21|0
1648167250000|2022-03-25 00:14:10|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1648167280000|2022-03-25 00:14:40|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1648167300000|2022-03-25 00:15:00|334.86|334.26|334.76|334.16|334.86|334.26|334.76|334.16|0
1648167330000|2022-03-25 00:15:30|334.66|334.06|334.76|334.16|334.76|334.16|334.66|334.06|0
1648167370000|2022-03-25 00:16:10|334.86|334.26|334.86|334.26|334.86|334.26|334.86|334.26|0
1648167380000|2022-03-25 00:16:20|334.76|334.16|334.86|334.26|334.86|334.26|334.76|334.16|0
1648167420000|2022-03-25 00:17:00|334.76|334.16|334.86|334.26|334.86|334.26|334.76|334.16|0
1648167430000|2022-03-25 00:17:10|334.76|334.16|334.76|334.16|334.76|334.16|334.76|334.16|0
1648167440000|2022-03-25 00:17:20|334.86|334.26|334.86|334.26|334.86|334.26|334.76|334.16|0
1648167450000|2022-03-25 00:17:30|334.76|334.16|334.76|334.16|334.76|334.16|334.76|334.16|0
1648167460000|2022-03-25 00:17:40|334.86|334.26|334.86|334.26|334.86|334.26|334.86|334.26|0
1648167470000|2022-03-25 00:17:50|334.76|334.16|334.76|334.16|334.86|334.26|334.76|334.16|0
1648167480000|2022-03-25 00:18:00|334.86|334.26|334.86|334.26|334.86|334.26|334.86|334.26|0
1648167490000|2022-03-25 00:18:10|334.76|334.16|334.86|334.26|334.86|334.26|334.76|334.16|0
1648167500000|2022-03-25 00:18:20|334.76|334.16|334.86|334.26|334.86|334.26|334.76|334.16|0
1648167510000|2022-03-25 00:18:30|334.76|334.16|334.86|334.26|334.86|334.26|334.76|334.16|0
1648167520000|2022-03-25 00:18:40|334.76|334.16|334.86|334.26|334.86|334.26|334.76|334.16|0
1648167860000|2022-03-25 00:24:20|334.76|334.16|334.76|334.16|334.86|334.26|334.76|334.16|0
1648167900000|2022-03-25 00:25:00|334.86|334.26|334.86|334.26|334.86|334.26|334.86|334.26|0
1648168010000|2022-03-25 00:26:50|334.76|334.16|334.76|334.16|334.76|334.16|334.76|334.16|0
1648168020000|2022-03-25 00:27:00|334.86|334.26|334.86|334.26|334.86|334.26|334.76|334.16|0
1648168030000|2022-03-25 00:27:10|334.76|334.16|334.76|334.16|334.86|334.26|334.76|334.16|0
1648168040000|2022-03-25 00:27:20|334.86|334.26|334.76|334.16|334.86|334.26|334.76|334.16|0
1648168070000|2022-03-25 00:27:50|334.86|334.26|334.76|334.16|334.86|334.26|334.76|334.16|0
1648168100000|2022-03-25 00:28:20|334.86|334.26|334.86|334.26|334.86|334.26|334.86|334.26|0
1648168110000|2022-03-25 00:28:30|334.76|334.16|334.86|334.26|334.86|334.26|334.76|334.16|0
1648168200000|2022-03-25 00:30:00|335.26|334.91|335.26|335.01|335.51|335.26|335.26|334.91|584
1648168210000|2022-03-25 00:30:10|335.46|335.11|335.41|335.16|335.46|335.16|335.41|335.11|4
1648168220000|2022-03-25 00:30:20||335.21||335.21||335.21||335.21|0
1648168230000|2022-03-25 00:30:30|335.46|335.26|335.56|335.41|335.61|335.41|335.41|335.26|44
1648168240000|2022-03-25 00:30:40|335.61|335.36|335.36|335.16|335.61|335.46|335.36|335.16|67
1648168250000|2022-03-25 00:30:50|335.46|335.11|335.36|335.11|335.46|335.21|335.21|335.01|21
1648168260000|2022-03-25 00:31:00|335.46|335.16|335.36|335.16|335.46|335.16|335.36|335.16|15
1648168270000|2022-03-25 00:31:10||335.21||335.16||335.21||335.16|18
1648168280000|2022-03-25 00:31:20|335.41|335.21|335.46|335.21|335.46|335.21|335.36|335.16|12
1648168290000|2022-03-25 00:31:30|335.41|335.26|335.61|335.36|335.61|335.36|335.41|335.26|24
1648168300000|2022-03-25 00:31:40|335.71|335.41|335.71|335.46|335.71|335.46|335.71|335.41|4
1648168310000|2022-03-25 00:31:50|335.66|335.51|335.76|335.51|335.76|335.51|335.66|335.51|4
1648168320000|2022-03-25 00:32:00|335.81|335.56|335.81|335.61|335.81|335.66|335.81|335.56|3
1648168330000|2022-03-25 00:32:10|335.76|335.56|335.76|335.56|335.76|335.56|335.76|335.56|13
1648168340000|2022-03-25 00:32:20|335.71|335.61|335.76|335.56|335.81|335.61|335.71|335.56|21
1648168360000|2022-03-25 00:32:40|335.71|335.51|335.71|335.51|335.71|335.51|335.71|335.51|20
1648168380000|2022-03-25 00:33:00|||||||||30
1648168390000|2022-03-25 00:33:10|335.66|335.36|335.66|335.46|335.71|335.51|335.66|335.36|53
1648168400000|2022-03-25 00:33:20|335.71||335.66||335.71||335.66||12
1648168410000|2022-03-25 00:33:30|335.71|335.51|335.71|335.51|335.71|335.51|335.66|335.51|7
1648168420000|2022-03-25 00:33:40|335.76|335.56|335.81|335.61|335.86|335.66|335.76|335.51|7
1648168430000|2022-03-25 00:33:50|335.86|335.66|335.81|335.61|335.91|335.66|335.76|335.61|14
1648168440000|2022-03-25 00:34:00|||||||||1
1648168450000|2022-03-25 00:34:10|335.76||335.81||335.81||335.76||1
1648168460000|2022-03-25 00:34:20||335.66||335.61||335.66||335.61|1
1648168470000|2022-03-25 00:34:30|335.76||335.81||335.81||335.76||21
1648168480000|2022-03-25 00:34:40|335.76||335.76||335.76||335.76||0
1648168490000|2022-03-25 00:34:50|335.81|335.66|335.86|335.66|335.91|335.71|335.81|335.66|36
1648168500000|2022-03-25 00:35:00|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|16
1648168510000|2022-03-25 00:35:10|335.86|335.66|335.81|335.66|335.86|335.66|335.81|335.66|4
1648168520000|2022-03-25 00:35:20|335.86|335.71|335.86|335.66|335.86|335.71|335.81|335.66|4
1648168530000|2022-03-25 00:35:30|335.81||335.86||335.86||335.81||1
1648168540000|2022-03-25 00:35:40|335.81||335.86||335.86||335.81||1
1648168560000|2022-03-25 00:36:00|335.81|335.71|335.81|335.56|335.86|335.71|335.81|335.56|31
1648168570000|2022-03-25 00:36:10|335.76|335.51|335.66|335.41|335.76|335.51|335.66|335.41|19
1648168590000|2022-03-25 00:36:30|335.71|335.46|335.66|335.51|335.71|335.51|335.66|335.46|7
1648168600000|2022-03-25 00:36:40|335.71||335.76||335.76||335.71||7
1648168620000|2022-03-25 00:37:00|335.81|335.56|335.71|335.51|335.81|335.61|335.71|335.51|20
1648168630000|2022-03-25 00:37:10|335.76|335.56|335.71|335.56|335.76|335.56|335.71|335.56|8
1648168640000|2022-03-25 00:37:20|335.76||335.71||335.76||335.71||4
1648168650000|2022-03-25 00:37:30|335.66|335.51|335.61|335.41|335.66|335.51|335.56|335.41|17
1648168670000|2022-03-25 00:37:50|335.66|335.46|335.71|335.46|335.71|335.46|335.66|335.46|3
1648168680000|2022-03-25 00:38:00|335.66||335.71||335.71||335.66||1
1648168690000|2022-03-25 00:38:10|335.66||335.66||335.66||335.61||5
1648168700000|2022-03-25 00:38:20|||||||||2
1648168710000|2022-03-25 00:38:30|||||||||1
1648168720000|2022-03-25 00:38:40|335.76|335.61|335.76|335.61|335.81|335.61|335.76|335.61|32
1648168730000|2022-03-25 00:38:50||335.56||335.61||335.61||335.56|13
1648168740000|2022-03-25 00:39:00|335.81|335.56|335.66|335.51|335.81|335.56|335.66|335.51|18
1648168750000|2022-03-25 00:39:10|335.71|335.56|335.71|335.51|335.71|335.56|335.71|335.51|5
1648168760000|2022-03-25 00:39:20|335.66|335.56|335.66|335.51|335.71|335.56|335.66|335.51|3
1648168780000|2022-03-25 00:39:40|335.71|335.56|335.71|335.56|335.71|335.56|335.71|335.51|7
1648168800000|2022-03-25 00:40:00|335.76|335.46|335.61|335.41|335.76|335.46|335.61|335.41|32
1648168820000|2022-03-25 00:40:20||335.46||335.41||335.46||335.41|5
1648168830000|2022-03-25 00:40:30||335.46||335.46||335.46||335.46|2
1648168840000|2022-03-25 00:40:40|335.51|335.31|335.51|335.31|335.51|335.31|335.51|335.31|26
1648168860000|2022-03-25 00:41:00|335.46||335.51||335.51||335.46||16
1648168870000|2022-03-25 00:41:10|335.46||335.46||335.51||335.46||2
1648168880000|2022-03-25 00:41:20|335.51||335.46||335.51||335.46||2
1648168890000|2022-03-25 00:41:30|335.51|335.26|335.41|335.21|335.51|335.26|335.41|335.21|15
1648168900000|2022-03-25 00:41:40|335.36|335.26|335.36|335.16|335.36|335.26|335.36|335.16|18
1648168910000|2022-03-25 00:41:50|335.26|335.21|335.31|335.16|335.36|335.21|335.26|335.11|15
1648168920000|2022-03-25 00:42:00|335.36|335.06|335.21|335.06|335.36|335.06|335.21|335.06|41
1648168930000|2022-03-25 00:42:10|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|1
1648168940000|2022-03-25 00:42:20|335.31|335.06|335.31|335.16|335.31|335.16|335.26|335.06|59
1648168950000|2022-03-25 00:42:30|335.36||335.31||335.36||335.31||8
1648168960000|2022-03-25 00:42:40|335.36||335.31||335.36||335.31||14
1648168970000|2022-03-25 00:42:50|||||||||1
1648168980000|2022-03-25 00:43:00|335.36|335.21|335.36|335.21|335.41|335.26|335.36|335.21|22
1648168990000|2022-03-25 00:43:10|335.41||335.41||335.41||335.41||0
1648169000000|2022-03-25 00:43:20||335.26||335.26||335.26||335.26|5
1648169010000|2022-03-25 00:43:30|||||||||9
1648169020000|2022-03-25 00:43:40|335.46|335.21|335.41|335.26|335.46|335.26|335.41|335.21|23
1648169040000|2022-03-25 00:44:00|||||||||7
1648169050000|2022-03-25 00:44:10|||||||||1
1648169060000|2022-03-25 00:44:20|||||||||5
1648169070000|2022-03-25 00:44:30|||||||||10
1648169080000|2022-03-25 00:44:40|335.46||335.46||335.46||335.41||6
1648169090000|2022-03-25 00:44:50|335.41||335.41||335.41||335.41||1
1648169100000|2022-03-25 00:45:00|||||||||1
1648169120000|2022-03-25 00:45:20|335.46||335.41||335.46||335.41||3
1648169130000|2022-03-25 00:45:30||335.21||335.26||335.26||335.21|19
1648169160000|2022-03-25 00:46:00|||||||||1
1648169170000|2022-03-25 00:46:10|335.46||335.41||335.46||335.41||4
1648169190000|2022-03-25 00:46:30|335.46||335.41||335.46||335.41||13
1648169200000|2022-03-25 00:46:40|||||||||1
1648169210000|2022-03-25 00:46:50|335.46||335.41||335.46||335.41||18
1648169220000|2022-03-25 00:47:00|335.46|335.21|335.36|335.21|335.46|335.21|335.36|335.21|39
1648169240000|2022-03-25 00:47:20||335.16||335.21||335.21||335.16|6
1648169260000|2022-03-25 00:47:40|||||||||2
1648169290000|2022-03-25 00:48:10|||||||||1
1648169300000|2022-03-25 00:48:20|||||||||1
1648169330000|2022-03-25 00:48:50|||||||||1
1648169340000|2022-03-25 00:49:00|335.41||335.36||335.41||335.36||13
1648169350000|2022-03-25 00:49:10|335.41||335.41||335.41||335.41||3
1648169360000|2022-03-25 00:49:20|335.36||335.36||335.36||335.36||0
1648169370000|2022-03-25 00:49:30|||||||||1
1648169380000|2022-03-25 00:49:40|||||||||1
1648169400000|2022-03-25 00:50:00|||||||||16
1648169430000|2022-03-25 00:50:30|||||||||1
1648169440000|2022-03-25 00:50:40|||||||||1
1648169470000|2022-03-25 00:51:10|||||||||1
1648169490000|2022-03-25 00:51:30|||||||||1
1648169520000|2022-03-25 00:52:00|335.41|335.26|335.41|335.21|335.41|335.26|335.41|335.21|12
1648169540000|2022-03-25 00:52:20|335.46|335.26|335.46|335.31|335.46|335.31|335.46|335.26|8
1648169550000|2022-03-25 00:52:30|||||||||3
1648169580000|2022-03-25 00:53:00|||||||||26
1648169610000|2022-03-25 00:53:30|335.51|335.36|335.51|335.36|335.51|335.36|335.51|335.36|26
1648169630000|2022-03-25 00:53:50|||||||||4
1648169640000|2022-03-25 00:54:00|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|6
1648169650000|2022-03-25 00:54:10|335.51|335.36|335.56|335.41|335.56|335.41|335.51|335.36|33
1648169660000|2022-03-25 00:54:20|335.61|335.46|335.56|335.36|335.61|335.46|335.56|335.36|17
1648169670000|2022-03-25 00:54:30||335.41||335.41||335.41||335.41|3
1648169680000|2022-03-25 00:54:40|335.61||335.61||335.61||335.56||14
1648169690000|2022-03-25 00:54:50|335.56|335.36|335.56|335.41|335.56|335.41|335.56|335.36|16
1648169700000|2022-03-25 00:55:00|335.51|335.36|335.46|335.31|335.51|335.41|335.46|335.31|18
1648169710000|2022-03-25 00:55:10|||||||||2
1648169720000|2022-03-25 00:55:20|335.41|335.21|335.36|335.21|335.41|335.21|335.36|335.21|12
1648169740000|2022-03-25 00:55:40|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|15
1648169750000|2022-03-25 00:55:50|||||||||3
1648169760000|2022-03-25 00:56:00|335.31||335.31||335.31||335.26||15
1648169770000|2022-03-25 00:56:10|335.26|335.01|335.21|335.01|335.31|335.06|335.21|335.01|28
1648169780000|2022-03-25 00:56:20|||||||||2
1648169790000|2022-03-25 00:56:30|335.16|335.06|335.21|335.01|335.21|335.06|335.16|335.01|2
1648169810000|2022-03-25 00:56:50|335.16|334.96|335.11|334.96|335.16|334.96|335.11|334.96|5
1648169820000|2022-03-25 00:57:00|335.16|335.01|335.16|335.01|335.16|335.01|335.16|335.01|10
1648169830000|2022-03-25 00:57:10|335.01|334.81|335.01|334.81|335.01|334.86|335.01|334.81|27
1648169840000|2022-03-25 00:57:20|334.96|334.86|335.01|334.86|335.01|334.86|334.96|334.86|2
1648169860000|2022-03-25 00:57:40|335.06|334.91|335.01|334.86|335.06|334.91|335.01|334.86|12
1648169870000|2022-03-25 00:57:50||334.81||334.86||334.86||334.81|1
1648169880000|2022-03-25 00:58:00|||||||||13
1648169890000|2022-03-25 00:58:10|334.96|334.81|334.96|334.76|334.96|334.81|334.96|334.76|12
1648169900000|2022-03-25 00:58:20||334.81||334.76||334.81||334.76|1
1648169910000|2022-03-25 00:58:30||334.81||334.76||334.81||334.76|3
1648169920000|2022-03-25 00:58:40|334.91|334.81|334.96|334.76|334.96|334.81|334.91|334.76|4
1648169930000|2022-03-25 00:58:50||334.81||334.81||334.81||334.81|0
1648169940000|2022-03-25 00:59:00|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|8
1648169950000|2022-03-25 00:59:10|334.96||334.96||334.96||334.96||5
1648169960000|2022-03-25 00:59:20|334.91||334.91||334.91||334.91||0
1648169980000|2022-03-25 00:59:40|334.96||334.96||334.96||334.96||0
1648169990000|2022-03-25 00:59:50||334.81||334.76||334.81||334.76|6
1648170000000|2022-03-25 01:00:00|334.41|334.26|334.76|334.61|334.76|334.61|334.31|334.11|425
1648170010000|2022-03-25 01:00:10|334.81|334.66|334.81|334.66|334.86|334.71|334.81|334.66|33
1648170020000|2022-03-25 01:00:20|334.86|334.71|334.71|334.56|335.01|334.86|334.66|334.46|60
1648170030000|2022-03-25 01:00:30|334.66|334.51|334.71|334.51|334.71|334.51|334.66|334.51|4
1648170040000|2022-03-25 01:00:40|||||||||1
1648170050000|2022-03-25 01:00:50|334.86|334.61|334.86|334.61|334.86|334.61|334.86|334.61|20
1648170060000|2022-03-25 01:01:00|334.81|334.51|334.61|334.41|334.81|334.51|334.61|334.41|38
1648170070000|2022-03-25 01:01:10|334.66|334.46|334.71|334.46|334.71|334.46|334.66|334.46|11
1648170080000|2022-03-25 01:01:20|||||||||1
1648170090000|2022-03-25 01:01:30|||||||||1
1648170100000|2022-03-25 01:01:40||334.51||334.56||334.56||334.51|6
1648170110000|2022-03-25 01:01:50|334.76||334.76||334.76||334.76||8
1648170120000|2022-03-25 01:02:00||334.61||334.61||334.61||334.61|11
1648170130000|2022-03-25 01:02:10|||||||||15
1648170140000|2022-03-25 01:02:20|334.86|334.66|334.86|334.66|334.86|334.66|334.86|334.66|13
1648170150000|2022-03-25 01:02:30|334.91|334.71|334.96|334.76|334.96|334.76|334.91|334.71|26
1648170160000|2022-03-25 01:02:40|335.01|334.81|335.01|334.81|335.06|334.86|335.01|334.81|17
1648170170000|2022-03-25 01:02:50|335.11|334.86|335.11|334.86|335.11|334.86|335.11|334.86|5
1648170180000|2022-03-25 01:03:00|335.16|334.91|335.16|334.96|335.16|334.96|335.16|334.91|15
1648170190000|2022-03-25 01:03:10|335.21|335.01|335.26|335.01|335.26|335.01|335.21|335.01|11
1648170200000|2022-03-25 01:03:20|335.31|335.06|335.31|335.06|335.31|335.06|335.31|335.06|0
1648170210000|2022-03-25 01:03:30|335.36|335.11|335.36|335.16|335.36|335.16|335.36|335.11|8
1648170220000|2022-03-25 01:03:40|335.31|335.01|335.31|335.11|335.31|335.11|335.26|335.01|59
1648170230000|2022-03-25 01:03:50|335.36|335.16|335.31|335.11|335.36|335.16|335.31|335.11|20
1648170240000|2022-03-25 01:04:00|||||||||2
1648170250000|2022-03-25 01:04:10|335.26|335.01|335.21|335.01|335.26|335.01|335.16|334.91|30
1648170260000|2022-03-25 01:04:20|335.16|334.91|335.11|334.96|335.16|334.96|335.06|334.86|32
1648170270000|2022-03-25 01:04:30|335.16||335.11||335.16||335.11||3
1648170280000|2022-03-25 01:04:40|335.16|335.01|335.16|335.01|335.16|335.01|335.16|335.01|3
1648170290000|2022-03-25 01:04:50|335.21|335.06|335.31|335.11|335.31|335.11|335.21|335.06|14
1648170300000|2022-03-25 01:05:00||335.16||335.11||335.16||335.11|4
1648170310000|2022-03-25 01:05:10|335.36|335.16|335.31|335.11|335.36|335.16|335.31|335.11|36
1648170320000|2022-03-25 01:05:20|335.36|335.16|335.46|335.26|335.46|335.26|335.36|335.16|23
1648170330000|2022-03-25 01:05:30|335.56|335.31|335.56|335.31|335.56|335.31|335.56|335.31|12
1648170340000|2022-03-25 01:05:40||335.36||335.36||335.36||335.36|1
1648170350000|2022-03-25 01:05:50|335.66|335.41|335.61|335.36|335.66|335.46|335.61|335.36|38
1648170360000|2022-03-25 01:06:00|335.51|335.41|335.46|335.21|335.51|335.41|335.46|335.21|42
1648170390000|2022-03-25 01:06:30|335.41|335.26|335.41|335.21|335.41|335.26|335.41|335.21|3
1648170400000|2022-03-25 01:06:40|335.36|335.11|335.21|335.01|335.36|335.11|335.21|335.01|11
1648170410000|2022-03-25 01:06:50|335.16|334.96|335.11|334.96|335.16|334.96|335.11|334.96|7
1648170420000|2022-03-25 01:07:00|335.16|335.01|335.21|335.01|335.21|335.01|335.16|335.01|18
1648170430000|2022-03-25 01:07:10|335.31|335.11|335.16|334.96|335.31|335.11|335.16|334.96|39
1648170440000|2022-03-25 01:07:20|335.11|335.06|335.26|335.06|335.26|335.06|335.11|335.06|10
1648170450000|2022-03-25 01:07:30|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|4
1648170460000|2022-03-25 01:07:40|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|9
1648170470000|2022-03-25 01:07:50|335.41|335.21|335.41|335.26|335.41|335.26|335.41|335.21|4
1648170480000|2022-03-25 01:08:00|335.46||335.51||335.51||335.46||7
1648170490000|2022-03-25 01:08:10|335.46|335.31|335.26|335.06|335.46|335.31|335.26|335.06|29
1648170500000|2022-03-25 01:08:20|335.31||335.31||335.31||335.31||2
1648170520000|2022-03-25 01:08:40|335.36|335.11|335.36|335.16|335.36|335.16|335.36|335.11|5
1648170530000|2022-03-25 01:08:50|335.41|335.21|335.61|335.41|335.61|335.41|335.41|335.21|17
1648170540000|2022-03-25 01:09:00|335.66|335.46|335.56|335.36|335.66|335.51|335.51|335.31|36
1648170550000|2022-03-25 01:09:10|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.41|12
1648170560000|2022-03-25 01:09:20|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|16
1648170570000|2022-03-25 01:09:30|335.71|335.51|335.81|335.61|335.81|335.61|335.71|335.51|17
1648170580000|2022-03-25 01:09:40|335.86||335.86||335.86||335.86||6
1648170600000|2022-03-25 01:10:00|||||||||1
1648170620000|2022-03-25 01:10:20|||||||||1
1648170630000|2022-03-25 01:10:30|||||||||1
1648170640000|2022-03-25 01:10:40||335.66||335.66||335.66||335.66|0
1648170650000|2022-03-25 01:10:50|335.91|335.71|335.86|335.71|335.91|335.76|335.86|335.71|61
1648170660000|2022-03-25 01:11:00|335.91|335.66|335.86|335.71|335.91|335.71|335.86|335.66|27
1648170670000|2022-03-25 01:11:10|335.91|335.76|335.86|335.71|335.91|335.76|335.86|335.71|20
1648170680000|2022-03-25 01:11:20|335.91||335.91||335.91||335.91||6
1648170700000|2022-03-25 01:11:40|335.96|335.76|336.01|335.81|336.01|335.81|335.96|335.76|26
1648170720000|2022-03-25 01:12:00|||||||||69
1648170730000|2022-03-25 01:12:10|336.06|335.86|335.96|335.81|336.11|335.86|335.96|335.76|62
1648170740000|2022-03-25 01:12:20|336.01||336.06||336.06||336.01||8
1648170770000|2022-03-25 01:12:50|||||||||2
1648170780000|2022-03-25 01:13:00|336.01|335.76|335.96|335.76|336.01|335.76|335.96|335.76|13
1648170790000|2022-03-25 01:13:10||335.81||335.81||335.81||335.81|0
1648170800000|2022-03-25 01:13:20|335.91|335.76|335.91|335.71|335.91|335.76|335.91|335.71|22
1648170810000|2022-03-25 01:13:30|335.96|335.76|335.91|335.71|335.96|335.76|335.91|335.71|8
1648170820000|2022-03-25 01:13:40|||||||||13
1648170840000|2022-03-25 01:14:00|335.86||335.86||335.86||335.86||2
1648170850000|2022-03-25 01:14:10||335.61||335.61||335.61||335.61|8
1648170860000|2022-03-25 01:14:20|335.81|335.56|335.76|335.51|335.81|335.56|335.76|335.51|4
1648170870000|2022-03-25 01:14:30|||||||||3
1648170880000|2022-03-25 01:14:40|335.66|335.41|335.66|335.41|335.66|335.41|335.66|335.41|3
1648170890000|2022-03-25 01:14:50|||||||||2
1648170900000|2022-03-25 01:15:00|335.71|335.46|335.81|335.66|335.86|335.66|335.71|335.46|9
1648170910000|2022-03-25 01:15:10|335.86|335.61|335.81|335.56|335.86|335.61|335.81|335.56|2
1648170920000|2022-03-25 01:15:20|335.76||335.76||335.76||335.76||1
1648170940000|2022-03-25 01:15:40|335.71|335.61|335.86|335.66|335.86|335.71|335.71|335.61|8
1648170950000|2022-03-25 01:15:50|335.91||335.86||335.91||335.86||1
1648170960000|2022-03-25 01:16:00|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|3
1648170970000|2022-03-25 01:16:10|335.86|335.76|335.96|335.76|336.01|335.81|335.86|335.76|14
1648170980000|2022-03-25 01:16:20|335.91|335.71|335.81|335.56|335.91|335.76|335.81|335.56|16
1648171000000|2022-03-25 01:16:40|335.76|335.61|335.81|335.61|335.81|335.61|335.76|335.61|2
1648171020000|2022-03-25 01:17:00|335.76||335.81||335.81||335.76||4
1648171030000|2022-03-25 01:17:10|335.86||335.86||335.86||335.86||0
1648171040000|2022-03-25 01:17:20|335.81||335.81||335.81||335.81||0
1648171050000|2022-03-25 01:17:30|335.76||335.86||335.86||335.76||2
1648171060000|2022-03-25 01:17:40||335.66||335.66||335.66||335.66|0
1648171070000|2022-03-25 01:17:50|||||||||2
1648171080000|2022-03-25 01:18:00|335.81|335.56|335.81|335.56|335.81|335.56|335.71|335.56|17
1648171090000|2022-03-25 01:18:10|335.71|335.46|335.71|335.51|335.71|335.51|335.66|335.46|10
1648171100000|2022-03-25 01:18:20|335.76|335.56|335.76|335.56|335.81|335.56|335.76|335.56|1
1648171110000|2022-03-25 01:18:30|||||||||2
1648171120000|2022-03-25 01:18:40||335.61||335.56||335.61||335.56|1
1648171140000|2022-03-25 01:19:00||335.61||335.56||335.61||335.56|7
1648171160000|2022-03-25 01:19:20|||||||||6
1648171170000|2022-03-25 01:19:30|335.71|335.51|335.71|335.51|335.71|335.51|335.71|335.51|5
1648171190000|2022-03-25 01:19:50|335.66||335.71||335.71||335.66||3
1648171200000|2022-03-25 01:20:00|||||||||2
1648171210000|2022-03-25 01:20:10||335.56||335.51||335.56||335.51|15
1648171220000|2022-03-25 01:20:20|335.66|335.46|335.66|335.46|335.66|335.46|335.61|335.41|13
1648171230000|2022-03-25 01:20:30|335.71|335.51|335.71|335.51|335.71|335.51|335.71|335.46|12
1648171240000|2022-03-25 01:20:40|335.66||335.66||335.66||335.66||0
1648171250000|2022-03-25 01:20:50|335.71|335.56|335.76|335.61|335.76|335.61|335.71|335.56|15
1648171260000|2022-03-25 01:21:00|335.81||335.81||335.86||335.76||21
1648171280000|2022-03-25 01:21:20|335.76|335.56|335.71|335.51|335.76|335.61|335.71|335.51|25
1648171290000|2022-03-25 01:21:30|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|9
1648171300000|2022-03-25 01:21:40|335.61||335.66||335.66||335.61||7
1648171310000|2022-03-25 01:21:50|||||||||2
1648171320000|2022-03-25 01:22:00|335.71|335.51|335.66|335.46|335.71|335.51|335.66|335.46|11
1648171340000|2022-03-25 01:22:20|335.61|335.51|335.51|335.31|335.61|335.51|335.51|335.31|55
1648171350000|2022-03-25 01:22:30|335.46|335.26|335.46|335.26|335.46|335.26|335.41|335.26|6
1648171360000|2022-03-25 01:22:40|||||||||2
1648171370000|2022-03-25 01:22:50|335.51|335.31|335.51|335.31|335.51|335.31|335.51|335.31|8
1648171390000|2022-03-25 01:23:10|335.46|335.36|335.41|335.26|335.46|335.36|335.41|335.26|7
1648171400000|2022-03-25 01:23:20|335.46|335.31|335.41|335.21|335.46|335.31|335.36|335.21|10
1648171410000|2022-03-25 01:23:30|||||||||1
1648171420000|2022-03-25 01:23:40||335.26||335.26||335.26||335.26|0
1648171430000|2022-03-25 01:23:50||335.21||335.21||335.21||335.21|0
1648171440000|2022-03-25 01:24:00||335.26||335.26||335.26||335.26|2
1648171450000|2022-03-25 01:24:10|335.46|335.21|335.41|335.21|335.46|335.21|335.41|335.21|20
1648171460000|2022-03-25 01:24:20||335.26||335.21||335.26||335.21|1
1648171470000|2022-03-25 01:24:30||335.26||335.26||335.26||335.21|2
1648171480000|2022-03-25 01:24:40|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.16|26
1648171490000|2022-03-25 01:24:50|||||||||2
1648171500000|2022-03-25 01:25:00|335.41|335.26|335.56|335.41|335.56|335.41|335.41|335.26|29
1648171510000|2022-03-25 01:25:10|335.61||335.61||335.61||335.61||0
1648171520000|2022-03-25 01:25:20|335.66|335.46|335.66|335.46|335.66|335.51|335.66|335.46|2
1648171530000|2022-03-25 01:25:30|335.71|335.51|335.76|335.51|335.76|335.51|335.71|335.51|4
1648171540000|2022-03-25 01:25:40|335.81|335.56|335.81|335.61|335.81|335.66|335.81|335.56|10
1648171550000|2022-03-25 01:25:50|||||||||3
1648171560000|2022-03-25 01:26:00|335.76|335.56|335.71|335.51|335.76|335.56|335.71|335.51|13
1648171570000|2022-03-25 01:26:10|335.66||335.71||335.71||335.66||0
1648171580000|2022-03-25 01:26:20||335.56||335.56||335.56||335.51|3
1648171590000|2022-03-25 01:26:30|335.76||335.76||335.81||335.76||1
1648171600000|2022-03-25 01:26:40|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|0
1648171610000|2022-03-25 01:26:50|||||||||1
1648171620000|2022-03-25 01:27:00||335.66||335.61||335.66||335.61|5
1648171640000|2022-03-25 01:27:20|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|4
1648171650000|2022-03-25 01:27:30|335.81||335.81||335.81||335.81||5
1648171660000|2022-03-25 01:27:40|335.86|335.71|335.86|335.66|335.86|335.71|335.81|335.66|7
1648171670000|2022-03-25 01:27:50|||||||||1
1648171680000|2022-03-25 01:28:00|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|21
1648171710000|2022-03-25 01:28:30|335.86|335.76|335.86|335.71|335.86|335.76|335.86|335.71|8
1648171720000|2022-03-25 01:28:40|335.91|335.76|335.96|335.76|335.96|335.76|335.91|335.76|12
1648171730000|2022-03-25 01:28:50|||||||||3
1648171750000|2022-03-25 01:29:10||335.81||335.76||335.81||335.76|7
1648171760000|2022-03-25 01:29:20|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|17
1648171770000|2022-03-25 01:29:30|||||||||1
1648171780000|2022-03-25 01:29:40||335.76||335.76||335.76||335.76|1
1648171790000|2022-03-25 01:29:50|335.96||335.96||335.96||335.96||32
1648171800000|2022-03-25 01:30:00|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|9
1648171810000|2022-03-25 01:30:10|335.96|335.76|335.96|335.76|335.96|335.81|335.96|335.76|21
1648171820000|2022-03-25 01:30:20|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|14
1648171830000|2022-03-25 01:30:30|||||||||1
1648171850000|2022-03-25 01:30:50|335.96|335.76|335.96|335.76|335.96|335.81|335.96|335.76|16
1648171860000|2022-03-25 01:31:00|335.91|335.71|335.81|335.61|335.91|335.76|335.81|335.61|11
1648171870000|2022-03-25 01:31:10||335.66||335.66||335.66||335.66|0
1648171880000|2022-03-25 01:31:20|335.86|335.71|335.91|335.76|335.91|335.76|335.86|335.71|6
1648171890000|2022-03-25 01:31:30|335.96||335.96||335.96||335.96||3
1648171900000|2022-03-25 01:31:40|336.01|335.81|336.06|335.86|336.06|335.91|336.01|335.81|13
1648171910000|2022-03-25 01:31:50||335.91||335.91||335.91||335.91|13
1648171920000|2022-03-25 01:32:00||335.86||335.86||335.91||335.86|3
1648171930000|2022-03-25 01:32:10|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|7
1648171940000|2022-03-25 01:32:20||335.86||335.81||335.86||335.81|1
1648171950000|2022-03-25 01:32:30|335.96||335.96||335.96||335.96||0
1648171960000|2022-03-25 01:32:40|336.01|335.86|336.06|335.81|336.06|335.86|336.01|335.81|20
1648171970000|2022-03-25 01:32:50||335.86||335.86||335.86||335.86|102
1648171980000|2022-03-25 01:33:00||335.91||335.86||335.91||335.86|1
1648171990000|2022-03-25 01:33:10||335.91||335.86||335.91||335.86|2
1648172010000|2022-03-25 01:33:30|336.01|335.91|336.01|335.86|336.01|335.91|336.01|335.86|30
1648172020000|2022-03-25 01:33:40|||||||||1
1648172030000|2022-03-25 01:33:50|336.06||336.06||336.06||336.06||12
1648172040000|2022-03-25 01:34:00|||||||||8
1648172060000|2022-03-25 01:34:20|336.01||336.01||336.01||336.01||4
1648172070000|2022-03-25 01:34:30|335.96|335.81|335.91|335.76|335.96|335.81|335.91|335.71|25
1648172080000|2022-03-25 01:34:40|335.86|335.71|335.86|335.66|335.86|335.71|335.86|335.66|13
1648172090000|2022-03-25 01:34:50||335.71||335.71||335.71||335.71|20
1648172100000|2022-03-25 01:35:00|335.91||335.91||335.91||335.91||9
1648172110000|2022-03-25 01:35:10||335.76||335.76||335.76||335.76|0
1648172120000|2022-03-25 01:35:20|||||||||1
1648172150000|2022-03-25 01:35:50|335.96|335.71|335.86|335.71|335.96|335.71|335.86|335.71|17
1648172170000|2022-03-25 01:36:10|335.76|335.61|335.81|335.66|335.81|335.66|335.76|335.61|17
1648172180000|2022-03-25 01:36:20|335.86||335.86||335.86||335.86||0
1648172190000|2022-03-25 01:36:30|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|111
1648172210000|2022-03-25 01:36:50||335.76||335.71||335.76||335.71|26
1648172220000|2022-03-25 01:37:00|335.86||335.86||335.91||335.86||2
1648172230000|2022-03-25 01:37:10|335.91|335.66|335.86|335.71|335.91|335.71|335.81|335.66|23
1648172240000|2022-03-25 01:37:20|335.91|335.76|335.91|335.71|335.91|335.76|335.91|335.71|1
1648172250000|2022-03-25 01:37:30|335.86||335.86||335.86||335.86||0
1648172260000|2022-03-25 01:37:40|335.91|335.76|335.86|335.71|335.91|335.76|335.86|335.71|3
1648172270000|2022-03-25 01:37:50|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|1
1648172290000|2022-03-25 01:38:10|335.86|335.71|335.86|335.71|335.91|335.71|335.86|335.71|11
1648172300000|2022-03-25 01:38:20|335.91||335.86||335.91||335.86||0
1648172320000|2022-03-25 01:38:40|335.91|335.76|335.96|335.81|335.96|335.81|335.91|335.76|14
1648172330000|2022-03-25 01:38:50|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.81|6
1648172340000|2022-03-25 01:39:00|336.06|335.91|335.96|335.76|336.06|335.91|335.96|335.76|36
1648172360000|2022-03-25 01:39:20|336.01|335.81|336.01|335.86|336.01|335.86|336.01|335.76|8
1648172390000|2022-03-25 01:39:50|336.06|335.91|336.01|335.86|336.06|335.91|336.01|335.86|23
1648172400000|2022-03-25 01:40:00|336.06|335.91|336.01|335.86|336.06|335.91|336.01|335.86|9
1648172410000|2022-03-25 01:40:10|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|0
1648172420000|2022-03-25 01:40:20|336.11|335.86|336.11|335.91|336.11|335.91|336.11|335.86|0
1648172430000|2022-03-25 01:40:30|336.16|335.96|336.16|335.96|336.16|335.96|336.16|335.96|12
1648172440000|2022-03-25 01:40:40||336.01||335.96||336.01||335.96|5
1648172450000|2022-03-25 01:40:50|336.06|336.01|336.06|335.86|336.06|336.01|336.06|335.86|21
1648172460000|2022-03-25 01:41:00||335.91||335.91||335.91||335.91|2
1648172480000|2022-03-25 01:41:20|336.11||336.11||336.11||336.11||21
1648172490000|2022-03-25 01:41:30|336.06|335.86|336.01|335.86|336.06|335.86|336.01|335.86|9
1648172500000|2022-03-25 01:41:40|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|2
1648172510000|2022-03-25 01:41:50|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|6
1648172530000|2022-03-25 01:42:10|335.96|335.81|335.91|335.76|335.96|335.81|335.91|335.71|17
1648172540000|2022-03-25 01:42:20|335.86|335.71|335.81|335.66|335.86|335.71|335.81|335.66|7
1648172550000|2022-03-25 01:42:30|335.86|335.71|335.86|335.71|335.86|335.71|335.86|335.71|6
1648172570000|2022-03-25 01:42:50|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|7
1648172580000|2022-03-25 01:43:00|||||||||1
1648172590000|2022-03-25 01:43:10|335.86|335.71|335.86|335.71|335.91|335.71|335.86|335.71|30
1648172600000|2022-03-25 01:43:20|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|5
1648172610000|2022-03-25 01:43:30|335.96||335.96||335.96||335.96||3
1648172620000|2022-03-25 01:43:40|336.01|335.81|336.01|335.86|336.01|335.86|336.01|335.81|6
1648172640000|2022-03-25 01:44:00|336.06|335.91|336.11|335.91|336.11|335.91|336.06|335.91|12
1648172650000|2022-03-25 01:44:10||335.96||335.96||335.96||335.91|7
1648172660000|2022-03-25 01:44:20|336.16|336.01|336.21|336.06|336.21|336.06|336.16|335.96|58
1648172670000|2022-03-25 01:44:30|336.16|336.01|336.16|335.96|336.16|336.06|336.16|335.96|15
1648172680000|2022-03-25 01:44:40||336.01||336.01||336.01||336.01|0
1648172690000|2022-03-25 01:44:50|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|11
1648172700000|2022-03-25 01:45:00|336.16|336.01|336.16|335.96|336.16|336.01|336.16|335.96|15
1648172710000|2022-03-25 01:45:10||336.01||336.01||336.01||336.01|0
1648172720000|2022-03-25 01:45:20|||||||||2
1648172730000|2022-03-25 01:45:30|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|11
1648172740000|2022-03-25 01:45:40|336.16|335.96|336.16|335.96|336.16|335.96|336.16|335.96|4
1648172750000|2022-03-25 01:45:50|336.21|336.01|336.11|335.96|336.21|336.01|336.11|335.96|12
1648172760000|2022-03-25 01:46:00|336.16|336.01|336.16|336.01|336.16|336.01|336.16|336.01|12
1648172770000|2022-03-25 01:46:10|336.21||336.21||336.21||336.16||2
1648172780000|2022-03-25 01:46:20|336.26|336.06|336.26|336.06|336.26|336.11|336.21|336.06|4
1648172790000|2022-03-25 01:46:30|336.21|336.11|336.21|336.06|336.21|336.11|336.21|336.06|4
1648172800000|2022-03-25 01:46:40|336.26|336.11|336.26|336.11|336.26|336.11|336.21|336.11|0
1648172820000|2022-03-25 01:47:00|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|9
1648172830000|2022-03-25 01:47:10|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|9
1648172840000|2022-03-25 01:47:20|336.31|336.16|336.26|336.11|336.31|336.16|336.26|336.11|8
1648172850000|2022-03-25 01:47:30|336.31||336.31||336.31||336.26||3
1648172860000|2022-03-25 01:47:40|336.26|336.16|336.31|336.11|336.31|336.16|336.26|336.11|4
1648172870000|2022-03-25 01:47:50||336.16||336.16||336.16||336.16|0
1648172880000|2022-03-25 01:48:00|336.36|336.21|336.36|336.16|336.36|336.21|336.36|336.16|17
1648172890000|2022-03-25 01:48:10|336.31|336.11|336.26|336.11|336.31|336.11|336.26|336.11|6
1648172900000|2022-03-25 01:48:20|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|7
1648172910000|2022-03-25 01:48:30|336.36||336.31||336.36||336.31||9
1648172920000|2022-03-25 01:48:40|336.36|336.21|336.41|336.21|336.41|336.21|336.36|336.21|8
1648172930000|2022-03-25 01:48:50||336.26||336.21||336.26||336.21|15
1648172940000|2022-03-25 01:49:00|336.36||336.36||336.36||336.36||23
1648172950000|2022-03-25 01:49:10|336.41||336.41||336.41||336.41||3
1648172960000|2022-03-25 01:49:20||336.26||336.21||336.26||336.21|4
1648172970000|2022-03-25 01:49:30|336.36||336.36||336.36||336.36||0
1648172980000|2022-03-25 01:49:40|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|3
1648173000000|2022-03-25 01:50:00|||||||||9
1648173010000|2022-03-25 01:50:10|||||||||2
1648173020000|2022-03-25 01:50:20|336.51|336.31|336.46|336.31|336.51|336.31|336.46|336.31|55
1648173030000|2022-03-25 01:50:30|336.51|336.26|336.46|336.31|336.51|336.31|336.46|336.26|19
1648173050000|2022-03-25 01:50:50|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|5
1648173060000|2022-03-25 01:51:00|336.46|336.31|336.51|336.36|336.51|336.36|336.46|336.31|12
1648173080000|2022-03-25 01:51:20|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|14
1648173090000|2022-03-25 01:51:30|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|21
1648173100000|2022-03-25 01:51:40|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|9
1648173110000|2022-03-25 01:51:50|336.56|336.41|336.66|336.51|336.66|336.51|336.56|336.41|28
1648173120000|2022-03-25 01:52:00|336.71|336.56|336.61|336.41|336.81|336.66|336.56|336.41|76
1648173130000|2022-03-25 01:52:10|336.56||336.61||336.61||336.56||4
1648173140000|2022-03-25 01:52:20|336.66|336.46|336.71|336.51|336.71|336.51|336.66|336.46|4
1648173150000|2022-03-25 01:52:30|336.66||336.66||336.71||336.66||1
1648173160000|2022-03-25 01:52:40|336.61|336.41|336.61|336.46|336.61|336.46|336.56|336.36|27
1648173170000|2022-03-25 01:52:50|336.56|336.41|336.61|336.46|336.61|336.46|336.56|336.41|24
1648173180000|2022-03-25 01:53:00|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|2
1648173190000|2022-03-25 01:53:10|336.76|336.56|336.76|336.61|336.76|336.61|336.76|336.56|29
1648173200000|2022-03-25 01:53:20|336.81|336.66|336.91|336.76|336.91|336.76|336.81|336.66|8
1648173210000|2022-03-25 01:53:30|336.86|336.71|336.91|336.71|336.96|336.81|336.86|336.71|16
1648173220000|2022-03-25 01:53:40|336.86|336.76|336.91|336.76|336.96|336.76|336.86|336.76|13
1648173230000|2022-03-25 01:53:50|336.96|336.71|336.86|336.71|336.96|336.71|336.81|336.66|18
1648173240000|2022-03-25 01:54:00|336.91|336.76|336.91|336.76|336.96|336.81|336.91|336.71|6
1648173250000|2022-03-25 01:54:10|336.96|336.81|337.11|336.91|337.11|336.91|336.96|336.81|43
1648173260000|2022-03-25 01:54:20|337.16|336.96|337.21|337.01|337.21|337.01|337.06|336.91|25
1648173270000|2022-03-25 01:54:30|337.16|337.06|336.96|336.81|337.16|337.06|336.96|336.81|18
1648173280000|2022-03-25 01:54:40|337.01|336.76|337.01|336.81|337.01|336.81|337.01|336.76|3
1648173290000|2022-03-25 01:54:50|337.06|336.86|337.01|336.86|337.06|336.86|337.01|336.86|0
1648173300000|2022-03-25 01:55:00|337.06|336.91|337.06|336.91|337.11|336.91|337.06|336.91|8
1648173310000|2022-03-25 01:55:10|337.01|336.86|336.91|336.71|337.01|336.86|336.91|336.71|12
1648173320000|2022-03-25 01:55:20|336.81|336.66|336.81|336.66|336.81|336.66|336.76|336.51|27
1648173330000|2022-03-25 01:55:30||336.61||336.61||336.61||336.61|10
1648173340000|2022-03-25 01:55:40|336.86|336.66|336.91|336.71|336.91|336.71|336.86|336.66|5
1648173350000|2022-03-25 01:55:50|336.96|336.76|337.11|336.91|337.11|336.91|336.96|336.76|5
1648173360000|2022-03-25 01:56:00|337.16|336.96|337.16|337.01|337.16|337.01|337.16|336.96|5
1648173370000|2022-03-25 01:56:10|337.21|337.06|337.06|336.86|337.21|337.06|337.06|336.86|50
1648173380000|2022-03-25 01:56:20|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.76|41
1648173390000|2022-03-25 01:56:30|336.91|336.76|336.86|336.61|336.91|336.76|336.86|336.61|8
1648173400000|2022-03-25 01:56:40||336.66||336.66||336.66||336.66|62
1648173410000|2022-03-25 01:56:50|336.81|336.56|336.76|336.56|336.81|336.56|336.76|336.56|45
1648173420000|2022-03-25 01:57:00||336.61||336.61||336.61||336.61|57
1648173430000|2022-03-25 01:57:10|336.71|336.56|336.71|336.46|336.71|336.56|336.71|336.46|62
1648173440000|2022-03-25 01:57:20|336.66|336.51|336.56|336.36|336.66|336.51|336.56|336.36|61
1648173450000|2022-03-25 01:57:30|336.46|336.26|336.46|336.26|336.46|336.31|336.46|336.26|62
1648173460000|2022-03-25 01:57:40||336.31||336.26||336.31||336.26|52
1648173470000|2022-03-25 01:57:50|336.51|336.31|336.56|336.36|336.56|336.36|336.51|336.31|24
1648173480000|2022-03-25 01:58:00|||||||||52
1648173490000|2022-03-25 01:58:10|336.51|336.31|336.46|336.26|336.51|336.31|336.46|336.26|39
1648173500000|2022-03-25 01:58:20||336.31||336.26||336.31||336.26|23
1648173510000|2022-03-25 01:58:30|336.41|336.21|336.31|336.11|336.41|336.21|336.31|336.11|38
1648173520000|2022-03-25 01:58:40|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|22
1648173530000|2022-03-25 01:58:50|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|19
1648173540000|2022-03-25 01:59:00|336.46|336.26|336.46|336.26|336.46|336.31|336.46|336.26|114
1648173550000|2022-03-25 01:59:10||336.31||336.26||336.31||336.26|3
1648173560000|2022-03-25 01:59:20|336.41|336.31|336.41|336.21|336.41|336.31|336.41|336.21|7
1648173590000|2022-03-25 01:59:50||336.26||336.26||336.26||336.26|2
1648173600000|2022-03-25 02:00:00|||||||||2
1648173610000|2022-03-25 02:00:10|336.46|336.31|336.51|336.36|336.51|336.36|336.46|336.31|31
1648173620000|2022-03-25 02:00:20|336.56|336.41|336.61|336.46|336.61|336.46|336.56|336.41|10
1648173630000|2022-03-25 02:00:30|||||||||3
1648173640000|2022-03-25 02:00:40|336.56|336.41|336.61|336.46|336.61|336.46|336.56|336.36|32
1648173650000|2022-03-25 02:00:50|||||||||2
1648173660000|2022-03-25 02:01:00|||||||||53
1648173670000|2022-03-25 02:01:10|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|31
1648173680000|2022-03-25 02:01:20|336.61|336.41|336.36|336.16|336.61|336.41|336.36|336.16|32
1648173690000|2022-03-25 02:01:30|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|8
1648173700000|2022-03-25 02:01:40||336.26||336.26||336.26||336.26|0
1648173720000|2022-03-25 02:02:00|336.36|336.16|336.41|336.21|336.41|336.21|336.36|336.16|31
1648173730000|2022-03-25 02:02:10|336.46|336.26|336.36|336.21|336.46|336.26|336.36|336.21|15
1648173740000|2022-03-25 02:02:20|||||||||5
1648173780000|2022-03-25 02:03:00|336.41|336.26|336.41|336.21|336.46|336.31|336.41|336.21|23
1648173790000|2022-03-25 02:03:10|336.36||336.36||336.36||336.36||1
1648173800000|2022-03-25 02:03:20|336.41|336.26|336.41|336.26|336.46|336.31|336.41|336.26|7
1648173810000|2022-03-25 02:03:30|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|17
1648173820000|2022-03-25 02:03:40|336.41|336.26|336.31|336.11|336.41|336.26|336.26|336.11|22
1648173830000|2022-03-25 02:03:50|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|2
1648173840000|2022-03-25 02:04:00|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|5
1648173850000|2022-03-25 02:04:10|336.36|336.16|336.31|336.16|336.36|336.21|336.31|336.16|6
1648173860000|2022-03-25 02:04:20|336.36||336.36||336.36||336.36||4
1648173870000|2022-03-25 02:04:30|336.41|336.21|336.36|336.21|336.41|336.26|336.36|336.21|8
1648173890000|2022-03-25 02:04:50|336.41|336.26|336.41|336.21|336.41|336.26|336.41|336.21|12
1648173900000|2022-03-25 02:05:00|336.36|336.26|336.31|336.16|336.36|336.26|336.31|336.16|13
1648173910000|2022-03-25 02:05:10|336.36|336.11|336.36|336.16|336.36|336.21|336.36|336.11|18
1648173920000|2022-03-25 02:05:20|336.31||336.31||336.31||336.31||1
1648173940000|2022-03-25 02:05:40|336.26|336.11|336.31|336.16|336.31|336.16|336.26|336.11|32
1648173950000|2022-03-25 02:05:50|336.26|336.11|336.26|336.06|336.26|336.11|336.26|336.06|20
1648173960000|2022-03-25 02:06:00|336.31|336.11|336.36|336.16|336.36|336.16|336.31|336.11|10
1648173970000|2022-03-25 02:06:10|336.31||336.31||336.31||336.31||0
1648173980000|2022-03-25 02:06:20|336.36|336.21|336.36|336.21|336.41|336.21|336.36|336.21|5
1648173990000|2022-03-25 02:06:30|336.31|336.16|336.26|336.11|336.31|336.16|336.26|336.11|209
1648174000000|2022-03-25 02:06:40|336.31||336.31||336.31||336.26||10
1648174010000|2022-03-25 02:06:50|336.36|336.16|336.31|336.16|336.36|336.16|336.31|336.16|3
1648174020000|2022-03-25 02:07:00|336.36|336.11|336.31|336.16|336.36|336.16|336.31|336.11|8
1648174030000|2022-03-25 02:07:10|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|7
1648174040000|2022-03-25 02:07:20|||||||||4
1648174050000|2022-03-25 02:07:30|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|17
1648174060000|2022-03-25 02:07:40|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|2
1648174070000|2022-03-25 02:07:50|336.41|336.21|336.46|336.26|336.46|336.26|336.41|336.16|1
1648174080000|2022-03-25 02:08:00|336.51|336.31|336.51|336.36|336.51|336.36|336.51|336.31|8
1648174090000|2022-03-25 02:08:10|336.46|336.31|336.36|336.21|336.46|336.31|336.36|336.21|12
1648174100000|2022-03-25 02:08:20|336.46|336.26|336.46|336.26|336.46|336.31|336.46|336.26|14
1648174110000|2022-03-25 02:08:30||336.31||336.31||336.31||336.31|8
1648174120000|2022-03-25 02:08:40|336.51|336.36|336.56|336.41|336.61|336.41|336.51|336.31|9
1648174130000|2022-03-25 02:08:50|336.46|336.26|336.46|336.31|336.46|336.31|336.46|336.26|20
1648174140000|2022-03-25 02:09:00|336.51|336.36|336.41|336.21|336.51|336.36|336.41|336.21|25
1648174150000|2022-03-25 02:09:10|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.21|6
1648174160000|2022-03-25 02:09:20|336.41|336.31|336.41|336.26|336.41|336.31|336.41|336.26|2
1648174170000|2022-03-25 02:09:30|336.46|336.31|336.51|336.31|336.51|336.31|336.46|336.31|3
1648174180000|2022-03-25 02:09:40|336.46|336.36|336.51|336.31|336.51|336.36|336.46|336.26|7
1648174190000|2022-03-25 02:09:50|336.56|336.36|336.56|336.41|336.56|336.41|336.56|336.36|5
1648174200000|2022-03-25 02:10:00|336.51|336.36|336.36|336.16|336.51|336.36|336.36|336.11|528
1648174210000|2022-03-25 02:10:10|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|6
1648174220000|2022-03-25 02:10:20|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|3
1648174230000|2022-03-25 02:10:30|336.41|336.21|336.36|336.16|336.41|336.26|336.36|336.16|13
1648174240000|2022-03-25 02:10:40|336.31|336.11|336.31|336.11|336.41|336.11|336.31|336.11|19
1648174250000|2022-03-25 02:10:50||336.16||336.11||336.16||336.11|13
1648174260000|2022-03-25 02:11:00|336.26|336.06|336.31|336.11|336.31|336.11|336.26|336.06|0
1648174270000|2022-03-25 02:11:10|336.26|336.06|336.26|336.06|336.26|336.06|336.26|336.06|4
1648174280000|2022-03-25 02:11:20|||||||||1
1648174290000|2022-03-25 02:11:30|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|0
1648174300000|2022-03-25 02:11:40||336.16||336.16||336.16||336.11|2
1648174320000|2022-03-25 02:12:00|336.36|336.21|336.46|336.26|336.46|336.31|336.36|336.16|13
1648174330000|2022-03-25 02:12:10|336.41|336.31|336.46|336.26|336.46|336.31|336.41|336.26|4
1648174340000|2022-03-25 02:12:20||336.31||336.31||336.31||336.26|2
1648174350000|2022-03-25 02:12:30||336.26||336.26||336.26||336.26|8
1648174360000|2022-03-25 02:12:40||336.31||336.26||336.31||336.26|23
1648174370000|2022-03-25 02:12:50|||||||||11
1648174380000|2022-03-25 02:13:00|||||||||2
1648174390000|2022-03-25 02:13:10||336.31||336.31||336.31||336.31|0
1648174400000|2022-03-25 02:13:20|||||||||6
1648174410000|2022-03-25 02:13:30|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|10
1648174420000|2022-03-25 02:13:40|||||||||3
1648174430000|2022-03-25 02:13:50|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|7
1648174440000|2022-03-25 02:14:00|336.61||336.61||336.61||336.61||7
1648174450000|2022-03-25 02:14:10|336.66|336.46|336.56|336.36|336.66|336.46|336.56|336.36|24
1648174460000|2022-03-25 02:14:20|336.51|336.31|336.51|336.36|336.51|336.36|336.46|336.26|14
1648174470000|2022-03-25 02:14:30|336.56||336.56||336.56||336.56||1
1648174480000|2022-03-25 02:14:40||336.41||336.41||336.41||336.41|18
1648174490000|2022-03-25 02:14:50|336.61|336.46|336.61|336.46|336.66|336.46|336.61|336.46|2
1648174500000|2022-03-25 02:15:00|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|4
1648174520000|2022-03-25 02:15:20|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|2
1648174530000|2022-03-25 02:15:30|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|8
1648174540000|2022-03-25 02:15:40|||||||||5
1648174550000|2022-03-25 02:15:50|336.61|336.36|336.56|336.36|336.61|336.36|336.56|336.36|11
1648174560000|2022-03-25 02:16:00||336.41||336.36||336.41||336.36|6
1648174570000|2022-03-25 02:16:10|||||||||2
1648174580000|2022-03-25 02:16:20|336.51||336.51||336.51||336.51||0
1648174600000|2022-03-25 02:16:40|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|2
1648174610000|2022-03-25 02:16:50|||||||||3
1648174620000|2022-03-25 02:17:00|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|4
1648174630000|2022-03-25 02:17:10|336.66||336.66||336.66||336.66||5
1648174640000|2022-03-25 02:17:20|336.61|336.51|336.61|336.46|336.61|336.51|336.61|336.46|3
1648174650000|2022-03-25 02:17:30|336.66|336.51|336.71|336.51|336.71|336.51|336.66|336.51|10
1648174660000|2022-03-25 02:17:40||336.56||336.56||336.56||336.51|14
1648174670000|2022-03-25 02:17:50|336.76|336.61|336.76|336.56|336.76|336.61|336.76|336.56|14
1648174680000|2022-03-25 02:18:00||336.61||336.61||336.61||336.61|0
1648174690000|2022-03-25 02:18:10|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|12
1648174700000|2022-03-25 02:18:20|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|8
1648174710000|2022-03-25 02:18:30|336.81|336.66|336.76|336.61|336.81|336.66|336.76|336.61|10
1648174730000|2022-03-25 02:18:50|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|4
1648174740000|2022-03-25 02:19:00|||||||||1
1648174750000|2022-03-25 02:19:10|336.86|336.61|336.81|336.66|336.86|336.66|336.81|336.61|16
1648174760000|2022-03-25 02:19:20||336.61||336.66||336.66||336.61|8
1648174770000|2022-03-25 02:19:30|336.86||336.81||336.86||336.81||10
1648174780000|2022-03-25 02:19:40|336.86|336.71|336.91|336.76|336.91|336.76|336.86|336.71|5
1648174800000|2022-03-25 02:20:00|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|11
1648174810000|2022-03-25 02:20:10||336.66||336.66||336.71||336.66|5
1648174820000|2022-03-25 02:20:20||336.71||336.71||336.71||336.71|3
1648174830000|2022-03-25 02:20:30|336.91|336.66|336.81|336.61|336.91|336.66|336.76|336.61|26
1648174840000|2022-03-25 02:20:40|336.76|336.56|336.81|336.61|336.81|336.61|336.76|336.56|36
1648174850000|2022-03-25 02:20:50|336.76|336.66|336.76|336.61|336.76|336.66|336.76|336.61|2
1648174860000|2022-03-25 02:21:00|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|4
1648174870000|2022-03-25 02:21:10|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|8
1648174890000|2022-03-25 02:21:30|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|11
1648174910000|2022-03-25 02:21:50|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|6
1648174920000|2022-03-25 02:22:00|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|5
1648174930000|2022-03-25 02:22:10|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|21
1648174940000|2022-03-25 02:22:20|336.66|336.46|336.66|336.46|336.66|336.51|336.66|336.46|7
1648174950000|2022-03-25 02:22:30|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|1
1648174960000|2022-03-25 02:22:40|336.66|336.46|336.61|336.46|336.66|336.46|336.61|336.46|8
1648174970000|2022-03-25 02:22:50|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|9
1648174980000|2022-03-25 02:23:00|336.51|336.36|336.56|336.41|336.61|336.41|336.51|336.36|14
1648174990000|2022-03-25 02:23:10|336.61|336.36|336.51|336.36|336.61|336.36|336.51|336.36|4
1648175000000|2022-03-25 02:23:20|336.56|336.41|336.56|336.41|336.61|336.41|336.56|336.36|2
1648175010000|2022-03-25 02:23:30|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|6
1648175020000|2022-03-25 02:23:40|336.56|336.41|336.51|336.36|336.56|336.41|336.51|336.36|14
1648175040000|2022-03-25 02:24:00|||||||||1
1648175060000|2022-03-25 02:24:20|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|4
1648175070000|2022-03-25 02:24:30|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|3
1648175080000|2022-03-25 02:24:40|336.56||336.51||336.56||336.51||3
1648175100000|2022-03-25 02:25:00|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|9
1648175110000|2022-03-25 02:25:10|336.51|336.36|336.51|336.31|336.56|336.41|336.51|336.31|21
1648175120000|2022-03-25 02:25:20||336.36||336.31||336.36||336.31|3
1648175130000|2022-03-25 02:25:30||336.36||336.36||336.36||336.36|15
1648175140000|2022-03-25 02:25:40|336.46|336.31|336.41|336.21|336.46|336.31|336.41|336.21|10
1648175150000|2022-03-25 02:25:50||336.26||336.26||336.26||336.26|2
1648175160000|2022-03-25 02:26:00|336.46||336.46||336.46||336.46||8
1648175170000|2022-03-25 02:26:10|336.41|336.31|336.46|336.26|336.46|336.31|336.41|336.26|1
1648175180000|2022-03-25 02:26:20|336.41|336.21|336.41|336.26|336.41|336.26|336.41|336.21|10
1648175190000|2022-03-25 02:26:30|||||||||1
1648175200000|2022-03-25 02:26:40|336.46||336.46||336.46||336.46||8
1648175210000|2022-03-25 02:26:50|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|9
1648175220000|2022-03-25 02:27:00|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|1
1648175230000|2022-03-25 02:27:10|336.41|336.21|336.31|336.16|336.41|336.21|336.31|336.16|18
1648175240000|2022-03-25 02:27:20|336.36||336.36||336.36||336.31||9
1648175250000|2022-03-25 02:27:30|||||||||2
1648175270000|2022-03-25 02:27:50||336.21||336.21||336.21||336.21|1
1648175280000|2022-03-25 02:28:00|336.41|336.26|336.46|336.26|336.46|336.26|336.41|336.26|9
1648175290000|2022-03-25 02:28:10||336.31||336.31||336.31||336.31|0
1648175300000|2022-03-25 02:28:20|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|10
1648175310000|2022-03-25 02:28:30||336.36||336.31||336.36||336.31|4
1648175320000|2022-03-25 02:28:40|336.46|336.36|336.46|336.31|336.46|336.36|336.46|336.31|13
1648175330000|2022-03-25 02:28:50|336.51||336.51||336.51||336.51||18
1648175340000|2022-03-25 02:29:00|336.46|336.26|336.41|336.21|336.46|336.26|336.36|336.16|20
1648175360000|2022-03-25 02:29:20|||||||||1
1648175370000|2022-03-25 02:29:30|336.46|336.26|336.46|336.26|336.46|336.31|336.46|336.26|5
1648175380000|2022-03-25 02:29:40||336.31||336.31||336.31||336.31|0
1648175390000|2022-03-25 02:29:50|336.51|336.36|336.46|336.26|336.51|336.36|336.41|336.26|10
1648175400000|2022-03-25 02:30:00|||||||||3
1648175420000|2022-03-25 02:30:20|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|20
1648175430000|2022-03-25 02:30:30|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|0
1648175440000|2022-03-25 02:30:40||336.41||336.36||336.41||336.36|2
1648175450000|2022-03-25 02:30:50|||||||||2
1648175460000|2022-03-25 02:31:00|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|13
1648175470000|2022-03-25 02:31:10|336.51|336.31|336.61|336.41|336.61|336.41|336.51|336.31|9
1648175490000|2022-03-25 02:31:30|336.56|336.31|336.56|336.36|336.56|336.36|336.51|336.31|14
1648175500000|2022-03-25 02:31:40|||||||||1
1648175510000|2022-03-25 02:31:50|336.51||336.56||336.56||336.51||3
1648175520000|2022-03-25 02:32:00|||||||||4
1648175530000|2022-03-25 02:32:10|336.61||336.61||336.61||336.61||1
1648175540000|2022-03-25 02:32:20|336.56||336.56||336.56||336.56||2
1648175550000|2022-03-25 02:32:30|||||||||1
1648175570000|2022-03-25 02:32:50|||||||||78
1648175580000|2022-03-25 02:33:00|336.46|336.26|336.41|336.21|336.46|336.26|336.41|336.21|20
1648175590000|2022-03-25 02:33:10|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.06|1017
1648175600000|2022-03-25 02:33:20|336.26|336.06|336.11|335.91|336.26|336.06|336.06|335.86|2121
1648175610000|2022-03-25 02:33:30|336.16|335.96|336.16|335.96|336.26|336.06|336.16|335.96|16
1648175620000|2022-03-25 02:33:40|336.11|335.91|336.16|335.96|336.16|335.96|336.11|335.91|11
1648175630000|2022-03-25 02:33:50|336.11||336.11||336.11||336.11||0
1648175640000|2022-03-25 02:34:00|||||||||7
1648175650000|2022-03-25 02:34:10|336.16|336.01|336.21|336.01|336.21|336.01|336.16|336.01|15
1648175660000|2022-03-25 02:34:20|||||||||9
1648175670000|2022-03-25 02:34:30|||||||||4
1648175690000|2022-03-25 02:34:50|336.16|335.96|336.16|335.96|336.16|335.96|336.16|335.96|10
1648175700000|2022-03-25 02:35:00||336.01||336.01||336.01||336.01|8
1648175710000|2022-03-25 02:35:10||335.96||335.96||335.96||335.96|5
1648175720000|2022-03-25 02:35:20|||||||||3
1648175730000|2022-03-25 02:35:30|||||||||4
1648175740000|2022-03-25 02:35:40||336.01||336.01||336.01||336.01|4
1648175750000|2022-03-25 02:35:50||335.96||335.96||335.96||335.96|9
1648175760000|2022-03-25 02:36:00|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|5
1648175770000|2022-03-25 02:36:10|336.06||336.11||336.11||336.06||28
1648175780000|2022-03-25 02:36:20|||||||||3
1648175790000|2022-03-25 02:36:30|336.06|335.86|336.06|335.86|336.06|335.86|336.06|335.86|13
1648175800000|2022-03-25 02:36:40|336.01|335.81|335.81|335.66|336.01|335.81|335.81|335.66|17
1648175810000|2022-03-25 02:36:50|335.86|335.61|335.81|335.61|335.86|335.61|335.81|335.61|34
1648175820000|2022-03-25 02:37:00|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|6
1648175840000|2022-03-25 02:37:20|||||||||2
1648175850000|2022-03-25 02:37:30|335.91|335.71|335.96|335.76|335.96|335.76|335.91|335.71|12
1648175860000|2022-03-25 02:37:40|||||||||4
1648175880000|2022-03-25 02:38:00|||||||||2
1648175890000|2022-03-25 02:38:10|||||||||1
1648175900000|2022-03-25 02:38:20|336.01|335.81|336.06|335.91|336.06|335.91|336.01|335.81|8
1648175910000|2022-03-25 02:38:30|336.11||336.11||336.11||336.06||0
1648175920000|2022-03-25 02:38:40||335.96||335.91||335.96||335.91|7
1648175930000|2022-03-25 02:38:50|||||||||5
1648175940000|2022-03-25 02:39:00|||||||||2
1648175950000|2022-03-25 02:39:10||335.96||335.96||335.96||335.96|2
1648175960000|2022-03-25 02:39:20|336.16|336.01|336.21|336.01|336.21|336.01|336.11|336.01|10
1648175970000|2022-03-25 02:39:30|||||||||1
1648175980000|2022-03-25 02:39:40||336.06||336.01||336.06||336.01|2
1648176000000|2022-03-25 02:40:00|336.16|335.96|336.16|335.96|336.16|335.96|336.16|335.96|6
1648176020000|2022-03-25 02:40:20||336.01||335.96||336.01||335.96|4
1648176050000|2022-03-25 02:40:50|336.01|335.86|336.01|335.76|336.01|335.86|336.01|335.76|25
1648176060000|2022-03-25 02:41:00|335.96|335.81|336.01|335.81|336.01|335.86|335.96|335.81|4
1648176070000|2022-03-25 02:41:10|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|5
1648176080000|2022-03-25 02:41:20|335.91||335.91||335.91||335.91||17
1648176090000|2022-03-25 02:41:30||335.71||335.71||335.71||335.71|4
1648176100000|2022-03-25 02:41:40|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|7
1648176110000|2022-03-25 02:41:50|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|3
1648176120000|2022-03-25 02:42:00|||||||||1
1648176130000|2022-03-25 02:42:10|335.86|335.66|335.71|335.51|335.86|335.66|335.71|335.51|23
1648176140000|2022-03-25 02:42:20|335.66||335.71||335.71||335.66||3
1648176150000|2022-03-25 02:42:30|335.76|335.56|335.66|335.46|335.76|335.56|335.66|335.46|262
1648176160000|2022-03-25 02:42:40|||||||||3
1648176170000|2022-03-25 02:42:50|335.61|335.41|335.61|335.41|335.66|335.41|335.61|335.41|13
1648176180000|2022-03-25 02:43:00|||||||||1
1648176190000|2022-03-25 02:43:10|335.56||335.56||335.56||335.56||4
1648176200000|2022-03-25 02:43:20|335.61||335.61||335.61||335.61||9
1648176210000|2022-03-25 02:43:30|335.66|335.46|335.66|335.51|335.71|335.51|335.66|335.46|2
1648176220000|2022-03-25 02:43:40|||||||||1
1648176230000|2022-03-25 02:43:50|||||||||1
1648176240000|2022-03-25 02:44:00|||||||||8
1648176250000|2022-03-25 02:44:10|335.71|335.56|335.71|335.51|335.81|335.61|335.71|335.51|12
1648176260000|2022-03-25 02:44:20|||||||||1
1648176270000|2022-03-25 02:44:30|335.76||335.76||335.76||335.76||1
1648176290000|2022-03-25 02:44:50|335.81|335.56|335.81|335.56|335.81|335.56|335.81|335.56|8
1648176310000|2022-03-25 02:45:10|335.76|335.51|335.71|335.51|335.76|335.51|335.71|335.51|7
1648176320000|2022-03-25 02:45:20|||||||||6
1648176340000|2022-03-25 02:45:40|||||||||1
1648176350000|2022-03-25 02:45:50|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|10
1648176360000|2022-03-25 02:46:00|||||||||1
1648176380000|2022-03-25 02:46:20|335.71|335.51|335.71|335.51|335.71|335.51|335.71|335.51|7
1648176390000|2022-03-25 02:46:30||335.46||335.46||335.46||335.46|0
1648176400000|2022-03-25 02:46:40||335.51||335.51||335.51||335.51|1
1648176410000|2022-03-25 02:46:50|||||||||12
1648176420000|2022-03-25 02:47:00|335.76|335.56|335.86|335.66|335.86|335.66|335.76|335.56|6
1648176430000|2022-03-25 02:47:10|335.81|335.71|335.81|335.66|335.81|335.71|335.81|335.66|4
1648176450000|2022-03-25 02:47:30|335.86||335.86||335.86||335.86||3
1648176460000|2022-03-25 02:47:40|335.96|335.71|335.96|335.76|335.96|335.76|335.96|335.71|12
1648176470000|2022-03-25 02:47:50|336.01||335.96||336.01||335.96||2
1648176480000|2022-03-25 02:48:00|335.91||335.91||335.91||335.91||3
1648176490000|2022-03-25 02:48:10|335.96|335.71|335.91|335.71|335.96|335.76|335.91|335.71|7
1648176520000|2022-03-25 02:48:40|||||||||3
1648176530000|2022-03-25 02:48:50|||||||||1
1648176540000|2022-03-25 02:49:00|||||||||2
1648176560000|2022-03-25 02:49:20||335.76||335.76||335.76||335.76|1
1648176570000|2022-03-25 02:49:30|||||||||1
1648176580000|2022-03-25 02:49:40|335.86|335.71|335.86|335.66|335.86|335.71|335.86|335.66|7
1648176590000|2022-03-25 02:49:50|||||||||1
1648176600000|2022-03-25 02:50:00|||||||||1
1648176610000|2022-03-25 02:50:10|335.81||335.81||335.81||335.81||0
1648176630000|2022-03-25 02:50:30|335.86||335.86||335.86||335.86||154
1648176640000|2022-03-25 02:50:40||335.71||335.71||335.71||335.71|1
1648176660000|2022-03-25 02:51:00|335.81|335.66|335.86|335.66|335.86|335.66|335.81|335.66|22
1648176670000|2022-03-25 02:51:10|335.81||335.86||335.86||335.81||3
1648176690000|2022-03-25 02:51:30|||||||||5
1648176700000|2022-03-25 02:51:40|335.81||335.81||335.81||335.81||1
1648176710000|2022-03-25 02:51:50|335.86|335.71|335.86|335.71|335.86|335.71|335.86|335.71|11
1648176720000|2022-03-25 02:52:00||335.66||335.71||335.71||335.66|8
1648176740000|2022-03-25 02:52:20|335.91|335.76|335.91|335.71|335.96|335.76|335.91|335.71|5
1648176750000|2022-03-25 02:52:30|335.86||335.86||335.86||335.86||4
1648176760000|2022-03-25 02:52:40|335.91|335.76|335.96|335.76|335.96|335.76|335.91|335.76|9
1648176770000|2022-03-25 02:52:50|336.01|335.81|335.96|335.81|336.01|335.81|335.96|335.81|2
1648176780000|2022-03-25 02:53:00|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|2
1648176790000|2022-03-25 02:53:10||335.71||335.71||335.76||335.71|3
1648176800000|2022-03-25 02:53:20||335.76||335.76||335.76||335.71|2
1648176810000|2022-03-25 02:53:30|335.96|335.71|335.86|335.71|335.96|335.71|335.86|335.66|7
1648176820000|2022-03-25 02:53:40|||||||||2
1648176840000|2022-03-25 02:54:00|||||||||13
1648176850000|2022-03-25 02:54:10|335.91||335.91||335.91||335.91||4
1648176860000|2022-03-25 02:54:20||335.76||335.76||335.76||335.76|1
1648176890000|2022-03-25 02:54:50|||||||||1
1648176900000|2022-03-25 02:55:00|335.96||335.96||335.96||335.96||6
1648176910000|2022-03-25 02:55:10|335.91||335.96||335.96||335.91||0
1648176940000|2022-03-25 02:55:40|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|3
1648176950000|2022-03-25 02:55:50||335.86||335.86||335.86||335.86|2
1648176960000|2022-03-25 02:56:00|336.06|335.91|336.16|336.01|336.16|336.01|336.06|335.91|10
1648176970000|2022-03-25 02:56:10|336.21|336.06|336.11|335.96|336.21|336.06|336.11|335.96|22
1648176980000|2022-03-25 02:56:20|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|6
1648177010000|2022-03-25 02:56:50|336.01|335.86|336.06|335.86|336.06|335.86|336.01|335.81|6
1648177020000|2022-03-25 02:57:00|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|4
1648177030000|2022-03-25 02:57:10|335.96||335.96||335.96||335.96||1
1648177040000|2022-03-25 02:57:20|336.01||336.01||336.01||336.01||7
1648177050000|2022-03-25 02:57:30|336.06|335.86|336.01|335.81|336.06|335.86|336.01|335.81|14
1648177060000|2022-03-25 02:57:40|336.06|335.86|336.01|335.86|336.06|335.86|336.01|335.86|0
1648177070000|2022-03-25 02:57:50|336.06||336.06||336.06||336.06||1
1648177080000|2022-03-25 02:58:00|336.11||336.11||336.11||336.11||5
1648177090000|2022-03-25 02:58:10||335.91||335.96||335.96||335.91|1
1648177100000|2022-03-25 02:58:20|||||||||4
1648177110000|2022-03-25 02:58:30|336.16|336.01|336.21|335.96|336.21|336.01|336.16|335.96|8
1648177120000|2022-03-25 02:58:40|336.26|336.01|336.26|336.01|336.26|336.01|336.26|336.01|1
1648177130000|2022-03-25 02:58:50||336.06||336.06||336.06||336.06|1
1648177140000|2022-03-25 02:59:00|336.21||336.21||336.21||336.21||3
1648177150000|2022-03-25 02:59:10|336.26||336.26||336.26||336.26||0
1648177160000|2022-03-25 02:59:20||336.11||336.11||336.11||336.11|0
1648177170000|2022-03-25 02:59:30|336.31||336.31||336.36||336.31||5
1648177180000|2022-03-25 02:59:40|336.26|336.01|336.26|336.01|336.26|336.01|336.26|336.01|13
1648177190000|2022-03-25 02:59:50|336.21||336.21||336.21||336.16||12
1648177200000|2022-03-25 03:00:00|336.26||336.26||336.26||336.21||4
1648177210000|2022-03-25 03:00:10|336.21||336.21||336.21||336.16||1
1648177220000|2022-03-25 03:00:20|336.16||336.21||336.21||336.16||0
1648177230000|2022-03-25 03:00:30|336.26||336.26||336.26||336.26||0
1648177240000|2022-03-25 03:00:40|||||||||1
1648177250000|2022-03-25 03:00:50|||||||||1
1648177260000|2022-03-25 03:01:00|||||||||3
1648177270000|2022-03-25 03:01:10|336.21||336.21||336.21||336.21||0
1648177290000|2022-03-25 03:01:30|336.11|335.96|336.11|335.91|336.11|335.96|336.11|335.91|8
1648177310000|2022-03-25 03:01:50|||||||||6
1648177320000|2022-03-25 03:02:00|||||||||15
1648177340000|2022-03-25 03:02:20|336.16|335.96|336.21|335.96|336.21|335.96|336.11|335.96|16
1648177350000|2022-03-25 03:02:30|||||||||1
1648177370000|2022-03-25 03:02:50||336.01||335.96||336.06||335.96|2
1648177380000|2022-03-25 03:03:00|336.16|336.06|336.26|336.06|336.26|336.06|336.16|336.06|17
1648177390000|2022-03-25 03:03:10|336.16|336.11|336.11|335.96|336.16|336.11|336.11|335.96|17
1648177400000|2022-03-25 03:03:20|336.06|335.91|336.16|335.96|336.16|335.96|336.06|335.91|20
1648177440000|2022-03-25 03:04:00|336.21|336.01|336.21|336.01|336.21|336.01|336.21|336.01|2
1648177450000|2022-03-25 03:04:10|336.16|335.96|336.16|335.96|336.16|335.96|336.16|335.96|5
1648177460000|2022-03-25 03:04:20|336.11|336.01|336.11|335.91|336.11|336.01|336.11|335.91|6
1648177490000|2022-03-25 03:04:50|||||||||2
1648177520000|2022-03-25 03:05:20|336.21|335.96|336.21|335.96|336.21|335.96|336.21|335.96|11
1648177540000|2022-03-25 03:05:40||336.01||336.01||336.01||336.01|1
1648177550000|2022-03-25 03:05:50|336.26|336.06|336.26|336.06|336.26|336.06|336.26|336.06|3
1648177560000|2022-03-25 03:06:00||336.11||336.11||336.11||336.11|1
1648177570000|2022-03-25 03:06:10|||||||||1
1648177580000|2022-03-25 03:06:20|336.31|336.16|336.31|336.11|336.36|336.16|336.31|336.11|18
1648177590000|2022-03-25 03:06:30|336.36|336.16|336.46|336.26|336.46|336.26|336.36|336.16|8
1648177600000|2022-03-25 03:06:40|336.51|336.31|336.51|336.31|336.56|336.36|336.51|336.31|18
1648177610000|2022-03-25 03:06:50|||||||||5
1648177620000|2022-03-25 03:07:00|||||||||2
1648177630000|2022-03-25 03:07:10|336.46|336.36|336.46|336.26|336.46|336.36|336.46|336.26|16
1648177640000|2022-03-25 03:07:20|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|8
1648177650000|2022-03-25 03:07:30|||||||||1
1648177660000|2022-03-25 03:07:40|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|10
1648177670000|2022-03-25 03:07:50|||||||||1
1648177680000|2022-03-25 03:08:00|||||||||5
1648177700000|2022-03-25 03:08:20||336.26||336.26||336.26||336.26|0
1648177720000|2022-03-25 03:08:40|336.46||336.46||336.46||336.46||8
1648177730000|2022-03-25 03:08:50|336.51|336.31|336.56|336.36|336.56|336.36|336.51|336.31|4
1648177740000|2022-03-25 03:09:00|||||||||1
1648177750000|2022-03-25 03:09:10|||||||||1
1648177760000|2022-03-25 03:09:20|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|9
1648177770000|2022-03-25 03:09:30|336.56|336.36|336.66|336.41|336.66|336.41|336.56|336.36|3
1648177780000|2022-03-25 03:09:40|336.61|336.46|336.66|336.46|336.66|336.46|336.61|336.46|0
1648177790000|2022-03-25 03:09:50|336.71|336.51|336.56|336.41|336.71|336.51|336.56|336.41|25
1648177800000|2022-03-25 03:10:00||336.36||336.41||336.41||336.36|19
1648177820000|2022-03-25 03:10:20||336.36||336.36||336.36||336.31|3
1648177830000|2022-03-25 03:10:30|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|2
1648177840000|2022-03-25 03:10:40|336.66|336.46|336.66|336.41|336.66|336.46|336.66|336.41|1
1648177850000|2022-03-25 03:10:50|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|11
1648177860000|2022-03-25 03:11:00|336.51||336.56||336.56||336.51||1
1648177870000|2022-03-25 03:11:10|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|1
1648177880000|2022-03-25 03:11:20|||||||||1
1648177890000|2022-03-25 03:11:30|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|2
1648177910000|2022-03-25 03:11:50|336.51|336.31|336.36|336.21|336.51|336.31|336.36|336.21|21
1648177920000|2022-03-25 03:12:00||336.16||336.16||336.16||336.16|15
1648177930000|2022-03-25 03:12:10|336.41|336.21|336.51|336.31|336.51|336.31|336.36|336.21|18
1648177950000|2022-03-25 03:12:30|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|3
1648177960000|2022-03-25 03:12:40|336.51|336.31|336.46|336.26|336.51|336.31|336.46|336.26|7
1648177970000|2022-03-25 03:12:50|||||||||5
1648177980000|2022-03-25 03:13:00|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|5
1648177990000|2022-03-25 03:13:10|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|2
1648178000000|2022-03-25 03:13:20|336.51||336.56||336.56||336.51||2
1648178020000|2022-03-25 03:13:40||336.31||336.31||336.31||336.31|4
1648178030000|2022-03-25 03:13:50|336.51|336.26|336.46|336.21|336.51|336.26|336.46|336.21|11
1648178040000|2022-03-25 03:14:00||336.26||336.31||336.31||336.26|2
1648178050000|2022-03-25 03:14:10||336.26||336.31||336.31||336.26|3
1648178060000|2022-03-25 03:14:20||336.26||336.31||336.31||336.26|0
1648178070000|2022-03-25 03:14:30|336.51||336.56||336.56||336.51||3
1648178080000|2022-03-25 03:14:40|336.51||336.51||336.51||336.51||0
1648178090000|2022-03-25 03:14:50|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|3
1648178100000|2022-03-25 03:15:00|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|4
1648178110000|2022-03-25 03:15:10|||||||||10
1648178120000|2022-03-25 03:15:20|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|2
1648178130000|2022-03-25 03:15:30|336.41||336.41||336.41||336.41||0
1648178140000|2022-03-25 03:15:40|||||||||1
1648178150000|2022-03-25 03:15:50||336.21||336.21||336.21||336.21|3
1648178160000|2022-03-25 03:16:00|336.51|336.26|336.51|336.26|336.51|336.26|336.51|336.26|7
1648178170000|2022-03-25 03:16:10||336.31||336.31||336.31||336.31|2
1648178180000|2022-03-25 03:16:20|336.56|336.41|336.61|336.41|336.61|336.41|336.56|336.41|13
1648178190000|2022-03-25 03:16:30|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|12
1648178200000|2022-03-25 03:16:40|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|8
1648178210000|2022-03-25 03:16:50||336.46||336.46||336.46||336.46|4
1648178220000|2022-03-25 03:17:00|||||||||9
1648178230000|2022-03-25 03:17:10|336.66||336.66||336.66||336.66||12
1648178250000|2022-03-25 03:17:30|336.61||336.66||336.66||336.61||7
1648178260000|2022-03-25 03:17:40|||||||||1
1648178270000|2022-03-25 03:17:50|||||||||2
1648178280000|2022-03-25 03:18:00|||||||||2
1648178290000|2022-03-25 03:18:10|336.61|336.51|336.56|336.41|336.61|336.51|336.56|336.41|32
1648178300000|2022-03-25 03:18:20||336.36||336.36||336.36||336.36|4
1648178310000|2022-03-25 03:18:30|336.51|336.41|336.56|336.36|336.56|336.41|336.51|336.36|27
1648178320000|2022-03-25 03:18:40|||||||||12
1648178330000|2022-03-25 03:18:50|336.51||336.51||336.51||336.51||2
1648178340000|2022-03-25 03:19:00|336.46|336.31|336.46|336.26|336.46|336.31|336.46|336.26|4
1648178360000|2022-03-25 03:19:20|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|6
1648178370000|2022-03-25 03:19:30|336.36||336.36||336.36||336.36||0
1648178390000|2022-03-25 03:19:50||336.16||336.16||336.21||336.16|5
1648178400000|2022-03-25 03:20:00|336.31|336.21|336.31|336.06|336.31|336.21|336.31|336.06|14
1648178410000|2022-03-25 03:20:10|336.36|336.11|336.31|336.11|336.36|336.16|336.31|336.11|18
1648178420000|2022-03-25 03:20:20|336.26|336.06|336.26|336.01|336.26|336.06|336.26|336.01|3
1648178430000|2022-03-25 03:20:30|336.21||336.21||336.21||336.21||0
1648178460000|2022-03-25 03:21:00|||||||||3
1648178470000|2022-03-25 03:21:10|||||||||1
1648178480000|2022-03-25 03:21:20|336.16|335.96|336.11|335.96|336.16|335.96|336.11|335.96|16
1648178490000|2022-03-25 03:21:30||335.91||335.91||335.91||335.91|0
1648178500000|2022-03-25 03:21:40|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|9
1648178510000|2022-03-25 03:21:50|||||||||7
1648178520000|2022-03-25 03:22:00|335.96|335.81|336.01|335.81|336.01|335.86|335.96|335.81|5
1648178550000|2022-03-25 03:22:30|||||||||2
1648178560000|2022-03-25 03:22:40|335.96||335.96||335.96||335.96||1
1648178580000|2022-03-25 03:23:00|||||||||3
1648178590000|2022-03-25 03:23:10||335.76||335.76||335.76||335.76|4
1648178610000|2022-03-25 03:23:30|||||||||1
1648178620000|2022-03-25 03:23:40|335.91|335.81|335.91|335.76|335.96|335.81|335.91|335.76|5
1648178630000|2022-03-25 03:23:50||335.71||335.71||335.71||335.71|16
1648178650000|2022-03-25 03:24:10|335.96|335.76|335.91|335.71|335.96|335.76|335.91|335.71|14
1648178660000|2022-03-25 03:24:20|||||||||2
1648178670000|2022-03-25 03:24:30|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|6
1648178680000|2022-03-25 03:24:40|335.81||335.81||335.81||335.81||13
1648178690000|2022-03-25 03:24:50||335.61||335.61||335.61||335.61|5
1648178700000|2022-03-25 03:25:00|||||||||3
1648178730000|2022-03-25 03:25:30|335.76||335.81||335.81||335.76||14
1648178760000|2022-03-25 03:26:00|||||||||1
1648178770000|2022-03-25 03:26:10||335.56||335.56||335.56||335.56|10
1648178790000|2022-03-25 03:26:30|335.76||335.76||335.76||335.76||0
1648178800000|2022-03-25 03:26:40|||||||||2
1648178810000|2022-03-25 03:26:50|||||||||3
1648178820000|2022-03-25 03:27:00||335.61||335.61||335.61||335.56|3
1648178830000|2022-03-25 03:27:10|335.66|335.51|335.66|335.46|335.66|335.51|335.66|335.46|49
1648178840000|2022-03-25 03:27:20|335.61|335.51|335.66|335.46|335.66|335.51|335.61|335.46|9
1648178850000|2022-03-25 03:27:30|||||||||3
1648178860000|2022-03-25 03:27:40|335.61||335.66||335.66||335.61||18
1648178880000|2022-03-25 03:28:00|335.61|335.51|335.61|335.46|335.61|335.51|335.61|335.46|3
1648178900000|2022-03-25 03:28:20|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.46|3
1648178920000|2022-03-25 03:28:40|||||||||10
1648178930000|2022-03-25 03:28:50|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.41|26
1648178940000|2022-03-25 03:29:00|335.66|335.51|335.66|335.46|335.66|335.51|335.66|335.46|6
1648178950000|2022-03-25 03:29:10|335.56|335.41|335.46|335.31|335.56|335.41|335.41|335.26|102
1648178960000|2022-03-25 03:29:20|335.41|335.26|335.41|335.21|335.41|335.31|335.41|335.16|13
1648178970000|2022-03-25 03:29:30|335.36|335.26|335.41|335.21|335.41|335.26|335.36|335.21|8
1648178980000|2022-03-25 03:29:40|335.46|335.26|335.46|335.26|335.51|335.31|335.46|335.26|16
1648179000000|2022-03-25 03:30:00|335.51|335.31|335.46|335.26|335.51|335.31|335.46|335.26|2
1648179010000|2022-03-25 03:30:10||335.31||335.26||335.31||335.26|0
1648179020000|2022-03-25 03:30:20|335.51|335.31|335.51|335.31|335.51|335.31|335.51|335.31|2
1648179030000|2022-03-25 03:30:30|335.56|335.36|335.61|335.36|335.61|335.36|335.56|335.36|8
1648179040000|2022-03-25 03:30:40|335.56||335.56||335.61||335.56||14
1648179050000|2022-03-25 03:30:50|||||||||1
1648179070000|2022-03-25 03:31:10|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.41|3
1648179080000|2022-03-25 03:31:20|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|1
1648179090000|2022-03-25 03:31:30|335.61||335.66||335.66||335.61||3
1648179100000|2022-03-25 03:31:40||335.51||335.51||335.51||335.51|6
1648179110000|2022-03-25 03:31:50|||||||||2
1648179120000|2022-03-25 03:32:00|||||||||53
1648179130000|2022-03-25 03:32:10||335.46||335.46||335.46||335.46|14
1648179140000|2022-03-25 03:32:20|||||||||1
1648179150000|2022-03-25 03:32:30|335.61||335.61||335.61||335.61||1
1648179160000|2022-03-25 03:32:40|335.66||335.66||335.66||335.66||24
1648179170000|2022-03-25 03:32:50|335.61|335.51|335.56|335.41|335.61|335.51|335.56|335.41|55
1648179180000|2022-03-25 03:33:00|335.61|335.46|335.61|335.41|335.61|335.46|335.56|335.41|1
1648179190000|2022-03-25 03:33:10|335.56||335.61||335.61||335.56||1
1648179200000|2022-03-25 03:33:20|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|3
1648179230000|2022-03-25 03:33:50||335.51||335.51||335.51||335.51|2
1648179240000|2022-03-25 03:34:00|||||||||2
1648179280000|2022-03-25 03:34:40|||||||||1
1648179300000|2022-03-25 03:35:00|335.61|335.41|335.61|335.41|335.61|335.46|335.61|335.41|22
1648179310000|2022-03-25 03:35:10||335.46||335.46||335.46||335.46|11
1648179320000|2022-03-25 03:35:20|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|3
1648179340000|2022-03-25 03:35:40|335.71|335.46|335.61|335.41|335.71|335.46|335.56|335.41|56
1648179350000|2022-03-25 03:35:50|335.56||335.56||335.56||335.56||0
1648179360000|2022-03-25 03:36:00|335.51|335.36|335.56|335.36|335.56|335.41|335.51|335.36|7
1648179380000|2022-03-25 03:36:20|335.51||335.56||335.56||335.51||10
1648179390000|2022-03-25 03:36:30|||||||||5
1648179410000|2022-03-25 03:36:50|335.51||335.51||335.51||335.51||0
1648179420000|2022-03-25 03:37:00|||||||||2
1648179430000|2022-03-25 03:37:10|335.56||335.56||335.56||335.56||12
1648179440000|2022-03-25 03:37:20|||||||||1
1648179460000|2022-03-25 03:37:40|||||||||1
1648179470000|2022-03-25 03:37:50|335.51||335.51||335.51||335.51||2
1648179480000|2022-03-25 03:38:00|335.46|335.31|335.46|335.26|335.46|335.31|335.46|335.26|50
1648179490000|2022-03-25 03:38:10|335.41||335.41||335.41||335.41||0
1648179500000|2022-03-25 03:38:20|335.46||335.46||335.46||335.46||17
1648179510000|2022-03-25 03:38:30|||||||||1
1648179530000|2022-03-25 03:38:50|335.41|335.31|335.51|335.36|335.51|335.36|335.41|335.31|24
1648179550000|2022-03-25 03:39:10|335.46|335.31|335.46|335.31|335.46|335.31|335.46|335.31|7
1648179560000|2022-03-25 03:39:20|335.51||335.51||335.51||335.51||2
1648179570000|2022-03-25 03:39:30||335.36||335.36||335.36||335.36|1
1648179620000|2022-03-25 03:40:20|335.46|335.31|335.51|335.31|335.51|335.31|335.46|335.31|8
1648179630000|2022-03-25 03:40:30|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|4
1648179640000|2022-03-25 03:40:40|335.51|335.31|335.51|335.31|335.51|335.31|335.51|335.31|0
1648179650000|2022-03-25 03:40:50|335.46||335.51||335.51||335.46||12
1648179660000|2022-03-25 03:41:00|335.46||335.46||335.46||335.46||0
1648179680000|2022-03-25 03:41:20|335.51||335.51||335.51||335.51||2
1648179690000|2022-03-25 03:41:30|||||||||8
1648179700000|2022-03-25 03:41:40|||||||||2
1648179710000|2022-03-25 03:41:50||335.36||335.36||335.36||335.31|5
1648179730000|2022-03-25 03:42:10|||||||||3
1648179740000|2022-03-25 03:42:20||335.31||335.36||335.36||335.31|2
1648179750000|2022-03-25 03:42:30||335.31||335.31||335.31||335.31|0
1648179770000|2022-03-25 03:42:50|||||||||1
1648179780000|2022-03-25 03:43:00||335.36||335.36||335.36||335.36|0
1648179790000|2022-03-25 03:43:10||335.31||335.31||335.31||335.31|3
1648179800000|2022-03-25 03:43:20|335.46|335.26|335.41|335.26|335.46|335.26|335.41|335.26|19
1648179810000|2022-03-25 03:43:30|||||||||9
1648179820000|2022-03-25 03:43:40|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|13
1648179830000|2022-03-25 03:43:50|335.41||335.41||335.41||335.41||20
1648179840000|2022-03-25 03:44:00|335.36||335.36||335.36||335.36||0
1648179850000|2022-03-25 03:44:10|335.41|335.26|335.41|335.26|335.41|335.26|335.41|335.26|14
1648179860000|2022-03-25 03:44:20|335.46||335.46||335.46||335.46||1
1648179870000|2022-03-25 03:44:30|335.41||335.46||335.46||335.41||2
1648179880000|2022-03-25 03:44:40|335.41||335.46||335.46||335.41||7
1648179890000|2022-03-25 03:44:50|335.41||335.41||335.41||335.41||1
1648179900000|2022-03-25 03:45:00|335.46||335.41||335.46||335.41||7
1648179910000|2022-03-25 03:45:10|335.46||335.41||335.46||335.41||5
1648179920000|2022-03-25 03:45:20|335.46||335.41||335.46||335.41||4
1648179930000|2022-03-25 03:45:30|335.46||335.46||335.46||335.41||2
1648179940000|2022-03-25 03:45:40|335.41||335.41||335.46||335.41||0
1648179960000|2022-03-25 03:46:00|335.46|335.31|335.46|335.26|335.46|335.31|335.41|335.26|16
1648179970000|2022-03-25 03:46:10|||||||||7
1648179980000|2022-03-25 03:46:20||335.31||335.26||335.31||335.26|6
1648179990000|2022-03-25 03:46:30|335.41||335.41||335.41||335.41||6
1648180000000|2022-03-25 03:46:40|335.46||335.46||335.46||335.41||6
1648180010000|2022-03-25 03:46:50|335.41|335.31|335.41|335.26|335.41|335.31|335.41|335.26|25
1648180020000|2022-03-25 03:47:00|335.36|335.21|335.41|335.21|335.41|335.21|335.36|335.21|3
1648180030000|2022-03-25 03:47:10|335.36||335.41||335.41||335.36||3
1648180040000|2022-03-25 03:47:20|335.36||335.36||335.36||335.36||0
1648180050000|2022-03-25 03:47:30|335.41||335.41||335.41||335.36||0
1648180060000|2022-03-25 03:47:40|335.36||335.36||335.36||335.36||0
1648180070000|2022-03-25 03:47:50|335.41||335.41||335.41||335.41||7
1648180080000|2022-03-25 03:48:00||335.26||335.21||335.26||335.21|7
1648180090000|2022-03-25 03:48:10|335.36||335.41||335.41||335.36||1
1648180120000|2022-03-25 03:48:40|335.36||335.41||335.41||335.36||22
1648180130000|2022-03-25 03:48:50||335.26||335.26||335.26||335.26|5
1648180140000|2022-03-25 03:49:00|||||||||1
1648180150000|2022-03-25 03:49:10|||||||||14
1648180190000|2022-03-25 03:49:50|335.46|335.31|335.46|335.31|335.46|335.31|335.46|335.31|15
1648180210000|2022-03-25 03:50:10|||||||||24
1648180220000|2022-03-25 03:50:20|||||||||18
1648180260000|2022-03-25 03:51:00|||||||||1
1648180270000|2022-03-25 03:51:10|||||||||107
1648180280000|2022-03-25 03:51:20|||||||||2
1648180290000|2022-03-25 03:51:30|||||||||7
1648180310000|2022-03-25 03:51:50|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|24
1648180320000|2022-03-25 03:52:00||335.26||335.26||335.26||335.26|5
1648180360000|2022-03-25 03:52:40||335.21||335.21||335.21||335.21|9
1648180370000|2022-03-25 03:52:50|335.36||335.36||335.36||335.36||0
1648180380000|2022-03-25 03:53:00|||||||||5
1648180400000|2022-03-25 03:53:20|335.41||335.41||335.41||335.41||5
1648180410000|2022-03-25 03:53:30|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|16
1648180420000|2022-03-25 03:53:40|335.31|335.11|335.31|335.11|335.36|335.11|335.26|335.11|15
1648180430000|2022-03-25 03:53:50|335.26||335.26||335.26||335.26||0
1648180440000|2022-03-25 03:54:00|335.31||335.31||335.31||335.31||3
1648180450000|2022-03-25 03:54:10||335.16||335.16||335.16||335.16|1
1648180460000|2022-03-25 03:54:20|335.26|335.11|335.26|335.11|335.31|335.11|335.26|335.11|8
1648180470000|2022-03-25 03:54:30|335.31||335.31||335.31||335.31||1
1648180480000|2022-03-25 03:54:40|335.26||335.26||335.26||335.26||9
1648180490000|2022-03-25 03:54:50|||||||||4
1648180500000|2022-03-25 03:55:00|||||||||3
1648180510000|2022-03-25 03:55:10|335.31|335.16|335.36|335.16|335.36|335.16|335.31|335.16|9
1648180520000|2022-03-25 03:55:20|335.31|335.11|335.31|335.16|335.31|335.16|335.31|335.11|3
1648180530000|2022-03-25 03:55:30|335.36||335.31||335.36||335.31||3
1648180540000|2022-03-25 03:55:40||335.11||335.11||335.11||335.11|2
1648180550000|2022-03-25 03:55:50|335.26||335.26||335.26||335.26||0
1648180560000|2022-03-25 03:56:00|||||||||1
1648180570000|2022-03-25 03:56:10|||||||||6
1648180580000|2022-03-25 03:56:20|||||||||2
1648180590000|2022-03-25 03:56:30|335.31||335.31||335.31||335.31||0
1648180600000|2022-03-25 03:56:40|335.36|335.16|335.31|335.16|335.36|335.16|335.31|335.16|6
1648180620000|2022-03-25 03:57:00|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|3
1648180630000|2022-03-25 03:57:10||335.16||335.16||335.16||335.16|4
1648180670000|2022-03-25 03:57:50||335.21||335.16||335.21||335.16|5
1648180680000|2022-03-25 03:58:00|335.41|335.21|335.36|335.21|335.41|335.21|335.36|335.21|17
1648180690000|2022-03-25 03:58:10|||||||||1
1648180700000|2022-03-25 03:58:20|||||||||1
1648180710000|2022-03-25 03:58:30|||||||||1
1648180720000|2022-03-25 03:58:40|335.41|335.26|335.56|335.36|335.56|335.36|335.41|335.26|14
1648180730000|2022-03-25 03:58:50|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.41|3
1648180740000|2022-03-25 03:59:00||335.46||335.46||335.46||335.46|42
1648180750000|2022-03-25 03:59:10|335.66||335.66||335.66||335.66||3
1648180760000|2022-03-25 03:59:20|335.61|335.51|335.61|335.46|335.66|335.51|335.61|335.46|11
1648180780000|2022-03-25 03:59:40|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|16
1648180790000|2022-03-25 03:59:50|335.66|335.51|335.61|335.46|335.66|335.51|335.61|335.46|11
1648180800000|2022-03-25 04:00:00||335.41||335.46||335.46||335.41|0
1648180810000|2022-03-25 04:00:10|335.66|335.51|335.71|335.51|335.71|335.51|335.66|335.51|0
1648180820000|2022-03-25 04:00:20|335.76|335.61|335.81|335.61|335.81|335.61|335.76|335.61|3
1648180830000|2022-03-25 04:00:30|335.86|335.66|335.81|335.61|335.86|335.66|335.81|335.61|5
1648180850000|2022-03-25 04:00:50|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|0
1648180860000|2022-03-25 04:01:00|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|12
1648180870000|2022-03-25 04:01:10|||||||||4
1648180880000|2022-03-25 04:01:20|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|10
1648180910000|2022-03-25 04:01:50|335.91|335.71|335.81|335.66|335.91|335.71|335.81|335.66|7
1648180920000|2022-03-25 04:02:00|335.86|335.71|335.91|335.66|335.91|335.71|335.86|335.66|4
1648180930000|2022-03-25 04:02:10|||||||||1
1648180970000|2022-03-25 04:02:50||335.71||335.71||335.71||335.71|0
1648180980000|2022-03-25 04:03:00|335.96|335.76|335.96|335.81|336.01|335.86|335.96|335.76|5
1648180990000|2022-03-25 04:03:10|336.01||336.01||336.01||336.01||1
1648181020000|2022-03-25 04:03:40|335.96||335.96||335.96||335.96||7
1648181040000|2022-03-25 04:04:00||335.76||335.76||335.76||335.76|4
1648181090000|2022-03-25 04:04:50|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|6
1648181100000|2022-03-25 04:05:00|||||||||1
1648181120000|2022-03-25 04:05:20|||||||||2
1648181150000|2022-03-25 04:05:50|||||||||1
1648181170000|2022-03-25 04:06:10|336.06|335.86|336.01|335.81|336.06|335.91|336.01|335.81|16
1648181180000|2022-03-25 04:06:20|335.96||336.01||336.01||335.96||3
1648181200000|2022-03-25 04:06:40||335.86||335.86||335.86||335.86|0
1648181210000|2022-03-25 04:06:50||335.81||335.81||335.81||335.81|6
1648181220000|2022-03-25 04:07:00|335.96|335.76|335.91|335.66|335.96|335.76|335.86|335.66|963
1648181230000|2022-03-25 04:07:10|||||||||1
1648181250000|2022-03-25 04:07:30|||||||||3
1648181260000|2022-03-25 04:07:40||335.71||335.71||335.71||335.71|0
1648181280000|2022-03-25 04:08:00|335.96|335.76|335.96|335.81|335.96|335.81|335.96|335.76|3
1648181290000|2022-03-25 04:08:10|336.01||336.01||336.01||336.01||1
1648181300000|2022-03-25 04:08:20||335.86||335.86||335.86||335.86|2
1648181320000|2022-03-25 04:08:40||335.76||335.76||335.76||335.76|6
1648181340000|2022-03-25 04:09:00||335.81||335.81||335.81||335.81|0
1648181350000|2022-03-25 04:09:10|336.06|335.86|336.06|335.81|336.06|335.86|336.06|335.81|8
1648181360000|2022-03-25 04:09:20|335.96|335.76|335.91|335.71|335.96|335.76|335.86|335.66|1515
1648181370000|2022-03-25 04:09:30|335.96|335.76|336.01|335.76|336.01|335.76|335.96|335.76|3
1648181400000|2022-03-25 04:10:00|336.06|335.81|336.06|335.81|336.06|335.81|336.06|335.81|1
1648181430000|2022-03-25 04:10:30||335.86||335.86||335.86||335.86|0
1648181440000|2022-03-25 04:10:40|336.11|335.91|336.06|335.81|336.11|335.96|336.06|335.81|10
1648181450000|2022-03-25 04:10:50|||||||||3
1648181460000|2022-03-25 04:11:00|336.01||336.01||336.01||336.01||0
1648181470000|2022-03-25 04:11:10|336.06|335.86|336.06|335.86|336.06|335.86|336.06|335.86|4
1648181500000|2022-03-25 04:11:40|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|1
1648181510000|2022-03-25 04:11:50|336.21|335.96|336.21|335.96|336.21|335.96|336.21|335.96|5
1648181520000|2022-03-25 04:12:00|336.16||336.21||336.21||336.16||0
1648181530000|2022-03-25 04:12:10|336.16|336.01|336.06|335.91|336.16|336.01|336.06|335.91|13
1648181540000|2022-03-25 04:12:20|336.11|335.86|336.11|335.86|336.11|335.86|336.11|335.86|3
1648181570000|2022-03-25 04:12:50|336.06||336.06||336.06||336.06||1
1648181580000|2022-03-25 04:13:00|336.11||336.11||336.11||336.11||1
1648181600000|2022-03-25 04:13:20|||||||||1
1648181660000|2022-03-25 04:14:20|336.06|335.91|336.11|335.96|336.11|335.96|336.06|335.91|3
1648181670000|2022-03-25 04:14:30|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|9
1648181690000|2022-03-25 04:14:50||335.81||335.81||335.81||335.81|6
1648181710000|2022-03-25 04:15:10|335.96||335.96||335.96||335.96||0
1648181720000|2022-03-25 04:15:20|||||||||1
1648181730000|2022-03-25 04:15:30|336.01||336.01||336.01||336.01||6
1648181740000|2022-03-25 04:15:40|335.96||336.01||336.01||335.96||3
1648181760000|2022-03-25 04:16:00|335.96||335.96||335.96||335.96||0
1648181770000|2022-03-25 04:16:10|336.01||336.06||336.06||336.01||2
1648181780000|2022-03-25 04:16:20||335.86||335.86||335.86||335.86|0
1648181800000|2022-03-25 04:16:40|||||||||1
1648181820000|2022-03-25 04:17:00|||||||||1
1648181830000|2022-03-25 04:17:10|336.01||336.06||336.06||336.01||2
1648181860000|2022-03-25 04:17:40||335.91||335.91||335.91||335.91|0
1648181870000|2022-03-25 04:17:50|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|10
1648181890000|2022-03-25 04:18:10|335.96|335.81|336.01|335.76|336.01|335.81|335.96|335.76|16
1648181900000|2022-03-25 04:18:20|335.96||335.96||335.96||335.96||0
1648181910000|2022-03-25 04:18:30|||||||||1
1648181920000|2022-03-25 04:18:40|||||||||1
1648181940000|2022-03-25 04:19:00|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|7
1648181950000|2022-03-25 04:19:10|335.96||335.96||335.96||335.96||0
1648182000000|2022-03-25 04:20:00|||||||||1
1648182010000|2022-03-25 04:20:10|||||||||1
1648182040000|2022-03-25 04:20:40|||||||||3
1648182060000|2022-03-25 04:21:00|335.91|335.76|335.86|335.66|335.91|335.76|335.86|335.66|17
1648182070000|2022-03-25 04:21:10|||||||||1
1648182080000|2022-03-25 04:21:20|335.81||335.81||335.81||335.81||5
1648182090000|2022-03-25 04:21:30||335.61||335.61||335.61||335.61|4
1648182100000|2022-03-25 04:21:40|335.76||335.81||335.81||335.76||0
1648182130000|2022-03-25 04:22:10|||||||||2
1648182140000|2022-03-25 04:22:20||335.66||335.66||335.66||335.66|1
1648182160000|2022-03-25 04:22:40||335.61||335.61||335.61||335.61|1
1648182170000|2022-03-25 04:22:50|335.76||335.76||335.76||335.76||0
1648182190000|2022-03-25 04:23:10||335.56||335.56||335.56||335.56|3
1648182220000|2022-03-25 04:23:40|335.71||335.71||335.71||335.71||0
1648182230000|2022-03-25 04:23:50||335.51||335.51||335.51||335.51|4
1648182250000|2022-03-25 04:24:10|335.76|335.56|335.76|335.56|335.76|335.56|335.76|335.56|9
1648182260000|2022-03-25 04:24:20|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|3
1648182270000|2022-03-25 04:24:30||335.66||335.66||335.66||335.66|1
1648182280000|2022-03-25 04:24:40|||||||||1
1648182290000|2022-03-25 04:24:50|335.86||335.86||335.86||335.86||1
1648182300000|2022-03-25 04:25:00|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|2
1648182310000|2022-03-25 04:25:10|||||||||10
1648182320000|2022-03-25 04:25:20||335.76||335.76||335.76||335.76|0
1648182330000|2022-03-25 04:25:30|||||||||5
1648182360000|2022-03-25 04:26:00|335.86|335.71|335.81|335.66|335.86|335.71|335.81|335.66|5
1648182370000|2022-03-25 04:26:10|335.76|335.56|335.76|335.61|335.76|335.61|335.76|335.56|26
1648182380000|2022-03-25 04:26:20|335.81|335.66|335.81|335.66|335.81|335.66|335.81|335.66|27
1648182390000|2022-03-25 04:26:30|335.86||335.86||335.86||335.81||25
1648182400000|2022-03-25 04:26:40|335.81||335.86||335.86||335.81||0
1648182420000|2022-03-25 04:27:00|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|0
1648182450000|2022-03-25 04:27:30|335.86||335.86||335.86||335.86||1
1648182460000|2022-03-25 04:27:40|||||||||3
1648182480000|2022-03-25 04:28:00|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|1
1648182490000|2022-03-25 04:28:10|335.96||335.96||335.96||335.96||5
1648182500000|2022-03-25 04:28:20|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|5
1648182510000|2022-03-25 04:28:30||335.76||335.76||335.76||335.76|0
1648182520000|2022-03-25 04:28:40|||||||||1
1648182530000|2022-03-25 04:28:50|||||||||1
1648182550000|2022-03-25 04:29:10|335.96|335.81|335.96|335.81|335.96|335.81|335.96|335.81|1
1648182560000|2022-03-25 04:29:20|336.01||336.01||336.01||336.01||2
1648182580000|2022-03-25 04:29:40||335.86||335.81||335.86||335.81|1
1648182600000|2022-03-25 04:30:00|||||||||3
1648182610000|2022-03-25 04:30:10|335.96||335.96||335.96||335.96||9
1648182630000|2022-03-25 04:30:30||335.76||335.76||335.76||335.76|6
1648182640000|2022-03-25 04:30:40|||||||||4
1648182660000|2022-03-25 04:31:00|||||||||1
1648182670000|2022-03-25 04:31:10||335.81||335.81||335.81||335.81|0
1648182700000|2022-03-25 04:31:40|||||||||3
1648182710000|2022-03-25 04:31:50|336.01|335.86|335.91|335.76|336.01|335.86|335.91|335.76|6
1648182730000|2022-03-25 04:32:10|335.96||335.96||335.96||335.96||3
1648182740000|2022-03-25 04:32:20||335.81||335.81||335.81||335.81|0
1648182810000|2022-03-25 04:33:30|||||||||2
1648182850000|2022-03-25 04:34:10|||||||||2
1648182870000|2022-03-25 04:34:30|336.01|335.86|335.96|335.81|336.01|335.86|335.96|335.81|14
1648182880000|2022-03-25 04:34:40|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|12
1648182890000|2022-03-25 04:34:50|||||||||1
1648182920000|2022-03-25 04:35:20|||||||||6
1648182940000|2022-03-25 04:35:40|||||||||2
1648182950000|2022-03-25 04:35:50|||||||||1
1648182990000|2022-03-25 04:36:30|||||||||2
1648183010000|2022-03-25 04:36:50|335.96|335.81|335.96|335.81|335.96|335.81|335.96|335.81|3
1648183030000|2022-03-25 04:37:10|||||||||3
1648183050000|2022-03-25 04:37:30|336.01||336.01||336.01||336.01||5
1648183060000|2022-03-25 04:37:40||335.86||335.81||335.86||335.81|2
1648183080000|2022-03-25 04:38:00|||||||||3
1648183090000|2022-03-25 04:38:10|335.96||335.96||335.96||335.96||1
1648183120000|2022-03-25 04:38:40|336.01||336.01||336.01||336.01||1
1648183140000|2022-03-25 04:39:00|335.96||335.96||335.96||335.96||1
1648183150000|2022-03-25 04:39:10|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|1
1648183160000|2022-03-25 04:39:20|335.96|335.81|335.96|335.81|335.96|335.81|335.96|335.81|5
1648183170000|2022-03-25 04:39:30|||||||||2
1648183210000|2022-03-25 04:40:10|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|3
1648183220000|2022-03-25 04:40:20|336.06||336.01||336.06||336.01||11
1648183260000|2022-03-25 04:41:00|||||||||2
1648183280000|2022-03-25 04:41:20|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|4
1648183290000|2022-03-25 04:41:30|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|10
1648183310000|2022-03-25 04:41:50|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|3
1648183320000|2022-03-25 04:42:00||335.86||335.86||335.86||335.86|0
1648183370000|2022-03-25 04:42:50||335.91||335.91||335.91||335.91|0
1648183380000|2022-03-25 04:43:00|||||||||1
1648183400000|2022-03-25 04:43:20||335.86||335.86||335.86||335.86|3
1648183410000|2022-03-25 04:43:30|336.01||336.01||336.01||336.01||0
1648183460000|2022-03-25 04:44:20|||||||||2
1648183470000|2022-03-25 04:44:30|335.96|335.81|335.96|335.81|335.96|335.81|335.96|335.81|7
1648183510000|2022-03-25 04:45:10|336.01||335.96||336.01||335.96||7
1648183530000|2022-03-25 04:45:30|||||||||1
1648183540000|2022-03-25 04:45:40|||||||||1
1648183560000|2022-03-25 04:46:00|||||||||5
1648183580000|2022-03-25 04:46:20|335.91|335.76|335.86|335.66|335.91|335.76|335.86|335.66|1033
1648183590000|2022-03-25 04:46:30|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|4
1648183610000|2022-03-25 04:46:50|||||||||2
1648183650000|2022-03-25 04:47:30||335.76||335.76||335.76||335.76|0
1648183670000|2022-03-25 04:47:50|||||||||3
1648183700000|2022-03-25 04:48:20|335.96|335.81|335.96|335.76|335.96|335.81|335.96|335.76|6
1648183710000|2022-03-25 04:48:30||335.81||335.81||335.81||335.81|0
1648183740000|2022-03-25 04:49:00|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|2
1648183750000|2022-03-25 04:49:10|336.06|335.91|336.06|335.86|336.06|335.91|336.06|335.86|8
1648183760000|2022-03-25 04:49:20||335.91||335.91||335.91||335.91|0
1648183770000|2022-03-25 04:49:30|336.01|335.86|335.96|335.81|336.01|335.86|335.96|335.81|11
1648183780000|2022-03-25 04:49:40|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|1
1648183800000|2022-03-25 04:50:00|||||||||1
1648183820000|2022-03-25 04:50:20|||||||||4
1648183830000|2022-03-25 04:50:30|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|1
1648183840000|2022-03-25 04:50:40|336.11|335.96|336.11|335.96|336.11|335.96|336.11|335.96|2
1648183850000|2022-03-25 04:50:50|||||||||4
1648183890000|2022-03-25 04:51:30|336.16||336.16||336.16||336.16||3
1648183900000|2022-03-25 04:51:40|336.11||336.11||336.11||336.11||0
1648183930000|2022-03-25 04:52:10|||||||||1
1648183960000|2022-03-25 04:52:40|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.86|8
1648184030000|2022-03-25 04:53:50|||||||||1
1648184050000|2022-03-25 04:54:10|||||||||8
1648184070000|2022-03-25 04:54:30|336.11||336.11||336.11||336.11||0
1648184080000|2022-03-25 04:54:40||335.96||335.96||335.96||335.96|1
1648184100000|2022-03-25 04:55:00|||||||||3
1648184110000|2022-03-25 04:55:10|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|4
1648184120000|2022-03-25 04:55:20|336.11||336.11||336.11||336.11||0
1648184150000|2022-03-25 04:55:50|336.06||336.06||336.06||336.06||1
1648184170000|2022-03-25 04:56:10|336.11||336.11||336.11||336.11||2
1648184180000|2022-03-25 04:56:20|||||||||1
1648184190000|2022-03-25 04:56:30||335.96||335.96||335.96||335.96|0
1648184200000|2022-03-25 04:56:40||335.91||335.91||335.91||335.91|4
1648184220000|2022-03-25 04:57:00||335.96||335.96||335.96||335.96|1
1648184240000|2022-03-25 04:57:20||335.91||335.96||335.96||335.91|2
1648184260000|2022-03-25 04:57:40|336.16|336.01|336.26|336.06|336.26|336.06|336.16|336.01|7
1648184270000|2022-03-25 04:57:50|336.21||336.26||336.31||336.21||11
1648184280000|2022-03-25 04:58:00|336.31|336.11|336.26|336.11|336.31|336.11|336.26|336.11|5
1648184290000|2022-03-25 04:58:10|336.36||336.26||336.36||336.26||24
1648184300000|2022-03-25 04:58:20|||||||||1
1648184310000|2022-03-25 04:58:30|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|2
1648184320000|2022-03-25 04:58:40|336.41|336.21|336.36|336.21|336.41|336.26|336.36|336.21|12
1648184330000|2022-03-25 04:58:50|336.41|336.26|336.46|336.26|336.46|336.31|336.41|336.26|25
1648184340000|2022-03-25 04:59:00|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|2
1648184350000|2022-03-25 04:59:10||336.26||336.21||336.26||336.21|2
1648184360000|2022-03-25 04:59:20|336.36||336.41||336.41||336.36||3
1648184370000|2022-03-25 04:59:30|336.46|336.26|336.41|336.26|336.46|336.26|336.41|336.26|3
1648184380000|2022-03-25 04:59:40|336.36|336.21|336.31|336.11|336.36|336.21|336.31|336.11|17
1648184390000|2022-03-25 04:59:50|336.36|336.16|336.36|336.11|336.36|336.16|336.36|336.11|7
1648184400000|2022-03-25 05:00:00|336.31|336.06|336.31|336.11|336.31|336.11|336.26|336.06|20
1648184410000|2022-03-25 05:00:10|336.26|336.06|336.21|336.01|336.26|336.06|336.21|336.01|14
1648184420000|2022-03-25 05:00:20|336.16|335.96|336.11|335.91|336.16|335.96|336.06|335.86|28
1648184430000|2022-03-25 05:00:30|336.06|335.86|336.06|335.86|336.06|335.86|336.06|335.86|6
1648184450000|2022-03-25 05:00:50|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|7
1648184460000|2022-03-25 05:01:00|335.96|335.86|336.06|335.86|336.06|335.86|335.96|335.81|11
1648184470000|2022-03-25 05:01:10|||||||||3
1648184480000|2022-03-25 05:01:20|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|11
1648184490000|2022-03-25 05:01:30|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|3
1648184500000|2022-03-25 05:01:40|||||||||2
1648184510000|2022-03-25 05:01:50|335.91|335.71|335.86|335.71|335.91|335.71|335.86|335.71|14
1648184520000|2022-03-25 05:02:00|335.96|335.76|335.96|335.81|335.96|335.81|335.96|335.76|21
1648184530000|2022-03-25 05:02:10|336.01|335.86|336.06|335.86|336.06|335.86|336.01|335.86|7
1648184540000|2022-03-25 05:02:20|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|82
1648184550000|2022-03-25 05:02:30||335.86||335.86||335.86||335.81|5
1648184560000|2022-03-25 05:02:40||335.81||335.81||335.81||335.81|2
1648184570000|2022-03-25 05:02:50|||||||||4
1648184580000|2022-03-25 05:03:00|336.06|335.86|336.11|335.91|336.11|335.91|336.06|335.86|1
1648184600000|2022-03-25 05:03:20|336.01|335.86|336.01|335.86|336.01|335.86|336.01|335.86|0
1648184610000|2022-03-25 05:03:30|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|13
1648184620000|2022-03-25 05:03:40|336.16|335.96|336.21|336.01|336.21|336.01|336.16|335.96|9
1648184630000|2022-03-25 05:03:50|336.26||336.26||336.26||336.26||4
1648184640000|2022-03-25 05:04:00|336.21||336.16||336.21||336.16||1
1648184650000|2022-03-25 05:04:10|||||||||2
1648184660000|2022-03-25 05:04:20|336.11|335.96|336.06|335.81|336.11|335.96|336.06|335.81|13
1648184670000|2022-03-25 05:04:30|||||||||4
1648184680000|2022-03-25 05:04:40|336.01||336.01||336.01||336.01||6
1648184700000|2022-03-25 05:05:00|336.06|335.86|336.06|335.86|336.06|335.86|336.06|335.86|6
1648184720000|2022-03-25 05:05:20|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|4
1648184730000|2022-03-25 05:05:30|336.06||336.06||336.06||336.06||3
1648184740000|2022-03-25 05:05:40|336.11|335.96|336.06|335.86|336.11|335.96|336.06|335.86|11
1648184750000|2022-03-25 05:05:50|||||||||1
1648184760000|2022-03-25 05:06:00|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|3
1648184770000|2022-03-25 05:06:10|336.06|335.86|336.06|335.86|336.06|335.86|336.06|335.86|3
1648184790000|2022-03-25 05:06:30|||||||||1
1648184800000|2022-03-25 05:06:40|336.01||336.01||336.01||336.01||0
1648184830000|2022-03-25 05:07:10|336.06||336.06||336.06||336.06||11
1648184850000|2022-03-25 05:07:30||335.91||335.91||335.91||335.91|0
1648184860000|2022-03-25 05:07:40|336.11||336.11||336.11||336.11||1
1648184890000|2022-03-25 05:08:10|336.16|335.96|336.11|335.96|336.16|336.01|336.11|335.96|18
1648184900000|2022-03-25 05:08:20|||||||||1
1648184950000|2022-03-25 05:09:10|||||||||2
1648184960000|2022-03-25 05:09:20|||||||||1
1648184970000|2022-03-25 05:09:30|336.16||336.16||336.16||336.16||6
1648184980000|2022-03-25 05:09:40|336.11||336.11||336.11||336.11||4
1648184990000|2022-03-25 05:09:50|336.16||336.16||336.16||336.16||2
1648185020000|2022-03-25 05:10:20|336.11||336.11||336.11||336.11||0
1648185030000|2022-03-25 05:10:30|||||||||9
1648185040000|2022-03-25 05:10:40|||||||||2
1648185050000|2022-03-25 05:10:50|||||||||1
1648185060000|2022-03-25 05:11:00|336.16|336.01|336.11|335.96|336.16|336.01|336.11|335.96|11
1648185070000|2022-03-25 05:11:10|336.16|336.06|336.26|336.06|336.31|336.06|336.16|336.06|11
1648185080000|2022-03-25 05:11:20|336.21|336.11|336.21|336.01|336.21|336.11|336.16|335.96|13
1648185110000|2022-03-25 05:11:50||336.06||336.06||336.06||336.06|0
1648185120000|2022-03-25 05:12:00|336.26||336.26||336.26||336.26||17
1648185150000|2022-03-25 05:12:30|336.16|336.01|336.16|336.01|336.16|336.01|336.16|336.01|7
1648185160000|2022-03-25 05:12:40|336.21||336.21||336.21||336.21||0
1648185170000|2022-03-25 05:12:50|336.16|335.96|336.11|335.91|336.16|335.96|336.11|335.91|9
1648185180000|2022-03-25 05:13:00|336.06|335.86|336.01|335.81|336.06|335.86|336.01|335.81|1
1648185190000|2022-03-25 05:13:10||335.86||335.81||335.86||335.81|4
1648185200000|2022-03-25 05:13:20|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|7
1648185210000|2022-03-25 05:13:30|335.91||335.96||335.96||335.91||5
1648185220000|2022-03-25 05:13:40|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|4
1648185230000|2022-03-25 05:13:50|335.96||335.96||335.96||335.96||2
1648185240000|2022-03-25 05:14:00|336.01|335.86|336.01|335.81|336.01|335.86|336.01|335.81|7
1648185270000|2022-03-25 05:14:30|335.91|335.76|335.91|335.71|335.91|335.76|335.91|335.71|14
1648185280000|2022-03-25 05:14:40|||||||||2
1648185290000|2022-03-25 05:14:50|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|8
1648185310000|2022-03-25 05:15:10|335.91||335.91||335.91||335.91||8
1648185320000|2022-03-25 05:15:20|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|8
1648185330000|2022-03-25 05:15:30||335.86||335.86||335.86||335.86|0
1648185340000|2022-03-25 05:15:40|||||||||2
1648185350000|2022-03-25 05:15:50|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|11
1648185360000|2022-03-25 05:16:00|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|3
1648185380000|2022-03-25 05:16:20|||||||||2
1648185390000|2022-03-25 05:16:30|335.86||335.86||335.86||335.86||0
1648185410000|2022-03-25 05:16:50|335.81|335.66|335.81|335.66|335.81|335.66|335.81|335.66|11
1648185430000|2022-03-25 05:17:10|335.91|335.71|335.86|335.71|335.91|335.71|335.86|335.71|6
1648185440000|2022-03-25 05:17:20|335.81|335.66|335.86|335.71|335.86|335.71|335.81|335.66|6
1648185450000|2022-03-25 05:17:30|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|6
1648185460000|2022-03-25 05:17:40|335.96|335.71|336.01|335.81|336.01|335.81|335.96|335.71|8
1648185470000|2022-03-25 05:17:50|335.96||336.01||336.01||335.96||5
1648185480000|2022-03-25 05:18:00|336.06|335.91|336.06|335.91|336.16|335.96|336.01|335.81|23
1648185490000|2022-03-25 05:18:10|||||||||4
1648185500000|2022-03-25 05:18:20|||||||||6
1648185520000|2022-03-25 05:18:40|||||||||1
1648185530000|2022-03-25 05:18:50|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|10
1648185540000|2022-03-25 05:19:00|335.96|335.76|336.01|335.81|336.01|335.86|335.91|335.76|1
1648185550000|2022-03-25 05:19:10||335.86||335.81||335.86||335.81|1
1648185560000|2022-03-25 05:19:20||335.86||335.86||335.86||335.86|5
1648185570000|2022-03-25 05:19:30|||||||||2
1648185580000|2022-03-25 05:19:40|336.06||336.06||336.06||336.06||6
1648185590000|2022-03-25 05:19:50|||||||||1
1648185600000|2022-03-25 05:20:00|336.11|335.91|336.11|335.91|336.16|336.01|336.11|335.91|24
1648185610000|2022-03-25 05:20:10|336.06||336.06||336.06||336.06||0
1648185620000|2022-03-25 05:20:20|||||||||4
1648185630000|2022-03-25 05:20:30|||||||||2
1648185650000|2022-03-25 05:20:50|336.01|335.86|335.96|335.81|336.06|335.91|335.96|335.81|36
1648185660000|2022-03-25 05:21:00|336.01||335.96||336.01||335.96||7
1648185670000|2022-03-25 05:21:10|336.01|335.86|336.01|335.81|336.01|335.86|335.96|335.81|2
1648185680000|2022-03-25 05:21:20||335.86||335.86||335.86||335.86|0
1648185690000|2022-03-25 05:21:30||335.81||335.81||335.86||335.81|2
1648185700000|2022-03-25 05:21:40|336.06|335.86|336.06|335.91|336.06|335.91|336.06|335.86|4
1648185710000|2022-03-25 05:21:50|336.01|335.86|336.06|335.86|336.06|335.86|336.01|335.81|2
1648185720000|2022-03-25 05:22:00|336.01|335.81|336.06|335.91|336.06|335.91|336.01|335.81|0
1648185770000|2022-03-25 05:22:50|||||||||4
1648185780000|2022-03-25 05:23:00|336.01|335.86|336.06|335.86|336.06|335.91|336.01|335.81|27
1648185810000|2022-03-25 05:23:30||335.91||335.86||335.91||335.86|4
1648185820000|2022-03-25 05:23:40|336.01|335.81|335.91|335.76|336.01|335.81|335.91|335.76|16
1648185830000|2022-03-25 05:23:50|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|4
1648185840000|2022-03-25 05:24:00|||||||||1
1648185850000|2022-03-25 05:24:10||335.86||335.86||335.86||335.86|0
1648185860000|2022-03-25 05:24:20|||||||||6
1648185880000|2022-03-25 05:24:40||335.81||335.86||335.86||335.81|5
1648185900000|2022-03-25 05:25:00|336.06||336.01||336.06||336.01||4
1648185910000|2022-03-25 05:25:10|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|4
1648185920000|2022-03-25 05:25:20|||||||||2
1648185940000|2022-03-25 05:25:40|336.11|335.96|336.11|335.96|336.11|335.96|336.11|335.96|5
1648185950000|2022-03-25 05:25:50||335.91||335.91||335.96||335.91|25
1648185960000|2022-03-25 05:26:00|336.06||336.06||336.06||336.06||2
1648185980000|2022-03-25 05:26:20|||||||||1
1648185990000|2022-03-25 05:26:30|336.11||336.11||336.11||336.11||5
1648186000000|2022-03-25 05:26:40||335.96||335.96||335.96||335.96|0
1648186010000|2022-03-25 05:26:50|336.16|336.01|336.16|336.01|336.16|336.01|336.16|336.01|35
1648186020000|2022-03-25 05:27:00|336.21||336.21||336.21||336.21||2
1648186030000|2022-03-25 05:27:10||336.06||336.06||336.06||336.06|6
1648186040000|2022-03-25 05:27:20|336.26|336.01|336.26|336.06|336.26|336.06|336.26|336.01|11
1648186050000|2022-03-25 05:27:30|336.21||336.21||336.21||336.21||0
1648186060000|2022-03-25 05:27:40|336.26|336.01|336.16|336.01|336.26|336.01|336.16|336.01|15
1648186070000|2022-03-25 05:27:50|336.21||336.21||336.21||336.21||0
1648186080000|2022-03-25 05:28:00|||||||||3
1648186090000|2022-03-25 05:28:10|336.16||336.16||336.16||336.16||1
1648186100000|2022-03-25 05:28:20|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|4
1648186110000|2022-03-25 05:28:30||336.01||336.01||336.01||336.01|8
1648186130000|2022-03-25 05:28:50|336.16|336.06|336.16|336.01|336.16|336.06|336.16|336.01|4
1648186150000|2022-03-25 05:29:10|336.21|336.06|336.21|336.01|336.21|336.06|336.21|336.01|9
1648186160000|2022-03-25 05:29:20|||||||||2
1648186170000|2022-03-25 05:29:30||336.06||336.06||336.06||336.06|0
1648186180000|2022-03-25 05:29:40|336.16|336.01|336.16|335.96|336.16|336.06|336.16|335.96|16
1648186190000|2022-03-25 05:29:50|336.11|336.01|336.16|336.01|336.16|336.01|336.11|336.01|4
1648186200000|2022-03-25 05:30:00|||||||||3
1648186210000|2022-03-25 05:30:10|||||||||1
1648186220000|2022-03-25 05:30:20|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|5
1648186240000|2022-03-25 05:30:40|336.16|336.01|336.16|336.01|336.16|336.01|336.16|335.96|12
1648186250000|2022-03-25 05:30:50||335.96||336.01||336.01||335.96|2
1648186260000|2022-03-25 05:31:00|336.11|335.96|336.16|335.96|336.16|335.96|336.11|335.96|3
1648186270000|2022-03-25 05:31:10|||||||||1
1648186280000|2022-03-25 05:31:20|336.11||336.11||336.11||336.11||0
1648186300000|2022-03-25 05:31:40|336.16|336.01|336.16|335.96|336.21|336.01|336.16|335.96|14
1648186310000|2022-03-25 05:31:50|336.21|336.01|336.16|335.96|336.21|336.01|336.16|335.96|1
1648186320000|2022-03-25 05:32:00|336.11||336.16||336.16||336.11||1
1648186330000|2022-03-25 05:32:10||336.01||336.01||336.01||335.96|7
1648186340000|2022-03-25 05:32:20|||||||||1
1648186350000|2022-03-25 05:32:30|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|7
1648186360000|2022-03-25 05:32:40|||||||||4
1648186370000|2022-03-25 05:32:50|336.26||336.26||336.26||336.26||7
1648186380000|2022-03-25 05:33:00|336.31|336.11|336.31|336.16|336.31|336.16|336.31|336.11|4
1648186400000|2022-03-25 05:33:20||336.11||336.16||336.16||336.11|9
1648186410000|2022-03-25 05:33:30|||||||||4
1648186420000|2022-03-25 05:33:40|||||||||1
1648186440000|2022-03-25 05:34:00|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|10
1648186450000|2022-03-25 05:34:10|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|23
1648186460000|2022-03-25 05:34:20||336.11||336.16||336.16||336.11|5
1648186470000|2022-03-25 05:34:30||336.11||336.11||336.16||336.11|10
1648186480000|2022-03-25 05:34:40||336.16||336.16||336.16||336.16|0
1648186490000|2022-03-25 05:34:50|||||||||1
1648186500000|2022-03-25 05:35:00||336.11||336.16||336.16||336.11|6
1648186520000|2022-03-25 05:35:20|||||||||1
1648186550000|2022-03-25 05:35:50|||||||||3
1648186560000|2022-03-25 05:36:00|||||||||1
1648186570000|2022-03-25 05:36:10|||||||||1
1648186580000|2022-03-25 05:36:20|||||||||1
1648186590000|2022-03-25 05:36:30|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|7
1648186600000|2022-03-25 05:36:40|336.31|336.16|336.31|336.16|336.36|336.21|336.31|336.16|15
1648186610000|2022-03-25 05:36:50|336.36||336.31||336.36||336.31||0
1648186620000|2022-03-25 05:37:00|336.36||336.36||336.36||336.36||1
1648186630000|2022-03-25 05:37:10|336.41|336.21|336.41|336.26|336.41|336.26|336.41|336.21|7
1648186640000|2022-03-25 05:37:20|336.46||336.41||336.46||336.41||3
1648186650000|2022-03-25 05:37:30|336.46|336.31|336.46|336.26|336.46|336.31|336.46|336.26|6
1648186660000|2022-03-25 05:37:40||336.31||336.26||336.31||336.26|11
1648186670000|2022-03-25 05:37:50|336.41|336.31|336.41|336.26|336.41|336.31|336.41|336.26|3
1648186680000|2022-03-25 05:38:00|336.46||336.41||336.46||336.41||2
1648186690000|2022-03-25 05:38:10|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|2
1648186700000|2022-03-25 05:38:20|||||||||4
1648186730000|2022-03-25 05:38:50|||||||||14
1648186740000|2022-03-25 05:39:00|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.21|21
1648186750000|2022-03-25 05:39:10|||||||||2
1648186770000|2022-03-25 05:39:30|336.46||336.46||336.46||336.46||2
1648186780000|2022-03-25 05:39:40||336.31||336.26||336.31||336.26|1
1648186790000|2022-03-25 05:39:50||336.31||336.31||336.31||336.26|0
1648186800000|2022-03-25 05:40:00||336.26||336.26||336.26||336.26|2
1648186810000|2022-03-25 05:40:10|336.41||336.46||336.46||336.41||1
1648186820000|2022-03-25 05:40:20|||||||||1
1648186830000|2022-03-25 05:40:30|336.41|336.21|336.41|336.21|336.41|336.26|336.41|336.21|12
1648186840000|2022-03-25 05:40:40||336.26||336.26||336.26||336.26|4
1648186850000|2022-03-25 05:40:50|336.46||336.46||336.46||336.46||6
1648186860000|2022-03-25 05:41:00|336.41|336.31|336.46|336.26|336.46|336.31|336.41|336.26|14
1648186870000|2022-03-25 05:41:10|336.41||336.41||336.41||336.41||0
1648186880000|2022-03-25 05:41:20|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|1
1648186890000|2022-03-25 05:41:30|||||||||3
1648186900000|2022-03-25 05:41:40|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|9
1648186920000|2022-03-25 05:42:00||336.21||336.26||336.26||336.21|12
1648186930000|2022-03-25 05:42:10|336.46||336.41||336.46||336.41||5
1648186940000|2022-03-25 05:42:20|||||||||1
1648186950000|2022-03-25 05:42:30|336.36|336.21|336.41|336.21|336.41|336.26|336.36|336.21|15
1648186970000|2022-03-25 05:42:50|||||||||131
1648186980000|2022-03-25 05:43:00|||||||||1
1648186990000|2022-03-25 05:43:10|||||||||1
1648187000000|2022-03-25 05:43:20|||||||||3
1648187020000|2022-03-25 05:43:40||336.26||336.21||336.26||336.21|5
1648187030000|2022-03-25 05:43:50||336.26||336.26||336.26||336.26|0
1648187040000|2022-03-25 05:44:00||336.21||336.21||336.21||336.21|17
1648187060000|2022-03-25 05:44:20|336.36||336.36||336.36||336.36||0
1648187070000|2022-03-25 05:44:30|336.41|336.26|336.46|336.26|336.46|336.26|336.41|336.26|23
1648187080000|2022-03-25 05:44:40|336.41|336.21|336.41|336.26|336.41|336.31|336.41|336.21|5
1648187100000|2022-03-25 05:45:00||336.21||336.21||336.21||336.21|29
1648187120000|2022-03-25 05:45:20|336.36||336.36||336.36||336.36||1
1648187130000|2022-03-25 05:45:30|336.41||336.41||336.41||336.41||11
1648187140000|2022-03-25 05:45:40||336.26||336.26||336.26||336.26|1
1648187160000|2022-03-25 05:46:00|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|13
1648187180000|2022-03-25 05:46:20|||||||||1
1648187200000|2022-03-25 05:46:40||336.26||336.31||336.31||336.26|14
1648187210000|2022-03-25 05:46:50|336.51||336.46||336.51||336.46||6
1648187220000|2022-03-25 05:47:00||336.26||336.31||336.31||336.26|8
1648187230000|2022-03-25 05:47:10||336.26||336.26||336.26||336.26|4
1648187240000|2022-03-25 05:47:20||336.31||336.26||336.31||336.26|1
1648187250000|2022-03-25 05:47:30|336.41|336.31|336.36|336.21|336.41|336.31|336.36|336.21|14
1648187260000|2022-03-25 05:47:40|336.41|336.26|336.41|336.26|336.46|336.26|336.41|336.26|10
1648187280000|2022-03-25 05:48:00|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|2
1648187290000|2022-03-25 05:48:10|336.41||336.41||336.41||336.41||8
1648187300000|2022-03-25 05:48:20|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|6
1648187310000|2022-03-25 05:48:30||336.21||336.21||336.21||336.21|0
1648187320000|2022-03-25 05:48:40|336.31|336.16|336.41|336.21|336.41|336.21|336.31|336.16|11
1648187330000|2022-03-25 05:48:50|336.36|336.16|336.31|336.16|336.36|336.16|336.31|336.16|7
1648187340000|2022-03-25 05:49:00|336.41|336.21|336.36|336.21|336.41|336.21|336.36|336.21|8
1648187350000|2022-03-25 05:49:10|336.31|336.16|336.36|336.21|336.36|336.21|336.31|336.16|7
1648187360000|2022-03-25 05:49:20|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|1
1648187370000|2022-03-25 05:49:30|||||||||1
1648187380000|2022-03-25 05:49:40|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|5
1648187400000|2022-03-25 05:50:00|||||||||1
1648187410000|2022-03-25 05:50:10|||||||||2
1648187420000|2022-03-25 05:50:20|336.21|336.01|336.16|336.01|336.21|336.01|336.16|336.01|14
1648187430000|2022-03-25 05:50:30||335.96||335.96||335.96||335.96|3
1648187440000|2022-03-25 05:50:40|336.11|336.01|336.16|336.01|336.16|336.01|336.11|335.96|7
1648187480000|2022-03-25 05:51:20|336.11|335.96|336.16|335.96|336.16|335.96|336.11|335.96|4
1648187490000|2022-03-25 05:51:30|336.11||336.11||336.11||336.11||13
1648187500000|2022-03-25 05:51:40|||||||||1
1648187510000|2022-03-25 05:51:50|336.16|336.01|336.16|336.01|336.21|336.01|336.16|336.01|6
1648187520000|2022-03-25 05:52:00||335.96||335.96||335.96||335.96|1
1648187530000|2022-03-25 05:52:10|336.11||336.11||336.11||336.11||2
1648187550000|2022-03-25 05:52:30|||||||||2
1648187560000|2022-03-25 05:52:40|||||||||14
1648187570000|2022-03-25 05:52:50|336.21|336.01|336.16|336.01|336.21|336.01|336.16|335.96|8
1648187580000|2022-03-25 05:53:00|336.11|335.96|336.16|335.96|336.16|335.96|336.11|335.96|16
1648187590000|2022-03-25 05:53:10||336.01||336.01||336.01||335.96|1
1648187630000|2022-03-25 05:53:50|||||||||5
1648187640000|2022-03-25 05:54:00|||||||||1
1648187660000|2022-03-25 05:54:20|336.21||336.21||336.21||336.21||2
1648187670000|2022-03-25 05:54:30|336.16||336.16||336.16||336.16||0
1648187690000|2022-03-25 05:54:50|336.21||336.21||336.21||336.21||8
1648187700000|2022-03-25 05:55:00|336.16||336.16||336.16||336.16||1
1648187710000|2022-03-25 05:55:10|336.21||336.21||336.21||336.21||0
1648187720000|2022-03-25 05:55:20|336.26|336.06|336.21|336.06|336.26|336.06|336.21|336.06|15
1648187730000|2022-03-25 05:55:30|||||||||32
1648187760000|2022-03-25 05:56:00|336.26||336.26||336.26||336.26||5
1648187770000|2022-03-25 05:56:10|336.21|336.11|336.21|336.06|336.21|336.11|336.21|336.06|1
1648187790000|2022-03-25 05:56:30|336.26||336.26||336.26||336.26||7
1648187800000|2022-03-25 05:56:40||336.11||336.11||336.11||336.06|0
1648187830000|2022-03-25 05:57:10|||||||||4
1648187840000|2022-03-25 05:57:20|||||||||7
1648187850000|2022-03-25 05:57:30|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|11
1648187860000|2022-03-25 05:57:40|336.16|336.01|336.11|335.96|336.16|336.01|336.11|335.96|8
1648187870000|2022-03-25 05:57:50|336.16|336.01|336.16|336.01|336.21|336.01|336.16|336.01|6
1648187880000|2022-03-25 05:58:00|336.11|335.96|336.11|335.96|336.11|335.96|336.11|335.91|7
1648187890000|2022-03-25 05:58:10|||||||||1
1648187900000|2022-03-25 05:58:20|336.06|335.91|336.01|335.81|336.06|335.91|335.96|335.76|28
1648187910000|2022-03-25 05:58:30|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|8
1648187920000|2022-03-25 05:58:40||335.81||335.81||335.81||335.81|6
1648187930000|2022-03-25 05:58:50|336.01|335.86|335.96|335.81|336.01|335.86|335.96|335.81|11
1648187950000|2022-03-25 05:59:10|336.01||335.96||336.01||335.96||13
1648187990000|2022-03-25 05:59:50|336.06|335.86|335.96|335.81|336.06|335.86|335.96|335.81|9
1648188000000|2022-03-25 06:00:00|335.91|335.76|335.96|335.81|336.01|335.81|335.91|335.76|29
1648188010000|2022-03-25 06:00:10|||||||||1
1648188020000|2022-03-25 06:00:20|336.01|335.86|335.96|335.76|336.06|335.86|335.96|335.76|12
1648188030000|2022-03-25 06:00:30|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|5
1648188040000|2022-03-25 06:00:40|335.96||335.96||335.96||335.96||0
1648188050000|2022-03-25 06:00:50|||||||||1
1648188060000|2022-03-25 06:01:00|||||||||1
1648188080000|2022-03-25 06:01:20|335.86|335.71|335.81|335.66|335.86|335.71|335.76|335.61|50
1648188090000|2022-03-25 06:01:30|335.86||335.81||335.86||335.81||5
1648188100000|2022-03-25 06:01:40|335.86||335.86||335.86||335.86||6
1648188110000|2022-03-25 06:01:50|335.81|335.71|335.81|335.66|335.81|335.71|335.81|335.66|11
1648188120000|2022-03-25 06:02:00|||||||||1
1648188130000|2022-03-25 06:02:10|335.91|335.71|335.86|335.71|335.91|335.71|335.86|335.71|14
1648188150000|2022-03-25 06:02:30||335.66||335.66||335.66||335.66|5
1648188160000|2022-03-25 06:02:40|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|9
1648188180000|2022-03-25 06:03:00|335.86|335.76|335.96|335.76|335.96|335.76|335.86|335.76|11
1648188190000|2022-03-25 06:03:10|335.91||335.91||335.91||335.91||0
1648188210000|2022-03-25 06:03:30|335.96|335.81|335.91|335.76|335.96|335.81|335.91|335.76|15
1648188220000|2022-03-25 06:03:40|335.96|335.81|335.96|335.81|335.96|335.81|335.91|335.81|9
1648188230000|2022-03-25 06:03:50|335.91|335.76|335.96|335.81|335.96|335.81|335.91|335.76|11
1648188280000|2022-03-25 06:04:40|||||||||2
1648188290000|2022-03-25 06:04:50|335.86|335.71|335.86|335.71|335.86|335.71|335.86|335.66|21
1648188320000|2022-03-25 06:05:20|||||||||1
1648188340000|2022-03-25 06:05:40|||||||||1
1648188350000|2022-03-25 06:05:50|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|5
1648188360000|2022-03-25 06:06:00|||||||||1
1648188380000|2022-03-25 06:06:20|335.86|335.71|335.86|335.71|335.86|335.71|335.86|335.71|15
1648188390000|2022-03-25 06:06:30|335.81|335.66|335.81|335.66|335.81|335.66|335.81|335.66|15
1648188400000|2022-03-25 06:06:40|335.86|335.71|335.91|335.71|335.91|335.71|335.86|335.71|4
1648188410000|2022-03-25 06:06:50|335.86||335.86||335.91||335.86||2
1648188420000|2022-03-25 06:07:00|335.91||335.86||335.91||335.86||2
1648188430000|2022-03-25 06:07:10|335.91||335.86||335.91||335.86||5
1648188440000|2022-03-25 06:07:20|335.91||335.91||335.91||335.86||1
1648188450000|2022-03-25 06:07:30|335.86|335.76|335.91|335.76|335.91|335.76|335.86|335.76|7
1648188460000|2022-03-25 06:07:40|335.86|335.71|335.86|335.71|335.86|335.71|335.86|335.71|9
1648188470000|2022-03-25 06:07:50|335.91||335.91||335.91||335.86||0
1648188480000|2022-03-25 06:08:00||335.76||335.76||335.76||335.76|1
1648188490000|2022-03-25 06:08:10|335.96||335.96||335.96||335.91||3
1648188510000|2022-03-25 06:08:30|335.91||335.91||335.96||335.91||10
1648188530000|2022-03-25 06:08:50|335.96||335.91||335.96||335.91||2
1648188540000|2022-03-25 06:09:00|335.96||335.96||335.96||335.96||1
1648188550000|2022-03-25 06:09:10|335.91||335.96||335.96||335.91||3
1648188560000|2022-03-25 06:09:20||335.81||335.76||335.81||335.76|23
1648188580000|2022-03-25 06:09:40|336.01|335.81|336.01|335.81|336.01|335.81|335.96|335.81|9
1648188590000|2022-03-25 06:09:50|336.06|335.86|336.06|335.86|336.06|335.86|336.06|335.86|4
1648188600000|2022-03-25 06:10:00|336.11||336.11||336.11||336.11||1
1648188610000|2022-03-25 06:10:10|||||||||4
1648188620000|2022-03-25 06:10:20|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|2
1648188630000|2022-03-25 06:10:30|||||||||3
1648188640000|2022-03-25 06:10:40|||||||||8
1648188650000|2022-03-25 06:10:50|336.11|335.96|336.11|335.91|336.11|335.96|336.11|335.91|8
1648188660000|2022-03-25 06:11:00|336.06|335.96|336.06|335.91|336.11|335.96|336.06|335.91|48
1648188670000|2022-03-25 06:11:10|||||||||2
1648188690000|2022-03-25 06:11:30|336.11|335.96|336.11|335.91|336.11|335.96|336.11|335.91|7
1648188710000|2022-03-25 06:11:50|336.06||336.11||336.11||336.06||1
1648188720000|2022-03-25 06:12:00|||||||||1
1648188730000|2022-03-25 06:12:10|336.06|335.96|336.11|335.91|336.11|335.96|336.06|335.91|5
1648188740000|2022-03-25 06:12:20|336.06|335.96|336.16|335.96|336.16|335.96|336.06|335.96|14
1648188750000|2022-03-25 06:12:30|336.11|335.91|336.11|335.96|336.11|335.96|336.11|335.91|3
1648188760000|2022-03-25 06:12:40||335.91||335.91||335.96||335.91|4
1648188770000|2022-03-25 06:12:50||335.96||335.91||335.96||335.91|2
1648188780000|2022-03-25 06:13:00||335.96||335.91||335.96||335.91|4
1648188790000|2022-03-25 06:13:10|336.06||336.11||336.11||336.06||25
1648188800000|2022-03-25 06:13:20|336.06||336.06||336.11||336.06||6
1648188820000|2022-03-25 06:13:40|336.11||336.11||336.11||336.11||10
1648188830000|2022-03-25 06:13:50|336.06||336.11||336.11||336.06||1
1648188850000|2022-03-25 06:14:10|336.06|335.96|336.11|335.96|336.11|335.96|336.06|335.96|1
1648188860000|2022-03-25 06:14:20|336.16||336.16||336.16||336.16||0
1648188870000|2022-03-25 06:14:30||336.01||336.01||336.01||335.96|2
1648188880000|2022-03-25 06:14:40|336.11|335.96|336.11|335.96|336.11|336.01|336.11|335.96|6
1648188890000|2022-03-25 06:14:50|336.16|336.01|336.16|335.96|336.16|336.01|336.16|335.96|18
1648188900000|2022-03-25 06:15:00|336.11|336.01|336.16|336.01|336.16|336.01|336.11|336.01|6
1648188910000|2022-03-25 06:15:10|||||||||1
1648188920000|2022-03-25 06:15:20|336.21||336.21||336.21||336.21||19
1648188930000|2022-03-25 06:15:30||336.06||336.01||336.06||336.01|3
1648188940000|2022-03-25 06:15:40|336.16|336.06|336.16|336.01|336.16|336.06|336.16|336.01|2
1648188950000|2022-03-25 06:15:50|||||||||2
1648188960000|2022-03-25 06:16:00|336.11|335.96|336.11|335.96|336.11|335.96|336.11|335.96|26
1648188970000|2022-03-25 06:16:10|||||||||3
1648188980000|2022-03-25 06:16:20|||||||||3
1648188990000|2022-03-25 06:16:30|336.16||336.16||336.16||336.16||2
1648189000000|2022-03-25 06:16:40||336.01||336.01||336.01||335.96|1
1648189020000|2022-03-25 06:17:00|||||||||3
1648189050000|2022-03-25 06:17:30|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|6
1648189060000|2022-03-25 06:17:40|336.16|336.01|336.21|336.01|336.21|336.01|336.16|336.01|14
1648189070000|2022-03-25 06:17:50|336.16|336.06|336.16|336.01|336.16|336.06|336.16|336.01|7
1648189080000|2022-03-25 06:18:00|336.21|336.06|336.21|336.01|336.21|336.06|336.16|336.01|3
1648189090000|2022-03-25 06:18:10||336.06||336.06||336.06||336.06|9
1648189100000|2022-03-25 06:18:20|||||||||1
1648189110000|2022-03-25 06:18:30|||||||||24
1648189120000|2022-03-25 06:18:40|336.16|335.96|336.16|335.96|336.16|335.96|336.11|335.96|41
1648189130000|2022-03-25 06:18:50|336.11|336.01|336.21|336.01|336.21|336.01|336.11|336.01|19
1648189140000|2022-03-25 06:19:00|336.16|336.06|336.16|336.01|336.16|336.06|336.16|336.01|2
1648189160000|2022-03-25 06:19:20|336.21|336.06|336.16|336.01|336.21|336.06|336.16|336.01|8
1648189180000|2022-03-25 06:19:40|336.21||336.21||336.21||336.21||6
1648189190000|2022-03-25 06:19:50|336.26|336.06|336.21|336.06|336.26|336.06|336.21|336.01|23
1648189200000|2022-03-25 06:20:00|336.26|336.11|336.26|336.11|336.26|336.11|336.21|336.06|15
1648189210000|2022-03-25 06:20:10|336.21|336.06|336.21|336.06|336.26|336.06|336.21|336.06|9
1648189220000|2022-03-25 06:20:20|336.16|336.01|336.21|336.06|336.21|336.06|336.16|336.01|4
1648189230000|2022-03-25 06:20:30||336.01||336.01||336.01||336.01|6
1648189240000|2022-03-25 06:20:40|336.16|336.06|336.21|336.06|336.26|336.06|336.16|336.06|5
1648189250000|2022-03-25 06:20:50|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.06|5
1648189260000|2022-03-25 06:21:00|336.21|336.06|336.26|336.11|336.26|336.11|336.21|336.06|4
1648189270000|2022-03-25 06:21:10|||||||||2
1648189300000|2022-03-25 06:21:40|336.21|336.06|336.16|336.01|336.21|336.06|336.16|336.01|15
1648189310000|2022-03-25 06:21:50|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|22
1648189320000|2022-03-25 06:22:00|||||||||1
1648189330000|2022-03-25 06:22:10|336.16|336.01|336.16|336.01|336.16|336.01|336.16|336.01|9
1648189360000|2022-03-25 06:22:40|336.21||336.21||336.21||336.21||14
1648189370000|2022-03-25 06:22:50||336.06||336.06||336.06||336.06|2
1648189380000|2022-03-25 06:23:00|336.16|336.01|336.16|335.96|336.16|336.01|336.11|335.91|40
1648189390000|2022-03-25 06:23:10|336.21|336.01|336.16|335.96|336.21|336.01|336.16|335.96|22
1648189400000|2022-03-25 06:23:20|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|11
1648189410000|2022-03-25 06:23:30||335.96||335.91||335.96||335.91|3
1648189420000|2022-03-25 06:23:40|336.06|335.96|336.06|335.86|336.06|335.96|336.06|335.86|13
1648189430000|2022-03-25 06:23:50|336.01|335.91|336.01|335.86|336.01|335.91|336.01|335.86|0
1648189440000|2022-03-25 06:24:00|336.06|335.91|336.06|335.86|336.06|335.91|336.01|335.86|28
1648189450000|2022-03-25 06:24:10|336.01||336.06||336.06||336.01||2
1648189460000|2022-03-25 06:24:20||335.91||335.86||335.91||335.86|3
1648189480000|2022-03-25 06:24:40||335.91||335.91||335.91||335.91|0
1648189490000|2022-03-25 06:24:50|||||||||3
1648189500000|2022-03-25 06:25:00|336.11||336.11||336.11||336.11||17
1648189510000|2022-03-25 06:25:10|336.16|335.96|336.11|335.96|336.16|335.96|336.11|335.96|5
1648189520000|2022-03-25 06:25:20|||||||||6
1648189530000|2022-03-25 06:25:30|||||||||1
1648189540000|2022-03-25 06:25:40||335.91||335.96||335.96||335.91|28
1648189550000|2022-03-25 06:25:50||335.91||335.96||335.96||335.91|34
1648189560000|2022-03-25 06:26:00|||||||||1
1648189580000|2022-03-25 06:26:20|336.06|335.91|336.11|335.96|336.11|335.96|336.06|335.91|10
1648189590000|2022-03-25 06:26:30|336.06|335.91|336.11|335.91|336.11|335.91|336.06|335.91|3
1648189600000|2022-03-25 06:26:40|336.06|335.96|336.06|335.91|336.06|335.96|336.06|335.91|0
1648189610000|2022-03-25 06:26:50|336.11||336.11||336.11||336.06||2
1648189620000|2022-03-25 06:27:00|336.06||336.11||336.11||336.06||0
1648189630000|2022-03-25 06:27:10||335.96||335.96||335.96||335.96|2
1648189640000|2022-03-25 06:27:20|||||||||6
1648189650000|2022-03-25 06:27:30|336.16||336.16||336.16||336.16||3
1648189660000|2022-03-25 06:27:40|336.11|336.01|336.16|335.96|336.16|336.01|336.11|335.96|1
1648189670000|2022-03-25 06:27:50|||||||||3
1648189680000|2022-03-25 06:28:00|||||||||6
1648189690000|2022-03-25 06:28:10||336.01||335.96||336.01||335.96|4
1648189710000|2022-03-25 06:28:30||336.01||336.01||336.01||336.01|0
1648189720000|2022-03-25 06:28:40|||||||||1
1648189740000|2022-03-25 06:29:00|336.11|335.96|336.16|335.96|336.16|336.01|336.11|335.96|32
1648189750000|2022-03-25 06:29:10|336.11||336.16||336.16||336.11||1
1648189760000|2022-03-25 06:29:20|336.11||336.16||336.16||336.11||0
1648189770000|2022-03-25 06:29:30|336.11||336.16||336.16||336.11||5
1648189780000|2022-03-25 06:29:40|336.11|336.01|336.16|336.01|336.16|336.01|336.11|336.01|2
1648189790000|2022-03-25 06:29:50|||||||||4
1648189800000|2022-03-25 06:30:00|||||||||1
1648189810000|2022-03-25 06:30:10|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|10
1648189820000|2022-03-25 06:30:20|336.26||336.21||336.26||336.21||20
1648189830000|2022-03-25 06:30:30|336.26||336.26||336.26||336.26||7
1648189840000|2022-03-25 06:30:40|||||||||1
1648189850000|2022-03-25 06:30:50||336.11||336.11||336.11||336.06|0
1648189860000|2022-03-25 06:31:00|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|13
1648189870000|2022-03-25 06:31:10|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|2
1648189880000|2022-03-25 06:31:20|336.21|336.06|336.21|336.01|336.21|336.06|336.21|336.01|8
1648189890000|2022-03-25 06:31:30|336.16|335.96|336.16|335.96|336.21|335.96|336.16|335.96|27
1648189900000|2022-03-25 06:31:40|336.11||336.16||336.16||336.11||0
1648189910000|2022-03-25 06:31:50||336.01||336.01||336.01||336.01|1
1648189920000|2022-03-25 06:32:00|336.21||336.16||336.21||336.16||0
1648189930000|2022-03-25 06:32:10|336.21|336.06|336.21|336.01|336.21|336.06|336.21|336.01|2
1648189940000|2022-03-25 06:32:20||336.06||336.06||336.06||336.06|0
1648189950000|2022-03-25 06:32:30|336.16|336.01|336.16|336.01|336.16|336.01|336.16|336.01|7
1648189960000|2022-03-25 06:32:40|||||||||2
1648189970000|2022-03-25 06:32:50|||||||||5
1648189980000|2022-03-25 06:33:00|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|4
1648189990000|2022-03-25 06:33:10|||||||||7
1648190010000|2022-03-25 06:33:30|336.26||336.21||336.26||336.21||1
1648190020000|2022-03-25 06:33:40|||||||||4
1648190030000|2022-03-25 06:33:50|||||||||2
1648190060000|2022-03-25 06:34:20|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|4
1648190070000|2022-03-25 06:34:30|336.21|336.06|336.26|336.06|336.26|336.06|336.21|336.06|16
1648190080000|2022-03-25 06:34:40|336.21||336.21||336.21||336.21||0
1648190100000|2022-03-25 06:35:00|||||||||1
1648190110000|2022-03-25 06:35:10|||||||||1
1648190120000|2022-03-25 06:35:20|||||||||3
1648190130000|2022-03-25 06:35:30|336.26||336.26||336.26||336.26||9
1648190140000|2022-03-25 06:35:40||336.11||336.06||336.11||336.06|3
1648190160000|2022-03-25 06:36:00||336.11||336.06||336.11||336.06|1
1648190170000|2022-03-25 06:36:10|336.21||336.21||336.21||336.21||1
1648190180000|2022-03-25 06:36:20|336.16|336.01|336.16|335.96|336.16|336.01|336.06|335.91|39
1648190190000|2022-03-25 06:36:30|336.11|336.01|336.16|336.01|336.16|336.01|336.11|335.96|1
1648190200000|2022-03-25 06:36:40|336.11|335.96|336.16|335.96|336.16|336.01|336.11|335.96|2
1648190210000|2022-03-25 06:36:50|336.11|336.01|336.16|336.01|336.16|336.01|336.11|336.01|25
1648190220000|2022-03-25 06:37:00|336.11|335.96|336.16|336.01|336.16|336.01|336.11|335.96|2
1648190230000|2022-03-25 06:37:10|336.11|335.96|336.11|335.96|336.11|335.96|336.11|335.96|1
1648190240000|2022-03-25 06:37:20|336.16||336.16||336.16||336.16||0
1648190260000|2022-03-25 06:37:40|||||||||4
1648190270000|2022-03-25 06:37:50|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|13
1648190300000|2022-03-25 06:38:20||335.96||335.91||335.96||335.91|1
1648190320000|2022-03-25 06:38:40||335.96||335.96||335.96||335.96|1
1648190330000|2022-03-25 06:38:50||335.91||335.91||335.91||335.91|4
1648190340000|2022-03-25 06:39:00||335.96||335.91||335.96||335.91|1
1648190360000|2022-03-25 06:39:20||335.96||335.96||335.96||335.96|1
1648190370000|2022-03-25 06:39:30|||||||||3
1648190380000|2022-03-25 06:39:40|||||||||1
1648190390000|2022-03-25 06:39:50||335.91||335.91||335.91||335.91|9
1648190400000|2022-03-25 06:40:00||335.96||335.96||335.96||335.96|0
1648190410000|2022-03-25 06:40:10|336.16|336.01|336.21|336.01|336.21|336.01|336.16|336.01|21
1648190420000|2022-03-25 06:40:20|||||||||1
1648190440000|2022-03-25 06:40:40||336.06||336.01||336.06||336.01|4
1648190450000|2022-03-25 06:40:50||336.06||336.06||336.06||336.06|1
1648190460000|2022-03-25 06:41:00|||||||||1
1648190480000|2022-03-25 06:41:20|336.26|336.01|336.16|336.01|336.26|336.01|336.16|336.01|7
1648190490000|2022-03-25 06:41:30||335.96||336.01||336.01||335.96|1
1648190500000|2022-03-25 06:41:40||335.96||336.01||336.01||335.96|22
1648190510000|2022-03-25 06:41:50|336.21||336.16||336.21||336.16||5
1648190520000|2022-03-25 06:42:00||335.96||336.01||336.01||335.96|7
1648190540000|2022-03-25 06:42:20|||||||||2
1648190560000|2022-03-25 06:42:40|336.21||336.21||336.21||336.21||8
1648190570000|2022-03-25 06:42:50||336.06||336.06||336.06||336.06|1
1648190580000|2022-03-25 06:43:00|336.16|336.01|336.16|336.01|336.16|336.01|336.16|335.96|5
1648190590000|2022-03-25 06:43:10||335.96||336.01||336.01||335.96|3
1648190600000|2022-03-25 06:43:20|||||||||1
1648190610000|2022-03-25 06:43:30|||||||||1
1648190620000|2022-03-25 06:43:40||335.96||336.01||336.01||335.96|3
1648190630000|2022-03-25 06:43:50|||||||||1
1648190640000|2022-03-25 06:44:00|||||||||2
1648190650000|2022-03-25 06:44:10|||||||||1
1648190670000|2022-03-25 06:44:30||335.96||335.96||335.96||335.96|9
1648190680000|2022-03-25 06:44:40|||||||||1
1648190700000|2022-03-25 06:45:00||336.01||335.96||336.01||335.96|3
1648190710000|2022-03-25 06:45:10||336.01||336.01||336.01||336.01|0
1648190720000|2022-03-25 06:45:20|336.11|335.96|336.11|335.96|336.11|336.01|336.11|335.96|2
1648190730000|2022-03-25 06:45:30|336.06|335.86|336.06|335.86|336.06|335.86|336.06|335.86|15
1648190740000|2022-03-25 06:45:40||335.91||335.86||335.91||335.86|0
1648190750000|2022-03-25 06:45:50|336.01|335.91|336.01|335.81|336.01|335.91|336.01|335.81|8
1648190760000|2022-03-25 06:46:00|336.06|335.86|336.06|335.91|336.06|335.91|336.06|335.86|25
1648190770000|2022-03-25 06:46:10|336.01|335.86|336.01|335.81|336.01|335.86|336.01|335.81|12
1648190790000|2022-03-25 06:46:30|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|2
1648190800000|2022-03-25 06:46:40|335.91||335.91||335.91||335.91||1
1648190810000|2022-03-25 06:46:50|||||||||1
1648190820000|2022-03-25 06:47:00|||||||||1
1648190840000|2022-03-25 06:47:20|335.86|335.71|335.86|335.71|335.86|335.71|335.81|335.66|14
1648190850000|2022-03-25 06:47:30||335.66||335.66||335.71||335.66|0
1648190860000|2022-03-25 06:47:40|335.81|335.61|335.81|335.61|335.81|335.61|335.76|335.61|27
1648190870000|2022-03-25 06:47:50|335.76|335.66|335.86|335.66|335.86|335.66|335.76|335.66|7
1648190880000|2022-03-25 06:48:00|335.81||335.86||335.86||335.81||22
1648190890000|2022-03-25 06:48:10|||||||||1
1648190900000|2022-03-25 06:48:20|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|5
1648190910000|2022-03-25 06:48:30|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|6
1648190920000|2022-03-25 06:48:40|335.91||335.96||335.96||335.91||3
1648190930000|2022-03-25 06:48:50|336.01|335.81|336.06|335.86|336.06|335.86|336.01|335.81|9
1648190940000|2022-03-25 06:49:00|335.96|335.76|336.01|335.76|336.01|335.76|335.96|335.76|23
1648190950000|2022-03-25 06:49:10||335.81||335.81||335.81||335.81|0
1648190960000|2022-03-25 06:49:20|||||||||3
1648190970000|2022-03-25 06:49:30|||||||||6
1648190980000|2022-03-25 06:49:40||335.86||335.86||335.86||335.86|1
1648190990000|2022-03-25 06:49:50||335.81||335.81||335.86||335.81|15
1648191000000|2022-03-25 06:50:00||335.86||335.86||335.86||335.86|1
1648191010000|2022-03-25 06:50:10||335.81||335.81||335.86||335.81|6
1648191020000|2022-03-25 06:50:20|335.96||335.96||335.96||335.96||6
1648191030000|2022-03-25 06:50:30|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|5
1648191040000|2022-03-25 06:50:40|335.96|335.81|335.96|335.81|335.96|335.81|335.96|335.81|8
1648191060000|2022-03-25 06:51:00|336.01|335.86|336.06|335.91|336.06|335.91|336.01|335.86|32
1648191070000|2022-03-25 06:51:10|||||||||5
1648191080000|2022-03-25 06:51:20|336.11||336.06||336.11||336.06||6
1648191090000|2022-03-25 06:51:30|336.11|335.96|336.16|336.01|336.21|336.01|336.11|335.96|13
1648191100000|2022-03-25 06:51:40|336.21||336.21||336.21||336.21||1
1648191110000|2022-03-25 06:51:50|336.16|336.06|336.16|336.01|336.16|336.06|336.16|336.01|14
1648191120000|2022-03-25 06:52:00|336.11|335.96|336.11|335.96|336.11|335.96|336.11|335.96|5
1648191130000|2022-03-25 06:52:10||335.91||335.91||335.91||335.91|9
1648191140000|2022-03-25 06:52:20|336.06|335.96|336.11|335.96|336.16|335.96|336.06|335.96|11
1648191150000|2022-03-25 06:52:30|||||||||6
1648191160000|2022-03-25 06:52:40|||||||||1
1648191170000|2022-03-25 06:52:50|336.06|335.91|336.06|335.91|336.06|335.91|336.06|335.91|6
1648191190000|2022-03-25 06:53:10|336.11|335.96|336.11|335.96|336.11|335.96|336.11|335.96|3
1648191230000|2022-03-25 06:53:50|||||||||3
1648191260000|2022-03-25 06:54:20|336.16|336.01|336.26|336.06|336.26|336.06|336.16|336.01|13
1648191270000|2022-03-25 06:54:30|336.21|336.11|336.21|336.01|336.21|336.11|336.16|336.01|15
1648191280000|2022-03-25 06:54:40||336.06||336.01||336.06||336.01|2
1648191290000|2022-03-25 06:54:50||336.06||336.01||336.06||336.01|2
1648191300000|2022-03-25 06:55:00|336.16|335.96|336.11|335.96|336.16|335.96|336.11|335.96|23
1648191310000|2022-03-25 06:55:10|336.16||336.11||336.16||336.11||3
1648191320000|2022-03-25 06:55:20|336.16||336.11||336.16||336.11||2
1648191330000|2022-03-25 06:55:30|336.16|336.01|336.16|336.01|336.16|336.01|336.11|336.01|8
1648191340000|2022-03-25 06:55:40|336.21||336.16||336.21||336.16||2
1648191350000|2022-03-25 06:55:50|336.21|336.06|336.21|336.06|336.21|336.06|336.16|336.06|3
1648191360000|2022-03-25 06:56:00|||||||||1
1648191370000|2022-03-25 06:56:10|||||||||7
1648191390000|2022-03-25 06:56:30|336.26||336.26||336.26||336.26||2
1648191400000|2022-03-25 06:56:40||336.11||336.11||336.11||336.11|2
1648191420000|2022-03-25 06:57:00|336.21|336.06|336.21|336.01|336.21|336.06|336.21|336.01|16
1648191430000|2022-03-25 06:57:10||336.06||336.06||336.06||336.01|4
1648191440000|2022-03-25 06:57:20|||||||||7
1648191450000|2022-03-25 06:57:30|336.26||336.21||336.26||336.21||9
1648191460000|2022-03-25 06:57:40|336.16|336.01|336.21|336.01|336.21|336.01|336.16|336.01|5
1648191470000|2022-03-25 06:57:50|336.16||336.21||336.21||336.16||9
1648191480000|2022-03-25 06:58:00||336.06||336.06||336.06||336.06|0
1648191500000|2022-03-25 06:58:20|336.26||336.21||336.26||336.21||11
1648191530000|2022-03-25 06:58:50|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|1
1648191540000|2022-03-25 06:59:00|||||||||2
1648191550000|2022-03-25 06:59:10|336.31|336.06|336.21|336.06|336.31|336.06|336.21|336.06|30
1648191560000|2022-03-25 06:59:20|336.26|336.01|336.26|336.11|336.26|336.11|336.26|336.01|10
1648191570000|2022-03-25 06:59:30|336.31|336.06|336.31|336.16|336.36|336.16|336.31|336.06|1
1648191580000|2022-03-25 06:59:40|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|9
1648191590000|2022-03-25 06:59:50|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|6
1648191600000|2022-03-25 07:00:00|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|14
1648191610000|2022-03-25 07:00:10|336.26|336.11|336.31|336.16|336.31|336.16|336.26|336.11|23
1648191620000|2022-03-25 07:00:20|336.36|336.21|336.41|336.21|336.41|336.21|336.31|336.21|4
1648191630000|2022-03-25 07:00:30||336.26||336.26||336.26||336.26|21
1648191640000|2022-03-25 07:00:40|336.46|336.31|336.46|336.31|336.46|336.31|336.41|336.26|11
1648191650000|2022-03-25 07:00:50|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.21|14
1648191660000|2022-03-25 07:01:00|336.46|336.21|336.41|336.21|336.46|336.21|336.36|336.16|6
1648191680000|2022-03-25 07:01:20|336.46|336.26|336.41|336.26|336.46|336.26|336.41|336.26|4
1648191690000|2022-03-25 07:01:30|336.46|336.31|336.41|336.26|336.46|336.31|336.41|336.26|8
1648191700000|2022-03-25 07:01:40|336.36|336.21|336.41|336.21|336.41|336.26|336.36|336.21|9
1648191710000|2022-03-25 07:01:50|336.36|336.26|336.46|336.26|336.46|336.26|336.36|336.21|27
1648191720000|2022-03-25 07:02:00||336.31||336.26||336.31||336.26|2
1648191730000|2022-03-25 07:02:10|336.41|336.21|336.36|336.21|336.41|336.26|336.36|336.21|10
1648191740000|2022-03-25 07:02:20||336.16||336.16||336.21||336.16|10
1648191750000|2022-03-25 07:02:30||336.21||336.21||336.21||336.21|3
1648191760000|2022-03-25 07:02:40|336.41|336.26|336.41|336.26|336.46|336.26|336.41|336.21|19
1648191770000|2022-03-25 07:02:50||336.21||336.21||336.21||336.21|1
1648191780000|2022-03-25 07:03:00|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|1
1648191790000|2022-03-25 07:03:10|336.31|336.21|336.31|336.16|336.36|336.21|336.31|336.16|3
1648191800000|2022-03-25 07:03:20|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|2
1648191810000|2022-03-25 07:03:30|336.36|336.21|336.36|336.21|336.41|336.21|336.36|336.21|1
1648191820000|2022-03-25 07:03:40|336.41||336.41||336.41||336.36||1
1648191830000|2022-03-25 07:03:50|336.36|336.26|336.36|336.21|336.36|336.26|336.36|336.21|3
1648191840000|2022-03-25 07:04:00|336.41|336.26|336.41|336.26|336.41|336.26|336.36|336.26|1
1648191850000|2022-03-25 07:04:10|336.36|336.21|336.41|336.21|336.41|336.21|336.36|336.21|5
1648191860000|2022-03-25 07:04:20||336.26||336.26||336.26||336.26|0
1648191870000|2022-03-25 07:04:30|336.46|336.31|336.51|336.31|336.51|336.31|336.41|336.31|3
1648191880000|2022-03-25 07:04:40||336.36||336.31||336.36||336.31|11
1648191900000|2022-03-25 07:05:00|336.46||336.46||336.51||336.46||1
1648191910000|2022-03-25 07:05:10|336.51||336.46||336.51||336.46||0
1648191920000|2022-03-25 07:05:20|336.41|336.26|336.46|336.26|336.46|336.31|336.41|336.26|13
1648191930000|2022-03-25 07:05:30|336.41|336.31|336.46|336.26|336.46|336.31|336.41|336.26|1
1648191950000|2022-03-25 07:05:50|336.41||336.41||336.46||336.41||2
1648191960000|2022-03-25 07:06:00|336.46||336.46||336.46||336.46||3
1648191970000|2022-03-25 07:06:10|336.41|336.31|336.51|336.31|336.51|336.36|336.41|336.31|2
1648191980000|2022-03-25 07:06:20|336.56|336.41|336.56|336.36|336.56|336.41|336.56|336.31|14
1648191990000|2022-03-25 07:06:30|336.51|336.31|336.51|336.31|336.56|336.31|336.51|336.31|30
1648192000000|2022-03-25 07:06:40||336.36||336.36||336.36||336.36|1
1648192010000|2022-03-25 07:06:50|336.56|336.41|336.56|336.36|336.56|336.41|336.56|336.36|14
1648192030000|2022-03-25 07:07:10|336.51|336.41|336.56|336.36|336.56|336.41|336.51|336.36|11
1648192040000|2022-03-25 07:07:20|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|10
1648192050000|2022-03-25 07:07:30|||||||||1
1648192060000|2022-03-25 07:07:40|||||||||1
1648192070000|2022-03-25 07:07:50|||||||||1
1648192100000|2022-03-25 07:08:20|336.46|336.26|336.36|336.21|336.46|336.26|336.36|336.21|6
1648192110000|2022-03-25 07:08:30|336.41|336.26|336.41|336.21|336.41|336.26|336.41|336.21|23
1648192120000|2022-03-25 07:08:40|||||||||3
1648192130000|2022-03-25 07:08:50|336.36||336.36||336.36||336.36||1
1648192140000|2022-03-25 07:09:00|336.41||336.41||336.41||336.41||3
1648192160000|2022-03-25 07:09:20|336.36||336.36||336.36||336.36||1
1648192170000|2022-03-25 07:09:30|336.26|336.11|336.31|336.16|336.31|336.16|336.26|336.11|10
1648192180000|2022-03-25 07:09:40|336.26|336.11|336.36|336.16|336.36|336.16|336.26|336.11|18
1648192190000|2022-03-25 07:09:50|336.31||336.31||336.31||336.31||2
1648192200000|2022-03-25 07:10:00|336.36|336.11|336.36|336.16|336.36|336.16|336.36|336.11|2
1648192210000|2022-03-25 07:10:10|336.31|336.11|336.31|336.16|336.31|336.16|336.31|336.11|3
1648192230000|2022-03-25 07:10:30|336.36||336.31||336.36||336.31||11
1648192240000|2022-03-25 07:10:40||336.11||336.11||336.11||336.11|6
1648192250000|2022-03-25 07:10:50||336.16||336.16||336.16||336.16|0
1648192260000|2022-03-25 07:11:00|||||||||21
1648192270000|2022-03-25 07:11:10|||||||||1
1648192290000|2022-03-25 07:11:30|336.36||336.36||336.36||336.36||10
1648192300000|2022-03-25 07:11:40||336.21||336.21||336.21||336.21|0
1648192310000|2022-03-25 07:11:50|||||||||5
1648192320000|2022-03-25 07:12:00|||||||||8
1648192340000|2022-03-25 07:12:20|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|6
1648192350000|2022-03-25 07:12:30|336.46|336.31|336.36|336.21|336.46|336.31|336.36|336.21|11
1648192360000|2022-03-25 07:12:40|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|4
1648192370000|2022-03-25 07:12:50|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|0
1648192380000|2022-03-25 07:13:00|||||||||1
1648192400000|2022-03-25 07:13:20||336.16||336.16||336.16||336.16|5
1648192410000|2022-03-25 07:13:30|336.31|336.11|336.26|336.11|336.31|336.11|336.26|336.11|6
1648192420000|2022-03-25 07:13:40|336.31|336.16|336.31|336.16|336.31|336.16|336.26|336.16|4
1648192430000|2022-03-25 07:13:50|336.36||336.36||336.36||336.36||3
1648192440000|2022-03-25 07:14:00|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|2
1648192450000|2022-03-25 07:14:10|||||||||1
1648192460000|2022-03-25 07:14:20|336.36||336.41||336.41||336.36||2
1648192470000|2022-03-25 07:14:30|336.36|336.26|336.41|336.21|336.41|336.26|336.36|336.21|13
1648192480000|2022-03-25 07:14:40|||||||||1
1648192490000|2022-03-25 07:14:50|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|4
1648192510000|2022-03-25 07:15:10|336.41|336.31|336.46|336.26|336.46|336.31|336.41|336.26|8
1648192520000|2022-03-25 07:15:20|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|1
1648192530000|2022-03-25 07:15:30|336.46||336.51||336.51||336.46||1
1648192540000|2022-03-25 07:15:40|336.56||336.56||336.56||336.56||2
1648192550000|2022-03-25 07:15:50|336.51|336.36|336.56|336.36|336.56|336.36|336.51|336.36|9
1648192560000|2022-03-25 07:16:00|336.51|336.41|336.51|336.26|336.51|336.41|336.51|336.26|21
1648192570000|2022-03-25 07:16:10|336.46|336.31|336.51|336.31|336.51|336.31|336.46|336.31|3
1648192580000|2022-03-25 07:16:20|336.46|336.26|336.41|336.21|336.51|336.26|336.41|336.21|17
1648192590000|2022-03-25 07:16:30|336.36|336.16|336.41|336.21|336.41|336.21|336.31|336.16|14
1648192600000|2022-03-25 07:16:40|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|3
1648192610000|2022-03-25 07:16:50|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|2
1648192620000|2022-03-25 07:17:00|336.26||336.26||336.26||336.26||7
1648192630000|2022-03-25 07:17:10|336.31|336.16|336.31|336.11|336.31|336.16|336.31|336.11|14
1648192640000|2022-03-25 07:17:20|336.26||336.26||336.26||336.26||0
1648192660000|2022-03-25 07:17:40|336.31||336.31||336.31||336.31||28
1648192670000|2022-03-25 07:17:50|336.26||336.26||336.26||336.26||1
1648192680000|2022-03-25 07:18:00||336.06||336.06||336.06||336.06|8
1648192690000|2022-03-25 07:18:10|||||||||2
1648192700000|2022-03-25 07:18:20|||||||||1
1648192710000|2022-03-25 07:18:30|336.21|336.01|336.16|336.01|336.21|336.01|336.16|336.01|7
1648192720000|2022-03-25 07:18:40|336.11|335.96|336.11|335.96|336.11|335.96|336.11|335.96|3
1648192740000|2022-03-25 07:19:00||335.91||335.91||335.91||335.91|3
1648192750000|2022-03-25 07:19:10|336.06||336.06||336.11||336.06||8
1648192760000|2022-03-25 07:19:20|336.11|335.86|336.01|335.86|336.11|335.86|336.01|335.86|11
1648192770000|2022-03-25 07:19:30|||||||||2
1648192800000|2022-03-25 07:20:00|336.06||336.06||336.06||336.06||7
1648192820000|2022-03-25 07:20:20|||||||||2
1648192850000|2022-03-25 07:20:50|336.01|335.81|335.96|335.81|336.01|335.81|335.96|335.81|6
1648192860000|2022-03-25 07:21:00|335.91|335.76|335.91|335.76|335.91|335.76|335.91|335.76|6
1648192870000|2022-03-25 07:21:10|335.86|335.71|335.81|335.66|335.86|335.71|335.81|335.66|20
1648192880000|2022-03-25 07:21:20|||||||||2
1648192890000|2022-03-25 07:21:30|335.76|335.61|335.86|335.66|335.86|335.71|335.76|335.61|40
1648192900000|2022-03-25 07:21:40|335.91|335.71|335.91|335.76|335.91|335.76|335.91|335.71|9
1648192910000|2022-03-25 07:21:50|||||||||10
1648192920000|2022-03-25 07:22:00|335.96|335.81|335.91|335.76|335.96|335.81|335.91|335.76|5
1648192940000|2022-03-25 07:22:20|335.86|335.71|335.81|335.61|335.86|335.71|335.81|335.61|5
1648192950000|2022-03-25 07:22:30|335.76|335.56|335.71|335.56|335.76|335.56|335.71|335.51|8
1648192960000|2022-03-25 07:22:40|335.76|335.61|335.81|335.61|335.81|335.66|335.76|335.61|18
1648192970000|2022-03-25 07:22:50|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|3
1648192980000|2022-03-25 07:23:00|335.81||335.86||335.86||335.81||1
1648192990000|2022-03-25 07:23:10|||||||||3
1648193000000|2022-03-25 07:23:20|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|2
1648193010000|2022-03-25 07:23:30|||||||||12
1648193020000|2022-03-25 07:23:40|||||||||3
1648193030000|2022-03-25 07:23:50|335.76|335.56|335.61|335.46|335.76|335.56|335.61|335.46|14
1648193040000|2022-03-25 07:24:00|335.66|335.51|335.81|335.61|335.81|335.66|335.66|335.51|35
1648193050000|2022-03-25 07:24:10|||||||||1
1648193060000|2022-03-25 07:24:20|335.76|335.66|335.81|335.66|335.81|335.66|335.76|335.66|4
1648193070000|2022-03-25 07:24:30|335.76|335.61|335.81|335.61|335.81|335.66|335.76|335.61|7
1648193080000|2022-03-25 07:24:40|335.76||335.76||335.76||335.76||0
1648193090000|2022-03-25 07:24:50||335.56||335.56||335.56||335.56|6
1648193120000|2022-03-25 07:25:20||335.61||335.61||335.61||335.61|2
1648193130000|2022-03-25 07:25:30||335.56||335.56||335.56||335.56|2
1648193140000|2022-03-25 07:25:40|335.66|335.51|335.61|335.46|335.66|335.51|335.56|335.41|64
1648193150000|2022-03-25 07:25:50|335.71|335.56|335.76|335.56|335.76|335.56|335.71|335.56|7
1648193160000|2022-03-25 07:26:00|||||||||7
1648193170000|2022-03-25 07:26:10|335.81|335.61|335.81|335.66|335.81|335.66|335.81|335.61|5
1648193180000|2022-03-25 07:26:20|335.86|335.71|335.81|335.66|335.86|335.71|335.81|335.66|7
1648193190000|2022-03-25 07:26:30||335.61||335.61||335.61||335.61|10
1648193200000|2022-03-25 07:26:40|||||||||1
1648193210000|2022-03-25 07:26:50|335.76||335.76||335.76||335.76||7
1648193220000|2022-03-25 07:27:00||335.56||335.61||335.61||335.56|8
1648193230000|2022-03-25 07:27:10||335.56||335.61||335.61||335.56|2
1648193240000|2022-03-25 07:27:20|||||||||28
1648193250000|2022-03-25 07:27:30|335.81|335.66|335.81|335.66|335.86|335.66|335.81|335.66|16
1648193260000|2022-03-25 07:27:40|335.86|335.71|335.86|335.66|335.86|335.71|335.86|335.66|4
1648193270000|2022-03-25 07:27:50||335.71||335.71||335.71||335.71|1
1648193280000|2022-03-25 07:28:00|||||||||1
1648193290000|2022-03-25 07:28:10|335.81|335.66|335.76|335.56|335.81|335.66|335.71|335.56|27
1648193300000|2022-03-25 07:28:20|335.71||335.71||335.71||335.71||1
1648193310000|2022-03-25 07:28:30|335.61|335.51|335.61|335.46|335.61|335.51|335.61|335.46|12
1648193320000|2022-03-25 07:28:40|335.71|335.51|335.81|335.66|335.86|335.66|335.71|335.51|32
1648193330000|2022-03-25 07:28:50|335.76|335.61|335.71|335.56|335.76|335.61|335.71|335.51|39
1648193340000|2022-03-25 07:29:00|335.76|335.61|335.76|335.56|335.76|335.61|335.76|335.56|6
1648193350000|2022-03-25 07:29:10|335.71|335.51|335.66|335.51|335.71|335.51|335.66|335.51|5
1648193360000|2022-03-25 07:29:20|335.71|335.56|335.76|335.56|335.76|335.56|335.71|335.56|10
1648193370000|2022-03-25 07:29:30|335.81|335.61|335.81|335.56|335.86|335.66|335.81|335.56|7
1648193380000|2022-03-25 07:29:40|335.76||335.76||335.76||335.76||1
1648193390000|2022-03-25 07:29:50||335.61||335.61||335.61||335.61|4
1648193400000|2022-03-25 07:30:00|335.81|335.66|335.86|335.66|335.91|335.71|335.81|335.66|12
1648193420000|2022-03-25 07:30:20|||||||||1
1648193440000|2022-03-25 07:30:40|335.76|335.61|335.71|335.56|335.76|335.61|335.71|335.56|18
1648193450000|2022-03-25 07:30:50||335.51||335.51||335.51||335.51|5
1648193460000|2022-03-25 07:31:00|335.66||335.66||335.66||335.66||2
1648193470000|2022-03-25 07:31:10||335.46||335.46||335.46||335.46|3
1648193480000|2022-03-25 07:31:20|335.71|335.51|335.71|335.51|335.71|335.51|335.66|335.51|20
1648193490000|2022-03-25 07:31:30|335.66||335.71||335.71||335.66||6
1648193500000|2022-03-25 07:31:40|||||||||8
1648193510000|2022-03-25 07:31:50|335.66||335.71||335.71||335.66||6
1648193520000|2022-03-25 07:32:00|||||||||1
1648193530000|2022-03-25 07:32:10|335.66|335.46|335.61|335.46|335.66|335.46|335.61|335.46|3
1648193540000|2022-03-25 07:32:20|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|11
1648193560000|2022-03-25 07:32:40|||||||||1
1648193570000|2022-03-25 07:32:50||335.46||335.46||335.46||335.46|5
1648193580000|2022-03-25 07:33:00|335.61|335.41|335.56|335.41|335.61|335.41|335.56|335.41|3
1648193600000|2022-03-25 07:33:20|335.61|335.46|335.71|335.51|335.71|335.51|335.61|335.46|20
1648193610000|2022-03-25 07:33:30|||||||||2
1648193620000|2022-03-25 07:33:40|335.66|335.56|335.71|335.56|335.71|335.56|335.66|335.56|5
1648193630000|2022-03-25 07:33:50|335.66|335.51|335.71|335.51|335.71|335.51|335.66|335.51|5
1648193640000|2022-03-25 07:34:00|||||||||2
1648193650000|2022-03-25 07:34:10||335.56||335.56||335.56||335.56|0
1648193660000|2022-03-25 07:34:20|||||||||7
1648193670000|2022-03-25 07:34:30||335.51||335.51||335.51||335.51|8
1648193690000|2022-03-25 07:34:50|335.66|335.46|335.71|335.51|335.71|335.51|335.66|335.46|23
1648193700000|2022-03-25 07:35:00|335.66||335.66||335.66||335.66||0
1648193710000|2022-03-25 07:35:10|||||||||1
1648193720000|2022-03-25 07:35:20|335.71|335.56|335.71|335.56|335.76|335.56|335.71|335.56|5
1648193730000|2022-03-25 07:35:30||335.51||335.51||335.56||335.51|5
1648193740000|2022-03-25 07:35:40|335.66||335.66||335.66||335.66||26
1648193750000|2022-03-25 07:35:50|335.61|335.46|335.61|335.46|335.61|335.46|335.61|335.46|3
1648193760000|2022-03-25 07:36:00|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|4
1648193770000|2022-03-25 07:36:10||335.36||335.36||335.36||335.36|5
1648193780000|2022-03-25 07:36:20|335.51|335.31|335.51|335.31|335.51|335.31|335.46|335.31|19
1648193790000|2022-03-25 07:36:30|335.46|335.36|335.61|335.41|335.61|335.41|335.46|335.36|5
1648193800000|2022-03-25 07:36:40|335.56||335.56||335.56||335.56||16
1648193810000|2022-03-25 07:36:50|335.51|335.36|335.51|335.36|335.51|335.36|335.51|335.36|7
1648193820000|2022-03-25 07:37:00|||||||||5
1648193830000|2022-03-25 07:37:10||335.31||335.31||335.31||335.31|2
1648193840000|2022-03-25 07:37:20||335.36||335.31||335.36||335.31|1
1648193850000|2022-03-25 07:37:30|335.46|335.36|335.41|335.26|335.46|335.36|335.41|335.26|7
1648193860000|2022-03-25 07:37:40|335.46|335.31|335.46|335.26|335.46|335.31|335.46|335.26|15
1648193870000|2022-03-25 07:37:50|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|7
1648193880000|2022-03-25 07:38:00|335.36|335.16|335.26|335.11|335.36|335.16|335.26|335.11|16
1648193890000|2022-03-25 07:38:10|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|17
1648193900000|2022-03-25 07:38:20|335.36|335.21|335.36|335.16|335.36|335.21|335.36|335.16|10
1648193910000|2022-03-25 07:38:30||335.21||335.21||335.21||335.21|0
1648193920000|2022-03-25 07:38:40|335.41||335.41||335.41||335.41||10
1648193930000|2022-03-25 07:38:50|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|10
1648193940000|2022-03-25 07:39:00|||||||||1
1648193950000|2022-03-25 07:39:10|335.31||335.31||335.31||335.31||2
1648193960000|2022-03-25 07:39:20|335.36|335.11|335.26|335.06|335.36|335.11|335.26|335.06|23
1648193970000|2022-03-25 07:39:30|335.31|335.11|335.26|335.11|335.31|335.11|335.26|335.11|10
1648193980000|2022-03-25 07:39:40|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|9
1648193990000|2022-03-25 07:39:50||335.11||335.11||335.11||335.11|6
1648194000000|2022-03-25 07:40:00|335.36||335.36||335.36||335.31||16
1648194010000|2022-03-25 07:40:10|335.31||335.36||335.36||335.31||16
1648194020000|2022-03-25 07:40:20|335.31|335.16|335.46|335.26|335.46|335.26|335.31|335.16|22
1648194030000|2022-03-25 07:40:30|335.51||335.46||335.51||335.46||5
1648194040000|2022-03-25 07:40:40|335.41|335.31|335.51|335.31|335.51|335.31|335.41|335.31|12
1648194050000|2022-03-25 07:40:50|335.56|335.41|335.56|335.36|335.56|335.41|335.56|335.36|5
1648194060000|2022-03-25 07:41:00|335.51||335.51||335.56||335.51||5
1648194070000|2022-03-25 07:41:10|335.56|335.41|335.51|335.36|335.56|335.41|335.51|335.36|8
1648194080000|2022-03-25 07:41:20|335.46|335.31|335.46|335.31|335.46|335.31|335.46|335.31|10
1648194090000|2022-03-25 07:41:30|335.51|335.26|335.51|335.31|335.51|335.31|335.51|335.26|18
1648194100000|2022-03-25 07:41:40|335.56|335.36|335.56|335.36|335.56|335.36|335.56|335.36|8
1648194110000|2022-03-25 07:41:50|335.61|335.41|335.56|335.41|335.61|335.46|335.56|335.41|3
1648194120000|2022-03-25 07:42:00|335.51|335.36|335.51|335.31|335.51|335.36|335.51|335.31|10
1648194130000|2022-03-25 07:42:10||335.36||335.31||335.36||335.31|3
1648194140000|2022-03-25 07:42:20|335.46||335.46||335.46||335.46||4
1648194150000|2022-03-25 07:42:30|335.36|335.26|335.46|335.26|335.46|335.26|335.36|335.21|19
1648194160000|2022-03-25 07:42:40|335.36|335.21|335.41|335.21|335.46|335.26|335.36|335.21|10
1648194170000|2022-03-25 07:42:50|335.36||335.41||335.41||335.36||20
1648194180000|2022-03-25 07:43:00|335.36||335.41||335.41||335.36||2
1648194190000|2022-03-25 07:43:10|335.36||335.41||335.41||335.36||4
1648194200000|2022-03-25 07:43:20|335.46|335.26|335.41|335.21|335.46|335.26|335.41|335.21|1
1648194210000|2022-03-25 07:43:30|335.46||335.46||335.46||335.46||0
1648194220000|2022-03-25 07:43:40||335.26||335.26||335.26||335.26|1
1648194230000|2022-03-25 07:43:50|335.41||335.41||335.41||335.41||1
1648194240000|2022-03-25 07:44:00|335.36|335.21|335.36|335.16|335.36|335.21|335.36|335.16|5
1648194250000|2022-03-25 07:44:10|335.31||335.36||335.36||335.31||4
1648194270000|2022-03-25 07:44:30|335.31||335.31||335.31||335.31||0
1648194280000|2022-03-25 07:44:40|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|5
1648194290000|2022-03-25 07:44:50|||||||||1
1648194300000|2022-03-25 07:45:00|335.41|335.26|335.41|335.21|335.41|335.26|335.41|335.21|6
1648194310000|2022-03-25 07:45:10|335.36||335.36||335.36||335.36||0
1648194320000|2022-03-25 07:45:20|||||||||3
1648194330000|2022-03-25 07:45:30|335.41|335.26|335.41|335.26|335.41|335.26|335.41|335.26|3
1648194340000|2022-03-25 07:45:40||335.21||335.26||335.26||335.21|0
1648194350000|2022-03-25 07:45:50|335.46|335.21|335.36|335.21|335.46|335.21|335.36|335.21|5
1648194360000|2022-03-25 07:46:00|335.41|335.26|335.41|335.26|335.41|335.26|335.36|335.26|8
1648194370000|2022-03-25 07:46:10|||||||||1
1648194380000|2022-03-25 07:46:20|335.36|335.21|335.41|335.26|335.41|335.26|335.36|335.21|21
1648194390000|2022-03-25 07:46:30|335.46|335.31|335.41|335.26|335.46|335.31|335.41|335.26|3
1648194400000|2022-03-25 07:46:40|335.46|335.31|335.46|335.31|335.46|335.31|335.46|335.31|0
1648194410000|2022-03-25 07:46:50|335.41|335.26|335.46|335.26|335.46|335.26|335.41|335.26|3
1648194420000|2022-03-25 07:47:00||335.31||335.26||335.31||335.26|7
1648194430000|2022-03-25 07:47:10|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.16|1285
1648194440000|2022-03-25 07:47:20||335.26||335.26||335.26||335.26|0
1648194450000|2022-03-25 07:47:30|335.46|335.21|335.41|335.21|335.46|335.21|335.36|335.21|952
1648194460000|2022-03-25 07:47:40|335.36||335.36||335.36||335.36||82
1648194470000|2022-03-25 07:47:50|335.41||335.41||335.41||335.41||1
1648194480000|2022-03-25 07:48:00|335.36|335.26|335.36|335.21|335.36|335.26|335.36|335.21|4
1648194490000|2022-03-25 07:48:10|335.41|335.26|335.36|335.21|335.41|335.26|335.31|335.16|12
1648194500000|2022-03-25 07:48:20|335.31|335.16|335.36|335.21|335.36|335.21|335.31|335.16|9
1648194520000|2022-03-25 07:48:40|||||||||5
1648194530000|2022-03-25 07:48:50||335.16||335.21||335.21||335.16|10
1648194540000|2022-03-25 07:49:00|||||||||10
1648194550000|2022-03-25 07:49:10|||||||||2
1648194570000|2022-03-25 07:49:30|||||||||18
1648194580000|2022-03-25 07:49:40|||||||||1
1648194590000|2022-03-25 07:49:50|||||||||7
1648194600000|2022-03-25 07:50:00||335.16||335.21||335.21||335.16|8
1648194620000|2022-03-25 07:50:20||335.16||335.16||335.16||335.16|5
1648194630000|2022-03-25 07:50:30|335.31|335.11|335.26|335.11|335.31|335.11|335.26|335.11|3
1648194640000|2022-03-25 07:50:40|335.31||335.31||335.31||335.31||2
1648194650000|2022-03-25 07:50:50|335.36|335.16|335.36|335.21|335.36|335.21|335.31|335.16|1
1648194660000|2022-03-25 07:51:00||335.16||335.16||335.16||335.16|0
1648194670000|2022-03-25 07:51:10|335.31|335.21|335.36|335.21|335.36|335.21|335.31|335.21|1
1648194680000|2022-03-25 07:51:20|335.41||335.41||335.41||335.41||2
1648194690000|2022-03-25 07:51:30|||||||||7
1648194700000|2022-03-25 07:51:40|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|2
1648194710000|2022-03-25 07:51:50|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|1
1648194720000|2022-03-25 07:52:00|335.26||335.26||335.31||335.26||3
1648194730000|2022-03-25 07:52:10|335.31|335.16|335.41|335.21|335.41|335.26|335.31|335.16|8
1648194740000|2022-03-25 07:52:20|335.36||335.36||335.36||335.36||1
1648194750000|2022-03-25 07:52:30|335.41|335.26|335.41|335.21|335.41|335.26|335.41|335.21|5
1648194760000|2022-03-25 07:52:40|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|3
1648194770000|2022-03-25 07:52:50|335.41||335.46||335.46||335.41||6
1648194780000|2022-03-25 07:53:00|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|5
1648194790000|2022-03-25 07:53:10|||||||||4
1648194800000|2022-03-25 07:53:20|335.36||335.41||335.41||335.36||2
1648194810000|2022-03-25 07:53:30|335.36|335.16|335.36|335.11|335.36|335.16|335.36|335.11|3
1648194820000|2022-03-25 07:53:40|335.26|335.16|335.36|335.16|335.36|335.16|335.26|335.16|4
1648194840000|2022-03-25 07:54:00||335.21||335.21||335.21||335.21|1
1648194850000|2022-03-25 07:54:10|||||||||1
1648194860000|2022-03-25 07:54:20||335.16||335.16||335.16||335.16|3
1648194870000|2022-03-25 07:54:30|335.31||335.31||335.31||335.31||3
1648194880000|2022-03-25 07:54:40|335.36||335.31||335.36||335.31||7
1648194890000|2022-03-25 07:54:50|335.26|335.11|335.26|335.11|335.31|335.11|335.26|335.11|5
1648194900000|2022-03-25 07:55:00|335.31||335.31||335.31||335.31||4
1648194920000|2022-03-25 07:55:20|||||||||22
1648194940000|2022-03-25 07:55:40|||||||||1
1648194950000|2022-03-25 07:55:50|335.26|335.16|335.36|335.16|335.36|335.16|335.26|335.16|48
1648194960000|2022-03-25 07:56:00|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|5
1648194970000|2022-03-25 07:56:10|335.36|335.16|335.31|335.11|335.36|335.16|335.31|335.11|9
1648194990000|2022-03-25 07:56:30|||||||||1
1648195000000|2022-03-25 07:56:40|||||||||1
1648195010000|2022-03-25 07:56:50|||||||||1
1648195050000|2022-03-25 07:57:30|335.26|335.16|335.41|335.21|335.41|335.21|335.26|335.16|18
1648195060000|2022-03-25 07:57:40|||||||||1
1648195070000|2022-03-25 07:57:50||335.26||335.26||335.26||335.26|3
1648195080000|2022-03-25 07:58:00|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|7
1648195090000|2022-03-25 07:58:10|335.41||335.41||335.41||335.41||2
1648195100000|2022-03-25 07:58:20||335.26||335.21||335.26||335.21|0
1648195110000|2022-03-25 07:58:30|335.46|335.26|335.41|335.26|335.46|335.26|335.41|335.26|11
1648195120000|2022-03-25 07:58:40||335.21||335.21||335.21||335.21|2
1648195130000|2022-03-25 07:58:50|||||||||5
1648195150000|2022-03-25 07:59:10|||||||||1
1648195160000|2022-03-25 07:59:20|335.36||335.36||335.36||335.36||0
1648195170000|2022-03-25 07:59:30|335.41||335.41||335.41||335.41||2
1648195180000|2022-03-25 07:59:40||335.26||335.26||335.26||335.26|0
1648195200000|2022-03-25 08:00:00|335.46|335.21|335.46|335.26|335.46|335.26|335.46|335.21|7
1648195210000|2022-03-25 08:00:10|335.41|335.31|335.46|335.31|335.46|335.31|335.41|335.31|21
1648195220000|2022-03-25 08:00:20|335.51|335.36|335.56|335.41|335.56|335.41|335.51|335.36|17
1648195230000|2022-03-25 08:00:30||335.36||335.36||335.36||335.36|4
1648195240000|2022-03-25 08:00:40||335.41||335.41||335.41||335.41|1
1648195250000|2022-03-25 08:00:50|335.51|335.36|335.56|335.36|335.56|335.36|335.51|335.36|5
1648195260000|2022-03-25 08:01:00|335.51|335.31|335.51|335.31|335.51|335.31|335.51|335.31|6
1648195270000|2022-03-25 08:01:10|||||||||5
1648195280000|2022-03-25 08:01:20|335.46||335.51||335.51||335.46||3
1648195290000|2022-03-25 08:01:30|||||||||4
1648195300000|2022-03-25 08:01:40|335.46|335.36|335.51|335.31|335.51|335.36|335.46|335.31|8
1648195320000|2022-03-25 08:02:00|335.46|335.36|335.46|335.26|335.46|335.36|335.46|335.26|7
1648195330000|2022-03-25 08:02:10||335.31||335.31||335.31||335.26|1
1648195340000|2022-03-25 08:02:20|335.51|335.36|335.66|335.41|335.66|335.46|335.51|335.36|38
1648195350000|2022-03-25 08:02:30|335.61|335.46|335.66|335.41|335.66|335.46|335.61|335.41|13
1648195360000|2022-03-25 08:02:40||335.46||335.46||335.46||335.46|1
1648195370000|2022-03-25 08:02:50||335.51||335.51||335.51||335.51|1
1648195380000|2022-03-25 08:03:00|335.71|335.56|335.81|335.56|335.81|335.56|335.71|335.56|3
1648195390000|2022-03-25 08:03:10||335.61||335.61||335.61||335.61|7
1648195400000|2022-03-25 08:03:20|335.76|335.56|335.71|335.51|335.76|335.56|335.66|335.46|47
1648195410000|2022-03-25 08:03:30|335.66|335.46|335.71|335.46|335.81|335.56|335.66|335.46|39
1648195420000|2022-03-25 08:03:40||335.51||335.51||335.51||335.51|0
1648195430000|2022-03-25 08:03:50|||||||||1
1648195440000|2022-03-25 08:04:00|335.66|335.56|335.76|335.56|335.76|335.56|335.66|335.56|4
1648195450000|2022-03-25 08:04:10|335.71|335.51|335.56|335.31|335.71|335.51|335.56|335.31|17
1648195460000|2022-03-25 08:04:20|335.61|335.36|335.61|335.36|335.61|335.41|335.61|335.36|3
1648195470000|2022-03-25 08:04:30|335.56|335.41|335.51|335.31|335.56|335.41|335.46|335.31|24
1648195480000|2022-03-25 08:04:40|335.56|335.36|335.56|335.36|335.56|335.36|335.56|335.31|12
1648195490000|2022-03-25 08:04:50|335.46|335.31|335.51|335.31|335.51|335.36|335.46|335.31|7
1648195500000|2022-03-25 08:05:00|335.46||335.51||335.51||335.46||4
1648195510000|2022-03-25 08:05:10|||||||||1
1648195520000|2022-03-25 08:05:20|335.46||335.51||335.51||335.46||7
1648195530000|2022-03-25 08:05:30|335.46||335.51||335.51||335.46||2
1648195540000|2022-03-25 08:05:40||335.36||335.36||335.36||335.36|1
1648195550000|2022-03-25 08:05:50||335.31||335.31||335.31||335.31|15
1648195560000|2022-03-25 08:06:00|335.41|335.26|335.41|335.26|335.46|335.26|335.41|335.26|16
1648195570000|2022-03-25 08:06:10|335.46|335.21|335.46|335.21|335.46|335.21|335.46|335.21|7
1648195580000|2022-03-25 08:06:20|335.41||335.41||335.41||335.41||0
1648195590000|2022-03-25 08:06:30|335.36|335.16|335.31|335.11|335.36|335.16|335.31|335.11|10
1648195600000|2022-03-25 08:06:40|335.26||335.26||335.31||335.26||3
1648195620000|2022-03-25 08:07:00|335.31|335.06|335.26|335.06|335.31|335.06|335.26|335.06|5
1648195630000|2022-03-25 08:07:10|335.21|335.01|335.16|334.96|335.21|335.01|335.16|334.96|14
1648195640000|2022-03-25 08:07:20|335.06|334.91|335.16|334.91|335.16|334.96|335.06|334.91|18
1648195650000|2022-03-25 08:07:30|335.11||335.11||335.11||335.06||7
1648195660000|2022-03-25 08:07:40|||||||||2
1648195680000|2022-03-25 08:08:00|335.16|334.96|335.21|335.01|335.21|335.01|335.11|334.96|13
1648195690000|2022-03-25 08:08:10|335.16||335.21||335.21||335.16||2
1648195700000|2022-03-25 08:08:20|335.26|335.06|335.36|335.11|335.36|335.11|335.26|335.06|24
1648195710000|2022-03-25 08:08:30|335.31||335.31||335.31||335.31||5
1648195720000|2022-03-25 08:08:40|335.26||335.31||335.31||335.26||5
1648195730000|2022-03-25 08:08:50|||||||||1
1648195740000|2022-03-25 08:09:00|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|8
1648195750000|2022-03-25 08:09:10|335.31||335.31||335.36||335.31||10
1648195760000|2022-03-25 08:09:20|335.26|335.11|335.16|334.96|335.26|335.11|335.16|334.96|69
1648195770000|2022-03-25 08:09:30|335.21|335.01|335.11|334.96|335.21|335.01|335.11|334.96|7
1648195780000|2022-03-25 08:09:40|335.16|335.01|335.16|334.96|335.16|335.01|335.16|334.96|2
1648195790000|2022-03-25 08:09:50||335.01||334.96||335.01||334.96|2
1648195800000|2022-03-25 08:10:00|335.21|335.01|335.16|335.01|335.21|335.01|335.16|335.01|2
1648195810000|2022-03-25 08:10:10|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|2
1648195820000|2022-03-25 08:10:20|335.06|334.91|335.06|334.91|335.11|334.91|335.06|334.91|9
1648195830000|2022-03-25 08:10:30|334.96|334.86|334.91|334.71|334.96|334.86|334.91|334.71|41
1648195840000|2022-03-25 08:10:40|334.86|334.66|334.86|334.66|334.91|334.66|334.81|334.61|32
1648195850000|2022-03-25 08:10:50|334.81||334.86||334.86||334.81||10
1648195860000|2022-03-25 08:11:00|334.91||334.91||334.91||334.91||3
1648195870000|2022-03-25 08:11:10|334.96|334.71|335.01|334.81|335.01|334.81|334.96|334.71|11
1648195880000|2022-03-25 08:11:20|334.91|334.76|334.91|334.66|334.91|334.76|334.86|334.66|58
1648195890000|2022-03-25 08:11:30|334.86|334.61|334.86|334.66|334.86|334.66|334.81|334.61|8
1648195900000|2022-03-25 08:11:40|||||||||701
1648195910000|2022-03-25 08:11:50|334.91||334.91||334.91||334.91||4
1648195940000|2022-03-25 08:12:20|||||||||2
1648195950000|2022-03-25 08:12:30|334.86|334.61|334.81|334.56|334.86|334.61|334.76|334.56|8
1648195960000|2022-03-25 08:12:40||334.61||334.56||334.61||334.56|4
1648195970000|2022-03-25 08:12:50|334.76||334.76||334.76||334.76||0
1648195980000|2022-03-25 08:13:00|334.71|334.51|334.66|334.46|334.71|334.51|334.61|334.46|24
1648195990000|2022-03-25 08:13:10|334.61||334.66||334.66||334.61||4
1648196000000|2022-03-25 08:13:20|||||||||1
1648196010000|2022-03-25 08:13:30|334.71|334.51|334.66|334.46|334.71|334.51|334.66|334.46|1
1648196020000|2022-03-25 08:13:40||334.41||334.46||334.46||334.41|2
1648196030000|2022-03-25 08:13:50|334.61|334.41|334.61|334.41|334.66|334.41|334.61|334.41|2
1648196060000|2022-03-25 08:14:20|334.56|334.36|334.56|334.36|334.56|334.36|334.56|334.36|4
1648196070000|2022-03-25 08:14:30|334.51||334.56||334.56||334.51||7
1648196080000|2022-03-25 08:14:40|334.51|334.31|334.51|334.36|334.56|334.36|334.51|334.31|5
1648196090000|2022-03-25 08:14:50|334.56||334.56||334.56||334.51||12
1648196100000|2022-03-25 08:15:00|334.61||334.56||334.61||334.56||3
1648196110000|2022-03-25 08:15:10|||||||||1
1648196120000|2022-03-25 08:15:20|334.51||334.61||334.61||334.51||5
1648196130000|2022-03-25 08:15:30|334.56|334.31|334.51|334.31|334.56|334.31|334.41|334.21|29
1648196140000|2022-03-25 08:15:40|334.56|334.36|334.56|334.36|334.56|334.36|334.56|334.36|10
1648196150000|2022-03-25 08:15:50|334.51|334.41|334.61|334.41|334.61|334.41|334.51|334.41|3
1648196160000|2022-03-25 08:16:00|334.66||334.66||334.66||334.66||7
1648196170000|2022-03-25 08:16:10|||||||||1
1648196200000|2022-03-25 08:16:40||334.46||334.46||334.46||334.46|17
1648196210000|2022-03-25 08:16:50|||||||||4
1648196220000|2022-03-25 08:17:00||334.51||334.46||334.51||334.46|5
1648196230000|2022-03-25 08:17:10|334.61||334.66||334.66||334.61||5
1648196240000|2022-03-25 08:17:20|||||||||1
1648196250000|2022-03-25 08:17:30|||||||||1
1648196260000|2022-03-25 08:17:40|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|5
1648196270000|2022-03-25 08:17:50|334.56|334.36|334.51|334.31|334.56|334.36|334.51|334.31|14
1648196280000|2022-03-25 08:18:00|334.46||334.51||334.51||334.46||12
1648196290000|2022-03-25 08:18:10|334.56||334.51||334.56||334.51||5
1648196300000|2022-03-25 08:18:20|334.46|334.36|334.46|334.31|334.51|334.36|334.46|334.31|4
1648196310000|2022-03-25 08:18:30|334.51|334.26|334.51|334.26|334.51|334.26|334.51|334.26|12
1648196320000|2022-03-25 08:18:40|334.46||334.46||334.46||334.46||0
1648196330000|2022-03-25 08:18:50|334.51|334.31|334.51|334.31|334.51|334.31|334.51|334.31|3
1648196340000|2022-03-25 08:19:00|||||||||2
1648196350000|2022-03-25 08:19:10|334.46||334.51||334.51||334.46||2
1648196360000|2022-03-25 08:19:20|334.46||334.51||334.51||334.46||1
1648196370000|2022-03-25 08:19:30|334.46||334.46||334.46||334.46||0
1648196380000|2022-03-25 08:19:40|334.51||334.51||334.51||334.51||7
1648196390000|2022-03-25 08:19:50|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.26|5
1648196400000|2022-03-25 08:20:00|334.41|334.21|334.41|334.21|334.41|334.21|334.36|334.21|20
1648196410000|2022-03-25 08:20:10|||||||||1
1648196420000|2022-03-25 08:20:20|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.26|1
1648196430000|2022-03-25 08:20:30|334.41|334.21|334.46|334.26|334.46|334.26|334.41|334.21|2
1648196440000|2022-03-25 08:20:40|334.51|334.31|334.51|334.31|334.51|334.31|334.51|334.31|16
1648196450000|2022-03-25 08:20:50||334.36||334.36||334.36||334.31|2
1648196460000|2022-03-25 08:21:00|||||||||2
1648196470000|2022-03-25 08:21:10|334.56||334.56||334.56||334.56||8
1648196500000|2022-03-25 08:21:40|334.61|334.41|334.61|334.46|334.61|334.46|334.61|334.41|3
1648196510000|2022-03-25 08:21:50|334.66|334.51|334.71|334.51|334.71|334.51|334.66|334.51|8
1648196520000|2022-03-25 08:22:00|334.66|334.46|334.66|334.46|334.66|334.46|334.61|334.46|17
1648196530000|2022-03-25 08:22:10|334.71|334.51|334.71|334.51|334.71|334.51|334.71|334.51|5
1648196540000|2022-03-25 08:22:20||334.56||334.56||334.56||334.56|28
1648196550000|2022-03-25 08:22:30|334.66|334.51|334.66|334.46|334.66|334.51|334.66|334.46|2
1648196560000|2022-03-25 08:22:40|334.71|334.51|334.71|334.51|334.71|334.51|334.71|334.51|2
1648196570000|2022-03-25 08:22:50|334.66|334.46|334.66|334.46|334.66|334.46|334.66|334.46|0
1648196580000|2022-03-25 08:23:00|334.61||334.66||334.66||334.61||8
1648196590000|2022-03-25 08:23:10|334.61||334.61||334.66||334.61||4
1648196600000|2022-03-25 08:23:20|334.66||334.61||334.66||334.61||1
1648196620000|2022-03-25 08:23:40|334.66||334.66||334.66||334.61||1
1648196630000|2022-03-25 08:23:50||334.51||334.51||334.51||334.51|1
1648196640000|2022-03-25 08:24:00|||||||||1
1648196650000|2022-03-25 08:24:10|334.71|334.56|334.56|334.31|334.71|334.56|334.51|334.31|26
1648196670000|2022-03-25 08:24:30|||||||||1
1648196680000|2022-03-25 08:24:40|334.51|334.26|334.51|334.26|334.51|334.26|334.51|334.26|0
1648196700000|2022-03-25 08:25:00|334.46||334.46||334.46||334.46||3
1648196710000|2022-03-25 08:25:10|334.36|334.21|334.41|334.21|334.41|334.21|334.36|334.21|11
1648196720000|2022-03-25 08:25:20|334.36||334.41||334.41||334.36||6
1648196730000|2022-03-25 08:25:30||334.26||334.21||334.26||334.21|9
1648196740000|2022-03-25 08:25:40|334.36|334.26|334.41|334.26|334.41|334.26|334.36|334.21|6
1648196750000|2022-03-25 08:25:50|334.46||334.46||334.46||334.46||7
1648196760000|2022-03-25 08:26:00|334.51||334.51||334.51||334.46||1
1648196770000|2022-03-25 08:26:10|334.46|334.31|334.41|334.26|334.51|334.31|334.41|334.26|7
1648196780000|2022-03-25 08:26:20|334.46|334.31|334.41|334.26|334.51|334.31|334.41|334.26|12
1648196790000|2022-03-25 08:26:30|334.46||334.46||334.46||334.46||0
1648196800000|2022-03-25 08:26:40|334.41||334.41||334.41||334.41||1
1648196810000|2022-03-25 08:26:50|334.36|334.21|334.36|334.16|334.36|334.21|334.36|334.16|8
1648196820000|2022-03-25 08:27:00||334.21||334.21||334.21||334.16|14
1648196830000|2022-03-25 08:27:10|334.41|334.16|334.41|334.16|334.41|334.21|334.36|334.11|26
1648196840000|2022-03-25 08:27:20|||||||||1
1648196850000|2022-03-25 08:27:30|334.36|334.11|334.31|334.11|334.36|334.11|334.26|334.11|13
1648196860000|2022-03-25 08:27:40|334.26|334.06|334.26|334.06|334.26|334.06|334.26|334.06|7
1648196870000|2022-03-25 08:27:50|334.21|334.11|334.26|334.06|334.26|334.11|334.21|334.06|13
1648196880000|2022-03-25 08:28:00|334.21||334.26||334.26||334.21||2
1648196890000|2022-03-25 08:28:10|||||||||1
1648196910000|2022-03-25 08:28:30|334.21|334.01|334.21|334.01|334.21|334.01|334.21|334.01|13
1648196920000|2022-03-25 08:28:40|334.26|334.06|334.21|334.01|334.26|334.06|334.21|334.01|10
1648196930000|2022-03-25 08:28:50|334.26|334.06|334.26|334.06|334.26|334.06|334.26|334.06|0
1648196940000|2022-03-25 08:29:00|||||||||1
1648196960000|2022-03-25 08:29:20|334.31||334.31||334.31||334.31||3
1648196970000|2022-03-25 08:29:30|334.26||334.26||334.26||334.26||0
1648196980000|2022-03-25 08:29:40|334.31||334.31||334.31||334.31||5
1648196990000|2022-03-25 08:29:50|334.26|334.01|334.21|334.01|334.26|334.01|334.21|334.01|4
1648197000000|2022-03-25 08:30:00|334.16||334.21||334.21||334.16||14
1648197010000|2022-03-25 08:30:10||334.06||334.06||334.06||334.06|7
1648197020000|2022-03-25 08:30:20|334.26|334.11|334.16|333.96|334.26|334.11|334.16|333.91|40
1648197030000|2022-03-25 08:30:30|334.21|334.01|334.21|334.01|334.21|334.01|334.21|334.01|11
1648197040000|2022-03-25 08:30:40|334.26|334.06|334.26|334.11|334.26|334.11|334.26|334.06|6
1648197050000|2022-03-25 08:30:50|334.31||334.31||334.31||334.26||3
1648197060000|2022-03-25 08:31:00|334.36|334.16|334.36|334.16|334.41|334.16|334.36|334.16|2
1648197100000|2022-03-25 08:31:40|334.31|334.21|334.31|334.11|334.31|334.21|334.31|334.11|11
1648197120000|2022-03-25 08:32:00|334.36|334.16|334.36|334.16|334.36|334.16|334.36|334.16|5
1648197130000|2022-03-25 08:32:10|334.41|334.11|334.26|334.06|334.41|334.11|334.21|334.06|84
1648197140000|2022-03-25 08:32:20|334.21|334.11|334.21|334.06|334.26|334.11|334.21|334.01|38
1648197150000|2022-03-25 08:32:30|||||||||1
1648197160000|2022-03-25 08:32:40|334.26||334.26||334.26||334.26||4
1648197170000|2022-03-25 08:32:50|334.21||334.21||334.21||334.21||20
1648197180000|2022-03-25 08:33:00|334.16|334.01|334.21|334.01|334.21|334.06|334.16|334.01|27
1648197190000|2022-03-25 08:33:10|334.16||334.21||334.21||334.16||1
1648197200000|2022-03-25 08:33:20|334.16|334.06|334.21|334.01|334.21|334.06|334.16|334.01|5
1648197220000|2022-03-25 08:33:40|334.16|333.91|334.11|333.96|334.21|333.96|334.11|333.91|21
1648197230000|2022-03-25 08:33:50|334.16|333.91|334.11|333.91|334.16|333.91|334.06|333.91|15
1648197250000|2022-03-25 08:34:10||333.96||333.96||333.96||333.96|20
1648197260000|2022-03-25 08:34:20|||||||||28
1648197270000|2022-03-25 08:34:30|334.06|333.91|334.11|333.91|334.11|333.91|334.06|333.91|9
1648197280000|2022-03-25 08:34:40|334.06|333.96|334.11|333.91|334.11|333.96|334.06|333.91|15
1648197300000|2022-03-25 08:35:00|334.06|333.86|334.11|333.91|334.11|333.91|334.06|333.86|20
1648197310000|2022-03-25 08:35:10|334.06||334.11||334.11||334.06||2
1648197320000|2022-03-25 08:35:20|334.06||334.06||334.06||334.06||35
1648197330000|2022-03-25 08:35:30||333.86||333.86||333.86||333.86|63
1648197340000|2022-03-25 08:35:40|334.01|333.81|334.01|333.76|334.01|333.81|333.96|333.76|12
1648197350000|2022-03-25 08:35:50||333.81||333.81||333.81||333.81|9
1648197360000|2022-03-25 08:36:00|334.06|333.86|334.01|333.86|334.06|333.86|334.01|333.81|16
1648197370000|2022-03-25 08:36:10|334.06||334.06||334.06||334.06||2
1648197380000|2022-03-25 08:36:20|||||||||1
1648197400000|2022-03-25 08:36:40|334.01||334.06||334.06||334.01||2
1648197420000|2022-03-25 08:37:00|||||||||2
1648197430000|2022-03-25 08:37:10|334.01|333.81|334.06|333.81|334.06|333.81|334.01|333.81|24
1648197440000|2022-03-25 08:37:20|334.01|333.86|334.01|333.81|334.01|333.86|334.01|333.81|14
1648197450000|2022-03-25 08:37:30|||||||||2
1648197460000|2022-03-25 08:37:40||333.86||333.81||333.86||333.81|6
1648197470000|2022-03-25 08:37:50|333.96||334.01||334.01||333.96||2
1648197480000|2022-03-25 08:38:00|333.96|333.76|333.96|333.76|333.96|333.76|333.91|333.76|16
1648197490000|2022-03-25 08:38:10|||||||||1
1648197500000|2022-03-25 08:38:20|334.01|333.81|334.01|333.81|334.01|333.81|334.01|333.76|8
1648197510000|2022-03-25 08:38:30|334.06|333.86|334.06|333.86|334.06|333.86|334.01|333.86|10
1648197520000|2022-03-25 08:38:40||333.91||333.91||333.91||333.91|4
1648197530000|2022-03-25 08:38:50|334.11|333.96|334.11|333.91|334.11|333.96|334.11|333.91|15
1648197540000|2022-03-25 08:39:00||333.96||333.96||333.96||333.96|3
1648197550000|2022-03-25 08:39:10|334.16||334.16||334.16||334.16||3
1648197560000|2022-03-25 08:39:20|334.21|334.01|334.16|334.01|334.21|334.01|334.16|334.01|6
1648197580000|2022-03-25 08:39:40|334.21||334.21||334.21||334.21||5
1648197590000|2022-03-25 08:39:50|334.26|334.06|334.31|334.06|334.31|334.11|334.26|334.06|4
1648197600000|2022-03-25 08:40:00|334.36|334.11|334.36|334.16|334.36|334.16|334.36|334.11|2
1648197610000|2022-03-25 08:40:10|334.41|334.21|334.36|334.16|334.41|334.21|334.36|334.16|28
1648197620000|2022-03-25 08:40:20|334.31|334.11|334.31|334.11|334.31|334.11|334.26|334.11|5
1648197630000|2022-03-25 08:40:30|||||||||1
1648197640000|2022-03-25 08:40:40|||||||||16
1648197650000|2022-03-25 08:40:50|334.36||334.36||334.36||334.36||1
1648197660000|2022-03-25 08:41:00|334.31|334.16|334.41|334.16|334.41|334.16|334.31|334.16|5
1648197670000|2022-03-25 08:41:10|||||||||1
1648197680000|2022-03-25 08:41:20|334.36|334.21|334.36|334.21|334.41|334.21|334.36|334.16|6
1648197690000|2022-03-25 08:41:30|334.41||334.36||334.41||334.36||4
1648197700000|2022-03-25 08:41:40|334.41||334.41||334.41||334.41||3
1648197710000|2022-03-25 08:41:50|334.36||334.41||334.41||334.36||0
1648197720000|2022-03-25 08:42:00|||||||||1
1648197730000|2022-03-25 08:42:10|334.36|334.26|334.41|334.21|334.41|334.26|334.36|334.21|8
1648197740000|2022-03-25 08:42:20|||||||||5
1648197750000|2022-03-25 08:42:30|||||||||1
1648197760000|2022-03-25 08:42:40||334.26||334.26||334.26||334.26|1
1648197770000|2022-03-25 08:42:50|334.46||334.46||334.46||334.46||3
1648197780000|2022-03-25 08:43:00|334.51|334.31|334.56|334.36|334.56|334.36|334.46|334.31|16
1648197790000|2022-03-25 08:43:10|334.61|334.41|334.66|334.46|334.66|334.46|334.61|334.41|3
1648197800000|2022-03-25 08:43:20|334.71|334.51|334.71|334.51|334.71|334.51|334.71|334.51|1
1648197810000|2022-03-25 08:43:30|||||||||1
1648197820000|2022-03-25 08:43:40||334.56||334.51||334.56||334.51|7
1648197830000|2022-03-25 08:43:50|334.66|334.56|334.66|334.46|334.66|334.56|334.66|334.46|6
1648197840000|2022-03-25 08:44:00|334.61|334.41|334.61|334.41|334.61|334.41|334.56|334.36|14
1648197850000|2022-03-25 08:44:10|334.56||334.56||334.56||334.56||0
1648197860000|2022-03-25 08:44:20|334.61||334.61||334.61||334.61||4
1648197870000|2022-03-25 08:44:30|334.56|334.46|334.61|334.46|334.61|334.46|334.56|334.41|23
1648197880000|2022-03-25 08:44:40|334.56|334.41|334.61|334.41|334.61|334.41|334.56|334.41|2
1648197890000|2022-03-25 08:44:50||334.46||334.41||334.46||334.41|4
1648197900000|2022-03-25 08:45:00|334.56|334.36|334.56|334.41|334.56|334.41|334.56|334.36|3
1648197910000|2022-03-25 08:45:10|334.51|334.36|334.56|334.36|334.56|334.36|334.51|334.36|8
1648197920000|2022-03-25 08:45:20|334.51||334.56||334.56||334.51||4
1648197930000|2022-03-25 08:45:30|||||||||1
1648197940000|2022-03-25 08:45:40|334.51||334.51||334.51||334.51||2
1648197950000|2022-03-25 08:45:50|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|4
1648197960000|2022-03-25 08:46:00|334.41|334.26|334.46|334.26|334.46|334.26|334.41|334.26|8
1648197970000|2022-03-25 08:46:10|334.41||334.41||334.46||334.41||3
1648197980000|2022-03-25 08:46:20|334.46|334.31|334.46|334.26|334.46|334.31|334.41|334.26|2
1648197990000|2022-03-25 08:46:30|334.41||334.46||334.46||334.41||2
1648198000000|2022-03-25 08:46:40||334.31||334.31||334.31||334.31|0
1648198010000|2022-03-25 08:46:50|334.51|334.26|334.46|334.26|334.51|334.26|334.46|334.26|11
1648198020000|2022-03-25 08:47:00||334.31||334.31||334.31||334.31|0
1648198030000|2022-03-25 08:47:10|||||||||11
1648198040000|2022-03-25 08:47:20|334.51|334.36|334.51|334.36|334.51|334.36|334.46|334.36|10
1648198050000|2022-03-25 08:47:30|||||||||1
1648198060000|2022-03-25 08:47:40|334.56|334.41|334.61|334.41|334.61|334.41|334.56|334.41|6
1648198070000|2022-03-25 08:47:50||334.46||334.46||334.46||334.46|0
1648198080000|2022-03-25 08:48:00|334.66||334.66||334.66||334.66||2
1648198090000|2022-03-25 08:48:10||334.51||334.51||334.51||334.51|4
1648198100000|2022-03-25 08:48:20|334.71||334.66||334.71||334.66||3
1648198110000|2022-03-25 08:48:30|334.71|334.56|334.81|334.61|334.81|334.61|334.71|334.56|17
1648198120000|2022-03-25 08:48:40|334.76|334.66|334.81|334.61|334.81|334.66|334.76|334.61|8
1648198130000|2022-03-25 08:48:50|334.76||334.81||334.81||334.76||7
1648198140000|2022-03-25 08:49:00||334.66||334.66||334.66||334.66|1
1648198150000|2022-03-25 08:49:10|334.76|334.61|334.71|334.56|334.76|334.61|334.71|334.56|15
1648198160000|2022-03-25 08:49:20|334.61|334.46|334.66|334.46|334.66|334.46|334.56|334.41|46
1648198170000|2022-03-25 08:49:30|334.61|334.41|334.56|334.41|334.61|334.41|334.56|334.41|0
1648198180000|2022-03-25 08:49:40|334.51|334.36|334.51|334.36|334.51|334.41|334.51|334.36|2
1648198190000|2022-03-25 08:49:50|334.46|334.31|334.56|334.36|334.56|334.36|334.46|334.31|25
1648198200000|2022-03-25 08:50:00|334.61|334.41|334.76|334.61|334.81|334.66|334.61|334.41|23
1648198210000|2022-03-25 08:50:10||334.56||334.56||334.61||334.56|3
1648198220000|2022-03-25 08:50:20|334.71||334.76||334.76||334.71||2
1648198230000|2022-03-25 08:50:30||334.61||334.61||334.61||334.61|0
1648198250000|2022-03-25 08:50:50||334.56||334.56||334.56||334.56|3
1648198260000|2022-03-25 08:51:00|334.71|334.51|334.66|334.51|334.71|334.51|334.66|334.51|8
1648198270000|2022-03-25 08:51:10|334.61|334.46|334.61|334.46|334.61|334.46|334.61|334.46|3
1648198280000|2022-03-25 08:51:20|334.66|334.51|334.66|334.46|334.66|334.51|334.66|334.46|5
1648198290000|2022-03-25 08:51:30|334.71|334.51|334.71|334.56|334.71|334.56|334.71|334.51|6
1648198300000|2022-03-25 08:51:40||334.51||334.56||334.56||334.51|2
1648198310000|2022-03-25 08:51:50|||||||||1
1648198320000|2022-03-25 08:52:00|334.76|334.61|334.76|334.56|334.76|334.61|334.71|334.56|9
1648198330000|2022-03-25 08:52:10|||||||||1
1648198340000|2022-03-25 08:52:20|334.71|334.61|334.76|334.56|334.76|334.61|334.71|334.56|4
1648198350000|2022-03-25 08:52:30|334.71||334.76||334.76||334.71||8
1648198360000|2022-03-25 08:52:40||334.61||334.61||334.61||334.61|171
1648198370000|2022-03-25 08:52:50|334.81|334.66|334.81|334.61|334.81|334.66|334.76|334.61|30
1648198380000|2022-03-25 08:53:00|334.76||334.81||334.81||334.76||65
1648198390000|2022-03-25 08:53:10|334.86|334.66|334.86|334.66|334.86|334.66|334.86|334.66|10
1648198400000|2022-03-25 08:53:20|334.81|334.71|334.81|334.66|334.86|334.71|334.81|334.66|23
1648198410000|2022-03-25 08:53:30|334.86||334.81||334.86||334.81||5
1648198420000|2022-03-25 08:53:40|334.76|334.61|334.76|334.61|334.76|334.61|334.76|334.61|4
1648198430000|2022-03-25 08:53:50|||||||||5
1648198440000|2022-03-25 08:54:00|334.81|334.66|334.86|334.71|334.86|334.71|334.81|334.66|9
1648198450000|2022-03-25 08:54:10|334.91|334.76|334.91|334.71|334.91|334.76|334.91|334.71|4
1648198460000|2022-03-25 08:54:20||334.76||334.76||334.76||334.76|5
1648198470000|2022-03-25 08:54:30|334.86|334.71|334.86|334.71|334.86|334.76|334.86|334.71|13
1648198480000|2022-03-25 08:54:40|||||||||1
1648198490000|2022-03-25 08:54:50|334.91|334.76|334.91|334.76|334.91|334.76|334.86|334.76|11
1648198500000|2022-03-25 08:55:00|334.86|334.71|334.86|334.71|334.86|334.76|334.86|334.71|14
1648198510000|2022-03-25 08:55:10|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|11
1648198520000|2022-03-25 08:55:20|334.96|334.81|334.96|334.81|334.96|334.81|334.96|334.76|12
1648198530000|2022-03-25 08:55:30|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|12
1648198540000|2022-03-25 08:55:40|334.86|334.71|334.96|334.76|334.96|334.76|334.86|334.71|32
1648198550000|2022-03-25 08:55:50|334.91||334.96||334.96||334.91||11
1648198560000|2022-03-25 08:56:00|334.91|334.71|334.86|334.71|334.91|334.76|334.86|334.71|2
1648198570000|2022-03-25 08:56:10|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|6
1648198580000|2022-03-25 08:56:20|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.71|6
1648198590000|2022-03-25 08:56:30|||||||||1
1648198600000|2022-03-25 08:56:40|334.91|334.76|334.91|334.71|334.91|334.76|334.86|334.71|7
1648198610000|2022-03-25 08:56:50|334.86|334.76|334.86|334.71|334.91|334.76|334.86|334.71|3
1648198620000|2022-03-25 08:57:00|||||||||1
1648198630000|2022-03-25 08:57:10|334.91|334.76|334.91|334.71|334.91|334.76|334.91|334.71|7
1648198640000|2022-03-25 08:57:20|||||||||4
1648198650000|2022-03-25 08:57:30|334.86||334.86||334.86||334.86||1
1648198660000|2022-03-25 08:57:40|334.81|334.66|334.81|334.61|334.81|334.66|334.81|334.61|11
1648198670000|2022-03-25 08:57:50|334.76|334.66|334.81|334.66|334.81|334.66|334.76|334.61|8
1648198680000|2022-03-25 08:58:00|334.76|334.61|334.76|334.61|334.81|334.61|334.71|334.56|34
1648198690000|2022-03-25 08:58:10|334.71|334.56|334.71|334.56|334.76|334.56|334.71|334.56|22
1648198700000|2022-03-25 08:58:20|334.66|334.51|334.51|334.36|334.66|334.51|334.51|334.36|50
1648198710000|2022-03-25 08:58:30|334.56|334.31|334.51|334.31|334.56|334.31|334.51|334.31|27
1648198720000|2022-03-25 08:58:40|334.46|334.26|334.36|334.21|334.46|334.26|334.36|334.21|24
1648198730000|2022-03-25 08:58:50|334.41|334.16|334.36|334.16|334.41|334.16|334.26|334.11|33
1648198740000|2022-03-25 08:59:00|334.31|334.21|334.46|334.31|334.46|334.31|334.31|334.21|26
1648198750000|2022-03-25 08:59:10|334.51|334.36|334.36|334.16|334.51|334.36|334.31|334.16|21
1648198760000|2022-03-25 08:59:20|334.31|334.11|334.26|334.11|334.36|334.16|334.26|334.11|32
1648198770000|2022-03-25 08:59:30|334.31|334.16|334.31|334.11|334.36|334.16|334.26|334.11|30
1648198780000|2022-03-25 08:59:40|334.26|334.16|334.46|334.21|334.46|334.21|334.26|334.11|35
1648198790000|2022-03-25 08:59:50|334.41|334.26|334.61|334.31|334.61|334.36|334.36|334.21|63
1648198800000|2022-03-25 09:00:00|334.56|334.26|334.46|334.26|334.56|334.31|334.46|334.26|16
1648198810000|2022-03-25 09:00:10|334.41||334.41||334.41||334.41||4
1648198820000|2022-03-25 09:00:20|334.46||334.46||334.46||334.41||11
1648198830000|2022-03-25 09:00:30|334.41|334.21|334.31|334.11|334.41|334.21|334.31|334.11|8
1648198840000|2022-03-25 09:00:40|334.26|334.06|334.46|334.16|334.46|334.16|334.26|334.06|26
1648198850000|2022-03-25 09:00:50|334.41|334.21|334.41|334.21|334.46|334.31|334.41|334.16|30
1648198860000|2022-03-25 09:01:00|334.36||334.46||334.46||334.36||12
1648198870000|2022-03-25 09:01:10|334.41||334.41||334.41||334.36||3
1648198880000|2022-03-25 09:01:20|334.46|334.26|334.46|334.26|334.46|334.26|334.36|334.26|54
1648198890000|2022-03-25 09:01:30|334.41|334.31|334.46|334.26|334.46|334.31|334.41|334.26|3
1648198900000|2022-03-25 09:01:40|334.41|334.31|334.41|334.26|334.41|334.31|334.41|334.26|16
1648198910000|2022-03-25 09:01:50|334.46|334.21|334.31|334.11|334.46|334.21|334.31|334.11|40
1648198920000|2022-03-25 09:02:00|334.26|334.01|334.06|333.91|334.26|334.01|334.06|333.91|57
1648198930000|2022-03-25 09:02:10|334.01|333.86|334.11|333.86|334.11|333.86|334.01|333.86|19
1648198940000|2022-03-25 09:02:20|334.06|333.91|334.06|333.86|334.11|333.91|334.06|333.86|3
1648198950000|2022-03-25 09:02:30|334.01|333.91|334.01|333.86|334.01|333.91|334.01|333.86|6
1648198960000|2022-03-25 09:02:40|334.06|333.81|334.06|333.91|334.06|333.91|334.06|333.81|15
1648198970000|2022-03-25 09:02:50||333.86||333.86||333.86||333.86|18
1648198980000|2022-03-25 09:03:00|334.01|333.81|334.06|333.91|334.06|333.91|333.96|333.81|34
1648198990000|2022-03-25 09:03:10|334.01|333.86|333.96|333.76|334.01|333.86|333.96|333.76|21
1648199000000|2022-03-25 09:03:20|333.91|333.81|333.91|333.76|333.91|333.81|333.91|333.76|33
1648199010000|2022-03-25 09:03:30|333.86|333.71|333.81|333.61|333.86|333.71|333.81|333.61|41
1648199020000|2022-03-25 09:03:40|333.96|333.81|333.96|333.71|334.01|333.81|333.86|333.66|75
1648199030000|2022-03-25 09:03:50|333.91|333.66|333.76|333.61|333.91|333.66|333.76|333.61|12
1648199040000|2022-03-25 09:04:00|333.81|333.66|333.81|333.61|333.86|333.66|333.76|333.56|95
1648199050000|2022-03-25 09:04:10|333.76|333.66|333.81|333.61|333.81|333.66|333.76|333.56|19
1648199060000|2022-03-25 09:04:20|333.76|333.66|333.91|333.71|333.91|333.71|333.76|333.66|53
1648199070000|2022-03-25 09:04:30|333.86|333.76|333.91|333.71|333.91|333.76|333.86|333.71|5
1648199080000|2022-03-25 09:04:40|333.96|333.76|334.21|333.96|334.21|333.96|333.96|333.76|85
1648199090000|2022-03-25 09:04:50|334.16|334.01|334.01|333.81|334.16|334.01|333.96|333.66|155
1648199100000|2022-03-25 09:05:00|333.96|333.76|334.21|334.01|334.21|334.01|333.96|333.76|55
1648199110000|2022-03-25 09:05:10|334.26|334.06|334.26|334.11|334.26|334.11|334.26|334.06|12
1648199120000|2022-03-25 09:05:20|334.31|334.16|334.26|334.11|334.31|334.16|334.26|334.11|23
1648199130000|2022-03-25 09:05:30|334.31||334.26||334.31||334.26||7
1648199140000|2022-03-25 09:05:40|334.31|334.06|334.26|334.06|334.31|334.06|334.26|334.06|12
1648199150000|2022-03-25 09:05:50|334.31||334.26||334.31||334.26||0
1648199160000|2022-03-25 09:06:00|334.31|334.11|334.26|334.06|334.31|334.11|334.26|334.06|3
1648199170000|2022-03-25 09:06:10|334.21||334.21||334.21||334.21||0
1648199180000|2022-03-25 09:06:20|334.26|334.11|334.26|334.06|334.26|334.11|334.21|334.06|22
1648199190000|2022-03-25 09:06:30|334.21||334.21||334.21||334.21||0
1648199200000|2022-03-25 09:06:40|334.26||334.21||334.26||334.21||14
1648199210000|2022-03-25 09:06:50|334.16|334.01|334.16|334.01|334.16|334.01|334.16|334.01|5
1648199220000|2022-03-25 09:07:00|334.21|334.06|334.31|334.06|334.31|334.06|334.21|334.01|19
1648199230000|2022-03-25 09:07:10|334.26|334.11|334.31|334.11|334.31|334.11|334.26|334.11|2
1648199240000|2022-03-25 09:07:20|334.26||334.31||334.31||334.26||2
1648199250000|2022-03-25 09:07:30|||||||||2
1648199260000|2022-03-25 09:07:40|334.26||334.26||334.26||334.26||8
1648199270000|2022-03-25 09:07:50|334.31||334.31||334.31||334.31||8
1648199280000|2022-03-25 09:08:00|334.36|334.16|334.46|334.31|334.46|334.31|334.36|334.16|41
1648199290000|2022-03-25 09:08:10|334.51|334.36|334.41|334.21|334.51|334.36|334.41|334.21|33
1648199300000|2022-03-25 09:08:20|334.46||334.46||334.46||334.46||3
1648199310000|2022-03-25 09:08:30||334.26||334.26||334.26||334.26|0
1648199320000|2022-03-25 09:08:40|334.51||334.51||334.51||334.51||5
1648199330000|2022-03-25 09:08:50|334.46||334.51||334.51||334.46||0
1648199340000|2022-03-25 09:09:00|||||||||1
1648199350000|2022-03-25 09:09:10|334.46|334.31|334.51|334.31|334.51|334.31|334.46|334.31|1
1648199360000|2022-03-25 09:09:20|334.46|334.26|334.46|334.26|334.46|334.26|334.41|334.21|4
1648199370000|2022-03-25 09:09:30|334.51|334.21|334.36|334.21|334.51|334.21|334.36|334.21|40
1648199380000|2022-03-25 09:09:40|334.41|334.26|334.46|334.21|334.46|334.26|334.41|334.21|8
1648199390000|2022-03-25 09:09:50|||||||||6
1648199400000|2022-03-25 09:10:00|334.41|334.26|334.46|334.21|334.46|334.26|334.36|334.21|15
1648199410000|2022-03-25 09:10:10|334.41||334.41||334.41||334.41||0
1648199420000|2022-03-25 09:10:20|||||||||1
1648199430000|2022-03-25 09:10:30||334.26||334.26||334.26||334.26|1
1648199440000|2022-03-25 09:10:40|334.46|334.31|334.46|334.26|334.46|334.31|334.46|334.26|4
1648199450000|2022-03-25 09:10:50|||||||||2
1648199460000|2022-03-25 09:11:00|334.41||334.41||334.41||334.41||0
1648199470000|2022-03-25 09:11:10|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|3
1648199480000|2022-03-25 09:11:20|334.51||334.51||334.51||334.51||14
1648199490000|2022-03-25 09:11:30|||||||||3
1648199500000|2022-03-25 09:11:40||334.36||334.36||334.36||334.36|2
1648199510000|2022-03-25 09:11:50|334.56|334.41|334.56|334.31|334.56|334.41|334.56|334.31|3
1648199520000|2022-03-25 09:12:00|||||||||4
1648199530000|2022-03-25 09:12:10|||||||||1
1648199540000|2022-03-25 09:12:20|334.51||334.56||334.56||334.51||0
1648199550000|2022-03-25 09:12:30||334.36||334.41||334.41||334.36|0
1648199560000|2022-03-25 09:12:40|||||||||16
1648199570000|2022-03-25 09:12:50|||||||||1
1648199580000|2022-03-25 09:13:00|334.61|334.46|334.61|334.46|334.61|334.46|334.61|334.46|3
1648199600000|2022-03-25 09:13:20|334.66|334.51|334.66|334.51|334.66|334.51|334.66|334.51|29
1648199610000|2022-03-25 09:13:30|334.71||334.71||334.71||334.71||11
1648199630000|2022-03-25 09:13:50||334.56||334.56||334.56||334.56|4
1648199640000|2022-03-25 09:14:00|||||||||4
1648199650000|2022-03-25 09:14:10|334.76|334.61|334.76|334.61|334.76|334.61|334.76|334.61|3
1648199660000|2022-03-25 09:14:20|||||||||2
1648199680000|2022-03-25 09:14:40|334.81|334.66|334.81|334.66|334.81|334.66|334.81|334.66|2
1648199690000|2022-03-25 09:14:50|334.76|334.61|334.81|334.61|334.81|334.66|334.76|334.61|29
1648199700000|2022-03-25 09:15:00|334.86||334.86||334.86||334.81||10
1648199710000|2022-03-25 09:15:10|||||||||2
1648199750000|2022-03-25 09:15:50||334.66||334.66||334.66||334.66|2
1648199760000|2022-03-25 09:16:00||334.61||334.71||334.71||334.61|2
1648199770000|2022-03-25 09:16:10||334.61||334.71||334.71||334.61|5
1648199780000|2022-03-25 09:16:20||334.61||334.71||334.71||334.61|8
1648199790000|2022-03-25 09:16:30||334.61||334.71||334.71||334.61|9
1648199800000|2022-03-25 09:16:40|||||||||1
1648199810000|2022-03-25 09:16:50|334.91|334.76|334.91|334.71|334.91|334.76|334.86|334.71|6
1648199840000|2022-03-25 09:17:20|||||||||1
1648199850000|2022-03-25 09:17:30|||||||||1
1648199870000|2022-03-25 09:17:50|334.86|334.76|335.01|334.76|335.01|334.76|334.86|334.76|31
1648199880000|2022-03-25 09:18:00|334.96|334.91|335.01|334.86|335.06|334.91|334.96|334.76|43
1648199890000|2022-03-25 09:18:10|335.06|334.91|335.06|334.86|335.06|334.91|335.01|334.86|5
1648199900000|2022-03-25 09:18:20||334.91||334.86||334.91||334.86|4
1648199920000|2022-03-25 09:18:40|||||||||4
1648199930000|2022-03-25 09:18:50|335.01||335.01||335.01||335.01||3
1648199940000|2022-03-25 09:19:00|335.06||335.06||335.06||335.06||3
1648199950000|2022-03-25 09:19:10|||||||||2
1648199960000|2022-03-25 09:19:20|335.11|334.96|335.11|334.86|335.11|334.96|335.11|334.86|8
1648199970000|2022-03-25 09:19:30|335.06|334.91|335.11|334.91|335.11|334.91|335.06|334.91|8
1648199980000|2022-03-25 09:19:40|335.06|334.86|335.11|334.86|335.11|334.86|335.06|334.86|6
1648199990000|2022-03-25 09:19:50|||||||||9
1648200000000|2022-03-25 09:20:00|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648200090000|2022-03-25 09:21:30|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648200100000|2022-03-25 09:21:40|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648200120000|2022-03-25 09:22:00|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648200130000|2022-03-25 09:22:10|335.31|334.71|335.31|334.71|335.31|334.71|335.21|334.61|0
1648200160000|2022-03-25 09:22:40|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648200170000|2022-03-25 09:22:50|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648200190000|2022-03-25 09:23:10|335.21|334.61|335.21|334.61|335.31|334.71|335.21|334.61|0
1648200200000|2022-03-25 09:23:20|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648200210000|2022-03-25 09:23:30|335.21|334.61|335.21|334.61|335.31|334.71|335.21|334.61|0
1648200250000|2022-03-25 09:24:10|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648200260000|2022-03-25 09:24:20|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648200300000|2022-03-25 09:25:00|||||||||88
1648200400000|2022-03-25 09:26:40|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648200450000|2022-03-25 09:27:30|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648200480000|2022-03-25 09:28:00|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648200490000|2022-03-25 09:28:10|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648200530000|2022-03-25 09:28:50|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648200560000|2022-03-25 09:29:20|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1648200640000|2022-03-25 09:30:40|335.21|334.61|335.21|334.61|335.21|334.61|335.11|334.51|0
1648200650000|2022-03-25 09:30:50|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648200680000|2022-03-25 09:31:20|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1648200690000|2022-03-25 09:31:30|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1648200700000|2022-03-25 09:31:40|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1648200760000|2022-03-25 09:32:40|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648200770000|2022-03-25 09:32:50|335.11|334.51|335.01|334.41|335.11|334.51|335.01|334.41|0
1648200790000|2022-03-25 09:33:10|335.11|334.51|335.11|334.51|335.11|334.51|335.01|334.41|0
1648200840000|2022-03-25 09:34:00|335.01|334.41|335.01|334.41|335.11|334.51|335.01|334.41|0
1648200850000|2022-03-25 09:34:10|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648200870000|2022-03-25 09:34:30|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648200880000|2022-03-25 09:34:40|335.11|334.51|335.01|334.41|335.11|334.51|335.01|334.41|0
1648200960000|2022-03-25 09:36:00|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1648200980000|2022-03-25 09:36:20|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648201070000|2022-03-25 09:37:50|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648201090000|2022-03-25 09:38:10|335.11|334.51|335.21|334.61|335.21|334.61|335.11|334.51|0
1648201110000|2022-03-25 09:38:30|335.11|334.51|335.21|334.61|335.21|334.61|335.11|334.51|0
1648201120000|2022-03-25 09:38:40|335.11|334.51|335.21|334.61|335.21|334.61|335.11|334.51|0
1648201140000|2022-03-25 09:39:00|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648201150000|2022-03-25 09:39:10|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648201210000|2022-03-25 09:40:10|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648201270000|2022-03-25 09:41:10|335.21|334.61|335.31|334.71|335.31|334.71|335.21|334.61|0
1648201290000|2022-03-25 09:41:30|335.21|334.61|335.31|334.71|335.31|334.71|335.21|334.61|0
1648201350000|2022-03-25 09:42:30|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648201360000|2022-03-25 09:42:40|335.31|334.71|335.31|334.71|335.31|334.71|335.21|334.61|0
1648201490000|2022-03-25 09:44:50|335.41|334.81|335.41|334.81|335.41|334.81|335.31|334.71|0
1648201500000|2022-03-25 09:45:00|335.31|334.71|335.41|334.81|335.41|334.81|335.31|334.71|0
1648201620000|2022-03-25 09:47:00|335.51|334.91|335.51|334.91|335.51|334.91|335.51|334.91|0
1648201660000|2022-03-25 09:47:40|335.41|334.81|335.41|334.81|335.41|334.81|335.41|334.81|0
1648201670000|2022-03-25 09:47:50|335.51|334.91|335.51|334.91|335.51|334.91|335.51|334.91|0
1648201730000|2022-03-25 09:48:50|335.61|335.01|335.51|334.91|335.61|335.01|335.51|334.91|0
1648201800000|2022-03-25 09:50:00|335.11|334.96|335.16|334.96|335.16|334.96|335.11|334.91|46
1648201810000|2022-03-25 09:50:10|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|1
1648201820000|2022-03-25 09:50:20||335.06||335.06||335.06||335.06|0
1648201840000|2022-03-25 09:50:40||335.01||335.01||335.01||334.96|4
1648201850000|2022-03-25 09:50:50||334.96||334.96||334.96||334.96|0
1648201860000|2022-03-25 09:51:00|335.26|335.01|335.21|334.96|335.26|335.06|335.21|334.96|1
1648201890000|2022-03-25 09:51:30||335.01||335.01||335.01||335.01|0
1648201910000|2022-03-25 09:51:50|335.31|335.11|335.46|335.21|335.51|335.26|335.31|335.11|10
1648201920000|2022-03-25 09:52:00|335.51|335.26|335.46|335.21|335.51|335.26|335.46|335.21|0
1648201940000|2022-03-25 09:52:20|335.31|335.06|335.31|335.01|335.31|335.16|335.21|334.96|29
1648201970000|2022-03-25 09:52:50||335.06||335.06||335.06||335.06|0
1648202050000|2022-03-25 09:54:10|335.36||335.36||335.36||335.36||1
1648202090000|2022-03-25 09:54:50|||||||||9
1648202190000|2022-03-25 09:56:30|335.41|335.11|335.41|335.11|335.41|335.11|335.41|335.11|0
1648202390000|2022-03-25 09:59:50||335.16||335.16||335.16||335.16|0
1648202430000|2022-03-25 10:00:30|335.36||335.36||335.36||335.36||0
1648202510000|2022-03-25 10:01:50|335.31||335.31||335.31||335.31||0
1648202520000|2022-03-25 10:02:00|335.36||335.36||335.36||335.36||0
1648202550000|2022-03-25 10:02:30|335.41|335.26|335.46|335.26|335.51|335.26|335.41|335.26|5
1648202560000|2022-03-25 10:02:40|335.41|335.16|335.41|335.16|335.41|335.16|335.41|335.16|0
1648202650000|2022-03-25 10:04:10|335.31|335.06|335.31|335.06|335.31|335.06|335.31|335.06|2
1648202700000|2022-03-25 10:05:00|335.26||335.26||335.26||335.26||0
1648202710000|2022-03-25 10:05:10||335.01||334.96||335.01||334.96|22
1648202720000|2022-03-25 10:05:20|335.21||335.26||335.26||335.21||0
1648202730000|2022-03-25 10:05:30|335.21|335.01|335.26|335.01|335.26|335.01|335.21|335.01|3
1648202750000|2022-03-25 10:05:50|335.21||335.26||335.26||335.21||0
1648202760000|2022-03-25 10:06:00||334.96||334.96||334.96||334.96|0
1648202780000|2022-03-25 10:06:20|335.21||335.21||335.21||335.21||0
1648202790000|2022-03-25 10:06:30|335.26||335.26||335.26||335.26||0
1648202800000|2022-03-25 10:06:40||335.01||335.01||335.01||335.01|0
1648202840000|2022-03-25 10:07:20||335.06||335.06||335.06||335.06|0
1648202850000|2022-03-25 10:07:30|335.31|335.01|335.31|335.01|335.31|335.01|335.31|335.01|0
1648202880000|2022-03-25 10:08:00|335.26||335.26||335.26||335.26||0
1648203010000|2022-03-25 10:10:10|335.31||335.31||335.31||335.31||0
1648203060000|2022-03-25 10:11:00|335.26||335.31||335.31||335.26||0
1648203070000|2022-03-25 10:11:10|335.26||335.26||335.26||335.26||0
1648203160000|2022-03-25 10:12:40|335.36|335.06|335.31|335.06|335.36|335.06|335.31|335.06|3
1648203280000|2022-03-25 10:14:40|335.26||335.26||335.26||335.26||0
1648203320000|2022-03-25 10:15:20|335.36|335.11|335.36|335.11|335.41|335.11|335.31|335.11|10
1648203390000|2022-03-25 10:16:30|335.31||335.31||335.31||335.31||0
1648203420000|2022-03-25 10:17:00|||||||||13
1648203450000|2022-03-25 10:17:30|335.36||335.36||335.36||335.36||0
1648203470000|2022-03-25 10:17:50|||||||||15
1648203510000|2022-03-25 10:18:30|335.31||335.31||335.31||335.31||0
1648203580000|2022-03-25 10:19:40|335.36||335.31||335.41||335.31||0
1648203590000|2022-03-25 10:19:50||335.16||335.16||335.16||335.16|0
1648203600000|2022-03-25 10:20:00|335.41|335.21|335.41|335.21|335.41|335.21|335.36|335.16|14
1648203610000|2022-03-25 10:20:10||335.16||335.16||335.16||335.16|6
1648203680000|2022-03-25 10:21:20|||||||||1
1648204040000|2022-03-25 10:27:20|335.46||335.46||335.46||335.46||0
1648204060000|2022-03-25 10:27:40|335.41||335.46||335.46||335.41||0
1648204080000|2022-03-25 10:28:00|335.41||335.46||335.46||335.41||0
1648204340000|2022-03-25 10:32:20|335.41||335.41||335.41||335.41||0
1648204500000|2022-03-25 10:35:00|||||||||257
1648204550000|2022-03-25 10:35:50||335.11||335.11||335.11||335.11|3
1648204560000|2022-03-25 10:36:00|335.36||335.36||335.36||335.36||0
1648204610000|2022-03-25 10:36:50|335.31||335.31||335.31||335.31||0
1648204620000|2022-03-25 10:37:00|335.36||335.36||335.36||335.36||0
1648204730000|2022-03-25 10:38:50|335.46|335.26|335.46|335.26|335.46|335.31|335.46|335.26|10
1648204750000|2022-03-25 10:39:10|335.41||335.46||335.46||335.41||0
1648204760000|2022-03-25 10:39:20||335.31||335.31||335.31||335.31|1
1648204780000|2022-03-25 10:39:40||335.26||335.26||335.26||335.26|4
1648204880000|2022-03-25 10:41:20|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|1
1648204970000|2022-03-25 10:42:50||335.26||335.26||335.26||335.26|0
1648204980000|2022-03-25 10:43:00|335.46||335.46||335.46||335.46||5
1648205200000|2022-03-25 10:46:40|335.51||335.51||335.51||335.51||7
1648205270000|2022-03-25 10:47:50|335.46||335.46||335.46||335.46||0
1648205350000|2022-03-25 10:49:10||335.21||335.21||335.21||335.21|3
1648205360000|2022-03-25 10:49:20|335.41||335.41||335.41||335.41||0
1648205420000|2022-03-25 10:50:20|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|5
1648205430000|2022-03-25 10:50:30|335.41|335.31|335.46|335.31|335.51|335.31|335.41|335.31|5
1648205440000|2022-03-25 10:50:40||335.26||335.26||335.26||335.26|7
1648205460000|2022-03-25 10:51:00|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|1
1648205480000|2022-03-25 10:51:20|335.46|335.26|335.46|335.21|335.46|335.26|335.46|335.21|7
1648205490000|2022-03-25 10:51:30|335.41||335.41||335.41||335.41||0
1648205530000|2022-03-25 10:52:10||335.16||335.21||335.21||335.16|6
1648205560000|2022-03-25 10:52:40||335.26||335.26||335.26||335.26|0
1648205570000|2022-03-25 10:52:50|335.46|335.31|335.46|335.31|335.46|335.31|335.46|335.31|3
1648205590000|2022-03-25 10:53:10|335.51||335.51||335.51||335.51||2
1648205610000|2022-03-25 10:53:30|||||||||2
1648205620000|2022-03-25 10:53:40|||||||||2
1648205650000|2022-03-25 10:54:10|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|1
1648205710000|2022-03-25 10:55:10|||||||||1
1648205730000|2022-03-25 10:55:30|335.51||335.51||335.51||335.51||9
1648205740000|2022-03-25 10:55:40|335.56|335.31|335.66|335.36|335.66|335.36|335.56|335.31|6
1648205750000|2022-03-25 10:55:50|335.71|335.41|335.86|335.71|335.96|335.71|335.71|335.41|32
1648205760000|2022-03-25 10:56:00|335.81|335.66|335.81|335.56|335.81|335.66|335.81|335.56|4
1648205770000|2022-03-25 10:56:10|335.76|335.51|335.76|335.51|335.76|335.51|335.76|335.51|0
1648205780000|2022-03-25 10:56:20|335.71|335.46|335.71|335.46|335.71|335.46|335.71|335.46|0
1648205790000|2022-03-25 10:56:30|335.66||335.71||335.71||335.66||0
1648205800000|2022-03-25 10:56:40|335.66|335.41|335.61|335.41|335.66|335.41|335.61|335.41|2
1648205810000|2022-03-25 10:56:50||335.46||335.41||335.46||335.41|2
1648205830000|2022-03-25 10:57:10|335.66||335.66||335.66||335.66||0
1648205840000|2022-03-25 10:57:20|335.61|335.46|335.61|335.41|335.61|335.46|335.61|335.41|1
1648205860000|2022-03-25 10:57:40|335.66||335.66||335.66||335.66||0
1648205870000|2022-03-25 10:57:50|335.61|335.36|335.56|335.36|335.61|335.36|335.56|335.36|1
1648205880000|2022-03-25 10:58:00|335.61||335.56||335.61||335.56||1
1648205890000|2022-03-25 10:58:10|335.51|335.31|335.51|335.31|335.51|335.31|335.51|335.31|0
1648205900000|2022-03-25 10:58:20||335.36||335.36||335.36||335.31|2
1648205910000|2022-03-25 10:58:30||335.31||335.31||335.31||335.31|0
1648205920000|2022-03-25 10:58:40||335.36||335.36||335.36||335.36|0
1648205930000|2022-03-25 10:58:50||335.31||335.31||335.31||335.31|0
1648205940000|2022-03-25 10:59:00|335.56|335.41|335.56|335.31|335.56|335.41|335.56|335.31|1
1648205950000|2022-03-25 10:59:10|335.61|335.36|335.66|335.46|335.66|335.51|335.61|335.36|3
1648205960000|2022-03-25 10:59:20|335.61|335.51|335.61|335.46|335.61|335.51|335.61|335.46|0
1648205970000|2022-03-25 10:59:30|335.66|335.41|335.66|335.41|335.66|335.41|335.66|335.41|0
1648205980000|2022-03-25 10:59:40|335.61|335.36|335.56|335.41|335.61|335.41|335.56|335.36|0
1648205990000|2022-03-25 10:59:50|335.61|335.36|335.61|335.41|335.61|335.41|335.61|335.36|0
1648206000000|2022-03-25 11:00:00|335.66||335.66||335.66||335.66||0
1648206020000|2022-03-25 11:00:20|335.61|335.36|335.56|335.36|335.61|335.36|335.56|335.36|0
1648206030000|2022-03-25 11:00:30|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.36|0
1648206040000|2022-03-25 11:00:40|335.66||335.66||335.66||335.66||0
1648206160000|2022-03-25 11:02:40||335.46||335.46||335.46||335.46|0
1648206170000|2022-03-25 11:02:50|335.71|335.51|335.71|335.51|335.71|335.51|335.71|335.51|0
1648206200000|2022-03-25 11:03:20||335.46||335.46||335.46||335.46|0
1648206230000|2022-03-25 11:03:50||335.51||335.46||335.51||335.46|0
1648206340000|2022-03-25 11:05:40|335.61||335.71||335.71||335.61||1
1648206450000|2022-03-25 11:07:30|335.66||335.66||335.66||335.66||0
1648206510000|2022-03-25 11:08:30|335.71||335.71||335.71||335.71||0
1648206560000|2022-03-25 11:09:20|335.66||335.66||335.66||335.61||1
1648206570000|2022-03-25 11:09:30|335.61||335.61||335.61||335.61||0
1648206580000|2022-03-25 11:09:40|335.56|335.41|335.56|335.36|335.56|335.41|335.56|335.36|6
1648206600000|2022-03-25 11:10:00|335.61||335.56||335.61||335.56||1
1648206610000|2022-03-25 11:10:10|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.41|0
1648206620000|2022-03-25 11:10:20|335.56|335.36|335.56|335.36|335.56|335.36|335.56|335.36|0
1648206630000|2022-03-25 11:10:30||335.41||335.36||335.41||335.36|0
1648206650000|2022-03-25 11:10:50|335.61||335.61||335.61||335.56||1
1648206660000|2022-03-25 11:11:00|335.56||335.56||335.56||335.56||0
1648206670000|2022-03-25 11:11:10|335.51|335.41|335.56|335.36|335.56|335.41|335.51|335.36|0
1648206680000|2022-03-25 11:11:20|335.61||335.56||335.61||335.56||0
1648206690000|2022-03-25 11:11:30|335.61|335.41|335.61|335.41|335.66|335.46|335.61|335.41|1
1648206710000|2022-03-25 11:11:50|335.66||335.66||335.66||335.66||0
1648206740000|2022-03-25 11:12:20|335.61|335.46|335.61|335.41|335.61|335.46|335.61|335.41|0
1648206750000|2022-03-25 11:12:30|335.66||335.61||335.66||335.61||0
1648206760000|2022-03-25 11:12:40||335.36||335.36||335.36||335.36|2
1648206780000|2022-03-25 11:13:00|335.56||335.56||335.56||335.56||0
1648206790000|2022-03-25 11:13:10||335.31||335.31||335.31||335.31|0
1648206800000|2022-03-25 11:13:20|335.51|335.26|335.56|335.26|335.56|335.26|335.51|335.26|0
1648206810000|2022-03-25 11:13:30||335.31||335.31||335.31||335.31|0
1648206840000|2022-03-25 11:14:00|335.51||335.51||335.51||335.51||0
1648206850000|2022-03-25 11:14:10||335.36||335.31||335.36||335.31|0
1648206910000|2022-03-25 11:15:10|335.56||335.51||335.56||335.51||0
1648206930000|2022-03-25 11:15:30||335.26||335.26||335.26||335.26|0
1648206940000|2022-03-25 11:15:40|335.46|335.21|335.46|335.21|335.46|335.21|335.46|335.21|0
1648206950000|2022-03-25 11:15:50||335.26||335.26||335.26||335.21|0
1648206970000|2022-03-25 11:16:10|335.51||335.51||335.51||335.51||5
1648206980000|2022-03-25 11:16:20||335.31||335.31||335.31||335.26|0
1648206990000|2022-03-25 11:16:30||335.26||335.26||335.26||335.26|0
1648207000000|2022-03-25 11:16:40||335.31||335.31||335.31||335.31|0
1648207080000|2022-03-25 11:18:00|335.56||335.56||335.56||335.56||0
1648207220000|2022-03-25 11:20:20|335.51||335.51||335.51||335.51||0
1648207240000|2022-03-25 11:20:40|335.56|335.36|335.56|335.36|335.61|335.41|335.51|335.36|12
1648207300000|2022-03-25 11:21:40|335.61||335.56||335.61||335.56||0
1648207370000|2022-03-25 11:22:50|335.61||335.56||335.61||335.56||0
1648207380000|2022-03-25 11:23:00|335.61||335.61||335.61||335.61||5
1648207410000|2022-03-25 11:23:30|335.66|335.41|335.71|335.41|335.71|335.41|335.66|335.41|6
1648207550000|2022-03-25 11:25:50|335.76||335.76||335.76||335.76||0
1648207680000|2022-03-25 11:28:00|||||||||1
1648207690000|2022-03-25 11:28:10|335.91|335.46|335.96|335.51|335.96|335.51|335.91|335.46|7
1648207740000|2022-03-25 11:29:00||335.56||335.66||335.66||335.56|0
1648207750000|2022-03-25 11:29:10|336.06|335.71|336.11|335.86|336.11|335.86|336.06|335.71|3
1648207760000|2022-03-25 11:29:20|336.16|335.91|336.16|335.91|336.16|335.91|336.16|335.91|0
1648207770000|2022-03-25 11:29:30|336.11|335.86|336.06|335.86|336.11|335.86|336.06|335.86|1
1648207780000|2022-03-25 11:29:40|336.01|335.81|336.01|335.81|336.01|335.81|335.96|335.81|3
1648207790000|2022-03-25 11:29:50|||||||||1
1648207830000|2022-03-25 11:30:30|335.96||335.96||335.96||335.96||0
1648207840000|2022-03-25 11:30:40|336.01||336.06||336.06||336.01||7
1648207850000|2022-03-25 11:30:50|336.01|335.76|336.01|335.76|336.01|335.76|336.01|335.76|0
1648207890000|2022-03-25 11:31:30|335.96|335.71|335.96|335.71|335.96|335.71|335.96|335.71|0
1648207900000|2022-03-25 11:31:40|336.01|335.76|336.01|335.76|336.01|335.76|336.01|335.76|0
1648207980000|2022-03-25 11:33:00|336.06||336.06||336.06||336.06||0
1648208060000|2022-03-25 11:34:20|336.01||336.01||336.01||336.01||0
1648208070000|2022-03-25 11:34:30|335.96||335.96||335.96||335.96||0
1648208080000|2022-03-25 11:34:40|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|1
1648208090000|2022-03-25 11:34:50||335.76||335.76||335.76||335.76|0
1648208140000|2022-03-25 11:35:40||335.81||335.81||335.81||335.81|0
1648208150000|2022-03-25 11:35:50||335.86||335.86||335.86||335.86|0
1648208160000|2022-03-25 11:36:00||335.81||335.81||335.81||335.81|1
1648208290000|2022-03-25 11:38:10|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|5
1648208300000|2022-03-25 11:38:20|335.91||335.91||335.91||335.91||0
1648208310000|2022-03-25 11:38:30||335.71||335.71||335.71||335.71|1
1648208320000|2022-03-25 11:38:40||335.66||335.66||335.66||335.66|0
1648208440000|2022-03-25 11:40:40|335.86||335.86||335.86||335.86||0
1648208450000|2022-03-25 11:40:50|335.91|335.76|335.91|335.76|335.91|335.76|335.86|335.76|3
1648208460000|2022-03-25 11:41:00||335.71||335.71||335.71||335.71|9
1648208470000|2022-03-25 11:41:10|335.86|335.61|335.81|335.61|335.86|335.61|335.81|335.61|1
1648208480000|2022-03-25 11:41:20|335.86|335.66|335.91|335.71|335.91|335.71|335.86|335.66|4
1648208490000|2022-03-25 11:41:30|335.86||335.91||335.91||335.86||0
1648208510000|2022-03-25 11:41:50|335.86|335.76|335.86|335.71|335.86|335.76|335.86|335.71|0
1648208520000|2022-03-25 11:42:00|335.91||335.91||335.91||335.91||0
1648208530000|2022-03-25 11:42:10||335.66||335.66||335.66||335.66|0
1648208540000|2022-03-25 11:42:20|335.86|335.71|335.86|335.66|335.86|335.71|335.86|335.66|0
1648208550000|2022-03-25 11:42:30|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|0
1648208580000|2022-03-25 11:43:00|335.81|335.66|335.86|335.66|335.91|335.71|335.81|335.66|1
1648208590000|2022-03-25 11:43:10||335.61||335.61||335.61||335.61|0
1648208600000|2022-03-25 11:43:20|335.81||335.81||335.81||335.81||0
1648208610000|2022-03-25 11:43:30||335.66||335.61||335.66||335.61|2
1648208620000|2022-03-25 11:43:40|335.76|335.56|335.76|335.56|335.76|335.56|335.76|335.56|3
1648208640000|2022-03-25 11:44:00||335.61||335.56||335.61||335.56|0
1648208670000|2022-03-25 11:44:30|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|0
1648208710000|2022-03-25 11:45:10||335.56||335.56||335.56||335.56|0
1648208760000|2022-03-25 11:46:00||335.61||335.56||335.61||335.56|0
1648208790000|2022-03-25 11:46:30|335.76||335.76||335.76||335.76||0
1648208800000|2022-03-25 11:46:40|335.71||335.71||335.71||335.71||0
1648208820000|2022-03-25 11:47:00|335.76||335.76||335.76||335.76||3
1648208840000|2022-03-25 11:47:20||335.61||335.56||335.61||335.56|0
1648208850000|2022-03-25 11:47:30|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|0
1648208870000|2022-03-25 11:47:50|335.86|335.66|335.81|335.66|335.86|335.66|335.81|335.66|1
1648208880000|2022-03-25 11:48:00|335.86||335.86||335.86||335.86||1
1648208890000|2022-03-25 11:48:10|335.81||335.81||335.81||335.81||1
1648208900000|2022-03-25 11:48:20|335.86||335.86||335.86||335.86||4
1648208920000|2022-03-25 11:48:40||335.71||335.71||335.71||335.71|2
1648208940000|2022-03-25 11:49:00|335.91||335.91||335.91||335.91||4
1648208950000|2022-03-25 11:49:10|335.86||335.86||335.86||335.86||4
1648208960000|2022-03-25 11:49:20|335.91||335.91||335.91||335.91||6
1648208980000|2022-03-25 11:49:40|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|0
1648209060000|2022-03-25 11:51:00|335.91||335.91||335.91||335.91||0
1648209080000|2022-03-25 11:51:20||335.71||335.71||335.71||335.71|5
1648209090000|2022-03-25 11:51:30|335.96||335.96||335.96||335.96||2
1648209110000|2022-03-25 11:51:50|335.91||335.91||335.91||335.86||0
1648209120000|2022-03-25 11:52:00|335.86||335.91||335.91||335.86||0
1648209140000|2022-03-25 11:52:20|335.96||335.96||335.96||335.96||0
1648209170000|2022-03-25 11:52:50|335.91||335.91||335.91||335.91||0
1648209210000|2022-03-25 11:53:30|335.86||335.91||335.91||335.86||1
1648209230000|2022-03-25 11:53:50|335.96||335.96||335.96||335.96||0
1648209360000|2022-03-25 11:56:00|336.01||336.06||336.06||336.01||3
1648209370000|2022-03-25 11:56:10|336.01||336.01||336.01||336.01||0
1648209380000|2022-03-25 11:56:20|335.96||335.96||335.96||335.96||0
1648209400000|2022-03-25 11:56:40|335.91||336.01||336.01||335.91||1
1648209480000|2022-03-25 11:58:00||335.66||335.66||335.66||335.66|0
1648209490000|2022-03-25 11:58:10|335.81||335.81||335.81||335.81||12
1648209500000|2022-03-25 11:58:20||335.61||335.66||335.66||335.61|5
1648209520000|2022-03-25 11:58:40|||||||||8
1648209540000|2022-03-25 11:59:00|||||||||9
1648209550000|2022-03-25 11:59:10|335.86||335.81||335.86||335.81||4
1648209560000|2022-03-25 11:59:20|335.86||335.81||335.86||335.81||5
1648209570000|2022-03-25 11:59:30||335.56||335.56||335.56||335.56|9
1648209610000|2022-03-25 12:00:10||335.61||335.61||335.61||335.61|0
1648209640000|2022-03-25 12:00:40|335.71|335.56|335.71|335.56|335.71|335.56|335.71|335.56|16
1648209660000|2022-03-25 12:01:00|335.76||335.71||335.76||335.71||10
1648209670000|2022-03-25 12:01:10||335.51||335.51||335.51||335.51|9
1648209680000|2022-03-25 12:01:20||335.46||335.46||335.46||335.46|2
1648209750000|2022-03-25 12:02:30|335.56|335.41|335.56|335.41|335.56|335.41|335.56|335.41|4
1648209760000|2022-03-25 12:02:40|||||||||6
1648209770000|2022-03-25 12:02:50||335.36||335.36||335.36||335.36|8
1648209790000|2022-03-25 12:03:10|||||||||2
1648209860000|2022-03-25 12:04:20|||||||||1
1648209870000|2022-03-25 12:04:30|335.51|335.26|335.41|335.26|335.51|335.26|335.41|335.26|11
1648209880000|2022-03-25 12:04:40|335.46||335.46||335.46||335.46||1
1648209890000|2022-03-25 12:04:50||335.16||335.16||335.16||335.16|2
1648209900000|2022-03-25 12:05:00||335.31||335.21||335.31||335.21|3
1648209910000|2022-03-25 12:05:10|335.41|335.26|335.41|335.26|335.41|335.26|335.41|335.26|1
1648209920000|2022-03-25 12:05:20|335.46|335.31|335.36|335.21|335.46|335.31|335.36|335.21|33
1648209930000|2022-03-25 12:05:30||335.16||335.16||335.16||335.16|2
1648209940000|2022-03-25 12:05:40||335.21||335.16||335.21||335.16|2
1648209950000|2022-03-25 12:05:50||335.11||335.06||335.16||335.06|2
1648209960000|2022-03-25 12:06:00||335.11||335.11||335.11||335.06|1
1648209970000|2022-03-25 12:06:10||335.06||335.06||335.06||335.06|2
1648209980000|2022-03-25 12:06:20|335.31|335.11|335.26|335.06|335.31|335.11|335.26|335.06|2
1648209990000|2022-03-25 12:06:30|||||||||2
1648210000000|2022-03-25 12:06:40||335.11||335.11||335.11||335.11|0
1648210010000|2022-03-25 12:06:50|335.31|335.16|335.26|335.11|335.36|335.16|335.26|335.11|28
1648210030000|2022-03-25 12:07:10||335.06||335.06||335.06||335.06|3
1648210050000|2022-03-25 12:07:30||335.11||335.11||335.11||335.11|12
1648210060000|2022-03-25 12:07:40|||||||||5
1648210070000|2022-03-25 12:07:50|||||||||12
1648210080000|2022-03-25 12:08:00||335.06||335.11||335.11||335.06|6
1648210090000|2022-03-25 12:08:10||335.06||335.06||335.11||335.06|6
1648210100000|2022-03-25 12:08:20|||||||||2
1648210120000|2022-03-25 12:08:40|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|7
1648210130000|2022-03-25 12:08:50|335.36||335.36||335.36||335.36||1
1648210140000|2022-03-25 12:09:00|335.41|335.21|335.41|335.26|335.41|335.26|335.41|335.16|5
1648210150000|2022-03-25 12:09:10|335.46||335.46||335.46||335.46||0
1648210160000|2022-03-25 12:09:20|335.51|335.31|335.56|335.36|335.56|335.36|335.51|335.31|1
1648210170000|2022-03-25 12:09:30|335.61||335.61||335.61||335.61||0
1648210180000|2022-03-25 12:09:40|335.56|335.41|335.56|335.36|335.56|335.46|335.56|335.36|3
1648210190000|2022-03-25 12:09:50||335.31||335.36||335.36||335.31|1
1648210250000|2022-03-25 12:10:50|335.51|335.31|335.46|335.26|335.51|335.31|335.46|335.26|1
1648210260000|2022-03-25 12:11:00|335.41||335.41||335.41||335.41||0
1648210270000|2022-03-25 12:11:10|335.46||335.41||335.46||335.41||0
1648210280000|2022-03-25 12:11:20|335.46|335.31|335.51|335.26|335.51|335.31|335.46|335.26|1
1648210290000|2022-03-25 12:11:30|||||||||1
1648210460000|2022-03-25 12:14:20|335.56||335.56||335.56||335.56||0
1648210480000|2022-03-25 12:14:40|335.61||335.61||335.61||335.61||0
1648210520000|2022-03-25 12:15:20||335.31||335.31||335.31||335.31|0
1648210540000|2022-03-25 12:15:40||335.36||335.36||335.36||335.36|0
1648210560000|2022-03-25 12:16:00||335.41||335.41||335.41||335.41|0
1648210750000|2022-03-25 12:19:10||335.46||335.41||335.46||335.41|1
1648210760000|2022-03-25 12:19:20|335.66|335.46|335.66|335.46|335.66|335.46|335.66|335.46|6
1648210770000|2022-03-25 12:19:30|335.71|335.51|335.71|335.51|335.71|335.51|335.71|335.51|1
1648210780000|2022-03-25 12:19:40|335.76|335.56|335.76|335.56|335.76|335.56|335.76|335.56|0
1648210800000|2022-03-25 12:20:00|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|0
1648210810000|2022-03-25 12:20:10||335.56||335.51||335.56||335.51|3
1648210900000|2022-03-25 12:21:40||335.56||335.56||335.61||335.56|0
1648210910000|2022-03-25 12:21:50||335.61||335.61||335.61||335.61|0
1648210920000|2022-03-25 12:22:00|335.76|335.56|335.81|335.61|335.81|335.61|335.76|335.56|4
1648210930000|2022-03-25 12:22:10|335.86|335.56|335.86|335.61|335.86|335.61|335.86|335.56|1
1648211170000|2022-03-25 12:26:10||335.56||335.56||335.56||335.56|0
1648211260000|2022-03-25 12:27:40|335.81||335.81||335.81||335.81||0
1648211270000|2022-03-25 12:27:50|335.76||335.76||335.76||335.76||0
1648211280000|2022-03-25 12:28:00||335.51||335.46||335.51||335.46|1
1648211450000|2022-03-25 12:30:50||335.56||335.56||335.56||335.46|7
1648211470000|2022-03-25 12:31:10|335.71||335.71||335.71||335.71||4
1648211480000|2022-03-25 12:31:20||335.46||335.56||335.56||335.46|5
1648211490000|2022-03-25 12:31:30||335.46||335.56||335.56||335.46|3
1648211500000|2022-03-25 12:31:40||335.46||335.56||335.56||335.46|8
1648211510000|2022-03-25 12:31:50||335.46||335.56||335.56||335.46|8
1648211520000|2022-03-25 12:32:00||335.46||335.56||335.56||335.46|12
1648211530000|2022-03-25 12:32:10|335.66|335.46|335.61|335.41|335.66|335.46|335.61|335.41|8
1648211540000|2022-03-25 12:32:20|||||||||1
1648211570000|2022-03-25 12:32:50|||||||||2
1648211580000|2022-03-25 12:33:00|335.56||335.61||335.61||335.56||2
1648211600000|2022-03-25 12:33:20||335.36||335.36||335.36||335.36|1
1648211620000|2022-03-25 12:33:40|||||||||1
1648211630000|2022-03-25 12:33:50|335.51|335.31|335.51|335.31|335.51|335.31|335.51|335.31|0
1648211650000|2022-03-25 12:34:10|335.61|335.36|335.61|335.36|335.61|335.36|335.61|335.36|1
1648211660000|2022-03-25 12:34:20||335.41||335.41||335.41||335.41|0
1648211720000|2022-03-25 12:35:20|335.56||335.61||335.61||335.56||1
1648211800000|2022-03-25 12:36:40||335.36||335.36||335.36||335.36|0
1648211810000|2022-03-25 12:36:50|335.51||335.61||335.61||335.51||1
1648211830000|2022-03-25 12:37:10||335.31||335.31||335.31||335.31|0
1648211850000|2022-03-25 12:37:30|335.56||335.56||335.56||335.56||0
1648211890000|2022-03-25 12:38:10|335.51||335.51||335.51||335.51||0
1648211920000|2022-03-25 12:38:40|335.46||335.51||335.51||335.46||1
1648211940000|2022-03-25 12:39:00|||||||||1
1648211950000|2022-03-25 12:39:10|335.46||335.46||335.46||335.46||0
1648211960000|2022-03-25 12:39:20|335.51||335.56||335.56||335.51||2
1648211970000|2022-03-25 12:39:30||335.26||335.26||335.26||335.26|1
1648212000000|2022-03-25 12:40:00|335.51||335.51||335.51||335.51||0
1648212030000|2022-03-25 12:40:30|335.46||335.46||335.46||335.46||0
1648212050000|2022-03-25 12:40:50|335.41||335.41||335.41||335.41||0
1648212060000|2022-03-25 12:41:00|335.46||335.51||335.51||335.46||1
1648212120000|2022-03-25 12:42:00|335.46||335.46||335.46||335.46||0
1648212150000|2022-03-25 12:42:30|335.51||335.51||335.51||335.51||2
1648212180000|2022-03-25 12:43:00|335.46||335.46||335.46||335.46||0
1648212200000|2022-03-25 12:43:20|335.41||335.46||335.46||335.41||1
1648212220000|2022-03-25 12:43:40|||||||||1
1648212260000|2022-03-25 12:44:20|335.41||335.41||335.41||335.41||0
1648212290000|2022-03-25 12:44:50||335.21||335.21||335.21||335.21|2
1648212300000|2022-03-25 12:45:00||335.26||335.26||335.26||335.26|0
1648212320000|2022-03-25 12:45:20|335.46||335.41||335.46||335.41||7
1648212330000|2022-03-25 12:45:30||335.21||335.16||335.21||335.16|3
1648212380000|2022-03-25 12:46:20||335.21||335.21||335.21||335.21|0
1648212390000|2022-03-25 12:46:30|||||||||14
1648212470000|2022-03-25 12:47:50|335.36||335.36||335.36||335.36||0
1648212480000|2022-03-25 12:48:00|335.41||335.41||335.41||335.41||2
1648212490000|2022-03-25 12:48:10|||||||||2
1648212540000|2022-03-25 12:49:00||335.26||335.26||335.26||335.26|0
1648212560000|2022-03-25 12:49:20|335.46|335.21|335.41|335.21|335.46|335.21|335.41|335.21|4
1648212570000|2022-03-25 12:49:30|||||||||1
1648212580000|2022-03-25 12:49:40|||||||||1
1648212590000|2022-03-25 12:49:50||335.26||335.26||335.26||335.26|0
1648212610000|2022-03-25 12:50:10|335.46||335.41||335.46||335.41||5
1648212620000|2022-03-25 12:50:20|||||||||2
1648212630000|2022-03-25 12:50:30|||||||||5
1648212660000|2022-03-25 12:51:00|335.46||335.41||335.46||335.41||12
1648212670000|2022-03-25 12:51:10||335.21||335.21||335.21||335.21|5
1648212840000|2022-03-25 12:54:00|335.36|335.16|335.31|335.11|335.36|335.16|335.31|335.11|4
1648212850000|2022-03-25 12:54:10||335.06||335.06||335.06||335.06|0
1648212860000|2022-03-25 12:54:20|||||||||1
1648212870000|2022-03-25 12:54:30||335.01||335.06||335.06||335.01|0
1648212950000|2022-03-25 12:55:50||335.11||335.11||335.11||335.11|0
1648212960000|2022-03-25 12:56:00||335.16||335.16||335.16||335.16|4
1648212970000|2022-03-25 12:56:10|335.26|335.11|335.26|335.06|335.26|335.11|335.26|335.06|2
1648212980000|2022-03-25 12:56:20|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|1
1648212990000|2022-03-25 12:56:30|335.36|335.16|335.31|335.16|335.36|335.16|335.31|335.16|3
1648213010000|2022-03-25 12:56:50|335.36|335.11|335.26|335.11|335.36|335.11|335.26|335.11|8
1648213020000|2022-03-25 12:57:00|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|2
1648213030000|2022-03-25 12:57:10|335.36||335.31||335.36||335.31||3
1648213040000|2022-03-25 12:57:20|335.36||335.31||335.36||335.31||1
1648213050000|2022-03-25 12:57:30|335.36|335.11|335.31|335.06|335.36|335.11|335.31|335.06|3
1648213130000|2022-03-25 12:58:50|||||||||194
1648213140000|2022-03-25 12:59:00||335.11||335.11||335.11||335.11|0
1648213230000|2022-03-25 13:00:30||335.06||335.06||335.06||335.06|3
1648213240000|2022-03-25 13:00:40|335.26|334.96|335.21|334.96|335.26|334.96|335.21|334.96|1
1648213250000|2022-03-25 13:00:50|335.16|334.91|335.16|334.86|335.16|334.91|335.16|334.86|1
1648213260000|2022-03-25 13:01:00|335.06|334.96|335.11|334.86|335.11|334.96|335.06|334.86|2
1648213290000|2022-03-25 13:01:30||334.91||334.91||334.91||334.91|0
1648213300000|2022-03-25 13:01:40|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.96|0
1648213310000|2022-03-25 13:01:50|||||||||1
1648213320000|2022-03-25 13:02:00||335.01||335.01||335.01||335.01|0
1648213330000|2022-03-25 13:02:10|335.21|335.06|335.26|335.06|335.26|335.06|335.21|335.06|1
1648213340000|2022-03-25 13:02:20|335.21||335.26||335.26||335.21||0
1648213360000|2022-03-25 13:02:40||335.11||335.01||335.11||335.01|4
1648213370000|2022-03-25 13:02:50|335.21||335.21||335.21||335.21||1
1648213380000|2022-03-25 13:03:00|335.26|335.06|335.26|335.06|335.26|335.06|335.26|335.06|3
1648213390000|2022-03-25 13:03:10|||||||||3
1648213400000|2022-03-25 13:03:20|335.21|335.01|335.21|335.01|335.21|335.06|335.21|334.96|2
1648213410000|2022-03-25 13:03:30|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.96|0
1648213420000|2022-03-25 13:03:40|335.21|335.01|335.26|335.06|335.26|335.06|335.21|335.01|1
1648213430000|2022-03-25 13:03:50|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|6
1648213490000|2022-03-25 13:04:50|||||||||3
1648213500000|2022-03-25 13:05:00|335.16||335.16||335.16||335.16||0
1648213510000|2022-03-25 13:05:10||334.96||334.96||334.96||334.96|1
1648213520000|2022-03-25 13:05:20|335.11||335.11||335.11||335.11||0
1648213550000|2022-03-25 13:05:50|335.16|335.01|335.16|334.96|335.16|335.01|335.16|334.96|6
1648213570000|2022-03-25 13:06:10|||||||||1
1648213580000|2022-03-25 13:06:20|335.11|334.91|335.11|334.91|335.11|334.96|335.11|334.91|0
1648213630000|2022-03-25 13:07:10|335.16|334.96|335.16|335.01|335.16|335.01|335.16|334.96|2
1648213640000|2022-03-25 13:07:20|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.01|0
1648213650000|2022-03-25 13:07:30|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|1
1648213670000|2022-03-25 13:07:50||335.06||335.01||335.06||335.01|6
1648213680000|2022-03-25 13:08:00||335.06||335.01||335.06||335.01|0
1648213690000|2022-03-25 13:08:10||335.06||335.06||335.06||335.06|0
1648213700000|2022-03-25 13:08:20|335.31|335.11|335.26|335.11|335.31|335.11|335.26|335.11|2
1648213710000|2022-03-25 13:08:30|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.06|1
1648213720000|2022-03-25 13:08:40|335.26||335.26||335.26||335.26||2
1648213730000|2022-03-25 13:08:50|||||||||2
1648213760000|2022-03-25 13:09:20|335.16|335.01|335.21|335.01|335.26|335.01|335.16|335.01|2
1648213790000|2022-03-25 13:09:50||334.96||334.96||334.96||334.96|2
1648213800000|2022-03-25 13:10:00||335.01||334.96||335.01||334.96|0
1648213810000|2022-03-25 13:10:10||335.01||335.01||335.01||335.01|2
1648213820000|2022-03-25 13:10:20||334.96||334.96||334.96||334.96|0
1648213840000|2022-03-25 13:10:40|||||||||2
1648213860000|2022-03-25 13:11:00|335.16|335.01|335.16|335.01|335.16|335.01|335.16|335.01|0
1648213870000|2022-03-25 13:11:10|335.21||335.21||335.21||335.21||2
1648213880000|2022-03-25 13:11:20||334.96||334.96||334.96||334.96|2
1648213910000|2022-03-25 13:11:50|||||||||2
1648213950000|2022-03-25 13:12:30|||||||||2
1648213970000|2022-03-25 13:12:50|335.16|334.91|335.11|334.91|335.16|334.91|335.11|334.91|2
1648213980000|2022-03-25 13:13:00|||||||||2
1648213990000|2022-03-25 13:13:10|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|2
1648214000000|2022-03-25 13:13:20|335.01|334.91|335.11|334.91|335.11|334.91|335.01|334.91|2
1648214010000|2022-03-25 13:13:30||334.96||334.96||334.96||334.96|0
1648214020000|2022-03-25 13:13:40|335.16|335.01|335.16|334.96|335.16|335.01|335.16|334.96|2
1648214030000|2022-03-25 13:13:50|335.21|335.01|335.06|334.91|335.21|335.01|335.06|334.91|10
1648214040000|2022-03-25 13:14:00|335.11||335.06||335.11||335.06||8
1648214050000|2022-03-25 13:14:10|335.11||335.06||335.11||335.06||3
1648214060000|2022-03-25 13:14:20|335.11|334.86|335.06|334.86|335.11|334.86|335.06|334.86|4
1648214090000|2022-03-25 13:14:50|335.01||335.01||335.01||335.01||2
1648214100000|2022-03-25 13:15:00|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|2
1648214110000|2022-03-25 13:15:10||334.86||334.86||334.86||334.86|0
1648214130000|2022-03-25 13:15:30|||||||||2
1648214150000|2022-03-25 13:15:50|335.01||335.06||335.06||335.01||1
1648214170000|2022-03-25 13:16:10|||||||||2
1648214180000|2022-03-25 13:16:20||334.76||334.81||334.81||334.76|5
1648214190000|2022-03-25 13:16:30||334.86||334.86||334.86||334.86|0
1648214210000|2022-03-25 13:16:50||334.91||334.91||334.91||334.91|2
1648214220000|2022-03-25 13:17:00|335.11||335.06||335.11||335.06||3
1648214230000|2022-03-25 13:17:10||334.86||334.86||334.86||334.86|5
1648214240000|2022-03-25 13:17:20|||||||||1
1648214250000|2022-03-25 13:17:30|||||||||3
1648214260000|2022-03-25 13:17:40|335.01||335.01||335.01||335.01||0
1648214280000|2022-03-25 13:18:00|335.06||335.06||335.06||335.06||2
1648214290000|2022-03-25 13:18:10||334.91||334.91||334.91||334.91|5
1648214300000|2022-03-25 13:18:20|||||||||2
1648214310000|2022-03-25 13:18:30|||||||||2
1648214330000|2022-03-25 13:18:50|||||||||3
1648214340000|2022-03-25 13:19:00|||||||||2
1648214350000|2022-03-25 13:19:10|||||||||4
1648214370000|2022-03-25 13:19:30||334.86||334.86||334.91||334.86|9
1648214400000|2022-03-25 13:20:00|335.01|334.81|335.01|334.81|335.01|334.86|335.01|334.81|2
1648214410000|2022-03-25 13:20:10|334.96||334.96||334.96||334.96||0
1648214420000|2022-03-25 13:20:20|335.01||335.01||335.01||335.01||0
1648214430000|2022-03-25 13:20:30|334.96||334.96||335.01||334.96||3
1648214440000|2022-03-25 13:20:40|335.01||335.01||335.01||335.01||0
1648214450000|2022-03-25 13:20:50|||||||||4
1648214460000|2022-03-25 13:21:00|334.96|334.76|334.96|334.76|334.96|334.76|334.96|334.76|1
1648214470000|2022-03-25 13:21:10|334.91|334.71|334.86|334.66|334.91|334.71|334.81|334.66|3
1648214490000|2022-03-25 13:21:30|334.91|334.71|334.96|334.71|334.96|334.71|334.91|334.71|3
1648214510000|2022-03-25 13:21:50|334.91||334.91||334.91||334.91||0
1648214530000|2022-03-25 13:22:10|334.86||334.86||334.86||334.86||0
1648214540000|2022-03-25 13:22:20|334.91||334.91||334.91||334.91||3
1648214550000|2022-03-25 13:22:30||334.66||334.66||334.66||334.66|0
1648214570000|2022-03-25 13:22:50||334.71||334.71||334.71||334.71|0
1648214580000|2022-03-25 13:23:00|334.96|334.76|334.96|334.76|334.96|334.76|334.96|334.76|1
1648214590000|2022-03-25 13:23:10|||||||||2
1648214610000|2022-03-25 13:23:30|335.01|334.81|335.01|334.81|335.01|334.81|335.01|334.81|0
1648214620000|2022-03-25 13:23:40|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|0
1648214640000|2022-03-25 13:24:00|||||||||3
1648214660000|2022-03-25 13:24:20|335.01||335.06||335.06||335.01||3
1648214670000|2022-03-25 13:24:30|335.01||335.01||335.01||335.01||0
1648214680000|2022-03-25 13:24:40||334.81||334.81||334.81||334.81|2
1648214700000|2022-03-25 13:25:00|334.96||334.96||334.96||334.96||2
1648214710000|2022-03-25 13:25:10|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|1
1648214720000|2022-03-25 13:25:20|335.01|334.81|335.06|334.81|335.06|334.81|335.01|334.81|4
1648214730000|2022-03-25 13:25:30|||||||||2
1648214740000|2022-03-25 13:25:40|334.96||335.06||335.06||334.96||1
1648214750000|2022-03-25 13:25:50|335.01||335.01||335.01||335.01||0
1648214760000|2022-03-25 13:26:00|334.96||334.96||334.96||334.96||2
1648214770000|2022-03-25 13:26:10|334.91|334.76|334.91|334.66|334.91|334.76|334.91|334.66|3
1648214800000|2022-03-25 13:26:40||334.71||334.71||334.71||334.71|1
1648214810000|2022-03-25 13:26:50|||||||||1
1648214830000|2022-03-25 13:27:10|335.06|334.61|335.06|334.61|335.06|334.76|334.86|334.61|111
1648214840000|2022-03-25 13:27:20|335.01|334.66|335.01|334.71|335.01|334.71|335.01|334.66|2
1648214850000|2022-03-25 13:27:30|335.06||335.06||335.06||335.06||1
1648214880000|2022-03-25 13:28:00|||||||||2
1648214900000|2022-03-25 13:28:20||334.91||334.91||334.91||334.76|13
1648214910000|2022-03-25 13:28:30||334.81||334.81||334.81||334.81|4
1648214920000|2022-03-25 13:28:40|335.16|334.86|335.06|334.86|335.16|334.86|335.06|334.86|16
1648214940000|2022-03-25 13:29:00|||||||||3
1648214950000|2022-03-25 13:29:10||334.91||334.91||334.91||334.91|4
1648214960000|2022-03-25 13:29:20||334.86||334.86||334.86||334.86|2
1648214990000|2022-03-25 13:29:50|335.11|334.96|335.21|335.01|335.21|335.01|335.11|334.96|24
1648215000000|2022-03-25 13:30:00|335.16|334.91|335.11|334.86|335.16|334.91|335.11|334.81|9
1648215010000|2022-03-25 13:30:10|335.06|334.81|335.06|334.76|335.06|334.81|335.06|334.76|5
1648215030000|2022-03-25 13:30:30|334.91|334.71|334.91|334.56|334.91|334.71|334.91|334.51|17
1648215040000|2022-03-25 13:30:40|334.86|334.61|334.86|334.61|334.86|334.61|334.86|334.61|2
1648215050000|2022-03-25 13:30:50|334.91|334.66|334.91|334.66|334.91|334.66|334.91|334.66|5
1648215060000|2022-03-25 13:31:00|334.96|334.71|335.01|334.81|335.01|334.81|334.96|334.71|6
1648215070000|2022-03-25 13:31:10|334.96|334.71|335.06|334.76|335.06|334.76|334.96|334.71|7
1648215100000|2022-03-25 13:31:40|335.11||335.21||335.21||335.11||6
1648215110000|2022-03-25 13:31:50|335.46|335.11|335.56|335.36|335.56|335.36|335.46|335.11|16
1648215120000|2022-03-25 13:32:00|335.51|335.26|335.51|335.16|335.56|335.36|335.46|335.16|31
1648215130000|2022-03-25 13:32:10|335.46|335.06|335.36|335.06|335.46|335.06|335.36|335.06|3
1648215140000|2022-03-25 13:32:20|335.41|335.21|335.41|335.16|335.41|335.21|335.41|335.11|6
1648215160000|2022-03-25 13:32:40|||||||||2
1648215170000|2022-03-25 13:32:50|335.36|335.06|335.31|335.06|335.36|335.06|335.31|335.06|7
1648215180000|2022-03-25 13:33:00|335.26|334.96|335.11|334.86|335.26|334.96|335.11|334.86|8
1648215190000|2022-03-25 13:33:10|335.06|334.76|335.06|334.76|335.06|334.76|335.06|334.76|2
1648215200000|2022-03-25 13:33:20|335.11||335.11||335.11||335.11||1
1648215210000|2022-03-25 13:33:30|335.16|334.81|335.16|334.81|335.16|334.81|335.16|334.81|2
1648215220000|2022-03-25 13:33:40|335.21||335.21||335.21||335.21||2
1648215230000|2022-03-25 13:33:50|335.16||335.16||335.16||335.16||0
1648215240000|2022-03-25 13:34:00|335.11|334.86|335.16|334.86|335.16|334.86|335.11|334.86|1
1648215260000|2022-03-25 13:34:20|335.11|334.81|334.96|334.81|335.11|334.81|334.96|334.81|1
1648215270000|2022-03-25 13:34:30||334.76||334.76||334.76||334.76|3
1648215280000|2022-03-25 13:34:40||334.71||334.71||334.71||334.71|7
1648215290000|2022-03-25 13:34:50||334.66||334.66||334.66||334.66|2
1648215300000|2022-03-25 13:35:00|334.91||334.91||334.91||334.91||1
1648215310000|2022-03-25 13:35:10|334.86|334.61|334.76|334.51|334.86|334.61|334.76|334.51|14
1648215320000|2022-03-25 13:35:20|334.81|334.56|334.96|334.61|334.96|334.66|334.76|334.56|19
1648215330000|2022-03-25 13:35:30|334.91|334.56|334.81|334.46|334.91|334.56|334.81|334.46|1
1648215340000|2022-03-25 13:35:40||334.51||334.56||334.56||334.51|0
1648215350000|2022-03-25 13:35:50||334.51||334.56||334.56||334.51|0
1648215360000|2022-03-25 13:36:00|334.71|334.51|334.81|334.56|334.81|334.56|334.71|334.51|6
1648215370000|2022-03-25 13:36:10|334.91|334.71|334.91|334.66|334.91|334.71|334.91|334.66|9
1648215380000|2022-03-25 13:36:20|334.81|334.61|334.81|334.51|334.81|334.66|334.81|334.51|0
1648215390000|2022-03-25 13:36:30|334.76|334.46|334.76|334.46|334.76|334.46|334.76|334.46|3
1648215400000|2022-03-25 13:36:40||334.51||334.51||334.51||334.51|0
1648215410000|2022-03-25 13:36:50|334.81|334.56|334.81|334.56|334.81|334.56|334.81|334.56|4
1648215420000|2022-03-25 13:37:00|334.71|334.61|334.86|334.66|334.86|334.66|334.71|334.61|11
1648215430000|2022-03-25 13:37:10|334.91|334.71|335.06|334.81|335.06|334.81|334.91|334.71|2
1648215440000|2022-03-25 13:37:20|334.96|334.76|334.91|334.61|334.96|334.76|334.91|334.61|4
1648215450000|2022-03-25 13:37:30|||||||||1
1648215460000|2022-03-25 13:37:40||334.56||334.51||334.56||334.51|0
1648215470000|2022-03-25 13:37:50|334.71||334.76||334.76||334.71||3
1648215480000|2022-03-25 13:38:00|334.71||334.71||334.76||334.71||4
1648215490000|2022-03-25 13:38:10|334.66|334.46|334.61|334.31|334.66|334.46|334.61|334.31|12
1648215500000|2022-03-25 13:38:20|334.66|334.36|334.71|334.41|334.71|334.41|334.66|334.36|6
1648215510000|2022-03-25 13:38:30||334.46||334.46||334.46||334.46|0
1648215520000|2022-03-25 13:38:40||334.41||334.41||334.41||334.41|0
1648215540000|2022-03-25 13:39:00||334.46||334.46||334.46||334.41|2
1648215560000|2022-03-25 13:39:20||334.56||334.46||334.56||334.46|3
1648215570000|2022-03-25 13:39:30|334.66|334.41|334.66|334.36|334.66|334.41|334.66|334.36|6
1648215580000|2022-03-25 13:39:40|334.61|334.31|334.61|334.31|334.61|334.31|334.61|334.31|2
1648215590000|2022-03-25 13:39:50|||||||||2
1648215600000|2022-03-25 13:40:00|334.56|334.21|334.56|334.26|334.56|334.26|334.56|334.21|9
1648215610000|2022-03-25 13:40:10||334.21||334.16||334.21||334.16|0
1648215640000|2022-03-25 13:40:40||334.21||334.21||334.21||334.21|0
1648215660000|2022-03-25 13:41:00|||||||||2
1648215690000|2022-03-25 13:41:30|334.61|334.26|334.66|334.31|334.66|334.31|334.61|334.26|26
1648215720000|2022-03-25 13:42:00|334.61|334.36|334.61|334.36|334.61|334.36|334.61|334.36|3
1648215730000|2022-03-25 13:42:10||334.41||334.41||334.41||334.41|0
1648215740000|2022-03-25 13:42:20|334.56|334.36|334.61|334.41|334.61|334.41|334.56|334.36|37
1648215750000|2022-03-25 13:42:30|334.56|334.36|334.56|334.36|334.56|334.36|334.56|334.36|8
1648215760000|2022-03-25 13:42:40|334.51|334.41|334.46|334.26|334.51|334.41|334.46|334.26|18
1648215770000|2022-03-25 13:42:50|334.41|334.31|334.51|334.31|334.51|334.31|334.41|334.31|10
1648215780000|2022-03-25 13:43:00|334.46|334.26|334.46|334.21|334.46|334.26|334.36|334.16|27
1648215790000|2022-03-25 13:43:10|334.41|334.16|334.36|334.11|334.41|334.16|334.36|334.11|6
1648215800000|2022-03-25 13:43:20|334.31|334.06|334.36|334.11|334.36|334.16|334.26|334.06|7
1648215810000|2022-03-25 13:43:30|334.26|334.01|334.26|333.96|334.26|334.01|334.16|333.96|6
1648215820000|2022-03-25 13:43:40||334.01||333.96||334.01||333.96|0
1648215830000|2022-03-25 13:43:50||334.01||333.96||334.01||333.96|0
1648215840000|2022-03-25 13:44:00|334.31|334.01|334.31|334.01|334.31|334.01|334.31|334.01|7
1648215850000|2022-03-25 13:44:10|334.36|334.06|334.41|334.06|334.41|334.06|334.36|334.06|2
1648215860000|2022-03-25 13:44:20|||||||||2
1648215870000|2022-03-25 13:44:30||334.11||334.16||334.16||334.11|0
1648215880000|2022-03-25 13:44:40|334.31||334.36||334.36||334.31||6
1648215890000|2022-03-25 13:44:50|334.31|334.11|334.31|334.11|334.31|334.11|334.31|334.11|6
1648215900000|2022-03-25 13:45:00|334.26|334.16|334.36|334.16|334.36|334.16|334.26|334.16|30
1648215910000|2022-03-25 13:45:10|334.41||334.41||334.41||334.41||1
1648215920000|2022-03-25 13:45:20|334.36|334.11|334.36|334.06|334.36|334.11|334.36|334.06|12
1648215930000|2022-03-25 13:45:30|||||||||1
1648215940000|2022-03-25 13:45:40||334.11||334.11||334.11||334.11|0
1648215950000|2022-03-25 13:45:50|334.31||334.31||334.31||334.31||8
1648215960000|2022-03-25 13:46:00|334.26|334.06|334.36|334.06|334.36|334.06|334.26|334.06|23
1648215970000|2022-03-25 13:46:10|334.41|334.11|334.46|334.26|334.46|334.26|334.41|334.11|5
1648215980000|2022-03-25 13:46:20|334.41|334.21|334.51|334.31|334.51|334.31|334.41|334.21|14
1648215990000|2022-03-25 13:46:30||334.26||334.26||334.31||334.26|0
1648216000000|2022-03-25 13:46:40|334.56|334.31|334.61|334.36|334.61|334.36|334.56|334.31|2
1648216010000|2022-03-25 13:46:50|334.71|334.41|334.81|334.41|334.81|334.41|334.71|334.41|3
1648216020000|2022-03-25 13:47:00|||||||||1
1648216030000|2022-03-25 13:47:10|334.76||334.71||334.76||334.71||0
1648216040000|2022-03-25 13:47:20|334.76|334.66|334.96|334.66|334.96|334.66|334.76|334.66|5
1648216050000|2022-03-25 13:47:30|334.91||334.91||334.91||334.91||2
1648216060000|2022-03-25 13:47:40|334.86||334.86||334.86||334.86||0
1648216070000|2022-03-25 13:47:50|334.81|334.56|334.81|334.61|334.81|334.61|334.76|334.56|6
1648216080000|2022-03-25 13:48:00|334.76|334.66|334.96|334.66|334.96|334.66|334.76|334.66|2
1648216100000|2022-03-25 13:48:20|335.01|334.71|335.06|334.86|335.06|334.86|335.01|334.71|1
1648216110000|2022-03-25 13:48:30|335.01||335.01||335.01||335.01||0
1648216120000|2022-03-25 13:48:40|334.96|334.81|334.96|334.76|334.96|334.81|334.96|334.76|17
1648216130000|2022-03-25 13:48:50|334.91|334.71|334.86|334.61|334.91|334.71|334.86|334.61|3
1648216140000|2022-03-25 13:49:00|||||||||1
1648216150000|2022-03-25 13:49:10|334.91|334.66|335.01|334.66|335.01|334.66|334.91|334.66|6
1648216160000|2022-03-25 13:49:20|||||||||2
1648216170000|2022-03-25 13:49:30|334.96|334.61|334.96|334.61|334.96|334.61|334.96|334.61|2
1648216200000|2022-03-25 13:50:00|334.91|334.66|334.81|334.46|334.91|334.66|334.81|334.46|5
1648216210000|2022-03-25 13:50:10|334.66|334.41|334.61|334.36|334.66|334.41|334.61|334.36|3
1648216220000|2022-03-25 13:50:20|334.66|334.41|334.71|334.41|334.71|334.41|334.66|334.41|4
1648216230000|2022-03-25 13:50:30|334.81||334.81||334.81||334.81||5
1648216240000|2022-03-25 13:50:40|334.86|334.51|334.81|334.56|334.86|334.56|334.81|334.51|0
1648216250000|2022-03-25 13:50:50|334.91|334.61|334.91|334.66|334.96|334.66|334.91|334.61|2
1648216260000|2022-03-25 13:51:00||334.61||334.61||334.61||334.61|0
1648216270000|2022-03-25 13:51:10|334.96|334.66|335.06|334.66|335.06|334.66|334.96|334.66|3
1648216280000|2022-03-25 13:51:20|||||||||2
1648216320000|2022-03-25 13:52:00|335.01|334.71|335.01|334.76|335.01|334.76|335.01|334.71|1
1648216330000|2022-03-25 13:52:10||334.71||334.71||334.71||334.71|0
1648216350000|2022-03-25 13:52:30|334.96|334.66|334.96|334.56|334.96|334.66|334.96|334.56|2
1648216360000|2022-03-25 13:52:40||334.61||334.61||334.61||334.61|0
1648216370000|2022-03-25 13:52:50|||||||||2
1648216380000|2022-03-25 13:53:00|334.91|334.66|334.86|334.66|334.91|334.66|334.86|334.66|1
1648216390000|2022-03-25 13:53:10|334.81|334.61|334.81|334.61|334.81|334.61|334.81|334.61|0
1648216400000|2022-03-25 13:53:20|334.86||334.81||334.86||334.81||9
1648216410000|2022-03-25 13:53:30|334.96||334.96||334.96||334.96||6
1648216420000|2022-03-25 13:53:40||334.66||334.66||334.66||334.66|1
1648216430000|2022-03-25 13:53:50|334.91|334.61|334.91|334.66|334.91|334.66|334.91|334.56|0
1648216490000|2022-03-25 13:54:50|||||||||50
1648216500000|2022-03-25 13:55:00||334.71||334.71||334.71||334.71|4
1648216510000|2022-03-25 13:55:10||334.66||334.66||334.66||334.66|52
1648216520000|2022-03-25 13:55:20|||||||||100
1648216530000|2022-03-25 13:55:30|334.86|334.56|334.61|334.41|334.86|334.56|334.61|334.41|104
1648216540000|2022-03-25 13:55:40|334.56|334.31|334.56|334.26|334.56|334.31|334.56|334.26|26
1648216550000|2022-03-25 13:55:50||334.31||334.31||334.31||334.31|0
1648216560000|2022-03-25 13:56:00|334.51|334.26|334.51|334.26|334.51|334.26|334.51|334.26|2
1648216570000|2022-03-25 13:56:10|334.56||334.51||334.56||334.51||3
1648216580000|2022-03-25 13:56:20|334.56|334.31|334.56|334.31|334.56|334.31|334.56|334.31|9
1648216610000|2022-03-25 13:56:50|334.51|334.26|334.41|334.16|334.51|334.26|334.41|334.16|4
1648216620000|2022-03-25 13:57:00|||||||||2
1648216630000|2022-03-25 13:57:10||334.11||334.11||334.11||334.11|1
1648216640000|2022-03-25 13:57:20|334.36|334.06|334.36|334.01|334.36|334.06|334.36|334.01|4
1648216680000|2022-03-25 13:58:00|334.31|334.06|334.21|334.01|334.31|334.06|334.21|334.01|1
1648216690000|2022-03-25 13:58:10|334.06|333.91|334.21|333.91|334.21|333.91|334.06|333.91|4
1648216710000|2022-03-25 13:58:30||333.96||333.96||333.96||333.96|1
1648216720000|2022-03-25 13:58:40|||||||||2
1648216730000|2022-03-25 13:58:50|334.16|333.91|334.16|333.91|334.16|333.91|334.16|333.86|2
1648216740000|2022-03-25 13:59:00|334.21||334.21||334.21||334.21||6
1648216750000|2022-03-25 13:59:10|334.26|333.96|334.26|334.01|334.31|334.01|334.26|333.96|5
1648216770000|2022-03-25 13:59:30||333.96||333.96||333.96||333.96|0
1648216780000|2022-03-25 13:59:40||333.91||333.91||333.91||333.91|0
1648216790000|2022-03-25 13:59:50||333.96||333.96||333.96||333.96|0
1648216800000|2022-03-25 14:00:00||333.91||333.96||333.96||333.91|4
1648216810000|2022-03-25 14:00:10||334.01||333.96||334.01||333.96|0
1648216820000|2022-03-25 14:00:20|334.21|334.01|334.21|333.96|334.21|334.01|334.21|333.96|1
1648216830000|2022-03-25 14:00:30||333.91||333.91||333.91||333.91|0
1648216840000|2022-03-25 14:00:40|334.11|333.96|334.16|333.91|334.16|334.01|334.11|333.91|6
1648216850000|2022-03-25 14:00:50|334.21|333.96|334.21|333.96|334.21|333.96|334.21|333.91|4
1648216860000|2022-03-25 14:01:00|334.26|334.01|334.26|333.96|334.26|334.01|334.26|333.96|5
1648216870000|2022-03-25 14:01:10||333.91||333.96||333.96||333.91|4
1648216880000|2022-03-25 14:01:20|334.21|333.91|334.11|333.91|334.21|333.91|334.11|333.91|50
1648216890000|2022-03-25 14:01:30||333.86||333.86||333.86||333.86|4
1648216900000|2022-03-25 14:01:40|||||||||4
1648216910000|2022-03-25 14:01:50|334.06|333.76|334.01|333.71|334.06|333.76|334.01|333.71|10
1648216920000|2022-03-25 14:02:00|333.96|333.76|333.96|333.66|333.96|333.76|333.96|333.66|4
1648216940000|2022-03-25 14:02:20|333.86|333.71|333.91|333.66|333.91|333.71|333.86|333.66|5
1648216950000|2022-03-25 14:02:30||333.71||333.66||333.71||333.66|4
1648216960000|2022-03-25 14:02:40|333.86|333.61|333.86|333.56|333.86|333.61|333.86|333.56|4
1648216970000|2022-03-25 14:02:50||333.51||333.51||333.51||333.51|3
1648216980000|2022-03-25 14:03:00|333.81|333.56|333.81|333.56|333.81|333.56|333.81|333.56|2
1648216990000|2022-03-25 14:03:10||333.51||333.51||333.51||333.51|6
1648217000000|2022-03-25 14:03:20|333.76|333.46|333.76|333.51|333.76|333.51|333.76|333.46|10
1648217010000|2022-03-25 14:03:30||333.46||333.46||333.46||333.46|2
1648217020000|2022-03-25 14:03:40||333.41||333.41||333.41||333.41|4
1648217040000|2022-03-25 14:04:00|333.71|333.46|333.66|333.36|333.71|333.51|333.66|333.36|6
1648217050000|2022-03-25 14:04:10||333.31||333.36||333.36||333.31|2
1648217060000|2022-03-25 14:04:20|333.61|333.41|333.61|333.41|333.61|333.41|333.61|333.41|1
1648217070000|2022-03-25 14:04:30|333.56|333.36|333.51|333.31|333.56|333.36|333.51|333.31|0
1648217080000|2022-03-25 14:04:40|||||||||5
1648217090000|2022-03-25 14:04:50|333.56||333.51||333.56||333.51||8
1648217100000|2022-03-25 14:05:00|333.56|333.36|333.56|333.36|333.56|333.41|333.56|333.36|10
1648217110000|2022-03-25 14:05:10||333.31||333.31||333.31||333.31|3
1648217120000|2022-03-25 14:05:20|333.51|333.26|333.51|333.31|333.51|333.31|333.51|333.26|5
1648217130000|2022-03-25 14:05:30|||||||||2
1648217140000|2022-03-25 14:05:40||333.36||333.36||333.36||333.36|5
1648217150000|2022-03-25 14:05:50|333.56||333.56||333.56||333.51||11
1648217160000|2022-03-25 14:06:00|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.26|12
1648217170000|2022-03-25 14:06:10||333.26||333.21||333.26||333.21|4
1648217180000|2022-03-25 14:06:20|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|3
1648217190000|2022-03-25 14:06:30|333.36|333.21|333.36|333.11|333.36|333.21|333.36|333.11|18
1648217210000|2022-03-25 14:06:50|||||||||1
1648217220000|2022-03-25 14:07:00|333.31|333.06|333.26|333.01|333.31|333.06|333.26|333.01|5
1648217230000|2022-03-25 14:07:10|333.21||333.21||333.21||333.21||1
1648217240000|2022-03-25 14:07:20||333.06||333.06||333.06||333.06|8
1648217250000|2022-03-25 14:07:30|||||||||1
1648217260000|2022-03-25 14:07:40||333.01||333.01||333.01||333.01|10
1648217270000|2022-03-25 14:07:50||333.06||333.06||333.06||333.06|0
1648217280000|2022-03-25 14:08:00|333.26|333.01|333.26|333.01|333.26|333.01|333.26|333.01|9
1648217290000|2022-03-25 14:08:10||333.06||333.06||333.06||333.06|2
1648217300000|2022-03-25 14:08:20||333.11||333.11||333.11||333.11|15
1648217310000|2022-03-25 14:08:30|333.21|333.06|333.26|333.06|333.26|333.11|333.21|333.06|20
1648217320000|2022-03-25 14:08:40|||||||||2
1648217330000|2022-03-25 14:08:50|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|2
1648217340000|2022-03-25 14:09:00|333.36|333.16|333.36|333.16|333.36|333.16|333.36|333.16|3
1648217350000|2022-03-25 14:09:10|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|2
1648217360000|2022-03-25 14:09:20|333.51|333.26|333.51|333.31|333.51|333.31|333.51|333.26|4
1648217390000|2022-03-25 14:09:50||333.36||333.31||333.36||333.31|3
1648217400000|2022-03-25 14:10:00||333.36||333.36||333.36||333.31|15
1648217410000|2022-03-25 14:10:10|333.46|333.31|333.41|333.21|333.46|333.31|333.41|333.21|13
1648217420000|2022-03-25 14:10:20|333.46||333.46||333.46||333.46||3
1648217430000|2022-03-25 14:10:30|333.51|333.26|333.56|333.31|333.56|333.31|333.51|333.26|6
1648217440000|2022-03-25 14:10:40|333.61|333.41|333.51|333.31|333.61|333.41|333.51|333.31|52
1648217450000|2022-03-25 14:10:50|333.46|333.36|333.41|333.21|333.46|333.36|333.41|333.21|14
1648217460000|2022-03-25 14:11:00|333.36|333.11|333.36|333.11|333.36|333.11|333.36|333.11|7
1648217470000|2022-03-25 14:11:10||333.16||333.16||333.16||333.16|0
1648217480000|2022-03-25 14:11:20|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|2
1648217490000|2022-03-25 14:11:30||333.26||333.21||333.26||333.21|0
1648217510000|2022-03-25 14:11:50|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|2
1648217520000|2022-03-25 14:12:00|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.26|3
1648217530000|2022-03-25 14:12:10|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|2
1648217540000|2022-03-25 14:12:20|||||||||2
1648217580000|2022-03-25 14:13:00|333.51||333.51||333.51||333.51||5
1648217590000|2022-03-25 14:13:10|333.46||333.46||333.46||333.46||0
1648217600000|2022-03-25 14:13:20|333.51|333.31|333.56|333.31|333.56|333.31|333.51|333.31|14
1648217610000|2022-03-25 14:13:30|333.61||333.61||333.61||333.61||3
1648217620000|2022-03-25 14:13:40|333.66|333.36|333.66|333.41|333.66|333.41|333.66|333.36|1
1648217630000|2022-03-25 14:13:50||333.46||333.51||333.51||333.46|0
1648217640000|2022-03-25 14:14:00|333.71|333.56|333.81|333.56|333.86|333.71|333.71|333.56|5
1648217660000|2022-03-25 14:14:20|||||||||2
1648217670000|2022-03-25 14:14:30|333.76||333.76||333.76||333.76||0
1648217680000|2022-03-25 14:14:40|333.71|333.51|333.46|333.21|333.71|333.51|333.46|333.21|12
1648217690000|2022-03-25 14:14:50||333.16||333.16||333.16||333.16|0
1648217700000|2022-03-25 14:15:00||333.21||333.16||333.21||333.16|2
1648217710000|2022-03-25 14:15:10|333.51|333.21|333.56|333.21|333.56|333.21|333.51|333.21|6
1648217720000|2022-03-25 14:15:20|333.51||333.51||333.51||333.51||0
1648217760000|2022-03-25 14:16:00|333.56|333.26|333.66|333.31|333.66|333.31|333.56|333.26|5
1648217770000|2022-03-25 14:16:10|333.61|333.36|333.61|333.36|333.61|333.36|333.61|333.36|0
1648217780000|2022-03-25 14:16:20|333.56|333.31|333.51|333.26|333.56|333.31|333.51|333.26|3
1648217820000|2022-03-25 14:17:00|333.56|333.31|333.56|333.31|333.56|333.31|333.56|333.31|5
1648217830000|2022-03-25 14:17:10|||||||||1
1648217840000|2022-03-25 14:17:20|333.51|333.26|333.51|333.26|333.51|333.26|333.51|333.26|0
1648217850000|2022-03-25 14:17:30|333.46|333.21|333.36|333.11|333.46|333.21|333.36|333.11|2
1648217860000|2022-03-25 14:17:40|333.31|333.16|333.31|333.06|333.31|333.16|333.21|333.06|6
1648217880000|2022-03-25 14:18:00||333.11||333.06||333.11||333.06|4
1648217900000|2022-03-25 14:18:20|333.26|333.11|333.36|333.11|333.36|333.11|333.26|333.11|6
1648217910000|2022-03-25 14:18:30|||||||||3
1648217940000|2022-03-25 14:19:00|333.41||333.41||333.41||333.41||3
1648217950000|2022-03-25 14:19:10|333.46|333.16|333.51|333.21|333.51|333.21|333.46|333.16|1
1648217960000|2022-03-25 14:19:20|333.56||333.56||333.56||333.56||0
1648217990000|2022-03-25 14:19:50|333.51||333.51||333.51||333.51||0
1648218000000|2022-03-25 14:20:00|333.46||333.51||333.51||333.46||1
1648218020000|2022-03-25 14:20:20||333.31||333.31||333.31||333.31|0
1648218050000|2022-03-25 14:20:50||333.36||333.36||333.36||333.36|0
1648218060000|2022-03-25 14:21:00|333.56|333.31|333.51|333.31|333.56|333.31|333.51|333.31|9
1648218070000|2022-03-25 14:21:10|333.46||333.46||333.46||333.46||3
1648218080000|2022-03-25 14:21:20|333.41|333.26|333.51|333.26|333.51|333.26|333.41|333.26|7
1648218090000|2022-03-25 14:21:30|333.56|333.31|333.56|333.31|333.56|333.31|333.56|333.31|2
1648218120000|2022-03-25 14:22:00|||||||||1
1648218130000|2022-03-25 14:22:10|333.51||333.51||333.51||333.51||0
1648218140000|2022-03-25 14:22:20|333.56|333.36|333.71|333.41|333.71|333.41|333.56|333.36|6
1648218150000|2022-03-25 14:22:30|333.76|333.46|333.76|333.46|333.76|333.46|333.76|333.46|1
1648218160000|2022-03-25 14:22:40|333.71||333.71||333.71||333.71||0
1648218180000|2022-03-25 14:23:00|333.66||333.66||333.71||333.66||5
1648218230000|2022-03-25 14:23:50||333.51||333.46||333.51||333.46|1
1648218240000|2022-03-25 14:24:00|333.71|333.51|333.81|333.51|333.81|333.51|333.71|333.51|9
1648218280000|2022-03-25 14:24:40|333.76||333.76||333.76||333.76||1
1648218290000|2022-03-25 14:24:50|333.71||333.71||333.71||333.71||1
1648218300000|2022-03-25 14:25:00|333.76|333.56|333.76|333.56|333.76|333.56|333.76|333.56|2
1648218310000|2022-03-25 14:25:10|333.71|333.51|333.71|333.51|333.71|333.51|333.71|333.51|2
1648218330000|2022-03-25 14:25:30||333.46||333.46||333.46||333.46|2
1648218340000|2022-03-25 14:25:40||333.36||333.36||333.36||333.36|3
1648218360000|2022-03-25 14:26:00||333.31||333.36||333.36||333.31|1
1648218380000|2022-03-25 14:26:20||333.41||333.41||333.41||333.41|0
1648218390000|2022-03-25 14:26:30|333.66||333.66||333.66||333.66||0
1648218410000|2022-03-25 14:26:50|333.61|333.36|333.61|333.36|333.61|333.36|333.61|333.36|1
1648218420000|2022-03-25 14:27:00|333.66|333.41|333.66|333.41|333.66|333.41|333.66|333.41|3
1648218430000|2022-03-25 14:27:10|333.61|333.36|333.56|333.41|333.61|333.41|333.56|333.36|0
1648218440000|2022-03-25 14:27:20|333.61|333.36|333.61|333.36|333.61|333.36|333.61|333.36|2
1648218470000|2022-03-25 14:27:50|||||||||1
1648218480000|2022-03-25 14:28:00|||||||||1
1648218490000|2022-03-25 14:28:10|333.56|333.31|333.51|333.31|333.56|333.31|333.46|333.26|3
1648218500000|2022-03-25 14:28:20||333.26||333.26||333.26||333.26|0
1648218530000|2022-03-25 14:28:50|||||||||1
1648218540000|2022-03-25 14:29:00|||||||||2
1648218560000|2022-03-25 14:29:20|333.46|333.21|333.46|333.21|333.46|333.21|333.46|333.21|1
1648218570000|2022-03-25 14:29:30|333.41|333.16|333.36|333.21|333.41|333.21|333.36|333.16|0
1648218580000|2022-03-25 14:29:40|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|0
1648218590000|2022-03-25 14:29:50||333.11||333.16||333.16||333.11|0
1648218600000|2022-03-25 14:30:00|333.36|333.21|333.46|333.31|333.46|333.31|333.36|333.21|12
1648218610000|2022-03-25 14:30:10||333.26||333.26||333.26||333.26|3
1648218620000|2022-03-25 14:30:20|333.51|333.31|333.51|333.36|333.51|333.36|333.51|333.31|2
1648218630000|2022-03-25 14:30:30||333.31||333.36||333.36||333.31|0
1648218640000|2022-03-25 14:30:40||333.31||333.31||333.31||333.26|4
1648218650000|2022-03-25 14:30:50|333.46|333.26|333.46|333.26|333.46|333.26|333.41|333.26|2
1648218660000|2022-03-25 14:31:00|333.51|333.31|333.56|333.31|333.56|333.31|333.51|333.31|7
1648218680000|2022-03-25 14:31:20|||||||||1
1648218700000|2022-03-25 14:31:40|333.51||333.51||333.51||333.51||0
1648218710000|2022-03-25 14:31:50||333.36||333.31||333.36||333.31|2
1648218720000|2022-03-25 14:32:00|||||||||1
1648218730000|2022-03-25 14:32:10|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|2
1648218740000|2022-03-25 14:32:20|333.41||333.41||333.41||333.41||0
1648218750000|2022-03-25 14:32:30|333.46||333.51||333.51||333.46||6
1648218760000|2022-03-25 14:32:40|||||||||1
1648218780000|2022-03-25 14:33:00|333.56||333.61||333.61||333.56||11
1648218790000|2022-03-25 14:33:10|||||||||2
1648218810000|2022-03-25 14:33:30|333.66||333.66||333.66||333.66||5
1648218840000|2022-03-25 14:34:00|||||||||3
1648218850000|2022-03-25 14:34:10|333.61||333.61||333.61||333.61||0
1648218860000|2022-03-25 14:34:20|333.56||333.61||333.61||333.56||1
1648218870000|2022-03-25 14:34:30|333.66|333.31|333.71|333.31|333.71|333.31|333.66|333.31|6
1648218880000|2022-03-25 14:34:40|333.81|333.36|333.81|333.51|333.86|333.51|333.81|333.36|8
1648218890000|2022-03-25 14:34:50|333.86||333.76||333.86||333.76||0
1648218900000|2022-03-25 14:35:00|333.91|333.66|333.86|333.61|333.96|333.66|333.86|333.61|41
1648218910000|2022-03-25 14:35:10|||||||||1
1648218930000|2022-03-25 14:35:30||333.66||333.66||333.66||333.66|0
1648218940000|2022-03-25 14:35:40||333.71||333.71||333.71||333.71|0
1648218950000|2022-03-25 14:35:50|333.91|333.76|333.91|333.76|333.91|333.76|333.91|333.76|3
1648218960000|2022-03-25 14:36:00|||||||||3
1648218980000|2022-03-25 14:36:20|333.96||333.96||333.96||333.96||1
1648218990000|2022-03-25 14:36:30|333.91||333.91||333.91||333.91||0
1648219010000|2022-03-25 14:36:50|333.96||333.96||333.96||333.96||5
1648219020000|2022-03-25 14:37:00|||||||||2
1648219030000|2022-03-25 14:37:10||333.81||333.76||333.81||333.76|7
1648219040000|2022-03-25 14:37:20|333.91|333.66|333.91|333.66|333.91|333.66|333.81|333.66|4
1648219080000|2022-03-25 14:38:00|||||||||2
1648219110000|2022-03-25 14:38:30|||||||||1
1648219130000|2022-03-25 14:38:50|333.86|333.71|333.91|333.71|333.91|333.71|333.86|333.71|5
1648219140000|2022-03-25 14:39:00|333.96|333.76|333.96|333.76|333.96|333.76|333.96|333.76|3
1648219150000|2022-03-25 14:39:10|334.01||334.01||334.01||334.01||1
1648219160000|2022-03-25 14:39:20||333.81||333.81||333.81||333.81|0
1648219170000|2022-03-25 14:39:30|333.86|333.76|333.86|333.71|333.86|333.76|333.86|333.71|9
1648219180000|2022-03-25 14:39:40|333.91||333.91||333.91||333.91||5
1648219200000|2022-03-25 14:40:00|333.86|333.66|333.76|333.56|333.86|333.66|333.76|333.56|4
1648219210000|2022-03-25 14:40:10|333.66|333.51|333.76|333.51|333.76|333.51|333.66|333.51|1
1648219220000|2022-03-25 14:40:20||333.56||333.56||333.56||333.56|0
1648219230000|2022-03-25 14:40:30|333.81|333.61|333.81|333.61|333.81|333.61|333.81|333.61|2
1648219240000|2022-03-25 14:40:40|333.76|333.56|333.76|333.56|333.76|333.56|333.76|333.56|0
1648219250000|2022-03-25 14:40:50|||||||||1
1648219260000|2022-03-25 14:41:00|333.71|333.61|333.86|333.61|333.86|333.61|333.71|333.61|5
1648219300000|2022-03-25 14:41:40|333.81||333.81||333.81||333.81||0
1648219310000|2022-03-25 14:41:50|333.86||333.86||333.86||333.86||2
1648219320000|2022-03-25 14:42:00|333.96|333.66|334.06|333.66|334.06|333.66|333.96|333.66|5
1648219340000|2022-03-25 14:42:20|334.01||334.01||334.01||334.01||0
1648219350000|2022-03-25 14:42:30|333.96||333.96||333.96||333.96||0
1648219360000|2022-03-25 14:42:40|333.91||333.86||333.91||333.86||0
1648219370000|2022-03-25 14:42:50|333.91||333.91||333.91||333.91||3
1648219380000|2022-03-25 14:43:00|333.96|333.76|334.01|333.76|334.01|333.76|333.96|333.76|2
1648219390000|2022-03-25 14:43:10|333.96||334.01||334.01||333.96||1
1648219420000|2022-03-25 14:43:40||333.71||333.66||333.71||333.66|9
1648219430000|2022-03-25 14:43:50|333.96||333.96||333.96||333.96||0
1648219440000|2022-03-25 14:44:00||333.71||333.71||333.71||333.71|1
1648219480000|2022-03-25 14:44:40|333.91|333.66|333.86|333.61|333.91|333.66|333.86|333.61|1
1648219490000|2022-03-25 14:44:50|333.81||333.76||333.81||333.76||0
1648219500000|2022-03-25 14:45:00|333.81|333.56|333.81|333.56|333.81|333.56|333.81|333.56|6
1648219510000|2022-03-25 14:45:10||333.51||333.51||333.51||333.51|0
1648219560000|2022-03-25 14:46:00||333.56||333.56||333.56||333.56|1
1648219610000|2022-03-25 14:46:50|||||||||1
1648219620000|2022-03-25 14:47:00|||||||||6
1648219630000|2022-03-25 14:47:10|333.76||333.76||333.76||333.76||0
1648219660000|2022-03-25 14:47:40|333.81||333.86||333.86||333.81||6
1648219670000|2022-03-25 14:47:50||333.66||333.66||333.66||333.66|0
1648219680000|2022-03-25 14:48:00|333.96||333.96||333.96||333.96||3
1648219730000|2022-03-25 14:48:50|333.91||333.91||333.91||333.91||1
1648219740000|2022-03-25 14:49:00|||||||||1
1648219750000|2022-03-25 14:49:10|333.86|333.61|333.81|333.61|333.86|333.61|333.81|333.61|6
1648219760000|2022-03-25 14:49:20|333.76|333.56|333.66|333.46|333.76|333.56|333.66|333.46|9
1648219770000|2022-03-25 14:49:30|333.61||333.66||333.66||333.61||2
1648219790000|2022-03-25 14:49:50|333.71||333.71||333.71||333.71||6
1648219800000|2022-03-25 14:50:00|||||||||2
1648219810000|2022-03-25 14:50:10|333.76||333.81||333.81||333.76||5
1648219860000|2022-03-25 14:51:00|333.76||333.76||333.76||333.76||1
1648219880000|2022-03-25 14:51:20|333.71||333.71||333.71||333.71||0
1648219900000|2022-03-25 14:51:40|333.66||333.66||333.66||333.66||0
1648219910000|2022-03-25 14:51:50|||||||||1
1648219920000|2022-03-25 14:52:00|333.61||333.66||333.66||333.61||4
1648219930000|2022-03-25 14:52:10|333.71|333.51|333.71|333.56|333.71|333.56|333.71|333.51|3
1648219940000|2022-03-25 14:52:20|333.76|333.61|333.86|333.66|333.86|333.71|333.76|333.61|4
1648219950000|2022-03-25 14:52:30|333.91|333.71|333.96|333.71|333.96|333.71|333.91|333.71|4
1648219960000|2022-03-25 14:52:40||333.76||333.76||333.76||333.76|0
1648219970000|2022-03-25 14:52:50|333.91|333.71|333.91|333.71|333.91|333.71|333.91|333.71|4
1648219980000|2022-03-25 14:53:00|333.86||333.91||333.91||333.86||2
1648219990000|2022-03-25 14:53:10||333.66||333.66||333.66||333.66|5
1648220000000|2022-03-25 14:53:20|333.86||333.86||333.86||333.86||1
1648220010000|2022-03-25 14:53:30|333.81|333.56|333.81|333.56|333.81|333.56|333.81|333.56|6
1648220020000|2022-03-25 14:53:40||333.51||333.51||333.51||333.51|0
1648220030000|2022-03-25 14:53:50|333.76|333.46|333.71|333.51|333.76|333.51|333.71|333.46|0
1648220040000|2022-03-25 14:54:00|333.66|333.46|333.61|333.31|333.66|333.46|333.61|333.31|10
1648220050000|2022-03-25 14:54:10|||||||||1
1648220060000|2022-03-25 14:54:20|||||||||1
1648220080000|2022-03-25 14:54:40|333.56||333.56||333.56||333.56||0
1648220090000|2022-03-25 14:54:50|333.51||333.56||333.56||333.51||3
1648220100000|2022-03-25 14:55:00|||||||||1
1648220110000|2022-03-25 14:55:10|333.61||333.61||333.61||333.61||2
1648220120000|2022-03-25 14:55:20|||||||||409
1648220130000|2022-03-25 14:55:30|333.56||333.56||333.56||333.56||6
1648220140000|2022-03-25 14:55:40|333.51||333.51||333.51||333.51||1
1648220150000|2022-03-25 14:55:50|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|10
1648220160000|2022-03-25 14:56:00|333.36|333.21|333.41|333.16|333.41|333.21|333.31|333.16|15
1648220190000|2022-03-25 14:56:30|333.36||333.36||333.36||333.36||0
1648220200000|2022-03-25 14:56:40|333.41||333.41||333.41||333.41||4
1648220210000|2022-03-25 14:56:50|333.36||333.41||333.41||333.36||3
1648220220000|2022-03-25 14:57:00|333.46||333.46||333.46||333.46||5
1648220230000|2022-03-25 14:57:10|333.51||333.51||333.51||333.51||2
1648220240000|2022-03-25 14:57:20|333.46||333.46||333.46||333.46||0
1648220250000|2022-03-25 14:57:30|333.41|333.21|333.51|333.21|333.51|333.21|333.41|333.21|3
1648220260000|2022-03-25 14:57:40|||||||||1
1648220270000|2022-03-25 14:57:50|333.46||333.46||333.46||333.46||0
1648220280000|2022-03-25 14:58:00|333.51||333.51||333.51||333.51||3
1648220290000|2022-03-25 14:58:10|333.46||333.46||333.46||333.46||0
1648220300000|2022-03-25 14:58:20|333.41||333.46||333.46||333.41||2
1648220310000|2022-03-25 14:58:30|333.51||333.51||333.51||333.51||1
1648220320000|2022-03-25 14:58:40||333.31||333.31||333.31||333.31|0
1648220330000|2022-03-25 14:58:50|333.56||333.51||333.56||333.51||5
1648220340000|2022-03-25 14:59:00|333.61||333.61||333.61||333.61||5
1648220350000|2022-03-25 14:59:10||333.36||333.36||333.36||333.36|0
1648220370000|2022-03-25 14:59:30|333.56||333.56||333.56||333.56||0
1648220380000|2022-03-25 14:59:40|333.51|333.31|333.46|333.26|333.51|333.31|333.36|333.21|10
1648220390000|2022-03-25 14:59:50|333.51||333.56||333.56||333.51||4
1648220400000|2022-03-25 15:00:00|333.61|333.31|333.66|333.31|333.66|333.31|333.61|333.31|3
1648220410000|2022-03-25 15:00:10|333.61||333.61||333.61||333.61||0
1648220420000|2022-03-25 15:00:20|333.56|333.26|333.46|333.16|333.56|333.26|333.46|333.16|2
1648220430000|2022-03-25 15:00:30|333.41|333.11|333.36|333.11|333.41|333.11|333.36|333.11|0
1648220450000|2022-03-25 15:00:50|333.31|333.06|333.26|333.06|333.31|333.06|333.26|333.06|2
1648220460000|2022-03-25 15:01:00|333.36||333.41||333.41||333.36||5
1648220480000|2022-03-25 15:01:20||333.01||333.01||333.01||333.01|6
1648220490000|2022-03-25 15:01:30||332.96||332.96||332.96||332.96|7
1648220500000|2022-03-25 15:01:40|||||||||1
1648220520000|2022-03-25 15:02:00|||||||||1
1648220560000|2022-03-25 15:02:40|333.36||333.36||333.36||333.36||0
1648220570000|2022-03-25 15:02:50|333.31||333.31||333.31||333.31||2
1648220580000|2022-03-25 15:03:00|333.26||333.26||333.26||333.26||1
1648220600000|2022-03-25 15:03:20|333.21||333.21||333.21||333.21||0
1648220610000|2022-03-25 15:03:30|333.16||333.21||333.21||333.16||2
1648220640000|2022-03-25 15:04:00|333.26||333.26||333.26||333.26||2
1648220660000|2022-03-25 15:04:20||333.01||333.01||333.01||333.01|0
1648220670000|2022-03-25 15:04:30|333.21||333.26||333.26||333.21||1
1648220680000|2022-03-25 15:04:40|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|2
1648220690000|2022-03-25 15:04:50|333.26|333.06|333.26|333.06|333.26|333.11|333.21|333.06|8
1648220700000|2022-03-25 15:05:00|333.21||333.21||333.21||333.21||1
1648220710000|2022-03-25 15:05:10||333.01||333.01||333.01||333.01|1
1648220730000|2022-03-25 15:05:30||333.06||333.01||333.06||333.01|2
1648220740000|2022-03-25 15:05:40|333.26||333.26||333.26||333.26||1
1648220760000|2022-03-25 15:06:00|||||||||1
1648220780000|2022-03-25 15:06:20|333.21||333.21||333.21||333.21||0
1648220790000|2022-03-25 15:06:30|333.16||333.16||333.16||333.16||0
1648220810000|2022-03-25 15:06:50|333.21||333.21||333.21||333.21||4
1648220820000|2022-03-25 15:07:00|||||||||2
1648220830000|2022-03-25 15:07:10|333.26||333.31||333.31||333.26||2
1648220840000|2022-03-25 15:07:20|||||||||2
1648220870000|2022-03-25 15:07:50|333.26|332.91|333.16|332.91|333.26|332.91|333.16|332.91|9
1648220880000|2022-03-25 15:08:00|333.21||333.21||333.21||333.21||3
1648220910000|2022-03-25 15:08:30|333.16|332.86|333.01|332.71|333.16|332.86|333.01|332.71|23
1648220920000|2022-03-25 15:08:40|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|13
1648220930000|2022-03-25 15:08:50|332.91|332.71|332.91|332.66|332.91|332.71|332.91|332.66|2
1648220940000|2022-03-25 15:09:00|332.86|332.56|332.86|332.56|332.86|332.56|332.86|332.56|2
1648220950000|2022-03-25 15:09:10||332.51||332.46||332.51||332.46|16
1648220960000|2022-03-25 15:09:20|332.56|332.41|332.56|332.36|332.56|332.41|332.56|332.36|13
1648220970000|2022-03-25 15:09:30|332.61||332.61||332.61||332.61||4
1648220990000|2022-03-25 15:09:50|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.26|1
1648221000000|2022-03-25 15:10:00|332.56|332.36|332.61|332.31|332.61|332.36|332.56|332.31|5
1648221010000|2022-03-25 15:10:10|332.41|332.26|332.46|332.26|332.46|332.26|332.41|332.26|2
1648221020000|2022-03-25 15:10:20|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|2
1648221030000|2022-03-25 15:10:30|332.46|332.36|332.46|332.31|332.46|332.36|332.46|332.31|0
1648221040000|2022-03-25 15:10:40|332.51||332.51||332.51||332.51||2
1648221050000|2022-03-25 15:10:50|||||||||2
1648221060000|2022-03-25 15:11:00|||||||||1
1648221090000|2022-03-25 15:11:30|332.56|332.36|332.56|332.36|332.56|332.36|332.56|332.36|2
1648221120000|2022-03-25 15:12:00|||||||||1
1648221130000|2022-03-25 15:12:10||332.31||332.31||332.31||332.31|7
1648221140000|2022-03-25 15:12:20|332.51|332.21|332.51|332.21|332.51|332.21|332.51|332.21|3
1648221150000|2022-03-25 15:12:30||332.16||332.16||332.16||332.16|0
1648221160000|2022-03-25 15:12:40||332.11||332.11||332.11||332.11|1
1648221300000|2022-03-25 15:15:00|||||||||1
1648221330000|2022-03-25 15:15:30|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|1
1648221340000|2022-03-25 15:15:40||332.31||332.26||332.31||332.26|3
1648221350000|2022-03-25 15:15:50|332.41||332.46||332.46||332.41||1
1648221360000|2022-03-25 15:16:00|332.51||332.46||332.51||332.46||1
1648221380000|2022-03-25 15:16:20|332.41||332.46||332.46||332.41||1
1648221390000|2022-03-25 15:16:30|||||||||1
1648221400000|2022-03-25 15:16:40||332.31||332.31||332.31||332.31|0
1648221420000|2022-03-25 15:17:00|332.51|332.26|332.46|332.26|332.51|332.26|332.46|332.26|9
1648221430000|2022-03-25 15:17:10|332.41||332.41||332.41||332.41||0
1648221440000|2022-03-25 15:17:20|332.31|332.16|332.41|332.16|332.41|332.16|332.31|332.16|8
1648221450000|2022-03-25 15:17:30|||||||||1
1648221460000|2022-03-25 15:17:40|||||||||1
1648221480000|2022-03-25 15:18:00|332.46||332.51||332.51||332.46||4
1648221510000|2022-03-25 15:18:30|332.46||332.46||332.46||332.46||1
1648221520000|2022-03-25 15:18:40|332.41||332.36||332.41||332.36||0
1648221530000|2022-03-25 15:18:50|332.26|332.11|332.26|332.11|332.26|332.11|332.26|332.11|4
1648221540000|2022-03-25 15:19:00||332.06||332.06||332.06||332.06|3
1648221570000|2022-03-25 15:19:30|332.21||332.21||332.21||332.21||0
1648221580000|2022-03-25 15:19:40||331.96||331.96||331.96||331.96|7
1648221590000|2022-03-25 15:19:50|||||||||3
1648221600000|2022-03-25 15:20:00|||||||||1
1648221620000|2022-03-25 15:20:20||332.01||332.01||332.01||332.01|0
1648221630000|2022-03-25 15:20:30|332.16|331.96|332.16|331.96|332.16|331.96|332.16|331.96|3
1648221660000|2022-03-25 15:21:00|332.21|332.01|332.21|332.01|332.21|332.01|332.21|332.01|4
1648221670000|2022-03-25 15:21:10||331.96||331.96||331.96||331.96|0
1648221690000|2022-03-25 15:21:30|||||||||1
1648221700000|2022-03-25 15:21:40|332.16|331.91|332.16|331.91|332.16|331.91|332.16|331.91|0
1648221710000|2022-03-25 15:21:50|332.11||332.11||332.11||332.11||3
1648221720000|2022-03-25 15:22:00|332.16|331.96|332.21|331.96|332.21|331.96|332.16|331.96|3
1648221730000|2022-03-25 15:22:10|332.31||332.31||332.31||332.31||5
1648221820000|2022-03-25 15:23:40|332.26||332.26||332.26||332.26||0
1648221840000|2022-03-25 15:24:00|332.21||332.21||332.21||332.21||0
1648221860000|2022-03-25 15:24:20|332.16|331.86|332.06|331.86|332.16|331.86|332.06|331.86|5
1648221880000|2022-03-25 15:24:40|332.01|331.76|331.96|331.76|332.01|331.76|331.91|331.76|8
1648221890000|2022-03-25 15:24:50|332.01||331.96||332.01||331.96||0
1648221910000|2022-03-25 15:25:10|332.01||332.01||332.01||332.01||0
1648221930000|2022-03-25 15:25:30|331.96||331.96||331.96||331.96||0
1648221940000|2022-03-25 15:25:40|331.91|331.66|331.86|331.66|331.91|331.66|331.86|331.66|4
1648221950000|2022-03-25 15:25:50|331.91|331.71|331.91|331.66|331.91|331.71|331.91|331.66|1
1648221970000|2022-03-25 15:26:10||331.61||331.61||331.61||331.61|0
1648221980000|2022-03-25 15:26:20|331.86||331.86||331.86||331.86||0
1648221990000|2022-03-25 15:26:30||331.56||331.56||331.56||331.56|3
1648222000000|2022-03-25 15:26:40|331.81|331.51|331.76|331.56|331.81|331.56|331.76|331.51|1
1648222010000|2022-03-25 15:26:50|331.81|331.61|331.71|331.56|331.81|331.61|331.71|331.51|1
1648222020000|2022-03-25 15:27:00|331.76|331.51|331.76|331.51|331.76|331.51|331.76|331.51|1
1648222050000|2022-03-25 15:27:30||331.56||331.61||331.61||331.56|0
1648222060000|2022-03-25 15:27:40||331.56||331.51||331.56||331.51|5
1648222070000|2022-03-25 15:27:50|331.71|331.41|331.61|331.46|331.71|331.46|331.61|331.41|3
1648222080000|2022-03-25 15:28:00|331.56|331.41|331.66|331.46|331.66|331.46|331.56|331.36|3
1648222100000|2022-03-25 15:28:20|331.71||331.71||331.71||331.71||1
1648222120000|2022-03-25 15:28:40|331.76|331.51|331.81|331.51|331.81|331.51|331.76|331.51|17
1648222130000|2022-03-25 15:28:50|||||||||3
1648222140000|2022-03-25 15:29:00|331.86|331.56|331.91|331.56|331.91|331.56|331.86|331.56|8
1648222150000|2022-03-25 15:29:10|331.96|331.61|331.96|331.61|331.96|331.61|331.96|331.61|5
1648222160000|2022-03-25 15:29:20|332.06||332.06||332.06||332.06||7
1648222170000|2022-03-25 15:29:30||331.66||331.66||331.66||331.66|0
1648222180000|2022-03-25 15:29:40|332.11||332.11||332.11||332.11||0
1648222190000|2022-03-25 15:29:50|332.16|331.76|332.36|332.06|332.36|332.06|332.16|331.76|5
1648222200000|2022-03-25 15:30:00|332.31|331.96|332.21|331.96|332.31|331.96|332.21|331.96|2
1648222220000|2022-03-25 15:30:20|332.16||332.36||332.36||332.16||4
1648222230000|2022-03-25 15:30:30|332.31||332.31||332.31||332.31||0
1648222260000|2022-03-25 15:31:00|||||||||1
1648222270000|2022-03-25 15:31:10|332.26||332.26||332.26||332.26||0
1648222280000|2022-03-25 15:31:20|332.21||332.21||332.21||332.21||0
1648222290000|2022-03-25 15:31:30|332.01|331.86|332.01|331.66|332.01|331.86|332.01|331.66|2
1648222300000|2022-03-25 15:31:40|331.91|331.71|331.91|331.61|331.91|331.71|331.91|331.61|7
1648222310000|2022-03-25 15:31:50|331.81|331.66|331.91|331.66|331.91|331.66|331.81|331.66|3
1648222320000|2022-03-25 15:32:00|332.01||332.01||332.01||332.01||0
1648222330000|2022-03-25 15:32:10||331.61||331.56||331.61||331.56|0
1648222350000|2022-03-25 15:32:30|331.96|331.51|331.96|331.51|331.96|331.51|331.96|331.51|0
1648222360000|2022-03-25 15:32:40|331.91||331.86||331.91||331.86||0
1648222380000|2022-03-25 15:33:00|331.81||331.81||331.81||331.81||0
1648222390000|2022-03-25 15:33:10|331.76|331.56|331.96|331.71|331.96|331.71|331.76|331.56|4
1648222400000|2022-03-25 15:33:20|332.01||332.11||332.11||332.01||1
1648222410000|2022-03-25 15:33:30|||||||||1
1648222420000|2022-03-25 15:33:40|332.06|331.76|332.06|331.76|332.06|331.76|332.06|331.76|0
1648222430000|2022-03-25 15:33:50|332.01||332.01||332.01||332.01||0
1648222440000|2022-03-25 15:34:00|331.96|331.71|331.96|331.71|331.96|331.71|331.96|331.71|5
1648222450000|2022-03-25 15:34:10||331.66||331.61||331.66||331.61|10
1648222460000|2022-03-25 15:34:20|331.91|331.66|331.91|331.61|331.91|331.66|331.91|331.61|103
1648222470000|2022-03-25 15:34:30||331.66||331.66||331.66||331.66|1
1648222480000|2022-03-25 15:34:40|331.86|331.76|331.96|331.76|331.96|331.76|331.86|331.76|2
1648222490000|2022-03-25 15:34:50|332.01||332.11||332.11||332.01||2
1648222500000|2022-03-25 15:35:00|332.06||332.06||332.06||332.06||1
1648222510000|2022-03-25 15:35:10|332.01|331.81|332.11|331.81|332.11|331.81|332.01|331.81|1
1648222520000|2022-03-25 15:35:20||331.76||331.76||331.76||331.76|0
1648222530000|2022-03-25 15:35:30||331.71||331.71||331.71||331.71|0
1648222560000|2022-03-25 15:36:00||331.76||331.76||331.76||331.76|0
1648222570000|2022-03-25 15:36:10|332.06|331.66|332.06|331.66|332.06|331.66|332.06|331.66|1
1648222590000|2022-03-25 15:36:30||331.71||331.71||331.71||331.71|0
1648222600000|2022-03-25 15:36:40|332.11||332.06||332.11||332.01||2
1648222610000|2022-03-25 15:36:50|332.01|331.76|332.21|331.76|332.21|331.76|332.01|331.76|2
1648222620000|2022-03-25 15:37:00|332.16||332.16||332.21||332.16||1
1648222630000|2022-03-25 15:37:10|332.11||332.11||332.11||332.11||0
1648222640000|2022-03-25 15:37:20|332.06||332.01||332.06||332.01||0
1648222650000|2022-03-25 15:37:30|331.96|331.86|332.01|331.86|332.01|331.86|331.96|331.86|2
1648222660000|2022-03-25 15:37:40|332.06|331.76|332.06|331.76|332.06|331.76|332.06|331.76|0
1648222680000|2022-03-25 15:38:00|||||||||1
1648222690000|2022-03-25 15:38:10||331.71||331.71||331.71||331.71|0
1648222740000|2022-03-25 15:39:00|||||||||1
1648222760000|2022-03-25 15:39:20|332.01||332.01||332.01||332.01||0
1648222770000|2022-03-25 15:39:30|331.96|331.66|331.96|331.66|331.96|331.66|331.96|331.66|0
1648222780000|2022-03-25 15:39:40|331.91|331.71|331.96|331.71|331.96|331.71|331.91|331.71|1
1648222800000|2022-03-25 15:40:00||331.66||331.66||331.66||331.66|0
1648222820000|2022-03-25 15:40:20|332.01||332.06||332.06||332.01||1
1648222830000|2022-03-25 15:40:30|332.11||332.11||332.11||332.11||2
1648222840000|2022-03-25 15:40:40|332.16||332.16||332.16||332.16||1
1648222850000|2022-03-25 15:40:50||331.71||331.71||331.71||331.71|0
1648222860000|2022-03-25 15:41:00|||||||||1
1648222870000|2022-03-25 15:41:10|332.21||332.21||332.21||332.21||0
1648222880000|2022-03-25 15:41:20|332.26|332.06|332.26|332.06|332.36|332.11|332.26|332.06|2
1648222890000|2022-03-25 15:41:30|332.31|332.16|332.41|332.16|332.41|332.16|332.31|332.16|9
1648222900000|2022-03-25 15:41:40|332.36||332.36||332.36||332.36||0
1648222910000|2022-03-25 15:41:50|332.41||332.41||332.41||332.41||1
1648222970000|2022-03-25 15:42:50|332.36||332.36||332.36||332.36||0
1648222980000|2022-03-25 15:43:00|332.31||332.41||332.41||332.31||3
1648223000000|2022-03-25 15:43:20|332.46||332.46||332.46||332.46||0
1648223020000|2022-03-25 15:43:40|332.51||332.51||332.51||332.51||0
1648223040000|2022-03-25 15:44:00|332.46||332.46||332.46||332.46||0
1648223050000|2022-03-25 15:44:10|332.51||332.51||332.51||332.51||1
1648223080000|2022-03-25 15:44:40|332.66|332.46|332.71|332.46|332.71|332.46|332.66|332.46|10
1648223090000|2022-03-25 15:44:50|332.81|332.51|332.81|332.51|332.81|332.51|332.81|332.51|7
1648223100000|2022-03-25 15:45:00|332.91||332.86||332.91||332.86||2
1648223130000|2022-03-25 15:45:30|332.81||332.81||332.81||332.81||0
1648223140000|2022-03-25 15:45:40|332.71|332.36|332.66|332.36|332.71|332.36|332.66|332.36|4
1648223150000|2022-03-25 15:45:50|332.61||332.61||332.61||332.61||0
1648223160000|2022-03-25 15:46:00|332.56|332.31|332.56|332.31|332.56|332.31|332.56|332.31|0
1648223170000|2022-03-25 15:46:10|332.46|332.26|332.46|332.31|332.46|332.31|332.46|332.26|0
1648223180000|2022-03-25 15:46:20|332.56||332.56||332.56||332.56||3
1648223190000|2022-03-25 15:46:30||332.26||332.21||332.26||332.21|2
1648223260000|2022-03-25 15:47:40|332.51||332.51||332.51||332.51||0
1648223280000|2022-03-25 15:48:00|332.46|332.16|332.41|332.16|332.46|332.16|332.41|332.16|0
1648223290000|2022-03-25 15:48:10|332.46|332.21|332.51|332.21|332.51|332.21|332.46|332.21|1
1648223320000|2022-03-25 15:48:40|332.61||332.61||332.61||332.61||1
1648223340000|2022-03-25 15:49:00|||||||||2
1648223360000|2022-03-25 15:49:20|332.56||332.56||332.56||332.56||0
1648223380000|2022-03-25 15:49:40|332.51||332.51||332.51||332.51||0
1648223400000|2022-03-25 15:50:00|332.46|332.16|332.46|332.16|332.46|332.16|332.46|332.16|1
1648223410000|2022-03-25 15:50:10|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|0
1648223420000|2022-03-25 15:50:20|332.51||332.51||332.51||332.51||1
1648223430000|2022-03-25 15:50:30|332.56|332.26|332.61|332.36|332.61|332.36|332.56|332.26|0
1648223440000|2022-03-25 15:50:40|332.56||332.56||332.56||332.56||0
1648223450000|2022-03-25 15:50:50|332.51|332.41|332.51|332.31|332.51|332.41|332.51|332.31|0
1648223460000|2022-03-25 15:51:00|332.56|332.36|332.56|332.31|332.56|332.36|332.56|332.31|2
1648223500000|2022-03-25 15:51:40|332.51|332.21|332.51|332.21|332.51|332.21|332.51|332.21|1
1648223510000|2022-03-25 15:51:50|332.46|332.26|332.41|332.26|332.46|332.26|332.41|332.26|0
1648223520000|2022-03-25 15:52:00|332.36|332.21|332.41|332.26|332.41|332.26|332.36|332.21|2
1648223530000|2022-03-25 15:52:10|332.46||332.56||332.56||332.46||2
1648223540000|2022-03-25 15:52:20|332.51||332.56||332.56||332.46||1
1648223550000|2022-03-25 15:52:30|||||||||1
1648223580000|2022-03-25 15:53:00|332.61||332.61||332.61||332.61||1
1648223590000|2022-03-25 15:53:10|332.66||332.66||332.66||332.66||0
1648223640000|2022-03-25 15:54:00|332.61||332.61||332.61||332.61||1
1648223650000|2022-03-25 15:54:10|332.56||332.51||332.56||332.51||0
1648223660000|2022-03-25 15:54:20|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|0
1648223670000|2022-03-25 15:54:30|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|27
1648223680000|2022-03-25 15:54:40|332.46||332.56||332.56||332.46||1
1648223720000|2022-03-25 15:55:20||332.21||332.21||332.21||332.21|2
1648223730000|2022-03-25 15:55:30||332.16||332.16||332.16||332.16|1
1648223740000|2022-03-25 15:55:40|332.36|332.01|332.31|331.96|332.36|332.01|332.31|331.96|4
1648223750000|2022-03-25 15:55:50|332.21|331.91|332.21|331.91|332.21|331.91|332.21|331.91|0
1648223760000|2022-03-25 15:56:00||331.96||331.96||331.96||331.96|0
1648223780000|2022-03-25 15:56:20|332.16||332.21||332.21||332.16||1
1648223810000|2022-03-25 15:56:50|||||||||1
1648223820000|2022-03-25 15:57:00||331.91||331.81||331.91||331.81|0
1648223830000|2022-03-25 15:57:10|332.11||332.06||332.11||332.06||0
1648223840000|2022-03-25 15:57:20|332.01|331.86|331.96|331.81|332.01|331.86|331.96|331.81|1
1648223850000|2022-03-25 15:57:30||331.71||331.71||331.71||331.71|3
1648223870000|2022-03-25 15:57:50||331.61||331.61||331.61||331.61|1
1648223880000|2022-03-25 15:58:00|||||||||1
1648223930000|2022-03-25 15:58:50|||||||||3
1648223940000|2022-03-25 15:59:00||331.66||331.66||331.66||331.66|2
1648223950000|2022-03-25 15:59:10|332.01||332.06||332.06||332.01||2
1648223960000|2022-03-25 15:59:20|332.11||332.11||332.11||332.11||0
1648224000000|2022-03-25 16:00:00|||||||||1
1648224040000|2022-03-25 16:00:40|||||||||1
1648224050000|2022-03-25 16:00:50|332.06||332.06||332.06||332.06||0
1648224060000|2022-03-25 16:01:00|332.01||332.11||332.11||332.01||20
1648224070000|2022-03-25 16:01:10||331.71||331.71||331.71||331.71|28
1648224080000|2022-03-25 16:01:20|||||||||18
1648224120000|2022-03-25 16:02:00|||||||||1
1648224240000|2022-03-25 16:04:00|||||||||2
1648224250000|2022-03-25 16:04:10|332.06|331.76|332.06|331.76|332.06|331.76|332.06|331.76|0
1648224260000|2022-03-25 16:04:20|332.01|331.81|332.01|331.76|332.01|331.81|332.01|331.76|77
1648224270000|2022-03-25 16:04:30|331.96|331.81|332.06|331.86|332.06|331.86|331.96|331.81|7
1648224280000|2022-03-25 16:04:40|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|0
1648224290000|2022-03-25 16:04:50|331.96|331.86|332.01|331.81|332.01|331.86|331.96|331.81|2
1648224300000|2022-03-25 16:05:00|332.06|331.86|332.21|331.96|332.21|331.96|332.06|331.86|6
1648224320000|2022-03-25 16:05:20|332.16|332.01|332.31|332.01|332.31|332.01|332.16|332.01|2
1648224350000|2022-03-25 16:05:50|332.26||332.26||332.26||332.26||0
1648224360000|2022-03-25 16:06:00|332.21|332.11|332.36|332.11|332.36|332.11|332.21|332.11|1
1648224380000|2022-03-25 16:06:20|||||||||3
1648224390000|2022-03-25 16:06:30|332.31||332.31||332.31||332.31||0
1648224400000|2022-03-25 16:06:40|332.26|332.16|332.36|332.16|332.36|332.16|332.26|332.16|2
1648224410000|2022-03-25 16:06:50|332.41||332.41||332.46||332.41||1
1648224420000|2022-03-25 16:07:00|332.36|332.21|332.41|332.21|332.41|332.21|332.36|332.21|1
1648224430000|2022-03-25 16:07:10|332.46||332.46||332.46||332.46||0
1648224510000|2022-03-25 16:08:30||332.26||332.26||332.26||332.26|0
1648224530000|2022-03-25 16:08:50|332.56|332.41|332.66|332.41|332.66|332.41|332.56|332.41|14
1648224540000|2022-03-25 16:09:00|332.71||332.71||332.71||332.71||1
1648224560000|2022-03-25 16:09:20|332.66|332.51|332.66|332.41|332.66|332.51|332.66|332.41|1
1648224590000|2022-03-25 16:09:50|332.61|332.31|332.56|332.31|332.61|332.31|332.56|332.31|0
1648224600000|2022-03-25 16:10:00|332.51|332.36|332.56|332.36|332.56|332.36|332.51|332.36|1
1648224610000|2022-03-25 16:10:10|332.61||332.66||332.66||332.61||0
1648224640000|2022-03-25 16:10:40|332.61||332.61||332.61||332.61||0
1648224650000|2022-03-25 16:10:50|332.56||332.56||332.56||332.56||0
1648224660000|2022-03-25 16:11:00|332.51||332.61||332.61||332.51||1
1648224670000|2022-03-25 16:11:10|332.66||332.66||332.66||332.66||0
1648224680000|2022-03-25 16:11:20||332.41||332.41||332.41||332.41|0
1648224700000|2022-03-25 16:11:40|332.76|332.46|332.81|332.51|332.81|332.51|332.76|332.46|2
1648224720000|2022-03-25 16:12:00|332.86|332.71|332.91|332.66|332.91|332.76|332.86|332.66|14
1648224740000|2022-03-25 16:12:20|332.96|332.71|332.96|332.71|332.96|332.71|332.96|332.71|3
1648224760000|2022-03-25 16:12:40|332.91||332.91||332.91||332.91||0
1648224770000|2022-03-25 16:12:50|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|2
1648224780000|2022-03-25 16:13:00|332.81|332.61|332.86|332.61|332.86|332.61|332.81|332.61|0
1648224790000|2022-03-25 16:13:10|332.91||332.91||332.91||332.91||0
1648224810000|2022-03-25 16:13:30|332.86||332.86||332.86||332.86||0
1648224830000|2022-03-25 16:13:50|332.81||332.91||332.91||332.81||2
1648224880000|2022-03-25 16:14:40|332.86||332.86||332.86||332.86||0
1648224890000|2022-03-25 16:14:50|332.81||332.81||332.81||332.81||0
1648224900000|2022-03-25 16:15:00|332.76|332.66|332.66|332.51|332.76|332.66|332.66|332.51|2
1648224910000|2022-03-25 16:15:10|332.76|332.46|332.76|332.46|332.76|332.46|332.76|332.46|1
1648224930000|2022-03-25 16:15:30|332.71||332.71||332.71||332.71||0
1648224940000|2022-03-25 16:15:40|332.66||332.66||332.66||332.66||0
1648224950000|2022-03-25 16:15:50|332.71|332.51|332.71|332.46|332.76|332.51|332.71|332.46|5
1648224980000|2022-03-25 16:16:20|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|0
1648225010000|2022-03-25 16:16:50||332.46||332.41||332.46||332.41|1
1648225030000|2022-03-25 16:17:10|332.61|332.36|332.61|332.36|332.61|332.36|332.61|332.36|1
1648225040000|2022-03-25 16:17:20||332.31||332.31||332.31||332.31|1
1648225050000|2022-03-25 16:17:30|||||||||1
1648225070000|2022-03-25 16:17:50|||||||||1
1648225090000|2022-03-25 16:18:10|332.66|332.36|332.66|332.36|332.66|332.36|332.66|332.36|1
1648225140000|2022-03-25 16:19:00|||||||||1
1648225170000|2022-03-25 16:19:30|332.71||332.76||332.76||332.71||6
1648225180000|2022-03-25 16:19:40|332.71||332.71||332.71||332.71||0
1648225200000|2022-03-25 16:20:00|332.66||332.66||332.66||332.66||5
1648225220000|2022-03-25 16:20:20|332.61||332.56||332.61||332.56||0
1648225230000|2022-03-25 16:20:30|||||||||5
1648225260000|2022-03-25 16:21:00|332.51|332.31|332.51|332.36|332.51|332.36|332.46|332.31|11
1648225270000|2022-03-25 16:21:10|332.56||332.61||332.61||332.56||4
1648225280000|2022-03-25 16:21:20|332.56||332.56||332.56||332.56||0
1648225290000|2022-03-25 16:21:30|||||||||5
1648225300000|2022-03-25 16:21:40|332.46|332.26|332.41|332.26|332.46|332.26|332.41|332.26|7
1648225310000|2022-03-25 16:21:50|332.36|332.16|332.31|332.16|332.36|332.16|332.31|332.16|3
1648225320000|2022-03-25 16:22:00|332.36||332.36||332.36||332.36||7
1648225340000|2022-03-25 16:22:20|332.41||332.41||332.41||332.41||2
1648225350000|2022-03-25 16:22:30|||||||||5
1648225360000|2022-03-25 16:22:40|332.36||332.31||332.36||332.31||2
1648225370000|2022-03-25 16:22:50||332.11||332.11||332.11||332.11|1
1648225380000|2022-03-25 16:23:00|332.26|332.06|332.26|332.11|332.31|332.11|332.21|332.06|16
1648225390000|2022-03-25 16:23:10|332.31|332.06|332.31|332.11|332.31|332.11|332.31|332.06|1
1648225410000|2022-03-25 16:23:30|332.26|332.01|332.21|332.06|332.26|332.06|332.21|332.01|6
1648225430000|2022-03-25 16:23:50||332.01||332.06||332.06||332.01|0
1648225440000|2022-03-25 16:24:00|332.26||332.26||332.26||332.26||1
1648225450000|2022-03-25 16:24:10||332.11||332.11||332.11||332.11|5
1648225460000|2022-03-25 16:24:20||332.06||332.06||332.06||332.06|0
1648225470000|2022-03-25 16:24:30||332.11||332.11||332.11||332.11|0
1648225480000|2022-03-25 16:24:40|332.31|332.16|332.36|332.16|332.36|332.16|332.31|332.16|8
1648225490000|2022-03-25 16:24:50|||||||||1
1648225500000|2022-03-25 16:25:00|332.41|332.21|332.56|332.21|332.56|332.21|332.41|332.21|11
1648225510000|2022-03-25 16:25:10|332.61||332.61||332.61||332.61||5
1648225540000|2022-03-25 16:25:40|332.56||332.56||332.56||332.56||5
1648225560000|2022-03-25 16:26:00|332.46|332.16|332.46|332.16|332.46|332.16|332.46|332.16|4
1648225570000|2022-03-25 16:26:10|332.36|332.11|332.36|332.01|332.36|332.11|332.36|332.01|10
1648225580000|2022-03-25 16:26:20|||||||||7
1648225590000|2022-03-25 16:26:30|332.31||332.31||332.31||332.31||3
1648225600000|2022-03-25 16:26:40|||||||||9
1648225610000|2022-03-25 16:26:50|||||||||4
1648225620000|2022-03-25 16:27:00|||||||||7
1648225630000|2022-03-25 16:27:10|||||||||4
1648225640000|2022-03-25 16:27:20|332.36|332.06|332.36|332.06|332.36|332.06|332.36|332.06|1
1648225680000|2022-03-25 16:28:00|332.41|332.11|332.41|332.16|332.46|332.16|332.41|332.11|11
1648225690000|2022-03-25 16:28:10|332.36||332.36||332.36||332.36||1
1648225700000|2022-03-25 16:28:20|332.41||332.36||332.41||332.36||2
1648225710000|2022-03-25 16:28:30|||||||||1
1648225720000|2022-03-25 16:28:40|332.41||332.41||332.41||332.41||2
1648225730000|2022-03-25 16:28:50|332.46|332.31|332.51|332.36|332.56|332.41|332.46|332.31|4
1648225740000|2022-03-25 16:29:00|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|13
1648225750000|2022-03-25 16:29:10|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|7
1648225760000|2022-03-25 16:29:20|332.46|332.31|332.51|332.31|332.51|332.31|332.46|332.31|12
1648225770000|2022-03-25 16:29:30|||||||||6
1648225780000|2022-03-25 16:29:40|||||||||10
1648225790000|2022-03-25 16:29:50|332.56||332.56||332.56||332.56||11
1648225800000|2022-03-25 16:30:00|332.61||332.61||332.61||332.61||2
1648225830000|2022-03-25 16:30:30||332.36||332.36||332.36||332.36|0
1648225850000|2022-03-25 16:30:50|332.56|332.31|332.56|332.31|332.56|332.31|332.56|332.31|3
1648225870000|2022-03-25 16:31:10|332.51|332.26|332.51|332.26|332.51|332.26|332.51|332.26|0
1648225880000|2022-03-25 16:31:20||332.21||332.21||332.21||332.21|0
1648225930000|2022-03-25 16:32:10|332.46||332.46||332.46||332.46||0
1648225960000|2022-03-25 16:32:40||332.16||332.16||332.16||332.16|0
1648225970000|2022-03-25 16:32:50|332.41||332.41||332.41||332.41||1
1648225980000|2022-03-25 16:33:00|332.36|332.11|332.31|332.06|332.36|332.11|332.31|332.06|0
1648225990000|2022-03-25 16:33:10|332.21|332.01|332.31|332.06|332.31|332.06|332.21|332.01|1
1648226000000|2022-03-25 16:33:20|332.36||332.36||332.36||332.36||0
1648226010000|2022-03-25 16:33:30|332.41||332.41||332.41||332.41||0
1648226020000|2022-03-25 16:33:40||332.11||332.11||332.11||332.11|0
1648226030000|2022-03-25 16:33:50|||||||||1
1648226040000|2022-03-25 16:34:00|332.46||332.46||332.46||332.46||1
1648226070000|2022-03-25 16:34:30||332.16||332.16||332.16||332.16|0
1648226100000|2022-03-25 16:35:00|||||||||1
1648226130000|2022-03-25 16:35:30|332.41||332.41||332.41||332.41||0
1648226160000|2022-03-25 16:36:00|332.56|332.31|332.61|332.31|332.61|332.31|332.56|332.31|4
1648226180000|2022-03-25 16:36:20|332.56|332.41|332.46|332.31|332.56|332.41|332.46|332.31|16
1648226190000|2022-03-25 16:36:30|332.41|332.26|332.51|332.26|332.51|332.26|332.41|332.26|2
1648226200000|2022-03-25 16:36:40|332.56||332.56||332.56||332.56||0
1648226220000|2022-03-25 16:37:00||332.31||332.31||332.36||332.31|1
1648226250000|2022-03-25 16:37:30||332.26||332.21||332.26||332.21|2
1648226270000|2022-03-25 16:37:50|332.46|332.16|332.46|332.06|332.46|332.16|332.46|332.06|1
1648226280000|2022-03-25 16:38:00|332.41|332.01|332.41|332.01|332.41|332.01|332.41|332.01|0
1648226290000|2022-03-25 16:38:10|332.26||332.26||332.26||332.26||0
1648226320000|2022-03-25 16:38:40|332.21|332.11|332.36|332.06|332.36|332.11|332.21|332.06|3
1648226330000|2022-03-25 16:38:50||332.01||332.01||332.01||332.01|0
1648226340000|2022-03-25 16:39:00|332.31|331.96|332.31|331.91|332.31|331.96|332.31|331.91|1
1648226440000|2022-03-25 16:40:40|332.26||332.26||332.26||332.26||1
1648226450000|2022-03-25 16:40:50|332.21|332.06|332.26|331.96|332.26|332.06|332.21|331.96|7
1648226470000|2022-03-25 16:41:10|332.21|331.91|332.21|331.91|332.21|331.91|332.21|331.91|0
1648226480000|2022-03-25 16:41:20||331.86||331.86||331.86||331.86|0
1648226520000|2022-03-25 16:42:00||331.91||331.91||331.91||331.91|0
1648226570000|2022-03-25 16:42:50|332.16|331.86|332.16|331.86|332.16|331.86|332.16|331.86|0
1648226580000|2022-03-25 16:43:00|332.11||332.11||332.11||332.11||0
1648226610000|2022-03-25 16:43:30|332.06||332.16||332.16||332.06||1
1648226620000|2022-03-25 16:43:40|332.21|331.96|332.21|331.96|332.21|331.96|332.21|331.96|2
1648226630000|2022-03-25 16:43:50|||||||||1
1648226700000|2022-03-25 16:45:00|||||||||1
1648226710000|2022-03-25 16:45:10|332.26||332.31||332.31||332.26||2
1648226750000|2022-03-25 16:45:50|332.36|332.11|332.46|332.26|332.46|332.26|332.36|332.11|21
1648226760000|2022-03-25 16:46:00|332.56||332.56||332.56||332.56||1
1648226780000|2022-03-25 16:46:20||332.36||332.36||332.36||332.36|0
1648226790000|2022-03-25 16:46:30|332.61||332.66||332.66||332.61||2
1648226800000|2022-03-25 16:46:40|332.71||332.71||332.71||332.71||0
1648226820000|2022-03-25 16:47:00|332.66||332.66||332.66||332.66||0
1648226840000|2022-03-25 16:47:20|332.86|332.56|332.91|332.56|332.91|332.56|332.86|332.56|9
1648226890000|2022-03-25 16:48:10|332.86||332.86||332.86||332.86||0
1648226900000|2022-03-25 16:48:20|332.81|332.71|332.81|332.61|332.81|332.71|332.81|332.61|2
1648226920000|2022-03-25 16:48:40|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|1
1648226930000|2022-03-25 16:48:50|332.71|332.51|332.66|332.46|332.71|332.51|332.66|332.46|0
1648226940000|2022-03-25 16:49:00|332.61||332.71||332.71||332.61||1
1648226970000|2022-03-25 16:49:30|332.66||332.66||332.66||332.66||0
1648226990000|2022-03-25 16:49:50|332.61|332.41|332.56|332.36|332.61|332.41|332.56|332.36|1
1648227000000|2022-03-25 16:50:00|332.51|332.26|332.51|332.26|332.51|332.26|332.51|332.26|3
1648227010000|2022-03-25 16:50:10|332.56|332.31|332.56|332.31|332.56|332.31|332.56|332.31|1
1648227020000|2022-03-25 16:50:20|332.61||332.61||332.61||332.61||0
1648227030000|2022-03-25 16:50:30|332.56||332.56||332.56||332.56||0
1648227060000|2022-03-25 16:51:00|332.51||332.61||332.61||332.51||2
1648227090000|2022-03-25 16:51:30|332.66|332.51|333.01|332.76|333.01|332.76|332.66|332.51|16
1648227100000|2022-03-25 16:51:40|333.06||333.11||333.11||333.06||1
1648227120000|2022-03-25 16:52:00|333.01|332.71|332.96|332.61|333.01|332.71|332.96|332.61|2
1648227130000|2022-03-25 16:52:10|332.91|332.56|332.91|332.56|332.91|332.56|332.91|332.56|0
1648227160000|2022-03-25 16:52:40|332.86|332.51|332.86|332.46|332.86|332.51|332.86|332.46|0
1648227170000|2022-03-25 16:52:50|332.76|332.41|332.61|332.36|332.76|332.41|332.61|332.36|0
1648227180000|2022-03-25 16:53:00|332.56||332.56||332.56||332.56||0
1648227190000|2022-03-25 16:53:10|332.46|332.21|332.46|332.21|332.46|332.21|332.46|332.16|10
1648227210000|2022-03-25 16:53:30|332.41||332.41||332.41||332.41||0
1648227220000|2022-03-25 16:53:40|332.36|332.11|332.41|332.16|332.41|332.16|332.31|332.11|4
1648227230000|2022-03-25 16:53:50|332.51||332.51||332.51||332.51||1
1648227250000|2022-03-25 16:54:10|332.56||332.61||332.61||332.56||0
1648227490000|2022-03-25 16:58:10|332.71||332.71||332.71||332.71||1
1648227510000|2022-03-25 16:58:30|332.76|332.21|332.76|332.26|332.76|332.26|332.76|332.21|0
1648227540000|2022-03-25 16:59:00|332.81||332.81||332.81||332.81||0
1648227570000|2022-03-25 16:59:30|332.76||332.76||332.76||332.76||0
1648227590000|2022-03-25 16:59:50|||||||||1
1648227690000|2022-03-25 17:01:30||332.31||332.36||332.36||332.31|0
1648227750000|2022-03-25 17:02:30|||||||||1
1648227870000|2022-03-25 17:04:30|||||||||2
1648227880000|2022-03-25 17:04:40|333.06|332.66|333.01|332.86|333.06|332.86|333.01|332.66|8
1648227890000|2022-03-25 17:04:50||332.81||332.76||332.81||332.76|0
1648227900000|2022-03-25 17:05:00||332.71||332.71||332.71||332.71|1
1648227910000|2022-03-25 17:05:10||332.66||332.66||332.66||332.66|1
1648227960000|2022-03-25 17:06:00||332.56||332.56||332.56||332.56|3
1648227970000|2022-03-25 17:06:10|332.96||332.96||332.96||332.96||0
1648227980000|2022-03-25 17:06:20|332.91||332.91||332.91||332.91||0
1648227990000|2022-03-25 17:06:30|332.86|332.71|332.86|332.66|332.86|332.71|332.86|332.61|1
1648228000000|2022-03-25 17:06:40|332.91||332.96||332.96||332.91||2
1648228010000|2022-03-25 17:06:50|333.01||333.01||333.01||333.01||0
1648228050000|2022-03-25 17:07:30|332.96||332.96||332.96||332.96||0
1648228080000|2022-03-25 17:08:00|332.91||332.91||332.91||332.91||0
1648228100000|2022-03-25 17:08:20|332.86||332.86||332.86||332.86||0
1648228120000|2022-03-25 17:08:40||332.71||332.71||332.71||332.71|0
1648228130000|2022-03-25 17:08:50|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|1
1648228140000|2022-03-25 17:09:00|332.76|332.61|332.86|332.61|332.86|332.61|332.76|332.61|1
1648228220000|2022-03-25 17:10:20||332.56||332.56||332.56||332.56|0
1648228260000|2022-03-25 17:11:00||332.51||332.51||332.51||332.51|0
1648228290000|2022-03-25 17:11:30|||||||||1
1648228300000|2022-03-25 17:11:40|332.81|332.46|332.81|332.46|332.81|332.46|332.81|332.46|1
1648228310000|2022-03-25 17:11:50|332.76|332.41|332.71|332.41|332.76|332.41|332.71|332.41|0
1648228320000|2022-03-25 17:12:00|332.66|332.36|332.66|332.36|332.66|332.36|332.66|332.36|1
1648228330000|2022-03-25 17:12:10|332.61|332.26|332.51|332.26|332.61|332.26|332.51|332.26|3
1648228340000|2022-03-25 17:12:20||332.21||332.21||332.21||332.21|2
1648228350000|2022-03-25 17:12:30||332.26||332.26||332.26||332.26|0
1648228370000|2022-03-25 17:12:50|332.56||332.61||332.61||332.56||1
1648228380000|2022-03-25 17:13:00|332.66||332.66||332.66||332.66||0
1648228410000|2022-03-25 17:13:30|332.61||332.61||332.61||332.61||0
1648228430000|2022-03-25 17:13:50|332.56||332.56||332.56||332.56||0
1648228440000|2022-03-25 17:14:00|332.46|332.21|332.46|332.16|332.46|332.21|332.46|332.16|14
1648228450000|2022-03-25 17:14:10|332.41|332.06|332.41|332.06|332.41|332.06|332.41|332.06|6
1648228470000|2022-03-25 17:14:30|||||||||1
1648228480000|2022-03-25 17:14:40||332.01||332.01||332.01||332.01|10
1648228490000|2022-03-25 17:14:50||331.96||331.96||331.96||331.96|9
1648228530000|2022-03-25 17:15:30||331.91||331.91||331.91||331.91|13
1648228540000|2022-03-25 17:15:40|332.51|332.26|332.46|332.21|332.51|332.26|332.46|332.11|12
1648228550000|2022-03-25 17:15:50||332.16||332.11||332.16||332.11|5
1648228560000|2022-03-25 17:16:00||332.06||332.06||332.06||332.06|4
1648228570000|2022-03-25 17:16:10|332.41||332.41||332.41||332.41||0
1648228580000|2022-03-25 17:16:20|332.36||332.36||332.36||332.36||0
1648228590000|2022-03-25 17:16:30||332.01||332.06||332.06||332.01|6
1648228630000|2022-03-25 17:17:10|332.61|332.11|332.61|332.26|332.61|332.26|332.61|332.11|9
1648228660000|2022-03-25 17:17:40|332.66|332.31|332.66|332.31|332.66|332.31|332.66|332.31|0
1648228710000|2022-03-25 17:18:30|332.71|332.41|332.81|332.46|332.81|332.46|332.71|332.41|1
1648228720000|2022-03-25 17:18:40|332.86|332.51|333.06|332.66|333.06|332.66|332.86|332.51|2
1648228740000|2022-03-25 17:19:00|333.01||333.01||333.01||333.01||0
1648228760000|2022-03-25 17:19:20|332.96||332.96||332.96||332.96||0
1648228780000|2022-03-25 17:19:40|333.01|332.86|333.21|332.91|333.21|332.91|333.01|332.86|8
1648228810000|2022-03-25 17:20:10|333.16||333.16||333.16||333.16||0
1648228860000|2022-03-25 17:21:00|333.11|332.81|332.91|332.66|333.11|332.81|332.91|332.66|11
1648228870000|2022-03-25 17:21:10|333.01|332.61|333.01|332.76|333.01|332.76|333.01|332.61|6
1648228890000|2022-03-25 17:21:30||332.71||332.71||332.71||332.71|0
1648228900000|2022-03-25 17:21:40||332.66||332.66||332.66||332.66|0
1648228920000|2022-03-25 17:22:00||332.61||332.61||332.61||332.61|0
1648228960000|2022-03-25 17:22:40|332.96||332.96||332.96||332.96||0
1648228990000|2022-03-25 17:23:10|332.91||332.91||332.91||332.91||0
1648229000000|2022-03-25 17:23:20|332.81|332.56|332.81|332.51|332.81|332.56|332.81|332.51|1
1648229010000|2022-03-25 17:23:30|332.71|332.46|332.71|332.41|332.71|332.46|332.71|332.41|4
1648229020000|2022-03-25 17:23:40|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|0
1648229030000|2022-03-25 17:23:50|332.71||332.76||332.76||332.71||2
1648229060000|2022-03-25 17:24:20||332.41||332.41||332.41||332.41|0
1648229070000|2022-03-25 17:24:30|||||||||1
1648229100000|2022-03-25 17:25:00|332.71||332.71||332.71||332.71||0
1648229110000|2022-03-25 17:25:10|332.66|332.36|332.66|332.36|332.66|332.41|332.66|332.36|0
1648229120000|2022-03-25 17:25:20|332.61|332.31|332.61|332.31|332.61|332.31|332.61|332.31|0
1648229130000|2022-03-25 17:25:30|332.56|332.36|332.61|332.36|332.61|332.36|332.56|332.36|1
1648229140000|2022-03-25 17:25:40|332.66||332.66||332.66||332.66||0
1648229200000|2022-03-25 17:26:40|332.71|332.41|332.71|332.41|332.71|332.41|332.71|332.41|1
1648229230000|2022-03-25 17:27:10|332.66||332.66||332.66||332.66||0
1648229250000|2022-03-25 17:27:30|||||||||1
1648229270000|2022-03-25 17:27:50|332.61||332.61||332.61||332.61||0
1648229280000|2022-03-25 17:28:00|332.56|332.36|332.56|332.36|332.56|332.36|332.56|332.36|0
1648229320000|2022-03-25 17:28:40|332.51||332.56||332.56||332.51||2
1648229330000|2022-03-25 17:28:50|332.61||332.61||332.61||332.61||1
1648229400000|2022-03-25 17:30:00|332.66|332.41|332.76|332.41|332.76|332.41|332.66|332.41|4
1648229410000|2022-03-25 17:30:10||332.46||332.46||332.46||332.46|0
1648229420000|2022-03-25 17:30:20|332.81|332.51|332.81|332.51|332.81|332.51|332.81|332.51|0
1648229440000|2022-03-25 17:30:40|332.86||332.86||332.86||332.86||0
1648229460000|2022-03-25 17:31:00|332.91|332.56|332.91|332.61|332.91|332.61|332.91|332.56|0
1648229680000|2022-03-25 17:34:40|||||||||1
1648229690000|2022-03-25 17:34:50|332.86||332.86||332.86||332.86||0
1648229710000|2022-03-25 17:35:10|332.81||332.81||332.81||332.81||0
1648229720000|2022-03-25 17:35:20|||||||||1
1648229730000|2022-03-25 17:35:30|332.76||332.76||332.76||332.76||0
1648229760000|2022-03-25 17:36:00||332.56||332.51||332.56||332.51|3
1648229780000|2022-03-25 17:36:20|332.71||332.76||332.76||332.71||1
1648229830000|2022-03-25 17:37:10|332.81|332.56|332.86|332.56|332.86|332.56|332.81|332.56|1
1648229840000|2022-03-25 17:37:20|||||||||1
1648229950000|2022-03-25 17:39:10|332.81|332.51|332.81|332.51|332.81|332.51|332.81|332.51|1
1648229960000|2022-03-25 17:39:20|332.76||332.76||332.76||332.76||0
1648229970000|2022-03-25 17:39:30|332.71||332.71||332.71||332.71||1
1648229980000|2022-03-25 17:39:40|332.76||332.76||332.76||332.76||0
1648230020000|2022-03-25 17:40:20|||||||||1
1648230080000|2022-03-25 17:41:20|||||||||1
1648230120000|2022-03-25 17:42:00|332.71|332.46|332.71|332.46|332.71|332.46|332.71|332.46|1
1648230130000|2022-03-25 17:42:10|332.66||332.66||332.66||332.66||0
1648230140000|2022-03-25 17:42:20|332.61||332.61||332.61||332.61||1
1648230150000|2022-03-25 17:42:30||332.41||332.41||332.41||332.41|1
1648230160000|2022-03-25 17:42:40|332.71|332.46|332.71|332.46|332.71|332.46|332.71|332.46|2
1648230170000|2022-03-25 17:42:50|332.66||332.66||332.66||332.66||0
1648230180000|2022-03-25 17:43:00|332.61||332.61||332.61||332.61||0
1648230200000|2022-03-25 17:43:20|332.71||332.71||332.71||332.71||2
1648230220000|2022-03-25 17:43:40|332.76||332.76||332.76||332.76||0
1648230230000|2022-03-25 17:43:50||332.51||332.61||332.61||332.51|0
1648230240000|2022-03-25 17:44:00|332.81|332.66|332.91|332.66|332.91|332.66|332.81|332.66|1
1648230270000|2022-03-25 17:44:30|332.96||332.96||332.96||332.96||1
1648230280000|2022-03-25 17:44:40|333.06|332.71|333.06|332.71|333.06|332.71|333.06|332.71|1
1648230500000|2022-03-25 17:48:20||332.81||332.86||332.86||332.81|2
1648230530000|2022-03-25 17:48:50|333.16|332.91|333.16|332.91|333.16|332.91|333.16|332.91|2
1648230540000|2022-03-25 17:49:00|333.11||333.11||333.11||333.11||0
1648230550000|2022-03-25 17:49:10|333.06||333.06||333.06||333.06||0
1648230560000|2022-03-25 17:49:20|333.11||333.11||333.11||333.11||1
1648230570000|2022-03-25 17:49:30|||||||||1
1648230600000|2022-03-25 17:50:00|333.16||333.16||333.16||333.16||0
1648230800000|2022-03-25 17:53:20|||||||||1
1648230820000|2022-03-25 17:53:40|333.11||333.11||333.11||333.11||0
1648230850000|2022-03-25 17:54:10|333.06||333.06||333.06||333.06||0
1648230860000|2022-03-25 17:54:20|333.01|332.86|333.11|332.91|333.11|332.91|333.01|332.86|7
1648230870000|2022-03-25 17:54:30|||||||||1
1648230880000|2022-03-25 17:54:40|333.16||333.16||333.16||333.16||0
1648230910000|2022-03-25 17:55:10|333.11||333.11||333.11||333.11||0
1648230940000|2022-03-25 17:55:40|333.06||333.11||333.11||333.06||2
1648230980000|2022-03-25 17:56:20|||||||||1
1648230990000|2022-03-25 17:56:30|333.16||333.16||333.16||333.16||0
1648231000000|2022-03-25 17:56:40|333.21|332.96|333.31|333.06|333.31|333.06|333.16|332.96|5
1648231010000|2022-03-25 17:56:50|333.26||333.26||333.26||333.26||0
1648231020000|2022-03-25 17:57:00|333.36|333.11|333.36|333.16|333.36|333.16|333.36|333.11|1
1648231080000|2022-03-25 17:58:00|333.46|333.21|333.46|333.26|333.46|333.26|333.46|333.21|1
1648231110000|2022-03-25 17:58:30|333.56||333.56||333.56||333.56||4
1648231120000|2022-03-25 17:58:40|333.51||333.56||333.56||333.46||1
1648231240000|2022-03-25 18:00:40||333.21||333.21||333.21||333.21|10
1648231250000|2022-03-25 18:00:50|333.51||333.46||333.51||333.46||0
1648231280000|2022-03-25 18:01:20|333.51|333.26|333.56|333.26|333.56|333.26|333.51|333.26|6
1648231350000|2022-03-25 18:02:30|333.51||333.51||333.51||333.51||1
1648231360000|2022-03-25 18:02:40|333.46||333.46||333.46||333.46||0
1648231380000|2022-03-25 18:03:00|333.56||333.56||333.56||333.56||2
1648231570000|2022-03-25 18:06:10|||||||||1
1648231590000|2022-03-25 18:06:30|||||||||1
1648231600000|2022-03-25 18:06:40|333.51||333.51||333.51||333.51||0
1648231610000|2022-03-25 18:06:50|333.56||333.56||333.56||333.56||1
1648231750000|2022-03-25 18:09:10|||||||||1
1648231930000|2022-03-25 18:12:10|||||||||1
1648232050000|2022-03-25 18:14:10|||||||||1
1648232060000|2022-03-25 18:14:20|333.51||333.51||333.51||333.51||0
1648232070000|2022-03-25 18:14:30|333.46||333.41||333.46||333.41||0
1648232080000|2022-03-25 18:14:40|333.46||333.46||333.46||333.46||1
1648232100000|2022-03-25 18:15:00|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.31|0
1648232150000|2022-03-25 18:15:50|333.56|333.41|333.56|333.41|333.56|333.41|333.56|333.41|2
1648232160000|2022-03-25 18:16:00|333.61|333.46|333.61|333.46|333.61|333.46|333.61|333.46|1
1648232200000|2022-03-25 18:16:40|333.71|333.51|333.71|333.56|333.71|333.56|333.71|333.51|3
1648232220000|2022-03-25 18:17:00|||||||||4
1648232240000|2022-03-25 18:17:20||333.51||333.51||333.51||333.51|3
1648232250000|2022-03-25 18:17:30|||||||||1
1648232330000|2022-03-25 18:18:50|333.66|333.46|333.66|333.46|333.66|333.46|333.66|333.46|8
1648232340000|2022-03-25 18:19:00|333.61|333.36|333.61|333.36|333.61|333.36|333.51|333.36|6
1648232350000|2022-03-25 18:19:10|||||||||1
1648232360000|2022-03-25 18:19:20|333.56||333.61||333.61||333.51||1
1648232390000|2022-03-25 18:19:50|333.56||333.56||333.56||333.56||0
1648232410000|2022-03-25 18:20:10|333.51||333.51||333.51||333.51||1
1648232420000|2022-03-25 18:20:20|333.46|333.31|333.56|333.31|333.56|333.31|333.46|333.31|8
1648232460000|2022-03-25 18:21:00|333.51||333.51||333.51||333.51||0
1648232470000|2022-03-25 18:21:10|333.61|333.36|333.61|333.36|333.61|333.36|333.61|333.36|2
1648232510000|2022-03-25 18:21:50|333.56||333.56||333.56||333.56||0
1648232520000|2022-03-25 18:22:00|333.51||333.51||333.51||333.51||0
1648232530000|2022-03-25 18:22:10|333.46|333.31|333.51|333.31|333.51|333.31|333.46|333.31|7
1648232540000|2022-03-25 18:22:20|333.61|333.36|333.61|333.36|333.61|333.36|333.61|333.36|2
1648232560000|2022-03-25 18:22:40|333.56||333.56||333.56||333.56||0
1648232580000|2022-03-25 18:23:00|333.51||333.61||333.61||333.51||2
1648232760000|2022-03-25 18:26:00||333.31||333.31||333.31||333.31|8
1648232770000|2022-03-25 18:26:10|333.56||333.56||333.56||333.56||0
1648232780000|2022-03-25 18:26:20|||||||||1
1648232790000|2022-03-25 18:26:30|333.51||333.61||333.61||333.51||3
1648232830000|2022-03-25 18:27:10|||||||||1
1648232840000|2022-03-25 18:27:20|333.66||333.66||333.66||333.66||1
1648232850000|2022-03-25 18:27:30|333.61||333.56||333.61||333.56||0
1648232860000|2022-03-25 18:27:40|333.51||333.61||333.61||333.51||1
1648232870000|2022-03-25 18:27:50|333.66||333.66||333.66||333.66||0
1648233020000|2022-03-25 18:30:20|||||||||1
1648233070000|2022-03-25 18:31:10|333.71||333.76||333.76||333.71||1
1648233080000|2022-03-25 18:31:20|333.71||333.71||333.71||333.71||0
1648233090000|2022-03-25 18:31:30|333.66||333.66||333.66||333.66||0
1648233100000|2022-03-25 18:31:40|333.61||333.61||333.61||333.61||0
1648233110000|2022-03-25 18:31:50|333.56||333.56||333.56||333.56||0
1648233120000|2022-03-25 18:32:00|333.71|333.36|333.71|333.36|333.71|333.36|333.71|333.36|1
1648233260000|2022-03-25 18:34:20|||||||||1
1648233310000|2022-03-25 18:35:10||333.31||333.31||333.31||333.31|11
1648233320000|2022-03-25 18:35:20|333.66||333.66||333.66||333.66||0
1648233330000|2022-03-25 18:35:30|333.61||333.61||333.61||333.61||0
1648233350000|2022-03-25 18:35:50|333.56||333.56||333.56||333.56||0
1648233360000|2022-03-25 18:36:00|333.51|333.26|333.51|333.26|333.51|333.26|333.51|333.26|8
1648233370000|2022-03-25 18:36:10|333.46||333.46||333.46||333.46||0
1648233380000|2022-03-25 18:36:20|333.41||333.51||333.51||333.41||3
1648233410000|2022-03-25 18:36:50|333.46||333.46||333.46||333.46||0
1648233420000|2022-03-25 18:37:00|||||||||2
1648233430000|2022-03-25 18:37:10|333.41|333.21|333.36|333.21|333.41|333.21|333.36|333.21|4
1648233440000|2022-03-25 18:37:20|333.41||333.46||333.46||333.41||2
1648233470000|2022-03-25 18:37:50|333.41||333.41||333.41||333.41||0
1648233480000|2022-03-25 18:38:00|333.51||333.51||333.51||333.51||3
1648233500000|2022-03-25 18:38:20|||||||||2
1648233540000|2022-03-25 18:39:00|333.46||333.46||333.46||333.46||0
1648233550000|2022-03-25 18:39:10|333.41|333.16|333.36|333.16|333.41|333.16|333.36|333.16|0
1648233560000|2022-03-25 18:39:20|333.31||333.31||333.31||333.31||0
1648233580000|2022-03-25 18:39:40|333.36||333.41||333.41||333.36||2
1648233600000|2022-03-25 18:40:00|333.46||333.46||333.46||333.46||0
1648233630000|2022-03-25 18:40:30||333.11||333.11||333.11||333.11|1
1648233650000|2022-03-25 18:40:50|333.41||333.41||333.41||333.41||0
1648233660000|2022-03-25 18:41:00|333.36||333.36||333.36||333.36||2
1648233670000|2022-03-25 18:41:10|333.31||333.31||333.31||333.31||0
1648233680000|2022-03-25 18:41:20|333.26|333.06|333.21|333.06|333.26|333.06|333.21|333.06|0
1648233700000|2022-03-25 18:41:40|333.26||333.31||333.31||333.26||1
1648233730000|2022-03-25 18:42:10|333.36||333.36||333.36||333.36||0
1648233760000|2022-03-25 18:42:40|333.41|333.11|333.41|333.21|333.41|333.21|333.41|333.11|0
1648233770000|2022-03-25 18:42:50|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|0
1648233780000|2022-03-25 18:43:00||333.31||333.26||333.31||333.26|1
1648233800000|2022-03-25 18:43:20|333.41||333.46||333.46||333.41||1
1648233900000|2022-03-25 18:45:00|333.51||333.56||333.56||333.51||2
1648234010000|2022-03-25 18:46:50|333.51||333.51||333.51||333.51||0
1648234080000|2022-03-25 18:48:00||333.21||333.21||333.21||333.21|1
1648234260000|2022-03-25 18:51:00|||||||||1
1648234280000|2022-03-25 18:51:20|||||||||1
1648234290000|2022-03-25 18:51:30|333.46||333.46||333.46||333.46||0
1648234310000|2022-03-25 18:51:50|333.41||333.41||333.41||333.41||0
1648234340000|2022-03-25 18:52:20|333.36||333.41||333.41||333.36||1
1648234380000|2022-03-25 18:53:00|333.51|333.26|333.51|333.26|333.51|333.26|333.51|333.26|1
1648234440000|2022-03-25 18:54:00|||||||||2
1648234450000|2022-03-25 18:54:10|333.46||333.46||333.46||333.46||0
1648234460000|2022-03-25 18:54:20|333.41||333.46||333.46||333.41||1
1648234480000|2022-03-25 18:54:40|333.51||333.51||333.51||333.51||0
1648234560000|2022-03-25 18:56:00|||||||||2
1648234570000|2022-03-25 18:56:10|333.46||333.46||333.46||333.46||0
1648234590000|2022-03-25 18:56:30||333.21||333.21||333.21||333.21|3
1648234600000|2022-03-25 18:56:40|333.41||333.41||333.41||333.41||0
1648234610000|2022-03-25 18:56:50|333.36|333.16|333.31|333.16|333.36|333.16|333.31|333.16|0
1648234620000|2022-03-25 18:57:00|333.36||333.36||333.36||333.36||1
1648234630000|2022-03-25 18:57:10|||||||||1
1648234650000|2022-03-25 18:57:30|333.31|333.11|333.26|333.11|333.31|333.11|333.26|333.11|1
1648234660000|2022-03-25 18:57:40|333.31||333.31||333.31||333.31||2
1648234700000|2022-03-25 18:58:20||333.01||333.01||333.01||333.01|3
1648234720000|2022-03-25 18:58:40|333.26||333.26||333.26||333.26||0
1648234740000|2022-03-25 18:59:00|333.21||333.21||333.21||333.21||1
1648234750000|2022-03-25 18:59:10||333.06||333.06||333.06||333.06|0
1648234760000|2022-03-25 18:59:20|333.26||333.31||333.31||333.26||1
1648234780000|2022-03-25 18:59:40|333.36||333.36||333.36||333.36||2
1648234800000|2022-03-25 19:00:00|333.31||333.31||333.31||333.31||0
1648234810000|2022-03-25 19:00:10|333.26||333.26||333.26||333.26||1
1648234830000|2022-03-25 19:00:30|333.21||333.31||333.31||333.21||1
1648234840000|2022-03-25 19:00:40||333.01||332.96||333.01||332.96|1
1648234860000|2022-03-25 19:01:00|333.26|332.91|333.21|332.91|333.26|332.91|333.21|332.91|0
1648234870000|2022-03-25 19:01:10|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|0
1648234880000|2022-03-25 19:01:20|333.16|333.01|333.26|333.06|333.26|333.06|333.16|333.01|4
1648234890000|2022-03-25 19:01:30|333.21|333.01|333.16|333.01|333.21|333.01|333.16|333.01|1
1648234900000|2022-03-25 19:01:40|333.21|332.96|333.21|332.96|333.21|332.96|333.21|332.96|1
1648234910000|2022-03-25 19:01:50||332.91||332.91||332.91||332.91|0
1648234930000|2022-03-25 19:02:10||332.86||332.86||332.86||332.86|0
1648234980000|2022-03-25 19:03:00||332.71||332.71||332.71||332.71|1
1648234990000|2022-03-25 19:03:10|333.16|332.61|333.06|332.61|333.16|332.61|333.06|332.61|4
1648235000000|2022-03-25 19:03:20|333.01||333.01||333.01||333.01||0
1648235010000|2022-03-25 19:03:30|332.96||332.96||332.96||332.96||0
1648235020000|2022-03-25 19:03:40|332.91||332.91||332.91||332.91||0
1648235030000|2022-03-25 19:03:50|332.86|332.71|332.96|332.71|332.96|332.71|332.81|332.71|2
1648235040000|2022-03-25 19:04:00|||||||||1
1648235080000|2022-03-25 19:04:40|332.91||332.91||332.91||332.91||0
1648235110000|2022-03-25 19:05:10|332.86||332.96||332.96||332.86||2
1648235220000|2022-03-25 19:07:00|||||||||1
1648235230000|2022-03-25 19:07:10||332.66||332.61||332.66||332.61|1
1648235240000|2022-03-25 19:07:20||332.56||332.56||332.56||332.56|0
1648235250000|2022-03-25 19:07:30||332.51||332.51||332.51||332.51|0
1648235340000|2022-03-25 19:09:00|332.86||332.86||332.86||332.86||1
1648235350000|2022-03-25 19:09:10|332.81|332.41|332.71|332.41|332.81|332.41|332.61|332.41|2
1648235360000|2022-03-25 19:09:20|||||||||1
1648235390000|2022-03-25 19:09:50||332.36||332.36||332.36||332.36|3
1648235400000|2022-03-25 19:10:00|332.66|332.41|332.66|332.41|332.66|332.41|332.66|332.41|0
1648235420000|2022-03-25 19:10:20|332.61|332.36|332.61|332.36|332.61|332.36|332.56|332.36|1
1648235440000|2022-03-25 19:10:40|332.66||332.66||332.66||332.66||0
1648235450000|2022-03-25 19:10:50||332.41||332.41||332.41||332.41|0
1648235470000|2022-03-25 19:11:10||332.46||332.46||332.46||332.46|0
1648235480000|2022-03-25 19:11:20|332.76||332.71||332.76||332.71||2
1648235490000|2022-03-25 19:11:30|332.66||332.76||332.76||332.66||1
1648235510000|2022-03-25 19:11:50|332.81|332.51|332.81|332.51|332.81|332.51|332.81|332.51|1
1648235690000|2022-03-25 19:14:50|332.86||332.91||332.91||332.86||1
1648235700000|2022-03-25 19:15:00|332.86|332.56|332.91|332.56|332.91|332.56|332.81|332.56|1
1648235810000|2022-03-25 19:16:50|332.81||332.81||332.81||332.81||0
1648235820000|2022-03-25 19:17:00||332.51||332.41||332.51||332.41|2
1648235830000|2022-03-25 19:17:10||332.51||332.51||332.51||332.51|0
1648235890000|2022-03-25 19:18:10|||||||||1
1648235930000|2022-03-25 19:18:50||332.46||332.46||332.46||332.46|2
1648235940000|2022-03-25 19:19:00|332.76||332.76||332.76||332.76||0
1648235950000|2022-03-25 19:19:10|332.71|332.41|332.71|332.41|332.71|332.41|332.71|332.41|0
1648235960000|2022-03-25 19:19:20|332.66||332.66||332.66||332.66||0
1648235970000|2022-03-25 19:19:30|332.51|332.31|332.61|332.36|332.61|332.36|332.51|332.31|2
1648235990000|2022-03-25 19:19:50||332.31||332.31||332.31||332.31|1
1648236020000|2022-03-25 19:20:20||332.26||332.26||332.26||332.26|0
1648236030000|2022-03-25 19:20:30||332.21||332.21||332.21||332.21|0
1648236070000|2022-03-25 19:21:10|332.51||332.51||332.51||332.51||0
1648236080000|2022-03-25 19:21:20||332.16||332.16||332.16||332.16|0
1648236100000|2022-03-25 19:21:40||332.11||332.11||332.11||332.11|0
1648236110000|2022-03-25 19:21:50|||||||||2
1648236120000|2022-03-25 19:22:00|332.46||332.46||332.46||332.46||0
1648236130000|2022-03-25 19:22:10|332.41||332.41||332.41||332.41||0
1648236150000|2022-03-25 19:22:30|332.36||332.41||332.41||332.36||3
1648236180000|2022-03-25 19:23:00|332.36||332.36||332.36||332.36||0
1648236190000|2022-03-25 19:23:10|332.31|332.01|332.31|332.06|332.31|332.06|332.21|332.01|7
1648236230000|2022-03-25 19:23:50|332.26||332.26||332.26||332.26||0
1648236240000|2022-03-25 19:24:00|332.31||332.31||332.31||332.31||2
1648236290000|2022-03-25 19:24:50|||||||||1
1648236410000|2022-03-25 19:26:50|||||||||1
1648236490000|2022-03-25 19:28:10|||||||||1
1648236500000|2022-03-25 19:28:20|332.26|331.96|332.16|331.96|332.26|331.96|332.16|331.96|3
1648236520000|2022-03-25 19:28:40|332.21||332.21||332.21||332.21||2
1648236550000|2022-03-25 19:29:10|332.11|331.91|332.11|331.91|332.11|331.91|332.11|331.91|0
1648236560000|2022-03-25 19:29:20|332.16|331.96|332.21|331.96|332.21|331.96|332.16|331.96|1
1648236570000|2022-03-25 19:29:30|332.26||332.26||332.26||332.26||1
1648236590000|2022-03-25 19:29:50|||||||||1
1648236630000|2022-03-25 19:30:30|332.21||332.21||332.21||332.21||0
1648236650000|2022-03-25 19:30:50|332.16|332.01|332.21|332.01|332.21|332.01|332.16|332.01|1
1648236660000|2022-03-25 19:31:00|332.26||332.31||332.31||332.26||3
1648236670000|2022-03-25 19:31:10|332.36|332.06|332.36|332.06|332.36|332.06|332.36|332.06|2
1648236720000|2022-03-25 19:32:00|332.31||332.31||332.31||332.31||0
1648236730000|2022-03-25 19:32:10|332.16|331.96|332.16|331.96|332.16|331.96|332.16|331.91|3
1648236760000|2022-03-25 19:32:40|332.21||332.21||332.21||332.21||1
1648236780000|2022-03-25 19:33:00||331.91||331.91||331.91||331.91|0
1648236790000|2022-03-25 19:33:10|332.26||332.26||332.26||332.26||0
1648236880000|2022-03-25 19:34:40|332.21|331.96|332.21|331.96|332.21|331.96|332.21|331.96|0
1648236890000|2022-03-25 19:34:50|||||||||1
1648236910000|2022-03-25 19:35:10|332.26|332.01|332.26|332.01|332.26|332.01|332.26|332.01|2
1648236930000|2022-03-25 19:35:30|332.21||332.21||332.21||332.21||0
1648236940000|2022-03-25 19:35:40|332.26||332.26||332.26||332.26||1
1648236950000|2022-03-25 19:35:50|332.36|332.06|332.36|332.11|332.36|332.11|332.36|332.06|1
1648236960000|2022-03-25 19:36:00|332.41||332.41||332.41||332.41||0
1648236980000|2022-03-25 19:36:20|332.51||332.51||332.56||332.51||7
1648236990000|2022-03-25 19:36:30|332.46||332.46||332.46||332.46||0
1648237000000|2022-03-25 19:36:40|332.41||332.41||332.41||332.41||0
1648237010000|2022-03-25 19:36:50|332.36||332.36||332.36||332.36||1
1648237020000|2022-03-25 19:37:00|332.46|332.16|332.46|332.16|332.46|332.16|332.46|332.16|2
1648237110000|2022-03-25 19:38:30|332.56||332.56||332.56||332.56||1
1648237150000|2022-03-25 19:39:10||332.21||332.21||332.21||332.21|0
1648237270000|2022-03-25 19:41:10|332.71|332.31|332.71|332.41|332.71|332.41|332.71|332.31|3
1648237280000|2022-03-25 19:41:20|332.66||332.71||332.71||332.66||1
1648237290000|2022-03-25 19:41:30|332.76||332.76||332.76||332.76||0
1648237310000|2022-03-25 19:41:50|332.86|332.51|332.96|332.61|332.96|332.61|332.86|332.51|1
1648237330000|2022-03-25 19:42:10|332.81|332.56|332.81|332.56|332.81|332.56|332.81|332.56|0
1648237370000|2022-03-25 19:42:50||332.61||332.61||332.61||332.61|4
1648237380000|2022-03-25 19:43:00|||||||||2
1648237400000|2022-03-25 19:43:20|332.76||332.81||332.81||332.76||1
1648237430000|2022-03-25 19:43:50||332.56||332.56||332.56||332.56|1
1648237440000|2022-03-25 19:44:00|332.76|332.51|332.76|332.46|332.76|332.51|332.76|332.46|1
1648237450000|2022-03-25 19:44:10|332.61||332.71||332.71||332.61||1
1648237460000|2022-03-25 19:44:20||332.41||332.41||332.41||332.41|0
1648237470000|2022-03-25 19:44:30|||||||||1
1648237510000|2022-03-25 19:45:10|||||||||2
1648237520000|2022-03-25 19:45:20|332.81|332.46|332.81|332.46|332.81|332.46|332.81|332.46|3
1648237540000|2022-03-25 19:45:40|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|38
1648237550000|2022-03-25 19:45:50|332.71||332.61||332.71||332.61||7
1648237560000|2022-03-25 19:46:00|||||||||2
1648237570000|2022-03-25 19:46:10|332.51|332.36|332.61|332.36|332.61|332.36|332.51|332.36|13
1648237580000|2022-03-25 19:46:20|332.46|332.31|332.41|332.26|332.46|332.31|332.41|332.26|79
1648237590000|2022-03-25 19:46:30||332.21||332.21||332.21||332.21|16
1648237600000|2022-03-25 19:46:40|332.51||332.41||332.51||332.41||4
1648237610000|2022-03-25 19:46:50|332.61|332.31|332.61|332.31|332.61|332.31|332.61|332.31|26
1648237630000|2022-03-25 19:47:10|332.56||332.56||332.56||332.56||0
1648237640000|2022-03-25 19:47:20|332.61|332.36|332.61|332.36|332.61|332.36|332.61|332.36|5
1648237660000|2022-03-25 19:47:40||332.31||332.26||332.31||332.26|5
1648237740000|2022-03-25 19:49:00|332.46|332.36|332.81|332.56|332.81|332.56|332.46|332.36|10
1648237750000|2022-03-25 19:49:10|332.71|332.46|332.61|332.46|332.71|332.46|332.61|332.46|6
1648237760000|2022-03-25 19:49:20|332.71|332.41|332.71|332.46|332.71|332.46|332.71|332.41|17
1648237770000|2022-03-25 19:49:30|||||||||3
1648237790000|2022-03-25 19:49:50|332.61||332.71||332.71||332.61||1
1648237800000|2022-03-25 19:50:00||332.41||332.36||332.41||332.36|1
1648237810000|2022-03-25 19:50:10|332.76|332.41|332.71|332.46|332.81|332.61|332.71|332.41|7
1648237820000|2022-03-25 19:50:20|332.66||332.76||332.76||332.66||3
1648237860000|2022-03-25 19:51:00|332.71||332.71||332.71||332.71||0
1648237870000|2022-03-25 19:51:10|332.76||332.76||332.76||332.76||2
1648237910000|2022-03-25 19:51:50|332.71||332.71||332.71||332.71||1
1648237920000|2022-03-25 19:52:00|332.66||332.66||332.66||332.66||0
1648237930000|2022-03-25 19:52:10|332.76||332.76||332.76||332.76||1
1648237960000|2022-03-25 19:52:40|332.71||332.71||332.71||332.71||0
1648237980000|2022-03-25 19:53:00|332.66||332.66||332.66||332.66||0
1648237990000|2022-03-25 19:53:10|332.76||332.76||332.76||332.76||4
1648238000000|2022-03-25 19:53:20|332.86|332.51|332.86|332.51|332.86|332.51|332.86|332.51|1
1648238040000|2022-03-25 19:54:00|332.81||332.81||332.81||332.81||0
1648238050000|2022-03-25 19:54:10|332.76||332.76||332.76||332.76||0
1648238060000|2022-03-25 19:54:20|332.71||332.71||332.71||332.71||0
1648238070000|2022-03-25 19:54:30|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|5
1648238080000|2022-03-25 19:54:40|332.76|332.51|332.81|332.51|332.81|332.51|332.76|332.51|1
1648238090000|2022-03-25 19:54:50|332.76||332.76||332.76||332.76||1
1648238100000|2022-03-25 19:55:00|332.81||332.81||332.81||332.81||1
1648238110000|2022-03-25 19:55:10|332.86|332.56|332.91|332.61|332.91|332.61|332.86|332.56|0
1648238120000|2022-03-25 19:55:20|332.86||332.86||332.86||332.86||0
1648238130000|2022-03-25 19:55:30|332.81|332.66|332.91|332.71|332.91|332.71|332.76|332.66|2
1648238150000|2022-03-25 19:55:50|332.86||332.86||332.86||332.86||0
1648238160000|2022-03-25 19:56:00|332.91|332.76|332.91|332.66|332.91|332.76|332.91|332.66|9
1648238200000|2022-03-25 19:56:40|332.86||332.91||332.91||332.86||2
1648238230000|2022-03-25 19:57:10|333.01||332.96||333.01||332.86||2
1648238240000|2022-03-25 19:57:20|332.91||332.91||332.91||332.91||1
1648238250000|2022-03-25 19:57:30|332.86||332.86||332.86||332.86||0
1648238260000|2022-03-25 19:57:40|332.81||332.81||332.81||332.81||0
1648238270000|2022-03-25 19:57:50||332.61||332.61||332.61||332.61|5
1648238280000|2022-03-25 19:58:00|||||||||2
1648238300000|2022-03-25 19:58:20|332.86||332.86||332.86||332.86||1
1648238340000|2022-03-25 19:59:00|332.91||332.96||332.96||332.91||1
1648238370000|2022-03-25 19:59:30|333.01|332.66|333.06|332.81|333.06|332.81|333.01|332.66|0
1648238380000|2022-03-25 19:59:40|333.11||333.11||333.11||333.11||0
1648238390000|2022-03-25 19:59:50|333.16||333.01||333.16||333.01||2
1648238400000|2022-03-25 20:00:00|333.06||333.11||333.11||333.06||1
1648238410000|2022-03-25 20:00:10||332.76||332.76||332.76||332.76|2
1648238450000|2022-03-25 20:00:50|333.06||333.06||333.06||333.06||0
1648238460000|2022-03-25 20:01:00|333.01|332.71|333.01|332.71|333.01|332.71|333.01|332.71|2
1648238490000|2022-03-25 20:01:30||332.66||332.66||332.66||332.66|0
1648238500000|2022-03-25 20:01:40|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|3
1648238510000|2022-03-25 20:01:50|332.91||332.91||332.91||332.91||0
1648238700000|2022-03-25 20:05:00|332.96||332.96||332.96||332.96||0
1648238830000|2022-03-25 20:07:10|333.11|332.91|333.16|332.91|333.16|332.91|333.11|332.91|17
1648238880000|2022-03-25 20:08:00|333.21||333.21||333.21||333.21||1
1648238920000|2022-03-25 20:08:40|||||||||2
1648239080000|2022-03-25 20:11:20|||||||||1
1648239090000|2022-03-25 20:11:30|333.26||333.26||333.26||333.26||0
1648239640000|2022-03-25 20:20:40|333.01|332.76|333.01|332.76|333.01|332.76|333.01|332.76|12
1648239660000|2022-03-25 20:21:00|333.11||333.11||333.11||333.11||0
1648239680000|2022-03-25 20:21:20|333.16|332.91|333.16|332.91|333.16|332.91|333.16|332.91|0
1648239770000|2022-03-25 20:22:50||332.96||332.96||332.96||332.96|0
1648239810000|2022-03-25 20:23:30|333.21|333.01|333.31|333.01|333.31|333.01|333.21|333.01|2
1648239900000|2022-03-25 20:25:00|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|4
1648239910000|2022-03-25 20:25:10||332.91||332.91||332.91||332.91|1
1648239920000|2022-03-25 20:25:20|333.01|332.86|333.01|332.81|333.01|332.86|333.01|332.81|6
1648239930000|2022-03-25 20:25:30|333.06||333.06||333.06||333.06||0
1648240400000|2022-03-25 20:33:20|333.11||333.11||333.11||333.11||0
1648240890000|2022-03-25 20:41:30|333.16|332.86|333.11|332.86|333.16|332.86|333.11|332.86|0
1648240940000|2022-03-25 20:42:20||332.81||332.81||332.81||332.81|0
1648240970000|2022-03-25 20:42:50|333.16||333.21||333.21||333.16||0
1648241070000|2022-03-25 20:44:30|333.46|332.76|333.26|332.91|333.46|332.96|333.26|332.71|17
1648241080000|2022-03-25 20:44:40|333.11|332.96|333.11|332.81|333.26|332.96|333.11|332.81|1
1648241090000|2022-03-25 20:44:50|333.06|332.76|333.11|332.66|333.11|332.91|333.01|332.66|1
1648241220000|2022-03-25 20:47:00|333.21||333.26||333.26||333.21||2
1648241280000|2022-03-25 20:48:00|||||||||2
1648241340000|2022-03-25 20:49:00|333.31||333.41||333.41||333.31||2
1648241400000|2022-03-25 20:50:00|333.46|332.71|333.46|332.71|333.46|332.71|333.46|332.71|1
1648241430000|2022-03-25 20:50:30||332.86||332.86||332.86||332.86|0
1648241870000|2022-03-25 20:57:50|333.61||333.61||333.61||333.61||3
1648241880000|2022-03-25 20:58:00|||||||||1
1648241920000|2022-03-25 20:58:40|||||||||2
1648241970000|2022-03-25 20:59:30|333.56|332.66|333.41|332.66|333.56|332.66|333.41|332.66|8
1648241980000|2022-03-25 20:59:40|333.11|332.71|333.41|332.61|333.41|332.71|332.96|332.61|50
1648241990000|2022-03-25 20:59:50|332.86|332.66|333.41|332.66|333.41|332.76|332.86|332.61|0
1648418520000|2022-03-27 22:02:00|332.66|332.06|332.76|332.16|332.76|332.16|332.66|332.06|0
1648418530000|2022-03-27 22:02:10|332.86|332.26|332.86|332.26|332.86|332.26|332.76|332.16|0
1648418540000|2022-03-27 22:02:20|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1648418550000|2022-03-27 22:02:30|332.96|332.36|332.86|332.26|332.96|332.36|332.86|332.26|0
1648418580000|2022-03-27 22:03:00|332.76|332.16|332.76|332.16|332.86|332.26|332.76|332.16|0
1648418600000|2022-03-27 22:03:20|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1648418610000|2022-03-27 22:03:30|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1648418620000|2022-03-27 22:03:40|332.76|332.16|332.76|332.16|332.86|332.26|332.76|332.16|0
1648418640000|2022-03-27 22:04:00|332.86|332.26|332.76|332.16|332.86|332.26|332.76|332.16|0
1648418650000|2022-03-27 22:04:10|332.86|332.26|332.76|332.16|332.86|332.26|332.76|332.16|0
1648418690000|2022-03-27 22:04:50|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1648418710000|2022-03-27 22:05:10|332.76|332.16|332.76|332.16|332.86|332.26|332.76|332.16|0
1648418810000|2022-03-27 22:06:50|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1648418820000|2022-03-27 22:07:00|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1648419190000|2022-03-27 22:13:10|332.76|332.16|332.76|332.16|332.86|332.26|332.76|332.16|0
1648419200000|2022-03-27 22:13:20|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1648419210000|2022-03-27 22:13:30|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1648419220000|2022-03-27 22:13:40|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1648419230000|2022-03-27 22:13:50|332.86|332.26|332.76|332.16|332.86|332.26|332.76|332.16|0
1648419240000|2022-03-27 22:14:00|332.86|332.26|332.76|332.16|332.86|332.26|332.76|332.16|0
1648419380000|2022-03-27 22:16:20|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648419400000|2022-03-27 22:16:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648419410000|2022-03-27 22:16:50|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648419420000|2022-03-27 22:17:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648419430000|2022-03-27 22:17:10|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648419490000|2022-03-27 22:18:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648419500000|2022-03-27 22:18:20|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648419540000|2022-03-27 22:19:00|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1648419810000|2022-03-27 22:23:30|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1648420240000|2022-03-27 22:30:40|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648420250000|2022-03-27 22:30:50|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1648420290000|2022-03-27 22:31:30|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1648420300000|2022-03-27 22:31:40|333.11|332.51|333.11|332.51|333.11|332.51|333.01|332.41|0
1648420320000|2022-03-27 22:32:00|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648420470000|2022-03-27 22:34:30|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1648420580000|2022-03-27 22:36:20|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1648420860000|2022-03-27 22:41:00|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648420870000|2022-03-27 22:41:10|333.01|332.41|332.91|332.31|333.01|332.41|332.91|332.31|0
1648420890000|2022-03-27 22:41:30|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648420900000|2022-03-27 22:41:40|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648421070000|2022-03-27 22:44:30|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648421080000|2022-03-27 22:44:40|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648421100000|2022-03-27 22:45:00|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648421110000|2022-03-27 22:45:10|332.91|332.31|333.01|332.41|333.01|332.41|332.91|332.31|0
1648421140000|2022-03-27 22:45:40|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648421230000|2022-03-27 22:47:10|332.81|332.21|332.91|332.31|332.91|332.31|332.81|332.21|0
1648421320000|2022-03-27 22:48:40|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648421340000|2022-03-27 22:49:00|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648421390000|2022-03-27 22:49:50|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648421400000|2022-03-27 22:50:00|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648421500000|2022-03-27 22:51:40|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648421520000|2022-03-27 22:52:00|332.71|332.11|332.81|332.21|332.81|332.21|332.71|332.11|0
1648421580000|2022-03-27 22:53:00|332.91|332.31|332.91|332.31|332.91|332.31|332.81|332.21|0
1648421610000|2022-03-27 22:53:30|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648421620000|2022-03-27 22:53:40|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648421780000|2022-03-27 22:56:20|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648421850000|2022-03-27 22:57:30|332.91|332.31|332.91|332.31|332.91|332.31|332.81|332.21|0
1648422290000|2022-03-27 23:04:50|333.01|332.41|332.91|332.31|333.01|332.41|332.91|332.31|0
1648422300000|2022-03-27 23:05:00|333.01|332.41|332.91|332.31|333.01|332.41|332.91|332.31|0
1648422400000|2022-03-27 23:06:40|333.01|332.41|332.91|332.31|333.01|332.41|332.91|332.31|0
1648422410000|2022-03-27 23:06:50|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648422470000|2022-03-27 23:07:50|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648422600000|2022-03-27 23:10:00|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648422620000|2022-03-27 23:10:20|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648422640000|2022-03-27 23:10:40|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648422660000|2022-03-27 23:11:00|332.91|332.31|332.81|332.21|332.91|332.31|332.81|332.21|0
1648422670000|2022-03-27 23:11:10|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648422700000|2022-03-27 23:11:40|332.81|332.21|332.91|332.31|332.91|332.31|332.81|332.21|0
1648422740000|2022-03-27 23:12:20|332.81|332.21|332.81|332.21|332.81|332.21|332.81|332.21|0
1648422750000|2022-03-27 23:12:30|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648422760000|2022-03-27 23:12:40|332.81|332.21|332.91|332.31|332.91|332.31|332.81|332.21|0
1648422900000|2022-03-27 23:15:00|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648422910000|2022-03-27 23:15:10|332.91|332.31|333.01|332.41|333.01|332.41|332.91|332.31|0
1648422920000|2022-03-27 23:15:20|332.91|332.31|332.91|332.31|332.91|332.31|332.91|332.31|0
1648422930000|2022-03-27 23:15:30|333.01|332.41|333.01|332.41|333.01|332.41|332.91|332.31|0
1648423020000|2022-03-27 23:17:00|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1648423090000|2022-03-27 23:18:10|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648423270000|2022-03-27 23:21:10|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1648423290000|2022-03-27 23:21:30|333.01|332.41|333.11|332.51|333.11|332.51|333.01|332.41|0
1648423310000|2022-03-27 23:21:50|333.01|332.41|333.01|332.41|333.11|332.51|333.01|332.41|0
1648423440000|2022-03-27 23:24:00|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1648423470000|2022-03-27 23:24:30|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1648423480000|2022-03-27 23:24:40|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1648423810000|2022-03-27 23:30:10|332.56|331.96|332.56|331.96|332.56|331.96|332.56|331.96|0
1648423830000|2022-03-27 23:30:30|332.46|331.86|332.46|331.86|332.56|331.96|332.46|331.86|0
1648423840000|2022-03-27 23:30:40|332.56|331.96|332.56|331.96|332.56|331.96|332.56|331.96|0
1648423850000|2022-03-27 23:30:50|332.46|331.86|332.56|331.96|332.56|331.96|332.46|331.86|0
1648423860000|2022-03-27 23:31:00|332.46|331.86|332.46|331.86|332.46|331.86|332.46|331.86|0
1648423940000|2022-03-27 23:32:20|332.36|331.76|332.36|331.76|332.46|331.86|332.36|331.76|0
1648423950000|2022-03-27 23:32:30|332.46|331.86|332.46|331.86|332.46|331.86|332.46|331.86|0
1648423960000|2022-03-27 23:32:40|332.36|331.76|332.36|331.76|332.46|331.86|332.36|331.76|0
1648423970000|2022-03-27 23:32:50|332.46|331.86|332.46|331.86|332.46|331.86|332.46|331.86|0
1648423980000|2022-03-27 23:33:00|332.36|331.76|332.46|331.86|332.46|331.86|332.36|331.76|0
1648424030000|2022-03-27 23:33:50|332.36|331.76|332.46|331.86|332.46|331.86|332.36|331.76|0
1648424060000|2022-03-27 23:34:20|332.36|331.76|332.46|331.86|332.46|331.86|332.36|331.76|0
1648424150000|2022-03-27 23:35:50|332.36|331.76|332.36|331.76|332.46|331.86|332.36|331.76|0
1648424160000|2022-03-27 23:36:00|332.46|331.86|332.46|331.86|332.46|331.86|332.36|331.76|0
1648424370000|2022-03-27 23:39:30|332.36|331.76|332.36|331.76|332.36|331.76|332.36|331.76|0
1648424380000|2022-03-27 23:39:40|332.46|331.86|332.46|331.86|332.46|331.86|332.36|331.76|0
1648424400000|2022-03-27 23:40:00|332.36|331.76|332.36|331.76|332.46|331.86|332.36|331.76|0
1648424500000|2022-03-27 23:41:40|332.46|331.86|332.46|331.86|332.46|331.86|332.46|331.86|0
1648424590000|2022-03-27 23:43:10|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1648424620000|2022-03-27 23:43:40|332.66|332.06|332.66|332.06|332.76|332.16|332.66|332.06|0
1648424640000|2022-03-27 23:44:00|332.76|332.16|332.66|332.06|332.76|332.16|332.66|332.06|0
1648424660000|2022-03-27 23:44:20|332.96|332.36|333.06|332.46|333.06|332.46|332.96|332.36|0
1648425400000|2022-03-27 23:56:40|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648425460000|2022-03-27 23:57:40|333.31|332.71|333.31|332.71|333.41|332.81|333.31|332.71|0
1648425470000|2022-03-27 23:57:50|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648425480000|2022-03-27 23:58:00|333.31|332.71|333.41|332.81|333.41|332.81|333.31|332.71|0
1648425550000|2022-03-27 23:59:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648425560000|2022-03-27 23:59:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648425590000|2022-03-27 23:59:50|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648425680000|2022-03-28 00:01:20|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648425700000|2022-03-28 00:01:40|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1648425710000|2022-03-28 00:01:50|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648425720000|2022-03-28 00:02:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648425730000|2022-03-28 00:02:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648425740000|2022-03-28 00:02:20|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648425750000|2022-03-28 00:02:30|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648425760000|2022-03-28 00:02:40|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648425860000|2022-03-28 00:04:20|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648425870000|2022-03-28 00:04:30|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648425880000|2022-03-28 00:04:40|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648425890000|2022-03-28 00:04:50|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1648425910000|2022-03-28 00:05:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648425940000|2022-03-28 00:05:40|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648426070000|2022-03-28 00:07:50|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648426100000|2022-03-28 00:08:20|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648426190000|2022-03-28 00:09:50|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648426200000|2022-03-28 00:10:00|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1648426210000|2022-03-28 00:10:10|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1648426510000|2022-03-28 00:15:10|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1648426520000|2022-03-28 00:15:20|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648426530000|2022-03-28 00:15:30|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1648426600000|2022-03-28 00:16:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648426660000|2022-03-28 00:17:40|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648426700000|2022-03-28 00:18:20|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648426730000|2022-03-28 00:18:50|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648426740000|2022-03-28 00:19:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648426910000|2022-03-28 00:21:50|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648426920000|2022-03-28 00:22:00|333.31|332.71|333.31|332.71|333.41|332.81|333.31|332.71|0
1648426930000|2022-03-28 00:22:10|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648426940000|2022-03-28 00:22:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648426960000|2022-03-28 00:22:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648427110000|2022-03-28 00:25:10|333.41|332.81|333.41|332.81|333.41|332.81|333.31|332.71|0
1648427140000|2022-03-28 00:25:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648427280000|2022-03-28 00:28:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648427290000|2022-03-28 00:28:10|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648427300000|2022-03-28 00:28:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648427340000|2022-03-28 00:29:00|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648427400000|2022-03-28 00:30:00|333.06|332.66|333.01|332.61|333.46|332.71|333.01|332.31|2268
1648427410000|2022-03-28 00:30:10|332.96|332.56|332.51|332.16|332.96|332.56|332.51|332.06|11
1648427420000|2022-03-28 00:30:20||332.21||332.21||332.21||332.21|0
1648427430000|2022-03-28 00:30:30|332.66|332.26|332.81|332.46|332.86|332.46|332.66|332.26|21
1648427440000|2022-03-28 00:30:40|333.06|332.51|332.96|332.71|333.06|332.81|332.91|332.51|26
1648427450000|2022-03-28 00:30:50|332.91|332.76|332.91|332.71|332.91|332.76|332.91|332.71|1
1648427460000|2022-03-28 00:31:00|332.86|332.76|332.91|332.71|333.16|332.86|332.86|332.71|63
1648427470000|2022-03-28 00:31:10|332.81|332.66|332.86|332.61|332.91|332.66|332.71|332.51|10
1648427480000|2022-03-28 00:31:20|332.81|332.66|333.06|332.81|333.16|332.91|332.81|332.61|42
1648427490000|2022-03-28 00:31:30|333.01|332.76|332.81|332.61|333.01|332.76|332.81|332.61|11
1648427500000|2022-03-28 00:31:40|332.86|332.66|332.91|332.76|332.91|332.76|332.86|332.66|3
1648427510000|2022-03-28 00:31:50|332.86|332.71|332.86|332.66|332.86|332.71|332.86|332.66|9
1648427520000|2022-03-28 00:32:00||332.71||332.66||332.71||332.66|5
1648427530000|2022-03-28 00:32:10|||||||||28
1648427540000|2022-03-28 00:32:20|332.96|332.71|332.96|332.71|332.96|332.76|332.96|332.66|12
1648427550000|2022-03-28 00:32:30|332.91|332.66|332.91|332.66|332.91|332.66|332.91|332.66|4
1648427560000|2022-03-28 00:32:40|332.96|332.71|332.91|332.71|332.96|332.71|332.91|332.71|1
1648427580000|2022-03-28 00:33:00|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|13
1648427590000|2022-03-28 00:33:10|332.91|332.71|333.06|332.81|333.11|332.81|332.91|332.71|31
1648427600000|2022-03-28 00:33:20|333.11|332.86|333.06|332.86|333.11|332.91|333.06|332.86|23
1648427610000|2022-03-28 00:33:30|333.16|332.91|333.11|332.96|333.16|332.96|333.11|332.91|24
1648427620000|2022-03-28 00:33:40|333.16|333.01|333.21|333.06|333.26|333.06|333.11|332.96|34
1648427630000|2022-03-28 00:33:50||333.01||333.06||333.06||333.01|4
1648427640000|2022-03-28 00:34:00|333.26|333.01|333.21|333.06|333.26|333.06|333.21|333.01|20
1648427650000|2022-03-28 00:34:10|333.16|333.01|332.91|332.66|333.16|333.01|332.91|332.66|46
1648427660000|2022-03-28 00:34:20|332.86|332.71|332.91|332.71|332.91|332.76|332.86|332.66|2
1648427700000|2022-03-28 00:35:00|332.86|332.66|332.86|332.66|332.91|332.66|332.86|332.66|6
1648427720000|2022-03-28 00:35:20|332.91|332.71|332.86|332.71|332.91|332.71|332.86|332.71|7
1648427730000|2022-03-28 00:35:30|332.96||332.86||332.96||332.86||11
1648427740000|2022-03-28 00:35:40|332.96|332.76|332.86|332.71|332.96|332.76|332.86|332.71|8
1648427760000|2022-03-28 00:36:00|332.91|332.76|333.01|332.86|333.06|332.86|332.91|332.76|6
1648427770000|2022-03-28 00:36:10|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|9
1648427780000|2022-03-28 00:36:20|333.01|332.76|333.01|332.76|333.01|332.76|333.01|332.76|1
1648427790000|2022-03-28 00:36:30||332.81||332.81||332.81||332.81|1
1648427810000|2022-03-28 00:36:50|333.06|332.86|333.01|332.86|333.06|332.91|333.01|332.86|20
1648427820000|2022-03-28 00:37:00|332.96|332.81|333.01|332.81|333.01|332.81|332.96|332.81|8
1648427830000|2022-03-28 00:37:10|332.96||333.01||333.01||332.96||1
1648427840000|2022-03-28 00:37:20|332.96||332.96||332.96||332.96||2
1648427850000|2022-03-28 00:37:30|333.01|332.71|332.91|332.71|333.01|332.71|332.86|332.71|11
1648427860000|2022-03-28 00:37:40||332.76||332.71||332.76||332.71|1
1648427870000|2022-03-28 00:37:50|332.86||332.91||332.91||332.86||1
1648427880000|2022-03-28 00:38:00|332.86|332.76|332.86|332.66|332.86|332.76|332.86|332.66|17
1648427890000|2022-03-28 00:38:10|332.81|332.61|332.81|332.61|332.81|332.61|332.76|332.61|3
1648427910000|2022-03-28 00:38:30||332.66||332.61||332.66||332.61|0
1648427920000|2022-03-28 00:38:40|332.76|332.66|332.71|332.56|332.76|332.66|332.71|332.56|14
1648427930000|2022-03-28 00:38:50|332.76|332.61|332.76|332.56|332.76|332.61|332.76|332.56|2
1648427940000|2022-03-28 00:39:00|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|0
1648427950000|2022-03-28 00:39:10|332.86|332.66|332.76|332.61|332.86|332.71|332.76|332.61|8
1648427960000|2022-03-28 00:39:20|332.71|332.56|332.76|332.56|332.76|332.61|332.71|332.56|4
1648427970000|2022-03-28 00:39:30|332.71|332.46|332.71|332.46|332.71|332.46|332.71|332.46|15
1648427980000|2022-03-28 00:39:40||332.56||332.51||332.56||332.51|3
1648427990000|2022-03-28 00:39:50|332.66||332.76||332.76||332.66||2
1648428000000|2022-03-28 00:40:00||332.56||332.51||332.56||332.51|2
1648428010000|2022-03-28 00:40:10|332.71|332.46|332.71|332.46|332.71|332.46|332.71|332.46|5
1648428020000|2022-03-28 00:40:20|332.66|332.41|332.56|332.36|332.66|332.51|332.56|332.36|24
1648428030000|2022-03-28 00:40:30|332.61||332.61||332.61||332.61||0
1648428040000|2022-03-28 00:40:40|332.66|332.41|332.66|332.46|332.66|332.46|332.66|332.41|0
1648428050000|2022-03-28 00:40:50||332.51||332.46||332.51||332.46|4
1648428060000|2022-03-28 00:41:00||332.51||332.46||332.51||332.46|1
1648428070000|2022-03-28 00:41:10|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|4
1648428090000|2022-03-28 00:41:30|332.76|332.56|332.81|332.56|332.81|332.61|332.71|332.56|9
1648428100000|2022-03-28 00:41:40|332.76|332.61|332.71|332.51|332.76|332.61|332.71|332.51|6
1648428110000|2022-03-28 00:41:50|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|0
1648428120000|2022-03-28 00:42:00|332.71||332.76||332.76||332.71||0
1648428150000|2022-03-28 00:42:30|332.81|332.61|332.76|332.56|332.81|332.61|332.76|332.56|220
1648428160000|2022-03-28 00:42:40|332.71||332.76||332.76||332.71||0
1648428180000|2022-03-28 00:43:00|||||||||1
1648428190000|2022-03-28 00:43:10|332.81|332.61|332.76|332.56|332.81|332.61|332.76|332.56|13
1648428200000|2022-03-28 00:43:20|||||||||1
1648428210000|2022-03-28 00:43:30|||||||||1
1648428220000|2022-03-28 00:43:40|||||||||2
1648428230000|2022-03-28 00:43:50||332.61||332.61||332.61||332.61|4
1648428240000|2022-03-28 00:44:00|332.81|332.56|332.76|332.61|332.81|332.61|332.76|332.56|9
1648428250000|2022-03-28 00:44:10|||||||||1
1648428270000|2022-03-28 00:44:30|||||||||11
1648428280000|2022-03-28 00:44:40|332.81||332.76||332.81||332.76||3
1648428290000|2022-03-28 00:44:50|||||||||3
1648428300000|2022-03-28 00:45:00||332.56||332.61||332.61||332.56|30
1648428310000|2022-03-28 00:45:10|332.71|332.51|332.71|332.51|332.71|332.56|332.71|332.51|6
1648428320000|2022-03-28 00:45:20|332.66|332.41|332.61|332.46|332.66|332.46|332.56|332.36|11
1648428330000|2022-03-28 00:45:30|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|2
1648428340000|2022-03-28 00:45:40||332.46||332.46||332.46||332.46|9
1648428350000|2022-03-28 00:45:50|332.61|332.36|332.56|332.36|332.61|332.36|332.56|332.36|8
1648428360000|2022-03-28 00:46:00|332.51|332.41|332.51|332.36|332.56|332.41|332.51|332.36|6
1648428370000|2022-03-28 00:46:10|332.56|332.31|332.51|332.31|332.56|332.31|332.51|332.31|9
1648428380000|2022-03-28 00:46:20|332.46||332.51||332.51||332.46||0
1648428420000|2022-03-28 00:47:00|332.46||332.46||332.46||332.46||0
1648428430000|2022-03-28 00:47:10|332.51||332.51||332.51||332.51||4
1648428440000|2022-03-28 00:47:20|332.56|332.36|332.56|332.36|332.61|332.36|332.56|332.36|8
1648428450000|2022-03-28 00:47:30|332.66|332.41|332.61|332.41|332.66|332.41|332.61|332.41|5
1648428460000|2022-03-28 00:47:40|332.56||332.61||332.61||332.56||2
1648428470000|2022-03-28 00:47:50|332.66|332.46|332.61|332.36|332.66|332.51|332.61|332.36|14
1648428490000|2022-03-28 00:48:10|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|0
1648428500000|2022-03-28 00:48:20|332.61|332.46|332.61|332.41|332.66|332.46|332.61|332.41|3
1648428510000|2022-03-28 00:48:30|332.56|332.46|332.66|332.46|332.66|332.46|332.56|332.46|3
1648428520000|2022-03-28 00:48:40|332.71|332.51|332.66|332.51|332.71|332.51|332.66|332.51|6
1648428530000|2022-03-28 00:48:50|332.71||332.66||332.71||332.66||6
1648428540000|2022-03-28 00:49:00|332.71|332.56|332.71|332.56|332.76|332.56|332.66|332.51|11
1648428550000|2022-03-28 00:49:10||332.51||332.51||332.56||332.51|3
1648428570000|2022-03-28 00:49:30|332.66|332.56|332.66|332.46|332.66|332.56|332.66|332.46|20
1648428590000|2022-03-28 00:49:50||332.41||332.41||332.41||332.41|4
1648428600000|2022-03-28 00:50:00|332.61|332.46|332.66|332.46|332.66|332.46|332.61|332.46|2
1648428610000|2022-03-28 00:50:10|||||||||1
1648428620000|2022-03-28 00:50:20|332.71|332.51|332.71|332.51|332.71|332.56|332.71|332.51|9
1648428630000|2022-03-28 00:50:30||332.56||332.46||332.56||332.46|4
1648428640000|2022-03-28 00:50:40|332.66|332.41|332.61|332.41|332.66|332.41|332.61|332.41|1
1648428650000|2022-03-28 00:50:50|332.66||332.66||332.66||332.66||6
1648428660000|2022-03-28 00:51:00|332.61||332.61||332.61||332.61||1
1648428670000|2022-03-28 00:51:10|332.66||332.61||332.66||332.61||1
1648428680000|2022-03-28 00:51:20|332.56||332.61||332.61||332.56||4
1648428710000|2022-03-28 00:51:50|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|1
1648428720000|2022-03-28 00:52:00|332.61|332.51|332.61|332.46|332.61|332.51|332.61|332.46|2
1648428730000|2022-03-28 00:52:10|332.66|332.41|332.56|332.41|332.66|332.41|332.56|332.41|26
1648428740000|2022-03-28 00:52:20|332.61|332.36|332.61|332.41|332.61|332.41|332.56|332.36|11
1648428750000|2022-03-28 00:52:30|332.56||332.56||332.56||332.56||2
1648428760000|2022-03-28 00:52:40||332.36||332.41||332.41||332.36|0
1648428780000|2022-03-28 00:53:00|||||||||1
1648428790000|2022-03-28 00:53:10|332.51|332.36|332.56|332.36|332.56|332.41|332.51|332.36|6
1648428800000|2022-03-28 00:53:20||332.41||332.36||332.41||332.36|2
1648428810000|2022-03-28 00:53:30||332.41||332.36||332.41||332.36|0
1648428820000|2022-03-28 00:53:40|332.51|332.31|332.51|332.31|332.56|332.31|332.51|332.31|13
1648428830000|2022-03-28 00:53:50|||||||||2
1648428840000|2022-03-28 00:54:00|332.46|332.36|332.46|332.31|332.51|332.36|332.46|332.31|6
1648428850000|2022-03-28 00:54:10|332.51||332.51||332.51||332.51||2
1648428870000|2022-03-28 00:54:30|||||||||1
1648428880000|2022-03-28 00:54:40|332.46||332.46||332.46||332.46||8
1648428890000|2022-03-28 00:54:50|||||||||1
1648428900000|2022-03-28 00:55:00|332.41|332.26|332.41|332.26|332.46|332.26|332.41|332.26|24
1648428910000|2022-03-28 00:55:10|332.36|332.21|332.41|332.21|332.41|332.21|332.36|332.21|29
1648428920000|2022-03-28 00:55:20|332.36||332.41||332.41||332.36||1
1648428930000|2022-03-28 00:55:30|||||||||1
1648428940000|2022-03-28 00:55:40|332.36|332.26|332.41|332.26|332.41|332.26|332.36|332.26|5
1648428950000|2022-03-28 00:55:50|332.46|332.31|332.46|332.21|332.51|332.31|332.46|332.21|26
1648428960000|2022-03-28 00:56:00||332.26||332.31||332.31||332.26|3165
1648428980000|2022-03-28 00:56:20|332.41|332.21|332.41|332.21|332.41|332.21|332.36|332.21|385
1648428990000|2022-03-28 00:56:30|||||||||2
1648429000000|2022-03-28 00:56:40|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|10
1648429010000|2022-03-28 00:56:50|||||||||4
1648429020000|2022-03-28 00:57:00|||||||||2
1648429030000|2022-03-28 00:57:10|332.41||332.41||332.41||332.41||1
1648429040000|2022-03-28 00:57:20|332.36|332.21|332.41|332.21|332.41|332.21|332.36|332.21|29
1648429050000|2022-03-28 00:57:30|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|16
1648429060000|2022-03-28 00:57:40|||||||||6
1648429070000|2022-03-28 00:57:50|332.46|332.26|332.41|332.26|332.46|332.26|332.41|332.26|16
1648429080000|2022-03-28 00:58:00|||||||||1
1648429090000|2022-03-28 00:58:10|332.36|332.21|332.31|332.16|332.36|332.21|332.31|332.16|31
1648429100000|2022-03-28 00:58:20|332.41|332.21|332.36|332.21|332.41|332.21|332.36|332.21|18
1648429110000|2022-03-28 00:58:30||332.16||332.16||332.16||332.16|14
1648429120000|2022-03-28 00:58:40|332.31||332.36||332.36||332.31||5
1648429130000|2022-03-28 00:58:50|332.31||332.36||332.36||332.31||1
1648429140000|2022-03-28 00:59:00|332.31||332.36||332.36||332.31||5
1648429150000|2022-03-28 00:59:10|332.31||332.41||332.41||332.31||18
1648429160000|2022-03-28 00:59:20||332.26||332.26||332.26||332.26|2
1648429170000|2022-03-28 00:59:30|332.46||332.46||332.46||332.46||18
1648429180000|2022-03-28 00:59:40|332.56|332.31|332.51|332.36|332.61|332.41|332.51|332.31|34
1648429190000|2022-03-28 00:59:50|332.56|332.26|332.51|332.26|332.56|332.26|332.51|332.26|19
1648429200000|2022-03-28 01:00:00|332.36|332.16|332.06|331.86|332.36|332.16|331.86|331.66|206
1648429210000|2022-03-28 01:00:10|332.16|331.91|332.06|331.86|332.16|331.91|332.06|331.86|45
1648429220000|2022-03-28 01:00:20|332.01|331.76|332.01|331.81|332.01|331.81|331.91|331.76|35
1648429230000|2022-03-28 01:00:30|331.96|331.76|331.96|331.81|332.01|331.86|331.96|331.76|72
1648429240000|2022-03-28 01:00:40|332.01|331.86|332.21|332.06|332.21|332.06|332.01|331.86|37
1648429250000|2022-03-28 01:00:50|332.16|332.01|332.16|331.96|332.16|332.01|332.16|331.96|24
1648429260000|2022-03-28 01:01:00|332.06|331.81|332.01|331.81|332.06|331.81|331.91|331.76|56
1648429270000|2022-03-28 01:01:10|331.96|331.86|332.16|331.96|332.16|331.96|331.96|331.86|38
1648429280000|2022-03-28 01:01:20|332.21|332.06|332.31|332.16|332.31|332.16|332.21|332.06|43
1648429290000|2022-03-28 01:01:30|332.21|331.96|332.16|332.01|332.21|332.01|332.11|331.91|27
1648429300000|2022-03-28 01:01:40|332.21|332.06|332.26|332.06|332.26|332.06|332.21|332.06|9
1648429320000|2022-03-28 01:02:00|332.21|332.11|332.31|332.16|332.31|332.16|332.21|332.11|23
1648429330000|2022-03-28 01:02:10|332.36|332.06|332.26|332.06|332.36|332.06|332.26|332.06|85
1648429340000|2022-03-28 01:02:20|332.21|331.96|332.16|331.96|332.21|331.96|332.16|331.96|22
1648429350000|2022-03-28 01:02:30|||||||||2
1648429360000|2022-03-28 01:02:40|332.21||332.21||332.21||332.21||12
1648429370000|2022-03-28 01:02:50|332.26|332.01|332.41|332.16|332.41|332.16|332.26|332.01|22
1648429380000|2022-03-28 01:03:00|332.46|332.21|332.46|332.26|332.46|332.26|332.41|332.21|12
1648429400000|2022-03-28 01:03:20|332.51|332.31|332.61|332.41|332.61|332.46|332.51|332.31|43
1648429410000|2022-03-28 01:03:30|332.56|332.46|332.56|332.31|332.56|332.46|332.56|332.31|26
1648429420000|2022-03-28 01:03:40|332.61|332.36|332.61|332.41|332.61|332.41|332.61|332.36|6
1648429430000|2022-03-28 01:03:50|332.66|332.46|332.61|332.46|332.66|332.51|332.61|332.46|11
1648429440000|2022-03-28 01:04:00|332.66|332.51|332.66|332.51|332.71|332.51|332.66|332.51|23
1648429450000|2022-03-28 01:04:10|332.71||332.66||332.71||332.66||12
1648429460000|2022-03-28 01:04:20|332.56|332.36|332.51|332.26|332.56|332.36|332.46|332.26|32
1648429470000|2022-03-28 01:04:30|332.46||332.46||332.51||332.46||2
1648429480000|2022-03-28 01:04:40|332.51||332.46||332.51||332.41||99
1648429490000|2022-03-28 01:04:50||332.31||332.31||332.31||332.31|8
1648429500000|2022-03-28 01:05:00|332.36|332.26|332.36|332.11|332.36|332.26|332.36|332.11|32
1648429510000|2022-03-28 01:05:10|||||||||4
1648429520000|2022-03-28 01:05:20|332.31||332.31||332.31||332.31||6
1648429530000|2022-03-28 01:05:30|332.16|331.96|332.16|331.96|332.16|331.96|332.16|331.91|21
1648429540000|2022-03-28 01:05:40|332.21|332.01|332.26|332.06|332.26|332.06|332.21|332.01|21
1648429550000|2022-03-28 01:05:50|332.31|332.11|332.36|332.11|332.36|332.11|332.31|332.11|21
1648429560000|2022-03-28 01:06:00|332.31||332.31||332.31||332.31||2
1648429570000|2022-03-28 01:06:10|332.26|332.16|332.41|332.21|332.41|332.21|332.26|332.16|17
1648429580000|2022-03-28 01:06:20|332.46|332.26|332.56|332.31|332.56|332.31|332.46|332.26|19
1648429590000|2022-03-28 01:06:30|332.51||332.51||332.51||332.51||0
1648429600000|2022-03-28 01:06:40|332.56|332.36|332.76|332.56|332.76|332.61|332.56|332.36|53
1648429610000|2022-03-28 01:06:50|332.81|332.61|332.71|332.41|332.81|332.66|332.71|332.41|24
1648429620000|2022-03-28 01:07:00|332.61|332.46|332.71|332.51|332.71|332.51|332.61|332.46|8
1648429630000|2022-03-28 01:07:10|332.66|332.56|332.81|332.61|332.81|332.66|332.66|332.56|15
1648429640000|2022-03-28 01:07:20|332.61|332.56|332.41|332.16|332.61|332.56|332.41|332.16|40
1648429650000|2022-03-28 01:07:30|||||||||1
1648429660000|2022-03-28 01:07:40|332.36|332.26|332.51|332.31|332.51|332.31|332.36|332.26|55
1648429670000|2022-03-28 01:07:50|332.66|332.36|332.66|332.41|332.71|332.56|332.66|332.36|41
1648429680000|2022-03-28 01:08:00|||||||||176
1648429690000|2022-03-28 01:08:10|332.61|332.46|332.71|332.46|332.71|332.46|332.61|332.46|17
1648429700000|2022-03-28 01:08:20|332.81|332.51|332.81|332.56|332.81|332.56|332.81|332.51|112
1648429710000|2022-03-28 01:08:30|332.76|332.61|332.76|332.56|332.76|332.66|332.76|332.56|22
1648429720000|2022-03-28 01:08:40|332.71||332.76||332.76||332.71||5
1648429730000|2022-03-28 01:08:50|332.81||332.81||332.81||332.81||23
1648429740000|2022-03-28 01:09:00|332.76||332.76||332.76||332.71||16
1648429750000|2022-03-28 01:09:10|||||||||5
1648429760000|2022-03-28 01:09:20|||||||||1
1648429770000|2022-03-28 01:09:30|332.71||332.81||332.81||332.71||5
1648429780000|2022-03-28 01:09:40|332.86|332.61|332.86|332.61|332.86|332.61|332.86|332.61|8
1648429790000|2022-03-28 01:09:50|332.81|332.66|332.86|332.66|332.86|332.66|332.81|332.66|48
1648429800000|2022-03-28 01:10:00|332.81|332.61|332.76|332.61|332.81|332.61|332.76|332.56|28
1648429810000|2022-03-28 01:10:10|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|7
1648429820000|2022-03-28 01:10:20|332.86|332.71|332.96|332.76|332.96|332.76|332.86|332.71|17
1648429830000|2022-03-28 01:10:30|333.01|332.81|333.06|332.86|333.06|332.86|333.01|332.81|165
1648429840000|2022-03-28 01:10:40|333.01|332.81|333.06|332.81|333.06|332.81|332.96|332.81|10
1648429850000|2022-03-28 01:10:50|332.91|332.71|332.51|332.26|332.91|332.71|332.51|332.26|40
1648429860000|2022-03-28 01:11:00|332.46|332.21|332.36|332.11|332.46|332.21|332.21|331.96|74
1648429880000|2022-03-28 01:11:20|332.41|332.21|332.51|332.31|332.56|332.31|332.41|332.21|19
1648429890000|2022-03-28 01:11:30|332.56|332.36|332.46|332.31|332.66|332.41|332.46|332.31|37
1648429900000|2022-03-28 01:11:40|332.41|332.26|332.41|332.16|332.41|332.26|332.41|332.16|7
1648429910000|2022-03-28 01:11:50|||||||||6
1648429920000|2022-03-28 01:12:00|332.31|332.11|332.31|332.06|332.31|332.11|332.21|332.06|22
1648429930000|2022-03-28 01:12:10|332.26|332.01|332.16|332.01|332.31|332.01|332.16|332.01|30
1648429940000|2022-03-28 01:12:20|332.26||332.26||332.26||332.26||12
1648429950000|2022-03-28 01:12:30|332.21||332.26||332.26||332.21||8
1648429960000|2022-03-28 01:12:40|332.31|332.06|332.21|332.06|332.31|332.11|332.21|332.06|32
1648429970000|2022-03-28 01:12:50|332.26|332.11|332.31|332.11|332.31|332.11|332.26|332.11|5
1648429980000|2022-03-28 01:13:00|332.41|332.16|332.36|332.16|332.46|332.21|332.31|332.16|38
1648429990000|2022-03-28 01:13:10|332.41|332.21|332.41|332.21|332.46|332.21|332.41|332.21|1
1648430000000|2022-03-28 01:13:20|332.46|332.31|332.61|332.41|332.61|332.46|332.46|332.31|28
1648430010000|2022-03-28 01:13:30||332.46||332.46||332.46||332.46|16
1648430020000|2022-03-28 01:13:40|332.71|332.51|332.61|332.36|332.71|332.56|332.61|332.36|37
1648430030000|2022-03-28 01:13:50|332.66||332.61||332.66||332.61||1
1648430040000|2022-03-28 01:14:00|332.71|332.41|332.56|332.31|332.71|332.46|332.56|332.31|15
1648430050000|2022-03-28 01:14:10|332.61|332.36|332.66|332.36|332.66|332.36|332.61|332.36|5
1648430060000|2022-03-28 01:14:20|332.56|332.31|332.51|332.36|332.56|332.36|332.51|332.31|23
1648430070000|2022-03-28 01:14:30|332.46|332.31|332.56|332.31|332.56|332.31|332.46|332.31|309
1648430080000|2022-03-28 01:14:40|332.61|332.36|332.61|332.36|332.61|332.36|332.61|332.36|18
1648430090000|2022-03-28 01:14:50||332.41||332.36||332.41||332.36|6
1648430100000|2022-03-28 01:15:00|332.51|332.31|332.51|332.31|332.51|332.31|332.46|332.26|79
1648430110000|2022-03-28 01:15:10|332.56|332.36|332.61|332.41|332.61|332.41|332.56|332.36|561
1648430120000|2022-03-28 01:15:20|332.51|332.36|332.51|332.26|332.51|332.36|332.51|332.26|49
1648430130000|2022-03-28 01:15:30|332.46|332.21|332.36|332.16|332.46|332.21|332.36|332.16|11
1648430140000|2022-03-28 01:15:40|332.41|332.21|332.41|332.26|332.41|332.26|332.41|332.21|7
1648430150000|2022-03-28 01:15:50|332.36|332.16|332.31|332.11|332.36|332.16|332.31|332.11|14
1648430160000|2022-03-28 01:16:00|332.36|332.16|332.36|332.16|332.36|332.16|332.26|332.06|18
1648430170000|2022-03-28 01:16:10|332.31|332.06|332.36|332.11|332.36|332.11|332.26|332.06|12
1648430180000|2022-03-28 01:16:20|332.31|332.16|332.41|332.21|332.41|332.21|332.31|332.16|12
1648430190000|2022-03-28 01:16:30|332.36||332.41||332.41||332.36||1
1648430200000|2022-03-28 01:16:40|332.31|332.11|332.36|332.16|332.36|332.16|332.26|332.11|24
1648430210000|2022-03-28 01:16:50|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|3
1648430220000|2022-03-28 01:17:00|332.46|332.26|332.56|332.36|332.56|332.36|332.46|332.26|16
1648430230000|2022-03-28 01:17:10||332.41||332.36||332.41||332.36|4
1648430240000|2022-03-28 01:17:20|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.36|12
1648430250000|2022-03-28 01:17:30|||||||||3
1648430260000|2022-03-28 01:17:40|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|18
1648430270000|2022-03-28 01:17:50|332.61|332.51|332.66|332.46|332.66|332.51|332.61|332.41|31
1648430280000|2022-03-28 01:18:00|332.61|332.41|332.66|332.51|332.66|332.51|332.61|332.41|15
1648430290000|2022-03-28 01:18:10|332.71|332.56|332.81|332.61|332.81|332.61|332.71|332.56|10
1648430300000|2022-03-28 01:18:20|||||||||3
1648430310000|2022-03-28 01:18:30||332.66||332.61||332.66||332.61|8
1648430320000|2022-03-28 01:18:40|332.86|332.66|332.76|332.56|332.86|332.71|332.76|332.56|29
1648430330000|2022-03-28 01:18:50|332.81|332.61|332.71|332.51|332.81|332.61|332.71|332.51|12
1648430340000|2022-03-28 01:19:00|332.66|332.56|332.66|332.51|332.66|332.56|332.66|332.51|7
1648430350000|2022-03-28 01:19:10|332.71|332.56|332.71|332.56|332.76|332.56|332.71|332.56|18
1648430360000|2022-03-28 01:19:20|332.76|332.51|332.76|332.56|332.76|332.56|332.71|332.51|16
1648430370000|2022-03-28 01:19:30|||||||||1
1648430380000|2022-03-28 01:19:40|332.81|332.61|332.86|332.66|332.86|332.66|332.81|332.61|17
1648430390000|2022-03-28 01:19:50|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|16
1648430400000|2022-03-28 01:20:00|332.71|332.56|332.71|332.51|332.71|332.61|332.66|332.46|22
1648430410000|2022-03-28 01:20:10|332.66|332.46|332.61|332.41|332.66|332.46|332.61|332.36|11
1648430420000|2022-03-28 01:20:20|332.56|332.36|332.61|332.36|332.61|332.36|332.56|332.36|6
1648430430000|2022-03-28 01:20:30|332.51|332.41|332.61|332.41|332.61|332.41|332.51|332.31|18
1648430440000|2022-03-28 01:20:40|332.56|332.46|332.51|332.31|332.61|332.46|332.51|332.31|20
1648430450000|2022-03-28 01:20:50|332.56|332.36|332.61|332.41|332.61|332.41|332.56|332.36|2
1648430460000|2022-03-28 01:21:00|332.56|332.36|332.56|332.36|332.56|332.41|332.56|332.31|7
1648430470000|2022-03-28 01:21:10|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.31|22
1648430480000|2022-03-28 01:21:20|332.56|332.46|332.56|332.36|332.56|332.46|332.56|332.36|10
1648430490000|2022-03-28 01:21:30|332.51|332.31|332.41|332.26|332.51|332.31|332.41|332.26|2
1648430500000|2022-03-28 01:21:40|||||||||1
1648430510000|2022-03-28 01:21:50|332.36|332.16|332.41|332.21|332.41|332.21|332.36|332.16|16
1648430520000|2022-03-28 01:22:00||332.26||332.21||332.26||332.21|1
1648430530000|2022-03-28 01:22:10|332.36|332.11|332.46|332.26|332.46|332.26|332.31|332.11|23
1648430540000|2022-03-28 01:22:20|332.51|332.31|332.51|332.36|332.51|332.36|332.51|332.31|2
1648430550000|2022-03-28 01:22:30|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|7
1648430560000|2022-03-28 01:22:40|332.51||332.51||332.51||332.51||6
1648430570000|2022-03-28 01:22:50|332.46|332.36|332.51|332.36|332.51|332.36|332.46|332.36|1
1648430580000|2022-03-28 01:23:00|332.56|332.31|332.46|332.26|332.56|332.31|332.46|332.26|426
1648430590000|2022-03-28 01:23:10|332.41||332.41||332.41||332.41||3
1648430600000|2022-03-28 01:23:20||332.21||332.26||332.26||332.21|11
1648430610000|2022-03-28 01:23:30|||||||||2
1648430620000|2022-03-28 01:23:40|332.46|332.31|332.51|332.31|332.51|332.31|332.46|332.31|4
1648430640000|2022-03-28 01:24:00|332.46||332.51||332.51||332.46||3
1648430650000|2022-03-28 01:24:10|332.56|332.36|332.56|332.36|332.56|332.36|332.56|332.36|12
1648430660000|2022-03-28 01:24:20||332.41||332.36||332.41||332.36|15
1648430670000|2022-03-28 01:24:30|332.71|332.41|332.71|332.56|332.71|332.56|332.71|332.41|26
1648430680000|2022-03-28 01:24:40||332.51||332.51||332.51||332.51|17
1648430690000|2022-03-28 01:24:50|332.81|332.56|332.86|332.66|332.86|332.66|332.81|332.56|13
1648430700000|2022-03-28 01:25:00|332.91|332.71|332.86|332.66|333.06|332.86|332.86|332.66|31
1648430710000|2022-03-28 01:25:10|332.91|332.71|332.96|332.76|332.96|332.81|332.91|332.66|10
1648430720000|2022-03-28 01:25:20|333.01|332.81|333.01|332.86|333.01|332.86|333.01|332.81|4
1648430730000|2022-03-28 01:25:30|333.06|332.91|332.91|332.66|333.06|332.91|332.91|332.66|25
1648430740000|2022-03-28 01:25:40|332.86|332.61|332.86|332.66|332.86|332.66|332.86|332.61|10
1648430750000|2022-03-28 01:25:50|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|10
1648430760000|2022-03-28 01:26:00|||||||||1
1648430770000|2022-03-28 01:26:10|332.86||332.91||332.91||332.86||9
1648430780000|2022-03-28 01:26:20|332.96|332.76|332.96|332.81|333.01|332.81|332.96|332.71|13
1648430790000|2022-03-28 01:26:30|332.91|332.76|332.96|332.81|332.96|332.81|332.91|332.76|5
1648430800000|2022-03-28 01:26:40|333.01|332.76|332.86|332.66|333.01|332.76|332.86|332.66|13
1648430810000|2022-03-28 01:26:50||332.71||332.66||332.71||332.61|5
1648430820000|2022-03-28 01:27:00|332.81|332.71|332.86|332.66|332.86|332.71|332.81|332.66|2
1648430830000|2022-03-28 01:27:10||332.71||332.66||332.71||332.66|3
1648430840000|2022-03-28 01:27:20|332.81|332.71|332.76|332.56|332.81|332.71|332.76|332.56|7
1648430850000|2022-03-28 01:27:30||332.61||332.56||332.61||332.56|5
1648430860000|2022-03-28 01:27:40||332.61||332.56||332.61||332.56|6
1648430870000|2022-03-28 01:27:50|332.71|332.51|332.71|332.51|332.71|332.51|332.66|332.51|9
1648430880000|2022-03-28 01:28:00||332.56||332.51||332.56||332.51|1
1648430890000|2022-03-28 01:28:10|332.81|332.56|332.81|332.66|332.81|332.66|332.81|332.56|30
1648430900000|2022-03-28 01:28:20|332.91|332.71|332.81|332.66|332.91|332.71|332.81|332.66|13
1648430910000|2022-03-28 01:28:30|332.76|332.61|332.76|332.56|332.76|332.61|332.76|332.56|4
1648430920000|2022-03-28 01:28:40|332.71|332.51|332.71|332.51|332.71|332.56|332.71|332.51|1
1648430930000|2022-03-28 01:28:50||332.56||332.56||332.56||332.56|2
1648430940000|2022-03-28 01:29:00|332.66|332.51|332.66|332.41|332.66|332.56|332.66|332.41|11
1648430950000|2022-03-28 01:29:10||332.46||332.46||332.51||332.46|12
1648430960000|2022-03-28 01:29:20|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|3
1648430970000|2022-03-28 01:29:30|332.71|332.51|332.76|332.56|332.76|332.56|332.71|332.51|69
1648430980000|2022-03-28 01:29:40|||||||||3
1648430990000|2022-03-28 01:29:50|332.71|332.61|332.76|332.61|332.76|332.61|332.71|332.61|1
1648431000000|2022-03-28 01:30:00|332.71|332.56|332.61|332.41|332.71|332.56|332.56|332.41|290
1648431010000|2022-03-28 01:30:10|||||||||2
1648431020000|2022-03-28 01:30:20|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|1
1648431030000|2022-03-28 01:30:30|||||||||3
1648431040000|2022-03-28 01:30:40|332.61|332.51|332.71|332.51|332.71|332.51|332.61|332.51|4
1648431050000|2022-03-28 01:30:50|332.61|332.56|332.61|332.41|332.61|332.56|332.61|332.41|9
1648431060000|2022-03-28 01:31:00|||||||||1
1648431070000|2022-03-28 01:31:10|332.56||332.61||332.61||332.56||10
1648431080000|2022-03-28 01:31:20|332.66|332.46|332.66|332.46|332.71|332.51|332.66|332.46|7
1648431090000|2022-03-28 01:31:30||332.51||332.51||332.51||332.51|0
1648431100000|2022-03-28 01:31:40|332.71|332.56|332.71|332.51|332.71|332.56|332.71|332.51|3
1648431110000|2022-03-28 01:31:50|332.66|332.56|332.66|332.51|332.66|332.56|332.66|332.46|3
1648431120000|2022-03-28 01:32:00|332.61|332.46|332.76|332.51|332.76|332.56|332.61|332.41|24
1648431130000|2022-03-28 01:32:10||332.56||332.56||332.56||332.56|0
1648431140000|2022-03-28 01:32:20|332.71|332.51|332.71|332.51|332.71|332.51|332.66|332.51|6
1648431150000|2022-03-28 01:32:30|332.76|332.56|332.81|332.61|332.81|332.61|332.76|332.56|12
1648431160000|2022-03-28 01:32:40|||||||||1
1648431170000|2022-03-28 01:32:50|332.76|332.56|332.71|332.56|332.76|332.56|332.61|332.46|16
1648431180000|2022-03-28 01:33:00|332.76|332.51|332.61|332.41|332.76|332.51|332.61|332.41|11
1648431190000|2022-03-28 01:33:10|332.56|332.36|332.56|332.41|332.56|332.41|332.51|332.36|7
1648431200000|2022-03-28 01:33:20|||||||||1
1648431210000|2022-03-28 01:33:30|332.61|332.46|332.66|332.46|332.66|332.51|332.61|332.41|4
1648431220000|2022-03-28 01:33:40|332.61|332.41|332.66|332.46|332.66|332.46|332.61|332.41|4
1648431230000|2022-03-28 01:33:50|332.71|332.51|332.71|332.56|332.71|332.56|332.71|332.51|2
1648431240000|2022-03-28 01:34:00|332.66|332.51|332.61|332.46|332.66|332.51|332.61|332.46|15
1648431250000|2022-03-28 01:34:10|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|4
1648431260000|2022-03-28 01:34:20|332.71|332.56|332.76|332.51|332.76|332.56|332.71|332.51|8
1648431270000|2022-03-28 01:34:30||332.56||332.56||332.56||332.56|0
1648431280000|2022-03-28 01:34:40|332.81|332.61|332.81|332.61|332.81|332.61|332.81|332.61|23
1648431290000|2022-03-28 01:34:50|332.76|332.66|332.81|332.61|332.86|332.66|332.76|332.61|8
1648431300000|2022-03-28 01:35:00|332.86|332.66|332.86|332.71|332.86|332.71|332.86|332.66|9
1648431310000|2022-03-28 01:35:10|||||||||2
1648431320000|2022-03-28 01:35:20|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|5
1648431330000|2022-03-28 01:35:30|332.91||332.91||332.96||332.91||3
1648431340000|2022-03-28 01:35:40|332.86|332.71|332.91|332.71|332.91|332.71|332.86|332.71|18
1648431360000|2022-03-28 01:36:00|332.86|332.76|332.86|332.71|332.86|332.76|332.86|332.71|2
1648431370000|2022-03-28 01:36:10|332.91||332.91||332.91||332.91||7
1648431380000|2022-03-28 01:36:20|332.86|332.66|332.91|332.71|332.91|332.71|332.81|332.61|23
1648431390000|2022-03-28 01:36:30|332.96|332.76|332.91|332.76|332.96|332.76|332.91|332.76|2
1648431400000|2022-03-28 01:36:40|332.96||332.96||332.96||332.96||3
1648431410000|2022-03-28 01:36:50|||||||||3
1648431420000|2022-03-28 01:37:00|332.91||332.91||332.91||332.91||3
1648431430000|2022-03-28 01:37:10|332.96||332.96||332.96||332.96||8
1648431440000|2022-03-28 01:37:20||332.81||332.81||332.81||332.81|1
1648431450000|2022-03-28 01:37:30||332.76||332.76||332.76||332.76|11
1648431460000|2022-03-28 01:37:40||332.81||332.81||332.81||332.81|109
1648431470000|2022-03-28 01:37:50|333.01|332.86|333.01|332.81|333.01|332.86|333.01|332.81|8
1648431480000|2022-03-28 01:38:00|332.96|332.76|332.96|332.76|332.96|332.76|332.96|332.76|12
1648431490000|2022-03-28 01:38:10||332.81||332.81||332.81||332.81|9
1648431500000|2022-03-28 01:38:20||332.76||332.76||332.76||332.76|4
1648431510000|2022-03-28 01:38:30|||||||||2
1648431520000|2022-03-28 01:38:40|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|10
1648431530000|2022-03-28 01:38:50||332.76||332.71||332.76||332.71|1
1648431540000|2022-03-28 01:39:00|332.86|332.66|332.81|332.66|332.86|332.66|332.81|332.66|18
1648431550000|2022-03-28 01:39:10|||||||||2
1648431560000|2022-03-28 01:39:20|332.76|332.61|332.96|332.76|332.96|332.76|332.76|332.56|24
1648431570000|2022-03-28 01:39:30|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.76|61
1648431580000|2022-03-28 01:39:40|332.96||332.96||332.96||332.96||385
1648431590000|2022-03-28 01:39:50|333.01|332.76|333.01|332.81|333.01|332.81|333.01|332.76|159
1648431600000|2022-03-28 01:40:00|||||||||21
1648431610000|2022-03-28 01:40:10|332.96|332.76|332.96|332.76|332.96|332.76|332.96|332.76|85
1648431620000|2022-03-28 01:40:20|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.81|25
1648431630000|2022-03-28 01:40:30|332.96|332.76|332.96|332.76|332.96|332.76|332.96|332.76|6
1648431640000|2022-03-28 01:40:40|332.91|332.81|332.96|332.76|332.96|332.81|332.91|332.76|18
1648431650000|2022-03-28 01:40:50|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|24
1648431660000|2022-03-28 01:41:00|332.86|332.56|332.76|332.56|332.86|332.56|332.76|332.56|28
1648431670000|2022-03-28 01:41:10|332.71||332.71||332.71||332.71||0
1648431680000|2022-03-28 01:41:20|332.76||332.71||332.76||332.71||25
1648431690000|2022-03-28 01:41:30|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|2
1648431710000|2022-03-28 01:41:50|332.81||332.81||332.81||332.81||12
1648431720000|2022-03-28 01:42:00|332.76||332.81||332.81||332.76||5
1648431730000|2022-03-28 01:42:10|||||||||1
1648431740000|2022-03-28 01:42:20|332.76||332.76||332.76||332.76||1
1648431750000|2022-03-28 01:42:30|332.81|332.66|332.81|332.61|332.86|332.66|332.81|332.61|8
1648431760000|2022-03-28 01:42:40|332.86|332.66|332.86|332.66|332.86|332.66|332.81|332.61|8
1648431770000|2022-03-28 01:42:50|332.81||332.81||332.81||332.81||0
1648431780000|2022-03-28 01:43:00|||||||||1
1648431790000|2022-03-28 01:43:10|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|4
1648431800000|2022-03-28 01:43:20|332.91||332.91||332.91||332.91||2
1648431810000|2022-03-28 01:43:30|332.86||332.86||332.86||332.86||1
1648431820000|2022-03-28 01:43:40|332.81|332.66|332.76|332.61|332.81|332.66|332.76|332.61|17
1648431830000|2022-03-28 01:43:50|332.81||332.76||332.81||332.76||23
1648431840000|2022-03-28 01:44:00|332.81|332.56|332.81|332.56|332.81|332.56|332.76|332.56|215
1648431850000|2022-03-28 01:44:10|332.76|332.61|332.76|332.56|332.76|332.61|332.76|332.56|28
1648431860000|2022-03-28 01:44:20|||||||||4
1648431870000|2022-03-28 01:44:30|332.71|332.61|332.86|332.61|332.86|332.61|332.71|332.61|17
1648431880000|2022-03-28 01:44:40||332.66||332.71||332.71||332.66|3
1648431890000|2022-03-28 01:44:50|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|4
1648431900000|2022-03-28 01:45:00|||||||||61
1648431910000|2022-03-28 01:45:10|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.81|10
1648431920000|2022-03-28 01:45:20|||||||||6
1648431930000|2022-03-28 01:45:30|333.06||333.06||333.06||333.06||3
1648431940000|2022-03-28 01:45:40|333.01||333.01||333.01||333.01||18
1648431950000|2022-03-28 01:45:50|332.96|332.76|332.96|332.76|333.01|332.81|332.91|332.76|57
1648431960000|2022-03-28 01:46:00|333.01|332.81|332.96|332.76|333.01|332.81|332.96|332.76|76
1648431970000|2022-03-28 01:46:10|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.81|16
1648431990000|2022-03-28 01:46:30|332.96||333.01||333.01||332.96||8
1648432000000|2022-03-28 01:46:40|||||||||17
1648432010000|2022-03-28 01:46:50|333.06||333.01||333.06||333.01||15
1648432020000|2022-03-28 01:47:00|||||||||9
1648432030000|2022-03-28 01:47:10|332.96|332.76|332.96|332.76|332.96|332.76|332.96|332.76|22
1648432040000|2022-03-28 01:47:20|332.91||332.91||332.91||332.91||6
1648432050000|2022-03-28 01:47:30|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|11
1648432060000|2022-03-28 01:47:40||332.66||332.66||332.66||332.66|7
1648432070000|2022-03-28 01:47:50|332.81|332.71|332.91|332.71|332.91|332.71|332.81|332.71|3
1648432080000|2022-03-28 01:48:00|332.86|332.66|332.86|332.71|332.86|332.71|332.86|332.66|11
1648432090000|2022-03-28 01:48:10|332.91||332.91||332.96||332.91||5
1648432100000|2022-03-28 01:48:20|332.86||332.91||332.91||332.86||11
1648432110000|2022-03-28 01:48:30|332.86||332.91||332.91||332.86||7
1648432120000|2022-03-28 01:48:40|332.86||332.86||332.86||332.86||10
1648432130000|2022-03-28 01:48:50|332.91||332.91||332.91||332.91||10
1648432140000|2022-03-28 01:49:00||332.76||332.71||332.76||332.71|12
1648432150000|2022-03-28 01:49:10|332.86||332.91||332.91||332.86||10
1648432160000|2022-03-28 01:49:20|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|6
1648432170000|2022-03-28 01:49:30|332.81||332.81||332.81||332.81||2
1648432180000|2022-03-28 01:49:40|332.86||332.86||332.86||332.86||10
1648432190000|2022-03-28 01:49:50|332.91||332.91||332.91||332.91||8
1648432200000|2022-03-28 01:50:00|||||||||7
1648432210000|2022-03-28 01:50:10|332.86||332.86||332.86||332.86||297
1648432220000|2022-03-28 01:50:20|332.71|332.56|332.76|332.56|332.76|332.56|332.71|332.56|24
1648432230000|2022-03-28 01:50:30|332.81||332.76||332.81||332.76||8
1648432240000|2022-03-28 01:50:40|332.71||332.76||332.76||332.71||6
1648432250000|2022-03-28 01:50:50|||||||||6
1648432260000|2022-03-28 01:51:00|332.71||332.76||332.76||332.71||9
1648432270000|2022-03-28 01:51:10||332.61||332.61||332.61||332.61|4
1648432280000|2022-03-28 01:51:20|332.81||332.81||332.81||332.76||9
1648432290000|2022-03-28 01:51:30|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|3
1648432300000|2022-03-28 01:51:40|||||||||4
1648432310000|2022-03-28 01:51:50|||||||||2
1648432320000|2022-03-28 01:52:00|332.81||332.81||332.81||332.81||2
1648432330000|2022-03-28 01:52:10|332.86||332.91||332.91||332.86||11
1648432340000|2022-03-28 01:52:20|332.96|332.71|332.96|332.76|332.96|332.76|332.91|332.71|12
1648432350000|2022-03-28 01:52:30|332.91||332.96||332.96||332.91||2
1648432360000|2022-03-28 01:52:40|332.91|332.71|332.86|332.71|332.91|332.71|332.86|332.71|14
1648432370000|2022-03-28 01:52:50|332.91||332.91||332.91||332.91||8
1648432390000|2022-03-28 01:53:10|332.86||332.86||332.86||332.86||3
1648432400000|2022-03-28 01:53:20|332.91||332.91||332.91||332.91||11
1648432410000|2022-03-28 01:53:30|||||||||1
1648432420000|2022-03-28 01:53:40|332.86|332.76|332.91|332.71|332.91|332.76|332.86|332.71|19
1648432430000|2022-03-28 01:53:50|332.86|332.76|332.86|332.66|332.86|332.76|332.86|332.66|16
1648432440000|2022-03-28 01:54:00|332.81||332.81||332.81||332.81||2
1648432450000|2022-03-28 01:54:10|332.86||332.86||332.86||332.81||6
1648432460000|2022-03-28 01:54:20|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|7
1648432470000|2022-03-28 01:54:30|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|9
1648432480000|2022-03-28 01:54:40|332.81||332.81||332.81||332.81||1
1648432490000|2022-03-28 01:54:50|332.86||332.86||332.86||332.86||8
1648432500000|2022-03-28 01:55:00|332.91|332.71|332.91|332.71|332.91|332.71|332.86|332.71|1
1648432510000|2022-03-28 01:55:10|332.86||332.86||332.86||332.86||0
1648432520000|2022-03-28 01:55:20|||||||||5
1648432530000|2022-03-28 01:55:30|||||||||6
1648432540000|2022-03-28 01:55:40|332.76|332.66|332.76|332.61|332.81|332.71|332.76|332.56|36
1648432550000|2022-03-28 01:55:50|332.81||332.81||332.81||332.81||1
1648432560000|2022-03-28 01:56:00|332.76|332.56|332.71|332.56|332.76|332.56|332.71|332.56|5
1648432570000|2022-03-28 01:56:10|332.76|332.61|332.76|332.61|332.81|332.61|332.76|332.61|10
1648432580000|2022-03-28 01:56:20|332.71|332.56|332.66|332.51|332.71|332.56|332.66|332.51|8
1648432590000|2022-03-28 01:56:30|332.71||332.71||332.71||332.66||7
1648432600000|2022-03-28 01:56:40|||||||||3
1648432610000|2022-03-28 01:56:50|||||||||1
1648432620000|2022-03-28 01:57:00|332.56|332.41|332.61|332.41|332.61|332.41|332.56|332.41|178
1648432630000|2022-03-28 01:57:10|||||||||5
1648432640000|2022-03-28 01:57:20|332.56||332.61||332.61||332.56||0
1648432650000|2022-03-28 01:57:30|||||||||26
1648432660000|2022-03-28 01:57:40|332.56|332.46|332.56|332.41|332.56|332.46|332.56|332.36|13
1648432680000|2022-03-28 01:58:00|332.51|332.36|332.51|332.31|332.51|332.36|332.51|332.31|12
1648432690000|2022-03-28 01:58:10|332.56|332.36|332.56|332.36|332.56|332.36|332.56|332.36|5
1648432700000|2022-03-28 01:58:20|||||||||1
1648432710000|2022-03-28 01:58:30|||||||||14
1648432720000|2022-03-28 01:58:40|332.51||332.56||332.56||332.51||2
1648432740000|2022-03-28 01:59:00||332.41||332.41||332.41||332.41|5
1648432750000|2022-03-28 01:59:10|332.61|332.46|332.61|332.41|332.61|332.46|332.61|332.41|15
1648432760000|2022-03-28 01:59:20||332.46||332.46||332.46||332.46|0
1648432770000|2022-03-28 01:59:30|332.56|332.41|332.51|332.36|332.56|332.41|332.51|332.36|16
1648432780000|2022-03-28 01:59:40|332.56||332.56||332.56||332.56||3
1648432790000|2022-03-28 01:59:50|332.51||332.51||332.51||332.51||2
1648432800000|2022-03-28 02:00:00|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|6
1648432810000|2022-03-28 02:00:10|332.61||332.61||332.61||332.61||2
1648432820000|2022-03-28 02:00:20|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|11
1648432830000|2022-03-28 02:00:30|||||||||2
1648432840000|2022-03-28 02:00:40|332.61|332.41|332.56|332.36|332.61|332.41|332.56|332.36|7
1648432850000|2022-03-28 02:00:50|332.61|332.41|332.56|332.41|332.61|332.41|332.56|332.41|5
1648432860000|2022-03-28 02:01:00|||||||||1
1648432870000|2022-03-28 02:01:10|332.61||332.56||332.61||332.56||6
1648432880000|2022-03-28 02:01:20|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|15
1648432890000|2022-03-28 02:01:30|332.61||332.66||332.66||332.61||2
1648432900000|2022-03-28 02:01:40|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|7
1648432910000|2022-03-28 02:01:50|332.76|332.56|332.71|332.56|332.76|332.56|332.71|332.56|19
1648432920000|2022-03-28 02:02:00|332.66|332.51|332.76|332.56|332.76|332.56|332.66|332.51|30
1648432930000|2022-03-28 02:02:10|332.71||332.76||332.76||332.71||0
1648432940000|2022-03-28 02:02:20|332.71|332.61|332.71|332.56|332.71|332.61|332.71|332.56|10
1648432950000|2022-03-28 02:02:30|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|9
1648432960000|2022-03-28 02:02:40|332.61|332.46|332.66|332.51|332.66|332.51|332.61|332.46|12
1648432970000|2022-03-28 02:02:50|332.71|332.56|332.76|332.61|332.76|332.61|332.71|332.56|4
1648432980000|2022-03-28 02:03:00|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|7
1648432990000|2022-03-28 02:03:10|332.86|332.71|332.96|332.81|332.96|332.81|332.86|332.71|33
1648433000000|2022-03-28 02:03:20|333.01|332.76|332.91|332.76|333.01|332.76|332.91|332.76|23
1648433010000|2022-03-28 02:03:30|332.96|332.71|332.96|332.76|333.01|332.86|332.96|332.71|18
1648433020000|2022-03-28 02:03:40|333.01|332.81|333.01|332.81|333.01|332.86|332.96|332.76|12
1648433030000|2022-03-28 02:03:50|332.96|332.76|332.86|332.66|332.96|332.76|332.81|332.66|22
1648433040000|2022-03-28 02:04:00||332.71||332.66||332.71||332.66|7
1648433050000|2022-03-28 02:04:10|332.81|332.71|332.81|332.66|332.81|332.71|332.81|332.66|6
1648433060000|2022-03-28 02:04:20||332.61||332.66||332.66||332.61|11
1648433070000|2022-03-28 02:04:30|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.66|10
1648433080000|2022-03-28 02:04:40|332.91||332.86||332.91||332.86||7
1648433090000|2022-03-28 02:04:50|332.91||332.86||332.91||332.86||2
1648433100000|2022-03-28 02:05:00|332.91||332.86||332.91||332.86||0
1648433110000|2022-03-28 02:05:10|||||||||4
1648433120000|2022-03-28 02:05:20|332.91||332.91||332.91||332.91||6
1648433130000|2022-03-28 02:05:30||332.76||332.76||332.76||332.76|4
1648433140000|2022-03-28 02:05:40|332.86|332.71|332.91|332.71|332.91|332.76|332.86|332.71|15
1648433150000|2022-03-28 02:05:50||332.76||332.71||332.76||332.71|7
1648433160000|2022-03-28 02:06:00|332.86|332.66|332.76|332.56|332.86|332.66|332.76|332.56|17
1648433170000|2022-03-28 02:06:10|332.71|332.61|332.86|332.71|332.86|332.71|332.71|332.61|4
1648433180000|2022-03-28 02:06:20|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|6
1648433190000|2022-03-28 02:06:30|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.76|2
1648433200000|2022-03-28 02:06:40|333.01|332.86|333.06|332.86|333.06|332.86|333.01|332.81|20
1648433210000|2022-03-28 02:06:50|||||||||3
1648433220000|2022-03-28 02:07:00|333.01|332.91|333.11|332.91|333.11|332.91|333.01|332.91|12
1648433230000|2022-03-28 02:07:10|333.16|332.96|333.21|333.01|333.21|333.01|333.16|332.96|22
1648433240000|2022-03-28 02:07:20|333.16|333.06|333.21|333.01|333.21|333.06|333.16|333.01|6
1648433260000|2022-03-28 02:07:40|333.16|333.06|333.21|333.01|333.21|333.06|333.16|333.01|10
1648433270000|2022-03-28 02:07:50||333.06||333.01||333.06||333.01|2
1648433280000|2022-03-28 02:08:00|333.16|333.06|333.11|332.96|333.16|333.06|333.11|332.96|21
1648433300000|2022-03-28 02:08:20|333.16||333.16||333.16||333.16||15
1648433310000|2022-03-28 02:08:30|||||||||2
1648433320000|2022-03-28 02:08:40|333.11|333.01|333.11|332.91|333.16|333.01|333.01|332.86|12
1648433330000|2022-03-28 02:08:50|||||||||1
1648433340000|2022-03-28 02:09:00|333.06||333.11||333.11||333.06||10
1648433360000|2022-03-28 02:09:20|||||||||3
1648433370000|2022-03-28 02:09:30|333.16|332.96|333.21|333.01|333.21|333.01|333.16|332.96|7
1648433380000|2022-03-28 02:09:40|333.26|333.06|333.26|333.11|333.26|333.11|333.26|333.06|8
1648433390000|2022-03-28 02:09:50|333.36|333.16|333.36|333.21|333.36|333.21|333.31|333.16|16
1648433400000|2022-03-28 02:10:00|333.26|333.16|333.36|333.16|333.36|333.21|333.26|333.11|19
1648433410000|2022-03-28 02:10:10||333.21||333.16||333.21||333.16|1
1648433420000|2022-03-28 02:10:20|333.31|333.11|333.26|333.11|333.36|333.11|333.26|333.11|14
1648433430000|2022-03-28 02:10:30||333.06||333.11||333.11||333.06|7
1648433440000|2022-03-28 02:10:40|333.31|333.16|333.31|333.11|333.31|333.16|333.31|333.11|5
1648433450000|2022-03-28 02:10:50|333.26||333.26||333.26||333.26||3
1648433460000|2022-03-28 02:11:00|333.21|333.06|333.26|333.06|333.26|333.06|333.21|333.06|7
1648433470000|2022-03-28 02:11:10|333.21||333.26||333.26||333.21||5
1648433480000|2022-03-28 02:11:20|333.21|332.96|333.16|332.96|333.21|332.96|333.16|332.96|14
1648433490000|2022-03-28 02:11:30|333.11||333.16||333.16||333.11||3
1648433500000|2022-03-28 02:11:40|333.21|333.01|333.21|332.96|333.21|333.01|333.21|332.96|161
1648433510000|2022-03-28 02:11:50|333.16|333.01|333.16|332.96|333.16|333.01|333.16|332.96|15
1648433520000|2022-03-28 02:12:00|333.11|333.01|333.21|333.01|333.21|333.01|333.11|333.01|6
1648433530000|2022-03-28 02:12:10|333.16|333.06|333.16|333.01|333.16|333.06|333.16|333.01|2
1648433540000|2022-03-28 02:12:20|333.11|332.96|333.11|332.91|333.11|332.96|333.06|332.91|9
1648433550000|2022-03-28 02:12:30|333.06||333.06||333.06||333.06||24
1648433560000|2022-03-28 02:12:40|||||||||2
1648433570000|2022-03-28 02:12:50|333.11||333.11||333.11||333.11||5
1648433580000|2022-03-28 02:13:00|333.16|332.96|333.16|332.96|333.16|332.96|333.11|332.96|13
1648433590000|2022-03-28 02:13:10|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|1
1648433600000|2022-03-28 02:13:20|||||||||17
1648433610000|2022-03-28 02:13:30|333.16|333.06|333.16|333.01|333.16|333.06|333.16|333.01|6
1648433620000|2022-03-28 02:13:40|||||||||4
1648433630000|2022-03-28 02:13:50||332.96||332.96||332.96||332.96|6
1648433640000|2022-03-28 02:14:00|333.11||333.11||333.11||333.11||3
1648433650000|2022-03-28 02:14:10|333.06|332.91|333.11|332.91|333.11|332.91|333.06|332.91|3
1648433660000|2022-03-28 02:14:20|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|10
1648433670000|2022-03-28 02:14:30|333.01|332.91|333.06|332.91|333.06|332.91|333.01|332.91|1
1648433680000|2022-03-28 02:14:40|333.11||333.11||333.11||333.11||2
1648433690000|2022-03-28 02:14:50|333.06|332.96|333.11|332.96|333.11|332.96|333.06|332.96|3
1648433700000|2022-03-28 02:15:00|333.16|333.01|333.16|332.91|333.21|333.01|333.16|332.91|9
1648433710000|2022-03-28 02:15:10|333.11||333.11||333.11||333.06||1
1648433720000|2022-03-28 02:15:20|333.06||333.11||333.11||333.06||1
1648433730000|2022-03-28 02:15:30|333.16|332.96|333.16|332.96|333.16|332.96|333.11|332.91|2
1648433740000|2022-03-28 02:15:40|333.11||333.11||333.11||333.11||7
1648433750000|2022-03-28 02:15:50|333.16||333.16||333.16||333.16||3
1648433760000|2022-03-28 02:16:00|||||||||3
1648433770000|2022-03-28 02:16:10|333.11||333.16||333.16||333.11||0
1648433780000|2022-03-28 02:16:20|||||||||239
1648433790000|2022-03-28 02:16:30|333.11||333.11||333.11||333.11||1
1648433800000|2022-03-28 02:16:40|333.16||333.16||333.16||333.11||5
1648433810000|2022-03-28 02:16:50|||||||||1
1648433820000|2022-03-28 02:17:00|333.11|333.01|333.11|332.96|333.16|333.01|333.11|332.96|22
1648433830000|2022-03-28 02:17:10|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|3
1648433840000|2022-03-28 02:17:20|||||||||5
1648433850000|2022-03-28 02:17:30|333.11|332.96|333.06|332.91|333.11|332.96|333.06|332.91|121
1648433860000|2022-03-28 02:17:40||332.86||332.86||332.86||332.86|19
1648433870000|2022-03-28 02:17:50|333.01|332.91|333.11|332.91|333.11|332.96|333.01|332.91|15
1648433880000|2022-03-28 02:18:00|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|183
1648433890000|2022-03-28 02:18:10|333.11||333.16||333.16||333.11||11
1648433900000|2022-03-28 02:18:20|||||||||37
1648433910000|2022-03-28 02:18:30|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|11
1648433920000|2022-03-28 02:18:40|||||||||2
1648433940000|2022-03-28 02:19:00|333.16||333.21||333.21||333.16||14
1648433960000|2022-03-28 02:19:20|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|2
1648433970000|2022-03-28 02:19:30||333.11||333.11||333.11||333.11|0
1648433980000|2022-03-28 02:19:40|||||||||4
1648433990000|2022-03-28 02:19:50|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|9
1648434000000|2022-03-28 02:20:00|333.26|333.11|333.26|333.06|333.26|333.16|333.26|333.06|18
1648434010000|2022-03-28 02:20:10|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|1
1648434020000|2022-03-28 02:20:20|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|6
1648434030000|2022-03-28 02:20:30|333.32|333.11|333.32|333.12|333.32|333.12|333.27|333.06|2
1648434040000|2022-03-28 02:20:40|333.27||333.27||333.27||333.27||0
1648434050000|2022-03-28 02:20:50|333.32||333.32||333.32||333.32||2
1648434060000|2022-03-28 02:21:00|333.27|333.17|333.27|333.12|333.27|333.17|333.27|333.12|3
1648434070000|2022-03-28 02:21:10|||||||||1
1648434080000|2022-03-28 02:21:20|333.32||333.32||333.32||333.27||2
1648434090000|2022-03-28 02:21:30|333.37|333.17|333.32|333.12|333.37|333.17|333.32|333.12|0
1648434100000|2022-03-28 02:21:40|333.27|333.07|333.22|333.07|333.27|333.07|333.22|333.07|12
1648434110000|2022-03-28 02:21:50||333.02||333.02||333.02||333.02|2
1648434120000|2022-03-28 02:22:00||333.07||333.07||333.07||333.07|0
1648434130000|2022-03-28 02:22:10|333.27||333.27||333.27||333.27||8
1648434150000|2022-03-28 02:22:30|333.32|333.12|333.27|333.12|333.32|333.12|333.27|333.12|2
1648434160000|2022-03-28 02:22:40|333.32|333.17|333.32|333.12|333.32|333.17|333.32|333.12|8
1648434170000|2022-03-28 02:22:50|333.27||333.27||333.27||333.27||5
1648434180000|2022-03-28 02:23:00|||||||||1
1648434190000|2022-03-28 02:23:10|||||||||9
1648434210000|2022-03-28 02:23:30|||||||||2
1648434220000|2022-03-28 02:23:40|333.22|333.07|333.22|333.07|333.27|333.07|333.22|333.07|11
1648434230000|2022-03-28 02:23:50|333.27||333.27||333.27||333.27||3
1648434240000|2022-03-28 02:24:00||333.12||333.12||333.12||333.12|1
1648434250000|2022-03-28 02:24:10||333.07||333.07||333.07||333.07|3
1648434260000|2022-03-28 02:24:20|333.32|333.12|333.32|333.12|333.32|333.12|333.32|333.12|3
1648434270000|2022-03-28 02:24:30||333.17||333.12||333.17||333.12|0
1648434280000|2022-03-28 02:24:40||333.17||333.17||333.17||333.12|0
1648434290000|2022-03-28 02:24:50|||||||||1
1648434300000|2022-03-28 02:25:00|333.27|333.12|333.32|333.12|333.32|333.12|333.27|333.12|5
1648434320000|2022-03-28 02:25:20|333.27||333.27||333.27||333.27||1
1648434330000|2022-03-28 02:25:30|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.12|6
1648434340000|2022-03-28 02:25:40||333.12||333.17||333.17||333.12|5
1648434360000|2022-03-28 02:26:00|333.27|333.07|333.27|333.12|333.27|333.12|333.27|333.07|15
1648434370000|2022-03-28 02:26:10|333.32||333.32||333.32||333.27||2
1648434380000|2022-03-28 02:26:20|333.37|333.17|333.37|333.17|333.37|333.17|333.32|333.17|1
1648434390000|2022-03-28 02:26:30|333.32|333.12|333.32|333.12|333.32|333.12|333.27|333.12|3
1648434400000|2022-03-28 02:26:40|333.37|333.17|333.37|333.17|333.37|333.17|333.37|333.17|1
1648434410000|2022-03-28 02:26:50|333.32||333.32||333.32||333.32||1
1648434430000|2022-03-28 02:27:10|333.37||333.37||333.37||333.37||1
1648434440000|2022-03-28 02:27:20|333.32||333.32||333.32||333.32||3
1648434450000|2022-03-28 02:27:30|||||||||1
1648434460000|2022-03-28 02:27:40|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.17|12
1648434470000|2022-03-28 02:27:50|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|4
1648434480000|2022-03-28 02:28:00|333.37||333.37||333.37||333.37||18
1648434490000|2022-03-28 02:28:10|333.32|333.22|333.37|333.22|333.37|333.22|333.32|333.17|2
1648434500000|2022-03-28 02:28:20||333.17||333.22||333.22||333.17|0
1648434510000|2022-03-28 02:28:30|||||||||1
1648434520000|2022-03-28 02:28:40|||||||||1
1648434530000|2022-03-28 02:28:50|||||||||2
1648434540000|2022-03-28 02:29:00|333.32|333.17|333.37|333.17|333.37|333.17|333.32|333.17|9
1648434560000|2022-03-28 02:29:20|333.32|333.12|333.32|333.12|333.37|333.12|333.32|333.12|17
1648434570000|2022-03-28 02:29:30|333.27||333.32||333.32||333.27||2
1648434580000|2022-03-28 02:29:40|||||||||2
1648434590000|2022-03-28 02:29:50||333.17||333.17||333.17||333.17|0
1648434600000|2022-03-28 02:30:00|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|5
1648434610000|2022-03-28 02:30:10|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|8
1648434620000|2022-03-28 02:30:20|333.27|333.12|333.27|333.07|333.27|333.12|333.27|333.07|9
1648434630000|2022-03-28 02:30:30|||||||||1
1648434640000|2022-03-28 02:30:40|333.22||333.22||333.22||333.22||0
1648434650000|2022-03-28 02:30:50||333.02||333.07||333.07||333.02|8
1648434660000|2022-03-28 02:31:00|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|2
1648434670000|2022-03-28 02:31:10|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|2
1648434680000|2022-03-28 02:31:20|333.27|333.12|333.27|333.07|333.27|333.12|333.27|333.07|9
1648434690000|2022-03-28 02:31:30||333.12||333.12||333.12||333.12|1
1648434700000|2022-03-28 02:31:40|333.32||333.32||333.32||333.27||3
1648434720000|2022-03-28 02:32:00|333.27|333.17|333.32|333.12|333.32|333.17|333.27|333.12|2
1648434730000|2022-03-28 02:32:10|333.27||333.27||333.27||333.27||3
1648434740000|2022-03-28 02:32:20|333.22|333.07|333.27|333.07|333.27|333.07|333.22|333.07|9
1648434750000|2022-03-28 02:32:30|||||||||7
1648434760000|2022-03-28 02:32:40||333.12||333.12||333.12||333.12|8
1648434770000|2022-03-28 02:32:50|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|12
1648434780000|2022-03-28 02:33:00|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|3
1648434790000|2022-03-28 02:33:10|333.22|333.07|333.27|333.07|333.27|333.07|333.22|333.07|3
1648434800000|2022-03-28 02:33:20||333.12||333.12||333.12||333.12|2
1648434810000|2022-03-28 02:33:30|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|1
1648434820000|2022-03-28 02:33:40|||||||||1
1648434830000|2022-03-28 02:33:50|333.17|333.02|333.17|333.02|333.17|333.02|333.17|333.02|6
1648434850000|2022-03-28 02:34:10||332.97||333.02||333.02||332.97|8
1648434860000|2022-03-28 02:34:20|||||||||2
1648434870000|2022-03-28 02:34:30|||||||||2
1648434890000|2022-03-28 02:34:50|||||||||3
1648434900000|2022-03-28 02:35:00|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|3
1648434910000|2022-03-28 02:35:10|333.17|333.02|333.17|333.02|333.17|333.02|333.17|333.02|6
1648434920000|2022-03-28 02:35:20|333.12|332.97|333.17|332.97|333.17|332.97|333.12|332.92|22
1648434940000|2022-03-28 02:35:40|333.22|333.02|333.17|333.02|333.22|333.02|333.17|333.02|3
1648434950000|2022-03-28 02:35:50|333.22||333.22||333.22||333.22||1
1648434960000|2022-03-28 02:36:00|333.17|332.97|333.07|332.92|333.17|332.97|333.07|332.92|9
1648434970000|2022-03-28 02:36:10|333.12||333.12||333.12||333.12||4
1648434980000|2022-03-28 02:36:20|333.07|332.97|333.07|332.92|333.07|332.97|333.07|332.92|7
1648434990000|2022-03-28 02:36:30|333.12||333.12||333.12||333.12||3
1648435010000|2022-03-28 02:36:50|333.07|332.87|333.02|332.87|333.07|332.87|333.02|332.87|13
1648435020000|2022-03-28 02:37:00|||||||||1
1648435030000|2022-03-28 02:37:10|333.07||333.07||333.07||333.07||0
1648435040000|2022-03-28 02:37:20|333.12|332.92|333.17|332.97|333.17|332.97|333.12|332.92|4
1648435050000|2022-03-28 02:37:30|333.12||333.17||333.17||333.12||0
1648435060000|2022-03-28 02:37:40|333.12||333.17||333.17||333.12||3
1648435070000|2022-03-28 02:37:50|333.12||333.17||333.17||333.12||12
1648435080000|2022-03-28 02:38:00|333.07|332.92|333.07|332.92|333.07|332.92|333.07|332.87|12
1648435100000|2022-03-28 02:38:20|||||||||1
1648435120000|2022-03-28 02:38:40|||||||||1
1648435130000|2022-03-28 02:38:50|333.12||333.07||333.12||333.07||14
1648435140000|2022-03-28 02:39:00|333.12||333.12||333.12||333.12||3
1648435150000|2022-03-28 02:39:10||332.97||332.97||332.97||332.97|2
1648435160000|2022-03-28 02:39:20|333.17|333.02|333.17|333.02|333.17|333.02|333.17|333.02|4
1648435170000|2022-03-28 02:39:30|333.22||333.22||333.22||333.22||1
1648435180000|2022-03-28 02:39:40|333.27|333.07|333.27|333.07|333.27|333.07|333.27|333.07|6
1648435190000|2022-03-28 02:39:50|333.22||333.22||333.22||333.22||0
1648435200000|2022-03-28 02:40:00|333.27||333.22||333.27||333.22||2
1648435210000|2022-03-28 02:40:10|333.27|333.12|333.27|333.07|333.32|333.17|333.27|333.07|24
1648435220000|2022-03-28 02:40:20|333.22|333.02|333.17|332.97|333.22|333.02|333.12|332.97|25
1648435230000|2022-03-28 02:40:30|333.22|333.02|333.22|333.02|333.22|333.02|333.22|333.02|2
1648435240000|2022-03-28 02:40:40||332.97||333.02||333.02||332.97|0
1648435250000|2022-03-28 02:40:50|333.27|333.07|333.27|333.07|333.27|333.07|333.27|333.07|1
1648435260000|2022-03-28 02:41:00|333.32|333.12|333.32|333.17|333.32|333.17|333.32|333.12|4
1648435270000|2022-03-28 02:41:10|333.37||333.32||333.37||333.32||8
1648435280000|2022-03-28 02:41:20|333.37||333.37||333.37||333.37||1
1648435290000|2022-03-28 02:41:30|333.32|333.22|333.37|333.22|333.37|333.22|333.32|333.22|2
1648435310000|2022-03-28 02:41:50||333.17||333.17||333.17||333.17|14
1648435320000|2022-03-28 02:42:00||333.22||333.22||333.22||333.17|0
1648435330000|2022-03-28 02:42:10|||||||||4
1648435340000|2022-03-28 02:42:20|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.12|7
1648435350000|2022-03-28 02:42:30|||||||||1
1648435360000|2022-03-28 02:42:40|333.37||333.37||333.37||333.37||4
1648435370000|2022-03-28 02:42:50|333.32||333.37||333.37||333.32||13
1648435380000|2022-03-28 02:43:00|333.32||333.32||333.32||333.32||5
1648435390000|2022-03-28 02:43:10|||||||||2
1648435400000|2022-03-28 02:43:20|||||||||4
1648435420000|2022-03-28 02:43:40|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|5
1648435430000|2022-03-28 02:43:50|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|4
1648435440000|2022-03-28 02:44:00|||||||||1
1648435450000|2022-03-28 02:44:10|333.47|333.32|333.47|333.27|333.47|333.32|333.37|333.22|12
1648435460000|2022-03-28 02:44:20|||||||||3
1648435470000|2022-03-28 02:44:30|333.42|333.32|333.47|333.27|333.52|333.32|333.42|333.27|26
1648435480000|2022-03-28 02:44:40|333.52|333.32|333.57|333.42|333.57|333.42|333.52|333.32|9
1648435500000|2022-03-28 02:45:00|333.52|333.37|333.57|333.37|333.57|333.42|333.52|333.37|18
1648435520000|2022-03-28 02:45:20|333.52||333.57||333.57||333.52||2
1648435530000|2022-03-28 02:45:30|333.62|333.42|333.62|333.42|333.67|333.42|333.57|333.42|47
1648435540000|2022-03-28 02:45:40|333.57|333.47|333.57|333.37|333.57|333.47|333.57|333.37|8
1648435550000|2022-03-28 02:45:50|333.52||333.57||333.57||333.52||2
1648435560000|2022-03-28 02:46:00||333.42||333.42||333.42||333.37|0
1648435570000|2022-03-28 02:46:10|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.42|1
1648435580000|2022-03-28 02:46:20||333.42||333.42||333.42||333.42|1
1648435590000|2022-03-28 02:46:30|333.67|333.47|333.67|333.47|333.67|333.47|333.67|333.47|3
1648435600000|2022-03-28 02:46:40|333.62|333.52|333.62|333.47|333.62|333.52|333.62|333.47|4
1648435610000|2022-03-28 02:46:50||333.42||333.42||333.42||333.42|6
1648435620000|2022-03-28 02:47:00|333.57||333.62||333.62||333.57||1
1648435630000|2022-03-28 02:47:10|333.67|333.47|333.67|333.47|333.67|333.47|333.67|333.47|4
1648435640000|2022-03-28 02:47:20|333.62||333.67||333.67||333.62||1
1648435660000|2022-03-28 02:47:40|||||||||64
1648435670000|2022-03-28 02:47:50|333.62||333.67||333.67||333.62||3
1648435680000|2022-03-28 02:48:00|||||||||1
1648435690000|2022-03-28 02:48:10|333.62||333.62||333.62||333.62||1
1648435720000|2022-03-28 02:48:40|||||||||2
1648435730000|2022-03-28 02:48:50|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|21
1648435740000|2022-03-28 02:49:00|||||||||3
1648435750000|2022-03-28 02:49:10|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|4
1648435770000|2022-03-28 02:49:30|||||||||3
1648435780000|2022-03-28 02:49:40|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|26
1648435800000|2022-03-28 02:50:00|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|4
1648435810000|2022-03-28 02:50:10|||||||||2
1648435820000|2022-03-28 02:50:20|333.52|333.32|333.52|333.37|333.52|333.37|333.47|333.32|13
1648435830000|2022-03-28 02:50:30||333.32||333.37||333.37||333.32|3
1648435850000|2022-03-28 02:50:50|333.57|333.42|333.62|333.42|333.62|333.47|333.57|333.37|8
1648435860000|2022-03-28 02:51:00|333.67|333.47|333.67|333.52|333.67|333.52|333.67|333.42|2
1648435870000|2022-03-28 02:51:10|333.72|333.57|333.72|333.57|333.72|333.57|333.72|333.52|10
1648435880000|2022-03-28 02:51:20|333.77||333.77||333.77||333.77||6
1648435890000|2022-03-28 02:51:30|333.72||333.72||333.72||333.72||1
1648435900000|2022-03-28 02:51:40|||||||||4
1648435910000|2022-03-28 02:51:50|333.67|333.52|333.67|333.52|333.67|333.52|333.67|333.47|13
1648435920000|2022-03-28 02:52:00|333.62|333.47|333.67|333.47|333.67|333.52|333.57|333.42|16
1648435930000|2022-03-28 02:52:10||333.52||333.47||333.52||333.47|0
1648435940000|2022-03-28 02:52:20|333.62||333.67||333.67||333.62||4
1648435950000|2022-03-28 02:52:30|333.62|333.42|333.52|333.37|333.62|333.42|333.52|333.37|19
1648435960000|2022-03-28 02:52:40|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|4
1648435970000|2022-03-28 02:52:50|333.52|333.37|333.47|333.32|333.52|333.37|333.47|333.32|19
1648435980000|2022-03-28 02:53:00|||||||||3
1648436000000|2022-03-28 02:53:20|333.52|333.37|333.52|333.37|333.52|333.37|333.47|333.37|10
1648436020000|2022-03-28 02:53:40|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|2
1648436030000|2022-03-28 02:53:50|||||||||1
1648436040000|2022-03-28 02:54:00|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|5
1648436050000|2022-03-28 02:54:10|333.57||333.57||333.57||333.57||4
1648436060000|2022-03-28 02:54:20||333.42||333.42||333.42||333.42|3
1648436080000|2022-03-28 02:54:40|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.42|2
1648436090000|2022-03-28 02:54:50|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|2
1648436100000|2022-03-28 02:55:00|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|7
1648436110000|2022-03-28 02:55:10|333.57||333.52||333.57||333.52||0
1648436120000|2022-03-28 02:55:20|333.57|333.42|333.47|333.32|333.57|333.42|333.47|333.32|7
1648436140000|2022-03-28 02:55:40|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|8
1648436150000|2022-03-28 02:55:50|333.47||333.47||333.47||333.42||2
1648436160000|2022-03-28 02:56:00|333.42||333.42||333.42||333.42||0
1648436170000|2022-03-28 02:56:10|||||||||1
1648436180000|2022-03-28 02:56:20|||||||||2
1648436190000|2022-03-28 02:56:30|||||||||8
1648436200000|2022-03-28 02:56:40|||||||||1
1648436220000|2022-03-28 02:57:00|333.47|333.32|333.52|333.37|333.52|333.37|333.47|333.32|15
1648436230000|2022-03-28 02:57:10||333.32||333.32||333.32||333.32|4
1648436240000|2022-03-28 02:57:20|333.47|333.27|333.42|333.27|333.47|333.27|333.42|333.27|15
1648436250000|2022-03-28 02:57:30|333.47||333.47||333.47||333.47||1
1648436260000|2022-03-28 02:57:40|333.42||333.42||333.42||333.42||2
1648436270000|2022-03-28 02:57:50|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|1
1648436280000|2022-03-28 02:58:00|333.52||333.47||333.52||333.47||2
1648436290000|2022-03-28 02:58:10|333.52|333.37|333.47|333.32|333.52|333.37|333.47|333.32|3
1648436300000|2022-03-28 02:58:20|333.42|333.27|333.42|333.27|333.42|333.32|333.42|333.27|3
1648436310000|2022-03-28 02:58:30|||||||||2
1648436320000|2022-03-28 02:58:40|333.47||333.47||333.47||333.47||1
1648436330000|2022-03-28 02:58:50||333.32||333.32||333.32||333.32|2
1648436340000|2022-03-28 02:59:00|||||||||2
1648436350000|2022-03-28 02:59:10|||||||||1
1648436370000|2022-03-28 02:59:30||333.27||333.27||333.27||333.27|4
1648436380000|2022-03-28 02:59:40|333.42||333.42||333.42||333.42||0
1648436390000|2022-03-28 02:59:50|||||||||11
1648436400000|2022-03-28 03:00:00|333.47||333.47||333.47||333.47||11
1648436410000|2022-03-28 03:00:10||333.32||333.27||333.32||333.27|1
1648436420000|2022-03-28 03:00:20||333.32||333.27||333.32||333.27|0
1648436430000|2022-03-28 03:00:30|333.52|333.32|333.47|333.27|333.52|333.32|333.47|333.27|10
1648436440000|2022-03-28 03:00:40|333.42||333.42||333.47||333.42||1
1648436450000|2022-03-28 03:00:50|||||||||2
1648436460000|2022-03-28 03:01:00|||||||||4
1648436470000|2022-03-28 03:01:10|333.37|333.17|333.37|333.17|333.37|333.17|333.37|333.17|17
1648436480000|2022-03-28 03:01:20||333.22||333.22||333.22||333.17|0
1648436490000|2022-03-28 03:01:30|||||||||1
1648436500000|2022-03-28 03:01:40|||||||||1
1648436510000|2022-03-28 03:01:50|333.42|333.27|333.42|333.22|333.42|333.27|333.42|333.22|7
1648436520000|2022-03-28 03:02:00|||||||||2
1648436530000|2022-03-28 03:02:10|333.37||333.42||333.42||333.37||13
1648436540000|2022-03-28 03:02:20|||||||||1
1648436550000|2022-03-28 03:02:30|333.37||333.42||333.42||333.37||2
1648436560000|2022-03-28 03:02:40|333.37|333.27|333.37|333.22|333.37|333.27|333.37|333.22|8
1648436570000|2022-03-28 03:02:50|||||||||1
1648436580000|2022-03-28 03:03:00|333.42||333.42||333.42||333.37||4
1648436590000|2022-03-28 03:03:10||333.27||333.27||333.27||333.27|0
1648436600000|2022-03-28 03:03:20|333.47||333.47||333.47||333.47||7
1648436610000|2022-03-28 03:03:30||333.32||333.32||333.32||333.32|10
1648436630000|2022-03-28 03:03:50|||||||||18
1648436640000|2022-03-28 03:04:00|||||||||1
1648436650000|2022-03-28 03:04:10|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|15
1648436660000|2022-03-28 03:04:20|||||||||1
1648436680000|2022-03-28 03:04:40|||||||||2
1648436690000|2022-03-28 03:04:50|||||||||1
1648436700000|2022-03-28 03:05:00|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.22|9
1648436710000|2022-03-28 03:05:10|333.47|333.32|333.47|333.32|333.52|333.32|333.47|333.27|6
1648436720000|2022-03-28 03:05:20|333.52||333.47||333.52||333.47||2
1648436740000|2022-03-28 03:05:40|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|3
1648436750000|2022-03-28 03:05:50|||||||||1
1648436760000|2022-03-28 03:06:00|||||||||1
1648436770000|2022-03-28 03:06:10|||||||||1
1648436780000|2022-03-28 03:06:20|||||||||2
1648436790000|2022-03-28 03:06:30|||||||||4
1648436800000|2022-03-28 03:06:40|333.57|333.32|333.57|333.37|333.57|333.37|333.57|333.32|19
1648436810000|2022-03-28 03:06:50|333.52||333.52||333.52||333.52||4
1648436820000|2022-03-28 03:07:00|||||||||2
1648436830000|2022-03-28 03:07:10|333.47|333.32|333.47|333.27|333.47|333.32|333.47|333.27|20
1648436840000|2022-03-28 03:07:20||333.32||333.32||333.32||333.32|4
1648436850000|2022-03-28 03:07:30|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|19
1648436860000|2022-03-28 03:07:40|||||||||2
1648436870000|2022-03-28 03:07:50|||||||||2
1648436880000|2022-03-28 03:08:00|||||||||3
1648436890000|2022-03-28 03:08:10|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|2
1648436910000|2022-03-28 03:08:30|||||||||1
1648436920000|2022-03-28 03:08:40|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|16
1648436940000|2022-03-28 03:09:00|||||||||3
1648436960000|2022-03-28 03:09:20|||||||||3
1648436970000|2022-03-28 03:09:30|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|3
1648436980000|2022-03-28 03:09:40|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|3
1648436990000|2022-03-28 03:09:50|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|16
1648437010000|2022-03-28 03:10:10|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|8
1648437020000|2022-03-28 03:10:20|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.07|9
1648437030000|2022-03-28 03:10:30|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|9
1648437040000|2022-03-28 03:10:40|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|5
1648437050000|2022-03-28 03:10:50|||||||||1
1648437060000|2022-03-28 03:11:00|||||||||1
1648437080000|2022-03-28 03:11:20|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|23
1648437090000|2022-03-28 03:11:30|333.27|333.12|333.22|333.07|333.27|333.12|333.22|333.07|19
1648437100000|2022-03-28 03:11:40|||||||||8
1648437110000|2022-03-28 03:11:50|333.27||333.27||333.27||333.27||1
1648437120000|2022-03-28 03:12:00||333.12||333.07||333.12||333.07|15
1648437130000|2022-03-28 03:12:10|333.22|333.12|333.27|333.12|333.27|333.12|333.22|333.12|2
1648437160000|2022-03-28 03:12:40|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|2
1648437170000|2022-03-28 03:12:50|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|3
1648437180000|2022-03-28 03:13:00|333.42|333.17|333.42|333.22|333.42|333.22|333.42|333.17|4
1648437190000|2022-03-28 03:13:10|333.37||333.37||333.37||333.37||0
1648437200000|2022-03-28 03:13:20|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|3
1648437210000|2022-03-28 03:13:30|333.47||333.47||333.47||333.47||0
1648437220000|2022-03-28 03:13:40||333.32||333.32||333.32||333.32|2
1648437230000|2022-03-28 03:13:50|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|7
1648437240000|2022-03-28 03:14:00|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|1
1648437250000|2022-03-28 03:14:10|||||||||1
1648437260000|2022-03-28 03:14:20|333.52||333.52||333.52||333.52||6
1648437270000|2022-03-28 03:14:30||333.37||333.32||333.37||333.32|6
1648437280000|2022-03-28 03:14:40|333.47||333.47||333.47||333.47||0
1648437300000|2022-03-28 03:15:00|333.42|333.27|333.47|333.27|333.47|333.32|333.37|333.22|15
1648437310000|2022-03-28 03:15:10|333.42|333.32|333.42|333.27|333.42|333.32|333.42|333.27|3
1648437320000|2022-03-28 03:15:20|333.37|333.22|333.42|333.22|333.42|333.22|333.37|333.22|5
1648437330000|2022-03-28 03:15:30||333.27||333.22||333.27||333.22|2
1648437340000|2022-03-28 03:15:40|333.37||333.42||333.42||333.37||2
1648437350000|2022-03-28 03:15:50|333.47|333.27|333.47|333.27|333.47|333.27|333.47|333.27|0
1648437360000|2022-03-28 03:16:00||333.32||333.32||333.32||333.32|0
1648437370000|2022-03-28 03:16:10|333.42|333.27|333.47|333.27|333.47|333.27|333.37|333.22|5
1648437380000|2022-03-28 03:16:20|333.42|333.32|333.47|333.27|333.47|333.32|333.42|333.27|1
1648437390000|2022-03-28 03:16:30|333.42|333.22|333.42|333.22|333.42|333.22|333.42|333.22|1
1648437400000|2022-03-28 03:16:40|||||||||1
1648437410000|2022-03-28 03:16:50|333.37||333.42||333.42||333.37||2
1648437420000|2022-03-28 03:17:00|333.47||333.47||333.47||333.47||20
1648437440000|2022-03-28 03:17:20||333.27||333.32||333.32||333.27|4
1648437450000|2022-03-28 03:17:30|333.42|333.27|333.42|333.22|333.42|333.27|333.42|333.22|7
1648437460000|2022-03-28 03:17:40||333.27||333.27||333.27||333.27|2
1648437470000|2022-03-28 03:17:50||333.22||333.22||333.22||333.22|3
1648437480000|2022-03-28 03:18:00|333.47|333.27|333.47|333.27|333.47|333.27|333.47|333.27|8
1648437490000|2022-03-28 03:18:10||333.32||333.32||333.32||333.32|0
1648437510000|2022-03-28 03:18:30|||||||||1
1648437520000|2022-03-28 03:18:40||333.27||333.27||333.27||333.27|8
1648437530000|2022-03-28 03:18:50|333.42||333.47||333.47||333.42||2
1648437540000|2022-03-28 03:19:00|||||||||1
1648437550000|2022-03-28 03:19:10|333.42|333.22|333.42|333.22|333.42|333.22|333.42|333.22|12
1648437560000|2022-03-28 03:19:20|333.37||333.42||333.42||333.37||1
1648437570000|2022-03-28 03:19:30|||||||||1
1648437580000|2022-03-28 03:19:40|333.47|333.27|333.47|333.27|333.47|333.32|333.47|333.27|58
1648437590000|2022-03-28 03:19:50||333.32||333.27||333.32||333.27|0
1648437600000|2022-03-28 03:20:00||333.32||333.32||333.32||333.27|15
1648437610000|2022-03-28 03:20:10|333.52|333.27|333.42|333.22|333.52|333.27|333.42|333.22|12
1648437620000|2022-03-28 03:20:20|333.37||333.37||333.42||333.37||0
1648437630000|2022-03-28 03:20:30|333.42||333.37||333.42||333.37||1
1648437640000|2022-03-28 03:20:40|333.42||333.37||333.42||333.37||2
1648437660000|2022-03-28 03:21:00|333.42||333.37||333.42||333.37||18
1648437680000|2022-03-28 03:21:20|||||||||3
1648437690000|2022-03-28 03:21:30|||||||||3
1648437700000|2022-03-28 03:21:40|333.42|333.17|333.42|333.22|333.42|333.22|333.42|333.17|22
1648437710000|2022-03-28 03:21:50|||||||||15
1648437730000|2022-03-28 03:22:10|333.37|333.27|333.42|333.27|333.42|333.27|333.37|333.27|7
1648437740000|2022-03-28 03:22:20|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.27|20
1648437750000|2022-03-28 03:22:30|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|9
1648437770000|2022-03-28 03:22:50||333.32||333.37||333.37||333.32|28
1648437780000|2022-03-28 03:23:00|333.57||333.57||333.57||333.57||9
1648437800000|2022-03-28 03:23:20||333.42||333.42||333.42||333.37|6
1648437810000|2022-03-28 03:23:30|||||||||3
1648437820000|2022-03-28 03:23:40|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|6
1648437830000|2022-03-28 03:23:50|||||||||1
1648437840000|2022-03-28 03:24:00|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|7
1648437860000|2022-03-28 03:24:20|||||||||4
1648437870000|2022-03-28 03:24:30|||||||||1
1648437880000|2022-03-28 03:24:40|||||||||2
1648437900000|2022-03-28 03:25:00|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|7
1648437910000|2022-03-28 03:25:10|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|6
1648437920000|2022-03-28 03:25:20|||||||||2
1648437930000|2022-03-28 03:25:30|||||||||2
1648437950000|2022-03-28 03:25:50|333.62||333.57||333.62||333.57||8
1648437960000|2022-03-28 03:26:00|||||||||3
1648437970000|2022-03-28 03:26:10|||||||||9
1648437980000|2022-03-28 03:26:20|333.62||333.57||333.62||333.57||6
1648437990000|2022-03-28 03:26:30|||||||||1
1648438000000|2022-03-28 03:26:40|||||||||2
1648438010000|2022-03-28 03:26:50|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|30
1648438030000|2022-03-28 03:27:10|||||||||1
1648438040000|2022-03-28 03:27:20|||||||||10
1648438050000|2022-03-28 03:27:30|333.67|333.52|333.67|333.52|333.67|333.52|333.67|333.52|22
1648438060000|2022-03-28 03:27:40||333.47||333.47||333.47||333.47|5
1648438070000|2022-03-28 03:27:50||333.52||333.52||333.52||333.52|0
1648438080000|2022-03-28 03:28:00||333.47||333.47||333.47||333.47|3
1648438090000|2022-03-28 03:28:10|333.62||333.62||333.62||333.62||2
1648438100000|2022-03-28 03:28:20|||||||||1
1648438130000|2022-03-28 03:28:50|||||||||138
1648438150000|2022-03-28 03:29:10|333.67||333.67||333.67||333.67||64
1648438160000|2022-03-28 03:29:20|333.72|333.52|333.72|333.52|333.72|333.52|333.72|333.52|15
1648438170000|2022-03-28 03:29:30|333.77|333.57|333.72|333.57|333.77|333.62|333.67|333.52|48
1648438180000|2022-03-28 03:29:40|333.77|333.62|333.77|333.57|333.77|333.62|333.72|333.57|11
1648438190000|2022-03-28 03:29:50|333.82|333.62|333.82|333.62|333.82|333.62|333.82|333.62|71
1648438200000|2022-03-28 03:30:00|333.77|333.67|333.82|333.67|333.82|333.67|333.77|333.62|2
1648438210000|2022-03-28 03:30:10|333.77|333.62|333.72|333.57|333.77|333.62|333.72|333.57|6
1648438220000|2022-03-28 03:30:20|||||||||1
1648438230000|2022-03-28 03:30:30|||||||||4
1648438240000|2022-03-28 03:30:40|333.77|333.62|333.72|333.57|333.77|333.62|333.72|333.57|6
1648438260000|2022-03-28 03:31:00|||||||||20
1648438270000|2022-03-28 03:31:10|333.77||333.77||333.77||333.77||6
1648438280000|2022-03-28 03:31:20|333.82|333.62|333.82|333.62|333.82|333.67|333.82|333.62|7
1648438290000|2022-03-28 03:31:30|333.77|333.57|333.77|333.62|333.77|333.62|333.77|333.57|22
1648438300000|2022-03-28 03:31:40|333.82|333.67|333.82|333.62|333.82|333.67|333.82|333.62|11
1648438310000|2022-03-28 03:31:50|||||||||2
1648438320000|2022-03-28 03:32:00|333.77||333.77||333.77||333.77||1
1648438340000|2022-03-28 03:32:20|||||||||21
1648438350000|2022-03-28 03:32:30|333.82|333.67|333.82|333.67|333.82|333.67|333.77|333.67|2
1648438360000|2022-03-28 03:32:40||333.62||333.62||333.67||333.62|9
1648438370000|2022-03-28 03:32:50|333.77||333.77||333.77||333.77||2
1648438380000|2022-03-28 03:33:00|333.82|333.67|333.87|333.72|333.87|333.72|333.82|333.67|29
1648438390000|2022-03-28 03:33:10||333.67||333.72||333.72||333.67|7
1648438400000|2022-03-28 03:33:20|||||||||2
1648438410000|2022-03-28 03:33:30|||||||||2
1648438420000|2022-03-28 03:33:40|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|9
1648438430000|2022-03-28 03:33:50|333.87|333.72|333.87|333.67|333.87|333.72|333.87|333.67|2
1648438440000|2022-03-28 03:34:00|333.82||333.82||333.82||333.82||3
1648438450000|2022-03-28 03:34:10|||||||||3
1648438460000|2022-03-28 03:34:20|333.87||333.87||333.87||333.87||2
1648438470000|2022-03-28 03:34:30|333.82||333.87||333.87||333.82||4
1648438490000|2022-03-28 03:34:50||333.72||333.72||333.72||333.72|0
1648438500000|2022-03-28 03:35:00|||||||||3
1648438510000|2022-03-28 03:35:10||333.67||333.67||333.67||333.67|4
1648438520000|2022-03-28 03:35:20|333.82||333.82||333.82||333.82||3
1648438530000|2022-03-28 03:35:30||333.62||333.67||333.67||333.62|22
1648438550000|2022-03-28 03:35:50|||||||||10
1648438560000|2022-03-28 03:36:00|333.87||333.87||333.87||333.82||5
1648438570000|2022-03-28 03:36:10|333.82||333.82||333.82||333.82||2
1648438580000|2022-03-28 03:36:20|333.87||333.87||333.87||333.87||2
1648438600000|2022-03-28 03:36:40|333.82||333.82||333.82||333.82||14
1648438620000|2022-03-28 03:37:00|||||||||6
1648438630000|2022-03-28 03:37:10|||||||||11
1648438640000|2022-03-28 03:37:20|||||||||20
1648438650000|2022-03-28 03:37:30||333.62||333.67||333.67||333.62|10
1648438660000|2022-03-28 03:37:40|||||||||4
1648438670000|2022-03-28 03:37:50|333.87|333.72|333.87|333.72|333.87|333.72|333.87|333.72|9
1648438680000|2022-03-28 03:38:00|333.92||333.87||333.92||333.87||9
1648438690000|2022-03-28 03:38:10|333.92|333.77|333.92|333.72|333.92|333.77|333.87|333.72|7
1648438700000|2022-03-28 03:38:20|333.87||333.87||333.87||333.87||131
1648438720000|2022-03-28 03:38:40|||||||||3
1648438730000|2022-03-28 03:38:50|333.92||333.87||333.92||333.87||10
1648438740000|2022-03-28 03:39:00|333.92||333.92||333.92||333.92||7
1648438750000|2022-03-28 03:39:10|333.87|333.67|333.82|333.67|333.87|333.67|333.82|333.67|6
1648438760000|2022-03-28 03:39:20|333.87|333.72|333.87|333.67|333.87|333.72|333.87|333.67|4
1648438780000|2022-03-28 03:39:40||333.72||333.67||333.72||333.67|2
1648438790000|2022-03-28 03:39:50||333.72||333.67||333.72||333.67|1
1648438800000|2022-03-28 03:40:00||333.72||333.72||333.72||333.72|0
1648438810000|2022-03-28 03:40:10|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|3
1648438820000|2022-03-28 03:40:20|||||||||2
1648438830000|2022-03-28 03:40:30||333.62||333.62||333.62||333.62|13
1648438840000|2022-03-28 03:40:40|333.77|333.57|333.77|333.57|333.77|333.57|333.72|333.57|9
1648438850000|2022-03-28 03:40:50||333.62||333.57||333.62||333.57|5
1648438860000|2022-03-28 03:41:00|333.72|333.62|333.87|333.72|333.87|333.72|333.72|333.62|12
1648438880000|2022-03-28 03:41:20||333.67||333.67||333.67||333.67|15
1648438890000|2022-03-28 03:41:30|333.82|333.62|333.82|333.62|333.87|333.62|333.82|333.62|3
1648438900000|2022-03-28 03:41:40||333.67||333.67||333.67||333.67|0
1648438930000|2022-03-28 03:42:10|||||||||12
1648438940000|2022-03-28 03:42:20||333.62||333.62||333.62||333.62|12
1648438950000|2022-03-28 03:42:30|333.77||333.77||333.77||333.77||1
1648438960000|2022-03-28 03:42:40|333.82|333.67|333.87|333.72|333.87|333.72|333.82|333.67|26
1648438970000|2022-03-28 03:42:50|||||||||2
1648438980000|2022-03-28 03:43:00|333.92|333.77|333.87|333.72|333.92|333.77|333.87|333.72|5
1648438990000|2022-03-28 03:43:10|333.92||333.92||333.92||333.92||3
1648439000000|2022-03-28 03:43:20|333.87||333.87||333.87||333.87||5
1648439020000|2022-03-28 03:43:40|333.82|333.67|333.82|333.67|333.87|333.67|333.82|333.67|6
1648439030000|2022-03-28 03:43:50|333.87||333.87||333.87||333.87||3
1648439040000|2022-03-28 03:44:00|333.82|333.77|333.87|333.72|333.92|333.77|333.82|333.72|17
1648439050000|2022-03-28 03:44:10|||||||||1
1648439060000|2022-03-28 03:44:20|333.92|333.77|333.92|333.77|333.92|333.77|333.92|333.77|4
1648439070000|2022-03-28 03:44:30|||||||||1
1648439080000|2022-03-28 03:44:40|333.97||333.92||333.97||333.92||3
1648439090000|2022-03-28 03:44:50||333.72||333.72||333.72||333.72|7
1648439100000|2022-03-28 03:45:00|333.87|333.77|333.92|333.77|333.92|333.77|333.87|333.72|10
1648439120000|2022-03-28 03:45:20|333.87|333.72|333.87|333.72|333.87|333.72|333.87|333.72|10
1648439130000|2022-03-28 03:45:30|||||||||5
1648439170000|2022-03-28 03:46:10|333.82|333.67|333.77|333.62|333.82|333.67|333.77|333.62|6
1648439180000|2022-03-28 03:46:20|333.82||333.82||333.82||333.82||17
1648439190000|2022-03-28 03:46:30|333.77||333.77||333.77||333.77||0
1648439200000|2022-03-28 03:46:40|333.82||333.82||333.82||333.82||4
1648439210000|2022-03-28 03:46:50|333.77||333.77||333.77||333.77||9
1648439220000|2022-03-28 03:47:00|||||||||2
1648439240000|2022-03-28 03:47:20|333.82||333.82||333.82||333.82||6
1648439250000|2022-03-28 03:47:30||333.67||333.67||333.67||333.67|7
1648439270000|2022-03-28 03:47:50|||||||||3
1648439290000|2022-03-28 03:48:10|||||||||5
1648439310000|2022-03-28 03:48:30|||||||||17
1648439320000|2022-03-28 03:48:40|333.77|333.62|333.82|333.62|333.82|333.62|333.77|333.62|5
1648439330000|2022-03-28 03:48:50|333.77||333.77||333.77||333.77||0
1648439340000|2022-03-28 03:49:00|||||||||3
1648439350000|2022-03-28 03:49:10|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.62|8
1648439360000|2022-03-28 03:49:20|333.87|333.72|333.87|333.72|333.87|333.72|333.87|333.72|3
1648439380000|2022-03-28 03:49:40|333.92||333.92||333.92||333.92||8
1648439390000|2022-03-28 03:49:50|||||||||1
1648439400000|2022-03-28 03:50:00||333.77||333.77||333.77||333.72|4
1648439420000|2022-03-28 03:50:20|||||||||4
1648439430000|2022-03-28 03:50:30||333.72||333.72||333.72||333.72|9
1648439440000|2022-03-28 03:50:40||333.77||333.72||333.77||333.72|3
1648439450000|2022-03-28 03:50:50|333.87||333.87||333.87||333.87||0
1648439460000|2022-03-28 03:51:00|333.92||333.92||333.92||333.87||8
1648439470000|2022-03-28 03:51:10||333.77||333.77||333.77||333.77|7
1648439480000|2022-03-28 03:51:20|333.87|333.72|333.87|333.72|333.87|333.72|333.87|333.72|21
1648439490000|2022-03-28 03:51:30|||||||||1
1648439500000|2022-03-28 03:51:40|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|20
1648439510000|2022-03-28 03:51:50|||||||||6
1648439530000|2022-03-28 03:52:10|||||||||2
1648439540000|2022-03-28 03:52:20|333.87||333.87||333.87||333.87||3
1648439550000|2022-03-28 03:52:30|333.82|333.62|333.77|333.62|333.82|333.62|333.77|333.62|7
1648439560000|2022-03-28 03:52:40||333.57||333.57||333.57||333.57|8
1648439570000|2022-03-28 03:52:50|333.72||333.72||333.72||333.72||3
1648439580000|2022-03-28 03:53:00|||||||||1
1648439590000|2022-03-28 03:53:10|||||||||2
1648439600000|2022-03-28 03:53:20|||||||||5
1648439610000|2022-03-28 03:53:30|333.77||333.77||333.77||333.77||4
1648439620000|2022-03-28 03:53:40|333.72|333.52|333.67|333.52|333.72|333.52|333.67|333.52|12
1648439640000|2022-03-28 03:54:00|333.62|333.47|333.67|333.47|333.67|333.47|333.62|333.47|14
1648439650000|2022-03-28 03:54:10|333.62||333.67||333.67||333.62||0
1648439670000|2022-03-28 03:54:30|333.62|333.52|333.67|333.52|333.67|333.52|333.62|333.52|2
1648439690000|2022-03-28 03:54:50|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|5
1648439700000|2022-03-28 03:55:00|333.67||333.67||333.67||333.67||3
1648439710000|2022-03-28 03:55:10|333.72|333.52|333.72|333.52|333.72|333.52|333.72|333.52|3
1648439720000|2022-03-28 03:55:20|333.67||333.72||333.72||333.67||2
1648439730000|2022-03-28 03:55:30|333.67||333.72||333.72||333.67||1
1648439740000|2022-03-28 03:55:40|333.67||333.67||333.67||333.67||1
1648439750000|2022-03-28 03:55:50|333.72||333.72||333.72||333.72||2
1648439760000|2022-03-28 03:56:00|333.67||333.67||333.67||333.67||0
1648439770000|2022-03-28 03:56:10|||||||||10
1648439780000|2022-03-28 03:56:20|||||||||1
1648439790000|2022-03-28 03:56:30|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|8
1648439800000|2022-03-28 03:56:40|333.67|333.52|333.67|333.47|333.67|333.52|333.67|333.47|3
1648439810000|2022-03-28 03:56:50|333.62||333.62||333.62||333.62||2
1648439820000|2022-03-28 03:57:00|333.67||333.67||333.67||333.67||2
1648439830000|2022-03-28 03:57:10|||||||||63
1648439840000|2022-03-28 03:57:20|333.62||333.62||333.62||333.62||0
1648439850000|2022-03-28 03:57:30|||||||||2
1648439870000|2022-03-28 03:57:50|333.57|333.42|333.62|333.42|333.62|333.42|333.57|333.42|7
1648439880000|2022-03-28 03:58:00|333.67|333.47|333.72|333.52|333.72|333.52|333.67|333.47|4
1648439890000|2022-03-28 03:58:10|||||||||6
1648439900000|2022-03-28 03:58:20|333.67||333.72||333.72||333.67||0
1648439910000|2022-03-28 03:58:30|333.67||333.72||333.72||333.67||2
1648439920000|2022-03-28 03:58:40|333.77|333.57|333.72|333.57|333.77|333.57|333.72|333.57|3
1648439940000|2022-03-28 03:59:00|||||||||2
1648439950000|2022-03-28 03:59:10||333.52||333.52||333.52||333.52|4
1648439960000|2022-03-28 03:59:20|333.67||333.67||333.67||333.67||468
1648439970000|2022-03-28 03:59:30|||||||||1
1648439980000|2022-03-28 03:59:40||333.47||333.52||333.52||333.47|11
1648439990000|2022-03-28 03:59:50||333.47||333.47||333.52||333.47|4
1648440000000|2022-03-28 04:00:00|333.62||333.62||333.62||333.62||3
1648440020000|2022-03-28 04:00:20|||||||||4
1648440030000|2022-03-28 04:00:30|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|8
1648440040000|2022-03-28 04:00:40|||||||||2
1648440060000|2022-03-28 04:01:00|||||||||2
1648440070000|2022-03-28 04:01:10|||||||||12
1648440080000|2022-03-28 04:01:20|333.52|333.37|333.42|333.27|333.52|333.37|333.42|333.27|26
1648440090000|2022-03-28 04:01:30||333.22||333.22||333.22||333.22|1
1648440100000|2022-03-28 04:01:40|333.37|333.27|333.42|333.27|333.42|333.27|333.37|333.27|7
1648440110000|2022-03-28 04:01:50|333.47||333.47||333.47||333.47||2
1648440120000|2022-03-28 04:02:00||333.32||333.32||333.32||333.32|2
1648440130000|2022-03-28 04:02:10|||||||||2
1648440140000|2022-03-28 04:02:20|||||||||3
1648440170000|2022-03-28 04:02:50|||||||||10
1648440180000|2022-03-28 04:03:00|333.52|333.37|333.57|333.37|333.57|333.37|333.52|333.37|3
1648440190000|2022-03-28 04:03:10|||||||||10
1648440200000|2022-03-28 04:03:20|333.52||333.57||333.57||333.52||4
1648440210000|2022-03-28 04:03:30||333.42||333.42||333.42||333.42|1
1648440220000|2022-03-28 04:03:40|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|3
1648440230000|2022-03-28 04:03:50|||||||||4
1648440250000|2022-03-28 04:04:10|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|16
1648440260000|2022-03-28 04:04:20|||||||||1
1648440270000|2022-03-28 04:04:30|||||||||2
1648440280000|2022-03-28 04:04:40|333.52|333.37|333.57|333.37|333.57|333.37|333.52|333.37|16
1648440300000|2022-03-28 04:05:00|333.52||333.52||333.52||333.52||5
1648440320000|2022-03-28 04:05:20|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|7
1648440330000|2022-03-28 04:05:30|||||||||1
1648440340000|2022-03-28 04:05:40|||||||||2
1648440360000|2022-03-28 04:06:00|||||||||13
1648440370000|2022-03-28 04:06:10|||||||||4
1648440380000|2022-03-28 04:06:20|333.52||333.52||333.52||333.52||2
1648440390000|2022-03-28 04:06:30|333.47||333.47||333.47||333.47||3
1648440400000|2022-03-28 04:06:40|333.52||333.52||333.52||333.52||7
1648440410000|2022-03-28 04:06:50|333.47||333.47||333.47||333.47||3
1648440420000|2022-03-28 04:07:00|333.52||333.52||333.52||333.52||3
1648440430000|2022-03-28 04:07:10|333.47||333.47||333.47||333.47||2
1648440440000|2022-03-28 04:07:20|||||||||1
1648440450000|2022-03-28 04:07:30|||||||||4
1648440460000|2022-03-28 04:07:40|||||||||2
1648440470000|2022-03-28 04:07:50|333.52||333.52||333.52||333.52||4
1648440480000|2022-03-28 04:08:00|333.47||333.47||333.47||333.47||4
1648440490000|2022-03-28 04:08:10|333.42|333.27|333.37|333.22|333.42|333.27|333.37|333.22|9
1648440500000|2022-03-28 04:08:20|||||||||1
1648440520000|2022-03-28 04:08:40|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|7
1648440540000|2022-03-28 04:09:00|333.47||333.47||333.47||333.47||12
1648440560000|2022-03-28 04:09:20|333.42||333.42||333.42||333.42||0
1648440570000|2022-03-28 04:09:30|333.47||333.47||333.47||333.47||2
1648440580000|2022-03-28 04:09:40|333.42||333.42||333.42||333.42||0
1648440600000|2022-03-28 04:10:00|||||||||2
1648440610000|2022-03-28 04:10:10|||||||||2
1648440620000|2022-03-28 04:10:20|||||||||1
1648440630000|2022-03-28 04:10:30|333.47||333.47||333.47||333.47||8
1648440640000|2022-03-28 04:10:40|333.42|333.32|333.42|333.27|333.42|333.32|333.42|333.27|3
1648440660000|2022-03-28 04:11:00|||||||||15
1648440680000|2022-03-28 04:11:20|||||||||1
1648440710000|2022-03-28 04:11:50|||||||||6
1648440720000|2022-03-28 04:12:00|||||||||1
1648440730000|2022-03-28 04:12:10|||||||||6
1648440740000|2022-03-28 04:12:20||333.22||333.27||333.27||333.22|5
1648440750000|2022-03-28 04:12:30|||||||||1
1648440760000|2022-03-28 04:12:40|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|5
1648440770000|2022-03-28 04:12:50|333.52||333.52||333.52||333.52||2
1648440780000|2022-03-28 04:13:00||333.37||333.37||333.37||333.37|0
1648440800000|2022-03-28 04:13:20|||||||||1
1648440810000|2022-03-28 04:13:30|||||||||2
1648440820000|2022-03-28 04:13:40|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|5
1648440830000|2022-03-28 04:13:50|||||||||6
1648440850000|2022-03-28 04:14:10|333.52|333.37|333.47|333.32|333.52|333.37|333.47|333.32|11
1648440880000|2022-03-28 04:14:40|||||||||2
1648440890000|2022-03-28 04:14:50|||||||||1
1648440900000|2022-03-28 04:15:00|||||||||1
1648440910000|2022-03-28 04:15:10|||||||||2
1648440920000|2022-03-28 04:15:20|||||||||2
1648440930000|2022-03-28 04:15:30|||||||||1
1648440940000|2022-03-28 04:15:40|||||||||10
1648440960000|2022-03-28 04:16:00|||||||||5
1648440970000|2022-03-28 04:16:10|||||||||2
1648441010000|2022-03-28 04:16:50|||||||||63
1648441020000|2022-03-28 04:17:00|||||||||1
1648441030000|2022-03-28 04:17:10|333.52||333.52||333.52||333.52||1
1648441040000|2022-03-28 04:17:20|333.47||333.52||333.52||333.47||6
1648441050000|2022-03-28 04:17:30|333.57|333.37|333.57|333.37|333.57|333.37|333.57|333.37|0
1648441060000|2022-03-28 04:17:40|333.52||333.52||333.52||333.52||9
1648441070000|2022-03-28 04:17:50|333.57||333.52||333.57||333.52||2
1648441090000|2022-03-28 04:18:10|333.57||333.57||333.57||333.57||3
1648441100000|2022-03-28 04:18:20|333.62|333.42|333.57|333.42|333.62|333.47|333.57|333.42|3
1648441120000|2022-03-28 04:18:40|||||||||60
1648441140000|2022-03-28 04:19:00|333.62||333.62||333.62||333.62||3
1648441160000|2022-03-28 04:19:20||333.47||333.47||333.47||333.47|2
1648441170000|2022-03-28 04:19:30|333.67|333.52|333.67|333.47|333.67|333.52|333.62|333.47|22
1648441180000|2022-03-28 04:19:40|333.62|333.52|333.67|333.52|333.67|333.52|333.62|333.52|1
1648441190000|2022-03-28 04:19:50|||||||||3
1648441210000|2022-03-28 04:20:10|333.72|333.57|333.67|333.47|333.72|333.57|333.67|333.47|25
1648441220000|2022-03-28 04:20:20|333.72|333.57|333.77|333.62|333.77|333.62|333.72|333.57|13
1648441230000|2022-03-28 04:20:30|333.72|333.57|333.72|333.57|333.72|333.57|333.72|333.57|10
1648441240000|2022-03-28 04:20:40|||||||||12
1648441250000|2022-03-28 04:20:50|||||||||6
1648441260000|2022-03-28 04:21:00|||||||||2
1648441290000|2022-03-28 04:21:30|||||||||5
1648441310000|2022-03-28 04:21:50|||||||||4
1648441330000|2022-03-28 04:22:10|||||||||1
1648441340000|2022-03-28 04:22:20|||||||||1
1648441350000|2022-03-28 04:22:30|333.67|333.52|333.72|333.57|333.72|333.57|333.67|333.47|22
1648441380000|2022-03-28 04:23:00|||||||||1
1648441390000|2022-03-28 04:23:10|333.77|333.62|333.77|333.62|333.77|333.62|333.77|333.62|128
1648441430000|2022-03-28 04:23:50|||||||||5
1648441460000|2022-03-28 04:24:20|333.67|333.57|333.77|333.62|333.77|333.62|333.67|333.47|28
1648441480000|2022-03-28 04:24:40|||||||||1
1648441500000|2022-03-28 04:25:00|||||||||3
1648441530000|2022-03-28 04:25:30|||||||||12
1648441550000|2022-03-28 04:25:50|333.72|333.52|333.72|333.52|333.72|333.52|333.72|333.52|21
1648441560000|2022-03-28 04:26:00|333.67|333.57|333.72|333.57|333.72|333.57|333.67|333.57|15
1648441570000|2022-03-28 04:26:10|||||||||1
1648441600000|2022-03-28 04:26:40|||||||||3
1648441610000|2022-03-28 04:26:50|333.67|333.52|333.67|333.52|333.67|333.52|333.67|333.52|11
1648441620000|2022-03-28 04:27:00|333.72||333.72||333.72||333.67||3
1648441630000|2022-03-28 04:27:10||333.57||333.57||333.57||333.57|0
1648441640000|2022-03-28 04:27:20|333.77|333.62|333.77|333.62|333.77|333.62|333.77|333.62|3
1648441650000|2022-03-28 04:27:30|||||||||2
1648441660000|2022-03-28 04:27:40|333.72|333.57|333.72|333.57|333.72|333.57|333.72|333.57|6
1648441670000|2022-03-28 04:27:50|333.67|333.52|333.67|333.47|333.67|333.52|333.67|333.47|12
1648441690000|2022-03-28 04:28:10|333.62|333.52|333.72|333.52|333.72|333.52|333.62|333.52|2
1648441710000|2022-03-28 04:28:30|333.67||333.67||333.67||333.67||0
1648441720000|2022-03-28 04:28:40|333.72||333.67||333.72||333.67||2
1648441740000|2022-03-28 04:29:00|||||||||3
1648441750000|2022-03-28 04:29:10|||||||||1
1648441770000|2022-03-28 04:29:30|||||||||1
1648441790000|2022-03-28 04:29:50|333.72|333.57|333.72|333.57|333.72|333.57|333.72|333.57|3
1648441800000|2022-03-28 04:30:00|||||||||1
1648441830000|2022-03-28 04:30:30|333.67|333.52|333.72|333.57|333.72|333.57|333.67|333.52|24
1648441880000|2022-03-28 04:31:20|||||||||1
1648441920000|2022-03-28 04:32:00|333.77|333.62|333.77|333.62|333.77|333.62|333.77|333.62|62
1648441930000|2022-03-28 04:32:10|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|10
1648441940000|2022-03-28 04:32:20|||||||||97
1648441950000|2022-03-28 04:32:30|||||||||15
1648441960000|2022-03-28 04:32:40|||||||||5
1648441970000|2022-03-28 04:32:50|333.77|333.62|333.87|333.72|333.87|333.72|333.77|333.62|31
1648441980000|2022-03-28 04:33:00|333.82|333.67|333.82|333.62|333.82|333.72|333.82|333.62|20
1648441990000|2022-03-28 04:33:10|333.77||333.77||333.77||333.77||1
1648442010000|2022-03-28 04:33:30|||||||||20
1648442030000|2022-03-28 04:33:50|||||||||9
1648442040000|2022-03-28 04:34:00|333.82|333.67|333.87|333.72|333.87|333.72|333.82|333.67|20
1648442050000|2022-03-28 04:34:10|||||||||1
1648442060000|2022-03-28 04:34:20|||||||||1
1648442080000|2022-03-28 04:34:40||333.67||333.67||333.67||333.67|14
1648442090000|2022-03-28 04:34:50|333.82||333.87||333.87||333.82||1
1648442100000|2022-03-28 04:35:00|333.82||333.82||333.82||333.82||3
1648442110000|2022-03-28 04:35:10|333.87||333.87||333.87||333.87||4
1648442120000|2022-03-28 04:35:20|333.92|333.72|333.97|333.82|333.97|333.82|333.92|333.72|34
1648442130000|2022-03-28 04:35:30|333.92|333.77|333.87|333.72|333.92|333.77|333.87|333.72|16
1648442150000|2022-03-28 04:35:50|||||||||1
1648442160000|2022-03-28 04:36:00|||||||||1
1648442180000|2022-03-28 04:36:20|||||||||3
1648442200000|2022-03-28 04:36:40|||||||||5
1648442210000|2022-03-28 04:36:50|||||||||6
1648442220000|2022-03-28 04:37:00|333.92|333.77|333.92|333.77|333.92|333.77|333.92|333.77|5
1648442230000|2022-03-28 04:37:10|||||||||3
1648442250000|2022-03-28 04:37:30|||||||||3
1648442270000|2022-03-28 04:37:50|||||||||1
1648442280000|2022-03-28 04:38:00|||||||||2
1648442290000|2022-03-28 04:38:10|||||||||2
1648442300000|2022-03-28 04:38:20|||||||||2
1648442320000|2022-03-28 04:38:40|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|17
1648442330000|2022-03-28 04:38:50|333.87|333.72|333.92|333.77|333.92|333.77|333.87|333.72|19
1648442340000|2022-03-28 04:39:00|333.97||333.92||333.97||333.92||8
1648442350000|2022-03-28 04:39:10|||||||||12
1648442370000|2022-03-28 04:39:30|||||||||2
1648442380000|2022-03-28 04:39:40|||||||||1
1648442410000|2022-03-28 04:40:10|||||||||2
1648442420000|2022-03-28 04:40:20|||||||||11
1648442440000|2022-03-28 04:40:40|333.87|333.72|333.97|333.77|333.97|333.82|333.87|333.72|51
1648442450000|2022-03-28 04:40:50|333.92|333.82|333.97|333.82|333.97|333.82|333.92|333.82|1
1648442460000|2022-03-28 04:41:00||333.77||333.77||333.77||333.77|6
1648442480000|2022-03-28 04:41:20|333.92|333.82|333.97|333.77|333.97|333.82|333.92|333.77|62
1648442490000|2022-03-28 04:41:30|333.92||333.92||333.92||333.92||0
1648442500000|2022-03-28 04:41:40|333.97||333.97||333.97||333.92||11
1648442520000|2022-03-28 04:42:00|333.92||333.97||333.97||333.92||3
1648442530000|2022-03-28 04:42:10|333.92||333.92||333.92||333.92||1
1648442550000|2022-03-28 04:42:30|||||||||13
1648442560000|2022-03-28 04:42:40||333.72||333.72||333.72||333.72|2
1648442570000|2022-03-28 04:42:50|333.87|333.67|333.92|333.77|333.92|333.77|333.82|333.67|42
1648442590000|2022-03-28 04:43:10|||||||||2
1648442600000|2022-03-28 04:43:20|333.97|333.82|333.97|333.82|333.97|333.82|333.97|333.82|2
1648442610000|2022-03-28 04:43:30|333.92|333.77|333.87|333.72|333.92|333.77|333.87|333.72|25
1648442630000|2022-03-28 04:43:50|||||||||2
1648442650000|2022-03-28 04:44:10|||||||||1
1648442660000|2022-03-28 04:44:20|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|6
1648442670000|2022-03-28 04:44:30|333.87||333.87||333.87||333.87||1
1648442690000|2022-03-28 04:44:50|333.82||333.82||333.82||333.82||1
1648442700000|2022-03-28 04:45:00|333.87||333.87||333.87||333.87||2
1648442710000|2022-03-28 04:45:10|||||||||12
1648442720000|2022-03-28 04:45:20|333.82||333.82||333.82||333.82||0
1648442730000|2022-03-28 04:45:30|333.87||333.82||333.87||333.82||25
1648442750000|2022-03-28 04:45:50|333.77|333.62|333.77|333.62|333.77|333.62|333.77|333.62|8
1648442780000|2022-03-28 04:46:20|||||||||2
1648442800000|2022-03-28 04:46:40|333.72|333.57|333.72|333.57|333.72|333.57|333.72|333.57|8
1648442820000|2022-03-28 04:47:00||333.52||333.52||333.52||333.52|15
1648442840000|2022-03-28 04:47:20|333.67|333.57|333.72|333.52|333.72|333.57|333.67|333.52|1
1648442850000|2022-03-28 04:47:30|||||||||2
1648442860000|2022-03-28 04:47:40|333.67||333.72||333.72||333.67||4
1648442870000|2022-03-28 04:47:50|||||||||1
1648442890000|2022-03-28 04:48:10|333.67|333.57|333.72|333.57|333.72|333.57|333.67|333.57|2
1648442920000|2022-03-28 04:48:40|333.67|333.52|333.67|333.52|333.67|333.52|333.67|333.52|9
1648442930000|2022-03-28 04:48:50|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|6
1648442940000|2022-03-28 04:49:00|||||||||3
1648442950000|2022-03-28 04:49:10|333.72|333.52|333.72|333.52|333.72|333.52|333.72|333.52|3
1648442960000|2022-03-28 04:49:20|||||||||2
1648442980000|2022-03-28 04:49:40|333.67||333.67||333.67||333.67||1
1648442990000|2022-03-28 04:49:50|333.72||333.72||333.72||333.72||2
1648443000000|2022-03-28 04:50:00||333.57||333.57||333.57||333.57|12
1648443020000|2022-03-28 04:50:20|333.77||333.72||333.77||333.72||2
1648443040000|2022-03-28 04:50:40|||||||||3
1648443060000|2022-03-28 04:51:00|333.77||333.77||333.77||333.77||3
1648443070000|2022-03-28 04:51:10||333.62||333.62||333.62||333.62|0
1648443090000|2022-03-28 04:51:30|333.72|333.57|333.72|333.57|333.72|333.57|333.72|333.57|9
1648443100000|2022-03-28 04:51:40|||||||||1
1648443110000|2022-03-28 04:51:50|||||||||1
1648443120000|2022-03-28 04:52:00|333.67|333.52|333.67|333.52|333.67|333.52|333.67|333.52|3
1648443140000|2022-03-28 04:52:20|||||||||3
1648443160000|2022-03-28 04:52:40||333.47||333.47||333.47||333.47|2
1648443170000|2022-03-28 04:52:50|333.62||333.67||333.67||333.62||3
1648443180000|2022-03-28 04:53:00||333.52||333.47||333.52||333.47|1
1648443190000|2022-03-28 04:53:10||333.52||333.52||333.52||333.52|1
1648443200000|2022-03-28 04:53:20|||||||||28
1648443210000|2022-03-28 04:53:30||333.47||333.47||333.47||333.47|1
1648443220000|2022-03-28 04:53:40|333.62||333.62||333.62||333.62||0
1648443230000|2022-03-28 04:53:50|333.67||333.67||333.67||333.67||3
1648443250000|2022-03-28 04:54:10|333.62||333.62||333.62||333.62||0
1648443260000|2022-03-28 04:54:20|333.67||333.62||333.67||333.62||2
1648443290000|2022-03-28 04:54:50|||||||||3
1648443300000|2022-03-28 04:55:00|||||||||12
1648443310000|2022-03-28 04:55:10|||||||||9
1648443320000|2022-03-28 04:55:20|||||||||3
1648443330000|2022-03-28 04:55:30|333.67||333.62||333.67||333.62||2
1648443350000|2022-03-28 04:55:50|||||||||2
1648443390000|2022-03-28 04:56:30|||||||||4
1648443410000|2022-03-28 04:56:50|||||||||2
1648443450000|2022-03-28 04:57:30|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|9
1648443460000|2022-03-28 04:57:40|333.52|333.37|333.57|333.42|333.57|333.42|333.52|333.37|3
1648443470000|2022-03-28 04:57:50|||||||||1
1648443490000|2022-03-28 04:58:10|||||||||1
1648443500000|2022-03-28 04:58:20||333.37||333.37||333.37||333.37|1
1648443510000|2022-03-28 04:58:30|333.52|333.42|333.62|333.42|333.62|333.42|333.52|333.42|6
1648443520000|2022-03-28 04:58:40|||||||||1
1648443530000|2022-03-28 04:58:50|333.57||333.57||333.57||333.57||1
1648443540000|2022-03-28 04:59:00|||||||||2
1648443570000|2022-03-28 04:59:30|333.52|333.37|333.52|333.32|333.52|333.37|333.52|333.32|6
1648443580000|2022-03-28 04:59:40||333.37||333.37||333.37||333.37|0
1648443590000|2022-03-28 04:59:50|333.57||333.57||333.57||333.57||13
1648443600000|2022-03-28 05:00:00|333.52|333.32|333.52|333.32|333.52|333.32|333.47|333.32|7
1648443610000|2022-03-28 05:00:10|333.57|333.37|333.52|333.32|333.57|333.37|333.52|333.32|6
1648443620000|2022-03-28 05:00:20|333.47|333.27|333.47|333.27|333.47|333.27|333.42|333.27|2
1648443630000|2022-03-28 05:00:30|333.42|333.22|333.37|333.22|333.42|333.22|333.37|333.22|6
1648443650000|2022-03-28 05:00:50|333.32|333.17|333.37|333.22|333.37|333.22|333.32|333.17|14
1648443660000|2022-03-28 05:01:00|333.42||333.42||333.42||333.37||7
1648443670000|2022-03-28 05:01:10||333.27||333.27||333.27||333.27|2
1648443680000|2022-03-28 05:01:20|||||||||1
1648443690000|2022-03-28 05:01:30|333.47||333.47||333.47||333.47||1
1648443700000|2022-03-28 05:01:40|||||||||5
1648443710000|2022-03-28 05:01:50|333.42||333.42||333.42||333.42||1
1648443720000|2022-03-28 05:02:00|333.47||333.47||333.47||333.47||0
1648443740000|2022-03-28 05:02:20|333.42||333.42||333.42||333.42||1
1648443750000|2022-03-28 05:02:30|333.32|333.22|333.37|333.17|333.37|333.22|333.32|333.17|7
1648443760000|2022-03-28 05:02:40|333.32|333.22|333.37|333.22|333.37|333.22|333.32|333.22|1
1648443770000|2022-03-28 05:02:50|||||||||1
1648443810000|2022-03-28 05:03:30|||||||||1
1648443830000|2022-03-28 05:03:50|||||||||1
1648443850000|2022-03-28 05:04:10|333.32|333.17|333.42|333.22|333.42|333.22|333.32|333.17|84
1648443860000|2022-03-28 05:04:20|||||||||1
1648443870000|2022-03-28 05:04:30||333.27||333.27||333.27||333.27|2
1648443880000|2022-03-28 05:04:40|333.32|333.22|333.37|333.22|333.37|333.22|333.32|333.17|18
1648443890000|2022-03-28 05:04:50|||||||||1
1648443900000|2022-03-28 05:05:00|333.32|333.17|333.42|333.22|333.42|333.22|333.32|333.17|16
1648443910000|2022-03-28 05:05:10|333.37|333.17|333.42|333.22|333.42|333.22|333.37|333.17|4
1648443920000|2022-03-28 05:05:20|333.37|333.17|333.37|333.17|333.37|333.17|333.37|333.17|1
1648443930000|2022-03-28 05:05:30|333.32|333.12|333.32|333.12|333.32|333.12|333.32|333.12|8
1648443940000|2022-03-28 05:05:40|333.37|333.17|333.37|333.17|333.37|333.17|333.37|333.17|11
1648443950000|2022-03-28 05:05:50|||||||||1
1648443960000|2022-03-28 05:06:00|333.42|333.22|333.42|333.17|333.42|333.22|333.42|333.17|2
1648443970000|2022-03-28 05:06:10|||||||||18
1648443980000|2022-03-28 05:06:20|333.37||333.37||333.37||333.37||2
1648444000000|2022-03-28 05:06:40|333.32||333.37||333.37||333.32||1
1648444010000|2022-03-28 05:06:50|333.32|333.22|333.37|333.22|333.37|333.22|333.32|333.22|0
1648444020000|2022-03-28 05:07:00|||||||||2
1648444040000|2022-03-28 05:07:20|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|3
1648444060000|2022-03-28 05:07:40|333.22|333.12|333.22|333.07|333.22|333.12|333.22|333.07|5
1648444080000|2022-03-28 05:08:00|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.07|7
1648444090000|2022-03-28 05:08:10||333.07||333.12||333.12||333.07|0
1648444100000|2022-03-28 05:08:20||333.07||333.07||333.07||333.07|1
1648444110000|2022-03-28 05:08:30|333.22||333.22||333.22||333.22||1
1648444130000|2022-03-28 05:08:50|||||||||1
1648444140000|2022-03-28 05:09:00|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.07|7
1648444150000|2022-03-28 05:09:10|||||||||2
1648444160000|2022-03-28 05:09:20|333.32||333.32||333.32||333.32||0
1648444170000|2022-03-28 05:09:30|333.27|333.07|333.27|333.12|333.27|333.12|333.27|333.07|55
1648444180000|2022-03-28 05:09:40|333.22|333.07|333.27|333.12|333.27|333.12|333.22|333.07|38
1648444190000|2022-03-28 05:09:50|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|3
1648444200000|2022-03-28 05:10:00|||||||||2
1648444210000|2022-03-28 05:10:10|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|21
1648444220000|2022-03-28 05:10:20||333.07||333.07||333.07||333.07|1
1648444230000|2022-03-28 05:10:30|333.32|333.12|333.37|333.17|333.37|333.17|333.32|333.12|2
1648444240000|2022-03-28 05:10:40|333.42|333.22|333.42|333.22|333.42|333.22|333.42|333.22|5
1648444250000|2022-03-28 05:10:50|333.37|333.12|333.32|333.12|333.37|333.12|333.32|333.12|12
1648444260000|2022-03-28 05:11:00|333.27|333.07|333.27|333.07|333.27|333.07|333.27|333.07|0
1648444270000|2022-03-28 05:11:10|333.22||333.22||333.22||333.22||1
1648444290000|2022-03-28 05:11:30|||||||||1
1648444310000|2022-03-28 05:11:50|||||||||1
1648444330000|2022-03-28 05:12:10|||||||||1
1648444350000|2022-03-28 05:12:30|333.17|332.97|333.17|332.97|333.17|332.97|333.17|332.97|14
1648444360000|2022-03-28 05:12:40|333.12|333.02|333.17|333.02|333.17|333.02|333.12|333.02|2
1648444370000|2022-03-28 05:12:50||332.97||332.97||332.97||332.97|1
1648444390000|2022-03-28 05:13:10|333.12|333.02|333.17|332.97|333.17|333.02|333.12|332.97|1
1648444400000|2022-03-28 05:13:20||333.02||333.02||333.02||333.02|2
1648444410000|2022-03-28 05:13:30|333.22|333.07|333.27|333.12|333.27|333.12|333.22|333.07|2
1648444430000|2022-03-28 05:13:50|333.32||333.32||333.32||333.32||0
1648444440000|2022-03-28 05:14:00|||||||||2
1648444450000|2022-03-28 05:14:10|333.27||333.27||333.32||333.27||2
1648444460000|2022-03-28 05:14:20|333.32||333.32||333.32||333.32||2
1648444470000|2022-03-28 05:14:30|333.27||333.27||333.27||333.27||0
1648444490000|2022-03-28 05:14:50||333.07||333.07||333.07||333.07|81
1648444500000|2022-03-28 05:15:00|333.22|333.02|333.22|333.07|333.22|333.07|333.22|333.02|3
1648444510000|2022-03-28 05:15:10|333.27|333.12|333.32|333.12|333.32|333.12|333.22|333.12|0
1648444520000|2022-03-28 05:15:20|333.27||333.32||333.32||333.27||1
1648444530000|2022-03-28 05:15:30|333.27||333.32||333.32||333.27||2
1648444560000|2022-03-28 05:16:00|||||||||4
1648444570000|2022-03-28 05:16:10|333.27||333.27||333.27||333.27||0
1648444580000|2022-03-28 05:16:20|333.32||333.32||333.32||333.32||1
1648444590000|2022-03-28 05:16:30|333.27|333.07|333.27|333.07|333.27|333.07|333.27|333.07|10
1648444600000|2022-03-28 05:16:40|333.22|333.17|333.32|333.17|333.32|333.17|333.22|333.17|21
1648444630000|2022-03-28 05:17:10|333.37|333.22|333.42|333.27|333.42|333.27|333.37|333.22|8
1648444650000|2022-03-28 05:17:30|||||||||2
1648444660000|2022-03-28 05:17:40|333.47|333.32|333.52|333.32|333.52|333.32|333.47|333.32|5
1648444670000|2022-03-28 05:17:50|333.47||333.52||333.52||333.47||0
1648444680000|2022-03-28 05:18:00||333.37||333.37||333.37||333.37|18
1648444690000|2022-03-28 05:18:10|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|3
1648444700000|2022-03-28 05:18:20|333.42|333.22|333.47|333.27|333.47|333.27|333.37|333.22|15
1648444710000|2022-03-28 05:18:30|333.42||333.42||333.42||333.42||0
1648444730000|2022-03-28 05:18:50|||||||||1
1648444740000|2022-03-28 05:19:00|||||||||1
1648444760000|2022-03-28 05:19:20|||||||||10
1648444780000|2022-03-28 05:19:40|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.17|4
1648444790000|2022-03-28 05:19:50|333.42||333.42||333.42||333.42||5
1648444810000|2022-03-28 05:20:10||333.27||333.27||333.27||333.27|0
1648444820000|2022-03-28 05:20:20|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.27|10
1648444840000|2022-03-28 05:20:40|333.52||333.52||333.52||333.52||0
1648444850000|2022-03-28 05:20:50||333.37||333.32||333.37||333.32|1
1648444860000|2022-03-28 05:21:00|333.47|333.37|333.47|333.32|333.47|333.37|333.47|333.32|2
1648444870000|2022-03-28 05:21:10||333.27||333.27||333.27||333.27|4
1648444880000|2022-03-28 05:21:20||333.32||333.32||333.32||333.32|0
1648444890000|2022-03-28 05:21:30|333.52|333.37|333.47|333.32|333.52|333.37|333.47|333.32|15
1648444910000|2022-03-28 05:21:50|||||||||3
1648444920000|2022-03-28 05:22:00|||||||||1
1648444940000|2022-03-28 05:22:20|||||||||1
1648444960000|2022-03-28 05:22:40|||||||||1
1648444980000|2022-03-28 05:23:00|333.52||333.52||333.52||333.52||2
1648444990000|2022-03-28 05:23:10||333.37||333.37||333.37||333.37|3
1648445000000|2022-03-28 05:23:20||333.32||333.32||333.32||333.32|3
1648445010000|2022-03-28 05:23:30|333.47||333.52||333.52||333.47||1
1648445020000|2022-03-28 05:23:40||333.37||333.37||333.37||333.37|1
1648445030000|2022-03-28 05:23:50|333.57||333.57||333.57||333.57||1
1648445040000|2022-03-28 05:24:00||333.42||333.42||333.42||333.42|2
1648445060000|2022-03-28 05:24:20|||||||||16
1648445070000|2022-03-28 05:24:30|||||||||2
1648445090000|2022-03-28 05:24:50|||||||||2
1648445100000|2022-03-28 05:25:00|333.62||333.57||333.62||333.57||2
1648445110000|2022-03-28 05:25:10|||||||||1
1648445130000|2022-03-28 05:25:30|||||||||3
1648445140000|2022-03-28 05:25:40|||||||||1
1648445150000|2022-03-28 05:25:50|||||||||2
1648445160000|2022-03-28 05:26:00|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|3
1648445170000|2022-03-28 05:26:10|||||||||1
1648445180000|2022-03-28 05:26:20|||||||||4
1648445210000|2022-03-28 05:26:50|333.57|333.42|333.57|333.42|333.62|333.42|333.57|333.37|14
1648445220000|2022-03-28 05:27:00|333.62|333.37|333.57|333.42|333.62|333.42|333.57|333.37|113
1648445240000|2022-03-28 05:27:20|||||||||10
1648445250000|2022-03-28 05:27:30|||||||||1
1648445260000|2022-03-28 05:27:40|333.62|333.47|333.62|333.42|333.62|333.47|333.62|333.42|4
1648445270000|2022-03-28 05:27:50||333.47||333.42||333.47||333.42|1
1648445280000|2022-03-28 05:28:00|333.57||333.57||333.57||333.57||0
1648445290000|2022-03-28 05:28:10|||||||||1
1648445300000|2022-03-28 05:28:20|333.62||333.62||333.62||333.62||3
1648445310000|2022-03-28 05:28:30|333.57||333.57||333.57||333.57||0
1648445320000|2022-03-28 05:28:40|333.52|333.37|333.57|333.37|333.57|333.37|333.52|333.37|10
1648445330000|2022-03-28 05:28:50||333.42||333.42||333.42||333.42|0
1648445350000|2022-03-28 05:29:10|333.52|333.37|333.57|333.37|333.57|333.37|333.52|333.37|15
1648445360000|2022-03-28 05:29:20|||||||||1
1648445370000|2022-03-28 05:29:30||333.42||333.42||333.42||333.42|2
1648445380000|2022-03-28 05:29:40||333.37||333.37||333.37||333.37|2
1648445390000|2022-03-28 05:29:50||333.42||333.42||333.42||333.42|1
1648445400000|2022-03-28 05:30:00|||||||||2
1648445410000|2022-03-28 05:30:10|||||||||2
1648445420000|2022-03-28 05:30:20|||||||||1
1648445440000|2022-03-28 05:30:40|||||||||1
1648445450000|2022-03-28 05:30:50|333.52|333.32|333.47|333.32|333.52|333.32|333.47|333.27|21
1648445460000|2022-03-28 05:31:00||333.27||333.32||333.32||333.27|4
1648445470000|2022-03-28 05:31:10|333.52||333.52||333.52||333.52||17
1648445490000|2022-03-28 05:31:30|333.47||333.47||333.52||333.47||1
1648445510000|2022-03-28 05:31:50|||||||||1
1648445530000|2022-03-28 05:32:10|333.42|333.27|333.37|333.22|333.42|333.27|333.37|333.22|4
1648445540000|2022-03-28 05:32:20|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|5
1648445550000|2022-03-28 05:32:30||333.22||333.27||333.27||333.22|8
1648445560000|2022-03-28 05:32:40|||||||||1
1648445570000|2022-03-28 05:32:50|||||||||1
1648445590000|2022-03-28 05:33:10|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|15
1648445610000|2022-03-28 05:33:30|||||||||2
1648445650000|2022-03-28 05:34:10|||||||||16
1648445660000|2022-03-28 05:34:20|||||||||2
1648445700000|2022-03-28 05:35:00|||||||||1
1648445710000|2022-03-28 05:35:10|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|5
1648445720000|2022-03-28 05:35:20|||||||||2
1648445750000|2022-03-28 05:35:50|||||||||1
1648445760000|2022-03-28 05:36:00|333.27|333.12|333.22|333.07|333.27|333.12|333.22|333.07|23
1648445770000|2022-03-28 05:36:10|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|19
1648445780000|2022-03-28 05:36:20|||||||||11
1648445790000|2022-03-28 05:36:30|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|11
1648445800000|2022-03-28 05:36:40|||||||||2
1648445810000|2022-03-28 05:36:50|333.27|333.02|333.27|333.12|333.27|333.12|333.27|333.02|9
1648445820000|2022-03-28 05:37:00|||||||||9
1648445830000|2022-03-28 05:37:10|||||||||10
1648445840000|2022-03-28 05:37:20|||||||||2
1648445850000|2022-03-28 05:37:30|||||||||1
1648445860000|2022-03-28 05:37:40|||||||||2
1648445880000|2022-03-28 05:38:00|333.22|333.07|333.22|333.07|333.27|333.07|333.17|333.02|7
1648445900000|2022-03-28 05:38:20|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|9
1648445910000|2022-03-28 05:38:30|||||||||1
1648445920000|2022-03-28 05:38:40|||||||||2
1648445950000|2022-03-28 05:39:10|||||||||11
1648445960000|2022-03-28 05:39:20|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|9
1648445970000|2022-03-28 05:39:30|||||||||11
1648445980000|2022-03-28 05:39:40|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.17|4
1648445990000|2022-03-28 05:39:50|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|6
1648446000000|2022-03-28 05:40:00|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|6
1648446010000|2022-03-28 05:40:10|333.42|333.12|333.32|333.12|333.42|333.12|333.32|333.12|4
1648446020000|2022-03-28 05:40:20|||||||||2
1648446030000|2022-03-28 05:40:30|333.27|333.07|333.22|333.07|333.27|333.07|333.22|333.07|10
1648446040000|2022-03-28 05:40:40||333.02||333.02||333.07||333.02|68
1648446060000|2022-03-28 05:41:00|333.17|333.07|333.22|333.02|333.22|333.07|333.17|333.02|2
1648446070000|2022-03-28 05:41:10|333.17||333.22||333.22||333.17||2
1648446100000|2022-03-28 05:41:40|||||||||1
1648446110000|2022-03-28 05:41:50|||||||||1
1648446120000|2022-03-28 05:42:00|||||||||10
1648446130000|2022-03-28 05:42:10|333.27|333.07|333.27|333.07|333.27|333.07|333.27|333.07|7
1648446140000|2022-03-28 05:42:20|||||||||9
1648446150000|2022-03-28 05:42:30|333.37|333.12|333.37|333.22|333.42|333.22|333.37|333.12|18
1648446170000|2022-03-28 05:42:50|333.42||333.42||333.42||333.42||1
1648446180000|2022-03-28 05:43:00|||||||||1
1648446210000|2022-03-28 05:43:30|333.37|333.17|333.32|333.12|333.37|333.17|333.32|333.12|12
1648446230000|2022-03-28 05:43:50||333.17||333.17||333.17||333.17|10
1648446240000|2022-03-28 05:44:00||333.12||333.12||333.12||333.12|2
1648446250000|2022-03-28 05:44:10|333.27|333.07|333.27|333.12|333.27|333.12|333.27|333.07|31
1648446260000|2022-03-28 05:44:20||333.07||333.07||333.07||333.07|13
1648446270000|2022-03-28 05:44:30|333.22||333.22||333.22||333.22||0
1648446280000|2022-03-28 05:44:40|||||||||1
1648446290000|2022-03-28 05:44:50|||||||||1
1648446300000|2022-03-28 05:45:00|333.27||333.27||333.27||333.27||5
1648446310000|2022-03-28 05:45:10|||||||||2
1648446320000|2022-03-28 05:45:20||333.12||333.07||333.12||333.07|5
1648446330000|2022-03-28 05:45:30|333.22||333.22||333.22||333.22||2
1648446340000|2022-03-28 05:45:40||333.02||333.02||333.02||333.02|3
1648446350000|2022-03-28 05:45:50|333.17||333.17||333.17||333.17||0
1648446360000|2022-03-28 05:46:00|333.12|332.97|333.12|332.97|333.12|332.97|333.12|332.97|6
1648446370000|2022-03-28 05:46:10|||||||||1
1648446380000|2022-03-28 05:46:20|333.07|332.92|333.07|332.92|333.07|332.97|333.07|332.92|7
1648446390000|2022-03-28 05:46:30|333.12||333.12||333.12||333.12||1
1648446410000|2022-03-28 05:46:50|||||||||13
1648446420000|2022-03-28 05:47:00||332.97||332.97||332.97||332.97|0
1648446430000|2022-03-28 05:47:10|333.17||333.12||333.17||333.12||23
1648446450000|2022-03-28 05:47:30|||||||||55
1648446460000|2022-03-28 05:47:40|||||||||1
1648446480000|2022-03-28 05:48:00|||||||||2
1648446490000|2022-03-28 05:48:10|||||||||8
1648446500000|2022-03-28 05:48:20|333.17|333.02|333.22|333.07|333.22|333.07|333.12|333.02|10
1648446510000|2022-03-28 05:48:30||333.02||333.02||333.02||333.02|1
1648446520000|2022-03-28 05:48:40||333.07||333.07||333.07||333.07|1
1648446530000|2022-03-28 05:48:50|||||||||10
1648446540000|2022-03-28 05:49:00|333.27||333.27||333.27||333.27||3
1648446550000|2022-03-28 05:49:10|333.22||333.22||333.22||333.22||11
1648446570000|2022-03-28 05:49:30|333.27||333.22||333.27||333.22||2
1648446580000|2022-03-28 05:49:40|333.27|333.12|333.27|333.07|333.27|333.12|333.27|333.07|4
1648446590000|2022-03-28 05:49:50|||||||||2
1648446600000|2022-03-28 05:50:00|||||||||1
1648446620000|2022-03-28 05:50:20||333.12||333.12||333.12||333.12|2
1648446630000|2022-03-28 05:50:30|333.32||333.32||333.32||333.32||0
1648446640000|2022-03-28 05:50:40|||||||||3
1648446670000|2022-03-28 05:51:10|333.37|333.17|333.37|333.17|333.37|333.17|333.37|333.17|4
1648446690000|2022-03-28 05:51:30|||||||||1
1648446700000|2022-03-28 05:51:40|333.32||333.32||333.32||333.32||15
1648446720000|2022-03-28 05:52:00||333.12||333.17||333.17||333.12|9
1648446740000|2022-03-28 05:52:20|333.37||333.37||333.37||333.37||3
1648446760000|2022-03-28 05:52:40|||||||||63
1648446770000|2022-03-28 05:52:50|||||||||1
1648446790000|2022-03-28 05:53:10|||||||||1
1648446800000|2022-03-28 05:53:20|||||||||2
1648446810000|2022-03-28 05:53:30|||||||||9
1648446830000|2022-03-28 05:53:50||333.22||333.22||333.22||333.22|21
1648446850000|2022-03-28 05:54:10|||||||||1
1648446860000|2022-03-28 05:54:20|333.42||333.42||333.42||333.42||4
1648446870000|2022-03-28 05:54:30|||||||||2
1648446880000|2022-03-28 05:54:40|333.37||333.37||333.37||333.37||3
1648446900000|2022-03-28 05:55:00|||||||||37
1648446920000|2022-03-28 05:55:20|||||||||1
1648446930000|2022-03-28 05:55:30|||||||||73
1648446940000|2022-03-28 05:55:40|||||||||3
1648446950000|2022-03-28 05:55:50|||||||||14
1648446960000|2022-03-28 05:56:00|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.22|4117
1648446970000|2022-03-28 05:56:10|||||||||4
1648446980000|2022-03-28 05:56:20|333.47||333.42||333.47||333.42||13
1648447000000|2022-03-28 05:56:40|333.47|333.32|333.52|333.37|333.52|333.37|333.42|333.32|27
1648447010000|2022-03-28 05:56:50|333.57||333.52||333.57||333.52||30
1648447020000|2022-03-28 05:57:00|||||||||1
1648447060000|2022-03-28 05:57:40|||||||||1
1648447070000|2022-03-28 05:57:50|||||||||2
1648447080000|2022-03-28 05:58:00|||||||||1
1648447090000|2022-03-28 05:58:10|||||||||1
1648447100000|2022-03-28 05:58:20|||||||||1
1648447120000|2022-03-28 05:58:40|||||||||16
1648447130000|2022-03-28 05:58:50|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|10
1648447140000|2022-03-28 05:59:00|333.52||333.47||333.52||333.47||4
1648447150000|2022-03-28 05:59:10|333.52|333.37|333.57|333.42|333.57|333.42|333.52|333.37|9
1648447170000|2022-03-28 05:59:30|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.32|5
1648447180000|2022-03-28 05:59:40|333.47|333.32|333.52|333.32|333.52|333.32|333.47|333.32|8
1648447190000|2022-03-28 05:59:50|333.47||333.47||333.47||333.47||0
1648447200000|2022-03-28 06:00:00||333.27||333.27||333.32||333.27|7
1648447210000|2022-03-28 06:00:10||333.32||333.32||333.32||333.32|3
1648447220000|2022-03-28 06:00:20|333.42|333.27|333.42|333.22|333.42|333.27|333.37|333.22|11
1648447240000|2022-03-28 06:00:40|||||||||1
1648447250000|2022-03-28 06:00:50||333.27||333.22||333.27||333.22|2
1648447260000|2022-03-28 06:01:00|333.37|333.27|333.42|333.22|333.42|333.27|333.37|333.22|11
1648447270000|2022-03-28 06:01:10||333.27||333.22||333.27||333.22|6
1648447280000|2022-03-28 06:01:20||333.27||333.27||333.27||333.27|0
1648447290000|2022-03-28 06:01:30|||||||||1
1648447300000|2022-03-28 06:01:40|333.37|333.22|333.42|333.27|333.42|333.27|333.37|333.22|2
1648447310000|2022-03-28 06:01:50|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|4
1648447320000|2022-03-28 06:02:00|333.42||333.42||333.42||333.42||1
1648447330000|2022-03-28 06:02:10|333.37|333.27|333.42|333.27|333.42|333.27|333.37|333.27|1
1648447340000|2022-03-28 06:02:20|333.37|333.22|333.42|333.22|333.42|333.22|333.37|333.22|4
1648447350000|2022-03-28 06:02:30|333.37|333.27|333.42|333.27|333.42|333.27|333.37|333.27|2
1648447360000|2022-03-28 06:02:40||333.22||333.27||333.27||333.22|0
1648447370000|2022-03-28 06:02:50|||||||||2
1648447380000|2022-03-28 06:03:00|333.47||333.47||333.47||333.47||3
1648447390000|2022-03-28 06:03:10|||||||||1
1648447400000|2022-03-28 06:03:20|333.42|333.32|333.47|333.32|333.47|333.32|333.42|333.32|1
1648447410000|2022-03-28 06:03:30|||||||||15
1648447420000|2022-03-28 06:03:40|333.42|333.27|333.42|333.27|333.42|333.27|333.42|333.27|10
1648447430000|2022-03-28 06:03:50|||||||||3
1648447450000|2022-03-28 06:04:10|||||||||9
1648447460000|2022-03-28 06:04:20|||||||||1
1648447470000|2022-03-28 06:04:30|||||||||1
1648447480000|2022-03-28 06:04:40|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|5
1648447490000|2022-03-28 06:04:50|||||||||7
1648447500000|2022-03-28 06:05:00|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|20
1648447510000|2022-03-28 06:05:10|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|5
1648447520000|2022-03-28 06:05:20|||||||||5
1648447530000|2022-03-28 06:05:30|333.22|333.02|333.22|333.07|333.22|333.07|333.22|333.02|13
1648447550000|2022-03-28 06:05:50|||||||||16
1648447560000|2022-03-28 06:06:00|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|1
1648447570000|2022-03-28 06:06:10|333.32||333.27||333.32||333.27||0
1648447580000|2022-03-28 06:06:20||333.07||333.07||333.12||333.07|0
1648447590000|2022-03-28 06:06:30|||||||||1
1648447600000|2022-03-28 06:06:40|||||||||1
1648447610000|2022-03-28 06:06:50|333.22|333.02|333.22|333.02|333.22|333.02|333.22|333.02|5
1648447620000|2022-03-28 06:07:00||333.07||333.02||333.07||333.02|2
1648447630000|2022-03-28 06:07:10|333.17||333.22||333.22||333.17||1
1648447650000|2022-03-28 06:07:30|333.17|332.97|333.12|332.97|333.17|332.97|333.12|332.97|9
1648447660000|2022-03-28 06:07:40|333.17||333.17||333.17||333.12||2
1648447680000|2022-03-28 06:08:00|333.22|333.02|333.22|333.02|333.22|333.02|333.22|333.02|1
1648447690000|2022-03-28 06:08:10|||||||||10
1648447700000|2022-03-28 06:08:20|333.17||333.17||333.17||333.17||8
1648447720000|2022-03-28 06:08:40|||||||||1
1648447730000|2022-03-28 06:08:50|||||||||1
1648447760000|2022-03-28 06:09:20|||||||||12
1648447770000|2022-03-28 06:09:30|||||||||1
1648447780000|2022-03-28 06:09:40||332.97||332.97||332.97||332.97|9
1648447800000|2022-03-28 06:10:00|333.12||333.12||333.12||333.12||1
1648447810000|2022-03-28 06:10:10|||||||||1
1648447820000|2022-03-28 06:10:20|||||||||1
1648447840000|2022-03-28 06:10:40|333.07|332.92|333.07|332.92|333.07|332.92|333.07|332.92|15
1648447850000|2022-03-28 06:10:50|333.02|332.87|333.02|332.87|333.02|332.87|333.02|332.87|7
1648447860000|2022-03-28 06:11:00|||||||||7
1648447870000|2022-03-28 06:11:10|333.07|332.82|333.07|332.87|333.07|332.87|333.07|332.82|6
1648447880000|2022-03-28 06:11:20|||||||||4
1648447900000|2022-03-28 06:11:40|||||||||2
1648447910000|2022-03-28 06:11:50|333.02||333.02||333.02||333.02||1
1648447930000|2022-03-28 06:12:10|333.07||333.02||333.07||333.02||6
1648447940000|2022-03-28 06:12:20|332.97|332.82|332.97|332.82|332.97|332.82|332.97|332.82|4
1648447960000|2022-03-28 06:12:40|||||||||1
1648447980000|2022-03-28 06:13:00|332.92|332.77|333.02|332.82|333.02|332.82|332.92|332.77|19
1648447990000|2022-03-28 06:13:10||332.87||332.87||332.87||332.87|2
1648448000000|2022-03-28 06:13:20|333.07||333.07||333.07||333.02||15
1648448010000|2022-03-28 06:13:30||332.92||332.92||332.92||332.92|1
1648448020000|2022-03-28 06:13:40|||||||||3
1648448030000|2022-03-28 06:13:50|333.12|332.97|333.12|332.97|333.17|332.97|333.12|332.97|3
1648448040000|2022-03-28 06:14:00|||||||||2
1648448060000|2022-03-28 06:14:20|333.17||333.17||333.17||333.17||2
1648448070000|2022-03-28 06:14:30||333.02||333.02||333.02||333.02|1
1648448080000|2022-03-28 06:14:40||332.97||332.97||332.97||332.97|2
1648448100000|2022-03-28 06:15:00|333.12||333.12||333.12||333.12||3
1648448110000|2022-03-28 06:15:10|||||||||9
1648448120000|2022-03-28 06:15:20||332.92||332.97||332.97||332.92|13
1648448130000|2022-03-28 06:15:30|||||||||1
1648448140000|2022-03-28 06:15:40|||||||||1
1648448150000|2022-03-28 06:15:50|333.17|333.02|333.17|333.02|333.17|333.02|333.17|333.02|1
1648448160000|2022-03-28 06:16:00|||||||||4
1648448170000|2022-03-28 06:16:10|||||||||1
1648448180000|2022-03-28 06:16:20||332.97||333.02||333.02||332.97|8
1648448200000|2022-03-28 06:16:40||332.97||332.97||332.97||332.97|0
1648448210000|2022-03-28 06:16:50|333.12||333.12||333.12||333.12||1
1648448220000|2022-03-28 06:17:00|333.17||333.17||333.17||333.17||2
1648448230000|2022-03-28 06:17:10|333.12||333.17||333.17||333.12||3
1648448240000|2022-03-28 06:17:20|||||||||1
1648448250000|2022-03-28 06:17:30|||||||||1
1648448270000|2022-03-28 06:17:50||333.02||333.02||333.02||333.02|10
1648448280000|2022-03-28 06:18:00|||||||||2
1648448290000|2022-03-28 06:18:10|||||||||40
1648448310000|2022-03-28 06:18:30|||||||||1
1648448330000|2022-03-28 06:18:50|||||||||1
1648448350000|2022-03-28 06:19:10|333.22||333.22||333.22||333.22||4
1648448360000|2022-03-28 06:19:20|333.27|333.07|333.27|333.12|333.27|333.12|333.27|333.07|0
1648448370000|2022-03-28 06:19:30|||||||||1
1648448380000|2022-03-28 06:19:40|||||||||1
1648448400000|2022-03-28 06:20:00|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.12|7
1648448410000|2022-03-28 06:20:10|||||||||11
1648448420000|2022-03-28 06:20:20|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|6
1648448430000|2022-03-28 06:20:30||333.07||333.07||333.07||333.07|42
1648448440000|2022-03-28 06:20:40||333.12||333.12||333.12||333.12|50
1648448450000|2022-03-28 06:20:50|||||||||2
1648448460000|2022-03-28 06:21:00|333.32|333.17|333.32|333.12|333.32|333.17|333.32|333.12|10
1648448470000|2022-03-28 06:21:10||333.17||333.17||333.17||333.17|0
1648448480000|2022-03-28 06:21:20|||||||||3
1648448500000|2022-03-28 06:21:40|||||||||1
1648448510000|2022-03-28 06:21:50|||||||||1
1648448520000|2022-03-28 06:22:00|333.37|333.22|333.37|333.17|333.37|333.22|333.37|333.17|5
1648448540000|2022-03-28 06:22:20|333.32||333.37||333.37||333.32||0
1648448550000|2022-03-28 06:22:30|333.32||333.37||333.37||333.32||1
1648448560000|2022-03-28 06:22:40|333.32||333.32||333.32||333.32||12
1648448570000|2022-03-28 06:22:50|||||||||1
1648448580000|2022-03-28 06:23:00|||||||||9
1648448590000|2022-03-28 06:23:10|||||||||1
1648448600000|2022-03-28 06:23:20|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|1
1648448610000|2022-03-28 06:23:30|333.42||333.37||333.42||333.37||12
1648448620000|2022-03-28 06:23:40|||||||||1
1648448630000|2022-03-28 06:23:50|333.42|333.27|333.42|333.27|333.47|333.27|333.42|333.27|3
1648448640000|2022-03-28 06:24:00||333.22||333.22||333.22||333.22|2
1648448650000|2022-03-28 06:24:10|||||||||1
1648448660000|2022-03-28 06:24:20||333.27||333.27||333.27||333.27|2
1648448680000|2022-03-28 06:24:40|333.47||333.47||333.47||333.47||7
1648448690000|2022-03-28 06:24:50|333.42||333.42||333.42||333.42||1
1648448700000|2022-03-28 06:25:00|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|21
1648448710000|2022-03-28 06:25:10||333.17||333.17||333.17||333.17|4
1648448720000|2022-03-28 06:25:20||333.22||333.17||333.22||333.17|0
1648448740000|2022-03-28 06:25:40|||||||||2
1648448750000|2022-03-28 06:25:50|||||||||1
1648448760000|2022-03-28 06:26:00|333.32||333.32||333.32||333.32||1
1648448780000|2022-03-28 06:26:20|||||||||1
1648448800000|2022-03-28 06:26:40|333.27|333.12|333.27|333.07|333.27|333.12|333.22|333.07|11
1648448810000|2022-03-28 06:26:50|||||||||1
1648448820000|2022-03-28 06:27:00|333.32|333.12|333.32|333.12|333.32|333.12|333.32|333.12|2
1648448830000|2022-03-28 06:27:10|333.37|333.17|333.37|333.17|333.37|333.17|333.37|333.17|1
1648448840000|2022-03-28 06:27:20|||||||||21
1648448860000|2022-03-28 06:27:40|||||||||2
1648448870000|2022-03-28 06:27:50|||||||||1
1648448880000|2022-03-28 06:28:00|333.42||333.42||333.42||333.42||12
1648448890000|2022-03-28 06:28:10|333.37||333.37||333.37||333.37||0
1648448910000|2022-03-28 06:28:30|333.32||333.32||333.32||333.32||2
1648448920000|2022-03-28 06:28:40|||||||||2
1648448930000|2022-03-28 06:28:50|333.37||333.37||333.37||333.37||2
1648448950000|2022-03-28 06:29:10||333.22||333.22||333.22||333.22|1
1648448970000|2022-03-28 06:29:30|||||||||4
1648448980000|2022-03-28 06:29:40|||||||||11
1648449000000|2022-03-28 06:30:00|333.27|333.12|333.32|333.17|333.32|333.17|333.27|333.12|12
1648449010000|2022-03-28 06:30:10|333.27|333.12|333.27|333.12|333.27|333.12|333.27|333.12|1
1648449020000|2022-03-28 06:30:20|||||||||1
1648449050000|2022-03-28 06:30:50|||||||||1
1648449060000|2022-03-28 06:31:00|333.32|333.17|333.32|333.17|333.37|333.17|333.27|333.17|7
1648449070000|2022-03-28 06:31:10|333.37|333.22|333.42|333.22|333.42|333.27|333.37|333.22|3
1648449080000|2022-03-28 06:31:20||333.27||333.22||333.27||333.22|0
1648449090000|2022-03-28 06:31:30||333.27||333.27||333.27||333.27|3
1648449100000|2022-03-28 06:31:40||333.22||333.22||333.22||333.22|7
1648449110000|2022-03-28 06:31:50|333.37||333.37||333.37||333.37||3
1648449130000|2022-03-28 06:32:10||333.17||333.17||333.17||333.17|10
1648449140000|2022-03-28 06:32:20|333.32|333.22|333.37|333.22|333.37|333.22|333.32|333.22|7
1648449160000|2022-03-28 06:32:40||333.17||333.17||333.17||333.17|2
1648449170000|2022-03-28 06:32:50|333.32||333.37||333.37||333.32||8
1648449180000|2022-03-28 06:33:00|333.42|333.22|333.42|333.22|333.42|333.22|333.42|333.22|47
1648449190000|2022-03-28 06:33:10|333.47|333.27|333.42|333.27|333.47|333.27|333.42|333.27|5
1648449200000|2022-03-28 06:33:20|||||||||8
1648449210000|2022-03-28 06:33:30||333.22||333.22||333.27||333.22|4
1648449220000|2022-03-28 06:33:40|||||||||1
1648449230000|2022-03-28 06:33:50|333.37||333.42||333.42||333.37||5
1648449240000|2022-03-28 06:34:00|||||||||1
1648449250000|2022-03-28 06:34:10|333.37||333.42||333.42||333.37||2
1648449260000|2022-03-28 06:34:20|333.37||333.42||333.42||333.37||2
1648449270000|2022-03-28 06:34:30|||||||||11
1648449290000|2022-03-28 06:34:50|333.37||333.37||333.37||333.37||2
1648449300000|2022-03-28 06:35:00|||||||||2
1648449310000|2022-03-28 06:35:10|333.42||333.42||333.42||333.42||2
1648449330000|2022-03-28 06:35:30|333.37|333.12|333.37|333.12|333.37|333.12|333.37|333.12|9
1648449340000|2022-03-28 06:35:40|333.32|333.17|333.32|333.12|333.32|333.17|333.32|333.12|8
1648449350000|2022-03-28 06:35:50|333.37||333.37||333.37||333.37||1
1648449360000|2022-03-28 06:36:00|333.32||333.37||333.37||333.32||2
1648449370000|2022-03-28 06:36:10|||||||||2
1648449380000|2022-03-28 06:36:20|333.32|333.17|333.37|333.17|333.37|333.22|333.32|333.12|3
1648449390000|2022-03-28 06:36:30|||||||||1
1648449400000|2022-03-28 06:36:40|||||||||1
1648449410000|2022-03-28 06:36:50|333.32||333.37||333.37||333.32||10
1648449420000|2022-03-28 06:37:00|||||||||25
1648449430000|2022-03-28 06:37:10|333.42|333.22|333.37|333.22|333.42|333.22|333.37|333.22|2
1648449460000|2022-03-28 06:37:40|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|9
1648449470000|2022-03-28 06:37:50|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|9
1648449480000|2022-03-28 06:38:00|||||||||2
1648449490000|2022-03-28 06:38:10|||||||||17
1648449500000|2022-03-28 06:38:20|||||||||3
1648449530000|2022-03-28 06:38:50|||||||||1
1648449540000|2022-03-28 06:39:00|333.42|333.27|333.42|333.27|333.47|333.32|333.42|333.27|8
1648449550000|2022-03-28 06:39:10||333.22||333.27||333.27||333.22|2
1648449560000|2022-03-28 06:39:20|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|80
1648449570000|2022-03-28 06:39:30||333.27||333.27||333.27||333.27|1
1648449590000|2022-03-28 06:39:50|||||||||19
1648449600000|2022-03-28 06:40:00|333.42||333.47||333.47||333.42||3
1648449620000|2022-03-28 06:40:20|||||||||2
1648449640000|2022-03-28 06:40:40|333.42||333.42||333.42||333.42||3
1648449650000|2022-03-28 06:40:50|333.37|333.22|333.37|333.17|333.37|333.22|333.32|333.17|11
1648449680000|2022-03-28 06:41:20|333.32|333.12|333.32|333.12|333.32|333.12|333.32|333.12|0
1648449700000|2022-03-28 06:41:40|||||||||12
1648449720000|2022-03-28 06:42:00|333.27||333.32||333.32||333.27||0
1648449730000|2022-03-28 06:42:10|333.27||333.27||333.32||333.27||5
1648449740000|2022-03-28 06:42:20|||||||||4
1648449760000|2022-03-28 06:42:40|||||||||10
1648449770000|2022-03-28 06:42:50|||||||||2
1648449780000|2022-03-28 06:43:00|333.32||333.32||333.32||333.32||1
1648449790000|2022-03-28 06:43:10|||||||||2
1648449800000|2022-03-28 06:43:20|||||||||1
1648449820000|2022-03-28 06:43:40|||||||||1
1648449840000|2022-03-28 06:44:00|||||||||11
1648449860000|2022-03-28 06:44:20|333.27||333.27||333.32||333.27||1
1648449880000|2022-03-28 06:44:40|||||||||2
1648449890000|2022-03-28 06:44:50|||||||||4
1648449900000|2022-03-28 06:45:00|||||||||11
1648449910000|2022-03-28 06:45:10|333.32|333.17|333.32|333.17|333.32|333.17|333.32|333.17|20
1648449920000|2022-03-28 06:45:20|||||||||1
1648449930000|2022-03-28 06:45:30|333.27|333.12|333.27|333.12|333.32|333.12|333.27|333.12|55
1648449940000|2022-03-28 06:45:40|333.32||333.32||333.32||333.32||2
1648449950000|2022-03-28 06:45:50||333.17||333.17||333.17||333.17|3
1648449960000|2022-03-28 06:46:00||333.12||333.12||333.12||333.12|2
1648449980000|2022-03-28 06:46:20|||||||||2
1648449990000|2022-03-28 06:46:30|||||||||11
1648450000000|2022-03-28 06:46:40|||||||||1
1648450010000|2022-03-28 06:46:50||333.17||333.17||333.17||333.17|0
1648450020000|2022-03-28 06:47:00|||||||||2
1648450030000|2022-03-28 06:47:10|||||||||2
1648450040000|2022-03-28 06:47:20|||||||||2
1648450060000|2022-03-28 06:47:40||333.12||333.17||333.17||333.12|72
1648450090000|2022-03-28 06:48:10|||||||||2
1648450100000|2022-03-28 06:48:20|||||||||2
1648450110000|2022-03-28 06:48:30|||||||||1
1648450130000|2022-03-28 06:48:50|||||||||10
1648450140000|2022-03-28 06:49:00|||||||||2
1648450150000|2022-03-28 06:49:10|||||||||3
1648450160000|2022-03-28 06:49:20|||||||||6
1648450170000|2022-03-28 06:49:30|333.37|333.22|333.37|333.22|333.37|333.22|333.37|333.22|5
1648450180000|2022-03-28 06:49:40|||||||||1
1648450190000|2022-03-28 06:49:50|||||||||8
1648450210000|2022-03-28 06:50:10|333.32|333.12|333.32|333.12|333.37|333.12|333.32|333.12|12
1648450220000|2022-03-28 06:50:20|333.27||333.27||333.27||333.27||0
1648450260000|2022-03-28 06:51:00|||||||||8
1648450270000|2022-03-28 06:51:10|||||||||11
1648450290000|2022-03-28 06:51:30|333.22|333.07|333.17|333.02|333.22|333.07|333.17|333.02|14
1648450300000|2022-03-28 06:51:40|333.22|333.07|333.22|333.07|333.22|333.07|333.22|333.07|2
1648450310000|2022-03-28 06:51:50|||||||||3
1648450320000|2022-03-28 06:52:00|333.27||333.27||333.27||333.27||10
1648450330000|2022-03-28 06:52:10|333.32|333.12|333.32|333.12|333.32|333.12|333.32|333.12|0
1648450350000|2022-03-28 06:52:30||333.17||333.12||333.17||333.12|14
1648450360000|2022-03-28 06:52:40||333.17||333.17||333.17||333.17|0
1648450380000|2022-03-28 06:53:00|333.37||333.37||333.37||333.37||0
1648450400000|2022-03-28 06:53:20|||||||||1
1648450410000|2022-03-28 06:53:30|||||||||2
1648450420000|2022-03-28 06:53:40|||||||||11
1648450430000|2022-03-28 06:53:50|333.32||333.32||333.32||333.32||0
1648450440000|2022-03-28 06:54:00|333.37||333.37||333.37||333.37||1
1648450450000|2022-03-28 06:54:10|333.42|333.22|333.47|333.27|333.47|333.27|333.42|333.22|18
1648450460000|2022-03-28 06:54:20|333.42||333.52||333.52||333.42||0
1648450470000|2022-03-28 06:54:30|333.47|333.32|333.52|333.32|333.52|333.32|333.47|333.32|3
1648450480000|2022-03-28 06:54:40||333.37||333.37||333.37||333.37|0
1648450490000|2022-03-28 06:54:50|||||||||1
1648450500000|2022-03-28 06:55:00|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|1
1648450520000|2022-03-28 06:55:20|333.62||333.62||333.62||333.62||0
1648450530000|2022-03-28 06:55:30|333.57|333.37|333.57|333.37|333.62|333.37|333.57|333.37|17
1648450540000|2022-03-28 06:55:40|333.52|333.32|333.47|333.32|333.52|333.32|333.47|333.32|3
1648450550000|2022-03-28 06:55:50|333.52||333.47||333.52||333.47||0
1648450560000|2022-03-28 06:56:00|||||||||10
1648450590000|2022-03-28 06:56:30|||||||||2
1648450610000|2022-03-28 06:56:50|333.57|333.37|333.57|333.37|333.62|333.42|333.57|333.37|23
1648450620000|2022-03-28 06:57:00||333.42||333.42||333.42||333.42|0
1648450630000|2022-03-28 06:57:10|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|2
1648450640000|2022-03-28 06:57:20|||||||||11
1648450650000|2022-03-28 06:57:30|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|5
1648450670000|2022-03-28 06:57:50|||||||||2
1648450680000|2022-03-28 06:58:00|333.62||333.57||333.62||333.57||1
1648450690000|2022-03-28 06:58:10|333.62||333.57||333.62||333.57||0
1648450700000|2022-03-28 06:58:20|333.62||333.57||333.62||333.57||11
1648450710000|2022-03-28 06:58:30|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|21
1648450720000|2022-03-28 06:58:40|||||||||2
1648450730000|2022-03-28 06:58:50|||||||||1
1648450750000|2022-03-28 06:59:10|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.37|10
1648450760000|2022-03-28 06:59:20|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|4
1648450780000|2022-03-28 06:59:40|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|4
1648450790000|2022-03-28 06:59:50|||||||||1
1648450800000|2022-03-28 07:00:00|333.42|333.27|333.52|333.37|333.52|333.37|333.42|333.27|14
1648450810000|2022-03-28 07:00:10|333.57|333.32|333.52|333.32|333.57|333.32|333.52|333.32|1
1648450820000|2022-03-28 07:00:20||333.37||333.37||333.37||333.32|0
1648450830000|2022-03-28 07:00:30|||||||||10
1648450840000|2022-03-28 07:00:40|333.57||333.57||333.57||333.57||16
1648450850000|2022-03-28 07:00:50|333.52||333.52||333.52||333.52||2
1648450860000|2022-03-28 07:01:00|333.47|333.32|333.47|333.32|333.47|333.32|333.47|333.32|9
1648450870000|2022-03-28 07:01:10|333.52|333.37|333.52|333.37|333.52|333.37|333.52|333.37|4
1648450880000|2022-03-28 07:01:20|333.57|333.42|333.57|333.42|333.57|333.42|333.57|333.42|7
1648450890000|2022-03-28 07:01:30|333.62|333.47|333.62|333.47|333.62|333.47|333.62|333.47|6
1648450900000|2022-03-28 07:01:40|333.67|333.52|333.67|333.47|333.67|333.52|333.67|333.47|13
1648450910000|2022-03-28 07:01:50||333.52||333.52||333.52||333.52|0
1648450920000|2022-03-28 07:02:00|333.72|333.57|333.82|333.62|333.82|333.62|333.72|333.57|17
1648450930000|2022-03-28 07:02:10|333.87|333.67|333.82|333.62|333.87|333.72|333.82|333.62|14
1648450940000|2022-03-28 07:02:20||333.67||333.67||333.67||333.67|9
1648450950000|2022-03-28 07:02:30|||||||||1
1648450960000|2022-03-28 07:02:40||333.62||333.62||333.67||333.62|4
1648450970000|2022-03-28 07:02:50|333.77||333.82||333.82||333.77||3
1648450980000|2022-03-28 07:03:00|333.77||333.77||333.77||333.77||0
1648450990000|2022-03-28 07:03:10|||||||||39
1648451000000|2022-03-28 07:03:20||333.57||333.57||333.57||333.57|14
1648451010000|2022-03-28 07:03:30||333.62||333.62||333.62||333.57|1
1648451020000|2022-03-28 07:03:40|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|12
1648451030000|2022-03-28 07:03:50||333.62||333.67||333.67||333.62|3
1648451040000|2022-03-28 07:04:00||333.62||333.62||333.67||333.62|8
1648451050000|2022-03-28 07:04:10|||||||||2
1648451060000|2022-03-28 07:04:20||333.67||333.67||333.67||333.67|1
1648451070000|2022-03-28 07:04:30|333.87|333.72|333.87|333.72|333.87|333.72|333.87|333.72|2
1648451080000|2022-03-28 07:04:40|333.92|333.77|333.87|333.72|333.97|333.77|333.87|333.72|21
1648451090000|2022-03-28 07:04:50|333.92||333.92||333.92||333.92||4
1648451100000|2022-03-28 07:05:00|333.97|333.77|333.97|333.72|333.97|333.77|333.97|333.72|1
1648451110000|2022-03-28 07:05:10|334.02|333.77|334.02|333.82|334.02|333.82|334.02|333.77|13
1648451120000|2022-03-28 07:05:20|333.97|333.77|333.97|333.77|333.97|333.77|333.97|333.77|6
1648451130000|2022-03-28 07:05:30|||||||||12
1648451140000|2022-03-28 07:05:40||333.82||333.82||333.82||333.77|2
1648451150000|2022-03-28 07:05:50|334.02|333.87|334.07|333.87|334.07|333.87|334.02|333.87|20
1648451160000|2022-03-28 07:06:00||333.92||333.87||333.92||333.87|2
1648451170000|2022-03-28 07:06:10|334.12|333.92|334.12|333.92|334.12|333.92|334.07|333.87|12
1648451180000|2022-03-28 07:06:20|334.07|333.97|334.12|333.92|334.12|333.97|334.07|333.92|3
1648451190000|2022-03-28 07:06:30|||||||||28
1648451200000|2022-03-28 07:06:40|334.07|333.97|334.07|333.92|334.12|333.97|334.07|333.92|18
1648451210000|2022-03-28 07:06:50|334.12||334.12||334.12||334.12||16
1648451220000|2022-03-28 07:07:00|334.07||334.12||334.12||334.07||1
1648451230000|2022-03-28 07:07:10|334.17||334.12||334.17||334.12||11
1648451240000|2022-03-28 07:07:20|334.17||334.12||334.17||334.12||0
1648451250000|2022-03-28 07:07:30|334.17|333.97|334.22|334.07|334.22|334.07|334.17|333.97|3
1648451260000|2022-03-28 07:07:40|334.27|334.12|334.27|334.12|334.27|334.12|334.27|334.12|9
1648451270000|2022-03-28 07:07:50|334.32||334.32||334.32||334.32||14
1648451290000|2022-03-28 07:08:10|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.12|26
1648451300000|2022-03-28 07:08:20|334.27|334.22|334.32|334.12|334.32|334.22|334.27|334.12|3
1648451310000|2022-03-28 07:08:30|334.27|334.17|334.32|334.17|334.32|334.17|334.27|334.17|1
1648451320000|2022-03-28 07:08:40||334.12||334.12||334.12||334.12|4
1648451330000|2022-03-28 07:08:50|334.27|334.07|334.22|334.02|334.27|334.07|334.17|334.02|26
1648451340000|2022-03-28 07:09:00|334.27|334.07|334.32|334.12|334.32|334.17|334.27|334.07|15
1648451350000|2022-03-28 07:09:10||334.17||334.12||334.17||334.12|2
1648451360000|2022-03-28 07:09:20|334.27||334.27||334.27||334.27||0
1648451370000|2022-03-28 07:09:30|334.22|334.02|334.22|334.02|334.22|334.02|334.22|334.02|7
1648451390000|2022-03-28 07:09:50|||||||||82
1648451400000|2022-03-28 07:10:00|334.17|333.92|334.12|333.92|334.17|333.92|334.12|333.92|13
1648451410000|2022-03-28 07:10:10|334.07|333.87|334.12|333.92|334.12|333.92|334.07|333.87|22
1648451420000|2022-03-28 07:10:20|334.07|333.87|334.07|333.87|334.07|333.87|334.07|333.87|13
1648451430000|2022-03-28 07:10:30|333.97|333.77|333.97|333.77|333.97|333.77|333.97|333.77|22
1648451440000|2022-03-28 07:10:40|334.02|333.82|334.07|333.87|334.07|333.87|333.97|333.82|82
1648451450000|2022-03-28 07:10:50|334.02|333.82|334.02|333.82|334.02|333.82|334.02|333.82|1
1648451460000|2022-03-28 07:11:00|||||||||1
1648451480000|2022-03-28 07:11:20|||||||||2
1648451500000|2022-03-28 07:11:40|334.07|333.87|334.07|333.87|334.07|333.87|334.07|333.87|1
1648451510000|2022-03-28 07:11:50|||||||||1
1648451520000|2022-03-28 07:12:00|||||||||10
1648451530000|2022-03-28 07:12:10|334.02||334.02||334.02||334.02||3
1648451540000|2022-03-28 07:12:20|333.97|333.82|334.02|333.82|334.02|333.82|333.97|333.82|8
1648451550000|2022-03-28 07:12:30|333.97||333.97||333.97||333.97||2
1648451560000|2022-03-28 07:12:40|334.02||334.02||334.02||334.02||12
1648451580000|2022-03-28 07:13:00|||||||||54
1648451590000|2022-03-28 07:13:10|334.07|333.92|334.12|333.92|334.12|333.92|334.07|333.92|7
1648451600000|2022-03-28 07:13:20|334.02|333.87|334.07|333.87|334.07|333.92|334.02|333.82|7
1648451610000|2022-03-28 07:13:30||333.92||333.92||333.92||333.92|22
1648451620000|2022-03-28 07:13:40||333.87||333.87||333.92||333.87|3
1648451630000|2022-03-28 07:13:50||333.92||333.87||333.92||333.87|1
1648451640000|2022-03-28 07:14:00|334.12|333.92|334.12|333.92|334.12|333.92|334.12|333.92|5
1648451660000|2022-03-28 07:14:20|334.17|333.97|334.17|333.97|334.17|333.97|334.17|333.97|13
1648451670000|2022-03-28 07:14:30|334.12||334.17||334.17||334.12||1
1648451680000|2022-03-28 07:14:40|334.12|333.92|334.12|333.92|334.12|333.97|334.07|333.92|9
1648451690000|2022-03-28 07:14:50|334.07|333.97|334.12|333.92|334.12|333.97|334.07|333.92|14
1648451700000|2022-03-28 07:15:00|||||||||3
1648451710000|2022-03-28 07:15:10|||||||||11
1648451720000|2022-03-28 07:15:20|||||||||51
1648451730000|2022-03-28 07:15:30|334.07||334.07||334.12||334.07||2
1648451740000|2022-03-28 07:15:40|334.12||334.12||334.12||334.12||1
1648451750000|2022-03-28 07:15:50|||||||||3
1648451760000|2022-03-28 07:16:00|334.07||334.12||334.12||334.07||1
1648451780000|2022-03-28 07:16:20|334.17|333.97|334.17|333.97|334.17|333.97|334.17|333.97|0
1648451800000|2022-03-28 07:16:40|334.22|334.02|334.22|334.02|334.22|334.02|334.22|334.02|6
1648451820000|2022-03-28 07:17:00|||||||||10
1648451850000|2022-03-28 07:17:30|334.17|333.97|334.17|333.97|334.17|333.97|334.17|333.97|14
1648451860000|2022-03-28 07:17:40|334.12||334.17||334.17||334.12||0
1648451870000|2022-03-28 07:17:50|||||||||1
1648451880000|2022-03-28 07:18:00|||||||||3
1648451890000|2022-03-28 07:18:10|334.12|333.92|334.12|333.92|334.12|333.92|334.12|333.92|8
1648451910000|2022-03-28 07:18:30|334.07||334.07||334.07||334.07||8
1648451920000|2022-03-28 07:18:40|||||||||4
1648451930000|2022-03-28 07:18:50|334.02|333.82|333.97|333.82|334.02|333.82|333.97|333.77|11
1648451940000|2022-03-28 07:19:00|334.02||334.02||334.02||334.02||18
1648451950000|2022-03-28 07:19:10|333.92|333.77|333.97|333.82|333.97|333.82|333.92|333.77|17
1648451960000|2022-03-28 07:19:20|334.02||334.02||334.02||334.02||2
1648451970000|2022-03-28 07:19:30|333.97||333.97||334.02||333.97||0
1648451990000|2022-03-28 07:19:50|||||||||10
1648452000000|2022-03-28 07:20:00||333.77||333.77||333.77||333.77|4
1648452010000|2022-03-28 07:20:10|||||||||2
1648452020000|2022-03-28 07:20:20|||||||||5
1648452030000|2022-03-28 07:20:30|333.92|333.67|333.82|333.67|333.92|333.67|333.82|333.67|4
1648452040000|2022-03-28 07:20:40|||||||||30
1648452060000|2022-03-28 07:21:00|333.87|333.62|333.82|333.62|333.87|333.62|333.82|333.62|10
1648452070000|2022-03-28 07:21:10|||||||||2
1648452110000|2022-03-28 07:21:50|||||||||10
1648452120000|2022-03-28 07:22:00|||||||||56
1648452130000|2022-03-28 07:22:10|||||||||10
1648452140000|2022-03-28 07:22:20|333.87||333.87||333.87||333.87||2
1648452150000|2022-03-28 07:22:30|333.82||333.82||333.82||333.82||11
1648452160000|2022-03-28 07:22:40|333.87||333.87||333.87||333.87||3
1648452180000|2022-03-28 07:23:00|333.92|333.72|333.92|333.72|333.92|333.72|333.92|333.72|7
1648452200000|2022-03-28 07:23:20|333.87||333.87||333.87||333.87||0
1648452210000|2022-03-28 07:23:30|||||||||5
1648452220000|2022-03-28 07:23:40|333.92||333.92||333.92||333.92||8
1648452240000|2022-03-28 07:24:00|333.97||333.97||333.97||333.97||0
1648452260000|2022-03-28 07:24:20|333.92|333.77|333.97|333.77|333.97|333.77|333.87|333.77|5
1648452270000|2022-03-28 07:24:30||333.82||333.82||333.82||333.82|1
1648452280000|2022-03-28 07:24:40|334.02||334.02||334.02||334.02||13
1648452290000|2022-03-28 07:24:50|333.97||334.02||334.02||333.97||1
1648452300000|2022-03-28 07:25:00|334.07|333.87|334.07|333.87|334.12|333.87|334.07|333.87|13
1648452310000|2022-03-28 07:25:10|334.12||334.12||334.12||334.12||2
1648452320000|2022-03-28 07:25:20|334.07||334.07||334.07||334.02||2
1648452330000|2022-03-28 07:25:30|334.12||334.07||334.12||334.07||3
1648452340000|2022-03-28 07:25:40|334.12|333.92|334.12|333.92|334.12|333.92|334.12|333.92|3
1648452350000|2022-03-28 07:25:50||333.97||333.97||333.97||333.92|13
1648452360000|2022-03-28 07:26:00|||||||||1
1648452370000|2022-03-28 07:26:10|334.17||334.17||334.17||334.17||1
1648452380000|2022-03-28 07:26:20|334.22|334.07|334.22|333.97|334.22|334.07|334.17|333.97|4
1648452400000|2022-03-28 07:26:40||334.07||334.07||334.07||334.07|22
1648452410000|2022-03-28 07:26:50|334.27|334.12|334.27|334.12|334.27|334.12|334.27|334.07|7
1648452420000|2022-03-28 07:27:00||334.07||334.07||334.12||334.07|18
1648452430000|2022-03-28 07:27:10|334.22|334.02|334.17|333.97|334.22|334.02|334.17|333.97|11
1648452460000|2022-03-28 07:27:40|334.22||334.17||334.22||334.17||1
1648452480000|2022-03-28 07:28:00|334.22||334.22||334.22||334.22||2
1648452500000|2022-03-28 07:28:20|334.27|334.02|334.27|334.02|334.27|334.02|334.27|334.02|3
1648452520000|2022-03-28 07:28:40|334.22||334.27||334.27||334.22||0
1648452540000|2022-03-28 07:29:00||334.07||334.07||334.07||334.07|3
1648452550000|2022-03-28 07:29:10|334.32|334.12|334.32|334.17|334.32|334.17|334.32|334.12|3
1648452560000|2022-03-28 07:29:20|||||||||11
1648452570000|2022-03-28 07:29:30|334.37|334.12|334.32|334.12|334.37|334.12|334.32|334.12|7
1648452580000|2022-03-28 07:29:40|334.27||334.27||334.27||334.27||0
1648452590000|2022-03-28 07:29:50|||||||||46
1648452600000|2022-03-28 07:30:00|334.32|334.07|334.32|334.12|334.32|334.12|334.32|334.07|12
1648452610000|2022-03-28 07:30:10|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|2
1648452620000|2022-03-28 07:30:20||334.22||334.22||334.22||334.22|2
1648452630000|2022-03-28 07:30:30|334.42|334.27|334.42|334.27|334.42|334.27|334.42|334.27|3
1648452640000|2022-03-28 07:30:40|334.47||334.47||334.47||334.47||14
1648452670000|2022-03-28 07:31:10|334.42|334.22|334.42|334.17|334.42|334.22|334.37|334.17|18
1648452680000|2022-03-28 07:31:20||334.22||334.22||334.22||334.22|0
1648452700000|2022-03-28 07:31:40|334.47|334.27|334.47|334.27|334.47|334.32|334.47|334.27|17
1648452710000|2022-03-28 07:31:50|||||||||38
1648452720000|2022-03-28 07:32:00|334.52|334.32|334.52|334.32|334.52|334.32|334.52|334.32|5
1648452730000|2022-03-28 07:32:10|334.47|334.27|334.47|334.27|334.47|334.27|334.47|334.27|4
1648452740000|2022-03-28 07:32:20|||||||||3
1648452750000|2022-03-28 07:32:30||334.32||334.32||334.32||334.32|2
1648452760000|2022-03-28 07:32:40|334.52|334.37|334.57|334.37|334.57|334.37|334.52|334.37|9
1648452770000|2022-03-28 07:32:50|334.52||334.52||334.52||334.52||3
1648452780000|2022-03-28 07:33:00||334.32||334.32||334.32||334.32|9
1648452790000|2022-03-28 07:33:10|334.47||334.52||334.52||334.47||1
1648452800000|2022-03-28 07:33:20|||||||||2
1648452810000|2022-03-28 07:33:30|334.57|334.37|334.57|334.37|334.57|334.37|334.57|334.37|4
1648452820000|2022-03-28 07:33:40||334.42||334.37||334.42||334.37|5
1648452830000|2022-03-28 07:33:50|334.52|334.32|334.52|334.32|334.52|334.32|334.52|334.32|6
1648452840000|2022-03-28 07:34:00|334.47||334.47||334.47||334.47||0
1648452850000|2022-03-28 07:34:10|334.52||334.52||334.52||334.52||10
1648452860000|2022-03-28 07:34:20|334.57|334.37|334.57|334.37|334.57|334.37|334.57|334.37|3
1648452870000|2022-03-28 07:34:30|334.52|334.42|334.52|334.32|334.52|334.42|334.52|334.32|4
1648452880000|2022-03-28 07:34:40|334.47|334.27|334.47|334.27|334.47|334.27|334.47|334.27|5
1648452890000|2022-03-28 07:34:50|||||||||9
1648452900000|2022-03-28 07:35:00|334.52|334.32|334.52|334.32|334.52|334.32|334.52|334.32|35
1648452910000|2022-03-28 07:35:10||334.27||334.27||334.27||334.27|1
1648452920000|2022-03-28 07:35:20|334.47||334.47||334.47||334.47||1
1648452930000|2022-03-28 07:35:30|||||||||60
1648452960000|2022-03-28 07:36:00|||||||||1
1648452970000|2022-03-28 07:36:10|334.42|334.22|334.37|334.22|334.42|334.22|334.37|334.22|11
1648452980000|2022-03-28 07:36:20|334.42||334.42||334.42||334.42||0
1648452990000|2022-03-28 07:36:30|||||||||5
1648453000000|2022-03-28 07:36:40|||||||||77
1648453010000|2022-03-28 07:36:50|||||||||38
1648453020000|2022-03-28 07:37:00|||||||||2
1648453030000|2022-03-28 07:37:10|334.37||334.37||334.37||334.37||1
1648453040000|2022-03-28 07:37:20|334.42|334.17|334.37|334.17|334.42|334.17|334.37|334.17|9
1648453050000|2022-03-28 07:37:30|||||||||2
1648453060000|2022-03-28 07:37:40|||||||||1
1648453080000|2022-03-28 07:38:00|334.42|334.22|334.42|334.22|334.42|334.22|334.42|334.17|0
1648453090000|2022-03-28 07:38:10|||||||||67
1648453100000|2022-03-28 07:38:20|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|1
1648453110000|2022-03-28 07:38:30|||||||||3
1648453120000|2022-03-28 07:38:40|334.27|334.12|334.27|334.12|334.27|334.12|334.27|334.12|12
1648453140000|2022-03-28 07:39:00|334.32||334.32||334.32||334.32||11
1648453150000|2022-03-28 07:39:10|||||||||103
1648453160000|2022-03-28 07:39:20|||||||||3
1648453170000|2022-03-28 07:39:30|||||||||9
1648453190000|2022-03-28 07:39:50|||||||||4
1648453200000|2022-03-28 07:40:00|334.27||334.27||334.27||334.27||1
1648453210000|2022-03-28 07:40:10||334.07||334.07||334.07||334.07|6
1648453240000|2022-03-28 07:40:40|||||||||1
1648453250000|2022-03-28 07:40:50|||||||||3
1648453260000|2022-03-28 07:41:00|334.22|334.12|334.22|334.02|334.22|334.12|334.22|334.02|3
1648453270000|2022-03-28 07:41:10|||||||||4
1648453280000|2022-03-28 07:41:20||334.07||334.07||334.07||334.07|10
1648453290000|2022-03-28 07:41:30|||||||||13
1648453310000|2022-03-28 07:41:50|||||||||2
1648453320000|2022-03-28 07:42:00|334.27||334.27||334.27||334.27||4
1648453330000|2022-03-28 07:42:10|334.32|334.12|334.32|334.12|334.32|334.12|334.32|334.12|3
1648453340000|2022-03-28 07:42:20|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|0
1648453350000|2022-03-28 07:42:30|||||||||1
1648453360000|2022-03-28 07:42:40|334.32||334.37||334.37||334.32||1
1648453370000|2022-03-28 07:42:50|||||||||1
1648453380000|2022-03-28 07:43:00|||||||||2
1648453390000|2022-03-28 07:43:10|||||||||9
1648453400000|2022-03-28 07:43:20|334.32||334.32||334.32||334.32||0
1648453420000|2022-03-28 07:43:40|||||||||142
1648453440000|2022-03-28 07:44:00|334.37||334.37||334.37||334.37||38
1648453450000|2022-03-28 07:44:10|||||||||2
1648453480000|2022-03-28 07:44:40||334.22||334.22||334.22||334.22|3
1648453490000|2022-03-28 07:44:50|334.42||334.42||334.42||334.42||0
1648453500000|2022-03-28 07:45:00||334.27||334.27||334.27||334.27|1
1648453510000|2022-03-28 07:45:10|||||||||4
1648453520000|2022-03-28 07:45:20||334.22||334.22||334.22||334.22|4
1648453530000|2022-03-28 07:45:30|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|12
1648453540000|2022-03-28 07:45:40|||||||||1
1648453560000|2022-03-28 07:46:00|334.32|334.12|334.22|334.02|334.32|334.12|334.22|334.02|8
1648453570000|2022-03-28 07:46:10|||||||||10
1648453580000|2022-03-28 07:46:20|334.17|333.97|334.22|334.02|334.22|334.02|334.17|333.97|12
1648453600000|2022-03-28 07:46:40|||||||||1
1648453610000|2022-03-28 07:46:50|334.17|334.07|334.27|334.07|334.27|334.07|334.17|334.07|8
1648453620000|2022-03-28 07:47:00|||||||||2
1648453640000|2022-03-28 07:47:20|||||||||3
1648453650000|2022-03-28 07:47:30|334.22|334.02|334.22|334.02|334.22|334.02|334.22|334.02|0
1648453660000|2022-03-28 07:47:40|334.17|333.92|334.17|333.92|334.17|333.92|334.17|333.92|2
1648453670000|2022-03-28 07:47:50|334.12|333.97|334.17|333.97|334.17|333.97|334.12|333.97|6
1648453680000|2022-03-28 07:48:00||334.02||334.02||334.02||334.02|0
1648453690000|2022-03-28 07:48:10|334.22|334.07|334.22|334.02|334.27|334.07|334.22|334.02|6
1648453710000|2022-03-28 07:48:30|||||||||10
1648453720000|2022-03-28 07:48:40|||||||||2
1648453740000|2022-03-28 07:49:00|334.17||334.22||334.22||334.17||1
1648453750000|2022-03-28 07:49:10|334.27|334.07|334.22|334.02|334.27|334.07|334.22|334.02|6
1648453780000|2022-03-28 07:49:40|334.17||334.17||334.17||334.17||1
1648453800000|2022-03-28 07:50:00|334.22|333.92|334.07|333.87|334.22|333.92|334.07|333.87|15
1648453810000|2022-03-28 07:50:10||333.92||333.87||333.92||333.87|1
1648453820000|2022-03-28 07:50:20|334.02|333.92|334.07|333.87|334.12|333.92|334.02|333.87|13
1648453830000|2022-03-28 07:50:30|||||||||4
1648453840000|2022-03-28 07:50:40|334.12|333.92|334.12|333.92|334.12|333.92|334.12|333.92|1
1648453850000|2022-03-28 07:50:50|334.07|333.87|334.07|333.87|334.07|333.87|334.07|333.87|10
1648453860000|2022-03-28 07:51:00|334.12|333.92|334.17|333.97|334.17|333.97|334.12|333.92|54
1648453870000|2022-03-28 07:51:10|||||||||12
1648453890000|2022-03-28 07:51:30||334.02||333.97||334.02||333.97|2
1648453930000|2022-03-28 07:52:10|334.07|334.02|334.07|333.87|334.07|334.02|334.07|333.87|7
1648453940000|2022-03-28 07:52:20|||||||||3
1648453950000|2022-03-28 07:52:30|334.02|333.82|334.02|333.82|334.02|333.82|334.02|333.82|0
1648453960000|2022-03-28 07:52:40||333.87||333.87||333.87||333.87|0
1648453970000|2022-03-28 07:52:50|333.97|333.82|334.12|333.92|334.12|333.92|333.97|333.82|127
1648453980000|2022-03-28 07:53:00||333.87||333.92||333.92||333.87|4
1648453990000|2022-03-28 07:53:10|||||||||2
1648454000000|2022-03-28 07:53:20|||||||||10
1648454010000|2022-03-28 07:53:30|334.07||334.07||334.07||334.07||0
1648454020000|2022-03-28 07:53:40|334.12||334.12||334.12||334.12||2
1648454050000|2022-03-28 07:54:10|||||||||3
1648454060000|2022-03-28 07:54:20|||||||||10
1648454090000|2022-03-28 07:54:50|||||||||1
1648454100000|2022-03-28 07:55:00|334.07||334.07||334.07||334.07||3
1648454110000|2022-03-28 07:55:10|||||||||2
1648454120000|2022-03-28 07:55:20|||||||||1
1648454140000|2022-03-28 07:55:40|334.02|333.87|334.02|333.87|334.02|333.87|334.02|333.87|24
1648454150000|2022-03-28 07:55:50|333.97|333.82|333.97|333.82|333.97|333.82|333.97|333.82|12
1648454160000|2022-03-28 07:56:00|334.02||334.02||334.02||334.02||0
1648454170000|2022-03-28 07:56:10|||||||||12
1648454180000|2022-03-28 07:56:20||333.87||333.87||333.87||333.87|3
1648454190000|2022-03-28 07:56:30|333.97|333.82|333.97|333.82|333.97|333.82|333.97|333.82|14
1648454200000|2022-03-28 07:56:40|334.02|333.77|334.02|333.82|334.02|333.82|334.02|333.77|11
1648454210000|2022-03-28 07:56:50||333.87||333.82||333.87||333.82|0
1648454220000|2022-03-28 07:57:00|334.07|333.87|334.07|333.87|334.07|333.87|334.07|333.87|7
1648454230000|2022-03-28 07:57:10|||||||||3
1648454240000|2022-03-28 07:57:20|||||||||8
1648454250000|2022-03-28 07:57:30||333.92||333.92||333.92||333.92|2
1648454280000|2022-03-28 07:58:00|||||||||11
1648454290000|2022-03-28 07:58:10|||||||||39
1648454300000|2022-03-28 07:58:20|334.02|333.87|334.02|333.87|334.02|333.92|334.02|333.87|6
1648454320000|2022-03-28 07:58:40|334.07||334.07||334.07||334.07||0
1648454330000|2022-03-28 07:58:50|334.12|333.92|334.12|333.92|334.12|333.92|334.12|333.92|5
1648454340000|2022-03-28 07:59:00|||||||||1
1648454360000|2022-03-28 07:59:20|334.07||334.12||334.12||334.07||5
1648454370000|2022-03-28 07:59:30|||||||||5
1648454380000|2022-03-28 07:59:40|334.07|333.87|334.02|333.82|334.07|333.87|334.02|333.82|17
1648454390000|2022-03-28 07:59:50|333.97|333.77|333.97|333.77|333.97|333.77|333.97|333.77|34
1648454400000|2022-03-28 08:00:00|333.92|333.72|333.92|333.72|333.92|333.72|333.92|333.72|20
1648454410000|2022-03-28 08:00:10|333.87||333.87||333.87||333.87||2
1648454420000|2022-03-28 08:00:20|||||||||9
1648454430000|2022-03-28 08:00:30||333.67||333.67||333.72||333.67|14
1648454440000|2022-03-28 08:00:40|||||||||4
1648454450000|2022-03-28 08:00:50|333.82|333.62|333.82|333.62|333.82|333.62|333.82|333.62|7
1648454460000|2022-03-28 08:01:00|333.87|333.67|333.87|333.67|333.87|333.67|333.87|333.62|16
1648454470000|2022-03-28 08:01:10|333.82||333.87||333.87||333.82||1
1648454480000|2022-03-28 08:01:20||333.72||333.72||333.72||333.72|0
1648454490000|2022-03-28 08:01:30|333.82|333.67|333.77|333.62|333.87|333.67|333.77|333.62|14
1648454500000|2022-03-28 08:01:40|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|4
1648454510000|2022-03-28 08:01:50||333.62||333.62||333.62||333.62|4
1648454520000|2022-03-28 08:02:00||333.67||333.62||333.67||333.62|0
1648454530000|2022-03-28 08:02:10||333.67||333.67||333.67||333.67|1
1648454540000|2022-03-28 08:02:20|||||||||1
1648454550000|2022-03-28 08:02:30||333.62||333.67||333.67||333.62|3
1648454560000|2022-03-28 08:02:40||333.62||333.62||333.62||333.62|0
1648454570000|2022-03-28 08:02:50||333.67||333.67||333.67||333.67|10
1648454580000|2022-03-28 08:03:00||333.62||333.67||333.67||333.62|1
1648454590000|2022-03-28 08:03:10|333.87|333.72|333.82|333.62|333.87|333.72|333.82|333.62|21
1648454600000|2022-03-28 08:03:20|333.77||333.77||333.82||333.77||4
1648454610000|2022-03-28 08:03:30|333.82||333.77||333.82||333.77||2
1648454620000|2022-03-28 08:03:40|333.82|333.52|333.72|333.52|333.82|333.52|333.72|333.52|11
1648454630000|2022-03-28 08:03:50|333.77|333.57|333.77|333.57|333.77|333.57|333.77|333.57|7
1648454640000|2022-03-28 08:04:00|333.72||333.77||333.77||333.72||39
1648454650000|2022-03-28 08:04:10|333.72||333.77||333.77||333.72||0
1648454670000|2022-03-28 08:04:30|||||||||1
1648454680000|2022-03-28 08:04:40|||||||||4
1648454690000|2022-03-28 08:04:50|333.82|333.62|333.82|333.62|333.82|333.62|333.82|333.62|1
1648454710000|2022-03-28 08:05:10|||||||||12
1648454730000|2022-03-28 08:05:30|333.87|333.67|333.87|333.67|333.87|333.67|333.87|333.67|5
1648454760000|2022-03-28 08:06:00||333.72||333.72||333.72||333.67|19
1648454770000|2022-03-28 08:06:10|333.92|333.77|333.57|333.37|333.92|333.77|333.57|333.37|175
1648454780000|2022-03-28 08:06:20|333.52|333.32|333.47|333.27|333.57|333.32|333.42|333.22|122
1648454790000|2022-03-28 08:06:30|333.52|333.22|333.37|333.17|333.52|333.32|333.32|333.12|115
1648454800000|2022-03-28 08:06:40|333.27|333.12|333.22|333.07|333.27|333.12|333.22|333.07|50
1648454810000|2022-03-28 08:06:50|333.17|333.02|333.12|332.97|333.22|333.02|333.12|332.97|130
1648454820000|2022-03-28 08:07:00|333.17|333.02|333.22|333.07|333.27|333.07|333.17|333.02|22
1648454830000|2022-03-28 08:07:10|333.12|332.97|333.12|332.97|333.12|332.97|333.12|332.97|20
1648454840000|2022-03-28 08:07:20|333.07|332.92|333.07|332.92|333.07|332.92|333.07|332.92|40
1648454850000|2022-03-28 08:07:30|||||||||1
1648454860000|2022-03-28 08:07:40|333.12|332.87|333.02|332.87|333.12|332.87|333.02|332.87|43
1648454870000|2022-03-28 08:07:50|332.97|332.82|332.97|332.82|333.02|332.87|332.97|332.82|23
1648454880000|2022-03-28 08:08:00|332.92|332.77|332.92|332.77|332.97|332.77|332.92|332.77|27
1648454890000|2022-03-28 08:08:10|332.97||332.97||332.97||332.92||4
1648454900000|2022-03-28 08:08:20|333.02|332.82|332.97|332.82|333.02|332.82|332.97|332.82|31
1648454910000|2022-03-28 08:08:30|332.92|332.77|332.92|332.77|332.97|332.77|332.92|332.77|47
1648454920000|2022-03-28 08:08:40|||||||||52
1648454940000|2022-03-28 08:09:00|||||||||16
1648454960000|2022-03-28 08:09:20|332.87|332.72|332.87|332.72|332.87|332.72|332.87|332.72|36
1648454970000|2022-03-28 08:09:30|332.92|332.77|332.97|332.82|332.97|332.82|332.92|332.77|24
1648454980000|2022-03-28 08:09:40|333.02|332.87|333.02|332.87|333.02|332.87|333.02|332.87|8
1648454990000|2022-03-28 08:09:50|||||||||1
1648455000000|2022-03-28 08:10:00|333.07|332.92|332.97|332.82|333.12|332.92|332.97|332.82|33
1648455010000|2022-03-28 08:10:10|||||||||1
1648455020000|2022-03-28 08:10:20|||||||||5
1648455030000|2022-03-28 08:10:30|||||||||1
1648455040000|2022-03-28 08:10:40|||||||||11
1648455050000|2022-03-28 08:10:50|||||||||23
1648455060000|2022-03-28 08:11:00|333.02|332.87|332.87|332.72|333.07|332.87|332.87|332.72|71
1648455070000|2022-03-28 08:11:10|||||||||7
1648455080000|2022-03-28 08:11:20|||||||||1
1648455090000|2022-03-28 08:11:30|||||||||1
1648455100000|2022-03-28 08:11:40|332.82|332.67|332.82|332.67|332.82|332.67|332.82|332.67|42
1648455110000|2022-03-28 08:11:50|||||||||2
1648455120000|2022-03-28 08:12:00|332.87|332.72|332.82|332.67|332.87|332.72|332.82|332.67|26
1648455130000|2022-03-28 08:12:10|332.87||332.82||332.87||332.82||4
1648455140000|2022-03-28 08:12:20|332.77|332.62|332.82|332.62|332.82|332.62|332.77|332.62|46
1648455150000|2022-03-28 08:12:30||332.67||332.67||332.67||332.67|37
1648455160000|2022-03-28 08:12:40|332.87||332.82||332.87||332.82||20
1648455170000|2022-03-28 08:12:50|332.77|332.62|332.82|332.62|332.82|332.67|332.77|332.62|66
1648455180000|2022-03-28 08:13:00|332.87|332.72|332.82|332.62|332.92|332.77|332.82|332.62|87
1648455190000|2022-03-28 08:13:10||332.67||332.67||332.67||332.67|1
1648455200000|2022-03-28 08:13:20|332.87||332.87||332.87||332.87||4
1648455210000|2022-03-28 08:13:30||332.72||332.72||332.72||332.72|4
1648455220000|2022-03-28 08:13:40|332.82|332.67|332.82|332.67|332.82|332.67|332.82|332.67|7
1648455230000|2022-03-28 08:13:50|||||||||6
1648455240000|2022-03-28 08:14:00|332.87||332.82||332.87||332.82||18
1648455250000|2022-03-28 08:14:10|||||||||3
1648455280000|2022-03-28 08:14:40|||||||||8
1648455290000|2022-03-28 08:14:50|332.87|332.72|332.87|332.72|332.87|332.72|332.87|332.72|32
1648455300000|2022-03-28 08:15:00|332.92||332.92||332.92||332.92||16
1648455310000|2022-03-28 08:15:10||332.77||332.77||332.77||332.77|0
1648455320000|2022-03-28 08:15:20|332.87|332.72|332.87|332.72|332.87|332.72|332.87|332.72|23
1648455330000|2022-03-28 08:15:30|332.92|332.77|332.92|332.77|332.97|332.77|332.92|332.77|14
1648455340000|2022-03-28 08:15:40|332.97|332.82|333.02|332.82|333.02|332.82|332.97|332.82|18
1648455350000|2022-03-28 08:15:50||332.87||332.87||332.87||332.87|28
1648455360000|2022-03-28 08:16:00|333.07|332.92|333.02|332.82|333.07|332.92|333.02|332.77|52
1648455370000|2022-03-28 08:16:10|332.97||332.97||332.97||332.97||1
1648455380000|2022-03-28 08:16:20|333.02|332.77|332.87|332.72|333.02|332.77|332.87|332.72|65
1648455390000|2022-03-28 08:16:30|332.82|332.67|332.82|332.67|332.87|332.67|332.82|332.67|21
1648455400000|2022-03-28 08:16:40|332.87||332.82||332.87||332.82||324
1648455410000|2022-03-28 08:16:50|332.87|332.72|332.87|332.72|332.87|332.72|332.87|332.72|32
1648455420000|2022-03-28 08:17:00|332.92|332.77|333.07|332.87|333.07|332.87|332.87|332.77|38
1648455430000|2022-03-28 08:17:10|333.02|332.82|333.02|332.87|333.12|332.92|333.02|332.82|25
1648455440000|2022-03-28 08:17:20|333.07|332.82|332.97|332.82|333.07|332.82|332.97|332.82|48
1648455450000|2022-03-28 08:17:30|||||||||18
1648455470000|2022-03-28 08:17:50|||||||||8
1648455480000|2022-03-28 08:18:00|||||||||2
1648455490000|2022-03-28 08:18:10|333.02||333.02||333.02||333.02||170
1648455500000|2022-03-28 08:18:20|333.07|332.87|333.07|332.92|333.07|332.92|333.07|332.87|7
1648455510000|2022-03-28 08:18:30|333.12|332.87|333.17|332.97|333.17|332.97|333.12|332.87|19
1648455520000|2022-03-28 08:18:40|333.12|333.02|333.12|332.97|333.12|333.02|333.12|332.97|24
1648455530000|2022-03-28 08:18:50|333.17||333.17||333.17||333.12||13
1648455540000|2022-03-28 08:19:00|333.12|333.02|333.17|332.97|333.17|333.02|333.12|332.97|6
1648455550000|2022-03-28 08:19:10|333.12|332.92|333.12|332.97|333.12|332.97|333.07|332.92|9
1648455560000|2022-03-28 08:19:20||332.92||332.92||332.92||332.92|7
1648455570000|2022-03-28 08:19:30||332.97||332.97||332.97||332.97|1
1648455580000|2022-03-28 08:19:40|333.07|332.87|332.97|332.77|333.07|332.87|332.87|332.72|114
1648455590000|2022-03-28 08:19:50|332.87|332.72|332.87|332.72|332.87|332.72|332.87|332.72|13
1648455600000|2022-03-28 08:20:00|332.77|332.62|332.62|332.47|332.77|332.62|332.62|332.47|75
1648455610000|2022-03-28 08:20:10|332.57|332.42|332.52|332.37|332.57|332.42|332.37|332.22|162
1648455620000|2022-03-28 08:20:20|332.57|332.42|332.42|332.27|332.57|332.42|332.37|332.22|41
1648455630000|2022-03-28 08:20:30|332.32|332.17|332.42|332.22|332.42|332.27|332.32|332.17|87
1648455640000|2022-03-28 08:20:40|332.47|332.32|332.42|332.22|332.52|332.32|332.42|332.22|2541
1648455650000|2022-03-28 08:20:50|332.47|332.27|332.17|332.02|332.47|332.27|332.12|331.97|115
1648455660000|2022-03-28 08:21:00|332.22|331.97|332.27|332.07|332.32|332.07|332.17|331.97|100
1648455670000|2022-03-28 08:21:10|332.17|332.02|332.02|331.87|332.22|332.02|332.02|331.87|132
1648455680000|2022-03-28 08:21:20|332.07|331.92|332.17|331.92|332.17|331.92|332.07|331.92|38
1648455690000|2022-03-28 08:21:30|332.12|331.97|332.17|331.97|332.17|331.97|332.12|331.97|7
1648455700000|2022-03-28 08:21:40|332.12|331.87|332.07|331.87|332.17|331.87|332.07|331.87|8
1648455710000|2022-03-28 08:21:50|||||||||3
1648455720000|2022-03-28 08:22:00|332.12|331.92|332.02|331.82|332.12|331.92|331.97|331.77|52
1648455730000|2022-03-28 08:22:10|331.97|331.77|331.97|331.77|331.97|331.77|331.97|331.77|25
1648455740000|2022-03-28 08:22:20|332.02|331.72|331.92|331.72|332.02|331.72|331.92|331.72|37
1648455750000|2022-03-28 08:22:30|331.97|331.67|331.87|331.67|331.97|331.67|331.87|331.62|72
1648455760000|2022-03-28 08:22:40||331.72||331.72||331.72||331.72|7
1648455770000|2022-03-28 08:22:50|331.92||331.87||331.92||331.87||313
1648455780000|2022-03-28 08:23:00|331.92||331.92||331.92||331.87||33
1648455790000|2022-03-28 08:23:10|331.87|331.77|331.92|331.72|331.92|331.77|331.87|331.72|18
1648455800000|2022-03-28 08:23:20|331.97||331.87||331.97||331.87||8
1648455810000|2022-03-28 08:23:30|331.92||331.87||331.92||331.87||308
1648455820000|2022-03-28 08:23:40|331.92||331.87||331.92||331.87||18
1648455830000|2022-03-28 08:23:50|||||||||5
1648455840000|2022-03-28 08:24:00|331.92||331.87||331.97||331.87||17
1648455850000|2022-03-28 08:24:10|331.97|331.82|331.92|331.77|331.97|331.82|331.92|331.72|25
1648455860000|2022-03-28 08:24:20|331.97||331.97||331.97||331.97||2
1648455870000|2022-03-28 08:24:30|||||||||4
1648455880000|2022-03-28 08:24:40|331.92|331.82|332.07|331.82|332.07|331.82|331.92|331.82|18
1648455890000|2022-03-28 08:24:50|332.02||332.02||332.07||332.02||56
1648455900000|2022-03-28 08:25:00|331.97|331.77|331.92|331.77|331.97|331.77|331.92|331.77|21
1648455910000|2022-03-28 08:25:10|||||||||7
1648455920000|2022-03-28 08:25:20|331.87|331.72|331.92|331.72|331.92|331.72|331.87|331.72|12
1648455930000|2022-03-28 08:25:30|331.87|331.77|331.87|331.72|331.92|331.77|331.87|331.72|21
1648455940000|2022-03-28 08:25:40|331.92||331.87||331.92||331.87||11
1648455950000|2022-03-28 08:25:50|331.82|331.67|331.87|331.67|331.87|331.72|331.82|331.67|11
1648455960000|2022-03-28 08:26:00|331.82|331.62|331.82|331.62|331.87|331.62|331.82|331.62|15
1648455970000|2022-03-28 08:26:10|331.87|331.67|331.77|331.62|331.87|331.67|331.77|331.62|15
1648455980000|2022-03-28 08:26:20|331.82|331.67|331.77|331.62|331.87|331.67|331.77|331.62|12
1648455990000|2022-03-28 08:26:30|331.82|331.67|331.82|331.67|331.82|331.67|331.77|331.62|10
1648456000000|2022-03-28 08:26:40|331.87||331.87||331.87||331.82||14
1648456010000|2022-03-28 08:26:50|331.92|331.72|331.92|331.77|331.92|331.77|331.87|331.72|11
1648456020000|2022-03-28 08:27:00|||||||||4
1648456030000|2022-03-28 08:27:10||331.72||331.72||331.72||331.72|8
1648456040000|2022-03-28 08:27:20||331.77||331.77||331.77||331.77|10
1648456050000|2022-03-28 08:27:30|331.87|331.72|331.87|331.72|331.87|331.72|331.87|331.72|12
1648456060000|2022-03-28 08:27:40|331.92||331.87||331.92||331.87||13
1648456070000|2022-03-28 08:27:50|||||||||2
1648456080000|2022-03-28 08:28:00||331.67||331.67||331.67||331.67|31
1648456090000|2022-03-28 08:28:10|331.82||331.82||331.82||331.82||7
1648456100000|2022-03-28 08:28:20|331.77|331.62|331.77|331.62|331.77|331.62|331.77|331.62|27
1648456110000|2022-03-28 08:28:30|||||||||8
1648456120000|2022-03-28 08:28:40|331.82|331.67|331.82|331.67|331.82|331.67|331.82|331.67|27
1648456130000|2022-03-28 08:28:50||331.62||331.67||331.67||331.62|12
1648456140000|2022-03-28 08:29:00||331.62||331.62||331.62||331.62|1
1648456150000|2022-03-28 08:29:10|331.77||331.77||331.82||331.77||23
1648456160000|2022-03-28 08:29:20|331.82|331.67|331.77|331.62|331.87|331.67|331.77|331.62|32
1648456170000|2022-03-28 08:29:30|331.82|331.52|331.72|331.57|331.82|331.57|331.72|331.52|60
1648456180000|2022-03-28 08:29:40|331.77|331.62|331.72|331.57|331.77|331.62|331.72|331.57|12
1648456190000|2022-03-28 08:29:50|331.77|331.62|331.77|331.62|331.77|331.62|331.77|331.62|0
1648456200000|2022-03-28 08:30:00|||||||||4
1648456210000|2022-03-28 08:30:10|331.82|331.57|331.77|331.62|331.82|331.62|331.77|331.57|17
1648456220000|2022-03-28 08:30:20|331.82|331.67|331.82|331.62|331.82|331.67|331.82|331.62|13
1648456230000|2022-03-28 08:30:30||331.67||331.67||331.67||331.62|4
1648456240000|2022-03-28 08:30:40||331.62||331.67||331.67||331.62|8
1648456250000|2022-03-28 08:30:50||331.62||331.62||331.62||331.62|0
1648456260000|2022-03-28 08:31:00|331.87|331.67|331.87|331.72|331.87|331.72|331.82|331.67|11
1648456270000|2022-03-28 08:31:10||331.67||331.72||331.72||331.67|5
1648456280000|2022-03-28 08:31:20|331.92|331.77|331.92|331.77|331.92|331.77|331.87|331.72|14
1648456290000|2022-03-28 08:31:30|331.82|331.72|331.82|331.67|331.82|331.72|331.82|331.67|27
1648456300000|2022-03-28 08:31:40|||||||||2
1648456310000|2022-03-28 08:31:50||331.62||331.62||331.62||331.62|4
1648456320000|2022-03-28 08:32:00||331.67||331.62||331.67||331.62|9
1648456340000|2022-03-28 08:32:20|331.87|331.72|331.82|331.67|331.87|331.72|331.82|331.67|9
1648456350000|2022-03-28 08:32:30|331.87|331.62|331.87|331.72|331.92|331.72|331.82|331.62|14
1648456360000|2022-03-28 08:32:40|331.92|331.77|331.92|331.77|331.92|331.77|331.87|331.77|4
1648456370000|2022-03-28 08:32:50|331.87|331.72|331.82|331.67|331.87|331.77|331.82|331.62|41
1648456380000|2022-03-28 08:33:00|331.87|331.77|331.92|331.72|331.97|331.77|331.87|331.67|38
1648456390000|2022-03-28 08:33:10|331.87|331.77|331.87|331.72|331.87|331.77|331.82|331.67|7
1648456400000|2022-03-28 08:33:20|331.92|331.77|331.92|331.77|331.92|331.77|331.92|331.77|6
1648456410000|2022-03-28 08:33:30|331.97|331.82|331.92|331.77|331.97|331.82|331.92|331.77|16
1648456420000|2022-03-28 08:33:40|331.97|331.82|331.92|331.77|331.97|331.82|331.92|331.77|19
1648456430000|2022-03-28 08:33:50|||||||||82
1648456440000|2022-03-28 08:34:00|331.87|331.72|331.92|331.77|331.97|331.82|331.87|331.72|35
1648456450000|2022-03-28 08:34:10||331.72||331.72||331.72||331.72|3
1648456460000|2022-03-28 08:34:20|331.87|331.77|331.87|331.67|331.87|331.77|331.82|331.62|33
1648456470000|2022-03-28 08:34:30|331.92|331.72|331.87|331.72|331.92|331.72|331.87|331.72|12
1648456480000|2022-03-28 08:34:40|331.82|331.67|331.82|331.67|331.82|331.67|331.82|331.67|8
1648456490000|2022-03-28 08:34:50|331.87|331.72|331.87|331.72|331.92|331.77|331.87|331.72|29
1648456500000|2022-03-28 08:35:00|331.92|331.77|331.82|331.67|331.92|331.77|331.77|331.62|481
1648456510000|2022-03-28 08:35:10|331.87|331.72|331.82|331.67|331.87|331.72|331.82|331.67|4
1648456520000|2022-03-28 08:35:20|331.87|331.77|331.92|331.77|331.92|331.77|331.87|331.72|12
1648456530000|2022-03-28 08:35:30|331.87|331.72|331.82|331.67|331.87|331.72|331.82|331.62|31
1648456540000|2022-03-28 08:35:40|331.77|331.62|331.87|331.67|331.87|331.67|331.77|331.62|41
1648456550000|2022-03-28 08:35:50|331.82|331.62|331.82|331.62|331.82|331.62|331.82|331.62|5
1648456560000|2022-03-28 08:36:00|331.87|331.67|331.77|331.62|331.87|331.72|331.77|331.62|26
1648456570000|2022-03-28 08:36:10||331.57||331.62||331.62||331.57|6
1648456580000|2022-03-28 08:36:20|331.82||331.82||331.82||331.82||21
1648456590000|2022-03-28 08:36:30||331.57||331.62||331.62||331.57|8
1648456600000|2022-03-28 08:36:40|331.87|331.67|331.87|331.72|331.87|331.72|331.87|331.67|5
1648456610000|2022-03-28 08:36:50|331.82|331.67|331.82|331.67|331.82|331.67|331.82|331.67|19
1648456620000|2022-03-28 08:37:00|||||||||3
1648456630000|2022-03-28 08:37:10|331.87||331.87||331.87||331.87||5
1648456640000|2022-03-28 08:37:20||331.72||331.72||331.72||331.67|7
1648456650000|2022-03-28 08:37:30|331.92||331.92||331.92||331.92||5
1648456660000|2022-03-28 08:37:40|331.87||331.92||331.92||331.87||7
1648456670000|2022-03-28 08:37:50||331.77||331.77||331.77||331.77|4
1648456680000|2022-03-28 08:38:00|331.97|331.82|331.87|331.72|331.97|331.82|331.87|331.72|31
1648456690000|2022-03-28 08:38:10|331.92|331.67|331.92|331.72|331.92|331.72|331.82|331.57|28
1648456700000|2022-03-28 08:38:20|331.87|331.77|331.92|331.72|331.97|331.77|331.87|331.62|31
1648456710000|2022-03-28 08:38:30|331.87|331.62|331.77|331.62|331.87|331.67|331.72|331.57|42
1648456720000|2022-03-28 08:38:40|331.82|331.67|331.87|331.67|331.87|331.67|331.82|331.67|13
1648456730000|2022-03-28 08:38:50|331.82|331.62|331.77|331.52|331.87|331.62|331.72|331.42|105
1648456740000|2022-03-28 08:39:00|331.72|331.57|331.82|331.57|331.82|331.57|331.67|331.42|1856
1648456750000|2022-03-28 08:39:10|331.87|331.62|331.77|331.57|331.87|331.62|331.72|331.47|38
1648456760000|2022-03-28 08:39:20|331.82||331.82||331.82||331.82||4
1648456770000|2022-03-28 08:39:30|331.87|331.62|331.87|331.67|331.87|331.67|331.77|331.52|27
1648456780000|2022-03-28 08:39:40|331.92|331.62|331.82|331.62|331.92|331.62|331.82|331.62|8
1648456790000|2022-03-28 08:39:50|331.67|331.52|331.72|331.57|331.72|331.57|331.67|331.52|28
1648456800000|2022-03-28 08:40:00|331.77|331.62|331.87|331.62|331.87|331.62|331.77|331.57|18
1648456810000|2022-03-28 08:40:10|331.82|331.52|331.57|331.42|331.82|331.52|331.57|331.37|86
1648456820000|2022-03-28 08:40:20|||||||||5
1648456830000|2022-03-28 08:40:30|||||||||3
1648456840000|2022-03-28 08:40:40||331.37||331.37||331.37||331.37|13
1648456850000|2022-03-28 08:40:50|331.52|331.32|331.57|331.37|331.57|331.42|331.52|331.32|59
1648456860000|2022-03-28 08:41:00|331.62|331.42|331.57|331.42|331.62|331.42|331.57|331.42|79
1648456870000|2022-03-28 08:41:10|331.52|331.32|331.47|331.27|331.52|331.37|331.47|331.27|37
1648456880000|2022-03-28 08:41:20|331.42|331.22|331.42|331.22|331.42|331.22|331.42|331.22|28
1648456890000|2022-03-28 08:41:30|331.47|331.27|331.52|331.22|331.52|331.32|331.37|331.17|49
1648456900000|2022-03-28 08:41:40|331.42|331.17|331.47|331.27|331.47|331.32|331.37|331.17|79
1648456910000|2022-03-28 08:41:50|331.42|331.22|331.37|331.17|331.42|331.22|331.32|331.07|45
1648456920000|2022-03-28 08:42:00|331.32|331.22|331.32|331.12|331.37|331.22|331.32|331.12|28
1648456930000|2022-03-28 08:42:10|331.27|331.07|331.22|331.07|331.32|331.12|331.22|331.02|47
1648456940000|2022-03-28 08:42:20||331.02||331.02||331.07||331.02|25
1648456950000|2022-03-28 08:42:30|331.27|331.07|331.27|331.07|331.27|331.07|331.27|331.07|23
1648456960000|2022-03-28 08:42:40|331.32|331.12|331.32|331.12|331.32|331.12|331.32|331.12|9
1648456970000|2022-03-28 08:42:50|331.37|331.07|331.37|331.12|331.42|331.12|331.27|331.02|106
1648456980000|2022-03-28 08:43:00|331.32|331.07|331.17|330.87|331.32|331.07|331.12|330.87|162
1648456990000|2022-03-28 08:43:10|331.12|330.92|331.12|330.92|331.17|330.92|331.07|330.87|19
1648457000000|2022-03-28 08:43:20|331.07|330.87|331.07|330.87|331.07|330.87|331.07|330.82|15
1648457010000|2022-03-28 08:43:30|331.22|331.07|331.07|330.92|331.22|331.07|331.07|330.92|47
1648457020000|2022-03-28 08:43:40|331.12|330.87|331.17|330.97|331.22|331.02|331.07|330.87|54
1648457030000|2022-03-28 08:43:50|331.22|331.02|331.22|331.02|331.22|331.02|331.17|331.02|2
1648457040000|2022-03-28 08:44:00|331.12|330.97|331.17|331.02|331.17|331.02|331.12|330.97|18
1648457050000|2022-03-28 08:44:10|331.12|330.97|331.12|330.97|331.12|330.97|331.12|330.92|20
1648457060000|2022-03-28 08:44:20|331.07|330.92|331.07|330.82|331.07|330.92|331.07|330.82|30
1648457070000|2022-03-28 08:44:30|331.02|330.87|330.97|330.82|331.07|330.87|330.97|330.82|17
1648457080000|2022-03-28 08:44:40|331.07|330.92|331.07|330.92|331.17|330.97|331.07|330.92|24
1648457090000|2022-03-28 08:44:50|331.02|330.87|331.02|330.77|331.07|330.87|330.92|330.67|100
1648457100000|2022-03-28 08:45:00||330.82||330.82||330.87||330.82|10
1648457110000|2022-03-28 08:45:10|330.97|330.67|330.82|330.67|330.97|330.67|330.77|330.62|76
1648457120000|2022-03-28 08:45:20|330.87|330.62|330.82|330.62|330.92|330.67|330.77|330.57|73
1648457130000|2022-03-28 08:45:30|330.87|330.57|330.67|330.52|330.87|330.62|330.67|330.52|50
1648457140000|2022-03-28 08:45:40|330.72|330.57|330.77|330.57|330.77|330.57|330.72|330.57|12
1648457150000|2022-03-28 08:45:50|||||||||12
1648457160000|2022-03-28 08:46:00|330.82|330.62|330.87|330.62|330.87|330.62|330.82|330.62|5
1648457170000|2022-03-28 08:46:10|330.82|330.67|330.82|330.67|330.82|330.67|330.82|330.67|4
1648457180000|2022-03-28 08:46:20|330.72|330.62|330.67|330.52|330.72|330.62|330.67|330.52|22
1648457190000|2022-03-28 08:46:30|330.72|330.47|330.62|330.42|330.72|330.52|330.62|330.42|35
1648457200000|2022-03-28 08:46:40|330.57|330.37|330.67|330.47|330.67|330.47|330.52|330.27|60
1648457210000|2022-03-28 08:46:50|330.62|330.42|330.62|330.32|330.62|330.42|330.52|330.27|68
1648457220000|2022-03-28 08:47:00|330.67|330.37|330.57|330.37|330.67|330.47|330.57|330.32|52
1648457230000|2022-03-28 08:47:10|330.62|330.32|330.57|330.27|330.62|330.37|330.47|330.27|15
1648457240000|2022-03-28 08:47:20|330.52|330.32|330.57|330.37|330.57|330.37|330.47|330.32|3
1648457250000|2022-03-28 08:47:30|330.52|330.32|330.42|330.27|330.52|330.32|330.42|330.27|10
1648457260000|2022-03-28 08:47:40|330.47|330.32|330.57|330.32|330.57|330.32|330.47|330.32|25
1648457270000|2022-03-28 08:47:50|330.52|330.27|330.47|330.27|330.52|330.27|330.47|330.27|302
1648457280000|2022-03-28 08:48:00|330.42|330.22|330.52|330.22|330.52|330.22|330.42|330.17|30
1648457290000|2022-03-28 08:48:10|330.47|330.27|330.57|330.32|330.57|330.37|330.47|330.27|254
1648457300000|2022-03-28 08:48:20|330.62|330.37|330.57|330.37|330.62|330.42|330.57|330.37|8
1648457310000|2022-03-28 08:48:30|330.52|330.32|330.42|330.22|330.52|330.32|330.32|330.17|43
1648457320000|2022-03-28 08:48:40|330.47|330.27|330.47|330.27|330.47|330.27|330.47|330.27|5
1648457330000|2022-03-28 08:48:50|330.42|330.22|330.42|330.22|330.42|330.22|330.42|330.22|18
1648457340000|2022-03-28 08:49:00|330.37||330.37||330.42||330.37||6
1648457350000|2022-03-28 08:49:10|330.32|330.17|330.32|330.12|330.37|330.17|330.27|330.12|29
1648457360000|2022-03-28 08:49:20|330.27|330.17|330.27|330.07|330.27|330.17|330.22|330.07|9
1648457370000|2022-03-28 08:49:30|330.22|330.02|330.22|330.02|330.27|330.02|330.22|330.02|31
1648457380000|2022-03-28 08:49:40|330.17|329.97|330.12|329.92|330.17|329.97|330.12|329.92|44
1648457390000|2022-03-28 08:49:50|330.17||330.12||330.17||330.12||10
1648457400000|2022-03-28 08:50:00|330.17|329.97|330.27|330.07|330.27|330.07|330.17|329.97|23
1648457410000|2022-03-28 08:50:10||330.02||330.02||330.02||330.02|15
1648457420000|2022-03-28 08:50:20|330.32|330.07|330.32|330.07|330.32|330.12|330.32|330.07|17
1648457430000|2022-03-28 08:50:30|330.27|330.12|330.27|330.07|330.27|330.12|330.27|330.07|2
1648457440000|2022-03-28 08:50:40|330.22||330.22||330.22||330.22||11
1648457450000|2022-03-28 08:50:50||330.02||329.97||330.02||329.97|20
1648457460000|2022-03-28 08:51:00|330.17|329.92|330.07|329.87|330.17|329.92|330.07|329.87|94
1648457470000|2022-03-28 08:51:10|330.02|329.82|330.02|329.87|330.07|329.87|330.02|329.82|130
1648457480000|2022-03-28 08:51:20|330.07|329.92|330.07|329.87|330.12|329.97|330.07|329.87|16
1648457490000|2022-03-28 08:51:30|330.12|329.92|330.12|329.92|330.12|329.92|330.07|329.92|10
1648457500000|2022-03-28 08:51:40|330.07||330.12||330.12||330.07||3
1648457510000|2022-03-28 08:51:50|330.07|329.87|329.92|329.77|330.07|329.87|329.92|329.77|51
1648457520000|2022-03-28 08:52:00|329.97||329.97||329.97||329.92||13
1648457530000|2022-03-28 08:52:10|329.92|329.82|329.97|329.77|329.97|329.82|329.92|329.77|10
1648457540000|2022-03-28 08:52:20|330.02|329.82|329.92|329.77|330.02|329.82|329.92|329.77|12
1648457550000|2022-03-28 08:52:30|329.97|329.82|329.97|329.82|329.97|329.82|329.92|329.82|4
1648457560000|2022-03-28 08:52:40|329.92|329.77|329.97|329.82|329.97|329.82|329.92|329.77|8
1648457570000|2022-03-28 08:52:50|330.02|329.87|330.12|329.92|330.12|329.92|330.02|329.82|21
1648457580000|2022-03-28 08:53:00|330.17|329.97|330.27|330.07|330.27|330.07|330.17|329.97|35
1648457590000|2022-03-28 08:53:10|330.32|330.12|330.32|330.12|330.32|330.12|330.32|330.12|14
1648457600000|2022-03-28 08:53:20|330.37|330.17|330.37|330.17|330.37|330.22|330.37|330.17|11
1648457610000|2022-03-28 08:53:30||330.22||330.22||330.22||330.17|6
1648457620000|2022-03-28 08:53:40||330.17||330.17||330.17||330.17|5
1648457630000|2022-03-28 08:53:50||330.22||330.22||330.22||330.22|0
1648457640000|2022-03-28 08:54:00|330.42|330.27|330.47|330.32|330.47|330.32|330.42|330.27|5
1648457650000|2022-03-28 08:54:10|330.52|330.37|330.57|330.37|330.57|330.37|330.52|330.32|17
1648457660000|2022-03-28 08:54:20||330.42||330.37||330.42||330.37|24
1648457670000|2022-03-28 08:54:30|||||||||5
1648457680000|2022-03-28 08:54:40|||||||||3
1648457690000|2022-03-28 08:54:50|330.42|330.27|330.52|330.32|330.52|330.37|330.42|330.22|70
1648457700000|2022-03-28 08:55:00|||||||||13
1648457710000|2022-03-28 08:55:10|330.57|330.37|330.52|330.32|330.57|330.42|330.52|330.32|13
1648457720000|2022-03-28 08:55:20|330.57|330.37|330.67|330.47|330.67|330.47|330.57|330.37|19
1648457730000|2022-03-28 08:55:30|330.72|330.52|330.57|330.37|330.72|330.52|330.52|330.37|26
1648457740000|2022-03-28 08:55:40|330.52|330.27|330.52|330.37|330.52|330.37|330.47|330.27|8
1648457750000|2022-03-28 08:55:50|330.47|330.22|330.47|330.32|330.47|330.32|330.42|330.22|30
1648457760000|2022-03-28 08:56:00|330.52|330.37|330.52|330.37|330.52|330.37|330.52|330.37|7
1648457770000|2022-03-28 08:56:10|330.47|330.27|330.47|330.32|330.47|330.32|330.47|330.27|12
1648457780000|2022-03-28 08:56:20|||||||||5
1648457790000|2022-03-28 08:56:30|330.37|330.22|330.37|330.22|330.42|330.22|330.37|330.22|28
1648457800000|2022-03-28 08:56:40|330.42|330.27|330.42|330.27|330.47|330.27|330.37|330.22|28
1648457810000|2022-03-28 08:56:50|330.47|330.22|330.42|330.22|330.47|330.27|330.37|330.17|82
1648457820000|2022-03-28 08:57:00|330.37||330.37||330.42||330.37||5
1648457830000|2022-03-28 08:57:10|330.42|330.17|330.37|330.17|330.42|330.22|330.37|330.17|29
1648457840000|2022-03-28 08:57:20|330.42|330.22|330.42|330.22|330.42|330.22|330.37|330.22|3
1648457850000|2022-03-28 08:57:30|330.37|330.27|330.42|330.22|330.42|330.27|330.37|330.17|21
1648457860000|2022-03-28 08:57:40|||||||||8
1648457870000|2022-03-28 08:57:50|330.47|330.27|330.47|330.32|330.52|330.32|330.47|330.27|26
1648457880000|2022-03-28 08:58:00|330.42|330.27|330.47|330.32|330.52|330.32|330.42|330.27|24
1648457890000|2022-03-28 08:58:10|330.52|330.27|330.52|330.32|330.57|330.37|330.52|330.27|21
1648457900000|2022-03-28 08:58:20|330.47|330.37|330.52|330.37|330.57|330.37|330.47|330.37|42
1648457910000|2022-03-28 08:58:30|330.57|330.32|330.57|330.42|330.62|330.42|330.52|330.32|28
1648457920000|2022-03-28 08:58:40|330.47|330.37|330.47|330.32|330.52|330.37|330.47|330.32|41
1648457930000|2022-03-28 08:58:50|330.52|330.27|330.47|330.27|330.52|330.27|330.47|330.27|19
1648457940000|2022-03-28 08:59:00|330.42|330.22|330.32|330.17|330.47|330.27|330.32|330.17|29
1648457950000|2022-03-28 08:59:10|330.37|330.12|330.22|330.07|330.37|330.12|330.22|330.07|35
1648457960000|2022-03-28 08:59:20|330.27|330.12|330.27|330.12|330.27|330.12|330.22|330.12|25
1648457970000|2022-03-28 08:59:30|330.32|330.17|330.37|330.17|330.42|330.22|330.32|330.17|48
1648457980000|2022-03-28 08:59:40|330.32|330.12|330.32|330.17|330.32|330.17|330.27|330.12|24
1648457990000|2022-03-28 08:59:50|330.37|330.22|330.32|330.17|330.37|330.22|330.27|330.07|54
1648458000000|2022-03-28 09:00:00|330.27|330.12|330.42|330.22|330.42|330.22|330.27|330.12|65
1648458010000|2022-03-28 09:00:10|330.37|330.12|330.42|330.22|330.42|330.22|330.27|330.12|38
1648458020000|2022-03-28 09:00:20|330.37|330.17|330.37|330.17|330.37|330.17|330.22|330.07|35
1648458030000|2022-03-28 09:00:30|330.32||330.32||330.32||330.32||252
1648458040000|2022-03-28 09:00:40|330.27|330.12|330.27|330.12|330.32|330.12|330.27|330.12|38
1648458050000|2022-03-28 09:00:50|330.32||330.32||330.32||330.27||3
1648458060000|2022-03-28 09:01:00|330.37|330.17|330.47|330.27|330.47|330.27|330.37|330.17|129
1648458070000|2022-03-28 09:01:10|330.42||330.42||330.42||330.42||1
1648458080000|2022-03-28 09:01:20|330.37|330.22|330.47|330.32|330.52|330.37|330.37|330.22|18
1648458090000|2022-03-28 09:01:30|330.42|330.27|330.42|330.27|330.42|330.27|330.42|330.27|13
1648458100000|2022-03-28 09:01:40|330.47|330.32|330.47|330.32|330.57|330.37|330.42|330.27|16
1648458110000|2022-03-28 09:01:50|330.52|330.37|330.32|330.17|330.52|330.37|330.32|330.17|23
1648458120000|2022-03-28 09:02:00|330.42|330.27|330.57|330.37|330.57|330.37|330.42|330.27|28
1648458130000|2022-03-28 09:02:10|330.52|330.32|330.37|330.22|330.52|330.32|330.37|330.22|20
1648458140000|2022-03-28 09:02:20|330.32|330.17|330.27|330.12|330.37|330.22|330.27|330.12|27
1648458150000|2022-03-28 09:02:30|330.22|330.02|330.22|330.07|330.27|330.07|330.17|330.02|10
1648458160000|2022-03-28 09:02:40|330.27|330.12|330.37|330.17|330.37|330.22|330.27|330.12|22
1648458170000|2022-03-28 09:02:50|330.32|330.22|330.32|330.17|330.37|330.22|330.32|330.17|18
1648458180000|2022-03-28 09:03:00|330.37|330.22|330.37|330.17|330.42|330.27|330.37|330.17|20
1648458190000|2022-03-28 09:03:10|330.32|330.12|330.22|330.07|330.32|330.12|330.17|330.02|18
1648458200000|2022-03-28 09:03:20|330.27|330.12|330.22|330.07|330.32|330.12|330.22|330.02|12
1648458210000|2022-03-28 09:03:30|330.27|330.12|330.27|330.07|330.32|330.12|330.22|330.07|23
1648458220000|2022-03-28 09:03:40|330.22|330.17|330.27|330.12|330.37|330.17|330.22|330.12|16
1648458230000|2022-03-28 09:03:50|330.32|330.02|330.17|330.02|330.32|330.02|330.17|330.02|19
1648458240000|2022-03-28 09:04:00|330.27|330.07|330.22|330.07|330.27|330.07|330.17|330.02|50
1648458250000|2022-03-28 09:04:10|330.12|330.02|330.12|329.97|330.22|330.02|330.12|329.97|40
1648458260000|2022-03-28 09:04:20|330.17|330.07|330.22|330.02|330.22|330.07|330.17|330.02|26
1648458270000|2022-03-28 09:04:30|330.17|329.97|330.17|329.97|330.22|329.97|330.17|329.97|27
1648458280000|2022-03-28 09:04:40|330.12|329.92|330.07|329.87|330.17|329.92|330.07|329.87|48
1648458290000|2022-03-28 09:04:50|330.02|329.82|329.97|329.77|330.02|329.82|329.92|329.72|82
1648458300000|2022-03-28 09:05:00|330.02|329.82|330.07|329.92|330.07|329.92|330.02|329.82|141
1648458310000|2022-03-28 09:05:10|330.12|329.97|330.42|330.22|330.42|330.22|330.12|329.97|32
1648458320000|2022-03-28 09:05:20|330.47|330.27|330.57|330.42|330.57|330.42|330.42|330.27|25
1648458330000|2022-03-28 09:05:30|330.52|330.37|330.52|330.32|330.57|330.37|330.42|330.27|285
1648458340000|2022-03-28 09:05:40|330.47|330.17|330.52|330.37|330.62|330.37|330.37|330.17|45
1648458350000|2022-03-28 09:05:50|330.47|330.32|330.57|330.32|330.57|330.32|330.47|330.27|12
1648458360000|2022-03-28 09:06:00|330.62|330.37|330.47|330.32|330.62|330.42|330.47|330.32|9
1648458370000|2022-03-28 09:06:10|330.52||330.52||330.52||330.52||8
1648458380000|2022-03-28 09:06:20|330.47|330.27|330.42|330.27|330.52|330.27|330.42|330.27|22
1648458390000|2022-03-28 09:06:30|330.37|330.22|330.37|330.22|330.37|330.22|330.37|330.22|17
1648458400000|2022-03-28 09:06:40|||||||||10
1648458410000|2022-03-28 09:06:50|330.32|330.17|330.52|330.32|330.52|330.37|330.32|330.17|22
1648458420000|2022-03-28 09:07:00|330.47|330.37|330.52|330.37|330.52|330.37|330.47|330.32|10
1648458430000|2022-03-28 09:07:10|330.47|330.32|330.52|330.32|330.52|330.32|330.47|330.27|12
1648458440000|2022-03-28 09:07:20|330.47||330.47||330.47||330.47||4
1648458450000|2022-03-28 09:07:30|||||||||5
1648458460000|2022-03-28 09:07:40|330.42|330.27|330.42|330.27|330.52|330.27|330.42|330.27|7
1648458470000|2022-03-28 09:07:50|330.52|330.32|330.52|330.37|330.52|330.37|330.52|330.32|14
1648458480000|2022-03-28 09:08:00|330.57|330.42|330.57|330.42|330.57|330.42|330.57|330.37|9
1648458490000|2022-03-28 09:08:10|330.52|330.37|330.62|330.42|330.67|330.52|330.52|330.37|23
1648458500000|2022-03-28 09:08:20|330.67|330.47|330.62|330.42|330.67|330.47|330.57|330.42|20
1648458510000|2022-03-28 09:08:30|330.57||330.62||330.62||330.57||8
1648458520000|2022-03-28 09:08:40|330.57|330.47|330.62|330.42|330.67|330.47|330.57|330.42|17
1648458530000|2022-03-28 09:08:50|330.57|330.37|330.52|330.32|330.57|330.37|330.52|330.32|12
1648458540000|2022-03-28 09:09:00|330.42|330.27|330.42|330.22|330.42|330.27|330.42|330.22|6
1648458550000|2022-03-28 09:09:10|330.37||330.42||330.42||330.37||3
1648458560000|2022-03-28 09:09:20|330.52|330.27|330.47|330.27|330.52|330.27|330.47|330.27|9
1648458570000|2022-03-28 09:09:30|330.42||330.42||330.42||330.42||7
1648458580000|2022-03-28 09:09:40|330.47||330.47||330.47||330.47||9
1648458590000|2022-03-28 09:09:50|330.42||330.47||330.47||330.42||3
1648458600000|2022-03-28 09:10:00|330.42|330.22|330.37|330.22|330.42|330.22|330.37|330.22|3
1648458610000|2022-03-28 09:10:10|330.42|330.17|330.42|330.17|330.42|330.17|330.37|330.17|3
1648458620000|2022-03-28 09:10:20|330.37||330.37||330.37||330.37||0
1648458630000|2022-03-28 09:10:30||330.22||330.17||330.22||330.17|6
1648458640000|2022-03-28 09:10:40|330.42|330.22|330.37|330.22|330.42|330.22|330.37|330.22|5
1648458650000|2022-03-28 09:10:50||330.17||330.17||330.17||330.17|3
1648458660000|2022-03-28 09:11:00|330.42|330.22|330.42|330.22|330.42|330.27|330.42|330.22|4
1648458680000|2022-03-28 09:11:20|330.37|330.27|330.37|330.22|330.42|330.27|330.37|330.22|8
1648458690000|2022-03-28 09:11:30|330.42|330.17|330.42|330.17|330.42|330.22|330.42|330.17|4
1648458700000|2022-03-28 09:11:40|||||||||3
1648458710000|2022-03-28 09:11:50|330.37|330.22|330.42|330.17|330.42|330.22|330.37|330.17|1
1648458720000|2022-03-28 09:12:00||330.22||330.22||330.22||330.22|2
1648458730000|2022-03-28 09:12:10|330.37|330.27|330.42|330.22|330.42|330.27|330.37|330.22|4
1648458740000|2022-03-28 09:12:20|||||||||7
1648458750000|2022-03-28 09:12:30||330.27||330.22||330.27||330.22|2
1648458760000|2022-03-28 09:12:40|330.37||330.42||330.42||330.37||4
1648458770000|2022-03-28 09:12:50|330.37||330.37||330.37||330.37||2
1648458780000|2022-03-28 09:13:00|330.42|330.27|330.47|330.27|330.47|330.32|330.42|330.27|15
1648458790000|2022-03-28 09:13:10|330.42||330.47||330.47||330.42||5
1648458800000|2022-03-28 09:13:20|330.42|330.32|330.47|330.32|330.47|330.32|330.42|330.32|5
1648458810000|2022-03-28 09:13:30||330.27||330.27||330.27||330.27|1
1648458820000|2022-03-28 09:13:40|330.42||330.42||330.42||330.42||3
1648458830000|2022-03-28 09:13:50|||||||||2
1648458840000|2022-03-28 09:14:00|330.37|330.22|330.37|330.22|330.37|330.27|330.37|330.22|4
1648458850000|2022-03-28 09:14:10|||||||||4
1648458860000|2022-03-28 09:14:20|330.42||330.42||330.42||330.42||9
1648458870000|2022-03-28 09:14:30|330.37||330.42||330.42||330.37||8
1648458880000|2022-03-28 09:14:40|330.37|330.27|330.37|330.22|330.37|330.27|330.37|330.22|2
1648458890000|2022-03-28 09:14:50|330.42|330.17|330.37|330.17|330.42|330.17|330.37|330.17|3
1648458900000|2022-03-28 09:15:00|330.32|330.12|330.27|330.07|330.32|330.12|330.27|330.07|10
1648458910000|2022-03-28 09:15:10||330.12||330.07||330.12||330.07|1
1648458920000|2022-03-28 09:15:20||330.12||330.07||330.12||330.07|10
1648458930000|2022-03-28 09:15:30||330.12||330.12||330.12||330.12|0
1648458940000|2022-03-28 09:15:40|||||||||4
1648458950000|2022-03-28 09:15:50|||||||||4
1648458960000|2022-03-28 09:16:00|330.37|330.17|330.57|330.27|330.57|330.27|330.32|330.17|16
1648458970000|2022-03-28 09:16:10||330.32||330.27||330.32||330.27|0
1648458980000|2022-03-28 09:16:20|330.52||330.57||330.57||330.47||8
1648458990000|2022-03-28 09:16:30||330.32||330.32||330.32||330.32|3
1648459000000|2022-03-28 09:16:40|330.52|330.27|330.52|330.27|330.52|330.27|330.52|330.22|5
1648459010000|2022-03-28 09:16:50|330.47|330.22|330.42|330.17|330.47|330.22|330.42|330.17|3
1648459020000|2022-03-28 09:17:00|330.47|330.22|330.47|330.27|330.47|330.27|330.47|330.22|5
1648459030000|2022-03-28 09:17:10|330.42||330.42||330.42||330.42||4
1648459040000|2022-03-28 09:17:20|330.52||330.42||330.52||330.42||9
1648459050000|2022-03-28 09:17:30|330.47|330.22|330.47|330.22|330.52|330.22|330.47|330.17|4
1648459060000|2022-03-28 09:17:40|330.42|330.17|330.37|330.17|330.42|330.17|330.37|330.17|4
1648459070000|2022-03-28 09:17:50||330.12||330.12||330.12||330.12|3
1648459080000|2022-03-28 09:18:00|||||||||4
1648459090000|2022-03-28 09:18:10|330.32||330.27||330.32||330.27||9
1648459100000|2022-03-28 09:18:20|330.32|330.22|330.42|330.17|330.47|330.22|330.32|330.17|10
1648459110000|2022-03-28 09:18:30|330.37|330.12|330.27|330.12|330.37|330.12|330.27|330.12|8
1648459120000|2022-03-28 09:18:40|330.32|330.17|330.32|330.12|330.32|330.17|330.32|330.12|7
1648459130000|2022-03-28 09:18:50|330.22|330.07|330.22|330.07|330.37|330.12|330.22|330.02|20
1648459140000|2022-03-28 09:19:00|330.27|330.02|330.22|330.07|330.37|330.07|330.22|330.02|13
1648459150000|2022-03-28 09:19:10|330.27|330.02|330.27|330.02|330.27|330.02|330.27|330.02|15
1648459160000|2022-03-28 09:19:20|330.32|330.07|330.32|330.12|330.32|330.12|330.32|330.07|10
1648459170000|2022-03-28 09:19:30|330.27|330.07|330.27|330.07|330.27|330.07|330.22|330.02|13
1648459180000|2022-03-28 09:19:40|330.37|330.22|330.37|330.12|330.37|330.22|330.32|330.07|25
1648459190000|2022-03-28 09:19:50|330.42|330.17|330.47|330.22|330.47|330.22|330.42|330.17|23
1648459200000|2022-03-28 09:20:00||329.87||329.87||329.87||329.87|1
1648459320000|2022-03-28 09:22:00|330.57|329.97|330.57|329.97|330.57|329.97|330.57|329.97|0
1648459380000|2022-03-28 09:23:00|330.47|329.87|330.57|329.97|330.57|329.97|330.47|329.87|0
1648459400000|2022-03-28 09:23:20|330.47|329.87|330.67|330.07|330.67|330.07|330.47|329.87|0
1648459410000|2022-03-28 09:23:30|330.57|329.97|330.67|330.07|330.67|330.07|330.57|329.97|0
1648459420000|2022-03-28 09:23:40|330.57|329.97|330.57|329.97|330.57|329.97|330.57|329.97|0
1648459470000|2022-03-28 09:24:30|330.67|330.07|330.67|330.07|330.67|330.07|330.67|330.07|0
1648459480000|2022-03-28 09:24:40|330.57|329.97|330.67|330.07|330.67|330.07|330.57|329.97|0
1648459500000|2022-03-28 09:25:00|||||||||4
1648459770000|2022-03-28 09:29:30|330.77|330.17|330.77|330.17|330.77|330.17|330.77|330.17|0
1648459870000|2022-03-28 09:31:10|330.67|330.07|330.77|330.17|330.77|330.17|330.67|330.07|0
1648459880000|2022-03-28 09:31:20|330.67|330.07|330.77|330.17|330.77|330.17|330.67|330.07|0
1648460090000|2022-03-28 09:34:50|330.87|330.27|330.87|330.27|330.87|330.27|330.87|330.27|0
1648460200000|2022-03-28 09:36:40|330.97|330.37|330.97|330.37|330.97|330.37|330.97|330.37|0
1648460270000|2022-03-28 09:37:50|331.07|330.47|331.07|330.47|331.07|330.47|331.07|330.47|0
1648460290000|2022-03-28 09:38:10|330.97|330.37|330.97|330.37|330.97|330.37|330.97|330.37|0
1648460300000|2022-03-28 09:38:20|331.07|330.47|331.07|330.47|331.07|330.47|331.07|330.47|0
1648460380000|2022-03-28 09:39:40|330.97|330.37|330.97|330.37|330.97|330.37|330.97|330.37|0
1648460410000|2022-03-28 09:40:10|331.07|330.47|330.97|330.37|331.07|330.47|330.97|330.37|0
1648460430000|2022-03-28 09:40:30|331.07|330.47|330.97|330.37|331.07|330.47|330.97|330.37|0
1648460440000|2022-03-28 09:40:40|331.07|330.47|330.97|330.37|331.07|330.47|330.97|330.37|0
1648460480000|2022-03-28 09:41:20|331.07|330.47|331.07|330.47|331.07|330.47|331.07|330.47|0
1648460520000|2022-03-28 09:42:00|330.97|330.37|330.97|330.37|330.97|330.37|330.97|330.37|0
1648460530000|2022-03-28 09:42:10|331.07|330.47|330.97|330.37|331.07|330.47|330.97|330.37|0
1648460680000|2022-03-28 09:44:40|331.07|330.47|330.97|330.37|331.07|330.47|330.97|330.37|0
1648460710000|2022-03-28 09:45:10|331.07|330.47|331.07|330.47|331.07|330.47|330.97|330.37|0
1648460760000|2022-03-28 09:46:00|330.97|330.37|330.97|330.37|330.97|330.37|330.97|330.37|0
1648460900000|2022-03-28 09:48:20|330.87|330.27|330.97|330.37|330.97|330.37|330.87|330.27|0
1648460910000|2022-03-28 09:48:30|330.87|330.27|330.87|330.27|330.87|330.27|330.87|330.27|0
1648461000000|2022-03-28 09:50:00|||||||||5
1648461010000|2022-03-28 09:50:10|330.62|330.32|330.62|330.37|330.62|330.37|330.57|330.32|3
1648461020000|2022-03-28 09:50:20|330.57|330.32|330.52|330.32|330.57|330.32|330.52|330.32|2
1648461030000|2022-03-28 09:50:30|330.57||330.52||330.57||330.52||0
1648461040000|2022-03-28 09:50:40|330.57|330.37|330.67|330.37|330.67|330.37|330.52|330.37|0
1648461050000|2022-03-28 09:50:50|330.62|330.42|330.67|330.42|330.67|330.42|330.57|330.37|2
1648461070000|2022-03-28 09:51:10|330.72||330.67||330.72||330.62||769
1648461100000|2022-03-28 09:51:40|330.72||330.62||330.72||330.62||0
1648461120000|2022-03-28 09:52:00|330.67||330.62||330.67||330.62||0
1648461140000|2022-03-28 09:52:20|330.57|330.37|330.57|330.37|330.57|330.37|330.57|330.37|4
1648461170000|2022-03-28 09:52:50|330.62||330.57||330.67||330.57||0
1648461180000|2022-03-28 09:53:00|330.62|330.42|330.62|330.42|330.62|330.42|330.57|330.42|0
1648461200000|2022-03-28 09:53:20|330.57|330.37|330.57|330.37|330.57|330.37|330.57|330.37|1
1648461210000|2022-03-28 09:53:30||330.42||330.42||330.42||330.37|1
1648461220000|2022-03-28 09:53:40|330.62|330.37|330.62|330.37|330.62|330.37|330.62|330.37|1
1648461230000|2022-03-28 09:53:50|330.57||330.57||330.57||330.57||0
1648461240000|2022-03-28 09:54:00|330.62|330.42|330.62|330.42|330.62|330.42|330.62|330.42|0
1648461250000|2022-03-28 09:54:10|330.57|330.37|330.57|330.37|330.57|330.37|330.57|330.37|0
1648461260000|2022-03-28 09:54:20|330.52|330.32|330.52|330.32|330.57|330.32|330.52|330.32|1
1648461270000|2022-03-28 09:54:30|330.57||330.52||330.57||330.52||0
1648461280000|2022-03-28 09:54:40||330.37||330.37||330.37||330.37|0
1648461290000|2022-03-28 09:54:50|330.57|330.42|330.57|330.42|330.57|330.42|330.57|330.37|2
1648461330000|2022-03-28 09:55:30|330.62||330.62||330.62||330.62||0
1648461340000|2022-03-28 09:55:40||330.47||330.47||330.47||330.47|0
1648461360000|2022-03-28 09:56:00|330.57|330.37|330.57|330.37|330.57|330.37|330.57|330.37|5
1648461370000|2022-03-28 09:56:10|330.62||330.57||330.62||330.57||16
1648461380000|2022-03-28 09:56:20|330.62||330.62||330.62||330.62||6
1648461520000|2022-03-28 09:58:40|330.67||330.67||330.67||330.67||4
1648461590000|2022-03-28 09:59:50|330.62||330.62||330.62||330.62||0
1648461660000|2022-03-28 10:01:00|330.57||330.57||330.57||330.57||1
1648461680000|2022-03-28 10:01:20|330.62|330.52|330.62|330.42|330.67|330.52|330.62|330.42|14
1648461690000|2022-03-28 10:01:30|330.67||330.67||330.67||330.67||2
1648461720000|2022-03-28 10:02:00|||||||||10
1648461730000|2022-03-28 10:02:10|330.62||330.62||330.62||330.62||0
1648461750000|2022-03-28 10:02:30|330.67|330.47|330.72|330.47|330.72|330.47|330.67|330.47|1
1648461760000|2022-03-28 10:02:40||330.52||330.52||330.52||330.52|0
1648461770000|2022-03-28 10:02:50|330.67||330.72||330.72||330.67||1
1648461780000|2022-03-28 10:03:00|330.77|330.57|330.82|330.57|330.82|330.57|330.77|330.57|8
1648461800000|2022-03-28 10:03:20|||||||||2
1648461860000|2022-03-28 10:04:20|330.77||330.77||330.77||330.77||1
1648461870000|2022-03-28 10:04:30|330.82||330.82||330.82||330.82||2
1648461890000|2022-03-28 10:04:50|330.87|330.62|330.92|330.67|330.92|330.67|330.87|330.62|7
1648461900000|2022-03-28 10:05:00|330.97|330.72|330.97|330.72|330.97|330.72|330.97|330.72|2
1648461920000|2022-03-28 10:05:20||330.77||330.77||330.77||330.77|0
1648461940000|2022-03-28 10:05:40|331.02||330.97||331.02||330.92||8
1648462000000|2022-03-28 10:06:40|331.02||330.97||331.02||330.97||9
1648462010000|2022-03-28 10:06:50|331.02||331.02||331.02||331.02||2
1648462200000|2022-03-28 10:10:00|330.97||330.97||330.97||330.97||1
1648462350000|2022-03-28 10:12:30|331.02||331.02||331.02||331.02||0
1648462420000|2022-03-28 10:13:40|330.97||330.97||330.97||330.97||0
1648462480000|2022-03-28 10:14:40|331.02||331.02||331.02||331.02||0
1648462500000|2022-03-28 10:15:00||330.82||330.82||330.82||330.82|0
1648462560000|2022-03-28 10:16:00|330.97|330.72|330.92|330.72|330.97|330.72|330.92|330.72|15
1648462570000|2022-03-28 10:16:10|330.82|330.67|330.82|330.62|330.82|330.67|330.82|330.62|8
1648462580000|2022-03-28 10:16:20|||||||||1
1648462630000|2022-03-28 10:17:10||330.67||330.67||330.67||330.67|2
1648462640000|2022-03-28 10:17:20|||||||||1
1648462650000|2022-03-28 10:17:30||330.62||330.62||330.62||330.62|3
1648462680000|2022-03-28 10:18:00||330.57||330.57||330.57||330.57|2
1648462690000|2022-03-28 10:18:10|||||||||3
1648462720000|2022-03-28 10:18:40|330.77||330.77||330.77||330.77||0
1648462740000|2022-03-28 10:19:00|330.67|330.47|330.62|330.42|330.72|330.52|330.62|330.42|23
1648462760000|2022-03-28 10:19:20|330.57||330.62||330.62||330.57||3
1648462770000|2022-03-28 10:19:30|330.57|330.37|330.57|330.37|330.57|330.37|330.57|330.37|1
1648462800000|2022-03-28 10:20:00|330.62||330.57||330.62||330.57||0
1648462820000|2022-03-28 10:20:20||330.32||330.32||330.32||330.32|0
1648462840000|2022-03-28 10:20:40|||||||||2
1648462860000|2022-03-28 10:21:00|330.42|330.17|330.37|330.17|330.42|330.17|330.37|330.17|15
1648462870000|2022-03-28 10:21:10|330.42|330.27|330.37|330.22|330.42|330.27|330.37|330.22|5
1648462880000|2022-03-28 10:21:20|330.42|330.27|330.47|330.22|330.47|330.27|330.42|330.22|8
1648462890000|2022-03-28 10:21:30||330.27||330.27||330.27||330.27|0
1648462930000|2022-03-28 10:22:10|330.52|330.32|330.52|330.32|330.52|330.32|330.52|330.32|0
1648462940000|2022-03-28 10:22:20|330.57||330.57||330.57||330.57||0
1648462990000|2022-03-28 10:23:10|330.62||330.62||330.62||330.62||0
1648463020000|2022-03-28 10:23:40|||||||||9
1648463110000|2022-03-28 10:25:10|||||||||2
1648463180000|2022-03-28 10:26:20||330.27||330.22||330.27||330.22|6
1648463210000|2022-03-28 10:26:50||330.17||330.17||330.17||330.17|0
1648463240000|2022-03-28 10:27:20||330.12||330.12||330.12||330.12|0
1648463290000|2022-03-28 10:28:10|330.57||330.57||330.57||330.57||0
1648463350000|2022-03-28 10:29:10||330.07||329.97||330.07||329.97|1
1648463380000|2022-03-28 10:29:40||330.02||330.02||330.02||330.02|0
1648463400000|2022-03-28 10:30:00|330.52|330.07|330.47|330.02|330.52|330.07|330.47|330.02|0
1648463880000|2022-03-28 10:38:00||330.07||330.07||330.07||330.07|0
1648463900000|2022-03-28 10:38:20|330.52|330.12|330.52|330.22|330.52|330.22|330.52|330.12|0
1648463910000|2022-03-28 10:38:30|330.42|330.27|330.52|330.27|330.52|330.32|330.42|330.27|2
1648463920000|2022-03-28 10:38:40|330.42|330.22|330.52|330.22|330.52|330.22|330.42|330.22|2
1648463940000|2022-03-28 10:39:00||330.17||330.17||330.17||330.17|0
1648463980000|2022-03-28 10:39:40||330.32||330.22||330.32||330.22|4
1648463990000|2022-03-28 10:39:50||330.32||330.32||330.32||330.32|0
1648464020000|2022-03-28 10:40:20|330.57|330.37|330.62|330.37|330.62|330.37|330.57|330.37|1
1648464090000|2022-03-28 10:41:30||330.42||330.37||330.42||330.37|0
1648464180000|2022-03-28 10:43:00||330.42||330.42||330.42||330.42|0
1648464200000|2022-03-28 10:43:20|330.67||330.67||330.67||330.67||0
1648464270000|2022-03-28 10:44:30|330.72||330.72||330.72||330.72||2
1648464280000|2022-03-28 10:44:40|330.67||330.62||330.67||330.62||0
1648464300000|2022-03-28 10:45:00||330.37||330.37||330.37||330.37|0
1648464340000|2022-03-28 10:45:40|330.57||330.57||330.57||330.57||1
1648464350000|2022-03-28 10:45:50|||||||||1
1648464370000|2022-03-28 10:46:10|330.62|330.42|330.67|330.42|330.67|330.42|330.62|330.42|0
1648464380000|2022-03-28 10:46:20|330.62||330.62||330.62||330.62||0
1648464420000|2022-03-28 10:47:00|330.67||330.67||330.67||330.67||0
1648464450000|2022-03-28 10:47:30|330.62||330.62||330.62||330.62||0
1648464490000|2022-03-28 10:48:10|330.67||330.62||330.72||330.62||5
1648464530000|2022-03-28 10:48:50|330.72||330.67||330.72||330.67||4
1648464560000|2022-03-28 10:49:20|||||||||1
1648464610000|2022-03-28 10:50:10||330.37||330.37||330.37||330.37|0
1648464660000|2022-03-28 10:51:00|330.47|330.42|330.57|330.37|330.57|330.42|330.47|330.32|36
1648464670000|2022-03-28 10:51:10||330.32||330.32||330.32||330.32|1
1648464690000|2022-03-28 10:51:30|330.52||330.52||330.52||330.52||0
1648464710000|2022-03-28 10:51:50||330.27||330.27||330.27||330.22|0
1648464740000|2022-03-28 10:52:20||330.22||330.22||330.22||330.22|0
1648464840000|2022-03-28 10:54:00||330.27||330.27||330.27||330.27|0
1648464850000|2022-03-28 10:54:10||330.37||330.37||330.37||330.27|4
1648464860000|2022-03-28 10:54:20|330.47|330.27|330.52|330.27|330.52|330.27|330.47|330.27|4
1648464990000|2022-03-28 10:56:30||330.22||330.17||330.22||330.17|1
1648465040000|2022-03-28 10:57:20||330.22||330.22||330.22||330.22|0
1648465120000|2022-03-28 10:58:40|330.57|330.27|330.62|330.27|330.62|330.27|330.57|330.27|0
1648465190000|2022-03-28 10:59:50|330.57||330.57||330.57||330.57||0
1648465200000|2022-03-28 11:00:00|330.62||330.62||330.62||330.62||0
1648465210000|2022-03-28 11:00:10|330.67||330.67||330.67||330.67||0
1648465220000|2022-03-28 11:00:20|330.72|330.32|330.82|330.47|330.82|330.47|330.72|330.32|0
1648465230000|2022-03-28 11:00:30|330.87|330.52|330.92|330.57|330.92|330.57|330.87|330.52|0
1648465290000|2022-03-28 11:01:30|330.87||330.87||330.87||330.87||0
1648465330000|2022-03-28 11:02:10|330.82|330.52|330.77|330.52|330.82|330.52|330.77|330.52|0
1648465400000|2022-03-28 11:03:20|330.72||330.72||330.72||330.72||0
1648465410000|2022-03-28 11:03:30||330.47||330.47||330.47||330.47|4
1648465430000|2022-03-28 11:03:50||330.52||330.52||330.52||330.52|0
1648465440000|2022-03-28 11:04:00|330.77||330.77||330.77||330.77||0
1648465450000|2022-03-28 11:04:10|330.82||330.82||330.82||330.82||1
1648465710000|2022-03-28 11:08:30|330.87|330.57|330.92|330.57|330.92|330.57|330.87|330.57|0
1648465730000|2022-03-28 11:08:50|330.87||330.87||330.87||330.87||0
1648465800000|2022-03-28 11:10:00|330.92|330.62|330.97|330.72|331.02|330.72|330.92|330.62|4
1648465820000|2022-03-28 11:10:20||330.67||330.67||330.67||330.67|2
1648465870000|2022-03-28 11:11:10|330.92||330.92||330.92||330.92||0
1648465890000|2022-03-28 11:11:30||330.62||330.67||330.67||330.62|0
1648465930000|2022-03-28 11:12:10||330.62||330.62||330.62||330.62|0
1648465940000|2022-03-28 11:12:20|330.87||330.87||330.87||330.87||0
1648465950000|2022-03-28 11:12:30||330.57||330.57||330.57||330.57|0
1648466010000|2022-03-28 11:13:30|330.82||330.82||330.82||330.82||0
1648466040000|2022-03-28 11:14:00|330.77|330.52|330.77|330.52|330.77|330.52|330.77|330.52|0
1648466260000|2022-03-28 11:17:40|330.82||330.82||330.82||330.82||0
1648466350000|2022-03-28 11:19:10|330.87|330.57|330.92|330.62|330.92|330.62|330.87|330.57|0
1648466360000|2022-03-28 11:19:20|330.97||330.97||330.97||330.97||0
1648466370000|2022-03-28 11:19:30||330.67||330.67||330.67||330.67|0
1648466400000|2022-03-28 11:20:00|331.02||330.92||331.02||330.92||0
1648466470000|2022-03-28 11:21:10||330.62||330.62||330.62||330.62|0
1648466610000|2022-03-28 11:23:30|330.87||330.87||330.87||330.87||0
1648466670000|2022-03-28 11:24:30||330.57||330.57||330.57||330.57|0
1648466730000|2022-03-28 11:25:30|330.82||330.82||330.82||330.82||0
1648466890000|2022-03-28 11:28:10|330.87|330.62|330.87|330.62|330.87|330.62|330.87|330.62|0
1648466950000|2022-03-28 11:29:10|330.92||330.92||330.92||330.92||0
1648467000000|2022-03-28 11:30:00||330.67||330.67||330.67||330.67|0
1648467020000|2022-03-28 11:30:20|330.97||330.97||330.97||330.97||0
1648467090000|2022-03-28 11:31:30|331.02|330.72|331.07|330.72|331.07|330.72|331.02|330.72|2
1648467100000|2022-03-28 11:31:40||330.77||330.77||330.77||330.77|0
1648467170000|2022-03-28 11:32:50||330.82||330.82||330.82||330.82|0
1648467190000|2022-03-28 11:33:10||330.77||330.77||330.77||330.77|3
1648467250000|2022-03-28 11:34:10|331.12|330.97|331.17|331.02|331.17|331.02|331.07|330.87|14
1648467260000|2022-03-28 11:34:20|331.27|330.97|331.27|330.97|331.27|331.07|331.27|330.97|20
1648467270000|2022-03-28 11:34:30||331.02||330.97||331.02||330.97|0
1648467280000|2022-03-28 11:34:40|331.22|331.02|331.22|330.97|331.22|331.02|331.22|330.97|0
1648467470000|2022-03-28 11:37:50||331.02||331.02||331.02||331.02|0
1648467500000|2022-03-28 11:38:20|331.27||331.27||331.27||331.27||1
1648467540000|2022-03-28 11:39:00||331.07||331.07||331.07||331.07|0
1648467550000|2022-03-28 11:39:10|331.37|331.17|331.27|331.07|331.37|331.17|331.27|331.07|20
1648467560000|2022-03-28 11:39:20|331.22||331.22||331.22||331.22||1
1648467570000|2022-03-28 11:39:30|331.27|331.02|331.27|331.02|331.27|331.02|331.27|331.02|0
1648467590000|2022-03-28 11:39:50|331.22|330.97|331.12|330.97|331.22|330.97|331.12|330.97|0
1648467610000|2022-03-28 11:40:10|331.07|330.92|331.07|330.82|331.07|330.92|331.07|330.82|6
1648467660000|2022-03-28 11:41:00|331.12||331.12||331.12||331.12||0
1648467790000|2022-03-28 11:43:10|||||||||1
1648467930000|2022-03-28 11:45:30||330.87||330.87||330.87||330.87|0
1648468030000|2022-03-28 11:47:10|331.17||331.17||331.17||331.17||0
1648468400000|2022-03-28 11:53:20||330.92||330.92||330.92||330.92|0
1648468440000|2022-03-28 11:54:00|331.22||331.22||331.22||331.22||0
1648468460000|2022-03-28 11:54:20|331.27||331.27||331.27||331.27||0
1648468480000|2022-03-28 11:54:40||330.97||330.97||330.97||330.97|0
1648468550000|2022-03-28 11:55:50||330.92||330.97||330.97||330.92|5
1648468560000|2022-03-28 11:56:00||331.02||331.02||331.02||331.02|0
1648468620000|2022-03-28 11:57:00|331.32|331.17|331.37|331.17|331.42|331.17|331.32|331.12|13
1648468650000|2022-03-28 11:57:30||331.22||331.17||331.22||331.17|1
1648468660000|2022-03-28 11:57:40|331.42|331.27|331.42|331.27|331.42|331.27|331.42|331.22|7
1648468680000|2022-03-28 11:58:00|331.37|331.22|331.37|331.22|331.37|331.22|331.37|331.17|4
1648468700000|2022-03-28 11:58:20||331.17||331.12||331.17||331.12|5
1648468710000|2022-03-28 11:58:30||331.07||331.07||331.07||331.07|0
1648468760000|2022-03-28 11:59:20||331.17||331.17||331.17||331.17|0
1648468820000|2022-03-28 12:00:20|331.32|331.07|331.32|331.12|331.32|331.12|331.32|331.07|11
1648468830000|2022-03-28 12:00:30|||||||||2
1648468860000|2022-03-28 12:01:00|331.27|331.07|331.27|331.02|331.27|331.07|331.27|331.02|0
1648468880000|2022-03-28 12:01:20||330.97||330.97||330.97||330.97|0
1648468990000|2022-03-28 12:03:10||331.02||331.02||331.02||331.02|0
1648469000000|2022-03-28 12:03:20|||||||||1
1648469180000|2022-03-28 12:06:20||331.12||331.12||331.12||331.12|9
1648469190000|2022-03-28 12:06:30||331.07||331.07||331.07||331.07|4
1648469200000|2022-03-28 12:06:40||331.12||331.12||331.12||331.12|0
1648469220000|2022-03-28 12:07:00||331.07||331.07||331.07||331.07|4
1648469250000|2022-03-28 12:07:30||331.12||331.12||331.12||331.12|2
1648469280000|2022-03-28 12:08:00|331.32||331.32||331.32||331.32||1
1648469300000|2022-03-28 12:08:20|||||||||1
1648469320000|2022-03-28 12:08:40||331.17||331.17||331.17||331.17|0
1648469330000|2022-03-28 12:08:50||331.12||331.17||331.17||331.12|4
1648469370000|2022-03-28 12:09:30||331.12||331.12||331.12||331.12|0
1648469460000|2022-03-28 12:11:00|331.27||331.27||331.27||331.27||0
1648469490000|2022-03-28 12:11:30||331.07||331.07||331.07||331.07|4
1648469560000|2022-03-28 12:12:40|||||||||1
1648469580000|2022-03-28 12:13:00||331.02||330.97||331.02||330.97|3
1648469700000|2022-03-28 12:15:00|||||||||8
1648469770000|2022-03-28 12:16:10|331.22|330.87|331.22|330.87|331.22|330.87|331.22|330.87|6
1648469960000|2022-03-28 12:19:20||330.77||330.72||330.77||330.72|1
1648470020000|2022-03-28 12:20:20|331.17|330.67|331.17|330.67|331.17|330.67|331.17|330.67|0
1648470030000|2022-03-28 12:20:30||330.62||330.62||330.62||330.62|0
1648470090000|2022-03-28 12:21:30|331.12||331.12||331.12||331.12||0
1648470180000|2022-03-28 12:23:00|331.07|330.67|331.07|330.67|331.07|330.67|331.07|330.67|0
1648470230000|2022-03-28 12:23:50|331.02|330.57|330.77|330.52|331.02|330.57|330.77|330.52|5
1648470250000|2022-03-28 12:24:10|330.82||330.87||330.87||330.82||0
1648470270000|2022-03-28 12:24:30|330.82||330.82||330.82||330.82||0
1648470310000|2022-03-28 12:25:10|330.77|330.47|330.72|330.47|330.77|330.47|330.72|330.47|0
1648470320000|2022-03-28 12:25:20|330.77||330.77||330.77||330.77||0
1648470340000|2022-03-28 12:25:40|330.82||330.72||330.82||330.72||0
1648470380000|2022-03-28 12:26:20|330.82|330.52|330.87|330.62|330.87|330.62|330.82|330.52|1
1648470390000|2022-03-28 12:26:30|330.77|330.67|330.87|330.62|330.87|330.67|330.77|330.62|3
1648470400000|2022-03-28 12:26:40|330.67|330.57|330.67|330.52|330.67|330.57|330.67|330.52|16
1648470410000|2022-03-28 12:26:50|330.72||330.72||330.72||330.72||4
1648470420000|2022-03-28 12:27:00||330.57||330.57||330.57||330.57|0
1648470440000|2022-03-28 12:27:20|330.62|330.52|330.72|330.52|330.72|330.52|330.62|330.47|11
1648470460000|2022-03-28 12:27:40||330.57||330.57||330.57||330.57|0
1648470470000|2022-03-28 12:27:50||330.52||330.52||330.52||330.52|0
1648470480000|2022-03-28 12:28:00|330.67|330.47|330.67|330.47|330.67|330.47|330.67|330.47|10
1648470490000|2022-03-28 12:28:10|330.62||330.62||330.62||330.62||0
1648470500000|2022-03-28 12:28:20|330.52|330.42|330.42|330.22|330.52|330.42|330.42|330.22|34
1648470540000|2022-03-28 12:29:00|330.47|330.27|330.52|330.27|330.52|330.27|330.47|330.27|2
1648470550000|2022-03-28 12:29:10||330.32||330.32||330.32||330.32|0
1648470560000|2022-03-28 12:29:20|330.47|330.27|330.47|330.27|330.47|330.27|330.47|330.27|1
1648470570000|2022-03-28 12:29:30|330.37|330.22|330.37|330.17|330.37|330.22|330.37|330.17|4
1648470590000|2022-03-28 12:29:50|330.42|330.22|330.47|330.27|330.47|330.27|330.42|330.22|0
1648470610000|2022-03-28 12:30:10|330.52|330.32|330.52|330.27|330.52|330.32|330.47|330.27|1
1648470710000|2022-03-28 12:31:50||330.22||330.22||330.22||330.22|0
1648470750000|2022-03-28 12:32:30|330.47|330.17|330.42|330.17|330.47|330.17|330.42|330.17|0
1648470760000|2022-03-28 12:32:40|330.22|330.12|330.32|330.07|330.32|330.12|330.22|330.02|7
1648470770000|2022-03-28 12:32:50|330.27|330.12|330.27|330.12|330.27|330.12|330.27|330.12|0
1648470780000|2022-03-28 12:33:00||330.02||330.07||330.07||330.02|1
1648470800000|2022-03-28 12:33:20|330.32|330.12|330.42|330.22|330.42|330.22|330.27|330.12|2
1648470810000|2022-03-28 12:33:30|330.47|330.27|330.47|330.32|330.47|330.32|330.47|330.27|2
1648470820000|2022-03-28 12:33:40|330.52||330.47||330.52||330.47||1
1648470840000|2022-03-28 12:34:00||330.27||330.27||330.27||330.27|3
1648470870000|2022-03-28 12:34:30|330.52||330.52||330.52||330.47||0
1648470880000|2022-03-28 12:34:40|330.47||330.47||330.47||330.47||0
1648470900000|2022-03-28 12:35:00|330.57|330.32|330.52|330.32|330.62|330.47|330.52|330.32|33
1648470910000|2022-03-28 12:35:10|330.57||330.57||330.57||330.57||0
1648470920000|2022-03-28 12:35:20|330.62|330.37|330.62|330.37|330.62|330.37|330.57|330.37|0
1648470950000|2022-03-28 12:35:50|330.57||330.57||330.57||330.57||0
1648471000000|2022-03-28 12:36:40|330.62||330.62||330.62||330.62||0
1648471010000|2022-03-28 12:36:50|330.57|330.42|330.62|330.42|330.62|330.42|330.57|330.42|0
1648471030000|2022-03-28 12:37:10|330.57|330.37|330.47|330.32|330.57|330.37|330.47|330.32|24
1648471040000|2022-03-28 12:37:20|330.52||330.52||330.52||330.47||1
1648471050000|2022-03-28 12:37:30|330.57|330.37|330.52|330.32|330.57|330.37|330.52|330.32|0
1648471060000|2022-03-28 12:37:40|330.57|330.37|330.52|330.37|330.57|330.37|330.52|330.37|0
1648471070000|2022-03-28 12:37:50|330.57||330.57||330.57||330.57||0
1648471090000|2022-03-28 12:38:10||330.32||330.32||330.32||330.32|0
1648471100000|2022-03-28 12:38:20|330.52|330.27|330.42|330.27|330.52|330.27|330.42|330.27|3
1648471110000|2022-03-28 12:38:30||330.22||330.22||330.22||330.22|2
1648471130000|2022-03-28 12:38:50|330.47||330.47||330.47||330.47||0
1648471140000|2022-03-28 12:39:00|330.42||330.42||330.42||330.42||0
1648471180000|2022-03-28 12:39:40|330.37|330.17|330.37|330.17|330.37|330.22|330.37|330.17|1
1648471220000|2022-03-28 12:40:20||330.12||330.12||330.12||330.12|1
1648471230000|2022-03-28 12:40:30|330.32|330.07|330.32|330.07|330.32|330.07|330.32|330.07|0
1648471240000|2022-03-28 12:40:40||330.02||330.02||330.02||330.02|0
1648471250000|2022-03-28 12:40:50|330.27|329.97|330.17|329.92|330.27|329.97|330.17|329.92|1
1648471260000|2022-03-28 12:41:00|330.22||330.22||330.22||330.22||0
1648471290000|2022-03-28 12:41:30|330.17|329.87|330.07|329.87|330.17|329.87|330.07|329.87|0
1648471300000|2022-03-28 12:41:40|330.02|329.82|330.02|329.82|330.02|329.82|330.02|329.82|0
1648471320000|2022-03-28 12:42:00|330.07|329.87|330.17|329.87|330.17|329.87|330.07|329.87|0
1648471340000|2022-03-28 12:42:20|330.12|329.82|330.07|329.82|330.12|329.82|330.07|329.82|0
1648471350000|2022-03-28 12:42:30|330.12||330.12||330.12||330.12||0
1648471390000|2022-03-28 12:43:10|330.07||330.07||330.07||330.07||0
1648471440000|2022-03-28 12:44:00|330.12|329.87|330.12|329.87|330.12|329.87|330.12|329.87|1
1648471460000|2022-03-28 12:44:20|330.07|329.82|330.02|329.82|330.07|329.82|330.02|329.82|0
1648471470000|2022-03-28 12:44:30|329.97|329.77|329.97|329.77|329.97|329.77|329.97|329.77|0
1648471490000|2022-03-28 12:44:50|330.02||330.02||330.02||330.02||0
1648471500000|2022-03-28 12:45:00|329.97||329.97||329.97||329.97||0
1648471520000|2022-03-28 12:45:20|330.02||330.02||330.02||329.97||0
1648471600000|2022-03-28 12:46:40|||||||||1
1648471640000|2022-03-28 12:47:20|||||||||1
1648471650000|2022-03-28 12:47:30|329.87|329.67|329.92|329.67|329.92|329.67|329.87|329.67|7
1648471680000|2022-03-28 12:48:00|329.87||329.87||329.87||329.87||0
1648471700000|2022-03-28 12:48:20|329.82|329.62|329.82|329.62|329.82|329.62|329.82|329.62|5
1648471740000|2022-03-28 12:49:00|329.87||329.87||329.92||329.87||5
1648471750000|2022-03-28 12:49:10|329.92||329.87||329.92||329.87||0
1648471790000|2022-03-28 12:49:50|329.82|329.67|329.82|329.62|329.87|329.67|329.77|329.62|91
1648471800000|2022-03-28 12:50:00|329.77||329.77||329.77||329.77||9
1648471820000|2022-03-28 12:50:20|329.82||329.82||329.82||329.82||5
1648471840000|2022-03-28 12:50:40|329.97|329.67|329.97|329.67|329.97|329.67|329.97|329.67|25
1648471850000|2022-03-28 12:50:50||329.72||329.72||329.72||329.72|0
1648471860000|2022-03-28 12:51:00|330.02||330.02||330.02||330.02||0
1648471880000|2022-03-28 12:51:20|329.97||329.97||329.97||329.97||1
1648471910000|2022-03-28 12:51:50||329.77||329.72||329.77||329.72|0
1648471940000|2022-03-28 12:52:20||329.77||329.77||329.77||329.77|0
1648471950000|2022-03-28 12:52:30|330.02|329.82|329.97|329.77|330.02|329.82|329.92|329.77|1
1648471970000|2022-03-28 12:52:50||329.72||329.72||329.72||329.72|3
1648471980000|2022-03-28 12:53:00|329.87||329.87||329.87||329.87||0
1648471990000|2022-03-28 12:53:10|329.92||329.92||329.92||329.92||0
1648472000000|2022-03-28 12:53:20|329.87|329.62|329.87|329.62|329.87|329.62|329.87|329.62|2
1648472040000|2022-03-28 12:54:00||329.67||329.67||329.67||329.67|0
1648472050000|2022-03-28 12:54:10|329.82|329.62|329.82|329.62|329.82|329.62|329.82|329.62|1
1648472060000|2022-03-28 12:54:20|329.87||329.87||329.87||329.87||0
1648472080000|2022-03-28 12:54:40||329.67||329.67||329.67||329.67|0
1648472090000|2022-03-28 12:54:50|||||||||1
1648472110000|2022-03-28 12:55:10||329.62||329.62||329.62||329.62|0
1648472120000|2022-03-28 12:55:20|||||||||47
1648472140000|2022-03-28 12:55:40|329.92||329.87||329.92||329.87||17
1648472190000|2022-03-28 12:56:30|329.92|329.67|329.97|329.72|329.97|329.72|329.92|329.67|4
1648472200000|2022-03-28 12:56:40|329.92||329.92||329.92||329.92||0
1648472240000|2022-03-28 12:57:20||329.67||329.67||329.67||329.67|0
1648472250000|2022-03-28 12:57:30|||||||||1
1648472270000|2022-03-28 12:57:50||329.62||329.62||329.62||329.62|0
1648472470000|2022-03-28 13:01:10||329.52||329.52||329.52||329.52|2
1648472500000|2022-03-28 13:01:40|329.87||329.82||329.87||329.82||0
1648472580000|2022-03-28 13:03:00||329.57||329.52||329.57||329.52|4
1648472680000|2022-03-28 13:04:40|329.87|329.72|329.87|329.72|329.87|329.72|329.87|329.62|17
1648472690000|2022-03-28 13:04:50|329.92|329.77|329.92|329.67|329.97|329.77|329.87|329.67|18
1648472700000|2022-03-28 13:05:00|329.87|329.62|329.87|329.72|329.87|329.72|329.82|329.62|30
1648472710000|2022-03-28 13:05:10|329.92||329.92||329.92||329.92||0
1648472720000|2022-03-28 13:05:20|329.87||329.87||329.87||329.87||0
1648472730000|2022-03-28 13:05:30|329.92||329.92||329.92||329.92||0
1648472740000|2022-03-28 13:05:40|||||||||10
1648472750000|2022-03-28 13:05:50|||||||||15
1648472760000|2022-03-28 13:06:00|329.87||329.92||329.92||329.87||0
1648472790000|2022-03-28 13:06:30|329.97|329.77|330.02|329.82|330.02|329.82|329.97|329.72|41
1648472830000|2022-03-28 13:07:10|330.07||330.07||330.07||330.07||0
1648472840000|2022-03-28 13:07:20|330.02||330.02||330.07||330.02||0
1648472850000|2022-03-28 13:07:30|330.07||330.07||330.07||330.07||0
1648472930000|2022-03-28 13:08:50|||||||||291
1648472940000|2022-03-28 13:09:00|330.02||330.02||330.02||330.02||0
1648472960000|2022-03-28 13:09:20|329.97|329.72|329.97|329.72|329.97|329.72|329.97|329.72|5
1648472980000|2022-03-28 13:09:40|329.87|329.67|329.87|329.62|329.87|329.67|329.87|329.62|16
1648473000000|2022-03-28 13:10:00|329.82|329.67|329.77|329.57|329.82|329.67|329.77|329.57|6
1648473020000|2022-03-28 13:10:20|329.72|329.52|329.72|329.47|329.72|329.52|329.72|329.47|3
1648473050000|2022-03-28 13:10:50||329.42||329.37||329.42||329.37|0
1648473060000|2022-03-28 13:11:00|329.67|329.32|329.67|329.27|329.67|329.32|329.67|329.27|0
1648473070000|2022-03-28 13:11:10|329.62||329.62||329.62||329.62||0
1648473090000|2022-03-28 13:11:30|329.57||329.52||329.57||329.52||0
1648473100000|2022-03-28 13:11:40|329.57||329.57||329.57||329.57||0
1648473110000|2022-03-28 13:11:50|329.62|329.47|329.62|329.47|329.62|329.47|329.62|329.47|14
1648473120000|2022-03-28 13:12:00|329.67||329.67||329.67||329.67||0
1648473150000|2022-03-28 13:12:30|329.72||329.72||329.72||329.72||0
1648473190000|2022-03-28 13:13:10||329.52||329.52||329.52||329.52|0
1648473240000|2022-03-28 13:14:00|329.77|329.57|329.82|329.67|329.82|329.67|329.72|329.57|6
1648473300000|2022-03-28 13:15:00|329.92||329.87||329.92||329.87||7
1648473320000|2022-03-28 13:15:20|329.92|329.72|330.02|329.72|330.02|329.72|329.87|329.72|20
1648473330000|2022-03-28 13:15:30||329.77||329.77||329.77||329.77|3
1648473350000|2022-03-28 13:15:50|330.07||330.02||330.07||330.02||0
1648473360000|2022-03-28 13:16:00|329.97||329.97||329.97||329.92||0
1648473370000|2022-03-28 13:16:10|||||||||1
1648473380000|2022-03-28 13:16:20|329.92||329.92||329.97||329.92||0
1648473390000|2022-03-28 13:16:30|329.97|329.72|329.97|329.82|329.97|329.82|329.97|329.72|4
1648473400000|2022-03-28 13:16:40|330.02|329.87|330.02|329.77|330.02|329.87|330.02|329.77|7
1648473420000|2022-03-28 13:17:00|330.07|329.92|330.07|329.92|330.07|329.92|330.07|329.92|2
1648473430000|2022-03-28 13:17:10|330.12|329.97|330.07|329.92|330.12|329.97|330.07|329.92|8
1648473440000|2022-03-28 13:17:20|330.12|329.97|330.17|329.97|330.17|329.97|330.12|329.97|60
1648473460000|2022-03-28 13:17:40|330.22|330.02|330.22|330.07|330.22|330.07|330.22|330.02|7
1648473470000|2022-03-28 13:17:50|330.27|330.17|330.27|330.07|330.32|330.17|330.27|330.07|15
1648473480000|2022-03-28 13:18:00|330.32|330.17|330.37|330.22|330.42|330.27|330.32|330.17|36
1648473490000|2022-03-28 13:18:10|330.47|330.32|330.42|330.17|330.47|330.32|330.42|330.17|10
1648473520000|2022-03-28 13:18:40||330.22||330.22||330.22||330.22|1
1648473530000|2022-03-28 13:18:50|330.37||330.37||330.37||330.37||1
1648473540000|2022-03-28 13:19:00|330.42||330.42||330.42||330.42||2
1648473550000|2022-03-28 13:19:10|||||||||1
1648473680000|2022-03-28 13:21:20|||||||||1
1648473750000|2022-03-28 13:22:30|330.37||330.42||330.42||330.37||0
1648473780000|2022-03-28 13:23:00|330.37||330.37||330.37||330.37||2
1648473800000|2022-03-28 13:23:20||330.17||330.22||330.22||330.17|4
1648473810000|2022-03-28 13:23:30|330.42|330.27|330.47|330.27|330.47|330.27|330.42|330.27|12
1648473820000|2022-03-28 13:23:40||330.32||330.27||330.32||330.27|1
1648473840000|2022-03-28 13:24:00|330.52|330.32|330.57|330.42|330.57|330.42|330.52|330.32|6
1648473850000|2022-03-28 13:24:10|330.62|330.47|330.67|330.47|330.67|330.47|330.62|330.47|2
1648473860000|2022-03-28 13:24:20|330.72|330.52|330.72|330.52|330.72|330.57|330.72|330.52|7
1648473870000|2022-03-28 13:24:30||330.47||330.47||330.47||330.47|0
1648473880000|2022-03-28 13:24:40|330.67|330.57|330.72|330.57|330.72|330.57|330.67|330.57|4
1648473890000|2022-03-28 13:24:50|330.77|330.47|330.77|330.57|330.77|330.57|330.77|330.47|11
1648473900000|2022-03-28 13:25:00|330.72||330.72||330.72||330.72||0
1648473910000|2022-03-28 13:25:10|330.77|330.62|330.77|330.62|330.77|330.62|330.77|330.62|1
1648473920000|2022-03-28 13:25:20||330.57||330.57||330.57||330.57|1
1648473940000|2022-03-28 13:25:40||330.62||330.62||330.62||330.62|0
1648473950000|2022-03-28 13:25:50|330.82||330.82||330.82||330.82||2
1648473980000|2022-03-28 13:26:20|330.77|330.57|330.77|330.57|330.77|330.57|330.77|330.57|0
1648474000000|2022-03-28 13:26:40|330.72|330.52|330.77|330.57|330.77|330.57|330.72|330.52|9
1648474010000|2022-03-28 13:26:50|330.67|330.42|330.72|330.47|330.72|330.47|330.67|330.42|19
1648474040000|2022-03-28 13:27:20|330.67|330.42|330.62|330.42|330.67|330.42|330.57|330.42|1
1648474060000|2022-03-28 13:27:40|330.57|330.37|330.52|330.32|330.57|330.37|330.52|330.32|0
1648474080000|2022-03-28 13:28:00|330.47|330.27|330.42|330.27|330.47|330.27|330.42|330.22|2
1648474090000|2022-03-28 13:28:10|330.47||330.47||330.47||330.47||4
1648474100000|2022-03-28 13:28:20|330.57|330.32|330.57|330.37|330.57|330.37|330.52|330.32|10
1648474110000|2022-03-28 13:28:30|330.62|330.42|330.72|330.57|330.77|330.57|330.62|330.42|16
1648474120000|2022-03-28 13:28:40|330.77|330.47|330.77|330.62|330.77|330.62|330.77|330.47|19
1648474130000|2022-03-28 13:28:50|330.82|330.67|330.87|330.72|330.87|330.72|330.82|330.62|16
1648474150000|2022-03-28 13:29:10|330.77|330.62|330.92|330.62|330.92|330.62|330.77|330.57|18
1648474170000|2022-03-28 13:29:30|330.87||330.87||330.87||330.87||0
1648474180000|2022-03-28 13:29:40|||||||||1
1648474190000|2022-03-28 13:29:50|330.92|330.67|330.92|330.67|330.92|330.67|330.92|330.67|3
1648474200000|2022-03-28 13:30:00|330.87|330.62|330.97|330.77|330.97|330.77|330.87|330.57|26
1648474210000|2022-03-28 13:30:10|331.02||331.12||331.12||331.02||5
1648474220000|2022-03-28 13:30:20|331.17|330.82|331.32|331.12|331.32|331.12|331.12|330.82|20
1648474230000|2022-03-28 13:30:30|331.42|331.22|331.62|331.42|331.62|331.42|331.42|331.22|62
1648474240000|2022-03-28 13:30:40|331.72|331.57|331.57|331.37|331.72|331.57|331.57|331.37|104
1648474250000|2022-03-28 13:30:50|331.52|331.32|331.62|331.37|331.67|331.37|331.52|331.32|10
1648474260000|2022-03-28 13:31:00|331.52|331.32|331.62|331.27|331.62|331.37|331.52|331.27|5
1648474270000|2022-03-28 13:31:10|331.57|331.22|331.52|331.22|331.57|331.22|331.52|331.22|0
1648474280000|2022-03-28 13:31:20|331.47|331.17|331.42|331.22|331.47|331.22|331.37|331.17|1
1648474290000|2022-03-28 13:31:30||331.17||331.17||331.17||331.17|1
1648474300000|2022-03-28 13:31:40|331.37|331.22|331.47|331.22|331.47|331.22|331.37|331.22|0
1648474320000|2022-03-28 13:32:00|331.42|331.17|331.52|331.32|331.52|331.32|331.42|331.17|3
1648474330000|2022-03-28 13:32:10|331.57|331.42|331.72|331.42|331.72|331.42|331.57|331.37|1
1648474340000|2022-03-28 13:32:20|331.82|331.62|331.77|331.52|331.82|331.62|331.77|331.52|9
1648474350000|2022-03-28 13:32:30||331.47||331.47||331.47||331.47|0
1648474360000|2022-03-28 13:32:40|331.72|331.52|331.62|331.32|331.72|331.52|331.62|331.32|0
1648474370000|2022-03-28 13:32:50|331.57|331.37|331.62|331.37|331.62|331.37|331.57|331.37|1
1648474380000|2022-03-28 13:33:00|331.67|331.67|331.97|331.77|331.97|331.77|331.62|331.62|39
1648474390000|2022-03-28 13:33:10|331.92||332.02||332.02||331.92||7
1648474400000|2022-03-28 13:33:20|331.92|331.82|331.87|331.62|331.92|331.82|331.87|331.62|33
1648474410000|2022-03-28 13:33:30|331.92||331.92||331.92||331.92||6
1648474420000|2022-03-28 13:33:40|331.97|331.72|332.02|331.77|332.02|331.77|331.97|331.72|4
1648474430000|2022-03-28 13:33:50|332.07|331.87|332.17|331.87|332.17|331.87|332.07|331.77|17
1648474440000|2022-03-28 13:34:00|332.27|331.92|332.57|332.32|332.57|332.32|332.12|331.92|51
1648474450000|2022-03-28 13:34:10|332.62|332.37|332.62|332.27|332.67|332.52|332.62|332.27|6
1648474460000|2022-03-28 13:34:20|332.57|332.22|332.92|332.67|332.92|332.67|332.57|332.22|40
1648474470000|2022-03-28 13:34:30|333.07|332.82|333.02|332.82|333.07|332.82|333.02|332.82|8
1648474480000|2022-03-28 13:34:40|333.17|332.97|333.17|332.97|333.22|332.97|333.12|332.82|38
1648474490000|2022-03-28 13:34:50|333.12||333.17||333.17||333.12||7
1648474500000|2022-03-28 13:35:00|333.12||333.22||333.22||333.12||7
1648474510000|2022-03-28 13:35:10|333.17|332.92|333.17|332.87|333.17|332.92|333.17|332.87|4
1648474520000|2022-03-28 13:35:20|333.12|332.82|333.12|332.82|333.12|332.82|333.12|332.82|0
1648474530000|2022-03-28 13:35:30|333.07|332.77|333.07|332.67|333.07|332.77|333.07|332.67|0
1648474560000|2022-03-28 13:36:00|333.02||333.07||333.07||333.02||2
1648474570000|2022-03-28 13:36:10|333.02||333.02||333.02||333.02||0
1648474590000|2022-03-28 13:36:30|332.97|332.62|332.92|332.62|332.97|332.62|332.92|332.62|0
1648474600000|2022-03-28 13:36:40|||||||||35
1648474610000|2022-03-28 13:36:50|333.07|332.82|333.07|332.82|333.07|332.82|333.07|332.82|7
1648474620000|2022-03-28 13:37:00|333.12|332.77|333.12|332.72|333.12|332.82|333.12|332.72|3
1648474630000|2022-03-28 13:37:10|333.07|332.67|333.02|332.62|333.07|332.67|333.02|332.62|0
1648474640000|2022-03-28 13:37:20|332.97||332.97||332.97||332.97||0
1648474650000|2022-03-28 13:37:30|332.92|332.57|332.87|332.52|332.92|332.57|332.87|332.52|0
1648474660000|2022-03-28 13:37:40|332.82|332.47|332.67|332.42|332.82|332.47|332.67|332.42|0
1648474670000|2022-03-28 13:37:50|332.62|332.37|332.67|332.37|332.67|332.37|332.62|332.37|0
1648474680000|2022-03-28 13:38:00|332.72|332.42|332.72|332.42|332.72|332.42|332.72|332.42|2
1648474700000|2022-03-28 13:38:20|332.67|332.37|332.62|332.32|332.67|332.37|332.62|332.32|3
1648474710000|2022-03-28 13:38:30|332.57|332.27|332.52|332.27|332.57|332.27|332.52|332.27|0
1648474720000|2022-03-28 13:38:40|332.47|332.22|332.32|332.07|332.47|332.22|332.32|332.07|1
1648474730000|2022-03-28 13:38:50|332.27|332.02|332.27|332.02|332.27|332.02|332.27|332.02|1
1648474740000|2022-03-28 13:39:00|332.22|332.07|332.32|332.07|332.32|332.07|332.22|332.07|23
1648474750000|2022-03-28 13:39:10|332.37|332.12|332.52|332.17|332.52|332.17|332.37|332.12|4
1648474760000|2022-03-28 13:39:20||332.27||332.32||332.32||332.27|0
1648474770000|2022-03-28 13:39:30|332.47|332.17|332.47|332.17|332.47|332.17|332.47|332.17|3
1648474790000|2022-03-28 13:39:50|332.52||332.52||332.52||332.52||0
1648474800000|2022-03-28 13:40:00||332.22||332.17||332.22||332.17|0
1648474810000|2022-03-28 13:40:10|332.47||332.42||332.47||332.42||0
1648474820000|2022-03-28 13:40:20|332.47||332.42||332.47||332.42||0
1648474830000|2022-03-28 13:40:30|332.47||332.47||332.47||332.47||3
1648474840000|2022-03-28 13:40:40|332.42|332.22|332.57|332.22|332.57|332.22|332.42|332.22|5
1648474850000|2022-03-28 13:40:50|332.67|332.32|332.62|332.32|332.67|332.32|332.57|332.32|2
1648474860000|2022-03-28 13:41:00|332.57|332.37|332.57|332.37|332.57|332.37|332.57|332.37|0
1648474870000|2022-03-28 13:41:10|332.67|332.42|332.72|332.47|332.72|332.57|332.67|332.42|7
1648474880000|2022-03-28 13:41:20|332.67|332.42|332.67|332.42|332.67|332.42|332.67|332.42|0
1648474890000|2022-03-28 13:41:30|332.57|332.37|332.57|332.27|332.67|332.37|332.57|332.27|2
1648474900000|2022-03-28 13:41:40|332.52|332.22|332.52|332.22|332.52|332.22|332.52|332.22|0
1648474920000|2022-03-28 13:42:00|332.47||332.52||332.52||332.47||0
1648474930000|2022-03-28 13:42:10|332.47||332.47||332.52||332.47||0
1648474940000|2022-03-28 13:42:20|332.42|332.17|332.37|332.07|332.42|332.17|332.37|332.07|1
1648474950000|2022-03-28 13:42:30|332.32|332.22|332.52|332.22|332.52|332.22|332.32|332.22|39
1648474960000|2022-03-28 13:42:40|332.47|332.27|332.62|332.27|332.62|332.27|332.47|332.27|2
1648474970000|2022-03-28 13:42:50|332.67|332.32|332.77|332.52|332.77|332.52|332.67|332.32|12
1648474980000|2022-03-28 13:43:00|332.62|332.57|332.92|332.67|332.92|332.67|332.62|332.47|27
1648474990000|2022-03-28 13:43:10|332.97|332.72|333.02|332.72|333.02|332.82|332.97|332.72|9
1648475000000|2022-03-28 13:43:20|332.97|332.67|332.97|332.62|332.97|332.67|332.97|332.62|0
1648475010000|2022-03-28 13:43:30|332.92||332.92||332.92||332.92||3
1648475020000|2022-03-28 13:43:40||332.67||332.67||332.67||332.67|0
1648475030000|2022-03-28 13:43:50||332.72||332.62||332.72||332.62|5
1648475040000|2022-03-28 13:44:00|332.87|332.57|332.87|332.52|332.87|332.57|332.87|332.52|0
1648475050000|2022-03-28 13:44:10||332.57||332.57||332.57||332.57|0
1648475060000|2022-03-28 13:44:20|332.82|332.62|332.82|332.47|332.82|332.62|332.82|332.47|2
1648475070000|2022-03-28 13:44:30|332.77|332.52|332.77|332.52|332.77|332.52|332.77|332.52|0
1648475080000|2022-03-28 13:44:40|332.82||332.77||332.82||332.77||7
1648475090000|2022-03-28 13:44:50|332.87|332.57|333.07|332.72|333.07|332.72|332.87|332.57|59
1648475100000|2022-03-28 13:45:00|333.22|332.87|333.22|332.77|333.22|332.87|333.22|332.77|15
1648475110000|2022-03-28 13:45:10|333.17|332.82|333.22|332.82|333.22|332.82|333.17|332.82|0
1648475120000|2022-03-28 13:45:20|333.17||333.17||333.17||333.17||0
1648475130000|2022-03-28 13:45:30||332.87||332.87||332.87||332.87|0
1648475140000|2022-03-28 13:45:40||332.92||332.92||332.92||332.92|0
1648475150000|2022-03-28 13:45:50|333.12|332.97|333.12|332.82|333.12|332.97|333.12|332.82|5
1648475160000|2022-03-28 13:46:00|||||||||2
1648475170000|2022-03-28 13:46:10|333.17|332.87|333.17|332.87|333.17|332.87|333.17|332.87|1
1648475180000|2022-03-28 13:46:20|333.22|332.97|333.22|332.97|333.22|332.97|333.22|332.97|2
1648475190000|2022-03-28 13:46:30|333.17|332.87|333.17|332.82|333.17|332.87|333.17|332.82|2
1648475200000|2022-03-28 13:46:40|333.12||333.12||333.12||333.12||0
1648475240000|2022-03-28 13:47:20|333.07|332.72|333.07|332.72|333.07|332.72|333.07|332.72|3
1648475260000|2022-03-28 13:47:40|333.02|332.77|332.97|332.72|333.02|332.77|332.97|332.72|2
1648475280000|2022-03-28 13:48:00|332.92|332.67|332.92|332.67|332.92|332.67|332.92|332.67|0
1648475290000|2022-03-28 13:48:10|332.87|332.62|332.87|332.62|332.87|332.62|332.87|332.62|0
1648475300000|2022-03-28 13:48:20|332.82|332.67|332.77|332.57|332.82|332.67|332.77|332.57|2
1648475310000|2022-03-28 13:48:30|332.72|332.52|332.72|332.52|332.72|332.52|332.72|332.52|1
1648475320000|2022-03-28 13:48:40|332.67|332.47|332.62|332.32|332.67|332.47|332.62|332.32|5
1648475330000|2022-03-28 13:48:50|332.57|332.27|332.52|332.27|332.57|332.27|332.52|332.27|1
1648475340000|2022-03-28 13:49:00|332.47|332.32|332.67|332.42|332.67|332.42|332.47|332.32|17
1648475350000|2022-03-28 13:49:10||332.47||332.47||332.47||332.47|58
1648475360000|2022-03-28 13:49:20|332.62|332.42|332.62|332.22|332.62|332.42|332.62|332.22|9
1648475370000|2022-03-28 13:49:30|332.57|332.17|332.52|332.22|332.57|332.22|332.52|332.17|1
1648475380000|2022-03-28 13:49:40|332.47|332.27|332.47|332.27|332.47|332.27|332.47|332.27|9
1648475390000|2022-03-28 13:49:50|332.52|332.32|332.52|332.32|332.52|332.32|332.52|332.32|6
1648475410000|2022-03-28 13:50:10|332.57|332.37|332.62|332.32|332.62|332.42|332.57|332.32|11
1648475420000|2022-03-28 13:50:20||332.37||332.37||332.37||332.37|0
1648475450000|2022-03-28 13:50:50|332.72|332.42|332.72|332.42|332.72|332.42|332.72|332.42|11
1648475460000|2022-03-28 13:51:00|332.77|332.52|332.77|332.57|332.77|332.57|332.77|332.52|0
1648475470000|2022-03-28 13:51:10||332.62||332.62||332.62||332.62|0
1648475480000|2022-03-28 13:51:20|332.72|332.57|332.72|332.52|332.72|332.57|332.72|332.42|4
1648475490000|2022-03-28 13:51:30|332.67|332.42|332.67|332.42|332.67|332.42|332.67|332.42|1
1648475500000|2022-03-28 13:51:40|332.62|332.37|332.52|332.27|332.62|332.37|332.52|332.27|4
1648475510000|2022-03-28 13:51:50|332.47|332.22|332.47|332.22|332.52|332.22|332.47|332.22|1
1648475520000|2022-03-28 13:52:00|332.52|332.27|332.52|332.27|332.52|332.27|332.47|332.27|0
1648475530000|2022-03-28 13:52:10|332.47|332.37|332.67|332.37|332.67|332.37|332.47|332.37|8
1648475540000|2022-03-28 13:52:20|332.62|332.27|332.62|332.27|332.62|332.27|332.62|332.27|1
1648475550000|2022-03-28 13:52:30|332.57||332.47||332.57||332.47||0
1648475560000|2022-03-28 13:52:40|332.42|332.17|332.37|332.17|332.42|332.17|332.37|332.17|1
1648475570000|2022-03-28 13:52:50|332.32|332.12|332.37|332.12|332.37|332.12|332.32|332.12|4
1648475580000|2022-03-28 13:53:00|332.32|332.17|332.32|332.12|332.32|332.17|332.32|332.12|5
1648475590000|2022-03-28 13:53:10|332.27|332.07|332.27|332.07|332.32|332.07|332.27|332.07|8
1648475610000|2022-03-28 13:53:30|332.22|332.02|332.22|332.02|332.27|332.02|332.22|332.02|0
1648475620000|2022-03-28 13:53:40|332.17|331.97|332.17|331.97|332.22|331.97|332.17|331.97|8
1648475630000|2022-03-28 13:53:50|332.37|332.07|332.52|332.22|332.52|332.22|332.37|332.07|21
1648475640000|2022-03-28 13:54:00|332.47|332.27|332.52|332.32|332.52|332.32|332.47|332.27|1
1648475650000|2022-03-28 13:54:10|332.47|332.37|332.52|332.27|332.52|332.37|332.47|332.27|5
1648475660000|2022-03-28 13:54:20|332.57|332.32|332.62|332.42|332.62|332.42|332.57|332.32|0
1648475670000|2022-03-28 13:54:30||332.37||332.37||332.37||332.32|4
1648475680000|2022-03-28 13:54:40|332.67|332.42|332.67|332.37|332.67|332.42|332.57|332.37|1
1648475690000|2022-03-28 13:54:50|332.62||332.62||332.62||332.62||0
1648475700000|2022-03-28 13:55:00|332.67|332.42|332.62|332.27|332.67|332.42|332.62|332.27|1
1648475710000|2022-03-28 13:55:10|332.57||332.52||332.57||332.52||0
1648475720000|2022-03-28 13:55:20|332.57||332.62||332.62||332.52||6
1648475730000|2022-03-28 13:55:30|332.72|332.32|332.77|332.47|332.77|332.47|332.72|332.32|1
1648475740000|2022-03-28 13:55:40|332.72|332.72|332.92|332.72|332.92|332.72|332.72|332.72|4
1648475750000|2022-03-28 13:55:50|332.97|332.77|332.97|332.77|332.97|332.77|332.97|332.77|0
1648475760000|2022-03-28 13:56:00|332.92|332.72|332.92|332.67|332.92|332.72|332.92|332.67|1
1648475770000|2022-03-28 13:56:10|332.87|332.57|332.87|332.57|332.87|332.57|332.87|332.57|8
1648475790000|2022-03-28 13:56:30|332.82|332.52|332.77|332.42|332.82|332.52|332.77|332.42|0
1648475800000|2022-03-28 13:56:40|332.72|332.47|332.67|332.42|332.72|332.47|332.67|332.42|0
1648475810000|2022-03-28 13:56:50|332.62||332.67||332.67||332.62||4
1648475820000|2022-03-28 13:57:00|332.77|332.57|332.87|332.62|332.87|332.67|332.77|332.57|7
1648475830000|2022-03-28 13:57:10|332.82|332.57|332.82|332.57|332.82|332.57|332.82|332.57|0
1648475840000|2022-03-28 13:57:20|332.77|332.47|332.77|332.47|332.77|332.47|332.77|332.47|3
1648475850000|2022-03-28 13:57:30||332.42||332.42||332.42||332.42|0
1648475880000|2022-03-28 13:58:00|332.72||332.72||332.72||332.72||0
1648475890000|2022-03-28 13:58:10|332.67|332.32|332.67|332.32|332.67|332.32|332.67|332.32|3
1648475900000|2022-03-28 13:58:20|332.62|332.27|332.62|332.22|332.62|332.27|332.62|332.22|0
1648475920000|2022-03-28 13:58:40||332.17||332.17||332.17||332.17|0
1648475970000|2022-03-28 13:59:30|332.57||332.57||332.57||332.57||0
1648475990000|2022-03-28 13:59:50|332.52||332.52||332.52||332.52||0
1648476000000|2022-03-28 14:00:00||332.22||332.22||332.22||332.22|0
1648476010000|2022-03-28 14:00:10|332.47|332.17|332.47|332.12|332.47|332.17|332.47|332.12|2
1648476020000|2022-03-28 14:00:20|332.37|332.07|332.32|332.07|332.37|332.07|332.32|332.07|1
1648476040000|2022-03-28 14:00:40|332.22|332.02|332.07|331.87|332.22|332.02|332.07|331.87|8
1648476050000|2022-03-28 14:00:50||331.82||331.77||331.82||331.77|2
1648476060000|2022-03-28 14:01:00||331.72||331.72||331.72||331.72|0
1648476070000|2022-03-28 14:01:10|332.02|331.67|331.92|331.47|332.02|331.67|331.92|331.47|7
1648476080000|2022-03-28 14:01:20|331.87||331.87||331.87||331.87||0
1648476090000|2022-03-28 14:01:30|331.77|331.52|331.77|331.52|331.77|331.52|331.67|331.52|0
1648476100000|2022-03-28 14:01:40|331.72|331.47|331.72|331.47|331.72|331.47|331.72|331.47|0
1648476110000|2022-03-28 14:01:50|331.62|331.42|331.72|331.47|331.72|331.47|331.62|331.42|1
1648476120000|2022-03-28 14:02:00|||||||||1
1648476130000|2022-03-28 14:02:10|331.67|331.42|331.67|331.42|331.67|331.42|331.67|331.42|1
1648476140000|2022-03-28 14:02:20|331.57|331.37|331.52|331.27|331.57|331.37|331.52|331.27|2
1648476150000|2022-03-28 14:02:30|331.42|331.22|331.47|331.22|331.47|331.22|331.42|331.22|4
1648476180000|2022-03-28 14:03:00|331.52|331.27|331.52|331.27|331.57|331.27|331.52|331.27|4
1648476190000|2022-03-28 14:03:10|331.47|331.22|331.47|331.22|331.47|331.22|331.47|331.22|0
1648476200000|2022-03-28 14:03:20|331.42|331.17|331.37|331.17|331.42|331.17|331.37|331.17|1
1648476210000|2022-03-28 14:03:30||331.12||331.12||331.12||331.12|1
1648476220000|2022-03-28 14:03:40||331.07||331.07||331.07||331.07|1
1648476240000|2022-03-28 14:04:00|331.32|330.97|331.32|330.97|331.32|330.97|331.32|330.97|4
1648476250000|2022-03-28 14:04:10||331.02||331.02||331.02||331.02|0
1648476260000|2022-03-28 14:04:20|331.37|331.07|331.37|331.12|331.37|331.12|331.22|331.07|2
1648476270000|2022-03-28 14:04:30|331.42|331.17|331.42|331.17|331.42|331.22|331.37|331.17|1
1648476280000|2022-03-28 14:04:40|331.32||331.42||331.42||331.32||1
1648476300000|2022-03-28 14:05:00|331.37|331.22|331.47|331.22|331.47|331.22|331.37|331.22|1
1648476310000|2022-03-28 14:05:10|331.42|331.27|331.47|331.27|331.47|331.27|331.42|331.27|0
1648476320000|2022-03-28 14:05:20|331.42|331.22|331.42|331.22|331.42|331.22|331.42|331.22|0
1648476330000|2022-03-28 14:05:30|331.37|331.17|331.37|331.12|331.37|331.17|331.32|331.07|1
1648476340000|2022-03-28 14:05:40|331.32||331.32||331.37||331.32||0
1648476350000|2022-03-28 14:05:50|331.37||331.37||331.37||331.37||0
1648476360000|2022-03-28 14:06:00|331.32|331.17|331.32|331.12|331.42|331.17|331.32|331.12|4
1648476370000|2022-03-28 14:06:10|331.27|331.07|331.37|331.07|331.37|331.07|331.27|331.07|0
1648476380000|2022-03-28 14:06:20|331.32|331.12|331.37|331.12|331.37|331.12|331.32|331.12|0
1648476390000|2022-03-28 14:06:30|331.32|331.17|331.37|331.12|331.37|331.17|331.32|331.12|1
1648476400000|2022-03-28 14:06:40|331.32||331.32||331.32||331.32||0
1648476410000|2022-03-28 14:06:50|331.27|331.02|331.22|331.02|331.27|331.02|331.17|331.02|9
1648476420000|2022-03-28 14:07:00|331.17|331.07|331.37|331.12|331.37|331.12|331.17|331.07|1
1648476430000|2022-03-28 14:07:10|331.32|331.17|331.47|331.22|331.47|331.22|331.32|331.12|7
1648476440000|2022-03-28 14:07:20|331.52|331.27|331.52|331.27|331.52|331.27|331.52|331.27|0
1648476450000|2022-03-28 14:07:30|331.57|331.32|331.57|331.22|331.57|331.32|331.57|331.22|4
1648476460000|2022-03-28 14:07:40|331.52||331.52||331.52||331.52||0
1648476470000|2022-03-28 14:07:50|331.57|331.27|331.57|331.27|331.57|331.27|331.57|331.27|0
1648476480000|2022-03-28 14:08:00|331.52|331.32|331.62|331.32|331.62|331.37|331.52|331.32|1
1648476490000|2022-03-28 14:08:10|331.57|331.37|331.57|331.32|331.57|331.37|331.57|331.32|0
1648476500000|2022-03-28 14:08:20|331.52|331.27|331.52|331.27|331.52|331.27|331.52|331.27|0
1648476540000|2022-03-28 14:09:00|331.47|331.32|331.52|331.27|331.52|331.32|331.47|331.27|1
1648476550000|2022-03-28 14:09:10|331.47|331.22|331.47|331.17|331.47|331.22|331.47|331.17|1
1648476560000|2022-03-28 14:09:20||331.12||331.17||331.22||331.12|0
1648476580000|2022-03-28 14:09:40||331.22||331.17||331.22||331.17|0
1648476590000|2022-03-28 14:09:50||331.22||331.17||331.22||331.17|1
1648476600000|2022-03-28 14:10:00||331.22||331.17||331.22||331.17|0
1648476610000|2022-03-28 14:10:10||331.22||331.17||331.22||331.17|0
1648476620000|2022-03-28 14:10:20|331.52|331.22|331.52|331.17|331.52|331.22|331.52|331.17|0
1648476630000|2022-03-28 14:10:30||331.22||331.17||331.22||331.17|0
1648476640000|2022-03-28 14:10:40|331.47||331.47||331.47||331.47||0
1648476650000|2022-03-28 14:10:50||331.22||331.17||331.22||331.17|0
1648476680000|2022-03-28 14:11:20|||||||||20
1648476690000|2022-03-28 14:11:30||331.22||331.17||331.22||331.17|38
1648476700000|2022-03-28 14:11:40||331.22||331.27||331.27||331.22|0
1648476710000|2022-03-28 14:11:50|331.52||331.52||331.52||331.52||0
1648476720000|2022-03-28 14:12:00||331.32||331.27||331.32||331.27|0
1648476730000|2022-03-28 14:12:10|||||||||1
1648476740000|2022-03-28 14:12:20|||||||||55
1648476760000|2022-03-28 14:12:40||331.32||331.27||331.32||331.27|0
1648476770000|2022-03-28 14:12:50|331.57|331.32|331.62|331.37|331.62|331.37|331.57|331.32|8
1648476780000|2022-03-28 14:13:00||331.32||331.37||331.37||331.32|0
1648476790000|2022-03-28 14:13:10|331.67||331.67||331.67||331.67||1
1648476800000|2022-03-28 14:13:20||331.42||331.37||331.42||331.37|0
1648476820000|2022-03-28 14:13:40|331.62|331.32|331.62|331.32|331.62|331.32|331.62|331.32|0
1648476840000|2022-03-28 14:14:00||331.37||331.32||331.37||331.32|0
1648476870000|2022-03-28 14:14:30|331.57|331.27|331.57|331.27|331.57|331.27|331.57|331.27|0
1648476890000|2022-03-28 14:14:50||331.32||331.27||331.32||331.27|2
1648476900000|2022-03-28 14:15:00|331.52||331.57||331.57||331.52||0
1648476920000|2022-03-28 14:15:20|331.52|331.37|331.52|331.27|331.57|331.37|331.52|331.27|4
1648476930000|2022-03-28 14:15:30||331.32||331.27||331.32||331.27|0
1648476950000|2022-03-28 14:15:50|331.57|331.32|331.57|331.32|331.57|331.32|331.57|331.32|0
1648476960000|2022-03-28 14:16:00|331.52|331.27|331.52|331.27|331.52|331.27|331.52|331.27|0
1648476970000|2022-03-28 14:16:10|331.47||331.52||331.52||331.47||0
1648476980000|2022-03-28 14:16:20|331.47|331.22|331.37|331.07|331.52|331.22|331.37|331.07|9
1648476990000|2022-03-28 14:16:30|331.32|331.02|331.32|331.02|331.32|331.02|331.32|331.02|0
1648477020000|2022-03-28 14:17:00|331.27||331.32||331.32||331.27||0
1648477030000|2022-03-28 14:17:10|331.27|331.07|331.32|331.02|331.32|331.07|331.27|331.02|0
1648477040000|2022-03-28 14:17:20|331.27||331.27||331.27||331.27||0
1648477050000|2022-03-28 14:17:30|331.22|330.97|331.17|330.87|331.22|330.97|331.17|330.87|2
1648477060000|2022-03-28 14:17:40|331.12|330.82|331.12|330.82|331.17|330.82|331.12|330.82|0
1648477070000|2022-03-28 14:17:50|331.17||331.12||331.17||331.12||0
1648477080000|2022-03-28 14:18:00|331.07||331.07||331.07||331.07||0
1648477100000|2022-03-28 14:18:20|331.12||331.12||331.12||331.12||0
1648477110000|2022-03-28 14:18:30|331.07||331.07||331.07||331.02||0
1648477120000|2022-03-28 14:18:40|331.02||331.02||331.12||331.02||2
1648477140000|2022-03-28 14:19:00|330.97|330.77|330.87|330.72|331.07|330.77|330.87|330.72|5
1648477150000|2022-03-28 14:19:10|330.92||330.92||330.97||330.92||1
1648477160000|2022-03-28 14:19:20|330.87||330.97||330.97||330.87||0
1648477170000|2022-03-28 14:19:30|330.92||330.97||330.97||330.92||0
1648477180000|2022-03-28 14:19:40|330.92||330.92||330.97||330.92||0
1648477190000|2022-03-28 14:19:50|330.97||330.97||330.97||330.92||0
1648477200000|2022-03-28 14:20:00|330.92||330.92||330.92||330.92||0
1648477210000|2022-03-28 14:20:10|330.97||330.92||330.97||330.92||0
1648477220000|2022-03-28 14:20:20|330.97|330.62|330.87|330.62|330.97|330.62|330.87|330.62|2
1648477230000|2022-03-28 14:20:30|330.82||330.87||330.87||330.82||0
1648477240000|2022-03-28 14:20:40|330.82|330.57|330.82|330.57|330.87|330.57|330.82|330.57|1
1648477250000|2022-03-28 14:20:50||330.52||330.47||330.52||330.47|1
1648477270000|2022-03-28 14:21:10|330.77||330.77||330.77||330.77||0
1648477290000|2022-03-28 14:21:30|330.72||330.77||330.77||330.72||0
1648477300000|2022-03-28 14:21:40|330.72||330.77||330.77||330.72||0
1648477310000|2022-03-28 14:21:50|330.72||330.77||330.77||330.72||0
1648477320000|2022-03-28 14:22:00|330.82|330.52|330.82|330.57|330.82|330.57|330.82|330.52|0
1648477330000|2022-03-28 14:22:10|330.87|330.62|330.87|330.62|330.87|330.62|330.87|330.62|0
1648477340000|2022-03-28 14:22:20|330.82||330.82||330.87||330.82||0
1648477350000|2022-03-28 14:22:30|330.87|330.57|330.87|330.57|330.87|330.62|330.82|330.57|0
1648477360000|2022-03-28 14:22:40|330.82|330.62|330.87|330.62|330.87|330.62|330.82|330.62|0
1648477370000|2022-03-28 14:22:50|330.92|330.67|330.97|330.72|330.97|330.72|330.87|330.67|0
1648477380000|2022-03-28 14:23:00|330.92|330.77|331.02|330.77|331.02|330.77|330.92|330.77|0
1648477390000|2022-03-28 14:23:10|331.07|330.82|331.07|330.77|331.07|330.82|331.07|330.77|0
1648477400000|2022-03-28 14:23:20|331.02||331.02||331.02||331.02||0
1648477410000|2022-03-28 14:23:30|331.07|330.82|331.07|330.77|331.07|330.82|331.07|330.77|0
1648477420000|2022-03-28 14:23:40|331.02||331.02||331.07||330.92||1
1648477430000|2022-03-28 14:23:50|331.07||331.07||331.07||331.07||0
1648477440000|2022-03-28 14:24:00|331.02||331.07||331.07||331.02||0
1648477450000|2022-03-28 14:24:10||330.82||330.77||330.82||330.77|0
1648477460000|2022-03-28 14:24:20||330.82||330.77||330.82||330.77|1
1648477470000|2022-03-28 14:24:30|331.12|330.82|331.12|330.87|331.12|330.87|331.12|330.82|0
1648477490000|2022-03-28 14:24:50|331.17|330.92|331.17|330.92|331.17|330.92|331.17|330.92|0
1648477500000|2022-03-28 14:25:00||330.87||330.87||330.87||330.87|1
1648477510000|2022-03-28 14:25:10||330.92||330.87||330.92||330.87|0
1648477520000|2022-03-28 14:25:20||330.92||330.87||330.92||330.87|0
1648477550000|2022-03-28 14:25:50||330.92||330.92||330.92||330.87|2
1648477560000|2022-03-28 14:26:00||330.87||330.87||330.87||330.87|0
1648477570000|2022-03-28 14:26:10||330.92||330.92||330.92||330.92|0
1648477580000|2022-03-28 14:26:20|331.12|330.87|331.12|330.87|331.12|330.87|331.12|330.87|0
1648477590000|2022-03-28 14:26:30|331.07|330.82|331.02|330.67|331.07|330.82|331.02|330.67|2
1648477600000|2022-03-28 14:26:40||330.72||330.72||330.72||330.72|0
1648477610000|2022-03-28 14:26:50||330.77||330.72||330.77||330.72|0
1648477630000|2022-03-28 14:27:10||330.77||330.72||330.77||330.72|0
1648477640000|2022-03-28 14:27:20|330.97|330.67|330.97|330.67|330.97|330.67|330.97|330.67|0
1648477660000|2022-03-28 14:27:40|330.92||330.92||330.92||330.92||0
1648477720000|2022-03-28 14:28:40|330.87|330.62|330.87|330.57|330.87|330.62|330.87|330.57|2
1648477740000|2022-03-28 14:29:00|330.82|330.52|330.87|330.52|330.87|330.52|330.82|330.52|1
1648477750000|2022-03-28 14:29:10|330.92|330.57|330.92|330.62|330.92|330.62|330.92|330.57|0
1648477770000|2022-03-28 14:29:30|330.97||330.97||330.97||330.97||1
1648477780000|2022-03-28 14:29:40|331.02|330.67|331.12|330.82|331.12|330.82|331.02|330.67|7
1648477790000|2022-03-28 14:29:50|331.17|330.87|331.17|330.87|331.17|330.87|331.17|330.87|1
1648477800000|2022-03-28 14:30:00|331.22|330.92|331.17|330.82|331.22|330.92|331.17|330.82|0
1648477810000|2022-03-28 14:30:10||330.87||330.82||330.87||330.82|0
1648477820000|2022-03-28 14:30:20|331.22|330.87|331.22|330.87|331.27|330.87|331.22|330.87|1
1648477870000|2022-03-28 14:31:10|331.17||331.17||331.17||331.17||0
1648477910000|2022-03-28 14:31:50||330.92||330.92||330.92||330.92|0
1648477940000|2022-03-28 14:32:20||330.87||330.87||330.87||330.87|0
1648477960000|2022-03-28 14:32:40|||||||||1
1648477970000|2022-03-28 14:32:50||330.92||330.87||330.92||330.87|1
1648477980000|2022-03-28 14:33:00|331.12|330.92|331.12|330.87|331.12|330.92|331.12|330.87|0
1648477990000|2022-03-28 14:33:10||330.82||330.77||330.82||330.77|2
1648478100000|2022-03-28 14:35:00||330.82||330.82||330.82||330.82|0
1648478110000|2022-03-28 14:35:10|331.17|330.87|331.17|330.92|331.17|330.92|331.17|330.87|0
1648478140000|2022-03-28 14:35:40|331.22|330.97|331.22|330.97|331.22|330.97|331.22|330.97|1
1648478150000|2022-03-28 14:35:50||331.02||331.02||331.02||330.97|1
1648478160000|2022-03-28 14:36:00||330.97||330.97||330.97||330.97|0
1648478170000|2022-03-28 14:36:10||330.92||330.92||330.92||330.92|0
1648478180000|2022-03-28 14:36:20||330.97||330.97||330.97||330.97|2
1648478190000|2022-03-28 14:36:30||330.92||330.92||330.92||330.92|0
1648478210000|2022-03-28 14:36:50||330.97||330.97||330.97||330.97|2
1648478220000|2022-03-28 14:37:00||330.92||330.92||330.92||330.92|0
1648478240000|2022-03-28 14:37:20||330.97||330.92||330.97||330.92|1
1648478280000|2022-03-28 14:38:00||330.87||330.87||330.87||330.87|4
1648478300000|2022-03-28 14:38:20||330.82||330.77||330.82||330.77|0
1648478310000|2022-03-28 14:38:30|331.17||331.17||331.17||331.17||0
1648478340000|2022-03-28 14:39:00|331.12||331.12||331.12||331.12||0
1648478360000|2022-03-28 14:39:20||330.82||330.82||330.82||330.82|0
1648478390000|2022-03-28 14:39:50|||||||||57
1648478460000|2022-03-28 14:41:00|331.17||331.17||331.17||331.17||0
1648478560000|2022-03-28 14:42:40||330.87||330.82||330.87||330.82|0
1648478570000|2022-03-28 14:42:50|331.12||331.17||331.17||331.12||0
1648478580000|2022-03-28 14:43:00|331.12|330.87|331.17|330.82|331.17|330.87|331.12|330.82|0
1648478590000|2022-03-28 14:43:10||330.87||330.87||330.87||330.87|0
1648478600000|2022-03-28 14:43:20|331.12||331.12||331.17||331.12||0
1648478610000|2022-03-28 14:43:30||330.82||330.82||330.82||330.82|1
1648478620000|2022-03-28 14:43:40|331.17|330.87|331.12|330.82|331.17|330.87|331.12|330.82|2
1648478640000|2022-03-28 14:44:00|331.07||331.07||331.07||331.07||0
1648478690000|2022-03-28 14:44:50|331.12||331.12||331.12||331.12||0
1648478700000|2022-03-28 14:45:00|331.17|330.87|331.22|330.92|331.22|330.92|331.17|330.87|0
1648478710000|2022-03-28 14:45:10|331.27|330.97|331.27|331.02|331.27|331.02|331.27|330.97|0
1648478720000|2022-03-28 14:45:20|331.32|331.07|331.32|331.07|331.32|331.07|331.32|331.02|0
1648478730000|2022-03-28 14:45:30||331.02||331.02||331.02||331.02|0
1648478740000|2022-03-28 14:45:40|331.37|331.07|331.37|331.07|331.37|331.07|331.37|331.07|2
1648478790000|2022-03-28 14:46:30|331.32|331.02|331.32|331.02|331.32|331.07|331.32|331.02|0
1648478810000|2022-03-28 14:46:50|331.37|331.07|331.37|331.07|331.37|331.07|331.37|331.07|0
1648478830000|2022-03-28 14:47:10|331.32||331.32||331.32||331.32||0
1648478840000|2022-03-28 14:47:20|331.37|331.02|331.37|331.02|331.37|331.02|331.32|331.02|0
1648478850000|2022-03-28 14:47:30||331.07||331.07||331.07||331.07|0
1648478860000|2022-03-28 14:47:40|331.42|331.12|331.42|331.12|331.42|331.12|331.42|331.12|0
1648478870000|2022-03-28 14:47:50|331.47|331.17|331.47|331.22|331.47|331.22|331.47|331.12|0
1648478880000|2022-03-28 14:48:00|331.52|331.27|331.52|331.27|331.52|331.27|331.52|331.27|0
1648478890000|2022-03-28 14:48:10|331.57|331.32|331.57|331.37|331.57|331.37|331.57|331.32|82
1648478910000|2022-03-28 14:48:30|331.62||331.62||331.62||331.52||1
1648478920000|2022-03-28 14:48:40|331.67|331.42|331.72|331.42|331.72|331.42|331.67|331.42|2
1648478930000|2022-03-28 14:48:50|331.77|331.47|331.82|331.57|331.82|331.57|331.77|331.47|0
1648478950000|2022-03-28 14:49:10|331.87|331.62|331.87|331.62|331.87|331.62|331.87|331.62|0
1648478960000|2022-03-28 14:49:20|331.82|331.57|331.72|331.52|331.82|331.57|331.72|331.52|1
1648478970000|2022-03-28 14:49:30|331.67|331.57|331.72|331.57|331.72|331.57|331.67|331.57|1
1648478980000|2022-03-28 14:49:40||331.52||331.52||331.52||331.52|1
1648478990000|2022-03-28 14:49:50|331.77|331.57|331.72|331.52|331.77|331.57|331.72|331.52|1
1648479000000|2022-03-28 14:50:00||331.47||331.47||331.47||331.47|0
1648479030000|2022-03-28 14:50:30||331.42||331.42||331.42||331.42|0
1648479060000|2022-03-28 14:51:00||331.47||331.47||331.47||331.47|0
1648479070000|2022-03-28 14:51:10|331.77|331.52|331.77|331.47|331.77|331.52|331.77|331.47|2
1648479080000|2022-03-28 14:51:20|331.72||331.67||331.72||331.67||0
1648479090000|2022-03-28 14:51:30|331.62|331.42|331.62|331.42|331.62|331.42|331.57|331.42|2
1648479100000|2022-03-28 14:51:40|331.67|331.47|331.67|331.47|331.67|331.47|331.67|331.47|2
1648479120000|2022-03-28 14:52:00||331.42||331.42||331.42||331.42|0
1648479130000|2022-03-28 14:52:10|331.62|331.32|331.62|331.32|331.62|331.32|331.62|331.32|3
1648479140000|2022-03-28 14:52:20|||||||||1
1648479160000|2022-03-28 14:52:40|||||||||106
1648479170000|2022-03-28 14:52:50|||||||||106
1648479180000|2022-03-28 14:53:00||331.37||331.37||331.42||331.37|0
1648479200000|2022-03-28 14:53:20|331.67|331.42|331.67|331.37|331.67|331.42|331.67|331.37|1
1648479210000|2022-03-28 14:53:30||331.42||331.42||331.42||331.42|0
1648479220000|2022-03-28 14:53:40|331.72|331.37|331.72|331.42|331.72|331.42|331.72|331.37|0
1648479230000|2022-03-28 14:53:50|331.77|331.47|331.72|331.47|331.77|331.47|331.72|331.47|2
1648479240000|2022-03-28 14:54:00|331.77|331.52|331.82|331.52|331.82|331.52|331.77|331.52|1
1648479250000|2022-03-28 14:54:10||331.47||331.47||331.47||331.47|0
1648479280000|2022-03-28 14:54:40||331.52||331.52||331.52||331.52|0
1648479290000|2022-03-28 14:54:50||331.47||331.47||331.47||331.47|0
1648479380000|2022-03-28 14:56:20|331.77|331.42|331.77|331.42|331.77|331.42|331.77|331.42|0
1648479400000|2022-03-28 14:56:40|||||||||2
1648479470000|2022-03-28 14:57:50|331.82|331.47|331.82|331.52|331.82|331.52|331.82|331.47|1
1648479480000|2022-03-28 14:58:00|331.87||331.87||331.87||331.87||0
1648479490000|2022-03-28 14:58:10|331.92||331.92||331.92||331.92||0
1648479510000|2022-03-28 14:58:30|331.97|331.57|331.97|331.62|331.97|331.62|331.97|331.57|0
1648479520000|2022-03-28 14:58:40||331.67||331.67||331.67||331.67|0
1648479540000|2022-03-28 14:59:00||331.72||331.67||331.72||331.67|0
1648479580000|2022-03-28 14:59:40|332.02||332.02||332.02||332.02||2
1648479600000|2022-03-28 15:00:00|332.07|331.72|332.02|331.77|332.07|331.82|332.02|331.72|2
1648479610000|2022-03-28 15:00:10|331.97|331.72|331.97|331.62|331.97|331.72|331.97|331.62|1
1648479630000|2022-03-28 15:00:30|332.02|331.67|332.02|331.72|332.02|331.72|332.02|331.67|0
1648479660000|2022-03-28 15:01:00|332.07|331.77|332.07|331.77|332.07|331.77|332.07|331.77|0
1648479680000|2022-03-28 15:01:20|332.02|331.72|332.02|331.67|332.02|331.72|332.02|331.67|0
1648479690000|2022-03-28 15:01:30|331.87|331.62|331.72|331.37|331.87|331.62|331.72|331.12|7
1648479700000|2022-03-28 15:01:40|331.62|331.22|331.42|331.02|331.62|331.22|331.42|331.02|1
1648479710000|2022-03-28 15:01:50|331.52|330.97|331.62|331.17|331.62|331.17|331.52|330.97|1
1648479720000|2022-03-28 15:02:00|331.72|331.22|331.67|331.02|331.72|331.22|331.67|331.02|2
1648479750000|2022-03-28 15:02:30||331.07||331.07||331.07||331.07|0
1648479760000|2022-03-28 15:02:40|331.77|331.12|331.77|331.37|331.77|331.37|331.77|331.12|1
1648479780000|2022-03-28 15:03:00|331.72||331.72||331.72||331.72||0
1648479800000|2022-03-28 15:03:20|331.67|331.32|331.67|331.27|331.67|331.32|331.67|331.27|0
1648479820000|2022-03-28 15:03:40|||||||||14
1648479830000|2022-03-28 15:03:50|||||||||74
1648479850000|2022-03-28 15:04:10|331.62||331.62||331.62||331.62||0
1648479860000|2022-03-28 15:04:20|331.57|331.12|331.47|331.07|331.57|331.12|331.47|331.07|2
1648479870000|2022-03-28 15:04:30||331.12||331.12||331.12||331.12|0
1648479880000|2022-03-28 15:04:40|331.52|331.17|331.57|331.37|331.57|331.37|331.52|331.17|3
1648479890000|2022-03-28 15:04:50|331.62||331.62||331.62||331.62||0
1648479900000|2022-03-28 15:05:00|331.57|331.32|331.57|331.32|331.57|331.32|331.57|331.32|4
1648479920000|2022-03-28 15:05:20|||||||||1
1648479940000|2022-03-28 15:05:40||331.27||331.27||331.27||331.27|2
1648479980000|2022-03-28 15:06:20|||||||||1
1648479990000|2022-03-28 15:06:30|331.67|331.32|331.67|331.32|331.67|331.32|331.67|331.32|5
1648480020000|2022-03-28 15:07:00|331.72||331.72||331.72||331.72||0
1648480040000|2022-03-28 15:07:20|||||||||55
1648480050000|2022-03-28 15:07:30||331.47||331.47||331.47||331.47|3
1648480060000|2022-03-28 15:07:40|331.77|331.52|331.77|331.52|331.82|331.52|331.72|331.52|2
1648480070000|2022-03-28 15:07:50|331.72|331.42|331.77|331.42|331.77|331.42|331.72|331.42|0
1648480110000|2022-03-28 15:08:30|331.72||331.72||331.72||331.72||1
1648480130000|2022-03-28 15:08:50|331.77|331.62|331.92|331.57|331.92|331.62|331.77|331.47|32
1648480140000|2022-03-28 15:09:00|331.87||331.87||331.87||331.87||0
1648480150000|2022-03-28 15:09:10|331.82||331.87||331.87||331.82||0
1648480170000|2022-03-28 15:09:30|331.92||331.97||331.97||331.92||2
1648480180000|2022-03-28 15:09:40|331.92||331.97||331.97||331.92||0
1648480200000|2022-03-28 15:10:00|331.92||331.92||331.92||331.92||0
1648480210000|2022-03-28 15:10:10|331.87||331.92||331.92||331.87||0
1648480230000|2022-03-28 15:10:30|331.87||331.87||331.87||331.87||0
1648480240000|2022-03-28 15:10:40|331.97||331.97||331.97||331.97||3
1648480260000|2022-03-28 15:11:00||331.62||331.67||331.67||331.62|0
1648480270000|2022-03-28 15:11:10|331.92||331.97||331.97||331.92||0
1648480290000|2022-03-28 15:11:30|332.02|331.87|332.17|331.87|332.17|331.87|332.02|331.87|3
1648480300000|2022-03-28 15:11:40||331.92||331.92||331.92||331.92|0
1648480310000|2022-03-28 15:11:50|332.22||332.22||332.22||332.22||0
1648480320000|2022-03-28 15:12:00|332.17|331.97|332.17|331.92|332.17|331.97|332.17|331.92|1
1648480340000|2022-03-28 15:12:20|332.12|331.87|332.12|331.87|332.12|331.87|332.02|331.87|1
1648480350000|2022-03-28 15:12:30|||||||||2
1648480360000|2022-03-28 15:12:40|332.17||332.17||332.17||332.17||0
1648480370000|2022-03-28 15:12:50||331.92||331.92||331.92||331.92|0
1648480380000|2022-03-28 15:13:00|332.12||332.17||332.17||332.12||0
1648480410000|2022-03-28 15:13:30||331.97||331.92||331.97||331.92|1
1648480420000|2022-03-28 15:13:40|332.12||332.12||332.12||332.12||0
1648480440000|2022-03-28 15:14:00|||||||||3
1648480450000|2022-03-28 15:14:10||331.87||331.87||331.87||331.87|0
1648480470000|2022-03-28 15:14:30|||||||||2
1648480480000|2022-03-28 15:14:40|332.17|331.92|332.17|331.92|332.17|331.92|332.17|331.92|2
1648480490000|2022-03-28 15:14:50|332.12|331.87|332.12|331.87|332.12|331.87|332.12|331.87|5
1648480500000|2022-03-28 15:15:00|332.07||332.07||332.12||332.07||0
1648480510000|2022-03-28 15:15:10|332.12||332.12||332.12||332.12||0
1648480520000|2022-03-28 15:15:20|332.07||332.07||332.07||332.07||0
1648480530000|2022-03-28 15:15:30|||||||||1
1648480580000|2022-03-28 15:16:20|332.02|331.77|332.02|331.77|332.02|331.77|332.02|331.77|9
1648480610000|2022-03-28 15:16:50||331.67||331.67||331.67||331.67|3
1648480620000|2022-03-28 15:17:00||331.62||331.62||331.62||331.62|0
1648480700000|2022-03-28 15:18:20|331.97||331.97||331.97||331.97||0
1648480750000|2022-03-28 15:19:10|||||||||197
1648480760000|2022-03-28 15:19:20|||||||||15
1648480790000|2022-03-28 15:19:50|331.92||331.97||331.97||331.92||0
1648480800000|2022-03-28 15:20:00|331.92||331.92||331.97||331.92||0
1648480810000|2022-03-28 15:20:10|331.87||331.87||331.87||331.87||0
1648480830000|2022-03-28 15:20:30|331.92||331.92||331.92||331.92||6
1648480840000|2022-03-28 15:20:40||331.67||331.67||331.67||331.67|0
1648480850000|2022-03-28 15:20:50||331.72||331.72||331.72||331.72|0
1648480860000|2022-03-28 15:21:00||331.77||331.72||331.77||331.72|1
1648480900000|2022-03-28 15:21:40|331.97|331.77|331.97|331.77|331.97|331.77|331.97|331.77|7
1648480930000|2022-03-28 15:22:10||331.82||331.72||331.82||331.72|1
1648480950000|2022-03-28 15:22:30|||||||||2
1648480960000|2022-03-28 15:22:40|331.92||331.92||331.92||331.92||0
1648480980000|2022-03-28 15:23:00|331.87|331.67|331.87|331.62|331.87|331.67|331.87|331.62|2
1648480990000|2022-03-28 15:23:10|331.82|331.57|331.77|331.52|331.82|331.57|331.77|331.52|0
1648481000000|2022-03-28 15:23:20|331.72||331.72||331.72||331.72||0
1648481020000|2022-03-28 15:23:40|331.77||331.72||331.77||331.72||6
1648481030000|2022-03-28 15:23:50|331.77||331.77||331.77||331.77||0
1648481070000|2022-03-28 15:24:30|331.72||331.72||331.72||331.72||0
1648481090000|2022-03-28 15:24:50|331.77|331.57|331.77|331.57|331.77|331.57|331.77|331.57|4
1648481100000|2022-03-28 15:25:00|331.72|331.52|331.72|331.52|331.72|331.52|331.72|331.52|1
1648481120000|2022-03-28 15:25:20|331.67|331.47|331.67|331.42|331.67|331.47|331.67|331.42|3
1648481130000|2022-03-28 15:25:30|331.62|331.37|331.62|331.37|331.62|331.37|331.62|331.37|0
1648481140000|2022-03-28 15:25:40|331.57|331.32|331.47|331.27|331.57|331.32|331.47|331.27|2
1648481150000|2022-03-28 15:25:50|331.42|331.22|331.37|331.12|331.42|331.22|331.37|331.12|2
1648481160000|2022-03-28 15:26:00||331.17||331.17||331.17||331.17|0
1648481170000|2022-03-28 15:26:10|331.42|331.22|331.42|331.22|331.42|331.22|331.42|331.22|4
1648481180000|2022-03-28 15:26:20|331.47||331.52||331.52||331.47||3
1648481190000|2022-03-28 15:26:30|331.57||331.52||331.57||331.47||3
1648481200000|2022-03-28 15:26:40|331.47||331.47||331.47||331.47||0
1648481210000|2022-03-28 15:26:50|331.52|331.27|331.62|331.27|331.62|331.27|331.52|331.27|2
1648481230000|2022-03-28 15:27:10|331.57||331.62||331.62||331.57||0
1648481240000|2022-03-28 15:27:20|331.57||331.52||331.57||331.52||0
1648481250000|2022-03-28 15:27:30|331.57||331.57||331.57||331.52||2
1648481260000|2022-03-28 15:27:40|331.52||331.57||331.57||331.52||2
1648481270000|2022-03-28 15:27:50|331.62||331.57||331.62||331.57||3
1648481280000|2022-03-28 15:28:00|331.62||331.62||331.62||331.62||0
1648481290000|2022-03-28 15:28:10|331.57||331.52||331.57||331.52||0
1648481300000|2022-03-28 15:28:20|331.47||331.52||331.52||331.47||0
1648481310000|2022-03-28 15:28:30|331.47||331.47||331.47||331.47||5
1648481320000|2022-03-28 15:28:40|331.42|331.22|331.42|331.17|331.42|331.22|331.42|331.17|1
1648481330000|2022-03-28 15:28:50||331.12||331.12||331.12||331.12|0
1648481340000|2022-03-28 15:29:00|331.37||331.42||331.42||331.37||0
1648481350000|2022-03-28 15:29:10|331.32|331.17|331.37|331.17|331.42|331.17|331.32|331.17|2
1648481360000|2022-03-28 15:29:20|331.32|331.22|331.32|331.07|331.32|331.22|331.32|331.07|4
1648481370000|2022-03-28 15:29:30|331.37||331.37||331.37||331.37||4
1648481380000|2022-03-28 15:29:40|331.42|331.12|331.37|331.12|331.42|331.12|331.37|331.12|0
1648481390000|2022-03-28 15:29:50|331.42|331.22|331.62|331.32|331.62|331.32|331.42|331.22|5
1648481400000|2022-03-28 15:30:00|331.67|331.42|331.72|331.47|331.72|331.47|331.62|331.42|2
1648481410000|2022-03-28 15:30:10|331.77|331.52|331.72|331.42|331.77|331.57|331.72|331.42|2
1648481420000|2022-03-28 15:30:20|331.77||331.82||331.82||331.77||1
1648481440000|2022-03-28 15:30:40|331.77||331.77||331.77||331.77||0
1648481450000|2022-03-28 15:30:50||331.47||331.47||331.47||331.47|0
1648481460000|2022-03-28 15:31:00||331.52||331.52||331.52||331.52|0
1648481470000|2022-03-28 15:31:10|331.67|331.57|331.67|331.42|331.67|331.57|331.67|331.42|1
1648481480000|2022-03-28 15:31:20|331.62|331.32|331.62|331.27|331.62|331.32|331.62|331.27|0
1648481500000|2022-03-28 15:31:40||331.32||331.32||331.32||331.32|0
1648481510000|2022-03-28 15:31:50|331.57||331.57||331.57||331.57||0
1648481520000|2022-03-28 15:32:00||331.17||331.12||331.17||331.12|2
1648481550000|2022-03-28 15:32:30|331.62||331.57||331.62||331.57||2
1648481570000|2022-03-28 15:32:50|331.52||331.52||331.52||331.52||0
1648481580000|2022-03-28 15:33:00|331.47||331.47||331.47||331.47||0
1648481610000|2022-03-28 15:33:30||330.92||330.92||330.92||330.92|5
1648481650000|2022-03-28 15:34:10|331.42|330.97|331.42|330.97|331.42|330.97|331.42|330.97|0
1648481660000|2022-03-28 15:34:20|331.37|330.92|331.37|330.92|331.37|330.92|331.37|330.92|0
1648481670000|2022-03-28 15:34:30||330.97||330.97||330.97||330.97|0
1648481690000|2022-03-28 15:34:50||330.92||330.92||330.92||330.92|55
1648481720000|2022-03-28 15:35:20|331.32||331.32||331.32||331.32||0
1648481730000|2022-03-28 15:35:30|331.27||331.27||331.27||331.27||0
1648481760000|2022-03-28 15:36:00||330.82||330.77||330.82||330.77|3
1648481770000|2022-03-28 15:36:10|331.22||331.17||331.22||331.17||0
1648481790000|2022-03-28 15:36:30|331.12||331.12||331.12||331.12||0
1648481800000|2022-03-28 15:36:40|331.07|330.62|331.07|330.62|331.07|330.62|331.07|330.62|1
1648481860000|2022-03-28 15:37:40|331.02||330.97||331.02||330.97||0
1648481880000|2022-03-28 15:38:00|330.92||330.97||330.97||330.92||0
1648481890000|2022-03-28 15:38:10|330.92||330.87||330.92||330.87||0
1648481920000|2022-03-28 15:38:40|330.92||330.92||330.92||330.92||0
1648481950000|2022-03-28 15:39:10|330.87|330.82|331.12|330.82|331.12|330.82|330.87|330.82|8
1648481970000|2022-03-28 15:39:30||330.87||330.87||330.87||330.87|0
1648481980000|2022-03-28 15:39:40||330.92||330.92||330.92||330.92|0
1648482000000|2022-03-28 15:40:00|331.17|330.97|331.17|330.92|331.17|330.97|331.17|330.92|2
1648482020000|2022-03-28 15:40:20|||||||||1
1648482030000|2022-03-28 15:40:30|331.22|330.97|331.17|330.97|331.22|330.97|331.17|330.97|1
1648482050000|2022-03-28 15:40:50|331.22|331.02|331.22|330.97|331.22|331.07|331.17|330.97|2
1648482060000|2022-03-28 15:41:00|331.27|331.12|331.37|331.12|331.37|331.12|331.27|331.12|4
1648482090000|2022-03-28 15:41:30|331.42|331.17|331.37|331.17|331.42|331.17|331.37|331.17|0
1648482100000|2022-03-28 15:41:40|331.42|331.27|331.52|331.17|331.52|331.27|331.42|331.17|5
1648482220000|2022-03-28 15:43:40|331.57|331.37|331.67|331.37|331.67|331.37|331.52|331.37|0
1648482230000|2022-03-28 15:43:50|331.62|331.32|331.62|331.32|331.62|331.32|331.62|331.32|2
1648482280000|2022-03-28 15:44:40|||||||||2
1648482310000|2022-03-28 15:45:10||331.22||331.22||331.22||331.22|1
1648482320000|2022-03-28 15:45:20|331.57||331.52||331.57||331.52||0
1648482330000|2022-03-28 15:45:30||331.17||331.17||331.17||331.17|0
1648482380000|2022-03-28 15:46:20||331.12||331.12||331.12||331.12|2
1648482410000|2022-03-28 15:46:50||331.17||331.17||331.17||331.17|0
1648482460000|2022-03-28 15:47:40|331.47||331.47||331.47||331.47||0
1648482470000|2022-03-28 15:47:50|331.52||331.52||331.52||331.52||0
1648482490000|2022-03-28 15:48:10|331.47||331.47||331.52||331.47||0
1648482520000|2022-03-28 15:48:40||331.12||331.12||331.12||331.12|8
1648482530000|2022-03-28 15:48:50|||||||||1
1648482550000|2022-03-28 15:49:10||331.17||331.17||331.17||331.17|0
1648482580000|2022-03-28 15:49:40|331.42|331.12|331.42|331.12|331.42|331.12|331.42|331.12|4
1648482590000|2022-03-28 15:49:50||331.07||331.07||331.07||331.07|0
1648482600000|2022-03-28 15:50:00|||||||||21
1648482610000|2022-03-28 15:50:10|331.47||331.47||331.47||331.47||10
1648482630000|2022-03-28 15:50:30||331.12||331.12||331.12||331.12|0
1648482700000|2022-03-28 15:51:40|331.52|331.17|331.52|331.17|331.52|331.17|331.52|331.17|0
1648482760000|2022-03-28 15:52:40||331.22||331.22||331.22||331.22|0
1648482850000|2022-03-28 15:54:10||331.17||331.17||331.17||331.17|0
1648482870000|2022-03-28 15:54:30||331.22||331.22||331.22||331.22|0
1648482880000|2022-03-28 15:54:40|331.57||331.57||331.57||331.57||2
1648482900000|2022-03-28 15:55:00|331.52||331.52||331.52||331.52||0
1648482980000|2022-03-28 15:56:20|331.47||331.42||331.47||331.42||0
1648482990000|2022-03-28 15:56:30||331.17||331.17||331.17||331.17|7
1648483030000|2022-03-28 15:57:10||331.12||331.12||331.12||331.12|4
1648483120000|2022-03-28 15:58:40|331.32|331.07|331.32|331.07|331.32|331.07|331.32|331.07|0
1648483140000|2022-03-28 15:59:00||331.02||331.02||331.02||331.02|0
1648483170000|2022-03-28 15:59:30|331.27|330.97|331.27|330.97|331.27|330.97|331.27|330.97|0
1648483190000|2022-03-28 15:59:50|331.22||331.22||331.22||331.22||0
1648483230000|2022-03-28 16:00:30|331.27||331.27||331.27||331.27||10
1648483260000|2022-03-28 16:01:00|331.32|331.12|331.37|331.12|331.37|331.12|331.32|331.12|2
1648483270000|2022-03-28 16:01:10|331.32||331.37||331.37||331.32||0
1648483280000|2022-03-28 16:01:20|331.32||331.37||331.37||331.32||0
1648483290000|2022-03-28 16:01:30|331.42||331.42||331.42||331.42||0
1648483300000|2022-03-28 16:01:40|331.47||331.42||331.47||331.42||0
1648483310000|2022-03-28 16:01:50|331.52|331.22|331.52|331.22|331.52|331.22|331.52|331.22|2
1648483320000|2022-03-28 16:02:00|||||||||3
1648483340000|2022-03-28 16:02:20|331.57||331.52||331.57||331.52||61
1648483360000|2022-03-28 16:02:40|331.47|331.32|331.47|331.32|331.47|331.32|331.47|331.32|4
1648483380000|2022-03-28 16:03:00|331.52|331.27|331.52|331.27|331.52|331.27|331.47|331.27|3
1648483420000|2022-03-28 16:03:40|331.47||331.47||331.47||331.47||0
1648483460000|2022-03-28 16:04:20||331.22||331.22||331.22||331.22|0
1648483480000|2022-03-28 16:04:40|331.52||331.47||331.52||331.47||4
1648483520000|2022-03-28 16:05:20|331.52|331.52|331.72|331.47|331.72|331.52|331.52|331.47|665
1648483530000|2022-03-28 16:05:30|||||||||35
1648483540000|2022-03-28 16:05:40|331.77||331.77||331.77||331.77||2
1648483550000|2022-03-28 16:05:50|||||||||9
1648483560000|2022-03-28 16:06:00|331.82||331.82||331.82||331.82||5
1648483600000|2022-03-28 16:06:40|331.92|331.57|331.97|331.67|331.97|331.67|331.92|331.57|0
1648483610000|2022-03-28 16:06:50|332.02|331.72|332.02|331.77|332.02|331.77|332.02|331.72|0
1648483630000|2022-03-28 16:07:10|331.97||332.02||332.02||331.97||0
1648483640000|2022-03-28 16:07:20||331.72||331.72||331.72||331.72|2
1648483660000|2022-03-28 16:07:40|||||||||2
1648483680000|2022-03-28 16:08:00|331.97||331.97||331.97||331.97||0
1648483700000|2022-03-28 16:08:20|331.87|331.67|331.87|331.67|331.87|331.67|331.87|331.67|2
1648483710000|2022-03-28 16:08:30|331.97|331.62|331.97|331.62|331.97|331.62|331.97|331.62|1
1648483720000|2022-03-28 16:08:40|331.92||331.82||331.92||331.77||0
1648483730000|2022-03-28 16:08:50|331.87||331.87||331.87||331.87||0
1648483770000|2022-03-28 16:09:30|331.92|331.67|331.92|331.67|331.92|331.67|331.92|331.67|0
1648483780000|2022-03-28 16:09:40||331.62||331.62||331.62||331.62|1
1648483790000|2022-03-28 16:09:50|331.87||331.87||331.87||331.87||0
1648483830000|2022-03-28 16:10:30||331.57||331.57||331.57||331.57|1
1648483840000|2022-03-28 16:10:40|331.72|331.52|331.77|331.52|331.77|331.52|331.72|331.52|3
1648483850000|2022-03-28 16:10:50|331.82||331.82||331.82||331.82||0
1648483870000|2022-03-28 16:11:10|331.77||331.67||331.77||331.67||0
1648483880000|2022-03-28 16:11:20||331.47||331.47||331.47||331.47|0
1648483890000|2022-03-28 16:11:30||331.42||331.42||331.42||331.42|3
1648483900000|2022-03-28 16:11:40||331.47||331.42||331.47||331.42|0
1648483920000|2022-03-28 16:12:00|331.62|331.32|331.52|331.27|331.62|331.32|331.42|331.27|4
1648483930000|2022-03-28 16:12:10|||||||||6
1648483940000|2022-03-28 16:12:20|331.57||331.57||331.57||331.57||1
1648483950000|2022-03-28 16:12:30|331.62||331.62||331.62||331.62||0
1648483980000|2022-03-28 16:13:00|331.67||331.67||331.67||331.67||0
1648484010000|2022-03-28 16:13:30|331.57||331.67||331.67||331.57||1
1648484030000|2022-03-28 16:13:50||331.32||331.32||331.32||331.32|0
1648484130000|2022-03-28 16:15:30|331.72|331.37|331.92|331.62|331.92|331.62|331.72|331.37|13
1648484140000|2022-03-28 16:15:40|331.87||331.87||331.87||331.87||0
1648484150000|2022-03-28 16:15:50|331.92||331.87||331.92||331.87||0
1648484170000|2022-03-28 16:16:10|331.82|331.52|331.82|331.52|331.82|331.52|331.82|331.52|1
1648484200000|2022-03-28 16:16:40|331.77|331.47|331.72|331.42|331.77|331.47|331.72|331.42|1
1648484210000|2022-03-28 16:16:50||331.37||331.37||331.37||331.37|1
1648484230000|2022-03-28 16:17:10|331.67|331.32|331.62|331.32|331.67|331.32|331.62|331.32|2
1648484240000|2022-03-28 16:17:20|331.47|331.27|331.47|331.17|331.47|331.27|331.47|331.17|1
1648484320000|2022-03-28 16:18:40|331.42||331.42||331.42||331.42||0
1648484340000|2022-03-28 16:19:00|331.37|331.07|331.32|331.07|331.37|331.07|331.32|331.07|7
1648484360000|2022-03-28 16:19:20|331.27|331.02|331.27|331.02|331.27|331.02|331.27|331.02|4
1648484390000|2022-03-28 16:19:50|331.32||331.32||331.32||331.32||1
1648484430000|2022-03-28 16:20:30|331.37||331.32||331.37||331.32||0
1648484450000|2022-03-28 16:20:50|331.37||331.32||331.37||331.32||0
1648484460000|2022-03-28 16:21:00|331.37|331.07|331.42|331.07|331.42|331.07|331.32|331.07|0
1648484480000|2022-03-28 16:21:20|331.47||331.52||331.52||331.47||5
1648484510000|2022-03-28 16:21:50|331.57|331.27|331.62|331.27|331.62|331.27|331.57|331.27|0
1648484580000|2022-03-28 16:23:00||331.32||331.32||331.32||331.32|0
1648484600000|2022-03-28 16:23:20|331.67||331.67||331.67||331.67||3
1648484610000|2022-03-28 16:23:30|||||||||2
1648484630000|2022-03-28 16:23:50|331.72|331.37|331.72|331.37|331.72|331.37|331.72|331.37|3
1648484650000|2022-03-28 16:24:10|331.77|331.42|331.72|331.42|331.77|331.42|331.72|331.42|3
1648484730000|2022-03-28 16:25:30|331.77||331.77||331.77||331.72||0
1648484740000|2022-03-28 16:25:40|331.72||331.72||331.72||331.72||0
1648484750000|2022-03-28 16:25:50|331.77|331.47|331.77|331.47|331.77|331.47|331.77|331.47|0
1648484780000|2022-03-28 16:26:20|331.72||331.72||331.72||331.72||0
1648484790000|2022-03-28 16:26:30|331.77|331.52|331.77|331.52|331.77|331.52|331.77|331.52|2
1648484810000|2022-03-28 16:26:50||331.57||331.47||331.57||331.47|0
1648484840000|2022-03-28 16:27:20|331.72||331.72||331.72||331.72||0
1648484870000|2022-03-28 16:27:50||331.42||331.42||331.42||331.42|0
1648484910000|2022-03-28 16:28:30|||||||||2
1648484930000|2022-03-28 16:28:50|331.67||331.67||331.67||331.67||0
1648484990000|2022-03-28 16:29:50|||||||||59
1648485020000|2022-03-28 16:30:20|331.72|331.47|331.77|331.47|331.77|331.47|331.72|331.47|1
1648485090000|2022-03-28 16:31:30|||||||||2
1648485100000|2022-03-28 16:31:40|331.87|331.52|331.87|331.52|331.87|331.52|331.87|331.52|1
1648485180000|2022-03-28 16:33:00|331.82||331.82||331.82||331.82||0
1648485210000|2022-03-28 16:33:30|331.87|331.62|331.82|331.62|331.87|331.62|331.82|331.62|2
1648485220000|2022-03-28 16:33:40||331.57||331.57||331.57||331.57|0
1648485290000|2022-03-28 16:34:50|331.87||331.87||331.87||331.87||0
1648485300000|2022-03-28 16:35:00|331.92||331.92||331.92||331.92||1
1648485370000|2022-03-28 16:36:10|331.87||331.87||331.87||331.87||0
1648485390000|2022-03-28 16:36:30|331.92||331.87||331.92||331.87||2
1648485500000|2022-03-28 16:38:20|331.92||331.87||331.92||331.87||0
1648485510000|2022-03-28 16:38:30|331.92||331.92||331.92||331.92||0
1648485530000|2022-03-28 16:38:50|||||||||1
1648485540000|2022-03-28 16:39:00|331.87||331.87||331.87||331.87||3
1648485570000|2022-03-28 16:39:30|||||||||2
1648485680000|2022-03-28 16:41:20|331.92|331.62|331.92|331.67|331.92|331.67|331.92|331.62|6
1648485690000|2022-03-28 16:41:30|331.87||331.87||331.87||331.87||0
1648485700000|2022-03-28 16:41:40||331.62||331.62||331.62||331.62|4
1648485710000|2022-03-28 16:41:50|331.82|331.72|331.82|331.62|331.82|331.72|331.82|331.62|2
1648485740000|2022-03-28 16:42:20|331.87||331.87||331.87||331.87||0
1648485780000|2022-03-28 16:43:00|331.82|331.57|331.82|331.57|331.82|331.57|331.82|331.57|3
1648485840000|2022-03-28 16:44:00|331.87||331.87||331.87||331.87||1
1648485850000|2022-03-28 16:44:10|||||||||4
1648485860000|2022-03-28 16:44:20|||||||||1
1648485890000|2022-03-28 16:44:50|331.82||331.82||331.82||331.82||0
1648485980000|2022-03-28 16:46:20|||||||||1
1648485990000|2022-03-28 16:46:30|||||||||1
1648486000000|2022-03-28 16:46:40|||||||||4
1648486040000|2022-03-28 16:47:20|331.67|331.47|331.67|331.47|331.67|331.47|331.67|331.47|4
1648486050000|2022-03-28 16:47:30||331.42||331.42||331.42||331.42|0
1648486070000|2022-03-28 16:47:50||331.32||331.32||331.32||331.32|3
1648486090000|2022-03-28 16:48:10||331.27||331.27||331.27||331.27|5
1648486110000|2022-03-28 16:48:30|331.62||331.62||331.62||331.62||0
1648486210000|2022-03-28 16:50:10||331.32||331.32||331.32||331.32|0
1648486320000|2022-03-28 16:52:00|331.67||331.67||331.67||331.67||0
1648486330000|2022-03-28 16:52:10|331.62||331.62||331.62||331.62||0
1648486340000|2022-03-28 16:52:20|331.67||331.67||331.67||331.67||3
1648486410000|2022-03-28 16:53:30|331.77|331.37|331.77|331.42|331.77|331.42|331.77|331.37|0
1648486460000|2022-03-28 16:54:20||331.47||331.47||331.47||331.47|2
1648486470000|2022-03-28 16:54:30|331.82||331.77||331.82||331.77||0
1648486500000|2022-03-28 16:55:00|331.82|331.52|331.87|331.52|331.87|331.52|331.82|331.52|0
1648486560000|2022-03-28 16:56:00|||||||||50
1648486580000|2022-03-28 16:56:20|331.92|331.57|331.92|331.72|331.92|331.72|331.92|331.57|50
1648486600000|2022-03-28 16:56:40|||||||||5
1648486610000|2022-03-28 16:56:50|||||||||19
1648486630000|2022-03-28 16:57:10||331.67||331.67||331.67||331.67|1
1648486640000|2022-03-28 16:57:20|||||||||2
1648486660000|2022-03-28 16:57:40|331.97|331.72|332.02|331.72|332.02|331.72|331.97|331.72|0
1648486680000|2022-03-28 16:58:00|332.07|331.77|332.07|331.82|332.07|331.82|332.07|331.77|0
1648486710000|2022-03-28 16:58:30||331.77||331.77||331.77||331.77|0
1648486730000|2022-03-28 16:58:50||331.82||331.82||331.82||331.82|0
1648486800000|2022-03-28 17:00:00|332.22|331.87|332.22|331.87|332.22|331.87|332.22|331.87|0
1648486820000|2022-03-28 17:00:20||331.92||331.97||331.97||331.92|1
1648486830000|2022-03-28 17:00:30||332.02||332.02||332.02||332.02|0
1648486840000|2022-03-28 17:00:40|332.37|332.07|332.37|332.07|332.37|332.07|332.37|332.07|1
1648486860000|2022-03-28 17:01:00|332.42|332.12|332.52|332.12|332.52|332.12|332.42|332.07|0
1648486880000|2022-03-28 17:01:20|332.47|332.07|332.47|332.07|332.47|332.07|332.47|332.07|0
1648486890000|2022-03-28 17:01:30||332.02||332.02||332.02||332.02|0
1648486930000|2022-03-28 17:02:10||332.07||332.07||332.07||332.07|0
1648486940000|2022-03-28 17:02:20|332.42|332.17|332.42|332.17|332.42|332.17|332.42|332.17|2
1648486990000|2022-03-28 17:03:10||332.07||332.07||332.07||332.07|0
1648487120000|2022-03-28 17:05:20||332.12||332.12||332.12||332.12|2
1648487160000|2022-03-28 17:06:00||332.07||332.07||332.07||332.07|0
1648487200000|2022-03-28 17:06:40||332.12||332.12||332.12||332.12|0
1648487240000|2022-03-28 17:07:20|332.47|332.32|332.47|332.17|332.47|332.32|332.47|332.17|2
1648487300000|2022-03-28 17:08:20||332.12||332.12||332.12||332.12|0
1648487310000|2022-03-28 17:08:30||332.17||332.17||332.17||332.17|0
1648487320000|2022-03-28 17:08:40||332.12||332.12||332.12||332.12|0
1648487340000|2022-03-28 17:09:00|332.42||332.42||332.42||332.42||0
1648487420000|2022-03-28 17:10:20|||||||||2
1648487430000|2022-03-28 17:10:30|||||||||1
1648487590000|2022-03-28 17:13:10|||||||||1
1648487600000|2022-03-28 17:13:20|||||||||1
1648487610000|2022-03-28 17:13:30||332.07||332.07||332.07||332.07|2
1648487630000|2022-03-28 17:13:50|332.37|332.02|332.37|331.97|332.37|332.02|332.37|331.97|7
1648487650000|2022-03-28 17:14:10|332.32|331.92|332.32|331.87|332.32|331.92|332.32|331.87|4
1648487680000|2022-03-28 17:14:40|||||||||1
1648487690000|2022-03-28 17:14:50||331.82||331.82||331.82||331.77|7
1648487700000|2022-03-28 17:15:00||331.77||331.77||331.77||331.77|3
1648487710000|2022-03-28 17:15:10||331.72||331.72||331.72||331.72|7
1648487720000|2022-03-28 17:15:20|332.27|331.67|332.22|331.67|332.27|331.67|332.22|331.62|11
1648487730000|2022-03-28 17:15:30||331.62||331.67||331.67||331.62|4
1648487740000|2022-03-28 17:15:40||331.62||331.62||331.62||331.62|6
1648487750000|2022-03-28 17:15:50||331.57||331.57||331.57||331.57|7
1648487770000|2022-03-28 17:16:10||331.52||331.47||331.52||331.47|13
1648487790000|2022-03-28 17:16:30|332.17|331.42|332.12|331.37|332.17|331.42|332.12|331.37|14
1648487800000|2022-03-28 17:16:40||331.27||331.27||331.27||331.27|8
1648487820000|2022-03-28 17:17:00||331.32||331.32||331.32||331.32|1
1648487830000|2022-03-28 17:17:10||331.27||331.27||331.27||331.27|4
1648487840000|2022-03-28 17:17:20||331.32||331.37||331.37||331.32|2
1648487860000|2022-03-28 17:17:40|332.07||332.02||332.07||332.02||0
1648487900000|2022-03-28 17:18:20||331.47||331.47||331.47||331.47|0
1648487940000|2022-03-28 17:19:00||331.52||331.52||331.52||331.52|0
1648487950000|2022-03-28 17:19:10||331.57||331.57||331.57||331.57|0
1648487960000|2022-03-28 17:19:20||331.62||331.62||331.62||331.62|0
1648487970000|2022-03-28 17:19:30||331.67||331.67||331.67||331.67|0
1648487980000|2022-03-28 17:19:40||331.72||331.47||331.72||331.47|1
1648488000000|2022-03-28 17:20:00||331.52||331.52||331.52||331.52|0
1648488010000|2022-03-28 17:20:10|331.97||331.97||331.97||331.97||2
1648488030000|2022-03-28 17:20:30||331.57||331.57||331.57||331.57|0
1648488040000|2022-03-28 17:20:40||331.62||331.62||331.62||331.62|0
1648488060000|2022-03-28 17:21:00||331.67||331.67||331.67||331.67|0
1648488070000|2022-03-28 17:21:10||331.72||331.72||331.72||331.72|0
1648488080000|2022-03-28 17:21:20||331.77||331.77||331.77||331.77|0
1648488100000|2022-03-28 17:21:40||331.82||331.62||331.82||331.62|1
1648488120000|2022-03-28 17:22:00|332.02||332.02||332.02||332.02||0
1648488130000|2022-03-28 17:22:10|332.07|331.67|332.07|331.72|332.07|331.72|332.07|331.67|0
1648488150000|2022-03-28 17:22:30||331.77||331.77||331.77||331.77|0
1648488160000|2022-03-28 17:22:40||331.82||331.82||331.82||331.82|0
1648488180000|2022-03-28 17:23:00||331.87||331.87||331.87||331.87|0
1648488190000|2022-03-28 17:23:10|332.12|331.97|332.12|331.97|332.12|331.97|332.12|331.97|2
1648488210000|2022-03-28 17:23:30|332.17||332.17||332.17||332.17||0
1648488220000|2022-03-28 17:23:40|332.22||332.22||332.22||332.22||2
1648488240000|2022-03-28 17:24:00|332.27||332.27||332.27||332.27||0
1648488260000|2022-03-28 17:24:20|332.32|332.02|332.37|332.02|332.37|332.02|332.32|332.02|2
1648488270000|2022-03-28 17:24:30|||||||||1
1648488360000|2022-03-28 17:26:00|||||||||1
1648488370000|2022-03-28 17:26:10|||||||||3
1648488410000|2022-03-28 17:26:50|332.42|332.07|332.47|332.07|332.47|332.07|332.42|332.07|2
1648488420000|2022-03-28 17:27:00||332.12||332.12||332.12||332.12|0
1648488440000|2022-03-28 17:27:20|332.72|332.37|332.72|332.37|332.72|332.37|332.72|332.37|10
1648488450000|2022-03-28 17:27:30|332.77|332.42|332.77|332.42|332.77|332.42|332.77|332.42|0
1648488460000|2022-03-28 17:27:40|332.72||332.77||332.77||332.72||0
1648488490000|2022-03-28 17:28:10||332.52||332.52||332.52||332.52|2
1648488560000|2022-03-28 17:29:20|||||||||1
1648488580000|2022-03-28 17:29:40||332.47||332.47||332.47||332.47|2
1648488670000|2022-03-28 17:31:10||332.52||332.52||332.52||332.52|2
1648488710000|2022-03-28 17:31:50||332.57||332.57||332.57||332.57|0
1648488720000|2022-03-28 17:32:00||332.52||332.47||332.52||332.47|4
1648488730000|2022-03-28 17:32:10||332.52||332.52||332.52||332.52|0
1648488780000|2022-03-28 17:33:00||332.57||332.57||332.57||332.57|0
1648488810000|2022-03-28 17:33:30||332.62||332.57||332.62||332.57|1
1648488820000|2022-03-28 17:33:40||332.52||332.52||332.52||332.52|2
1648488850000|2022-03-28 17:34:10|||||||||2
1648488860000|2022-03-28 17:34:20||332.57||332.57||332.57||332.57|0
1648488900000|2022-03-28 17:35:00||332.62||332.62||332.62||332.62|0
1648488910000|2022-03-28 17:35:10|332.82|332.67|332.97|332.72|332.97|332.82|332.82|332.67|16
1648488920000|2022-03-28 17:35:20||332.67||332.72||332.72||332.67|0
1648488940000|2022-03-28 17:35:40|||||||||1
1648488960000|2022-03-28 17:36:00||332.77||332.77||332.77||332.77|0
1648489000000|2022-03-28 17:36:40||332.82||332.77||332.82||332.77|1
1648489020000|2022-03-28 17:37:00||332.72||332.72||332.72||332.72|4
1648489090000|2022-03-28 17:38:10|332.92|332.62|332.92|332.62|332.92|332.62|332.92|332.62|2
1648489140000|2022-03-28 17:39:00||332.57||332.62||332.62||332.57|0
1648489200000|2022-03-28 17:40:00||332.67||332.67||332.67||332.67|0
1648489310000|2022-03-28 17:41:50||332.72||332.67||332.72||332.67|1
1648489330000|2022-03-28 17:42:10||332.62||332.62||332.62||332.62|1
1648489340000|2022-03-28 17:42:20||332.67||332.67||332.67||332.67|0
1648489440000|2022-03-28 17:44:00|332.77|332.62|332.77|332.57|332.77|332.62|332.77|332.52|8
1648489450000|2022-03-28 17:44:10||332.52||332.52||332.52||332.52|2
1648489470000|2022-03-28 17:44:30||332.47||332.52||332.52||332.47|0
1648489490000|2022-03-28 17:44:50||332.47||332.52||332.52||332.47|0
1648489740000|2022-03-28 17:49:00|||||||||2
1648489820000|2022-03-28 17:50:20||332.57||332.57||332.57||332.57|0
1648489830000|2022-03-28 17:50:30||332.52||332.52||332.52||332.52|0
1648489920000|2022-03-28 17:52:00|||||||||2
1648490010000|2022-03-28 17:53:30|||||||||18
1648490040000|2022-03-28 17:54:00|||||||||2
1648490100000|2022-03-28 17:55:00|332.72|332.47|332.72|332.47|332.72|332.47|332.72|332.47|3
1648490110000|2022-03-28 17:55:10|||||||||1
1648490340000|2022-03-28 17:59:00|332.77||332.77||332.77||332.77||8
1648490400000|2022-03-28 18:00:00|||||||||2
1648490470000|2022-03-28 18:01:10|332.72||332.72||332.72||332.72||0
1648490520000|2022-03-28 18:02:00|||||||||2
1648490530000|2022-03-28 18:02:10|332.77||332.82||332.82||332.77||5
1648490580000|2022-03-28 18:03:00|332.87|332.57|332.92|332.67|332.92|332.67|332.87|332.57|5
1648490600000|2022-03-28 18:03:20|||||||||3
1648490640000|2022-03-28 18:04:00||332.62||332.62||332.62||332.62|4
1648490660000|2022-03-28 18:04:20||332.67||332.67||332.67||332.67|0
1648490670000|2022-03-28 18:04:30||332.62||332.62||332.62||332.62|2
1648490680000|2022-03-28 18:04:40||332.67||332.67||332.67||332.67|0
1648490700000|2022-03-28 18:05:00||332.62||332.62||332.62||332.62|2
1648490710000|2022-03-28 18:05:10||332.57||332.57||332.57||332.57|0
1648490760000|2022-03-28 18:06:00||332.62||332.62||332.62||332.62|0
1648490800000|2022-03-28 18:06:40||332.67||332.67||332.67||332.67|0
1648490900000|2022-03-28 18:08:20||332.72||332.72||332.72||332.72|0
1648490930000|2022-03-28 18:08:50|332.97|332.77|332.97|332.77|332.97|332.77|332.97|332.77|5
1648490970000|2022-03-28 18:09:30|333.12|332.87|333.12|332.87|333.12|332.87|333.12|332.87|4
1648490980000|2022-03-28 18:09:40||332.82||332.82||332.87||332.82|0
1648490990000|2022-03-28 18:09:50||332.87||332.82||332.87||332.82|1
1648491000000|2022-03-28 18:10:00||332.87||332.87||332.87||332.87|3
1648491020000|2022-03-28 18:10:20||332.92||332.92||332.92||332.92|0
1648491030000|2022-03-28 18:10:30|333.22||333.22||333.22||333.22||2
1648491060000|2022-03-28 18:11:00|333.17|332.87|333.17|332.92|333.17|332.92|333.17|332.87|0
1648491070000|2022-03-28 18:11:10||332.87||332.92||332.92||332.87|0
1648491080000|2022-03-28 18:11:20||332.87||332.92||332.92||332.87|0
1648491090000|2022-03-28 18:11:30||332.87||332.92||332.92||332.87|0
1648491110000|2022-03-28 18:11:50|333.12|332.87|333.02|332.82|333.12|332.87|333.02|332.82|3
1648491120000|2022-03-28 18:12:00||332.77||332.77||332.77||332.77|4
1648491170000|2022-03-28 18:12:50||332.72||332.67||332.72||332.67|2
1648491180000|2022-03-28 18:13:00||332.72||332.72||332.72||332.72|0
1648491200000|2022-03-28 18:13:20|||||||||1
1648491220000|2022-03-28 18:13:40||332.77||332.77||332.77||332.77|0
1648491320000|2022-03-28 18:15:20|||||||||1
1648491340000|2022-03-28 18:15:40|||||||||1
1648491370000|2022-03-28 18:16:10||332.72||332.77||332.77||332.72|0
1648491390000|2022-03-28 18:16:30||332.82||332.82||332.82||332.82|0
1648491400000|2022-03-28 18:16:40||332.77||332.82||332.82||332.77|0
1648491420000|2022-03-28 18:17:00||332.77||332.77||332.82||332.77|0
1648491430000|2022-03-28 18:17:10||332.82||332.82||332.82||332.82|1
1648491440000|2022-03-28 18:17:20||332.77||332.77||332.77||332.77|0
1648491460000|2022-03-28 18:17:40||332.72||332.72||332.72||332.72|0
1648491470000|2022-03-28 18:17:50||332.77||332.77||332.77||332.77|0
1648491500000|2022-03-28 18:18:20|||||||||1
1648491510000|2022-03-28 18:18:30||332.82||332.82||332.82||332.82|0
1648491520000|2022-03-28 18:18:40||332.77||332.77||332.77||332.77|0
1648491560000|2022-03-28 18:19:20|||||||||1
1648491570000|2022-03-28 18:19:30||332.72||332.77||332.77||332.72|1
1648491580000|2022-03-28 18:19:40||332.72||332.72||332.72||332.72|0
1648491590000|2022-03-28 18:19:50||332.77||332.72||332.77||332.72|0
1648491600000|2022-03-28 18:20:00||332.77||332.72||332.77||332.72|0
1648491680000|2022-03-28 18:21:20||332.77||332.77||332.82||332.77|10
1648491700000|2022-03-28 18:21:40|333.07|332.87|333.07|332.87|333.07|332.87|333.07|332.87|18
1648491710000|2022-03-28 18:21:50|332.97|332.82|332.97|332.72|332.97|332.82|332.97|332.72|7
1648491730000|2022-03-28 18:22:10||332.67||332.67||332.67||332.67|4
1648491750000|2022-03-28 18:22:30||332.72||332.72||332.72||332.72|0
1648491760000|2022-03-28 18:22:40|333.02||333.02||333.02||333.02||0
1648491820000|2022-03-28 18:23:40|333.07|332.77|333.17|332.87|333.17|332.87|333.07|332.77|1
1648491830000|2022-03-28 18:23:50||332.92||332.92||332.92||332.92|0
1648491840000|2022-03-28 18:24:00||332.87||332.87||332.87||332.87|0
1648491940000|2022-03-28 18:25:40|||||||||1
1648491950000|2022-03-28 18:25:50|||||||||2
1648491960000|2022-03-28 18:26:00||332.92||332.92||332.92||332.92|0
1648491970000|2022-03-28 18:26:10|333.22||333.22||333.22||333.22||0
1648492000000|2022-03-28 18:26:40|333.27|332.97|333.27|333.02|333.27|333.02|333.27|332.97|0
1648492010000|2022-03-28 18:26:50|||||||||1
1648492070000|2022-03-28 18:27:50||332.97||332.97||332.97||332.97|2
1648492150000|2022-03-28 18:29:10|333.32||333.32||333.32||333.32||0
1648492160000|2022-03-28 18:29:20|||||||||2
1648492220000|2022-03-28 18:30:20|||||||||1
1648492250000|2022-03-28 18:30:50|||||||||2
1648492370000|2022-03-28 18:32:50|333.37|333.07|333.37|333.07|333.37|333.07|333.37|333.07|2
1648492430000|2022-03-28 18:33:50|||||||||1
1648492460000|2022-03-28 18:34:20||333.12||333.12||333.12||333.12|0
1648492550000|2022-03-28 18:35:50|||||||||2
1648492730000|2022-03-28 18:38:50|||||||||2
1648492810000|2022-03-28 18:40:10|||||||||1
1648492910000|2022-03-28 18:41:50|||||||||1
1648492970000|2022-03-28 18:42:50|||||||||1
1648493030000|2022-03-28 18:43:50|333.42|333.17|333.42|333.17|333.42|333.17|333.42|333.17|7
1648493070000|2022-03-28 18:44:30|333.47|333.22|333.57|333.32|333.57|333.32|333.47|333.22|9
1648493100000|2022-03-28 18:45:00|||||||||2
1648493150000|2022-03-28 18:45:50|||||||||1
1648493210000|2022-03-28 18:46:50|||||||||2
1648493230000|2022-03-28 18:47:10||333.37||333.37||333.37||333.37|1
1648493270000|2022-03-28 18:47:50|||||||||1
1648493300000|2022-03-28 18:48:20|333.62||333.62||333.62||333.62||2
1648493330000|2022-03-28 18:48:50|||||||||2
1648493420000|2022-03-28 18:50:20|||||||||1
1648493430000|2022-03-28 18:50:30|333.67||333.67||333.67||333.67||3
1648493450000|2022-03-28 18:50:50||333.42||333.42||333.42||333.42|0
1648493460000|2022-03-28 18:51:00|||||||||1
1648493490000|2022-03-28 18:51:30|||||||||1
1648493500000|2022-03-28 18:51:40|333.72|333.47|333.72|333.47|333.72|333.47|333.72|333.47|2
1648493510000|2022-03-28 18:51:50|333.77||333.82||333.82||333.77||2
1648493520000|2022-03-28 18:52:00||333.52||333.52||333.52||333.52|0
1648493530000|2022-03-28 18:52:10|||||||||1
1648493550000|2022-03-28 18:52:30|333.77||333.82||333.82||333.77||0
1648493620000|2022-03-28 18:53:40|||||||||1
1648493680000|2022-03-28 18:54:40|||||||||1
1648493720000|2022-03-28 18:55:20|||||||||1
1648493740000|2022-03-28 18:55:40|333.87||333.82||333.87||333.82||3
1648493750000|2022-03-28 18:55:50|333.87||333.87||333.87||333.87||0
1648493760000|2022-03-28 18:56:00||333.57||333.57||333.57||333.57|0
1648493800000|2022-03-28 18:56:40|333.92|333.77|333.92|333.77|333.92|333.77|333.92|333.77|1
1648493810000|2022-03-28 18:56:50||333.67||333.67||333.67||333.67|2
1648493920000|2022-03-28 18:58:40|||||||||1
1648493980000|2022-03-28 18:59:40|||||||||2
1648494100000|2022-03-28 19:01:40|||||||||1
1648494160000|2022-03-28 19:02:40|||||||||1
1648494280000|2022-03-28 19:04:40|||||||||2
1648494360000|2022-03-28 19:06:00||333.72||333.72||333.72||333.72|0
1648494400000|2022-03-28 19:06:40|||||||||2
1648494420000|2022-03-28 19:07:00|||||||||1
1648494460000|2022-03-28 19:07:40|||||||||1
1648494500000|2022-03-28 19:08:20|||||||||1
1648494560000|2022-03-28 19:09:20||333.77||333.77||333.77||333.77|3
1648494580000|2022-03-28 19:09:40|||||||||2
1648494600000|2022-03-28 19:10:00||333.72||333.72||333.72||333.72|1
1648494700000|2022-03-28 19:11:40|||||||||1
1648494860000|2022-03-28 19:14:20|||||||||1
1648494880000|2022-03-28 19:14:40|||||||||1
1648494910000|2022-03-28 19:15:10|334.02|333.87|334.02|333.87|334.02|333.87|334.02|333.87|9
1648494920000|2022-03-28 19:15:20||333.82||333.82||333.82||333.82|2
1648494940000|2022-03-28 19:15:40|||||||||1
1648495060000|2022-03-28 19:17:40|||||||||2
1648495090000|2022-03-28 19:18:10|||||||||1
1648495180000|2022-03-28 19:19:40|||||||||1
1648495210000|2022-03-28 19:20:10|||||||||1
1648495230000|2022-03-28 19:20:30|334.07|333.87|334.07|333.87|334.07|333.87|334.07|333.87|18
1648495240000|2022-03-28 19:20:40|||||||||1
1648495300000|2022-03-28 19:21:40|334.12|333.92|334.12|333.92|334.12|333.92|334.12|333.92|6
1648495320000|2022-03-28 19:22:00||333.87||333.92||333.92||333.87|3
1648495360000|2022-03-28 19:22:40|||||||||1
1648495420000|2022-03-28 19:23:40|334.17|333.97|334.22|333.97|334.22|333.97|334.17|333.97|2
1648495530000|2022-03-28 19:25:30|||||||||1
1648495540000|2022-03-28 19:25:40||334.02||334.02||334.02||334.02|1
1648495570000|2022-03-28 19:26:10|||||||||1
1648495650000|2022-03-28 19:27:30|||||||||1
1648495660000|2022-03-28 19:27:40|334.27|334.12|334.27|334.12|334.27|334.12|334.27|334.12|18
1648495680000|2022-03-28 19:28:00||334.07||334.07||334.07||334.07|1
1648495710000|2022-03-28 19:28:30|||||||||1
1648495720000|2022-03-28 19:28:40||334.02||334.02||334.02||334.02|1
1648495800000|2022-03-28 19:30:00||334.07||334.07||334.07||334.07|0
1648495830000|2022-03-28 19:30:30|||||||||1
1648495840000|2022-03-28 19:30:40|||||||||1
1648495860000|2022-03-28 19:31:00||334.12||334.12||334.12||334.12|0
1648495870000|2022-03-28 19:31:10|||||||||3
1648495880000|2022-03-28 19:31:20|334.32|334.17|334.32|334.17|334.32|334.17|334.32|334.17|8
1648495900000|2022-03-28 19:31:40|334.37|334.22|334.37|334.22|334.37|334.22|334.37|334.22|6
1648495910000|2022-03-28 19:31:50||334.17||334.17||334.17||334.17|8
1648495920000|2022-03-28 19:32:00|||||||||1
1648495930000|2022-03-28 19:32:10|334.32|334.12|334.32|334.07|334.32|334.12|334.32|334.07|13
1648495940000|2022-03-28 19:32:20||334.12||334.12||334.12||334.12|0
1648495950000|2022-03-28 19:32:30||334.17||334.17||334.17||334.17|7
1648495970000|2022-03-28 19:32:50|||||||||1
1648495980000|2022-03-28 19:33:00||334.12||334.12||334.12||334.12|9
1648495990000|2022-03-28 19:33:10||334.17||334.17||334.17||334.17|0
1648496010000|2022-03-28 19:33:30|||||||||1
1648496070000|2022-03-28 19:34:30|334.37|334.22|334.37|334.22|334.37|334.22|334.37|334.22|3
1648496080000|2022-03-28 19:34:40|334.42||334.42||334.42||334.42||0
1648496100000|2022-03-28 19:35:00|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|4
1648496120000|2022-03-28 19:35:20|334.32|334.12|334.32|334.12|334.32|334.12|334.32|334.12|2
1648496130000|2022-03-28 19:35:30|334.27||334.32||334.32||334.27||1
1648496150000|2022-03-28 19:35:50|334.27|334.07|334.27|334.07|334.27|334.07|334.27|334.07|2
1648496170000|2022-03-28 19:36:10||334.02||334.02||334.02||334.02|3
1648496320000|2022-03-28 19:38:40||333.97||333.97||333.97||333.97|12
1648496330000|2022-03-28 19:38:50||333.92||333.87||333.97||333.87|3
1648496350000|2022-03-28 19:39:10|334.22||334.17||334.22||334.17||0
1648496390000|2022-03-28 19:39:50||333.82||333.82||333.82||333.77|5
1648496410000|2022-03-28 19:40:10|334.12||334.07||334.12||334.07||0
1648496420000|2022-03-28 19:40:20||333.77||333.77||333.77||333.77|7
1648496480000|2022-03-28 19:41:20||333.82||333.82||333.82||333.82|0
1648496540000|2022-03-28 19:42:20||333.87||333.87||333.87||333.87|7
1648496600000|2022-03-28 19:43:20|||||||||2
1648496610000|2022-03-28 19:43:30|||||||||2
1648496620000|2022-03-28 19:43:40|334.12|333.92|334.12|333.92|334.12|333.92|334.12|333.92|6
1648496640000|2022-03-28 19:44:00||333.97||333.97||333.97||333.97|0
1648496650000|2022-03-28 19:44:10||333.92||333.92||333.92||333.92|0
1648496660000|2022-03-28 19:44:20||333.87||333.87||333.87||333.87|5
1648496730000|2022-03-28 19:45:30|||||||||1
1648496760000|2022-03-28 19:46:00||333.92||333.92||333.92||333.92|0
1648496790000|2022-03-28 19:46:30||333.97||333.97||333.97||333.97|1
1648496830000|2022-03-28 19:47:10|334.17||334.17||334.17||334.17||5
1648496860000|2022-03-28 19:47:40||333.92||333.92||333.92||333.92|3
1648496910000|2022-03-28 19:48:30|||||||||1
1648496970000|2022-03-28 19:49:30||333.97||333.97||333.97||333.97|1
1648497000000|2022-03-28 19:50:00|334.12|333.92|334.12|333.87|334.12|333.92|334.12|333.82|8
1648497010000|2022-03-28 19:50:10||333.82||333.77||333.82||333.77|0
1648497070000|2022-03-28 19:51:10||333.82||333.82||333.82||333.82|0
1648497200000|2022-03-28 19:53:20||333.87||333.87||333.87||333.87|0
1648497210000|2022-03-28 19:53:30||333.92||333.92||333.92||333.92|1
1648497240000|2022-03-28 19:54:00|334.17|333.97|334.17|334.02|334.17|334.02|334.17|333.97|5
1648497270000|2022-03-28 19:54:30|||||||||1
1648497280000|2022-03-28 19:54:40|334.22|334.07|334.22|334.07|334.22|334.07|334.22|334.07|7
1648497290000|2022-03-28 19:54:50|334.27|334.12|334.27|334.12|334.27|334.12|334.27|334.12|2
1648497300000|2022-03-28 19:55:00|334.22|334.07|334.17|334.02|334.22|334.07|334.17|334.02|1
1648497310000|2022-03-28 19:55:10|334.22|334.07|334.22|334.07|334.22|334.07|334.22|334.07|2
1648497320000|2022-03-28 19:55:20|334.27||334.27||334.27||334.27||0
1648497330000|2022-03-28 19:55:30|334.22||334.22||334.22||334.22||0
1648497350000|2022-03-28 19:55:50|334.27||334.27||334.27||334.27||1
1648497360000|2022-03-28 19:56:00|334.32||334.32||334.32||334.27||1
1648497390000|2022-03-28 19:56:30|||||||||2
1648497400000|2022-03-28 19:56:40|334.27|334.12|334.27|334.12|334.27|334.12|334.27|334.12|0
1648497420000|2022-03-28 19:57:00|334.32|334.17|334.32|334.17|334.32|334.17|334.32|334.17|4
1648497430000|2022-03-28 19:57:10|334.37|334.12|334.37|334.17|334.37|334.17|334.37|334.12|4
1648497460000|2022-03-28 19:57:40|334.32|334.12|334.27|334.12|334.32|334.12|334.27|334.12|0
1648497520000|2022-03-28 19:58:40|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|7
1648497530000|2022-03-28 19:58:50||334.22||334.17||334.22||334.17|1
1648497560000|2022-03-28 19:59:20||334.22||334.22||334.22||334.22|0
1648497580000|2022-03-28 19:59:40|||||||||1
1648497590000|2022-03-28 19:59:50|334.42|334.27|334.32|334.17|334.42|334.27|334.32|334.12|5
1648497600000|2022-03-28 20:00:00|334.27|334.12|334.22|334.02|334.27|334.12|334.17|334.02|17
1648497610000|2022-03-28 20:00:10|334.27||334.27||334.27||334.27||0
1648497630000|2022-03-28 20:00:30|||||||||121
1648497640000|2022-03-28 20:00:40|334.22|333.97|334.17|333.97|334.22|333.97|334.17|333.97|1
1648497740000|2022-03-28 20:02:20|||||||||1
1648497760000|2022-03-28 20:02:40||334.02||334.02||334.02||334.02|0
1648497790000|2022-03-28 20:03:10|334.22||334.22||334.22||334.22||2
1648497800000|2022-03-28 20:03:20|334.27||334.27||334.27||334.27||0
1648497810000|2022-03-28 20:03:30|334.32||334.32||334.32||334.32||0
1648497940000|2022-03-28 20:05:40|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|14
1648497960000|2022-03-28 20:06:00||334.12||334.12||334.12||334.12|0
1648497990000|2022-03-28 20:06:30||334.07||334.07||334.07||334.07|0
1648498000000|2022-03-28 20:06:40|334.22||334.32||334.32||334.22||1
1648498060000|2022-03-28 20:07:40|334.27||334.27||334.27||334.27||0
1648498080000|2022-03-28 20:08:00||334.02||334.02||334.02||334.02|0
1648498090000|2022-03-28 20:08:10|||||||||1
1648498330000|2022-03-28 20:12:10|||||||||1
1648498400000|2022-03-28 20:13:20|334.17|333.97|334.12|333.92|334.17|333.97|334.12|333.92|4
1648498440000|2022-03-28 20:14:00|334.07|333.87|334.07|333.87|334.07|333.87|334.07|333.87|0
1648498500000|2022-03-28 20:15:00|||||||||1
1648498520000|2022-03-28 20:15:20|||||||||1
1648498800000|2022-03-28 20:20:00|334.02|333.82|333.97|333.82|334.02|333.82|333.97|333.82|4
1648498860000|2022-03-28 20:21:00|333.92|333.72|333.87|333.72|333.92|333.72|333.87|333.72|9
1648498880000|2022-03-28 20:21:20|333.92|333.77|333.92|333.77|333.92|333.77|333.92|333.77|1
1648498920000|2022-03-28 20:22:00|333.87|333.72|333.87|333.72|333.87|333.72|333.87|333.67|2
1648499290000|2022-03-28 20:28:10|333.82|333.67|333.82|333.67|333.82|333.67|333.82|333.67|0
1648499300000|2022-03-28 20:28:20|333.87|333.77|333.92|333.77|333.92|333.77|333.87|333.77|7
1648499350000|2022-03-28 20:29:10|333.97|333.82|333.97|333.82|333.97|333.82|333.97|333.82|0
1648499370000|2022-03-28 20:29:30||333.77||333.77||333.77||333.77|0
1648499410000|2022-03-28 20:30:10|||||||||1
1648499490000|2022-03-28 20:31:30|334.02||334.02||334.02||334.02||0
1648499600000|2022-03-28 20:33:20|333.92||333.92||333.92||333.92||0
1648499780000|2022-03-28 20:36:20|334.02|333.82|334.02|333.82|334.02|333.82|334.02|333.82|1
1648500000000|2022-03-28 20:40:00|333.97||333.97||333.97||333.97||0
1648500170000|2022-03-28 20:42:50|334.02|333.77|334.17|333.87|334.17|333.87|334.02|333.77|1
1648500210000|2022-03-28 20:43:30||334.02||333.82||334.02||333.82|2
1648500270000|2022-03-28 20:44:30|||||||||1
1648500320000|2022-03-28 20:45:20||333.77||333.77||333.77||333.77|0
1648500400000|2022-03-28 20:46:40|334.02|333.72|334.02|333.72|334.02|333.72|334.02|333.72|0
1648500420000|2022-03-28 20:47:00|333.97|333.67|333.97|333.67|334.02|333.67|333.97|333.67|0
1648500430000|2022-03-28 20:47:10|334.02|333.72|334.02|333.67|334.02|333.77|333.97|333.67|0
1648500480000|2022-03-28 20:48:00||333.72||333.72||333.72||333.72|0
1648500540000|2022-03-28 20:49:00|333.92|333.67|333.87|333.62|333.97|333.67|333.87|333.62|3
1648500550000|2022-03-28 20:49:10|333.77|333.57|333.77|333.42|333.77|333.57|333.62|333.42|6
1648500560000|2022-03-28 20:49:20|333.72|333.52|333.72|333.52|333.77|333.52|333.62|333.52|9
1648500570000|2022-03-28 20:49:30|333.67|333.42|333.67|333.42|333.67|333.42|333.67|333.42|3
1648500580000|2022-03-28 20:49:40|333.57|333.47|333.57|333.42|333.62|333.47|333.57|333.42|5
1648500590000|2022-03-28 20:49:50|||||||||1
1648500600000|2022-03-28 20:50:00||333.37||333.37||333.37||333.37|2
1648500680000|2022-03-28 20:51:20||333.42||333.42||333.42||333.42|1
1648500920000|2022-03-28 20:55:20||333.37||333.42||333.42||333.37|2
1648501090000|2022-03-28 20:58:10||333.37||333.37||333.37||333.37|3
1648501170000|2022-03-28 20:59:30||333.27||333.27||333.27||333.27|4
1648501190000|2022-03-28 20:59:50|||||||||16
1648501200000|2022-03-28 21:00:00|333.92|332.92|333.92|332.92|333.92|332.92|333.92|332.92|100
1648501210000|2022-03-28 21:00:10|334.12||334.42||334.42||334.12||9
1648501220000|2022-03-28 21:00:20|334.37||334.37||334.37||334.37||0
1648501340000|2022-03-28 21:02:20||332.82||332.87||332.87||332.82|0
1648501680000|2022-03-28 21:08:00||332.97||332.97||332.97||332.97|0
1648501690000|2022-03-28 21:08:10||332.87||332.87||332.87||332.87|0
1648501770000|2022-03-28 21:09:30|334.42||334.37||334.47||334.37||0
1648501800000|2022-03-28 21:10:00||332.82||332.67||332.82||332.67|0
1648501840000|2022-03-28 21:10:40||332.72||332.87||332.87||332.72|0
1648502040000|2022-03-28 21:14:00|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648502070000|2022-03-28 21:14:30|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648502110000|2022-03-28 21:15:10|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648502500000|2022-03-28 21:21:40|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648502590000|2022-03-28 21:23:10|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648502600000|2022-03-28 21:23:20|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648502620000|2022-03-28 21:23:40|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648503040000|2022-03-28 21:30:40|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648503170000|2022-03-28 21:32:50|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648503210000|2022-03-28 21:33:30|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648503250000|2022-03-28 21:34:10|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648503460000|2022-03-28 21:37:40|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648503590000|2022-03-28 21:39:50|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648503630000|2022-03-28 21:40:30|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648503640000|2022-03-28 21:40:40|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648503650000|2022-03-28 21:40:50|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648504010000|2022-03-28 21:46:50|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648504020000|2022-03-28 21:47:00|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648504050000|2022-03-28 21:47:30|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648504080000|2022-03-28 21:48:00|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648504140000|2022-03-28 21:49:00|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648504170000|2022-03-28 21:49:30|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648504480000|2022-03-28 21:54:40|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648504510000|2022-03-28 21:55:10|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648504700000|2022-03-28 21:58:20|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648504720000|2022-03-28 21:58:40|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648504800000|2022-03-28 22:00:00|333.87|333.27|333.87|333.27|333.97|333.37|333.87|333.27|0
1648504870000|2022-03-28 22:01:10|333.77|333.17|333.77|333.17|333.87|333.27|333.77|333.17|0
1648504880000|2022-03-28 22:01:20|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648504890000|2022-03-28 22:01:30|333.77|333.17|333.87|333.27|333.87|333.27|333.77|333.17|0
1648504900000|2022-03-28 22:01:40|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648504910000|2022-03-28 22:01:50|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648504920000|2022-03-28 22:02:00|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648504930000|2022-03-28 22:02:10|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648504970000|2022-03-28 22:02:50|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648505010000|2022-03-28 22:03:30|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648505020000|2022-03-28 22:03:40|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648505490000|2022-03-28 22:11:30|333.67|333.07|333.67|333.07|333.67|333.07|333.67|333.07|0
1648505500000|2022-03-28 22:11:40|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648505610000|2022-03-28 22:13:30|333.67|333.07|333.77|333.17|333.77|333.17|333.67|333.07|0
1648506610000|2022-03-28 22:30:10|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648506670000|2022-03-28 22:31:10|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648506680000|2022-03-28 22:31:20|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648506710000|2022-03-28 22:31:50|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648506730000|2022-03-28 22:32:10|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648506780000|2022-03-28 22:33:00|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648506790000|2022-03-28 22:33:10|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648507480000|2022-03-28 22:44:40|333.77|333.17|333.87|333.27|333.87|333.27|333.77|333.17|0
1648507490000|2022-03-28 22:44:50|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648507500000|2022-03-28 22:45:00|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648507530000|2022-03-28 22:45:30|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648507620000|2022-03-28 22:47:00|333.87|333.27|333.77|333.17|333.87|333.27|333.77|333.17|0
1648507640000|2022-03-28 22:47:20|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648507660000|2022-03-28 22:47:40|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648507680000|2022-03-28 22:48:00|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648507710000|2022-03-28 22:48:30|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648507740000|2022-03-28 22:49:00|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648508020000|2022-03-28 22:53:40|333.77|333.17|333.87|333.27|333.87|333.27|333.77|333.17|0
1648508040000|2022-03-28 22:54:00|333.77|333.17|333.77|333.17|333.77|333.17|333.77|333.17|0
1648508100000|2022-03-28 22:55:00|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648508460000|2022-03-28 23:01:00|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648508540000|2022-03-28 23:02:20|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648508560000|2022-03-28 23:02:40|333.97|333.37|333.97|333.37|333.97|333.37|333.87|333.27|0
1648508580000|2022-03-28 23:03:00|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648508820000|2022-03-28 23:07:00|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648508870000|2022-03-28 23:07:50|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648508950000|2022-03-28 23:09:10|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648508960000|2022-03-28 23:09:20|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648509000000|2022-03-28 23:10:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648509280000|2022-03-28 23:14:40|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648509300000|2022-03-28 23:15:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648509660000|2022-03-28 23:21:00|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648509670000|2022-03-28 23:21:10|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648509730000|2022-03-28 23:22:10|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648510170000|2022-03-28 23:29:30|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1648510310000|2022-03-28 23:31:50|333.88|333.28|333.98|333.38|333.98|333.38|333.88|333.28|0
1648510430000|2022-03-28 23:33:50|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648510440000|2022-03-28 23:34:00|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1648511000000|2022-03-28 23:43:20|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1648511010000|2022-03-28 23:43:30|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1648511020000|2022-03-28 23:43:40|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1648511030000|2022-03-28 23:43:50|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1648511040000|2022-03-28 23:44:00|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1648511100000|2022-03-28 23:45:00|333.98|333.38|333.98|333.38|334.08|333.48|333.98|333.38|0
1648511490000|2022-03-28 23:51:30|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648511760000|2022-03-28 23:56:00|333.78|333.18|333.88|333.28|333.88|333.28|333.78|333.18|0
1648511920000|2022-03-28 23:58:40|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648511930000|2022-03-28 23:58:50|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648511950000|2022-03-28 23:59:10|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648511960000|2022-03-28 23:59:20|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648511970000|2022-03-28 23:59:30|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648511980000|2022-03-28 23:59:40|333.88|333.28|333.88|333.28|333.88|333.28|333.78|333.18|0
1648511990000|2022-03-28 23:59:50|333.78|333.18|333.78|333.18|333.88|333.28|333.78|333.18|0
1648512000000|2022-03-29 00:00:00|333.88|333.28|333.78|333.18|333.88|333.28|333.78|333.18|0
1648512010000|2022-03-29 00:00:10|333.88|333.28|333.88|333.28|333.88|333.28|333.78|333.18|0
1648512020000|2022-03-29 00:00:20|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648512040000|2022-03-29 00:00:40|333.88|333.28|333.78|333.18|333.88|333.28|333.78|333.18|0
1648512050000|2022-03-29 00:00:50|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648512070000|2022-03-29 00:01:10|333.78|333.18|333.78|333.18|333.88|333.28|333.78|333.18|0
1648512100000|2022-03-29 00:01:40|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648512120000|2022-03-29 00:02:00|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648512150000|2022-03-29 00:02:30|333.88|333.28|333.78|333.18|333.88|333.28|333.78|333.18|0
1648512330000|2022-03-29 00:05:30|333.68|333.08|333.68|333.08|333.68|333.08|333.68|333.08|0
1648512340000|2022-03-29 00:05:40|333.78|333.18|333.78|333.18|333.78|333.18|333.68|333.08|0
1648512360000|2022-03-29 00:06:00|333.68|333.08|333.68|333.08|333.68|333.08|333.68|333.08|0
1648512420000|2022-03-29 00:07:00|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648512710000|2022-03-29 00:11:50|333.68|333.08|333.68|333.08|333.68|333.08|333.68|333.08|0
1648512860000|2022-03-29 00:14:20|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648512870000|2022-03-29 00:14:30|333.68|333.08|333.78|333.18|333.78|333.18|333.68|333.08|0
1648512890000|2022-03-29 00:14:50|333.68|333.08|333.78|333.18|333.78|333.18|333.68|333.08|0
1648512900000|2022-03-29 00:15:00|333.68|333.08|333.68|333.08|333.78|333.18|333.68|333.08|0
1648512910000|2022-03-29 00:15:10|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648513050000|2022-03-29 00:17:30|333.68|333.08|333.68|333.08|333.68|333.08|333.68|333.08|0
1648513110000|2022-03-29 00:18:30|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648513120000|2022-03-29 00:18:40|333.68|333.08|333.68|333.08|333.68|333.08|333.68|333.08|0
1648513270000|2022-03-29 00:21:10|333.78|333.18|333.78|333.18|333.78|333.18|333.78|333.18|0
1648513470000|2022-03-29 00:24:30|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648513480000|2022-03-29 00:24:40|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1648513490000|2022-03-29 00:24:50|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1648513530000|2022-03-29 00:25:30|334.18|333.58|334.18|333.58|334.18|333.58|334.18|333.58|0
1648513580000|2022-03-29 00:26:20|334.28|333.68|334.28|333.68|334.28|333.68|334.28|333.68|0
1648513650000|2022-03-29 00:27:30|334.18|333.58|334.18|333.58|334.18|333.58|334.18|333.58|0
1648513660000|2022-03-29 00:27:40|334.28|333.68|334.28|333.68|334.28|333.68|334.28|333.68|0
1648513800000|2022-03-29 00:30:00|334.23|333.58|334.13|333.58|334.23|333.68|334.03|333.58|413
1648513810000|2022-03-29 00:30:10|334.08|333.63|333.98|333.58|334.08|333.68|333.98|333.58|4
1648513820000|2022-03-29 00:30:20|333.93|333.53|333.93|333.53|333.93|333.58|333.88|333.48|5
1648513830000|2022-03-29 00:30:30|333.88|333.48|333.83|333.53|333.88|333.53|333.83|333.48|4
1648513840000|2022-03-29 00:30:40||333.58||333.58||333.63||333.58|1
1648513850000|2022-03-29 00:30:50|333.98|333.63|333.98|333.63|333.98|333.63|333.98|333.63|2
1648513860000|2022-03-29 00:31:00|334.03|333.73|333.98|333.73|334.18|333.78|333.98|333.73|13
1648513880000|2022-03-29 00:31:20|||||||||1
1648513890000|2022-03-29 00:31:30|333.93|333.78|333.98|333.78|333.98|333.78|333.93|333.73|3
1648513900000|2022-03-29 00:31:40||333.73||333.73||333.78||333.73|3
1648513910000|2022-03-29 00:31:50||333.78||333.83||333.83||333.78|1
1648513920000|2022-03-29 00:32:00|334.18|333.93|334.23|333.98|334.23|333.98|334.18|333.93|7
1648513930000|2022-03-29 00:32:10||334.03||334.03||334.08||333.98|6
1648513950000|2022-03-29 00:32:30|334.28|334.08|334.38|334.13|334.43|334.18|334.23|334.03|34
1648513960000|2022-03-29 00:32:40|334.18|334.18|334.18|333.98|334.18|334.18|334.18|333.98|13
1648513980000|2022-03-29 00:33:00|334.23|334.03|334.23|334.03|334.23|334.03|334.23|334.03|3
1648514000000|2022-03-29 00:33:20|334.18|333.98|334.18|333.98|334.18|333.98|334.18|333.98|1
1648514010000|2022-03-29 00:33:30|334.13|333.88|334.08|333.88|334.13|333.88|334.08|333.88|28
1648514020000|2022-03-29 00:33:40||333.83||333.88||333.88||333.83|3
1648514030000|2022-03-29 00:33:50||333.93||333.93||333.93||333.88|3
1648514040000|2022-03-29 00:34:00|334.13|333.98|334.18|334.03|334.18|334.03|334.08|333.93|29
1648514050000|2022-03-29 00:34:10|334.23|334.13|334.33|334.18|334.33|334.18|334.23|334.13|6
1648514060000|2022-03-29 00:34:20|334.23|334.13|334.23|334.03|334.23|334.13|334.23|334.03|2
1648514070000|2022-03-29 00:34:30|334.28|334.08|334.33|334.13|334.33|334.13|334.28|334.08|1
1648514080000|2022-03-29 00:34:40|334.38|334.18|334.38|334.18|334.38|334.18|334.38|334.18|3
1648514100000|2022-03-29 00:35:00|334.43|334.23|334.43|334.23|334.43|334.23|334.43|334.23|7
1648514120000|2022-03-29 00:35:20||334.18||334.18||334.18||334.18|0
1648514140000|2022-03-29 00:35:40|334.23|333.98|334.23|333.98|334.23|334.03|334.18|333.98|19
1648514150000|2022-03-29 00:35:50|334.28|334.03|334.18|333.93|334.28|334.03|334.18|333.93|1
1648514160000|2022-03-29 00:36:00|334.13|333.98|334.18|333.98|334.18|333.98|334.13|333.98|3
1648514170000|2022-03-29 00:36:10|334.23|334.03|334.28|334.08|334.28|334.08|334.23|334.03|4
1648514190000|2022-03-29 00:36:30|334.33||334.33||334.33||334.33||0
1648514210000|2022-03-29 00:36:50|334.38|334.13|334.38|334.18|334.38|334.23|334.38|334.13|9
1648514220000|2022-03-29 00:37:00|334.43|334.23|334.43|334.23|334.43|334.23|334.43|334.23|1
1648514230000|2022-03-29 00:37:10|334.53|334.28|334.53|334.33|334.53|334.33|334.53|334.23|12
1648514240000|2022-03-29 00:37:20||334.28||334.33||334.33||334.28|1
1648514250000|2022-03-29 00:37:30||334.28||334.33||334.33||334.28|3
1648514260000|2022-03-29 00:37:40|334.38|334.28|334.43|334.23|334.43|334.28|334.38|334.23|9
1648514270000|2022-03-29 00:37:50|334.48|334.33|334.58|334.33|334.58|334.33|334.48|334.33|298
1648514280000|2022-03-29 00:38:00|||||||||2
1648514300000|2022-03-29 00:38:20||334.38||334.38||334.38||334.33|1
1648514310000|2022-03-29 00:38:30|334.68|334.48|334.68|334.48|334.68|334.48|334.68|334.48|1
1648514320000|2022-03-29 00:38:40|334.63|334.43|334.68|334.43|334.68|334.43|334.63|334.43|3
1648514330000|2022-03-29 00:38:50||334.48||334.53||334.53||334.48|2
1648514340000|2022-03-29 00:39:00||334.48||334.48||334.48||334.43|1
1648514350000|2022-03-29 00:39:10|334.63|334.43|334.63|334.48|334.63|334.48|334.63|334.43|1
1648514360000|2022-03-29 00:39:20|334.58|334.38|334.53|334.33|334.58|334.38|334.53|334.33|6
1648514370000|2022-03-29 00:39:30|334.48|334.38|334.48|334.33|334.48|334.38|334.48|334.28|10
1648514380000|2022-03-29 00:39:40|334.53|334.38|334.53|334.38|334.53|334.38|334.53|334.38|8
1648514390000|2022-03-29 00:39:50|334.58||334.63||334.63||334.58||3
1648514400000|2022-03-29 00:40:00|334.68|334.43|334.68|334.48|334.68|334.48|334.68|334.43|1
1648514410000|2022-03-29 00:40:10|334.73|334.53|334.78|334.58|334.78|334.58|334.73|334.48|5
1648514420000|2022-03-29 00:40:20|334.73|334.53|334.68|334.48|334.73|334.53|334.68|334.48|1
1648514430000|2022-03-29 00:40:30|334.73|334.53|334.73|334.53|334.78|334.53|334.73|334.53|6
1648514440000|2022-03-29 00:40:40|334.68|334.48|334.68|334.48|334.68|334.48|334.68|334.48|0
1648514460000|2022-03-29 00:41:00|334.63||334.68||334.68||334.63||6
1648514480000|2022-03-29 00:41:20||334.53||334.48||334.53||334.48|5
1648514490000|2022-03-29 00:41:30|334.63||334.63||334.63||334.63||1
1648514510000|2022-03-29 00:41:50|334.68|334.53|334.63|334.48|334.68|334.53|334.63|334.48|9
1648514520000|2022-03-29 00:42:00|334.53|334.33|334.53|334.28|334.53|334.33|334.53|334.28|5
1648514530000|2022-03-29 00:42:10|334.48|334.33|334.53|334.33|334.53|334.33|334.48|334.33|6
1648514550000|2022-03-29 00:42:30||334.38||334.33||334.38||334.33|0
1648514560000|2022-03-29 00:42:40||334.38||334.38||334.38||334.38|3
1648514570000|2022-03-29 00:42:50||334.33||334.33||334.33||334.33|4
1648514580000|2022-03-29 00:43:00||334.38||334.33||334.38||334.33|4
1648514590000|2022-03-29 00:43:10|334.58|334.38|334.53|334.33|334.58|334.38|334.53|334.33|4
1648514610000|2022-03-29 00:43:30|334.43|334.28|334.48|334.28|334.48|334.28|334.43|334.23|10
1648514620000|2022-03-29 00:43:40|334.53|334.33|334.58|334.33|334.58|334.38|334.53|334.33|10
1648514630000|2022-03-29 00:43:50||334.43||334.38||334.43||334.33|8
1648514640000|2022-03-29 00:44:00|334.53|334.33|334.53|334.33|334.53|334.33|334.53|334.33|4
1648514650000|2022-03-29 00:44:10|334.48|334.28|334.43|334.23|334.48|334.28|334.43|334.23|5
1648514660000|2022-03-29 00:44:20|334.48||334.48||334.48||334.48||0
1648514670000|2022-03-29 00:44:30|334.53|334.28|334.48|334.33|334.53|334.33|334.48|334.28|6
1648514680000|2022-03-29 00:44:40|||||||||2
1648514690000|2022-03-29 00:44:50|334.53|334.38|334.53|334.38|334.58|334.38|334.48|334.33|34
1648514700000|2022-03-29 00:45:00|334.58|334.33|334.53|334.38|334.58|334.38|334.53|334.33|10
1648514710000|2022-03-29 00:45:10||334.33||334.33||334.38||334.33|34
1648514720000|2022-03-29 00:45:20||334.38||334.38||334.38||334.33|14
1648514730000|2022-03-29 00:45:30||334.33||334.38||334.38||334.33|16
1648514740000|2022-03-29 00:45:40||334.33||334.38||334.38||334.33|11
1648514750000|2022-03-29 00:45:50||334.33||334.38||334.38||334.33|5
1648514760000|2022-03-29 00:46:00||334.33||334.38||334.38||334.33|42
1648514770000|2022-03-29 00:46:10||334.33||334.33||334.38||334.33|18
1648514780000|2022-03-29 00:46:20||334.38||334.33||334.38||334.33|9
1648514790000|2022-03-29 00:46:30|334.48|334.38|334.53|334.33|334.53|334.38|334.48|334.33|181
1648514800000|2022-03-29 00:46:40|334.48|334.38|334.48|334.33|334.53|334.38|334.48|334.33|85
1648514810000|2022-03-29 00:46:50|334.53|334.28|334.48|334.28|334.53|334.28|334.48|334.28|21
1648514820000|2022-03-29 00:47:00|334.43|334.33|334.43|334.23|334.48|334.33|334.43|334.23|13
1648514830000|2022-03-29 00:47:10|334.38|334.28|334.43|334.23|334.43|334.28|334.38|334.23|10
1648514840000|2022-03-29 00:47:20||334.28||334.23||334.28||334.23|1
1648514850000|2022-03-29 00:47:30|334.38|334.28|334.38|334.23|334.43|334.28|334.38|334.23|0
1648514860000|2022-03-29 00:47:40|334.43|334.18|334.38|334.18|334.43|334.18|334.33|334.18|4
1648514870000|2022-03-29 00:47:50|334.33|334.23|334.33|334.18|334.33|334.23|334.33|334.18|1
1648514890000|2022-03-29 00:48:10|334.28|334.13|334.28|334.13|334.33|334.13|334.28|334.13|7
1648514900000|2022-03-29 00:48:20|334.33|334.18|334.33|334.13|334.33|334.18|334.28|334.13|4
1648514910000|2022-03-29 00:48:30|334.28||334.33||334.33||334.28||242
1648514920000|2022-03-29 00:48:40|334.28|334.08|334.23|334.08|334.28|334.08|334.23|334.08|8
1648514930000|2022-03-29 00:48:50|334.28||334.23||334.28||334.23||4
1648514940000|2022-03-29 00:49:00|334.28||334.28||334.28||334.23||0
1648514950000|2022-03-29 00:49:10||334.13||334.08||334.13||334.08|1
1648514970000|2022-03-29 00:49:30|||||||||2
1648514980000|2022-03-29 00:49:40|334.23|334.13|334.23|334.08|334.28|334.13|334.23|334.08|2
1648514990000|2022-03-29 00:49:50|334.28||334.23||334.28||334.23||0
1648515000000|2022-03-29 00:50:00|334.28||334.23||334.28||334.23||0
1648515010000|2022-03-29 00:50:10|334.28||334.28||334.28||334.23||6
1648515020000|2022-03-29 00:50:20|334.23|334.13|334.23|334.08|334.23|334.13|334.23|334.08|2
1648515040000|2022-03-29 00:50:40|||||||||23
1648515050000|2022-03-29 00:50:50|||||||||1
1648515060000|2022-03-29 00:51:00|||||||||5
1648515070000|2022-03-29 00:51:10||334.03||334.08||334.08||334.03|3
1648515100000|2022-03-29 00:51:40|||||||||2
1648515110000|2022-03-29 00:51:50|334.28|334.13|334.23|334.08|334.28|334.13|334.23|334.08|8
1648515130000|2022-03-29 00:52:10|||||||||2
1648515140000|2022-03-29 00:52:20|334.18|334.03|334.18|333.98|334.18|334.03|334.18|333.98|20
1648515170000|2022-03-29 00:52:50|334.23|334.03|334.18|333.98|334.23|334.03|334.18|333.98|4
1648515180000|2022-03-29 00:53:00||334.03||334.03||334.03||334.03|0
1648515190000|2022-03-29 00:53:10|||||||||1
1648515200000|2022-03-29 00:53:20|||||||||1
1648515220000|2022-03-29 00:53:40|334.23|333.98|334.18|334.03|334.23|334.03|334.18|333.98|9
1648515230000|2022-03-29 00:53:50||333.98||333.98||334.03||333.98|1
1648515240000|2022-03-29 00:54:00||334.03||334.03||334.03||334.03|6
1648515250000|2022-03-29 00:54:10|334.13|333.98|334.13|333.98|334.13|334.03|334.13|333.98|7
1648515260000|2022-03-29 00:54:20|334.18||334.13||334.18||334.13||0
1648515270000|2022-03-29 00:54:30|334.08|333.93|334.13|333.93|334.13|333.93|334.08|333.93|3
1648515280000|2022-03-29 00:54:40|334.08||334.13||334.13||334.08||1
1648515290000|2022-03-29 00:54:50|334.08|334.03|334.18|334.03|334.18|334.03|334.08|334.03|13
1648515300000|2022-03-29 00:55:00|334.13|333.93|334.18|334.03|334.23|334.08|334.13|333.93|202
1648515310000|2022-03-29 00:55:10|334.13|333.98|334.23|334.08|334.23|334.08|334.13|333.98|107
1648515320000|2022-03-29 00:55:20|334.18|334.03|334.33|334.18|334.38|334.23|334.18|334.03|65
1648515330000|2022-03-29 00:55:30||334.13||334.13||334.13||334.13|10
1648515340000|2022-03-29 00:55:40|334.28|334.08|334.18|334.03|334.33|334.08|334.18|334.03|19
1648515350000|2022-03-29 00:55:50|334.28|334.13|334.28|334.13|334.28|334.13|334.28|334.13|8
1648515360000|2022-03-29 00:56:00|||||||||127
1648515370000|2022-03-29 00:56:10||334.08||334.13||334.13||334.08|3
1648515380000|2022-03-29 00:56:20|334.33|334.18|334.38|334.18|334.43|334.23|334.33|334.18|7
1648515390000|2022-03-29 00:56:30|334.33||334.38||334.38||334.33||2
1648515400000|2022-03-29 00:56:40|334.33||334.33||334.33||334.33||1
1648515410000|2022-03-29 00:56:50|334.38||334.38||334.38||334.38||0
1648515420000|2022-03-29 00:57:00|334.43|334.23|334.48|334.33|334.48|334.33|334.38|334.23|10
1648515430000|2022-03-29 00:57:10|334.53|334.38|334.53|334.38|334.53|334.38|334.53|334.38|2
1648515440000|2022-03-29 00:57:20|334.58|334.43|334.63|334.48|334.63|334.48|334.58|334.43|6
1648515450000|2022-03-29 00:57:30|334.68|334.53|334.68|334.53|334.68|334.53|334.68|334.53|8
1648515460000|2022-03-29 00:57:40|334.73|334.48|334.73|334.58|334.73|334.58|334.73|334.48|14
1648515470000|2022-03-29 00:57:50|334.78|334.63|334.83|334.63|334.83|334.68|334.78|334.63|9
1648515480000|2022-03-29 00:58:00|334.78|334.68|334.83|334.68|334.83|334.68|334.78|334.68|2
1648515490000|2022-03-29 00:58:10|334.78|334.63|334.83|334.63|334.83|334.63|334.78|334.63|4
1648515510000|2022-03-29 00:58:30|334.78||334.78||334.78||334.78||8
1648515520000|2022-03-29 00:58:40|334.73|334.58|334.73|334.58|334.78|334.58|334.73|334.58|6
1648515530000|2022-03-29 00:58:50|334.78||334.78||334.78||334.78||3
1648515540000|2022-03-29 00:59:00|334.73||334.73||334.78||334.73||3
1648515550000|2022-03-29 00:59:10|||||||||29
1648515560000|2022-03-29 00:59:20|||||||||3
1648515570000|2022-03-29 00:59:30|334.78|334.63|334.73|334.58|334.78|334.63|334.73|334.58|15
1648515580000|2022-03-29 00:59:40|334.68|334.48|334.58|334.43|334.68|334.48|334.58|334.43|60
1648515590000|2022-03-29 00:59:50||334.38||334.43||334.43||334.38|4
1648515600000|2022-03-29 01:00:00|334.63|334.48|334.88|334.68|334.98|334.83|334.63|334.48|187
1648515610000|2022-03-29 01:00:10|334.93|334.73|334.83|334.68|334.98|334.83|334.83|334.68|76
1648515620000|2022-03-29 01:00:20|334.88|334.63|335.03|334.88|335.03|334.88|334.78|334.63|66
1648515630000|2022-03-29 01:00:30|335.08|334.83|335.13|334.98|335.13|334.98|335.03|334.83|16
1648515640000|2022-03-29 01:00:40|335.18|335.03|335.33|335.13|335.33|335.18|335.13|334.93|26
1648515650000|2022-03-29 01:00:50|335.28|335.08|335.38|335.18|335.38|335.18|335.28|335.08|19
1648515660000|2022-03-29 01:01:00|335.48|335.23|335.53|335.33|335.53|335.38|335.43|335.23|34
1648515670000|2022-03-29 01:01:10|335.58|335.38|335.48|335.28|335.63|335.43|335.48|335.28|6
1648515680000|2022-03-29 01:01:20|335.53|335.33|335.58|335.38|335.58|335.43|335.48|335.33|12
1648515690000|2022-03-29 01:01:30|335.53|335.33|335.33|335.13|335.53|335.33|335.28|335.13|22
1648515700000|2022-03-29 01:01:40|335.28|335.08|335.33|335.18|335.33|335.18|335.23|335.08|21
1648515710000|2022-03-29 01:01:50|335.38|335.23|335.38|335.18|335.48|335.28|335.28|335.08|17
1648515720000|2022-03-29 01:02:00|335.43|335.13|335.33|335.08|335.43|335.13|335.23|335.08|33
1648515730000|2022-03-29 01:02:10|335.28|335.13|335.23|335.08|335.28|335.13|335.23|335.03|14
1648515740000|2022-03-29 01:02:20|335.28|335.03|335.38|335.18|335.38|335.18|335.28|335.03|11
1648515750000|2022-03-29 01:02:30|335.43|335.23|335.48|335.33|335.48|335.33|335.43|335.23|10
1648515760000|2022-03-29 01:02:40||335.28||335.28||335.28||335.28|15
1648515770000|2022-03-29 01:02:50|335.43||335.43||335.43||335.43||0
1648515780000|2022-03-29 01:03:00|335.48||335.48||335.48||335.48||17
1648515790000|2022-03-29 01:03:10|335.43|335.38|335.63|335.43|335.63|335.43|335.43|335.38|293
1648515800000|2022-03-29 01:03:20|335.68|335.48|335.68|335.48|335.68|335.48|335.68|335.48|14
1648515810000|2022-03-29 01:03:30|335.63||335.68||335.68||335.63||7
1648515820000|2022-03-29 01:03:40|335.63|335.53|335.63|335.48|335.63|335.53|335.63|335.48|19
1648515830000|2022-03-29 01:03:50|||||||||6
1648515840000|2022-03-29 01:04:00|335.58|335.43|335.58|335.43|335.63|335.43|335.58|335.38|15
1648515850000|2022-03-29 01:04:10|335.63||335.63||335.63||335.58||4
1648515860000|2022-03-29 01:04:20|335.58|335.48|335.63|335.48|335.63|335.48|335.58|335.48|18
1648515870000|2022-03-29 01:04:30|335.58|335.43|335.63|335.43|335.63|335.43|335.58|335.43|19
1648515880000|2022-03-29 01:04:40||335.48||335.48||335.48||335.43|2
1648515890000|2022-03-29 01:04:50|335.58|335.43|335.58|335.38|335.58|335.43|335.58|335.38|19
1648515900000|2022-03-29 01:05:00|335.63|335.43|335.58|335.38|335.63|335.43|335.58|335.38|3
1648515910000|2022-03-29 01:05:10|335.63|335.43|335.63|335.43|335.63|335.48|335.63|335.43|5
1648515920000|2022-03-29 01:05:20|335.58||335.63||335.63||335.58||15
1648515930000|2022-03-29 01:05:30||335.48||335.48||335.48||335.43|2
1648515940000|2022-03-29 01:05:40|335.58|335.43|335.63|335.43|335.63|335.48|335.58|335.43|3
1648515950000|2022-03-29 01:05:50|||||||||12
1648515960000|2022-03-29 01:06:00|335.58|335.48|335.68|335.48|335.68|335.48|335.58|335.48|7
1648515970000|2022-03-29 01:06:10|335.73|335.53|335.73|335.58|335.73|335.58|335.73|335.53|5
1648515980000|2022-03-29 01:06:20|335.78|335.63|335.78|335.58|335.78|335.63|335.78|335.58|9
1648515990000|2022-03-29 01:06:30|||||||||8
1648516000000|2022-03-29 01:06:40|335.73||335.73||335.73||335.73||10
1648516010000|2022-03-29 01:06:50|||||||||12
1648516020000|2022-03-29 01:07:00|335.78|335.53|335.83|335.68|335.83|335.68|335.78|335.53|144
1648516030000|2022-03-29 01:07:10|335.93|335.73|335.98|335.78|335.98|335.78|335.88|335.68|875
1648516040000|2022-03-29 01:07:20|336.03|335.88|336.23|336.03|336.23|336.08|336.03|335.88|86
1648516050000|2022-03-29 01:07:30|336.18|336.08|336.48|336.28|336.53|336.28|336.18|336.03|3200
1648516060000|2022-03-29 01:07:40|336.53|336.23|336.43|336.18|336.53|336.28|336.38|336.18|4
1648516070000|2022-03-29 01:07:50|336.48|336.23|336.33|336.18|336.48|336.28|336.33|336.18|22
1648516080000|2022-03-29 01:08:00|336.28|336.13|336.33|336.13|336.33|336.13|336.28|336.13|75
1648516090000|2022-03-29 01:08:10|336.38|336.18|336.53|336.33|336.53|336.38|336.38|336.18|10
1648516100000|2022-03-29 01:08:20|336.48|336.38|336.68|336.53|336.68|336.53|336.48|336.33|602
1648516110000|2022-03-29 01:08:30|336.73|336.48|336.68|336.53|336.78|336.63|336.68|336.48|33
1648516120000|2022-03-29 01:08:40||336.48||336.48||336.53||336.48|14
1648516130000|2022-03-29 01:08:50|336.63|336.53|336.48|336.28|336.63|336.53|336.48|336.28|27
1648516140000|2022-03-29 01:09:00|336.43|336.23|336.58|336.38|336.58|336.38|336.38|336.18|67
1648516150000|2022-03-29 01:09:10|336.63|336.43|336.68|336.48|336.68|336.48|336.63|336.43|2
1648516160000|2022-03-29 01:09:20|336.78|336.53|336.68|336.48|336.78|336.58|336.68|336.48|17
1648516170000|2022-03-29 01:09:30|336.58|336.43|336.58|336.38|336.58|336.43|336.58|336.38|5
1648516180000|2022-03-29 01:09:40||336.43||336.38||336.43||336.33|7
1648516190000|2022-03-29 01:09:50|336.53|336.33|336.53|336.33|336.53|336.38|336.53|336.33|4
1648516200000|2022-03-29 01:10:00|336.43|336.28|336.28|336.13|336.43|336.28|336.28|336.13|32
1648516210000|2022-03-29 01:10:10|336.23|336.08|336.28|336.13|336.28|336.13|336.23|336.08|57
1648516220000|2022-03-29 01:10:20|336.33|336.08|336.43|336.28|336.43|336.28|336.33|336.08|18
1648516230000|2022-03-29 01:10:30|336.48|336.23|336.38|336.18|336.48|336.33|336.38|336.18|40
1648516240000|2022-03-29 01:10:40|336.33|336.13|336.28|336.08|336.33|336.13|336.28|336.08|6
1648516250000|2022-03-29 01:10:50|336.23|336.03|336.23|336.08|336.23|336.08|336.23|336.03|5
1648516260000|2022-03-29 01:11:00|336.18|336.03|336.18|336.03|336.18|336.03|336.13|335.98|20
1648516270000|2022-03-29 01:11:10|336.23|336.08|336.43|336.23|336.48|336.23|336.23|336.08|33
1648516280000|2022-03-29 01:11:20||336.28||336.23||336.28||336.23|18
1648516290000|2022-03-29 01:11:30|336.48|336.28|336.48|336.33|336.53|336.38|336.48|336.23|11
1648516300000|2022-03-29 01:11:40|336.43|336.28|336.28|336.08|336.43|336.28|336.28|336.08|7
1648516310000|2022-03-29 01:11:50|336.33|336.13|336.43|336.28|336.43|336.28|336.33|336.08|43
1648516320000|2022-03-29 01:12:00|336.48|336.23|336.48|336.28|336.48|336.33|336.48|336.23|19
1648516330000|2022-03-29 01:12:10|336.43|336.23|336.43|336.23|336.43|336.28|336.43|336.23|11
1648516340000|2022-03-29 01:12:20|336.38|336.18|336.33|336.13|336.38|336.18|336.33|336.13|6
1648516350000|2022-03-29 01:12:30|336.23|336.08|336.28|336.08|336.28|336.08|336.23|336.08|24
1648516360000|2022-03-29 01:12:40|336.23||336.23||336.23||336.23||10
1648516370000|2022-03-29 01:12:50|336.33|336.13|336.33|336.18|336.33|336.18|336.33|336.13|15
1648516380000|2022-03-29 01:13:00|336.28|336.13|336.28|336.13|336.38|336.18|336.28|336.13|20
1648516390000|2022-03-29 01:13:10|336.33|336.18|336.33|336.18|336.33|336.18|336.33|336.18|4
1648516400000|2022-03-29 01:13:20|336.38|336.23|336.38|336.18|336.38|336.23|336.33|336.18|8
1648516410000|2022-03-29 01:13:30|336.33|336.23|336.33|336.13|336.33|336.23|336.33|336.13|8
1648516420000|2022-03-29 01:13:40|336.28|336.08|336.28|336.13|336.28|336.13|336.28|336.08|7
1648516430000|2022-03-29 01:13:50|336.33|336.18|336.38|336.18|336.38|336.23|336.33|336.18|3
1648516440000|2022-03-29 01:14:00|336.33|336.23|336.28|336.08|336.33|336.23|336.28|336.08|6
1648516450000|2022-03-29 01:14:10|336.33|336.13|336.33|336.18|336.33|336.18|336.33|336.08|1
1648516460000|2022-03-29 01:14:20|336.28|336.13|336.28|336.08|336.28|336.13|336.28|336.08|9
1648516470000|2022-03-29 01:14:30|336.23|336.03|336.18|336.03|336.23|336.03|336.18|335.98|17
1648516480000|2022-03-29 01:14:40|336.13|335.98|336.18|335.98|336.18|335.98|336.13|335.98|10
1648516490000|2022-03-29 01:14:50|336.23|336.03|336.13|335.98|336.23|336.08|336.13|335.98|14
1648516500000|2022-03-29 01:15:00|336.08|335.93|336.03|335.88|336.08|335.93|335.98|335.83|31
1648516510000|2022-03-29 01:15:10|336.08|335.83|336.08|335.88|336.08|335.93|336.08|335.83|92
1648516520000|2022-03-29 01:15:20|336.13|335.93|336.13|335.93|336.18|335.93|336.13|335.93|3
1648516530000|2022-03-29 01:15:30|336.18|335.98|336.13|335.93|336.18|335.98|336.13|335.93|24
1648516540000|2022-03-29 01:15:40|336.08|335.88|336.03|335.88|336.08|335.88|336.03|335.83|26
1648516550000|2022-03-29 01:15:50||335.83||335.88||335.88||335.83|14
1648516560000|2022-03-29 01:16:00|336.08|335.93|336.18|336.03|336.18|336.03|336.08|335.88|140
1648516570000|2022-03-29 01:16:10|336.23|336.08|336.28|336.08|336.28|336.08|336.23|336.08|27
1648516580000|2022-03-29 01:16:20||336.13||336.13||336.13||336.13|6
1648516590000|2022-03-29 01:16:30||336.08||336.08||336.13||336.08|28
1648516600000|2022-03-29 01:16:40|336.23|336.03|336.23|336.03|336.28|336.08|336.18|336.03|27
1648516610000|2022-03-29 01:16:50|336.18|335.93|336.18|335.98|336.23|335.98|336.08|335.93|36
1648516620000|2022-03-29 01:17:00|336.23|336.03|336.23|336.03|336.23|336.08|336.23|335.98|8
1648516630000|2022-03-29 01:17:10|336.18|336.08|336.23|336.03|336.23|336.08|336.18|336.03|24
1648516640000|2022-03-29 01:17:20|336.18|335.98|336.28|336.13|336.28|336.13|336.18|335.98|24
1648516650000|2022-03-29 01:17:30|336.33|336.18|336.33|336.13|336.33|336.18|336.33|336.13|10
1648516660000|2022-03-29 01:17:40|336.28||336.28||336.28||336.28||20
1648516670000|2022-03-29 01:17:50|336.23|336.03|336.33|336.13|336.33|336.18|336.23|336.03|33
1648516680000|2022-03-29 01:18:00||336.18||336.18||336.18||336.18|29
1648516690000|2022-03-29 01:18:10|336.38|336.23|336.38|336.23|336.43|336.23|336.38|336.23|10
1648516700000|2022-03-29 01:18:20|336.33|336.18|336.23|336.08|336.33|336.23|336.23|336.08|28
1648516710000|2022-03-29 01:18:30|336.18|336.03|336.18|336.03|336.18|336.03|336.18|336.03|21
1648516720000|2022-03-29 01:18:40||335.98||336.03||336.03||335.98|48
1648516730000|2022-03-29 01:18:50|336.23|336.08|336.28|336.08|336.28|336.08|336.23|336.08|5
1648516740000|2022-03-29 01:19:00|336.23|336.13|336.33|336.13|336.33|336.13|336.23|336.13|31
1648516750000|2022-03-29 01:19:10|336.28||336.33||336.33||336.28||24
1648516760000|2022-03-29 01:19:20|336.28|336.08|336.28|336.08|336.28|336.08|336.28|336.08|48
1648516770000|2022-03-29 01:19:30||336.13||336.08||336.13||336.08|4
1648516780000|2022-03-29 01:19:40|336.23||336.23||336.23||336.23||32
1648516790000|2022-03-29 01:19:50|336.28|336.13|336.28|336.08|336.28|336.13|336.28|336.08|23
1648516800000|2022-03-29 01:20:00|336.23|336.03|336.28|336.13|336.28|336.13|336.23|336.03|13
1648516810000|2022-03-29 01:20:10|336.33|336.18|336.38|336.18|336.38|336.18|336.33|336.18|6
1648516820000|2022-03-29 01:20:20|336.33||336.33||336.33||336.33||0
1648516830000|2022-03-29 01:20:30|336.28|336.13|336.13|335.93|336.28|336.13|336.13|335.93|15
1648516840000|2022-03-29 01:20:40|||||||||1
1648516850000|2022-03-29 01:20:50|||||||||3
1648516860000|2022-03-29 01:21:00|336.08|335.88|336.08|335.93|336.08|335.93|336.08|335.88|20
1648516870000|2022-03-29 01:21:10|336.03|335.88|336.03|335.88|336.03|335.88|336.03|335.88|11
1648516880000|2022-03-29 01:21:20|335.98|335.83|335.98|335.83|336.03|335.88|335.98|335.83|4
1648516890000|2022-03-29 01:21:30|335.93|335.78|335.93|335.73|335.93|335.78|335.93|335.73|12
1648516900000|2022-03-29 01:21:40|335.88|335.63|335.68|335.53|335.88|335.63|335.68|335.53|44
1648516910000|2022-03-29 01:21:50|335.78|335.58|335.58|335.43|335.88|335.73|335.58|335.43|111
1648516920000|2022-03-29 01:22:00|335.73|335.53|335.73|335.53|335.78|335.58|335.68|335.48|66
1648516930000|2022-03-29 01:22:10||335.58||335.53||335.58||335.53|7
1648516940000|2022-03-29 01:22:20|335.68|335.48|335.63|335.48|335.68|335.48|335.63|335.48|7
1648516950000|2022-03-29 01:22:30|335.58|335.43|335.58|335.43|335.58|335.43|335.58|335.43|12
1648516960000|2022-03-29 01:22:40|335.63|335.48|335.68|335.53|335.68|335.53|335.63|335.48|10
1648516970000|2022-03-29 01:22:50|||||||||2
1648516980000|2022-03-29 01:23:00|335.63|335.43|335.68|335.48|335.68|335.48|335.63|335.43|5
1648516990000|2022-03-29 01:23:10|335.63||335.63||335.68||335.63||5
1648517000000|2022-03-29 01:23:20|335.58|335.43|335.53|335.33|335.63|335.43|335.53|335.33|11
1648517010000|2022-03-29 01:23:30|335.48|335.28|335.48|335.28|335.48|335.33|335.48|335.28|2
1648517020000|2022-03-29 01:23:40|335.43|335.23|335.43|335.23|335.43|335.23|335.43|335.23|8
1648517030000|2022-03-29 01:23:50||335.28||335.28||335.28||335.28|0
1648517040000|2022-03-29 01:24:00|335.48|335.23|335.43|335.28|335.48|335.28|335.43|335.23|12
1648517060000|2022-03-29 01:24:20|335.38|335.23|335.28|335.13|335.38|335.23|335.28|335.13|40
1648517070000|2022-03-29 01:24:30||335.08||335.08||335.13||335.08|15
1648517080000|2022-03-29 01:24:40||335.13||335.13||335.13||335.13|2
1648517090000|2022-03-29 01:24:50|335.23|335.08|335.23|335.03|335.23|335.08|335.23|335.03|7
1648517100000|2022-03-29 01:25:00||335.08||335.03||335.08||335.03|5
1648517110000|2022-03-29 01:25:10|335.18|335.08|335.18|334.98|335.18|335.08|335.18|334.98|5
1648517120000|2022-03-29 01:25:20|335.13|334.93|335.08|334.88|335.13|334.98|335.08|334.88|19
1648517130000|2022-03-29 01:25:30|335.13|334.93|335.08|334.88|335.13|334.93|335.08|334.88|6
1648517140000|2022-03-29 01:25:40|335.03|334.83|335.03|334.83|335.03|334.83|335.03|334.83|2
1648517150000|2022-03-29 01:25:50||334.88||334.88||334.88||334.83|19
1648517160000|2022-03-29 01:26:00|335.08|334.93|335.13|334.93|335.13|334.93|335.03|334.93|6
1648517170000|2022-03-29 01:26:10|335.18|334.98|335.33|335.13|335.33|335.18|335.18|334.98|19
1648517180000|2022-03-29 01:26:20|||||||||10
1648517190000|2022-03-29 01:26:30||335.18||335.18||335.18||335.18|0
1648517200000|2022-03-29 01:26:40|335.38|335.23|335.48|335.28|335.53|335.33|335.38|335.23|15
1648517210000|2022-03-29 01:26:50|335.53|335.38|335.58|335.38|335.58|335.43|335.53|335.38|11
1648517220000|2022-03-29 01:27:00|||||||||2
1648517230000|2022-03-29 01:27:10|||||||||1
1648517240000|2022-03-29 01:27:20|335.63|335.43|335.68|335.53|335.68|335.53|335.63|335.43|4
1648517250000|2022-03-29 01:27:30|335.73|335.48|335.43|335.28|335.78|335.48|335.43|335.28|31
1648517260000|2022-03-29 01:27:40|335.38|335.18|335.33|335.18|335.38|335.18|335.33|335.18|6
1648517270000|2022-03-29 01:27:50|335.38||335.38||335.38||335.38||7
1648517280000|2022-03-29 01:28:00|||||||||1
1648517290000|2022-03-29 01:28:10|335.43|335.23|335.43|335.23|335.43|335.23|335.43|335.23|14
1648517300000|2022-03-29 01:28:20|335.38|335.18|335.38|335.23|335.38|335.23|335.38|335.18|114
1648517310000|2022-03-29 01:28:30||335.18||335.18||335.18||335.18|1
1648517320000|2022-03-29 01:28:40|335.33|335.13|335.33|335.13|335.33|335.18|335.33|335.13|6
1648517330000|2022-03-29 01:28:50|335.38|335.18|335.43|335.23|335.43|335.23|335.38|335.13|50
1648517340000|2022-03-29 01:29:00|||||||||4
1648517350000|2022-03-29 01:29:10|335.38|335.18|335.38|335.18|335.38|335.18|335.38|335.18|38
1648517360000|2022-03-29 01:29:20|335.33|335.13|335.28|335.13|335.33|335.13|335.28|335.13|3
1648517370000|2022-03-29 01:29:30|335.23|335.08|335.28|335.08|335.28|335.08|335.23|335.03|3
1648517380000|2022-03-29 01:29:40||335.13||335.13||335.13||335.13|5
1648517390000|2022-03-29 01:29:50|335.23|335.08|335.23|335.08|335.23|335.08|335.23|335.03|20
1648517400000|2022-03-29 01:30:00|335.18|334.98|335.18|335.03|335.23|335.03|335.13|334.98|56
1648517410000|2022-03-29 01:30:10|335.13|334.98|335.08|334.88|335.13|334.98|335.03|334.88|12
1648517420000|2022-03-29 01:30:20|335.13|334.93|335.13|334.93|335.18|334.93|335.08|334.93|4
1648517430000|2022-03-29 01:30:30|335.08|334.98|335.23|335.03|335.23|335.03|335.08|334.98|2
1648517440000|2022-03-29 01:30:40|335.18||335.23||335.23||335.18||1
1648517450000|2022-03-29 01:30:50|335.18|334.98|335.18|335.03|335.23|335.03|335.18|334.98|9
1648517460000|2022-03-29 01:31:00|335.23|335.08|335.28|335.08|335.28|335.13|335.23|335.08|5
1648517470000|2022-03-29 01:31:10|335.23||335.28||335.28||335.23||30
1648517480000|2022-03-29 01:31:20|335.23|335.13|335.33|335.18|335.33|335.18|335.23|335.13|8
1648517490000|2022-03-29 01:31:30|335.38||335.38||335.38||335.38||7
1648517500000|2022-03-29 01:31:40|335.33|335.13|335.28|335.08|335.33|335.13|335.23|335.03|9
1648517510000|2022-03-29 01:31:50|335.33|335.18|335.33|335.13|335.38|335.18|335.33|335.13|5
1648517520000|2022-03-29 01:32:00|335.38|335.18|335.38|335.18|335.38|335.18|335.33|335.18|6
1648517530000|2022-03-29 01:32:10|335.33|335.13|335.33|335.13|335.38|335.18|335.33|335.13|9
1648517540000|2022-03-29 01:32:20|335.38|335.18|335.33|335.18|335.38|335.23|335.33|335.13|17
1648517550000|2022-03-29 01:32:30|335.38|335.23|335.33|335.18|335.38|335.23|335.33|335.18|18
1648517560000|2022-03-29 01:32:40|335.28|335.13|335.23|335.08|335.28|335.13|335.23|335.08|8
1648517570000|2022-03-29 01:32:50|335.28|335.13|335.28|335.08|335.33|335.13|335.28|335.08|109
1648517580000|2022-03-29 01:33:00|335.23||335.28||335.28||335.23||4
1648517590000|2022-03-29 01:33:10|335.23|335.13|335.23|335.03|335.23|335.13|335.23|335.03|5
1648517600000|2022-03-29 01:33:20|||||||||3
1648517610000|2022-03-29 01:33:30|||||||||1
1648517620000|2022-03-29 01:33:40|335.18|335.08|335.23|335.08|335.23|335.08|335.18|335.08|8
1648517630000|2022-03-29 01:33:50|335.28|335.13|335.28|335.08|335.33|335.13|335.28|335.08|7
1648517640000|2022-03-29 01:34:00|335.23|335.03|335.13|334.93|335.23|335.03|335.13|334.93|37
1648517650000|2022-03-29 01:34:10|335.08|334.88|335.08|334.88|335.13|334.93|335.08|334.88|7
1648517660000|2022-03-29 01:34:20||334.93||334.88||334.93||334.88|0
1648517670000|2022-03-29 01:34:30|||||||||4
1648517680000|2022-03-29 01:34:40|335.13|334.93|335.13|334.98|335.13|334.98|335.13|334.93|9
1648517690000|2022-03-29 01:34:50|335.18|334.93|335.23|335.03|335.23|335.03|335.18|334.93|1
1648517700000|2022-03-29 01:35:00|335.28|335.08|335.28|335.08|335.28|335.08|335.23|335.03|2
1648517710000|2022-03-29 01:35:10|335.33|335.13|335.38|335.23|335.38|335.23|335.33|335.13|8
1648517720000|2022-03-29 01:35:20||335.18||335.18||335.23||335.18|5
1648517730000|2022-03-29 01:35:30|||||||||1
1648517740000|2022-03-29 01:35:40|335.33|335.13|335.23|335.08|335.33|335.13|335.23|335.08|8
1648517750000|2022-03-29 01:35:50|335.28|335.03|335.23|335.03|335.28|335.03|335.23|335.03|1
1648517760000|2022-03-29 01:36:00|335.28|335.08|335.33|335.13|335.38|335.18|335.28|335.08|27
1648517770000|2022-03-29 01:36:10|335.28|335.08|335.28|335.08|335.28|335.08|335.28|335.08|0
1648517780000|2022-03-29 01:36:20|335.23|335.03|335.13|334.93|335.23|335.03|335.13|334.93|10
1648517790000|2022-03-29 01:36:30||334.98||334.93||334.98||334.93|7
1648517800000|2022-03-29 01:36:40|335.08|334.88|335.03|334.83|335.08|334.88|335.03|334.83|2
1648517810000|2022-03-29 01:36:50|||||||||6
1648517820000|2022-03-29 01:37:00|334.98|334.78|335.13|334.98|335.13|334.98|334.98|334.78|21
1648517830000|2022-03-29 01:37:10|335.18|334.88|335.08|334.88|335.18|334.93|335.08|334.88|5
1648517840000|2022-03-29 01:37:20|335.13|334.93|335.13|334.93|335.13|334.93|335.08|334.93|0
1648517850000|2022-03-29 01:37:30|335.18|334.98|335.23|335.03|335.23|335.03|335.18|334.98|7
1648517860000|2022-03-29 01:37:40|335.18|334.98|335.23|335.03|335.23|335.03|335.18|334.98|2
1648517870000|2022-03-29 01:37:50|||||||||9
1648517880000|2022-03-29 01:38:00|335.18|335.08|335.28|335.13|335.28|335.13|335.18|335.08|3
1648517890000|2022-03-29 01:38:10|335.23|335.03|335.18|334.98|335.23|335.03|335.18|334.98|11
1648517900000|2022-03-29 01:38:20||335.03||335.03||335.03||335.03|12
1648517910000|2022-03-29 01:38:30|335.23|335.08|335.23|335.08|335.23|335.08|335.23|335.08|2
1648517920000|2022-03-29 01:38:40|||||||||4
1648517930000|2022-03-29 01:38:50|||||||||25
1648517940000|2022-03-29 01:39:00|||||||||29
1648517950000|2022-03-29 01:39:10|335.28|335.13|335.33|335.18|335.33|335.18|335.28|335.13|11
1648517960000|2022-03-29 01:39:20|335.38|335.23|335.38|335.23|335.38|335.23|335.38|335.23|2
1648517970000|2022-03-29 01:39:30|335.43|335.18|335.43|335.23|335.43|335.23|335.43|335.18|10
1648517980000|2022-03-29 01:39:40||335.28||335.28||335.28||335.28|3
1648517990000|2022-03-29 01:39:50|||||||||1
1648518000000|2022-03-29 01:40:00|335.38|335.23|335.28|335.13|335.38|335.23|335.28|335.08|18
1648518010000|2022-03-29 01:40:10|335.23|335.08|335.13|334.93|335.28|335.08|335.13|334.93|3
1648518020000|2022-03-29 01:40:20|335.08||335.13||335.13||335.08||20
1648518040000|2022-03-29 01:40:40|335.08||335.13||335.13||335.08||18
1648518050000|2022-03-29 01:40:50|335.08|334.98|335.08|334.88|335.08|334.98|335.08|334.88|8
1648518060000|2022-03-29 01:41:00|335.03|334.83|335.03|334.83|335.03|334.83|335.03|334.83|3
1648518070000|2022-03-29 01:41:10|334.98||335.03||335.03||334.98||2
1648518080000|2022-03-29 01:41:20|335.08|334.88|335.03|334.83|335.08|334.88|335.03|334.83|5
1648518090000|2022-03-29 01:41:30||334.88||334.88||334.88||334.88|2
1648518110000|2022-03-29 01:41:50||334.83||334.83||334.83||334.83|2
1648518120000|2022-03-29 01:42:00|334.98||334.98||334.98||334.98||7
1648518140000|2022-03-29 01:42:20|335.03|334.88|335.08|334.88|335.08|334.88|335.03|334.88|15
1648518150000|2022-03-29 01:42:30|335.03|334.83|335.08|334.93|335.08|334.93|335.03|334.83|9
1648518170000|2022-03-29 01:42:50|||||||||5
1648518180000|2022-03-29 01:43:00||334.88||334.88||334.88||334.88|11
1648518190000|2022-03-29 01:43:10||334.93||334.93||334.93||334.93|21
1648518200000|2022-03-29 01:43:20|||||||||4
1648518210000|2022-03-29 01:43:30|335.13|335.03|335.23|335.08|335.23|335.08|335.13|335.03|92
1648518220000|2022-03-29 01:43:40|335.28|335.13|335.28|335.13|335.28|335.13|335.28|335.13|12
1648518230000|2022-03-29 01:43:50||335.08||335.08||335.08||335.08|35
1648518240000|2022-03-29 01:44:00|335.23|335.13|335.28|335.08|335.28|335.13|335.23|335.08|2
1648518250000|2022-03-29 01:44:10|335.23|335.13|335.28|335.13|335.28|335.13|335.23|335.13|0
1648518260000|2022-03-29 01:44:20|335.33|335.18|335.13|334.98|335.33|335.18|335.13|334.98|12
1648518270000|2022-03-29 01:44:30|335.18|335.03|335.18|335.03|335.18|335.03|335.18|335.03|2
1648518280000|2022-03-29 01:44:40||334.98||335.03||335.03||334.98|8
1648518290000|2022-03-29 01:44:50|||||||||4
1648518300000|2022-03-29 01:45:00|||||||||2
1648518310000|2022-03-29 01:45:10|335.13|334.98|335.13|334.93|335.13|334.98|335.08|334.93|7
1648518320000|2022-03-29 01:45:20|335.08|334.98|335.08|334.93|335.08|334.98|335.08|334.93|1
1648518330000|2022-03-29 01:45:30||334.88||334.88||334.88||334.88|5
1648518340000|2022-03-29 01:45:40||334.93||334.93||334.93||334.88|2
1648518350000|2022-03-29 01:45:50|||||||||2
1648518360000|2022-03-29 01:46:00|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.88|5
1648518370000|2022-03-29 01:46:10||334.83||334.88||334.88||334.83|7
1648518390000|2022-03-29 01:46:30||334.83||334.88||334.88||334.83|9
1648518400000|2022-03-29 01:46:40|335.08|334.98|335.13|334.98|335.13|334.98|335.03|334.93|8
1648518410000|2022-03-29 01:46:50|335.18|334.93|335.18|334.98|335.18|335.03|335.18|334.93|4
1648518420000|2022-03-29 01:47:00|335.13|335.03|335.13|334.98|335.13|335.03|335.13|334.93|7
1648518430000|2022-03-29 01:47:10|335.18|335.03|335.13|334.93|335.18|335.03|335.13|334.93|8
1648518440000|2022-03-29 01:47:20||334.98||334.98||334.98||334.98|0
1648518450000|2022-03-29 01:47:30||334.93||334.98||334.98||334.93|2
1648518460000|2022-03-29 01:47:40||334.93||334.93||334.98||334.93|10
1648518470000|2022-03-29 01:47:50|||||||||1
1648518480000|2022-03-29 01:48:00|335.08|334.88|335.03|334.88|335.08|334.88|335.03|334.88|2
1648518490000|2022-03-29 01:48:10|334.98|334.83|334.98|334.78|334.98|334.83|334.93|334.78|10
1648518500000|2022-03-29 01:48:20||334.83||334.83||334.83||334.83|1
1648518510000|2022-03-29 01:48:30|||||||||2
1648518520000|2022-03-29 01:48:40||334.78||334.78||334.78||334.78|10
1648518530000|2022-03-29 01:48:50||334.83||334.78||334.83||334.78|50
1648518540000|2022-03-29 01:49:00|335.03||334.98||335.03||334.98||13
1648518550000|2022-03-29 01:49:10|334.93||334.93||334.93||334.93||2
1648518560000|2022-03-29 01:49:20|334.98||334.98||334.98||334.98||1
1648518570000|2022-03-29 01:49:30|||||||||3
1648518580000|2022-03-29 01:49:40|334.93||334.93||334.93||334.93||0
1648518590000|2022-03-29 01:49:50||334.73||334.73||334.73||334.73|5
1648518600000|2022-03-29 01:50:00|||||||||4
1648518610000|2022-03-29 01:50:10|334.98|334.78|334.98|334.78|334.98|334.78|334.93|334.73|8
1648518620000|2022-03-29 01:50:20|335.03|334.83|335.08|334.88|335.08|334.88|335.03|334.83|1
1648518630000|2022-03-29 01:50:30|||||||||25
1648518640000|2022-03-29 01:50:40|335.13|334.93|335.08|334.88|335.13|334.93|335.08|334.88|0
1648518650000|2022-03-29 01:50:50|335.03|334.93|335.03|334.88|335.03|334.93|335.03|334.88|3
1648518660000|2022-03-29 01:51:00|335.08|334.93|335.08|334.93|335.08|334.93|335.03|334.93|0
1648518670000|2022-03-29 01:51:10|335.13|334.88|335.08|334.88|335.13|334.93|335.08|334.88|5
1648518680000|2022-03-29 01:51:20|335.03|334.83|335.08|334.88|335.08|334.88|335.03|334.83|4
1648518690000|2022-03-29 01:51:30|335.13|334.93|335.13|334.93|335.13|334.98|335.13|334.93|5
1648518710000|2022-03-29 01:51:50|335.08|334.88|335.03|334.83|335.08|334.88|334.98|334.83|8
1648518720000|2022-03-29 01:52:00|334.98|334.78|335.03|334.83|335.03|334.83|334.98|334.78|20
1648518730000|2022-03-29 01:52:10|334.98|334.78|334.93|334.73|335.03|334.78|334.93|334.73|0
1648518740000|2022-03-29 01:52:20|334.98|334.78|334.98|334.78|334.98|334.78|334.98|334.78|0
1648518750000|2022-03-29 01:52:30|334.93||334.98||334.98||334.93||6
1648518760000|2022-03-29 01:52:40|335.03|334.83|335.03|334.83|335.03|334.83|335.03|334.83|2
1648518770000|2022-03-29 01:52:50|334.98|334.78|334.98|334.83|335.03|334.83|334.98|334.78|10
1648518780000|2022-03-29 01:53:00|335.03|334.78|335.03|334.83|335.03|334.83|335.03|334.78|4
1648518790000|2022-03-29 01:53:10|334.98||334.98||334.98||334.98||0
1648518800000|2022-03-29 01:53:20|335.03|334.78|334.98|334.78|335.03|334.78|334.98|334.78|3
1648518810000|2022-03-29 01:53:30|334.93|334.73|334.93|334.73|334.93|334.73|334.93|334.73|6
1648518820000|2022-03-29 01:53:40|334.98|334.78|334.98|334.78|334.98|334.83|334.98|334.78|40
1648518830000|2022-03-29 01:53:50|334.93|334.73|334.93|334.73|334.93|334.78|334.93|334.73|2
1648518840000|2022-03-29 01:54:00|334.88||334.88||334.93||334.88||6
1648518850000|2022-03-29 01:54:10|334.93|334.68|334.88|334.68|334.93|334.68|334.88|334.68|9
1648518860000|2022-03-29 01:54:20|334.93|334.73|334.93|334.73|334.93|334.73|334.93|334.68|3
1648518870000|2022-03-29 01:54:30|334.98|334.78|334.93|334.78|334.98|334.78|334.93|334.73|1
1648518880000|2022-03-29 01:54:40||334.73||334.73||334.78||334.73|5
1648518890000|2022-03-29 01:54:50|334.88||334.93||334.93||334.88||0
1648518900000|2022-03-29 01:55:00|||||||||7
1648518910000|2022-03-29 01:55:10|||||||||1
1648518920000|2022-03-29 01:55:20|||||||||7
1648518950000|2022-03-29 01:55:50|334.88||334.88||334.88||334.88||8
1648518970000|2022-03-29 01:56:10|||||||||4
1648518980000|2022-03-29 01:56:20|334.83|334.68|334.83|334.63|334.83|334.68|334.83|334.63|10
1648518990000|2022-03-29 01:56:30|||||||||2
1648519010000|2022-03-29 01:56:50|||||||||6
1648519020000|2022-03-29 01:57:00|334.78|334.58|334.78|334.58|334.78|334.58|334.78|334.58|20
1648519030000|2022-03-29 01:57:10|334.83|334.63|334.88|334.73|334.88|334.73|334.83|334.63|33
1648519040000|2022-03-29 01:57:20|||||||||2
1648519060000|2022-03-29 01:57:40|334.93|334.78|334.93|334.78|334.93|334.78|334.93|334.78|16
1648519070000|2022-03-29 01:57:50|334.98|334.73|334.93|334.78|334.98|334.78|334.93|334.73|2
1648519080000|2022-03-29 01:58:00|334.98|334.83|335.03|334.88|335.03|334.88|334.98|334.83|1
1648519090000|2022-03-29 01:58:10|||||||||5
1648519120000|2022-03-29 01:58:40|334.98|334.83|334.98|334.83|334.98|334.83|334.98|334.83|30
1648519130000|2022-03-29 01:58:50|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.88|7
1648519140000|2022-03-29 01:59:00|||||||||26
1648519170000|2022-03-29 01:59:30|335.08|334.93|335.13|334.93|335.13|334.98|335.08|334.93|5
1648519180000|2022-03-29 01:59:40|335.08|334.98|335.08|334.93|335.08|334.98|335.08|334.93|8
1648519190000|2022-03-29 01:59:50|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.88|8
1648519200000|2022-03-29 02:00:00|335.08|334.83|334.98|334.83|335.08|334.88|334.98|334.83|2
1648519210000|2022-03-29 02:00:10|335.03|334.88|335.08|334.93|335.08|334.93|334.98|334.88|1
1648519220000|2022-03-29 02:00:20|335.13|334.88|335.13|334.98|335.13|334.98|335.13|334.88|1
1648519230000|2022-03-29 02:00:30|335.08|334.93|335.08|334.93|335.08|334.98|335.08|334.93|7
1648519240000|2022-03-29 02:00:40|335.13||335.08||335.13||335.08||1
1648519250000|2022-03-29 02:00:50|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.83|3
1648519260000|2022-03-29 02:01:00|||||||||4
1648519280000|2022-03-29 02:01:20|335.08||335.08||335.08||335.08||8
1648519290000|2022-03-29 02:01:30|335.03|334.83|334.98|334.78|335.03|334.83|334.98|334.78|6
1648519300000|2022-03-29 02:01:40|334.93|334.83|334.98|334.78|334.98|334.83|334.93|334.78|2
1648519310000|2022-03-29 02:01:50|334.93|334.73|334.93|334.78|334.98|334.78|334.93|334.73|1
1648519320000|2022-03-29 02:02:00|334.98||334.98||334.98||334.93||5
1648519330000|2022-03-29 02:02:10|334.93|334.73|334.93|334.73|334.98|334.78|334.88|334.73|8
1648519350000|2022-03-29 02:02:30|334.88|334.68|334.88|334.68|334.88|334.68|334.83|334.68|3
1648519360000|2022-03-29 02:02:40||334.73||334.73||334.73||334.73|2
1648519380000|2022-03-29 02:03:00|334.83|334.68|334.83|334.68|334.88|334.68|334.83|334.68|12
1648519390000|2022-03-29 02:03:10|334.78|334.58|334.78|334.58|334.78|334.58|334.78|334.58|1
1648519400000|2022-03-29 02:03:20||334.63||334.63||334.63||334.63|4
1648519410000|2022-03-29 02:03:30|334.83|334.68|334.88|334.68|334.88|334.68|334.83|334.68|32
1648519420000|2022-03-29 02:03:40||334.73||334.73||334.73||334.73|0
1648519430000|2022-03-29 02:03:50|||||||||4
1648519440000|2022-03-29 02:04:00|334.93|334.68|334.93|334.73|334.93|334.73|334.93|334.68|7
1648519450000|2022-03-29 02:04:10||334.78||334.73||334.78||334.73|20
1648519460000|2022-03-29 02:04:20|334.98|334.78|335.03|334.83|335.03|334.83|334.98|334.78|2050
1648519470000|2022-03-29 02:04:30|335.08|334.88|335.13|334.93|335.13|334.93|335.08|334.88|562
1648519480000|2022-03-29 02:04:40|335.08|334.88|335.03|334.88|335.08|334.93|335.03|334.88|23
1648519490000|2022-03-29 02:04:50||334.83||334.83||334.83||334.83|13
1648519500000|2022-03-29 02:05:00|||||||||1
1648519520000|2022-03-29 02:05:20|||||||||3
1648519550000|2022-03-29 02:05:50|||||||||14
1648519570000|2022-03-29 02:06:10|335.08|334.88|335.08|334.88|335.08|334.88|335.08|334.88|9
1648519580000|2022-03-29 02:06:20||334.93||334.93||334.93||334.93|1
1648519590000|2022-03-29 02:06:30||334.88||334.88||334.88||334.88|1
1648519600000|2022-03-29 02:06:40|335.03|334.93|335.03|334.83|335.03|334.93|335.03|334.83|12
1648519610000|2022-03-29 02:06:50|334.93|334.78|334.93|334.78|334.93|334.78|334.93|334.78|3
1648519620000|2022-03-29 02:07:00|334.88|334.73|334.88|334.68|334.88|334.73|334.88|334.68|8
1648519630000|2022-03-29 02:07:10|||||||||1
1648519640000|2022-03-29 02:07:20|||||||||4
1648519650000|2022-03-29 02:07:30|||||||||2
1648519670000|2022-03-29 02:07:50|334.83||334.83||334.83||334.83||108
1648519680000|2022-03-29 02:08:00|334.78|334.63|334.78|334.63|334.78|334.63|334.78|334.63|5
1648519690000|2022-03-29 02:08:10|||||||||4
1648519700000|2022-03-29 02:08:20|334.83|334.68|334.83|334.68|334.83|334.68|334.83|334.68|4
1648519720000|2022-03-29 02:08:40|||||||||8
1648519730000|2022-03-29 02:08:50|334.78|334.63|334.78|334.63|334.78|334.63|334.78|334.63|7
1648519740000|2022-03-29 02:09:00|334.83|334.68|334.83|334.68|334.83|334.68|334.83|334.68|3
1648519760000|2022-03-29 02:09:20|334.78|334.63|334.78|334.63|334.78|334.63|334.78|334.63|10
1648519770000|2022-03-29 02:09:30|334.73|334.58|334.78|334.58|334.78|334.58|334.73|334.58|1
1648519780000|2022-03-29 02:09:40|334.73|334.63|334.78|334.58|334.78|334.63|334.73|334.58|1
1648519790000|2022-03-29 02:09:50||334.63||334.58||334.63||334.58|4
1648519800000|2022-03-29 02:10:00|334.73|334.53|334.68|334.53|334.73|334.53|334.68|334.53|1
1648519820000|2022-03-29 02:10:20|334.73||334.73||334.73||334.73||25
1648519830000|2022-03-29 02:10:30|334.68|334.58|334.73|334.58|334.73|334.58|334.68|334.58|5
1648519840000|2022-03-29 02:10:40|334.78|334.63|334.78|334.63|334.78|334.63|334.78|334.63|4
1648519860000|2022-03-29 02:11:00|334.73|334.58|334.78|334.58|334.78|334.58|334.73|334.58|9
1648519870000|2022-03-29 02:11:10||334.63||334.63||334.63||334.58|0
1648519890000|2022-03-29 02:11:30|||||||||5
1648519900000|2022-03-29 02:11:40|334.83|334.68|334.83|334.68|334.83|334.68|334.83|334.68|5
1648519920000|2022-03-29 02:12:00|334.78|334.63|334.78|334.63|334.78|334.63|334.78|334.58|10
1648519930000|2022-03-29 02:12:10|||||||||1
1648519940000|2022-03-29 02:12:20|334.73|334.58|334.73|334.58|334.73|334.58|334.73|334.58|7
1648519950000|2022-03-29 02:12:30|||||||||3
1648519960000|2022-03-29 02:12:40|||||||||4
1648519970000|2022-03-29 02:12:50|||||||||6
1648519980000|2022-03-29 02:13:00|||||||||1
1648520000000|2022-03-29 02:13:20|334.78||334.73||334.78||334.73||32
1648520010000|2022-03-29 02:13:30|334.78|334.63|334.78|334.63|334.78|334.63|334.78|334.63|0
1648520020000|2022-03-29 02:13:40|||||||||7
1648520030000|2022-03-29 02:13:50|334.83|334.68|334.83|334.68|334.83|334.68|334.83|334.68|4
1648520040000|2022-03-29 02:14:00|334.78|334.63|334.78|334.63|334.78|334.63|334.78|334.63|3
1648520050000|2022-03-29 02:14:10|334.83||334.83||334.83||334.83||0
1648520060000|2022-03-29 02:14:20|334.78|334.68|334.83|334.63|334.83|334.68|334.78|334.63|11
1648520070000|2022-03-29 02:14:30||334.68||334.63||334.68||334.63|2
1648520080000|2022-03-29 02:14:40|334.78|334.58|334.78|334.58|334.78|334.63|334.78|334.58|0
1648520090000|2022-03-29 02:14:50||334.63||334.58||334.63||334.58|0
1648520100000|2022-03-29 02:15:00|334.73|334.53|334.73|334.53|334.78|334.53|334.68|334.53|1
1648520110000|2022-03-29 02:15:10|334.68||334.68||334.68||334.68||4
1648520120000|2022-03-29 02:15:20|||||||||1
1648520130000|2022-03-29 02:15:30||334.48||334.53||334.53||334.48|5
1648520140000|2022-03-29 02:15:40|||||||||5
1648520160000|2022-03-29 02:16:00|334.73|334.48|334.63|334.43|334.73|334.48|334.63|334.43|7
1648520170000|2022-03-29 02:16:10||334.48||334.48||334.48||334.48|2
1648520180000|2022-03-29 02:16:20|||||||||2
1648520190000|2022-03-29 02:16:30||334.43||334.43||334.48||334.43|3
1648520200000|2022-03-29 02:16:40|||||||||1
1648520210000|2022-03-29 02:16:50|334.58||334.58||334.58||334.58||4
1648520220000|2022-03-29 02:17:00|334.53|334.38|334.53|334.38|334.53|334.38|334.53|334.38|6
1648520230000|2022-03-29 02:17:10|334.58|334.43|334.68|334.48|334.68|334.53|334.58|334.43|12
1648520240000|2022-03-29 02:17:20|334.63||334.68||334.68||334.63||0
1648520250000|2022-03-29 02:17:30|||||||||7
1648520260000|2022-03-29 02:17:40|334.63|334.43|334.58|334.43|334.63|334.43|334.58|334.38|3
1648520270000|2022-03-29 02:17:50||334.38||334.43||334.43||334.38|2
1648520280000|2022-03-29 02:18:00|||||||||5
1648520290000|2022-03-29 02:18:10|334.53|334.38|334.58|334.43|334.58|334.43|334.53|334.38|31
1648520300000|2022-03-29 02:18:20|||||||||2
1648520310000|2022-03-29 02:18:30|334.63||334.63||334.63||334.63||11
1648520320000|2022-03-29 02:18:40||334.48||334.43||334.48||334.43|1
1648520330000|2022-03-29 02:18:50|334.58|334.38|334.58|334.38|334.58|334.43|334.58|334.38|4
1648520340000|2022-03-29 02:19:00|334.63|334.43|334.63|334.48|334.63|334.48|334.63|334.43|4
1648520350000|2022-03-29 02:19:10|334.68|334.43|334.68|334.48|334.68|334.48|334.68|334.43|2
1648520360000|2022-03-29 02:19:20|334.63|334.43|334.58|334.43|334.63|334.48|334.58|334.43|2
1648520370000|2022-03-29 02:19:30|334.63|334.48|334.63|334.43|334.63|334.48|334.63|334.43|4
1648520380000|2022-03-29 02:19:40||334.48||334.43||334.48||334.43|2
1648520390000|2022-03-29 02:19:50||334.48||334.43||334.48||334.43|0
1648520400000|2022-03-29 02:20:00|334.58|334.38|334.58|334.38|334.58|334.38|334.58|334.38|9
1648520410000|2022-03-29 02:20:10|334.53||334.53||334.53||334.53||44
1648520420000|2022-03-29 02:20:20|||||||||1
1648520440000|2022-03-29 02:20:40|334.58|334.43|334.63|334.43|334.63|334.43|334.58|334.43|256
1648520450000|2022-03-29 02:20:50|334.58||334.63||334.63||334.58||8
1648520460000|2022-03-29 02:21:00|334.58|334.48|334.68|334.48|334.68|334.48|334.58|334.48|238
1648520490000|2022-03-29 02:21:30||334.53||334.53||334.53||334.48|20
1648520500000|2022-03-29 02:21:40|334.63|334.48|334.63|334.43|334.63|334.48|334.63|334.43|11
1648520510000|2022-03-29 02:21:50|||||||||1
1648520520000|2022-03-29 02:22:00||334.48||334.43||334.48||334.43|9
1648520530000|2022-03-29 02:22:10|||||||||1
1648520550000|2022-03-29 02:22:30|334.58||334.58||334.58||334.58||9
1648520560000|2022-03-29 02:22:40|||||||||2
1648520570000|2022-03-29 02:22:50||334.38||334.38||334.38||334.38|51
1648520580000|2022-03-29 02:23:00||334.43||334.38||334.43||334.38|13
1648520590000|2022-03-29 02:23:10||334.43||334.43||334.43||334.43|31
1648520600000|2022-03-29 02:23:20||334.38||334.38||334.38||334.38|5
1648520610000|2022-03-29 02:23:30||334.43||334.43||334.43||334.43|3
1648520620000|2022-03-29 02:23:40||334.38||334.38||334.38||334.38|0
1648520630000|2022-03-29 02:23:50|334.53||334.53||334.58||334.53||3
1648520640000|2022-03-29 02:24:00|||||||||4
1648520650000|2022-03-29 02:24:10|334.58||334.58||334.58||334.58||4
1648520660000|2022-03-29 02:24:20||334.43||334.38||334.43||334.38|4
1648520690000|2022-03-29 02:24:50|||||||||17
1648520730000|2022-03-29 02:25:30|||||||||12
1648520740000|2022-03-29 02:25:40|334.53||334.53||334.53||334.53||4
1648520750000|2022-03-29 02:25:50|334.58||334.58||334.58||334.58||2
1648520760000|2022-03-29 02:26:00|||||||||4
1648520770000|2022-03-29 02:26:10|334.53||334.58||334.58||334.53||2
1648520790000|2022-03-29 02:26:30||334.43||334.43||334.43||334.38|4
1648520800000|2022-03-29 02:26:40|||||||||12
1648520820000|2022-03-29 02:27:00|334.53|334.33|334.53|334.38|334.53|334.38|334.53|334.33|13
1648520830000|2022-03-29 02:27:10|334.58||334.58||334.58||334.58||9
1648520850000|2022-03-29 02:27:30||334.43||334.43||334.43||334.43|1
1648520860000|2022-03-29 02:27:40||334.38||334.38||334.38||334.38|5
1648520870000|2022-03-29 02:27:50|334.53|334.43|334.58|334.43|334.58|334.43|334.53|334.43|35
1648520880000|2022-03-29 02:28:00||334.38||334.43||334.43||334.38|28
1648520900000|2022-03-29 02:28:20|334.53|334.38|334.53|334.38|334.53|334.38|334.53|334.38|3
1648520910000|2022-03-29 02:28:30|334.58||334.58||334.58||334.53||9
1648520920000|2022-03-29 02:28:40|334.53|334.43|334.58|334.43|334.58|334.43|334.53|334.43|2402
1648520930000|2022-03-29 02:28:50|||||||||17
1648520940000|2022-03-29 02:29:00|334.63|334.48|334.63|334.43|334.63|334.48|334.58|334.43|2
1648520950000|2022-03-29 02:29:10|334.58|334.38|334.58|334.43|334.63|334.43|334.58|334.38|3
1648520960000|2022-03-29 02:29:20|334.63||334.58||334.63||334.58||65
1648520970000|2022-03-29 02:29:30||334.38||334.38||334.38||334.38|1
1648520980000|2022-03-29 02:29:40|||||||||3
1648520990000|2022-03-29 02:29:50|334.63|334.43|334.58|334.43|334.63|334.43|334.58|334.43|0
1648521000000|2022-03-29 02:30:00||334.38||334.43||334.43||334.38|4
1648521010000|2022-03-29 02:30:10||334.38||334.43||334.43||334.38|5
1648521020000|2022-03-29 02:30:20||334.38||334.38||334.43||334.38|0
1648521030000|2022-03-29 02:30:30||334.43||334.38||334.43||334.38|8
1648521040000|2022-03-29 02:30:40||334.43||334.38||334.43||334.38|158
1648521050000|2022-03-29 02:30:50||334.43||334.43||334.43||334.43|4
1648521060000|2022-03-29 02:31:00|||||||||1
1648521090000|2022-03-29 02:31:30|||||||||4
1648521100000|2022-03-29 02:31:40|334.63|334.48|334.68|334.53|334.68|334.53|334.63|334.48|8
1648521110000|2022-03-29 02:31:50|334.73||334.73||334.73||334.73||6
1648521120000|2022-03-29 02:32:00|334.68|334.58|334.78|334.63|334.78|334.63|334.68|334.53|11
1648521130000|2022-03-29 02:32:10||334.58||334.63||334.63||334.58|0
1648521140000|2022-03-29 02:32:20|334.73|334.58|334.78|334.58|334.78|334.58|334.73|334.58|14
1648521150000|2022-03-29 02:32:30||334.63||334.63||334.63||334.63|5
1648521160000|2022-03-29 02:32:40|||||||||3
1648521170000|2022-03-29 02:32:50|334.73|334.58|334.73|334.58|334.73|334.58|334.73|334.58|29
1648521180000|2022-03-29 02:33:00||334.53||334.58||334.58||334.53|238
1648521190000|2022-03-29 02:33:10|334.78||334.78||334.78||334.78||6
1648521200000|2022-03-29 02:33:20|334.73||334.73||334.73||334.73||3
1648521220000|2022-03-29 02:33:40||334.53||334.53||334.58||334.53|3
1648521230000|2022-03-29 02:33:50|334.78|334.58|334.78|334.63|334.78|334.63|334.78|334.53|210
1648521240000|2022-03-29 02:34:00|334.73|334.58|334.73|334.58|334.73|334.58|334.73|334.58|8
1648521250000|2022-03-29 02:34:10|||||||||7
1648521260000|2022-03-29 02:34:20|||||||||10
1648521270000|2022-03-29 02:34:30|334.68|334.53|334.68|334.53|334.68|334.53|334.68|334.53|9
1648521280000|2022-03-29 02:34:40|334.63|334.48|334.63|334.48|334.63|334.53|334.63|334.48|4
1648521290000|2022-03-29 02:34:50|||||||||1
1648521300000|2022-03-29 02:35:00|334.58|334.43|334.58|334.43|334.58|334.43|334.53|334.33|18
1648521310000|2022-03-29 02:35:10|334.63||334.58||334.63||334.58||207
1648521320000|2022-03-29 02:35:20|334.53|334.38|334.58|334.38|334.58|334.38|334.53|334.38|4
1648521330000|2022-03-29 02:35:30|334.53||334.58||334.58||334.53||3
1648521340000|2022-03-29 02:35:40|334.53|334.33|334.53|334.33|334.58|334.38|334.53|334.33|3
1648521350000|2022-03-29 02:35:50|334.48||334.53||334.53||334.48||21
1648521360000|2022-03-29 02:36:00|334.48|334.38|334.53|334.38|334.53|334.38|334.48|334.33|318
1648521380000|2022-03-29 02:36:20|334.58|334.43|334.63|334.43|334.63|334.43|334.58|334.43|12
1648521390000|2022-03-29 02:36:30|334.68|334.48|334.73|334.53|334.73|334.53|334.68|334.48|0
1648521400000|2022-03-29 02:36:40|334.68|334.58|334.68|334.48|334.68|334.58|334.68|334.48|3
1648521410000|2022-03-29 02:36:50|334.63|334.43|334.63|334.43|334.68|334.48|334.63|334.43|0
1648521420000|2022-03-29 02:37:00|334.58|334.38|334.63|334.43|334.63|334.48|334.58|334.38|2
1648521430000|2022-03-29 02:37:10|334.68|334.48|334.68|334.53|334.68|334.53|334.68|334.48|0
1648521440000|2022-03-29 02:37:20|334.73|334.58|334.73|334.58|334.73|334.58|334.73|334.58|1
1648521450000|2022-03-29 02:37:30|||||||||7
1648521460000|2022-03-29 02:37:40|334.68|334.53|334.68|334.53|334.73|334.53|334.63|334.48|32
1648521470000|2022-03-29 02:37:50|334.63|334.48|334.63|334.48|334.63|334.48|334.63|334.48|3
1648521480000|2022-03-29 02:38:00|334.58|334.43|334.58|334.43|334.63|334.43|334.58|334.43|10
1648521490000|2022-03-29 02:38:10|334.53|334.38|334.58|334.43|334.58|334.43|334.53|334.38|4
1648521500000|2022-03-29 02:38:20|334.53|334.38|334.53|334.38|334.53|334.38|334.53|334.38|1
1648521510000|2022-03-29 02:38:30|334.58|334.43|334.53|334.38|334.58|334.43|334.53|334.38|3
1648521520000|2022-03-29 02:38:40|334.58||334.53||334.58||334.53||0
1648521530000|2022-03-29 02:38:50|334.58|334.43|334.63|334.43|334.63|334.48|334.58|334.43|3
1648521540000|2022-03-29 02:39:00|334.58|334.38|334.53|334.38|334.58|334.38|334.53|334.38|9
1648521550000|2022-03-29 02:39:10|334.58||334.58||334.58||334.53||3
1648521560000|2022-03-29 02:39:20|334.53||334.58||334.58||334.53||0
1648521570000|2022-03-29 02:39:30|334.53||334.58||334.58||334.53||0
1648521580000|2022-03-29 02:39:40|334.63|334.43|334.63|334.48|334.63|334.48|334.63|334.43|3
1648521590000|2022-03-29 02:39:50|334.68||334.68||334.68||334.68||32
1648521600000|2022-03-29 02:40:00|334.63|334.53|334.68|334.48|334.68|334.53|334.63|334.48|9
1648521620000|2022-03-29 02:40:20||334.53||334.53||334.53||334.48|0
1648521630000|2022-03-29 02:40:30|334.73|334.48|334.73|334.53|334.73|334.53|334.73|334.48|0
1648521640000|2022-03-29 02:40:40|334.68||334.68||334.68||334.68||0
1648521650000|2022-03-29 02:40:50|334.73|334.58|334.73|334.58|334.73|334.58|334.73|334.58|4
1648521660000|2022-03-29 02:41:00|334.68|334.53|334.68|334.48|334.68|334.53|334.63|334.48|8
1648521670000|2022-03-29 02:41:10|334.63||334.68||334.68||334.63||0
1648521680000|2022-03-29 02:41:20|334.63||334.63||334.68||334.63||5
1648521690000|2022-03-29 02:41:30|334.68||334.63||334.68||334.63||3
1648521700000|2022-03-29 02:41:40|||||||||12
1648521710000|2022-03-29 02:41:50|||||||||8
1648521720000|2022-03-29 02:42:00|334.68|334.43|334.58|334.43|334.68|334.43|334.58|334.43|8
1648521730000|2022-03-29 02:42:10|334.63|334.48|334.63|334.48|334.68|334.48|334.63|334.48|1
1648521740000|2022-03-29 02:42:20|334.68|334.53|334.68|334.53|334.68|334.53|334.68|334.53|9
1648521750000|2022-03-29 02:42:30|334.63|334.43|334.63|334.43|334.63|334.43|334.58|334.43|9
1648521760000|2022-03-29 02:42:40|334.58|334.48|334.68|334.53|334.68|334.53|334.58|334.48|47
1648521780000|2022-03-29 02:43:00|334.63|334.43|334.63|334.43|334.63|334.48|334.58|334.43|64
1648521790000|2022-03-29 02:43:10||334.48||334.43||334.48||334.43|0
1648521800000|2022-03-29 02:43:20|334.58||334.58||334.58||334.58||0
1648521810000|2022-03-29 02:43:30|||||||||9
1648521830000|2022-03-29 02:43:50|||||||||9
1648521840000|2022-03-29 02:44:00|||||||||2
1648521850000|2022-03-29 02:44:10|334.63|334.48|334.68|334.48|334.68|334.48|334.63|334.48|6
1648521860000|2022-03-29 02:44:20||334.53||334.53||334.53||334.48|0
1648521870000|2022-03-29 02:44:30||334.48||334.48||334.48||334.48|2
1648521880000|2022-03-29 02:44:40|334.63|334.43|334.58|334.43|334.63|334.43|334.58|334.43|6
1648521890000|2022-03-29 02:44:50|||||||||5
1648521900000|2022-03-29 02:45:00|||||||||1
1648521930000|2022-03-29 02:45:30|||||||||17
1648521940000|2022-03-29 02:45:40|334.63||334.63||334.63||334.63||3
1648521950000|2022-03-29 02:45:50|334.58||334.58||334.63||334.58||1
1648521960000|2022-03-29 02:46:00|||||||||7
1648521970000|2022-03-29 02:46:10|334.63|334.48|334.68|334.48|334.68|334.48|334.58|334.48|3
1648521980000|2022-03-29 02:46:20|334.73|334.53|334.68|334.53|334.73|334.53|334.68|334.53|0
1648521990000|2022-03-29 02:46:30|334.73|334.58|334.73|334.58|334.73|334.58|334.73|334.58|3
1648522000000|2022-03-29 02:46:40|||||||||5
1648522020000|2022-03-29 02:47:00|334.68|334.53|334.68|334.48|334.73|334.53|334.68|334.48|18
1648522050000|2022-03-29 02:47:30|||||||||46
1648522070000|2022-03-29 02:47:50|||||||||1
1648522080000|2022-03-29 02:48:00||334.53||334.53||334.53||334.53|3
1648522190000|2022-03-29 02:49:50|334.83|334.68|334.83|334.68|334.83|334.68|334.83|334.68|1
1648522200000|2022-03-29 02:50:00|||||||||32
1648522210000|2022-03-29 02:50:10|334.88|334.73|334.88|334.73|334.88|334.73|334.88|334.73|4
1648522230000|2022-03-29 02:50:30|334.93|334.68|334.83|334.68|334.93|334.68|334.83|334.68|9
1648522240000|2022-03-29 02:50:40|334.88|334.73|334.93|334.78|334.93|334.78|334.88|334.73|5
1648522250000|2022-03-29 02:50:50|334.88|334.73|334.98|334.78|334.98|334.78|334.88|334.73|14
1648522260000|2022-03-29 02:51:00|334.93||334.93||334.93||334.93||5
1648522270000|2022-03-29 02:51:10|||||||||4
1648522280000|2022-03-29 02:51:20|334.88|334.73|334.88|334.73|334.88|334.73|334.88|334.73|14
1648522290000|2022-03-29 02:51:30|334.83|334.68|334.83|334.68|334.83|334.68|334.83|334.68|8
1648522310000|2022-03-29 02:51:50|||||||||2
1648522320000|2022-03-29 02:52:00|334.88|334.63|334.83|334.63|334.88|334.63|334.83|334.63|35
1648522330000|2022-03-29 02:52:10|334.88|334.68|334.88|334.73|334.88|334.73|334.88|334.68|3
1648522340000|2022-03-29 02:52:20|||||||||1
1648522350000|2022-03-29 02:52:30|334.93||334.88||334.93||334.88||28
1648522370000|2022-03-29 02:52:50|334.93|334.78|334.93|334.78|334.93|334.78|334.88|334.78|12
1648522380000|2022-03-29 02:53:00|334.98|334.83|335.03|334.83|335.03|334.83|334.98|334.83|18
1648522390000|2022-03-29 02:53:10|335.08|334.88|334.98|334.83|335.08|334.88|334.98|334.83|9
1648522400000|2022-03-29 02:53:20|335.03||334.98||335.03||334.98||1
1648522420000|2022-03-29 02:53:40|334.93|334.78|334.93|334.78|334.93|334.78|334.93|334.78|6
1648522430000|2022-03-29 02:53:50|335.03|334.83|334.98|334.83|335.03|334.83|334.98|334.83|14
1648522450000|2022-03-29 02:54:10|335.08|334.88|335.08|334.88|335.08|334.88|335.08|334.88|4
1648522460000|2022-03-29 02:54:20||334.93||334.93||334.93||334.93|0
1648522480000|2022-03-29 02:54:40|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.88|18
1648522500000|2022-03-29 02:55:00|334.98|334.83|334.98|334.83|334.98|334.83|334.98|334.78|14
1648522510000|2022-03-29 02:55:10|334.93|334.78|334.93|334.78|334.93|334.78|334.93|334.78|6
1648522520000|2022-03-29 02:55:20|334.98|334.83|334.98|334.78|334.98|334.83|334.98|334.78|5
1648522530000|2022-03-29 02:55:30|335.03|334.83|335.08|334.88|335.08|334.88|335.03|334.83|6
1648522540000|2022-03-29 02:55:40|||||||||10
1648522550000|2022-03-29 02:55:50|335.03|334.93|335.08|334.93|335.13|334.93|335.03|334.93|4
1648522560000|2022-03-29 02:56:00|334.98|334.83|334.98|334.83|334.98|334.83|334.98|334.83|8
1648522570000|2022-03-29 02:56:10|||||||||6
1648522580000|2022-03-29 02:56:20|||||||||1
1648522590000|2022-03-29 02:56:30|||||||||1
1648522600000|2022-03-29 02:56:40|||||||||24
1648522610000|2022-03-29 02:56:50|335.03|334.88|335.08|334.93|335.08|334.93|335.03|334.88|9
1648522620000|2022-03-29 02:57:00|||||||||9
1648522630000|2022-03-29 02:57:10||334.88||334.88||334.88||334.88|6
1648522640000|2022-03-29 02:57:20|335.13|334.93|335.13|334.93|335.13|334.93|335.13|334.93|36
1648522650000|2022-03-29 02:57:30|||||||||1
1648522660000|2022-03-29 02:57:40|335.08|334.88|335.08|334.93|335.08|334.93|335.08|334.88|7
1648522680000|2022-03-29 02:58:00|||||||||2
1648522690000|2022-03-29 02:58:10|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.88|4
1648522710000|2022-03-29 02:58:30|||||||||3
1648522720000|2022-03-29 02:58:40|||||||||3
1648522730000|2022-03-29 02:58:50|||||||||9
1648522740000|2022-03-29 02:59:00|||||||||1
1648522750000|2022-03-29 02:59:10|||||||||1
1648522770000|2022-03-29 02:59:30|335.08|334.93|335.13|334.98|335.13|334.98|335.08|334.93|108
1648522780000|2022-03-29 02:59:40|||||||||1
1648522790000|2022-03-29 02:59:50|||||||||2
1648522800000|2022-03-29 03:00:00|335.08|334.93|335.08|334.93|335.08|334.93|335.08|334.93|19
1648522820000|2022-03-29 03:00:20|||||||||1
1648522830000|2022-03-29 03:00:30|||||||||1
1648522840000|2022-03-29 03:00:40|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.88|11
1648522860000|2022-03-29 03:01:00|||||||||7
1648522890000|2022-03-29 03:01:30|||||||||3
1648522900000|2022-03-29 03:01:40|||||||||25
1648522910000|2022-03-29 03:01:50|||||||||8
1648522920000|2022-03-29 03:02:00||334.83||334.83||334.83||334.83|10
1648522930000|2022-03-29 03:02:10|334.98||334.98||334.98||334.98||4
1648522940000|2022-03-29 03:02:20|||||||||26
1648522950000|2022-03-29 03:02:30|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.88|12
1648522960000|2022-03-29 03:02:40|||||||||1
1648522980000|2022-03-29 03:03:00|335.08|334.93|335.13|334.98|335.13|334.98|335.08|334.93|8
1648522990000|2022-03-29 03:03:10|335.18|335.03|335.18|335.03|335.18|335.03|335.18|334.98|3
1648523000000|2022-03-29 03:03:20|335.13|334.93|335.13|334.98|335.13|334.98|335.13|334.93|25
1648523010000|2022-03-29 03:03:30|||||||||25
1648523020000|2022-03-29 03:03:40|||||||||8
1648523030000|2022-03-29 03:03:50|||||||||2
1648523040000|2022-03-29 03:04:00|||||||||1
1648523050000|2022-03-29 03:04:10|335.18|335.03|335.18|335.03|335.18|335.03|335.18|335.03|8
1648523060000|2022-03-29 03:04:20|335.23|335.08|335.23|335.08|335.23|335.08|335.23|335.08|5
1648523070000|2022-03-29 03:04:30|||||||||3
1648523080000|2022-03-29 03:04:40|335.18|335.03|335.18|335.03|335.18|335.03|335.18|335.03|9
1648523090000|2022-03-29 03:04:50|||||||||6
1648523100000|2022-03-29 03:05:00|||||||||9
1648523110000|2022-03-29 03:05:10|||||||||6
1648523120000|2022-03-29 03:05:20|335.23|335.08|335.28|335.08|335.28|335.08|335.23|335.08|8
1648523130000|2022-03-29 03:05:30||335.13||335.13||335.13||335.13|0
1648523140000|2022-03-29 03:05:40|335.23|335.08|335.28|335.13|335.28|335.13|335.23|335.08|5
1648523180000|2022-03-29 03:06:20|||||||||11
1648523190000|2022-03-29 03:06:30|||||||||3
1648523200000|2022-03-29 03:06:40|||||||||5
1648523220000|2022-03-29 03:07:00|||||||||19
1648523230000|2022-03-29 03:07:10|335.33|335.18|335.43|335.28|335.43|335.28|335.33|335.13|57
1648523240000|2022-03-29 03:07:20|335.48|335.23|335.48|335.33|335.48|335.33|335.48|335.23|28
1648523250000|2022-03-29 03:07:30|||||||||3
1648523260000|2022-03-29 03:07:40|335.53||335.48||335.53||335.48||4
1648523270000|2022-03-29 03:07:50|335.53|335.38|335.53|335.33|335.53|335.38|335.53|335.33|16
1648523280000|2022-03-29 03:08:00|335.48||335.48||335.48||335.48||1
1648523290000|2022-03-29 03:08:10|335.53|335.38|335.53|335.38|335.53|335.38|335.53|335.38|4
1648523310000|2022-03-29 03:08:30|||||||||11
1648523320000|2022-03-29 03:08:40|335.58|335.43|335.63|335.43|335.63|335.43|335.58|335.38|12
1648523330000|2022-03-29 03:08:50|335.58||335.63||335.63||335.58||2
1648523340000|2022-03-29 03:09:00|335.58|335.38|335.58|335.38|335.58|335.38|335.58|335.38|4
1648523370000|2022-03-29 03:09:30||335.43||335.43||335.43||335.43|12
1648523380000|2022-03-29 03:09:40|335.53|335.38|335.53|335.38|335.53|335.38|335.53|335.38|9
1648523390000|2022-03-29 03:09:50|||||||||2
1648523400000|2022-03-29 03:10:00|335.48|335.33|335.53|335.33|335.53|335.33|335.48|335.33|14
1648523410000|2022-03-29 03:10:10|335.48||335.48||335.53||335.48||3
1648523420000|2022-03-29 03:10:20|335.43|335.28|335.43|335.28|335.43|335.28|335.43|335.28|13
1648523430000|2022-03-29 03:10:30|||||||||1
1648523440000|2022-03-29 03:10:40|335.38|335.23|335.38|335.23|335.38|335.23|335.38|335.23|7
1648523450000|2022-03-29 03:10:50|||||||||2
1648523460000|2022-03-29 03:11:00|||||||||6
1648523470000|2022-03-29 03:11:10|||||||||20
1648523480000|2022-03-29 03:11:20|||||||||6
1648523500000|2022-03-29 03:11:40|||||||||25
1648523510000|2022-03-29 03:11:50|335.43|335.28|335.43|335.28|335.43|335.28|335.43|335.28|6
1648523520000|2022-03-29 03:12:00|335.48||335.48||335.48||335.48||16
1648523530000|2022-03-29 03:12:10||335.33||335.33||335.33||335.33|0
1648523540000|2022-03-29 03:12:20|||||||||4
1648523550000|2022-03-29 03:12:30|335.43|335.28|335.43|335.28|335.43|335.28|335.43|335.28|10
1648523560000|2022-03-29 03:12:40|||||||||7
1648523570000|2022-03-29 03:12:50|335.38|335.23|335.38|335.23|335.38|335.23|335.38|335.23|14
1648523580000|2022-03-29 03:13:00|||||||||8
1648523590000|2022-03-29 03:13:10|335.33|335.18|335.28|335.13|335.33|335.18|335.28|335.13|26
1648523620000|2022-03-29 03:13:40|||||||||5
1648523630000|2022-03-29 03:13:50|||||||||1
1648523640000|2022-03-29 03:14:00|335.33|335.18|335.33|335.18|335.33|335.18|335.33|335.18|18
1648523660000|2022-03-29 03:14:20|335.28|335.13|335.28|335.08|335.28|335.13|335.28|335.08|28
1648523670000|2022-03-29 03:14:30||335.13||335.13||335.13||335.13|0
1648523680000|2022-03-29 03:14:40|335.23|335.08|335.23|335.08|335.23|335.08|335.23|335.08|61
1648523690000|2022-03-29 03:14:50|335.13|334.98|335.13|334.98|335.13|334.98|335.08|334.93|27
1648523700000|2022-03-29 03:15:00||334.93||334.93||334.93||334.93|5
1648523710000|2022-03-29 03:15:10|335.08|334.88|335.03|334.88|335.08|334.88|335.03|334.88|22
1648523720000|2022-03-29 03:15:20|335.08||335.08||335.08||335.08||43
1648523730000|2022-03-29 03:15:30|335.03|334.93|335.08|334.93|335.08|334.93|335.03|334.93|1
1648523770000|2022-03-29 03:16:10|335.13||335.08||335.13||335.08||20
1648523780000|2022-03-29 03:16:20|335.03|334.83|335.03|334.83|335.03|334.83|334.98|334.83|27
1648523800000|2022-03-29 03:16:40|||||||||11
1648523820000|2022-03-29 03:17:00|||||||||1
1648523830000|2022-03-29 03:17:10|||||||||2
1648523870000|2022-03-29 03:17:50|334.98||334.98||334.98||334.98||12
1648523880000|2022-03-29 03:18:00|||||||||5
1648523890000|2022-03-29 03:18:10||334.78||334.78||334.78||334.78|13
1648523900000|2022-03-29 03:18:20|334.93|334.73|334.93|334.73|334.93|334.73|334.93|334.73|10
1648523910000|2022-03-29 03:18:30||334.78||334.73||334.78||334.73|22
1648523920000|2022-03-29 03:18:40|||||||||18
1648523930000|2022-03-29 03:18:50|||||||||3
1648523940000|2022-03-29 03:19:00|334.98|334.68|334.88|334.68|334.98|334.68|334.88|334.68|12
1648523960000|2022-03-29 03:19:20|||||||||22
1648523970000|2022-03-29 03:19:30|||||||||5
1648523990000|2022-03-29 03:19:50|||||||||1
1648524000000|2022-03-29 03:20:00|||||||||5
1648524010000|2022-03-29 03:20:10|||||||||1
1648524020000|2022-03-29 03:20:20|334.83|334.73|334.83|334.63|334.83|334.73|334.83|334.63|27
1648524030000|2022-03-29 03:20:30|334.78||334.78||334.78||334.78||2
1648524040000|2022-03-29 03:20:40|||||||||5
1648524060000|2022-03-29 03:21:00||334.58||334.58||334.58||334.58|10
1648524070000|2022-03-29 03:21:10|||||||||1
1648524080000|2022-03-29 03:21:20|||||||||5
1648524090000|2022-03-29 03:21:30|334.73|334.53|334.73|334.53|334.78|334.53|334.73|334.53|30
1648524100000|2022-03-29 03:21:40|||||||||4
1648524110000|2022-03-29 03:21:50|334.68|334.48|334.68|334.48|334.68|334.48|334.68|334.48|25
1648524130000|2022-03-29 03:22:10|||||||||2
1648524140000|2022-03-29 03:22:20|334.63|334.43|334.63|334.43|334.63|334.43|334.63|334.43|12
1648524150000|2022-03-29 03:22:30|334.58|334.33|334.53|334.33|334.58|334.33|334.53|334.33|12
1648524160000|2022-03-29 03:22:40|||||||||8
1648524170000|2022-03-29 03:22:50|334.48|334.28|334.48|334.28|334.48|334.28|334.48|334.28|14
1648524180000|2022-03-29 03:23:00|334.43|334.23|334.43|334.23|334.43|334.23|334.43|334.23|12
1648524190000|2022-03-29 03:23:10|334.38|334.18|334.33|334.13|334.38|334.18|334.33|334.13|34
1648524200000|2022-03-29 03:23:20|334.28|334.18|334.38|334.18|334.38|334.18|334.28|334.18|66
1648524210000|2022-03-29 03:23:30|||||||||1
1648524220000|2022-03-29 03:23:40||334.23||334.13||334.23||334.13|11
1648524230000|2022-03-29 03:23:50||334.18||334.18||334.18||334.18|6
1648524240000|2022-03-29 03:24:00|334.43|334.23|334.43|334.23|334.43|334.23|334.43|334.23|13
1648524250000|2022-03-29 03:24:10|||||||||11
1648524260000|2022-03-29 03:24:20|334.38|334.28|334.43|334.23|334.43|334.28|334.38|334.23|13
1648524280000|2022-03-29 03:24:40|334.38|334.18|334.38|334.18|334.38|334.18|334.38|334.18|21
1648524290000|2022-03-29 03:24:50||334.23||334.18||334.23||334.18|9
1648524300000|2022-03-29 03:25:00||334.23||334.18||334.23||334.18|5
1648524320000|2022-03-29 03:25:20|334.33||334.33||334.33||334.33||4
1648524340000|2022-03-29 03:25:40|||||||||6
1648524350000|2022-03-29 03:25:50|||||||||4
1648524360000|2022-03-29 03:26:00|334.28|334.13|334.28|334.08|334.28|334.13|334.28|334.08|20
1648524380000|2022-03-29 03:26:20|334.23|334.03|334.23|334.03|334.23|334.03|334.23|334.03|9
1648524390000|2022-03-29 03:26:30|||||||||16
1648524400000|2022-03-29 03:26:40|||||||||1
1648524410000|2022-03-29 03:26:50|334.18||334.18||334.18||334.18||12
1648524420000|2022-03-29 03:27:00||333.98||333.98||333.98||333.98|26
1648524430000|2022-03-29 03:27:10|334.08|333.93|334.18|333.98|334.18|334.03|334.08|333.93|43
1648524440000|2022-03-29 03:27:20|334.13|333.93|334.13|333.93|334.13|333.93|334.13|333.93|9
1648524450000|2022-03-29 03:27:30|||||||||2
1648524470000|2022-03-29 03:27:50|||||||||5
1648524480000|2022-03-29 03:28:00|334.08||334.08||334.08||334.08||8
1648524490000|2022-03-29 03:28:10|334.03|333.88|334.03|333.83|334.03|333.88|334.03|333.83|22
1648524510000|2022-03-29 03:28:30|333.98|333.88|333.93|333.73|333.98|333.88|333.93|333.73|48
1648524520000|2022-03-29 03:28:40|333.88|333.78|333.93|333.73|333.93|333.78|333.88|333.73|25
1648524530000|2022-03-29 03:28:50|||||||||2
1648524540000|2022-03-29 03:29:00|||||||||4
1648524550000|2022-03-29 03:29:10|||||||||1
1648524560000|2022-03-29 03:29:20||333.78||333.73||333.78||333.73|8
1648524570000|2022-03-29 03:29:30|||||||||4
1648524590000|2022-03-29 03:29:50|333.88|333.78|333.88|333.73|333.88|333.78|333.88|333.73|14
1648524600000|2022-03-29 03:30:00|333.93|333.78|333.93|333.73|333.93|333.78|333.93|333.73|28
1648524610000|2022-03-29 03:30:10|333.88|333.78|333.98|333.78|333.98|333.83|333.88|333.78|22
1648524620000|2022-03-29 03:30:20|||||||||3
1648524640000|2022-03-29 03:30:40|334.03|333.83|334.03|333.83|334.03|333.83|334.03|333.83|14
1648524650000|2022-03-29 03:30:50||333.88||333.88||333.88||333.88|0
1648524660000|2022-03-29 03:31:00||333.83||333.83||333.83||333.83|52
1648524670000|2022-03-29 03:31:10|333.98|333.78|333.98|333.78|333.98|333.78|333.98|333.78|14
1648524680000|2022-03-29 03:31:20|||||||||2
1648524690000|2022-03-29 03:31:30|||||||||9
1648524700000|2022-03-29 03:31:40|||||||||31
1648524710000|2022-03-29 03:31:50|334.03|333.83|334.03|333.83|334.03|333.83|334.03|333.83|10
1648524720000|2022-03-29 03:32:00|333.98||333.98||333.98||333.98||3
1648524730000|2022-03-29 03:32:10|||||||||32
1648524740000|2022-03-29 03:32:20|334.03|333.93|334.03|333.88|334.08|333.93|334.03|333.88|39
1648524750000|2022-03-29 03:32:30|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.83|11
1648524760000|2022-03-29 03:32:40|||||||||19
1648524770000|2022-03-29 03:32:50|||||||||3
1648524780000|2022-03-29 03:33:00|334.03|333.88|333.88|333.73|334.03|333.88|333.88|333.73|43
1648524790000|2022-03-29 03:33:10|333.93|333.78|333.93|333.78|333.93|333.78|333.93|333.78|11
1648524800000|2022-03-29 03:33:20|333.88|333.73|333.88|333.73|333.88|333.73|333.88|333.73|8
1648524810000|2022-03-29 03:33:30|||||||||4
1648524820000|2022-03-29 03:33:40|333.93||333.93||333.93||333.93||13
1648524830000|2022-03-29 03:33:50|||||||||2
1648524840000|2022-03-29 03:34:00|333.88||333.88||333.88||333.88||2
1648524850000|2022-03-29 03:34:10|333.93|333.78|333.93|333.78|333.93|333.78|333.93|333.78|8
1648524860000|2022-03-29 03:34:20|334.03|333.83|334.13|333.93|334.13|333.93|334.03|333.83|28
1648524880000|2022-03-29 03:34:40|||||||||3
1648524890000|2022-03-29 03:34:50|334.08|333.88|334.03|333.88|334.08|333.88|334.03|333.88|14
1648524900000|2022-03-29 03:35:00|||||||||7
1648524910000|2022-03-29 03:35:10|334.08||334.08||334.08||334.08||31
1648524920000|2022-03-29 03:35:20||333.93||333.93||333.93||333.93|2
1648524930000|2022-03-29 03:35:30||333.88||333.88||333.88||333.88|11
1648524950000|2022-03-29 03:35:50|||||||||75
1648524960000|2022-03-29 03:36:00||333.93||333.88||333.93||333.88|6
1648524970000|2022-03-29 03:36:10|||||||||1
1648524980000|2022-03-29 03:36:20|334.03||334.03||334.08||334.03||9
1648524990000|2022-03-29 03:36:30|334.08||334.03||334.08||334.03||34
1648525000000|2022-03-29 03:36:40|||||||||6
1648525010000|2022-03-29 03:36:50|333.98|333.83|333.98|333.78|333.98|333.83|333.98|333.78|31
1648525020000|2022-03-29 03:37:00|333.93|333.73|333.98|333.83|333.98|333.83|333.93|333.73|16
1648525030000|2022-03-29 03:37:10|||||||||4
1648525040000|2022-03-29 03:37:20|334.03|333.88|334.08|333.93|334.08|333.93|334.03|333.88|10
1648525050000|2022-03-29 03:37:30|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|9
1648525060000|2022-03-29 03:37:40|334.08|333.93|334.08|333.88|334.08|333.93|334.08|333.88|16
1648525070000|2022-03-29 03:37:50|334.03||334.03||334.03||334.03||6
1648525080000|2022-03-29 03:38:00|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.83|16
1648525090000|2022-03-29 03:38:10|333.93|333.73|333.88|333.73|333.93|333.73|333.88|333.73|7
1648525110000|2022-03-29 03:38:30|||||||||15
1648525120000|2022-03-29 03:38:40|333.83|333.68|333.83|333.68|333.83|333.68|333.83|333.68|13
1648525130000|2022-03-29 03:38:50|333.88|333.73|333.88|333.73|333.88|333.73|333.88|333.73|20
1648525150000|2022-03-29 03:39:10|||||||||2
1648525160000|2022-03-29 03:39:20|333.93||333.88||333.93||333.88||8
1648525170000|2022-03-29 03:39:30|||||||||1
1648525180000|2022-03-29 03:39:40|||||||||15
1648525190000|2022-03-29 03:39:50|333.83|333.68|333.83|333.63|333.83|333.68|333.83|333.63|98
1648525200000|2022-03-29 03:40:00|333.78||333.78||333.78||333.78||0
1648525210000|2022-03-29 03:40:10|333.73|333.58|333.78|333.58|333.78|333.63|333.73|333.58|92
1648525220000|2022-03-29 03:40:20||333.63||333.58||333.63||333.58|4
1648525240000|2022-03-29 03:40:40|333.73|333.63|333.73|333.58|333.73|333.63|333.73|333.58|14
1648525250000|2022-03-29 03:40:50|||||||||6
1648525260000|2022-03-29 03:41:00||333.53||333.53||333.58||333.53|26
1648525270000|2022-03-29 03:41:10||333.58||333.58||333.58||333.58|1
1648525280000|2022-03-29 03:41:20|333.68|333.53|333.68|333.53|333.68|333.58|333.68|333.53|20
1648525290000|2022-03-29 03:41:30|||||||||24
1648525300000|2022-03-29 03:41:40||333.48||333.53||333.53||333.48|19
1648525310000|2022-03-29 03:41:50|333.63|333.48|333.63|333.48|333.63|333.48|333.63|333.48|9
1648525320000|2022-03-29 03:42:00|333.58|333.43|333.63|333.43|333.63|333.43|333.58|333.43|13
1648525330000|2022-03-29 03:42:10|333.58|333.48|333.58|333.43|333.58|333.48|333.58|333.43|16
1648525340000|2022-03-29 03:42:20|333.63|333.48|333.63|333.48|333.63|333.48|333.63|333.48|15
1648525350000|2022-03-29 03:42:30|||||||||1
1648525360000|2022-03-29 03:42:40||333.43||333.43||333.43||333.43|5
1648525370000|2022-03-29 03:42:50||333.48||333.48||333.48||333.48|12
1648525380000|2022-03-29 03:43:00|333.73|333.53|333.73|333.53|333.73|333.53|333.73|333.53|20
1648525390000|2022-03-29 03:43:10||333.58||333.58||333.58||333.53|5
1648525400000|2022-03-29 03:43:20||333.53||333.58||333.58||333.53|6
1648525410000|2022-03-29 03:43:30|||||||||1
1648525420000|2022-03-29 03:43:40|333.78|333.63|333.78|333.58|333.78|333.63|333.78|333.58|19
1648525430000|2022-03-29 03:43:50|333.73||333.73||333.78||333.73||7
1648525450000|2022-03-29 03:44:10|333.58|333.43|333.63|333.43|333.63|333.48|333.58|333.43|58
1648525460000|2022-03-29 03:44:20|333.58||333.58||333.58||333.58||7
1648525470000|2022-03-29 03:44:30|||||||||9
1648525480000|2022-03-29 03:44:40|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.38|12
1648525490000|2022-03-29 03:44:50|||||||||12
1648525500000|2022-03-29 03:45:00|||||||||5
1648525510000|2022-03-29 03:45:10|||||||||7
1648525520000|2022-03-29 03:45:20|333.58|333.43|333.58|333.43|333.58|333.43|333.58|333.43|25
1648525530000|2022-03-29 03:45:30|333.53|333.38|333.48|333.28|333.53|333.38|333.48|333.28|30
1648525540000|2022-03-29 03:45:40|333.43||333.43||333.43||333.43||6
1648525550000|2022-03-29 03:45:50|||||||||3
1648525560000|2022-03-29 03:46:00|333.38|333.23|333.38|333.23|333.38|333.23|333.38|333.23|15
1648525570000|2022-03-29 03:46:10|333.43|333.28|333.43|333.28|333.43|333.28|333.43|333.28|15
1648525580000|2022-03-29 03:46:20|||||||||1
1648525590000|2022-03-29 03:46:30|333.53|333.33|333.53|333.33|333.53|333.33|333.48|333.33|57
1648525610000|2022-03-29 03:46:50|333.48|333.38|333.53|333.33|333.53|333.38|333.48|333.33|12
1648525620000|2022-03-29 03:47:00|333.58|333.38|333.58|333.43|333.58|333.43|333.58|333.38|16
1648525630000|2022-03-29 03:47:10||333.38||333.38||333.38||333.38|31
1648525640000|2022-03-29 03:47:20||333.43||333.38||333.43||333.38|2
1648525650000|2022-03-29 03:47:30|333.53|333.33|333.48|333.33|333.53|333.38|333.48|333.33|21
1648525660000|2022-03-29 03:47:40|333.58|333.43|333.58|333.38|333.58|333.43|333.53|333.38|18
1648525670000|2022-03-29 03:47:50|||||||||1
1648525680000|2022-03-29 03:48:00||333.43||333.43||333.43||333.43|11
1648525690000|2022-03-29 03:48:10|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.33|25
1648525710000|2022-03-29 03:48:30|||||||||2
1648525720000|2022-03-29 03:48:40|333.58||333.58||333.58||333.58||18
1648525730000|2022-03-29 03:48:50|||||||||1
1648525740000|2022-03-29 03:49:00||333.43||333.38||333.43||333.38|9
1648525750000|2022-03-29 03:49:10|333.53|333.43|333.48|333.33|333.53|333.43|333.48|333.33|25
1648525760000|2022-03-29 03:49:20|||||||||2
1648525770000|2022-03-29 03:49:30|||||||||6
1648525780000|2022-03-29 03:49:40|333.43|333.28|333.38|333.23|333.43|333.28|333.38|333.23|15
1648525800000|2022-03-29 03:50:00|333.43||333.43||333.43||333.43||23
1648525810000|2022-03-29 03:50:10|333.38|333.18|333.33|333.18|333.38|333.18|333.33|333.18|16
1648525820000|2022-03-29 03:50:20|333.28|333.13|333.28|333.13|333.33|333.13|333.28|333.13|9
1648525830000|2022-03-29 03:50:30|333.33|333.18|333.33|333.13|333.33|333.18|333.28|333.13|32
1648525840000|2022-03-29 03:50:40|333.28|333.08|333.28|333.13|333.28|333.13|333.28|333.08|18
1648525850000|2022-03-29 03:50:50|||||||||4
1648525860000|2022-03-29 03:51:00|||||||||1
1648525870000|2022-03-29 03:51:10|333.23|333.08|333.28|333.13|333.28|333.13|333.23|333.08|62
1648525880000|2022-03-29 03:51:20|333.23|333.08|333.28|333.13|333.28|333.13|333.23|333.08|13
1648525890000|2022-03-29 03:51:30|||||||||9
1648525900000|2022-03-29 03:51:40|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|14
1648525920000|2022-03-29 03:52:00||333.13||333.18||333.18||333.13|13
1648525930000|2022-03-29 03:52:10|333.43|333.23|333.38|333.23|333.43|333.23|333.38|333.23|20
1648525940000|2022-03-29 03:52:20|||||||||1
1648525960000|2022-03-29 03:52:40|||||||||15
1648525970000|2022-03-29 03:52:50|||||||||4
1648525980000|2022-03-29 03:53:00|||||||||3
1648525990000|2022-03-29 03:53:10||333.18||333.18||333.18||333.18|13
1648526010000|2022-03-29 03:53:30|333.28|333.13|333.23|333.08|333.28|333.13|333.23|333.08|18
1648526020000|2022-03-29 03:53:40|||||||||10
1648526030000|2022-03-29 03:53:50||333.03||333.03||333.03||333.03|13
1648526040000|2022-03-29 03:54:00|333.18|332.98|333.18|332.98|333.18|333.03|333.13|332.98|35
1648526050000|2022-03-29 03:54:10|||||||||4
1648526060000|2022-03-29 03:54:20|||||||||7
1648526070000|2022-03-29 03:54:30|||||||||2
1648526080000|2022-03-29 03:54:40|333.13|333.03|333.13|332.93|333.13|333.03|333.13|332.93|15
1648526090000|2022-03-29 03:54:50|333.08|332.98|333.13|332.93|333.13|332.98|333.08|332.93|20
1648526100000|2022-03-29 03:55:00|333.08||333.13||333.13||333.08||8
1648526110000|2022-03-29 03:55:10||332.98||332.93||332.98||332.93|16
1648526130000|2022-03-29 03:55:30||332.98||332.98||332.98||332.98|8
1648526150000|2022-03-29 03:55:50|333.18|333.03|333.18|333.03|333.18|333.03|333.18|333.03|18
1648526160000|2022-03-29 03:56:00|333.28|333.13|333.28|333.08|333.28|333.13|333.28|333.08|30
1648526170000|2022-03-29 03:56:10||333.13||333.08||333.13||333.08|36
1648526190000|2022-03-29 03:56:30|||||||||9
1648526210000|2022-03-29 03:56:50|||||||||6
1648526220000|2022-03-29 03:57:00|||||||||2
1648526230000|2022-03-29 03:57:10|333.18|332.98|333.18|333.03|333.18|333.03|333.18|332.98|21
1648526240000|2022-03-29 03:57:20||332.98||332.98||332.98||332.98|6
1648526250000|2022-03-29 03:57:30|333.13|332.93|333.08|332.93|333.13|332.93|333.08|332.93|21
1648526260000|2022-03-29 03:57:40|333.13||333.13||333.13||333.13||16
1648526270000|2022-03-29 03:57:50||332.98||332.98||332.98||332.98|9
1648526280000|2022-03-29 03:58:00|||||||||5
1648526290000|2022-03-29 03:58:10|333.23|333.03|333.13|332.93|333.23|333.03|333.13|332.93|46
1648526300000|2022-03-29 03:58:20|333.08|332.88|333.08|332.88|333.08|332.88|333.08|332.88|10
1648526310000|2022-03-29 03:58:30|333.13|332.93|333.08|332.88|333.13|332.93|333.08|332.88|14
1648526320000|2022-03-29 03:58:40||332.93||332.88||332.93||332.88|14
1648526330000|2022-03-29 03:58:50||332.93||332.93||332.93||332.93|8
1648526340000|2022-03-29 03:59:00|333.03|332.88|333.03|332.88|333.03|332.93|333.03|332.83|23
1648526350000|2022-03-29 03:59:10|332.98|332.83|333.03|332.83|333.03|332.88|332.98|332.83|15
1648526360000|2022-03-29 03:59:20||332.88||332.88||332.88||332.88|1
1648526370000|2022-03-29 03:59:30|||||||||1
1648526380000|2022-03-29 03:59:40|333.13|332.93|333.13|332.93|333.13|332.93|333.13|332.93|19
1648526390000|2022-03-29 03:59:50|333.18|332.98|333.18|332.98|333.18|332.98|333.18|332.98|10
1648526400000|2022-03-29 04:00:00|333.23|333.03|333.43|333.13|333.43|333.13|333.23|333.03|20
1648526410000|2022-03-29 04:00:10|333.48|333.23|333.48|333.28|333.48|333.28|333.48|333.23|11
1648526420000|2022-03-29 04:00:20|||||||||2
1648526430000|2022-03-29 04:00:30|333.58|333.33|333.53|333.33|333.58|333.43|333.53|333.33|11
1648526440000|2022-03-29 04:00:40|333.43|333.23|333.38|333.18|333.43|333.23|333.33|333.18|15
1648526450000|2022-03-29 04:00:50|333.43||333.43||333.43||333.43||8
1648526460000|2022-03-29 04:01:00|||||||||30
1648526470000|2022-03-29 04:01:10|333.38|333.23|333.48|333.23|333.48|333.23|333.38|333.23|10
1648526480000|2022-03-29 04:01:20||333.33||333.33||333.33||333.33|4
1648526490000|2022-03-29 04:01:30|333.53||333.53||333.53||333.53||2
1648526500000|2022-03-29 04:01:40|333.48||333.53||333.53||333.48||9
1648526510000|2022-03-29 04:01:50|333.48||333.48||333.48||333.48||2
1648526520000|2022-03-29 04:02:00|333.43|333.23|333.43|333.23|333.43|333.23|333.38|333.23|14
1648526530000|2022-03-29 04:02:10|333.38|333.18|333.38|333.18|333.38|333.18|333.38|333.18|3
1648526540000|2022-03-29 04:02:20|333.43|333.23|333.43|333.23|333.43|333.23|333.43|333.23|3
1648526550000|2022-03-29 04:02:30|333.38|333.28|333.33|333.18|333.38|333.28|333.33|333.18|12
1648526560000|2022-03-29 04:02:40|333.28|333.13|333.28|333.13|333.28|333.13|333.28|333.13|9
1648526570000|2022-03-29 04:02:50|333.33||333.28||333.33||333.28||14
1648526580000|2022-03-29 04:03:00|333.33||333.33||333.33||333.28||5
1648526590000|2022-03-29 04:03:10|333.38|333.18|333.38|333.18|333.38|333.18|333.33|333.18|5
1648526600000|2022-03-29 04:03:20|333.33||333.38||333.38||333.33||3
1648526610000|2022-03-29 04:03:30|333.43|333.23|333.43|333.23|333.43|333.23|333.43|333.23|4
1648526620000|2022-03-29 04:03:40|333.48|333.28|333.48|333.33|333.48|333.33|333.48|333.28|4
1648526630000|2022-03-29 04:03:50|333.53|333.38|333.58|333.38|333.58|333.38|333.53|333.38|6
1648526640000|2022-03-29 04:04:00|333.53|333.43|333.63|333.48|333.63|333.48|333.53|333.43|15
1648526650000|2022-03-29 04:04:10|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.53|3
1648526660000|2022-03-29 04:04:20|333.58|333.38|333.53|333.38|333.58|333.38|333.53|333.38|21
1648526670000|2022-03-29 04:04:30|333.58||333.58||333.58||333.58||5
1648526680000|2022-03-29 04:04:40|333.53||333.58||333.58||333.53||2
1648526690000|2022-03-29 04:04:50|333.63|333.43|333.63|333.43|333.63|333.43|333.63|333.43|12
1648526700000|2022-03-29 04:05:00|333.58|333.48|333.68|333.53|333.68|333.53|333.58|333.48|19
1648526710000|2022-03-29 04:05:10|333.73||333.73||333.73||333.73||5
1648526720000|2022-03-29 04:05:20|333.68|333.48|333.68|333.48|333.68|333.48|333.63|333.48|12
1648526730000|2022-03-29 04:05:30|333.73|333.53|333.73|333.53|333.73|333.53|333.73|333.53|8
1648526740000|2022-03-29 04:05:40|333.68||333.73||333.73||333.68||6
1648526750000|2022-03-29 04:05:50|333.68|333.58|333.68|333.53|333.68|333.58|333.68|333.53|37
1648526760000|2022-03-29 04:06:00|333.63|333.48|333.63|333.48|333.63|333.48|333.63|333.48|3
1648526770000|2022-03-29 04:06:10||333.43||333.43||333.43||333.43|4
1648526780000|2022-03-29 04:06:20|333.58|333.48|333.68|333.48|333.68|333.48|333.58|333.48|7
1648526790000|2022-03-29 04:06:30|||||||||2
1648526800000|2022-03-29 04:06:40|333.63|333.43|333.63|333.43|333.63|333.43|333.63|333.38|17
1648526810000|2022-03-29 04:06:50|333.58|333.38|333.63|333.48|333.63|333.48|333.58|333.38|7
1648526820000|2022-03-29 04:07:00|333.58|333.43|333.58|333.43|333.58|333.43|333.58|333.43|10
1648526830000|2022-03-29 04:07:10||333.38||333.43||333.43||333.38|5
1648526840000|2022-03-29 04:07:20|333.53|333.38|333.53|333.33|333.58|333.43|333.53|333.33|9
1648526850000|2022-03-29 04:07:30||333.38||333.38||333.38||333.38|5
1648526860000|2022-03-29 04:07:40|333.48|333.33|333.48|333.33|333.53|333.33|333.48|333.33|13
1648526870000|2022-03-29 04:07:50|333.53|333.38|333.68|333.48|333.68|333.48|333.53|333.38|10
1648526880000|2022-03-29 04:08:00|333.73||333.73||333.73||333.73||4
1648526890000|2022-03-29 04:08:10||333.53||333.53||333.53||333.53|3
1648526900000|2022-03-29 04:08:20|333.68|333.58|333.88|333.63|333.88|333.63|333.68|333.58|18
1648526910000|2022-03-29 04:08:30|333.83||333.78||333.83||333.78||3
1648526920000|2022-03-29 04:08:40|333.73|333.58|333.73|333.53|333.73|333.58|333.73|333.53|11
1648526930000|2022-03-29 04:08:50|||||||||1
1648526940000|2022-03-29 04:09:00|333.78||333.78||333.78||333.78||11
1648526950000|2022-03-29 04:09:10|333.83|333.58|333.83|333.58|333.83|333.58|333.83|333.58|7
1648526970000|2022-03-29 04:09:30|333.88|333.63|333.83|333.63|333.88|333.63|333.83|333.63|6
1648526980000|2022-03-29 04:09:40|333.78|333.58|333.78|333.58|333.78|333.58|333.78|333.58|3
1648526990000|2022-03-29 04:09:50|333.73||333.78||333.78||333.73||9
1648527000000|2022-03-29 04:10:00|333.73||333.78||333.78||333.73||5
1648527020000|2022-03-29 04:10:20|333.73|333.68|333.88|333.68|333.88|333.68|333.73|333.68|28
1648527030000|2022-03-29 04:10:30|333.83||333.83||333.83||333.83||1
1648527040000|2022-03-29 04:10:40|333.78|333.63|333.78|333.58|333.78|333.63|333.78|333.58|25
1648527050000|2022-03-29 04:10:50|||||||||34
1648527060000|2022-03-29 04:11:00|333.73||333.78||333.78||333.73||7
1648527070000|2022-03-29 04:11:10|333.73||333.78||333.78||333.73||5
1648527080000|2022-03-29 04:11:20|333.73||333.78||333.78||333.73||4
1648527090000|2022-03-29 04:11:30|||||||||1
1648527100000|2022-03-29 04:11:40|333.73||333.78||333.78||333.73||12
1648527110000|2022-03-29 04:11:50|||||||||1
1648527120000|2022-03-29 04:12:00|333.73|333.53|333.73|333.53|333.73|333.53|333.73|333.53|43
1648527130000|2022-03-29 04:12:10|||||||||2
1648527150000|2022-03-29 04:12:30|333.68|333.48|333.68|333.48|333.68|333.48|333.68|333.48|7
1648527160000|2022-03-29 04:12:40|333.63|333.53|333.73|333.58|333.73|333.58|333.63|333.53|7
1648527180000|2022-03-29 04:13:00||333.53||333.53||333.53||333.53|12
1648527200000|2022-03-29 04:13:20|333.68|333.43|333.58|333.43|333.68|333.43|333.58|333.43|10
1648527210000|2022-03-29 04:13:30|333.63|333.48|333.68|333.48|333.68|333.48|333.63|333.48|6
1648527220000|2022-03-29 04:13:40|||||||||4
1648527240000|2022-03-29 04:14:00|||||||||10
1648527270000|2022-03-29 04:14:30|||||||||3
1648527280000|2022-03-29 04:14:40|333.63|333.43|333.63|333.43|333.63|333.43|333.63|333.43|6
1648527290000|2022-03-29 04:14:50|333.58||333.58||333.58||333.58||11
1648527300000|2022-03-29 04:15:00|333.63|333.38|333.63|333.43|333.63|333.43|333.63|333.38|8
1648527310000|2022-03-29 04:15:10|333.58|333.48|333.63|333.43|333.63|333.48|333.58|333.43|6
1648527330000|2022-03-29 04:15:30||333.48||333.48||333.48||333.48|2
1648527340000|2022-03-29 04:15:40|333.78|333.58|333.78|333.63|333.78|333.63|333.78|333.58|29
1648527350000|2022-03-29 04:15:50|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|38
1648527360000|2022-03-29 04:16:00||333.53||333.53||333.53||333.53|9
1648527380000|2022-03-29 04:16:20|333.68|333.58|333.78|333.63|333.78|333.63|333.68|333.58|8
1648527390000|2022-03-29 04:16:30|333.73|333.58|333.78|333.58|333.78|333.58|333.73|333.58|5
1648527400000|2022-03-29 04:16:40|333.73|333.68|333.83|333.68|333.83|333.68|333.73|333.68|17
1648527410000|2022-03-29 04:16:50|333.78|333.63|333.83|333.63|333.83|333.63|333.78|333.63|12
1648527420000|2022-03-29 04:17:00||333.68||333.63||333.68||333.63|3
1648527430000|2022-03-29 04:17:10|||||||||6
1648527440000|2022-03-29 04:17:20|333.78|333.68|333.83|333.68|333.83|333.68|333.78|333.68|13
1648527460000|2022-03-29 04:17:40||333.63||333.63||333.63||333.63|10
1648527470000|2022-03-29 04:17:50|||||||||3
1648527480000|2022-03-29 04:18:00|333.78||333.78||333.78||333.78||9
1648527490000|2022-03-29 04:18:10|333.83||333.83||333.83||333.83||5
1648527500000|2022-03-29 04:18:20|333.78|333.68|333.83|333.68|333.83|333.68|333.78|333.68|7
1648527520000|2022-03-29 04:18:40||333.63||333.63||333.63||333.63|5
1648527530000|2022-03-29 04:18:50|||||||||3
1648527540000|2022-03-29 04:19:00|333.78||333.78||333.78||333.78||3
1648527550000|2022-03-29 04:19:10|333.83|333.68|333.93|333.73|333.93|333.73|333.83|333.68|11
1648527560000|2022-03-29 04:19:20|333.88|333.68|333.88|333.68|333.88|333.68|333.83|333.68|9
1648527570000|2022-03-29 04:19:30|||||||||4
1648527580000|2022-03-29 04:19:40|333.83||333.83||333.83||333.83||2
1648527600000|2022-03-29 04:20:00|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.63|11
1648527610000|2022-03-29 04:20:10|333.83||333.83||333.83||333.83||0
1648527620000|2022-03-29 04:20:20|333.78||333.78||333.78||333.78||5
1648527630000|2022-03-29 04:20:30|333.83||333.83||333.88||333.83||12
1648527640000|2022-03-29 04:20:40|333.78||333.83||333.83||333.78||43
1648527650000|2022-03-29 04:20:50||333.68||333.68||333.68||333.68|2
1648527660000|2022-03-29 04:21:00|333.78|333.63|333.83|333.63|333.83|333.63|333.78|333.63|6
1648527670000|2022-03-29 04:21:10|||||||||2
1648527680000|2022-03-29 04:21:20||333.68||333.68||333.68||333.68|7
1648527690000|2022-03-29 04:21:30|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.63|9
1648527700000|2022-03-29 04:21:40|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|3
1648527720000|2022-03-29 04:22:00|333.68|333.53|333.73|333.53|333.73|333.53|333.68|333.53|11
1648527750000|2022-03-29 04:22:30|333.68||333.68||333.73||333.68||10
1648527760000|2022-03-29 04:22:40|333.73||333.73||333.73||333.73||7
1648527770000|2022-03-29 04:22:50|||||||||7
1648527790000|2022-03-29 04:23:10|||||||||3
1648527800000|2022-03-29 04:23:20|333.68||333.73||333.73||333.68||5
1648527810000|2022-03-29 04:23:30||333.58||333.53||333.58||333.53|0
1648527820000|2022-03-29 04:23:40|||||||||6
1648527830000|2022-03-29 04:23:50|333.78|333.58|333.78|333.63|333.78|333.63|333.78|333.58|6
1648527840000|2022-03-29 04:24:00|||||||||7
1648527850000|2022-03-29 04:24:10|||||||||3
1648527860000|2022-03-29 04:24:20||333.58||333.58||333.58||333.58|6
1648527870000|2022-03-29 04:24:30|333.73|333.53|333.73|333.53|333.73|333.53|333.73|333.53|12
1648527890000|2022-03-29 04:24:50|||||||||1
1648527900000|2022-03-29 04:25:00||333.48||333.48||333.48||333.48|5
1648527910000|2022-03-29 04:25:10||333.53||333.53||333.53||333.53|3
1648527920000|2022-03-29 04:25:20|333.68|333.48|333.68|333.48|333.73|333.48|333.68|333.48|8
1648527930000|2022-03-29 04:25:30|333.63||333.63||333.68||333.63||32
1648527940000|2022-03-29 04:25:40|333.58|333.43|333.63|333.43|333.63|333.43|333.58|333.43|13
1648527950000|2022-03-29 04:25:50|333.58||333.63||333.63||333.58||8
1648527970000|2022-03-29 04:26:10|333.58|333.38|333.58|333.38|333.58|333.38|333.58|333.38|8
1648527980000|2022-03-29 04:26:20|||||||||4
1648527990000|2022-03-29 04:26:30|||||||||3
1648528000000|2022-03-29 04:26:40|333.53||333.58||333.58||333.53||8
1648528010000|2022-03-29 04:26:50|||||||||1
1648528020000|2022-03-29 04:27:00|||||||||10
1648528040000|2022-03-29 04:27:20|||||||||7
1648528050000|2022-03-29 04:27:30|||||||||1
1648528070000|2022-03-29 04:27:50|333.53||333.53||333.53||333.53||5
1648528090000|2022-03-29 04:28:10|333.63|333.33|333.63|333.43|333.63|333.43|333.53|333.33|37
1648528100000|2022-03-29 04:28:20||333.48||333.48||333.48||333.48|2
1648528110000|2022-03-29 04:28:30|333.68||333.68||333.68||333.68||5
1648528120000|2022-03-29 04:28:40|333.73|333.53|333.73|333.53|333.73|333.53|333.73|333.53|9
1648528130000|2022-03-29 04:28:50|||||||||3
1648528160000|2022-03-29 04:29:20|333.68|333.58|333.73|333.58|333.73|333.58|333.68|333.58|14
1648528170000|2022-03-29 04:29:30|333.68|333.53|333.68|333.53|333.73|333.53|333.68|333.53|7
1648528180000|2022-03-29 04:29:40||333.48||333.48||333.48||333.48|7
1648528200000|2022-03-29 04:30:00|||||||||5
1648528210000|2022-03-29 04:30:10|333.63||333.68||333.68||333.63||7
1648528220000|2022-03-29 04:30:20|||||||||1
1648528240000|2022-03-29 04:30:40||333.53||333.53||333.53||333.53|36
1648528250000|2022-03-29 04:30:50|333.73||333.73||333.73||333.73||21
1648528260000|2022-03-29 04:31:00||333.58||333.58||333.58||333.58|1
1648528280000|2022-03-29 04:31:20||333.53||333.53||333.53||333.53|7
1648528290000|2022-03-29 04:31:30|||||||||7
1648528320000|2022-03-29 04:32:00|333.68||333.73||333.73||333.68||7
1648528350000|2022-03-29 04:32:30|333.68||333.68||333.68||333.68||8
1648528360000|2022-03-29 04:32:40||333.48||333.48||333.48||333.48|9
1648528370000|2022-03-29 04:32:50|||||||||2
1648528380000|2022-03-29 04:33:00||333.53||333.53||333.53||333.53|3
1648528390000|2022-03-29 04:33:10|333.73||333.68||333.73||333.68||17
1648528400000|2022-03-29 04:33:20|||||||||8
1648528420000|2022-03-29 04:33:40||333.48||333.48||333.48||333.48|11
1648528430000|2022-03-29 04:33:50|||||||||2
1648528440000|2022-03-29 04:34:00|333.63|333.43|333.63|333.43|333.63|333.43|333.63|333.43|6
1648528450000|2022-03-29 04:34:10||333.48||333.48||333.48||333.48|6
1648528460000|2022-03-29 04:34:20|||||||||9
1648528470000|2022-03-29 04:34:30|333.68||333.68||333.68||333.63||13
1648528480000|2022-03-29 04:34:40||333.53||333.53||333.53||333.53|1
1648528490000|2022-03-29 04:34:50|||||||||2
1648528500000|2022-03-29 04:35:00|333.73||333.73||333.73||333.73||5
1648528520000|2022-03-29 04:35:20|||||||||30
1648528530000|2022-03-29 04:35:30|333.68||333.73||333.73||333.68||15
1648528540000|2022-03-29 04:35:40|||||||||1
1648528550000|2022-03-29 04:35:50|||||||||1
1648528560000|2022-03-29 04:36:00|333.68|333.48|333.68|333.48|333.68|333.48|333.68|333.48|10
1648528570000|2022-03-29 04:36:10||333.53||333.53||333.53||333.53|1
1648528580000|2022-03-29 04:36:20|||||||||10
1648528590000|2022-03-29 04:36:30|||||||||9
1648528600000|2022-03-29 04:36:40||333.48||333.53||333.53||333.48|15
1648528610000|2022-03-29 04:36:50|||||||||3
1648528630000|2022-03-29 04:37:10|||||||||3
1648528640000|2022-03-29 04:37:20|||||||||4
1648528650000|2022-03-29 04:37:30||333.48||333.53||333.53||333.48|4
1648528660000|2022-03-29 04:37:40||333.48||333.53||333.53||333.48|10
1648528670000|2022-03-29 04:37:50|333.73||333.73||333.73||333.73||13
1648528700000|2022-03-29 04:38:20|||||||||4
1648528710000|2022-03-29 04:38:30|333.68|333.58|333.73|333.58|333.73|333.58|333.68|333.58|2
1648528720000|2022-03-29 04:38:40|||||||||10
1648528730000|2022-03-29 04:38:50|||||||||2
1648528740000|2022-03-29 04:39:00|333.68|333.53|333.73|333.53|333.73|333.53|333.68|333.53|8
1648528750000|2022-03-29 04:39:10|||||||||7
1648528760000|2022-03-29 04:39:20|||||||||2
1648528770000|2022-03-29 04:39:30|333.68||333.68||333.68||333.68||2
1648528780000|2022-03-29 04:39:40|||||||||2
1648528790000|2022-03-29 04:39:50|||||||||4
1648528800000|2022-03-29 04:40:00|||||||||5
1648528810000|2022-03-29 04:40:10|||||||||40
1648528820000|2022-03-29 04:40:20|333.73||333.73||333.73||333.73||6
1648528840000|2022-03-29 04:40:40|||||||||6
1648528870000|2022-03-29 04:41:10|||||||||10
1648528880000|2022-03-29 04:41:20|||||||||5
1648528900000|2022-03-29 04:41:40|||||||||12
1648528910000|2022-03-29 04:41:50|333.68||333.68||333.68||333.68||2
1648528920000|2022-03-29 04:42:00|||||||||2
1648528940000|2022-03-29 04:42:20|333.73|333.58|333.73|333.58|333.73|333.58|333.68|333.58|24
1648528950000|2022-03-29 04:42:30|333.78|333.63|333.83|333.63|333.83|333.68|333.78|333.63|14
1648528960000|2022-03-29 04:42:40||333.68||333.68||333.68||333.63|4
1648528980000|2022-03-29 04:43:00|333.78|333.63|333.78|333.63|333.83|333.63|333.78|333.63|36
1648528990000|2022-03-29 04:43:10|333.83|333.68|333.83|333.68|333.83|333.68|333.83|333.68|8
1648529000000|2022-03-29 04:43:20||333.63||333.68||333.68||333.63|5
1648529010000|2022-03-29 04:43:30|333.78|333.63|333.78|333.63|333.83|333.63|333.78|333.63|9
1648529030000|2022-03-29 04:43:50|||||||||2
1648529040000|2022-03-29 04:44:00|||||||||7
1648529060000|2022-03-29 04:44:20|||||||||14
1648529070000|2022-03-29 04:44:30|||||||||6
1648529100000|2022-03-29 04:45:00|||||||||7
1648529120000|2022-03-29 04:45:20|333.73|333.58|333.78|333.58|333.78|333.58|333.73|333.58|44
1648529140000|2022-03-29 04:45:40|||||||||9
1648529160000|2022-03-29 04:46:00|||||||||2
1648529170000|2022-03-29 04:46:10||333.63||333.63||333.63||333.63|6
1648529210000|2022-03-29 04:46:50|||||||||18
1648529220000|2022-03-29 04:47:00|||||||||5
1648529230000|2022-03-29 04:47:10|333.73|333.58|333.73|333.58|333.78|333.58|333.73|333.58|12
1648529240000|2022-03-29 04:47:20|333.78||333.78||333.78||333.78||9
1648529250000|2022-03-29 04:47:30|||||||||1
1648529260000|2022-03-29 04:47:40|||||||||7
1648529270000|2022-03-29 04:47:50|333.73||333.78||333.78||333.73||5
1648529280000|2022-03-29 04:48:00|333.73||333.78||333.78||333.73||2
1648529290000|2022-03-29 04:48:10|333.73||333.73||333.73||333.73||3
1648529300000|2022-03-29 04:48:20|||||||||2
1648529310000|2022-03-29 04:48:30|||||||||2
1648529320000|2022-03-29 04:48:40|||||||||14
1648529340000|2022-03-29 04:49:00|333.68|333.53|333.68|333.53|333.73|333.53|333.68|333.53|8
1648529350000|2022-03-29 04:49:10|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|9
1648529360000|2022-03-29 04:49:20||333.53||333.53||333.53||333.53|2
1648529380000|2022-03-29 04:49:40|||||||||3
1648529390000|2022-03-29 04:49:50|||||||||4
1648529400000|2022-03-29 04:50:00||333.58||333.58||333.58||333.58|36
1648529410000|2022-03-29 04:50:10|||||||||1
1648529420000|2022-03-29 04:50:20|||||||||4
1648529460000|2022-03-29 04:51:00|||||||||12
1648529480000|2022-03-29 04:51:20||333.53||333.53||333.53||333.53|14
1648529490000|2022-03-29 04:51:30||333.58||333.58||333.58||333.58|3
1648529510000|2022-03-29 04:51:50|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.63|26
1648529530000|2022-03-29 04:52:10|||||||||10
1648529540000|2022-03-29 04:52:20|||||||||5
1648529550000|2022-03-29 04:52:30|||||||||6
1648529560000|2022-03-29 04:52:40||333.58||333.58||333.58||333.58|8
1648529580000|2022-03-29 04:53:00||333.63||333.63||333.63||333.58|2
1648529610000|2022-03-29 04:53:30|||||||||399
1648529620000|2022-03-29 04:53:40|||||||||398
1648529640000|2022-03-29 04:54:00|||||||||3
1648529670000|2022-03-29 04:54:30|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|16
1648529680000|2022-03-29 04:54:40|||||||||11
1648529690000|2022-03-29 04:54:50|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.63|37
1648529700000|2022-03-29 04:55:00|333.83||333.78||333.83||333.78||5
1648529720000|2022-03-29 04:55:20|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|20
1648529730000|2022-03-29 04:55:30|333.78||333.78||333.78||333.78||1
1648529740000|2022-03-29 04:55:40||333.63||333.63||333.63||333.63|5
1648529750000|2022-03-29 04:55:50|||||||||2
1648529760000|2022-03-29 04:56:00|||||||||9
1648529790000|2022-03-29 04:56:30|||||||||5
1648529800000|2022-03-29 04:56:40|||||||||1
1648529820000|2022-03-29 04:57:00|||||||||12
1648529830000|2022-03-29 04:57:10|||||||||3
1648529850000|2022-03-29 04:57:30|||||||||111
1648529870000|2022-03-29 04:57:50|||||||||5
1648529890000|2022-03-29 04:58:10|||||||||6
1648529900000|2022-03-29 04:58:20|||||||||5
1648529930000|2022-03-29 04:58:50||333.58||333.58||333.58||333.58|854
1648529940000|2022-03-29 04:59:00|333.73||333.78||333.78||333.73||4
1648529950000|2022-03-29 04:59:10|||||||||719
1648529960000|2022-03-29 04:59:20|||||||||16
1648529970000|2022-03-29 04:59:30|333.73||333.73||333.73||333.73||9
1648529980000|2022-03-29 04:59:40|333.78||333.78||333.78||333.78||22
1648529990000|2022-03-29 04:59:50|333.73||333.73||333.73||333.73||1
1648530000000|2022-03-29 05:00:00|333.78|333.53|333.58|333.38|333.78|333.53|333.43|333.28|159
1648530010000|2022-03-29 05:00:10|333.53|333.28|333.58|333.43|333.58|333.43|333.43|333.23|82
1648530020000|2022-03-29 05:00:20|||||||||12
1648530030000|2022-03-29 05:00:30|||||||||13
1648530040000|2022-03-29 05:00:40|||||||||9
1648530050000|2022-03-29 05:00:50|333.53|333.38|333.53|333.33|333.53|333.38|333.53|333.33|21
1648530060000|2022-03-29 05:01:00|333.48|333.38|333.48|333.33|333.53|333.38|333.48|333.33|13
1648530070000|2022-03-29 05:01:10|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.38|45
1648530080000|2022-03-29 05:01:20|333.58|333.43|333.58|333.43|333.58|333.43|333.58|333.43|19
1648530090000|2022-03-29 05:01:30|333.63|333.48|333.63|333.48|333.63|333.48|333.63|333.48|10
1648530100000|2022-03-29 05:01:40|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.38|17
1648530110000|2022-03-29 05:01:50|333.58|333.43|333.58|333.43|333.58|333.43|333.58|333.43|40
1648530120000|2022-03-29 05:02:00|333.63|333.48|333.63|333.48|333.63|333.48|333.63|333.48|7
1648530130000|2022-03-29 05:02:10|333.58|333.38|333.58|333.38|333.58|333.38|333.58|333.38|22
1648530140000|2022-03-29 05:02:20|333.63|333.43|333.73|333.58|333.78|333.63|333.63|333.43|26
1648530150000|2022-03-29 05:02:30|333.63|333.48|333.68|333.48|333.68|333.48|333.63|333.48|13
1648530160000|2022-03-29 05:02:40|333.63|333.53|333.73|333.58|333.73|333.58|333.63|333.53|11
1648530170000|2022-03-29 05:02:50|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.58|23
1648530180000|2022-03-29 05:03:00|333.83|333.68|333.93|333.78|334.03|333.83|333.83|333.68|43
1648530190000|2022-03-29 05:03:10|333.98|333.83|333.98|333.78|334.03|333.83|333.93|333.73|35
1648530200000|2022-03-29 05:03:20||333.83||333.83||333.83||333.83|4
1648530210000|2022-03-29 05:03:30|333.93|333.78|333.93|333.73|333.93|333.78|333.88|333.73|27
1648530220000|2022-03-29 05:03:40|333.88||333.88||333.88||333.88||0
1648530230000|2022-03-29 05:03:50|333.83|333.68|333.73|333.58|333.83|333.68|333.73|333.58|13
1648530240000|2022-03-29 05:04:00|333.78|333.53|333.73|333.53|333.78|333.53|333.73|333.53|20
1648530250000|2022-03-29 05:04:10||333.58||333.58||333.58||333.58|3
1648530260000|2022-03-29 05:04:20|333.83|333.63|333.83|333.63|333.83|333.63|333.83|333.63|19
1648530270000|2022-03-29 05:04:30|333.78|333.68|333.78|333.63|333.78|333.68|333.78|333.63|18
1648530280000|2022-03-29 05:04:40|333.83||333.83||333.83||333.83||0
1648530290000|2022-03-29 05:04:50|||||||||18
1648530300000|2022-03-29 05:05:00|333.78||333.78||333.78||333.78||0
1648530320000|2022-03-29 05:05:20|333.83|333.68|333.83|333.68|333.83|333.68|333.83|333.68|23
1648530330000|2022-03-29 05:05:30|333.88|333.73|333.88|333.73|333.88|333.73|333.88|333.73|11
1648530340000|2022-03-29 05:05:40||333.68||333.73||333.73||333.68|20
1648530350000|2022-03-29 05:05:50|333.83|333.68|333.83|333.68|333.83|333.68|333.83|333.68|6
1648530360000|2022-03-29 05:06:00|333.78|333.63|333.83|333.68|333.83|333.68|333.78|333.63|16
1648530370000|2022-03-29 05:06:10|333.88||333.83||333.88||333.83||7
1648530380000|2022-03-29 05:06:20|||||||||4
1648530390000|2022-03-29 05:06:30|333.88|333.73|333.88|333.73|333.88|333.73|333.88|333.73|8
1648530400000|2022-03-29 05:06:40|333.83|333.68|333.83|333.68|333.83|333.68|333.83|333.68|16
1648530410000|2022-03-29 05:06:50|333.88||333.88||333.88||333.88||21
1648530420000|2022-03-29 05:07:00|||||||||1
1648530430000|2022-03-29 05:07:10|333.83||333.83||333.83||333.83||2
1648530440000|2022-03-29 05:07:20|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.58|17
1648530450000|2022-03-29 05:07:30|||||||||2
1648530460000|2022-03-29 05:07:40|333.73|333.58|333.73|333.53|333.73|333.58|333.73|333.53|17
1648530470000|2022-03-29 05:07:50|333.68|333.48|333.63|333.48|333.68|333.48|333.63|333.48|8
1648530480000|2022-03-29 05:08:00||333.43||333.43||333.43||333.43|6
1648530510000|2022-03-29 05:08:30|333.58|333.38|333.58|333.38|333.58|333.38|333.58|333.38|22
1648530520000|2022-03-29 05:08:40|||||||||5
1648530540000|2022-03-29 05:09:00|||||||||9
1648530550000|2022-03-29 05:09:10|||||||||5
1648530570000|2022-03-29 05:09:30|333.53|333.33|333.53|333.33|333.53|333.33|333.53|333.33|11
1648530580000|2022-03-29 05:09:40||333.38||333.33||333.38||333.33|11
1648530590000|2022-03-29 05:09:50||333.38||333.33||333.38||333.33|13
1648530600000|2022-03-29 05:10:00|||||||||3
1648530610000|2022-03-29 05:10:10|||||||||1
1648530620000|2022-03-29 05:10:20|||||||||1
1648530630000|2022-03-29 05:10:30||333.38||333.33||333.38||333.33|3
1648530640000|2022-03-29 05:10:40|||||||||7
1648530650000|2022-03-29 05:10:50||333.38||333.33||333.38||333.33|7
1648530660000|2022-03-29 05:11:00|||||||||2
1648530670000|2022-03-29 05:11:10||333.38||333.33||333.38||333.33|8
1648530680000|2022-03-29 05:11:20|||||||||6
1648530710000|2022-03-29 05:11:50||333.38||333.33||333.38||333.33|7
1648530720000|2022-03-29 05:12:00|||||||||11
1648530740000|2022-03-29 05:12:20|333.43|333.38|333.43|333.23|333.43|333.38|333.43|333.23|28
1648530750000|2022-03-29 05:12:30|333.38|333.18|333.38|333.18|333.38|333.18|333.38|333.18|18
1648530770000|2022-03-29 05:12:50|||||||||6
1648530780000|2022-03-29 05:13:00|||||||||12
1648530790000|2022-03-29 05:13:10|||||||||4
1648530800000|2022-03-29 05:13:20|333.33||333.38||333.38||333.33||15
1648530820000|2022-03-29 05:13:40|||||||||7
1648530830000|2022-03-29 05:13:50|||||||||8
1648530840000|2022-03-29 05:14:00|||||||||6
1648530850000|2022-03-29 05:14:10|||||||||5
1648530860000|2022-03-29 05:14:20|||||||||10
1648530870000|2022-03-29 05:14:30|||||||||20
1648530890000|2022-03-29 05:14:50|||||||||10
1648530900000|2022-03-29 05:15:00|||||||||164
1648530910000|2022-03-29 05:15:10|||||||||16
1648530920000|2022-03-29 05:15:20|||||||||1
1648530930000|2022-03-29 05:15:30|333.33||333.33||333.33||333.33||34
1648530940000|2022-03-29 05:15:40||333.13||333.13||333.18||333.13|9
1648530960000|2022-03-29 05:16:00|||||||||4
1648530970000|2022-03-29 05:16:10||333.18||333.13||333.18||333.13|17
1648530980000|2022-03-29 05:16:20|333.28||333.28||333.28||333.28||3
1648530990000|2022-03-29 05:16:30||333.08||333.08||333.08||333.08|16
1648531000000|2022-03-29 05:16:40|||||||||2
1648531020000|2022-03-29 05:17:00|||||||||7
1648531040000|2022-03-29 05:17:20|333.23|333.13|333.18|332.98|333.23|333.13|333.18|332.98|31
1648531050000|2022-03-29 05:17:30|333.13|333.03|333.18|332.98|333.23|333.03|333.13|332.98|56
1648531060000|2022-03-29 05:17:40||332.93||332.98||332.98||332.93|12
1648531070000|2022-03-29 05:17:50|||||||||2
1648531080000|2022-03-29 05:18:00|||||||||6
1648531110000|2022-03-29 05:18:30||333.03||332.98||333.03||332.98|15
1648531120000|2022-03-29 05:18:40|333.13|332.93|333.13|332.93|333.13|332.93|333.08|332.93|24
1648531130000|2022-03-29 05:18:50|333.23|332.98|333.23|333.03|333.23|333.03|333.23|332.98|22
1648531140000|2022-03-29 05:19:00|333.28|333.08|333.28|333.08|333.28|333.08|333.28|333.08|16
1648531150000|2022-03-29 05:19:10||333.13||333.13||333.13||333.13|8
1648531160000|2022-03-29 05:19:20|333.33|333.23|333.38|333.23|333.38|333.23|333.33|333.23|16
1648531170000|2022-03-29 05:19:30|333.33|333.13|333.33|333.13|333.33|333.13|333.33|333.13|40
1648531190000|2022-03-29 05:19:50|333.28||333.28||333.28||333.28||2
1648531200000|2022-03-29 05:20:00|333.23|333.08|333.28|333.03|333.28|333.08|333.18|333.03|30
1648531210000|2022-03-29 05:20:10|||||||||1
1648531230000|2022-03-29 05:20:30|333.23|332.98|333.18|332.98|333.23|332.98|333.18|332.98|11
1648531240000|2022-03-29 05:20:40||333.03||333.03||333.03||333.03|6
1648531250000|2022-03-29 05:20:50|||||||||2
1648531260000|2022-03-29 05:21:00|333.28|333.13|333.23|333.03|333.28|333.13|333.23|333.03|22
1648531270000|2022-03-29 05:21:10|333.28|333.08|333.28|333.08|333.28|333.08|333.28|333.08|7
1648531280000|2022-03-29 05:21:20|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|15
1648531290000|2022-03-29 05:21:30|333.43|333.23|333.38|333.23|333.43|333.23|333.38|333.23|2
1648531310000|2022-03-29 05:21:50||333.18||333.18||333.18||333.18|24
1648531320000|2022-03-29 05:22:00|333.33||333.33||333.33||333.33||2
1648531330000|2022-03-29 05:22:10|||||||||3
1648531350000|2022-03-29 05:22:30|333.28|333.13|333.28|333.13|333.28|333.13|333.28|333.13|30
1648531360000|2022-03-29 05:22:40|333.33||333.28||333.33||333.28||10
1648531380000|2022-03-29 05:23:00|||||||||9
1648531400000|2022-03-29 05:23:20|333.23|333.08|333.23|333.08|333.23|333.08|333.23|333.08|15
1648531410000|2022-03-29 05:23:30|333.28|333.13|333.28|333.08|333.28|333.13|333.28|333.08|30
1648531420000|2022-03-29 05:23:40|333.33|333.13|333.33|333.18|333.33|333.18|333.33|333.13|12
1648531430000|2022-03-29 05:23:50|333.38|333.23|333.38|333.23|333.38|333.23|333.38|333.23|17
1648531440000|2022-03-29 05:24:00|333.43|333.18|333.43|333.23|333.43|333.23|333.43|333.18|4
1648531450000|2022-03-29 05:24:10|||||||||1
1648531460000|2022-03-29 05:24:20|||||||||32
1648531470000|2022-03-29 05:24:30|||||||||2
1648531500000|2022-03-29 05:25:00||333.28||333.23||333.28||333.23|13
1648531510000|2022-03-29 05:25:10|||||||||3
1648531520000|2022-03-29 05:25:20||333.28||333.23||333.28||333.23|9
1648531540000|2022-03-29 05:25:40||333.28||333.28||333.28||333.28|13
1648531550000|2022-03-29 05:25:50|333.48||333.48||333.48||333.48||27
1648531560000|2022-03-29 05:26:00|||||||||1
1648531570000|2022-03-29 05:26:10|||||||||3
1648531580000|2022-03-29 05:26:20||333.33||333.33||333.33||333.33|1
1648531590000|2022-03-29 05:26:30|||||||||1
1648531610000|2022-03-29 05:26:50|333.58|333.43|333.53|333.38|333.58|333.43|333.53|333.38|34
1648531620000|2022-03-29 05:27:00|333.48|333.33|333.48|333.33|333.48|333.33|333.48|333.33|25
1648531630000|2022-03-29 05:27:10|333.43|333.28|333.43|333.28|333.43|333.28|333.43|333.28|26
1648531650000|2022-03-29 05:27:30|||||||||1
1648531670000|2022-03-29 05:27:50|||||||||6
1648531680000|2022-03-29 05:28:00|||||||||10
1648531690000|2022-03-29 05:28:10|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.38|13
1648531700000|2022-03-29 05:28:20|||||||||3
1648531720000|2022-03-29 05:28:40|||||||||1
1648531730000|2022-03-29 05:28:50|||||||||3
1648531740000|2022-03-29 05:29:00|||||||||17
1648531760000|2022-03-29 05:29:20|||||||||34
1648531770000|2022-03-29 05:29:30|333.48|333.33|333.43|333.28|333.48|333.33|333.43|333.28|18
1648531800000|2022-03-29 05:30:00|333.48|333.33|333.48|333.33|333.48|333.33|333.48|333.33|47
1648531810000|2022-03-29 05:30:10|||||||||56
1648531840000|2022-03-29 05:30:40|||||||||15
1648531870000|2022-03-29 05:31:10|333.38|333.23|333.38|333.23|333.38|333.23|333.38|333.23|35
1648531900000|2022-03-29 05:31:40|333.43||333.38||333.43||333.38||29
1648531910000|2022-03-29 05:31:50|333.33|333.18|333.38|333.18|333.38|333.23|333.33|333.13|49
1648531920000|2022-03-29 05:32:00||333.23||333.18||333.23||333.18|8
1648531930000|2022-03-29 05:32:10||333.23||333.23||333.23||333.23|1
1648531940000|2022-03-29 05:32:20|333.43|333.28|333.43|333.28|333.48|333.28|333.43|333.28|14
1648531950000|2022-03-29 05:32:30||333.23||333.23||333.23||333.23|15
1648531960000|2022-03-29 05:32:40|333.38|333.18|333.38|333.18|333.38|333.23|333.38|333.18|16
1648531970000|2022-03-29 05:32:50|||||||||2
1648531980000|2022-03-29 05:33:00||333.23||333.23||333.23||333.18|2
1648532000000|2022-03-29 05:33:20|333.43||333.43||333.43||333.43||28
1648532010000|2022-03-29 05:33:30|333.38|333.28|333.43|333.23|333.43|333.28|333.38|333.23|18
1648532020000|2022-03-29 05:33:40|333.48|333.28|333.48|333.33|333.53|333.33|333.48|333.28|11
1648532030000|2022-03-29 05:33:50|333.53||333.53||333.53||333.53||9
1648532040000|2022-03-29 05:34:00|333.58|333.38|333.68|333.53|333.73|333.58|333.58|333.38|50
1648532050000|2022-03-29 05:34:10|333.63|333.48|333.63|333.48|333.63|333.48|333.63|333.48|7
1648532060000|2022-03-29 05:34:20|333.68|333.53|333.68|333.48|333.68|333.53|333.68|333.48|18
1648532070000|2022-03-29 05:34:30|333.63||333.63||333.63||333.63||5
1648532080000|2022-03-29 05:34:40|||||||||8
1648532090000|2022-03-29 05:34:50|333.68|333.53|333.78|333.63|333.78|333.63|333.68|333.53|29
1648532100000|2022-03-29 05:35:00|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|7
1648532110000|2022-03-29 05:35:10|||||||||22
1648532120000|2022-03-29 05:35:20|||||||||1
1648532130000|2022-03-29 05:35:30|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.53|12
1648532140000|2022-03-29 05:35:40|||||||||2
1648532150000|2022-03-29 05:35:50|333.63|333.43|333.63|333.43|333.63|333.43|333.63|333.43|8
1648532160000|2022-03-29 05:36:00|||||||||1
1648532170000|2022-03-29 05:36:10|333.58|333.38|333.58|333.38|333.58|333.38|333.58|333.38|8
1648532180000|2022-03-29 05:36:20|333.53|333.33|333.53|333.33|333.53|333.33|333.53|333.33|3
1648532190000|2022-03-29 05:36:30|333.48|333.28|333.48|333.28|333.48|333.28|333.48|333.28|14
1648532200000|2022-03-29 05:36:40|||||||||3
1648532210000|2022-03-29 05:36:50|||||||||9
1648532220000|2022-03-29 05:37:00|||||||||2
1648532230000|2022-03-29 05:37:10|||||||||4
1648532240000|2022-03-29 05:37:20|333.43|333.23|333.43|333.23|333.43|333.23|333.43|333.23|14
1648532250000|2022-03-29 05:37:30|||||||||1
1648532260000|2022-03-29 05:37:40|333.38||333.38||333.38||333.38||5
1648532270000|2022-03-29 05:37:50|333.33|333.18|333.38|333.23|333.38|333.23|333.33|333.18|29
1648532280000|2022-03-29 05:38:00|||||||||5
1648532290000|2022-03-29 05:38:10||333.18||333.18||333.18||333.18|10
1648532300000|2022-03-29 05:38:20|||||||||2
1648532320000|2022-03-29 05:38:40|333.33|333.13|333.33|333.13|333.33|333.13|333.33|333.13|7
1648532330000|2022-03-29 05:38:50|333.28||333.33||333.33||333.28||19
1648532340000|2022-03-29 05:39:00|||||||||34
1648532350000|2022-03-29 05:39:10||333.18||333.13||333.18||333.13|2
1648532360000|2022-03-29 05:39:20||333.18||333.13||333.18||333.13|12
1648532370000|2022-03-29 05:39:30|333.28|333.08|333.28|333.08|333.28|333.08|333.28|333.08|13
1648532380000|2022-03-29 05:39:40|||||||||2
1648532390000|2022-03-29 05:39:50|333.23|333.03|333.23|333.03|333.23|333.03|333.23|333.03|13
1648532400000|2022-03-29 05:40:00|||||||||9
1648532410000|2022-03-29 05:40:10|333.18|333.08|333.18|333.03|333.18|333.08|333.18|333.03|5
1648532420000|2022-03-29 05:40:20|333.23|333.08|333.28|333.08|333.28|333.08|333.23|333.08|40
1648532430000|2022-03-29 05:40:30|333.33|333.13|333.33|333.13|333.33|333.13|333.33|333.08|6
1648532440000|2022-03-29 05:40:40|||||||||1
1648532450000|2022-03-29 05:40:50|||||||||1
1648532460000|2022-03-29 05:41:00|||||||||6
1648532480000|2022-03-29 05:41:20||333.18||333.13||333.18||333.13|10
1648532490000|2022-03-29 05:41:30|||||||||1
1648532500000|2022-03-29 05:41:40|333.28|333.08|333.28|333.08|333.28|333.08|333.28|333.08|24
1648532520000|2022-03-29 05:42:00|||||||||9
1648532530000|2022-03-29 05:42:10|||||||||2
1648532540000|2022-03-29 05:42:20|||||||||5
1648532550000|2022-03-29 05:42:30||333.13||333.13||333.13||333.13|6
1648532560000|2022-03-29 05:42:40|||||||||1
1648532590000|2022-03-29 05:43:10|||||||||19
1648532610000|2022-03-29 05:43:30|||||||||2
1648532620000|2022-03-29 05:43:40|||||||||3
1648532630000|2022-03-29 05:43:50|333.33|333.18|333.28|333.13|333.33|333.18|333.28|333.13|61
1648532640000|2022-03-29 05:44:00|333.33|333.18|333.33|333.13|333.33|333.18|333.33|333.13|16
1648532650000|2022-03-29 05:44:10||333.18||333.18||333.18||333.13|8
1648532660000|2022-03-29 05:44:20|||||||||5
1648532670000|2022-03-29 05:44:30|||||||||5
1648532690000|2022-03-29 05:44:50|333.38||333.33||333.38||333.33||42
1648532700000|2022-03-29 05:45:00|||||||||2
1648532710000|2022-03-29 05:45:10|333.38||333.38||333.38||333.38||11
1648532720000|2022-03-29 05:45:20||333.23||333.23||333.23||333.23|12
1648532730000|2022-03-29 05:45:30|333.43|333.28|333.43|333.28|333.43|333.28|333.43|333.28|10
1648532750000|2022-03-29 05:45:50|333.48||333.48||333.48||333.43||28
1648532760000|2022-03-29 05:46:00||333.33||333.33||333.33||333.33|4
1648532770000|2022-03-29 05:46:10|||||||||9
1648532780000|2022-03-29 05:46:20|||||||||8
1648532800000|2022-03-29 05:46:40|||||||||1
1648532810000|2022-03-29 05:46:50|333.53|333.38|333.53|333.38|333.58|333.38|333.53|333.38|19
1648532820000|2022-03-29 05:47:00|333.48|333.33|333.48|333.33|333.48|333.33|333.48|333.33|26
1648532830000|2022-03-29 05:47:10|333.43|333.23|333.38|333.23|333.43|333.23|333.38|333.23|28
1648532850000|2022-03-29 05:47:30|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|22
1648532860000|2022-03-29 05:47:40|333.28|333.13|333.28|333.13|333.28|333.13|333.28|333.13|12
1648532870000|2022-03-29 05:47:50|333.33|333.18|333.28|333.13|333.33|333.18|333.28|333.13|21
1648532880000|2022-03-29 05:48:00|||||||||2
1648532890000|2022-03-29 05:48:10|||||||||7
1648532910000|2022-03-29 05:48:30|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|14
1648532920000|2022-03-29 05:48:40|333.28|333.13|333.28|333.13|333.28|333.13|333.28|333.13|12
1648532930000|2022-03-29 05:48:50|||||||||36
1648532940000|2022-03-29 05:49:00|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|13
1648532950000|2022-03-29 05:49:10|||||||||2
1648532960000|2022-03-29 05:49:20|333.38|333.23|333.43|333.28|333.43|333.28|333.38|333.23|20
1648532970000|2022-03-29 05:49:30|333.48|333.33|333.48|333.33|333.48|333.33|333.48|333.33|12
1648532980000|2022-03-29 05:49:40|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.38|5
1648532990000|2022-03-29 05:49:50|||||||||3
1648533000000|2022-03-29 05:50:00|333.58||333.53||333.58||333.53||15
1648533010000|2022-03-29 05:50:10|333.58|333.43|333.63|333.43|333.63|333.43|333.58|333.43|13
1648533020000|2022-03-29 05:50:20|||||||||5
1648533030000|2022-03-29 05:50:30|333.58|333.48|333.68|333.53|333.68|333.53|333.58|333.48|13
1648533040000|2022-03-29 05:50:40|333.73||333.73||333.73||333.73||20
1648533050000|2022-03-29 05:50:50|333.68|333.43|333.58|333.43|333.68|333.43|333.58|333.43|37
1648533060000|2022-03-29 05:51:00|||||||||28
1648533070000|2022-03-29 05:51:10|333.63||333.58||333.63||333.58||5
1648533080000|2022-03-29 05:51:20|||||||||13
1648533090000|2022-03-29 05:51:30|333.63||333.63||333.63||333.63||11
1648533100000|2022-03-29 05:51:40||333.48||333.43||333.48||333.43|9
1648533110000|2022-03-29 05:51:50||333.48||333.48||333.48||333.48|0
1648533120000|2022-03-29 05:52:00||333.43||333.48||333.48||333.43|15
1648533130000|2022-03-29 05:52:10|||||||||1
1648533140000|2022-03-29 05:52:20|333.68|333.53|333.73|333.58|333.73|333.58|333.68|333.53|46
1648533150000|2022-03-29 05:52:30|333.78||333.73||333.78||333.73||5
1648533160000|2022-03-29 05:52:40|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.53|23
1648533170000|2022-03-29 05:52:50|333.73|333.58|333.73|333.53|333.73|333.58|333.73|333.53|11
1648533180000|2022-03-29 05:53:00||333.58||333.58||333.58||333.58|9
1648533200000|2022-03-29 05:53:20||333.53||333.58||333.58||333.53|17
1648533210000|2022-03-29 05:53:30|||||||||1
1648533220000|2022-03-29 05:53:40|||||||||34
1648533230000|2022-03-29 05:53:50|||||||||2
1648533250000|2022-03-29 05:54:10|||||||||17
1648533260000|2022-03-29 05:54:20|||||||||1
1648533270000|2022-03-29 05:54:30|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.53|12
1648533280000|2022-03-29 05:54:40|||||||||12
1648533290000|2022-03-29 05:54:50|||||||||1
1648533300000|2022-03-29 05:55:00|333.73|333.58|333.73|333.53|333.73|333.58|333.73|333.53|28
1648533310000|2022-03-29 05:55:10||333.58||333.58||333.58||333.58|4
1648533320000|2022-03-29 05:55:20|||||||||3
1648533330000|2022-03-29 05:55:30|||||||||4
1648533340000|2022-03-29 05:55:40|||||||||5
1648533360000|2022-03-29 05:56:00|||||||||10
1648533370000|2022-03-29 05:56:10|||||||||17
1648533380000|2022-03-29 05:56:20|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.48|62
1648533390000|2022-03-29 05:56:30|||||||||1
1648533400000|2022-03-29 05:56:40|333.63|333.48|333.63|333.43|333.63|333.48|333.63|333.43|20
1648533410000|2022-03-29 05:56:50||333.48||333.48||333.48||333.43|7
1648533420000|2022-03-29 05:57:00|||||||||1
1648533430000|2022-03-29 05:57:10|||||||||2
1648533440000|2022-03-29 05:57:20|||||||||1
1648533450000|2022-03-29 05:57:30|||||||||10
1648533460000|2022-03-29 05:57:40||333.43||333.43||333.43||333.43|15
1648533470000|2022-03-29 05:57:50|||||||||2
1648533480000|2022-03-29 05:58:00||333.48||333.48||333.48||333.48|3
1648533490000|2022-03-29 05:58:10|||||||||2
1648533500000|2022-03-29 05:58:20|||||||||1
1648533510000|2022-03-29 05:58:30|||||||||4
1648533520000|2022-03-29 05:58:40|333.58|333.43|333.43|333.28|333.58|333.43|333.43|333.28|64
1648533530000|2022-03-29 05:58:50|||||||||13
1648533540000|2022-03-29 05:59:00|333.48|333.33|333.53|333.38|333.53|333.38|333.48|333.33|32
1648533550000|2022-03-29 05:59:10|333.58|333.43|333.58|333.43|333.58|333.43|333.58|333.43|20
1648533560000|2022-03-29 05:59:20|333.63|333.48|333.63|333.48|333.63|333.48|333.63|333.48|12
1648533570000|2022-03-29 05:59:30|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.53|9
1648533580000|2022-03-29 05:59:40|333.73|333.63|333.78|333.63|333.78|333.63|333.73|333.58|29
1648533590000|2022-03-29 05:59:50|||||||||8
1648533600000|2022-03-29 06:00:00|333.73|333.58|333.68|333.53|333.73|333.58|333.68|333.53|31
1648533610000|2022-03-29 06:00:10|333.63|333.48|333.58|333.43|333.63|333.48|333.58|333.43|27
1648533620000|2022-03-29 06:00:20|333.53|333.38|333.48|333.33|333.53|333.38|333.48|333.33|25
1648533630000|2022-03-29 06:00:30|333.53|333.38|333.58|333.43|333.58|333.43|333.53|333.38|22
1648533640000|2022-03-29 06:00:40|333.63|333.48|333.58|333.43|333.63|333.48|333.58|333.43|12
1648533650000|2022-03-29 06:00:50|||||||||4
1648533660000|2022-03-29 06:01:00|||||||||3
1648533670000|2022-03-29 06:01:10||333.38||333.38||333.38||333.38|22
1648533680000|2022-03-29 06:01:20|333.53|333.33|333.53|333.33|333.53|333.33|333.53|333.33|11
1648533690000|2022-03-29 06:01:30|333.48||333.48||333.48||333.48||16
1648533700000|2022-03-29 06:01:40|||||||||3
1648533710000|2022-03-29 06:01:50|333.43|333.28|333.43|333.28|333.43|333.28|333.43|333.23|25
1648533720000|2022-03-29 06:02:00||333.23||333.28||333.28||333.23|6
1648533730000|2022-03-29 06:02:10|||||||||3
1648533750000|2022-03-29 06:02:30|||||||||6
1648533760000|2022-03-29 06:02:40|333.48|333.33|333.58|333.38|333.58|333.38|333.48|333.33|23
1648533770000|2022-03-29 06:02:50|333.53|333.43|333.53|333.38|333.53|333.43|333.53|333.38|13
1648533780000|2022-03-29 06:03:00|333.58|333.43|333.68|333.48|333.68|333.48|333.58|333.43|18
1648533790000|2022-03-29 06:03:10|333.63|333.53|333.68|333.53|333.68|333.53|333.63|333.48|30
1648533800000|2022-03-29 06:03:20|333.73|333.58|333.73|333.58|333.73|333.58|333.68|333.58|50
1648533810000|2022-03-29 06:03:30|333.78|333.53|333.73|333.58|333.78|333.58|333.73|333.53|67
1648533820000|2022-03-29 06:03:40|333.68|333.53|333.73|333.58|333.73|333.58|333.68|333.48|43
1648533830000|2022-03-29 06:03:50|||||||||7
1648533840000|2022-03-29 06:04:00|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.63|8
1648533850000|2022-03-29 06:04:10|||||||||8
1648533860000|2022-03-29 06:04:20|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|13
1648533870000|2022-03-29 06:04:30|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.53|2
1648533880000|2022-03-29 06:04:40|333.63|333.43|333.63|333.43|333.63|333.43|333.63|333.43|27
1648533890000|2022-03-29 06:04:50|||||||||6
1648533900000|2022-03-29 06:05:00|||||||||3
1648533910000|2022-03-29 06:05:10|333.53|333.48|333.53|333.38|333.53|333.48|333.53|333.38|13
1648533920000|2022-03-29 06:05:20||333.33||333.38||333.38||333.33|5
1648533930000|2022-03-29 06:05:30|333.58|333.43|333.53|333.38|333.58|333.43|333.53|333.38|26
1648533940000|2022-03-29 06:05:40|333.58|333.43|333.63|333.48|333.68|333.53|333.53|333.43|33
1648533950000|2022-03-29 06:05:50|333.68|333.53|333.73|333.53|333.73|333.53|333.68|333.53|5
1648533960000|2022-03-29 06:06:00|333.68||333.68||333.73||333.68||5
1648533970000|2022-03-29 06:06:10|333.63|333.48|333.63|333.48|333.63|333.48|333.63|333.48|17
1648533980000|2022-03-29 06:06:20|||||||||3
1648533990000|2022-03-29 06:06:30|||||||||9
1648534000000|2022-03-29 06:06:40|||||||||7
1648534010000|2022-03-29 06:06:50|||||||||2
1648534030000|2022-03-29 06:07:10|||||||||6
1648534040000|2022-03-29 06:07:20|||||||||9
1648534050000|2022-03-29 06:07:30|||||||||6
1648534070000|2022-03-29 06:07:50|333.58|333.43|333.53|333.38|333.58|333.43|333.53|333.33|43
1648534080000|2022-03-29 06:08:00|333.63|333.43|333.63|333.43|333.63|333.43|333.63|333.43|22
1648534090000|2022-03-29 06:08:10|333.58|333.48|333.58|333.43|333.58|333.48|333.58|333.43|17
1648534100000|2022-03-29 06:08:20|||||||||2
1648534110000|2022-03-29 06:08:30|||||||||31
1648534120000|2022-03-29 06:08:40|||||||||3
1648534130000|2022-03-29 06:08:50|||||||||6
1648534140000|2022-03-29 06:09:00|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.33|30
1648534150000|2022-03-29 06:09:10|||||||||1
1648534160000|2022-03-29 06:09:20|333.58|333.43|333.53|333.38|333.58|333.43|333.53|333.38|28
1648534180000|2022-03-29 06:09:40|||||||||5
1648534190000|2022-03-29 06:09:50|||||||||8
1648534200000|2022-03-29 06:10:00|||||||||1
1648534210000|2022-03-29 06:10:10|333.58|333.43|333.58|333.38|333.58|333.43|333.58|333.38|18
1648534220000|2022-03-29 06:10:20||333.43||333.43||333.43||333.43|7
1648534230000|2022-03-29 06:10:30|333.63||333.63||333.63||333.63||30
1648534240000|2022-03-29 06:10:40||333.48||333.48||333.48||333.48|2
1648534250000|2022-03-29 06:10:50|||||||||1
1648534260000|2022-03-29 06:11:00|||||||||7
1648534270000|2022-03-29 06:11:10|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.53|16
1648534280000|2022-03-29 06:11:20|||||||||4
1648534290000|2022-03-29 06:11:30|333.73|333.58|333.73|333.58|333.78|333.58|333.73|333.58|12
1648534300000|2022-03-29 06:11:40|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.63|11
1648534320000|2022-03-29 06:12:00|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|24
1648534330000|2022-03-29 06:12:10|||||||||10
1648534340000|2022-03-29 06:12:20|333.68|333.53|333.78|333.63|333.78|333.63|333.68|333.53|21
1648534350000|2022-03-29 06:12:30|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|8
1648534360000|2022-03-29 06:12:40|||||||||1
1648534370000|2022-03-29 06:12:50|||||||||2
1648534380000|2022-03-29 06:13:00|||||||||4
1648534390000|2022-03-29 06:13:10|333.68|333.53|333.68|333.53|333.73|333.58|333.68|333.48|53
1648534400000|2022-03-29 06:13:20||333.48||333.48||333.48||333.48|42
1648534410000|2022-03-29 06:13:30|333.63||333.63||333.63||333.63||0
1648534420000|2022-03-29 06:13:40|||||||||4
1648534430000|2022-03-29 06:13:50|||||||||2
1648534440000|2022-03-29 06:14:00|333.58|333.43|333.53|333.38|333.58|333.43|333.53|333.38|31
1648534450000|2022-03-29 06:14:10|333.58|333.43|333.63|333.48|333.63|333.48|333.58|333.43|18
1648534460000|2022-03-29 06:14:20|||||||||3
1648534470000|2022-03-29 06:14:30|||||||||6
1648534480000|2022-03-29 06:14:40|||||||||3
1648534490000|2022-03-29 06:14:50|||||||||3
1648534500000|2022-03-29 06:15:00|||||||||5
1648534520000|2022-03-29 06:15:20|||||||||7
1648534530000|2022-03-29 06:15:30|333.58|333.38|333.53|333.33|333.58|333.38|333.53|333.33|21
1648534540000|2022-03-29 06:15:40|||||||||8
1648534550000|2022-03-29 06:15:50|333.48||333.48||333.48||333.48||4
1648534560000|2022-03-29 06:16:00|||||||||3
1648534570000|2022-03-29 06:16:10|333.43|333.28|333.43|333.28|333.43|333.33|333.43|333.28|20
1648534580000|2022-03-29 06:16:20|333.53|333.33|333.48|333.33|333.53|333.33|333.48|333.33|16
1648534590000|2022-03-29 06:16:30|||||||||4
1648534600000|2022-03-29 06:16:40|||||||||1
1648534610000|2022-03-29 06:16:50|||||||||3
1648534620000|2022-03-29 06:17:00|||||||||3
1648534630000|2022-03-29 06:17:10|||||||||3
1648534640000|2022-03-29 06:17:20|||||||||2
1648534650000|2022-03-29 06:17:30|||||||||7
1648534660000|2022-03-29 06:17:40|333.53|333.28|333.43|333.28|333.53|333.28|333.43|333.23|56
1648534670000|2022-03-29 06:17:50|333.48|333.33|333.53|333.38|333.53|333.38|333.48|333.33|13
1648534680000|2022-03-29 06:18:00|||||||||6
1648534690000|2022-03-29 06:18:10|||||||||5
1648534700000|2022-03-29 06:18:20|333.58|333.43|333.53|333.38|333.58|333.43|333.53|333.38|46
1648534710000|2022-03-29 06:18:30|333.58|333.43|333.53|333.38|333.58|333.43|333.53|333.38|11
1648534720000|2022-03-29 06:18:40|||||||||1
1648534730000|2022-03-29 06:18:50|||||||||9
1648534740000|2022-03-29 06:19:00|||||||||3
1648534760000|2022-03-29 06:19:20|||||||||8
1648534770000|2022-03-29 06:19:30|||||||||1
1648534780000|2022-03-29 06:19:40|333.58||333.53||333.58||333.53||10
1648534790000|2022-03-29 06:19:50|||||||||7
1648534800000|2022-03-29 06:20:00|||||||||3
1648534810000|2022-03-29 06:20:10|||||||||1
1648534830000|2022-03-29 06:20:30|||||||||6
1648534840000|2022-03-29 06:20:40|333.58|333.43|333.58|333.43|333.58|333.43|333.58|333.43|22
1648534850000|2022-03-29 06:20:50|333.63||333.58||333.63||333.58||18
1648534870000|2022-03-29 06:21:10|333.53|333.38|333.43|333.28|333.53|333.38|333.43|333.28|50
1648534890000|2022-03-29 06:21:30|||||||||11
1648534900000|2022-03-29 06:21:40|||||||||2
1648534910000|2022-03-29 06:21:50|||||||||6
1648534920000|2022-03-29 06:22:00|||||||||1
1648534930000|2022-03-29 06:22:10||333.23||333.23||333.23||333.23|22
1648534940000|2022-03-29 06:22:20||333.28||333.23||333.28||333.23|14
1648534950000|2022-03-29 06:22:30||333.28||333.28||333.28||333.28|3
1648534960000|2022-03-29 06:22:40|333.38|333.23|333.38|333.23|333.38|333.28|333.38|333.23|19
1648534980000|2022-03-29 06:23:00|||||||||23
1648534990000|2022-03-29 06:23:10|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|48
1648535000000|2022-03-29 06:23:20|||||||||4
1648535010000|2022-03-29 06:23:30|333.38||333.33||333.38||333.33||21
1648535020000|2022-03-29 06:23:40|333.38||333.33||333.38||333.33||7
1648535030000|2022-03-29 06:23:50|||||||||3
1648535040000|2022-03-29 06:24:00|||||||||4
1648535050000|2022-03-29 06:24:10|333.28|333.13|333.28|333.13|333.28|333.13|333.28|333.13|9
1648535060000|2022-03-29 06:24:20||333.08||333.13||333.13||333.08|18
1648535080000|2022-03-29 06:24:40|333.33||333.33||333.33||333.33||23
1648535090000|2022-03-29 06:24:50|333.38|333.18|333.38|333.18|333.38|333.18|333.38|333.18|7
1648535100000|2022-03-29 06:25:00|333.43|333.23|333.43|333.23|333.43|333.28|333.43|333.23|2
1648535110000|2022-03-29 06:25:10|333.38|333.28|333.43|333.28|333.43|333.28|333.38|333.28|20
1648535120000|2022-03-29 06:25:20|||||||||1
1648535130000|2022-03-29 06:25:30|333.38|333.23|333.38|333.23|333.38|333.23|333.38|333.23|14
1648535140000|2022-03-29 06:25:40|||||||||3
1648535150000|2022-03-29 06:25:50|||||||||4
1648535160000|2022-03-29 06:26:00|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|13
1648535170000|2022-03-29 06:26:10|333.38|333.23|333.38|333.23|333.38|333.23|333.38|333.23|13
1648535180000|2022-03-29 06:26:20|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|14
1648535190000|2022-03-29 06:26:30|||||||||2
1648535200000|2022-03-29 06:26:40|333.28|333.13|333.28|333.13|333.28|333.13|333.28|333.13|9
1648535210000|2022-03-29 06:26:50|||||||||3
1648535230000|2022-03-29 06:27:10|||||||||4
1648535240000|2022-03-29 06:27:20|||||||||7
1648535250000|2022-03-29 06:27:30|333.23|333.03|333.23|333.08|333.23|333.08|333.18|333.03|42
1648535260000|2022-03-29 06:27:40|333.18|333.03|333.18|333.03|333.23|333.03|333.18|333.03|18
1648535270000|2022-03-29 06:27:50|333.28|333.08|333.28|333.08|333.28|333.08|333.28|333.08|12
1648535280000|2022-03-29 06:28:00|||||||||32
1648535300000|2022-03-29 06:28:20|333.23|333.13|333.23|333.08|333.23|333.13|333.23|333.08|5
1648535310000|2022-03-29 06:28:30|333.28||333.23||333.28||333.23||15
1648535320000|2022-03-29 06:28:40||333.03||333.03||333.03||333.03|14
1648535330000|2022-03-29 06:28:50|||||||||2
1648535340000|2022-03-29 06:29:00|||||||||7
1648535360000|2022-03-29 06:29:20|||||||||3
1648535370000|2022-03-29 06:29:30|333.18||333.18||333.18||333.18||2
1648535380000|2022-03-29 06:29:40|||||||||2
1648535390000|2022-03-29 06:29:50|333.13|332.98|333.13|332.98|333.13|332.98|333.13|332.93|20
1648535400000|2022-03-29 06:30:00||332.93||332.93||332.93||332.93|18
1648535420000|2022-03-29 06:30:20|||||||||9
1648535440000|2022-03-29 06:30:40||332.98||332.98||332.98||332.98|3
1648535450000|2022-03-29 06:30:50|333.18|333.03|333.18|332.98|333.18|333.03|333.18|332.98|11
1648535460000|2022-03-29 06:31:00||333.03||332.98||333.03||332.98|17
1648535470000|2022-03-29 06:31:10|333.23|333.03|333.23|333.03|333.23|333.03|333.23|333.03|14
1648535480000|2022-03-29 06:31:20|||||||||2
1648535490000|2022-03-29 06:31:30|||||||||3
1648535500000|2022-03-29 06:31:40||333.08||333.08||333.08||333.08|2
1648535510000|2022-03-29 06:31:50|333.28||333.28||333.28||333.28||6
1648535520000|2022-03-29 06:32:00|333.23|333.13|333.23|333.03|333.23|333.13|333.23|333.03|22
1648535530000|2022-03-29 06:32:10|||||||||4
1648535540000|2022-03-29 06:32:20|333.18|332.98|333.18|332.98|333.18|332.98|333.18|332.98|14
1648535550000|2022-03-29 06:32:30|333.13||333.13||333.13||333.13||15
1648535560000|2022-03-29 06:32:40||332.93||332.93||332.93||332.93|6
1648535570000|2022-03-29 06:32:50|333.08||333.13||333.13||333.08||36
1648535580000|2022-03-29 06:33:00|333.08||333.08||333.08||333.08||7
1648535590000|2022-03-29 06:33:10|333.13||333.13||333.13||333.13||4
1648535600000|2022-03-29 06:33:20||332.98||332.93||332.98||332.93|17
1648535610000|2022-03-29 06:33:30|||||||||2
1648535620000|2022-03-29 06:33:40|||||||||4
1648535640000|2022-03-29 06:34:00|||||||||2
1648535650000|2022-03-29 06:34:10||332.98||332.93||332.98||332.93|16
1648535660000|2022-03-29 06:34:20|333.08||333.08||333.08||333.08||5
1648535670000|2022-03-29 06:34:30|333.03|332.88|333.03|332.88|333.03|332.88|333.03|332.88|10
1648535690000|2022-03-29 06:34:50|||||||||6
1648535700000|2022-03-29 06:35:00|||||||||6
1648535710000|2022-03-29 06:35:10|||||||||122
1648535720000|2022-03-29 06:35:20||332.83||332.83||332.83||332.83|12
1648535730000|2022-03-29 06:35:30|332.98||332.98||332.98||332.98||3
1648535740000|2022-03-29 06:35:40|333.03|332.88|333.03|332.88|333.03|332.88|333.03|332.88|21
1648535750000|2022-03-29 06:35:50|332.98|332.83|332.93|332.78|332.98|332.83|332.93|332.78|25
1648535760000|2022-03-29 06:36:00||332.73||332.78||332.78||332.73|6
1648535770000|2022-03-29 06:36:10|||||||||2
1648535780000|2022-03-29 06:36:20|||||||||2
1648535790000|2022-03-29 06:36:30|||||||||1
1648535800000|2022-03-29 06:36:40|||||||||6
1648535810000|2022-03-29 06:36:50|||||||||9
1648535820000|2022-03-29 06:37:00|||||||||5
1648535830000|2022-03-29 06:37:10|||||||||1
1648535840000|2022-03-29 06:37:20|||||||||6
1648535850000|2022-03-29 06:37:30|332.98|332.83|332.98|332.83|332.98|332.83|332.98|332.83|19
1648535860000|2022-03-29 06:37:40|332.93|332.78|332.93|332.78|332.93|332.83|332.93|332.78|17
1648535870000|2022-03-29 06:37:50|||||||||35
1648535880000|2022-03-29 06:38:00|||||||||5
1648535890000|2022-03-29 06:38:10|332.88|332.73|332.93|332.73|332.93|332.73|332.88|332.68|1421
1648535900000|2022-03-29 06:38:20|332.88||332.88||332.88||332.88||0
1648535910000|2022-03-29 06:38:30|||||||||42
1648535940000|2022-03-29 06:39:00|||||||||12
1648535950000|2022-03-29 06:39:10|||||||||4
1648535960000|2022-03-29 06:39:20|||||||||1
1648535980000|2022-03-29 06:39:40|||||||||5
1648535990000|2022-03-29 06:39:50|332.83|332.68|332.83|332.68|332.83|332.68|332.83|332.68|24
1648536000000|2022-03-29 06:40:00|332.88||332.83||332.88||332.83||17
1648536010000|2022-03-29 06:40:10|||||||||1
1648536020000|2022-03-29 06:40:20|||||||||14
1648536030000|2022-03-29 06:40:30|||||||||2
1648536040000|2022-03-29 06:40:40|||||||||2
1648536050000|2022-03-29 06:40:50|||||||||4
1648536060000|2022-03-29 06:41:00|||||||||4
1648536070000|2022-03-29 06:41:10|||||||||2
1648536080000|2022-03-29 06:41:20|||||||||4
1648536100000|2022-03-29 06:41:40|||||||||3
1648536110000|2022-03-29 06:41:50|||||||||4
1648536120000|2022-03-29 06:42:00|||||||||1
1648536130000|2022-03-29 06:42:10|||||||||5
1648536140000|2022-03-29 06:42:20|||||||||4
1648536150000|2022-03-29 06:42:30|332.88|332.73|332.83|332.68|332.88|332.73|332.83|332.68|41
1648536160000|2022-03-29 06:42:40|||||||||31
1648536170000|2022-03-29 06:42:50|||||||||4
1648536180000|2022-03-29 06:43:00|||||||||3
1648536190000|2022-03-29 06:43:10|||||||||3
1648536200000|2022-03-29 06:43:20|||||||||4
1648536210000|2022-03-29 06:43:30|332.78|332.63|332.78|332.63|332.78|332.63|332.78|332.63|24
1648536230000|2022-03-29 06:43:50|||||||||3
1648536250000|2022-03-29 06:44:10|||||||||3
1648536260000|2022-03-29 06:44:20|332.73|332.58|332.73|332.53|332.73|332.58|332.73|332.53|61
1648536270000|2022-03-29 06:44:30||332.58||332.58||332.58||332.53|18
1648536280000|2022-03-29 06:44:40|||||||||2
1648536290000|2022-03-29 06:44:50|||||||||3
1648536300000|2022-03-29 06:45:00|||||||||21
1648536310000|2022-03-29 06:45:10|||||||||2
1648536320000|2022-03-29 06:45:20|||||||||3
1648536330000|2022-03-29 06:45:30|||||||||5
1648536340000|2022-03-29 06:45:40|||||||||1
1648536350000|2022-03-29 06:45:50|||||||||7
1648536370000|2022-03-29 06:46:10|||||||||2
1648536380000|2022-03-29 06:46:20|||||||||12
1648536390000|2022-03-29 06:46:30|||||||||3
1648536400000|2022-03-29 06:46:40|||||||||1
1648536410000|2022-03-29 06:46:50|||||||||2
1648536420000|2022-03-29 06:47:00|||||||||8
1648536430000|2022-03-29 06:47:10|||||||||2
1648536440000|2022-03-29 06:47:20|332.68|332.53|332.63|332.48|332.68|332.53|332.63|332.48|37
1648536450000|2022-03-29 06:47:30|332.68||332.68||332.68||332.68||34
1648536460000|2022-03-29 06:47:40||332.53||332.53||332.53||332.48|7
1648536470000|2022-03-29 06:47:50|||||||||10
1648536480000|2022-03-29 06:48:00|||||||||10
1648536490000|2022-03-29 06:48:10|||||||||1
1648536500000|2022-03-29 06:48:20|||||||||3
1648536510000|2022-03-29 06:48:30|332.73|332.58|332.68|332.53|332.73|332.58|332.68|332.53|37
1648536520000|2022-03-29 06:48:40|||||||||2
1648536530000|2022-03-29 06:48:50|332.73|332.58|332.68|332.53|332.73|332.58|332.68|332.53|19
1648536540000|2022-03-29 06:49:00|332.73|332.58|332.73|332.58|332.78|332.63|332.73|332.58|17
1648536550000|2022-03-29 06:49:10|||||||||11
1648536570000|2022-03-29 06:49:30|||||||||4
1648536580000|2022-03-29 06:49:40|||||||||2
1648536590000|2022-03-29 06:49:50|||||||||4
1648536610000|2022-03-29 06:50:10|||||||||5
1648536620000|2022-03-29 06:50:20|332.68|332.53|332.63|332.48|332.68|332.53|332.63|332.43|37
1648536630000|2022-03-29 06:50:30|||||||||1
1648536640000|2022-03-29 06:50:40|332.68|332.53|332.68|332.53|332.68|332.53|332.68|332.53|22
1648536650000|2022-03-29 06:50:50|||||||||7
1648536660000|2022-03-29 06:51:00|||||||||3
1648536670000|2022-03-29 06:51:10|||||||||1
1648536690000|2022-03-29 06:51:30|||||||||3
1648536700000|2022-03-29 06:51:40|||||||||8
1648536710000|2022-03-29 06:51:50|||||||||7
1648536720000|2022-03-29 06:52:00|||||||||11
1648536740000|2022-03-29 06:52:20|||||||||4
1648536750000|2022-03-29 06:52:30|||||||||6
1648536770000|2022-03-29 06:52:50|||||||||13
1648536780000|2022-03-29 06:53:00|||||||||2
1648536790000|2022-03-29 06:53:10|||||||||7
1648536810000|2022-03-29 06:53:30|||||||||8
1648536820000|2022-03-29 06:53:40|||||||||1
1648536830000|2022-03-29 06:53:50|||||||||9
1648536840000|2022-03-29 06:54:00|||||||||8
1648536850000|2022-03-29 06:54:10|||||||||1
1648536860000|2022-03-29 06:54:20|332.83|332.63|332.83|332.68|332.83|332.68|332.83|332.63|53
1648536870000|2022-03-29 06:54:30|332.88||332.88||332.88||332.88||16
1648536880000|2022-03-29 06:54:40|332.83|332.73|332.88|332.68|332.88|332.73|332.83|332.68|23
1648536890000|2022-03-29 06:54:50|332.93|332.73|332.93|332.73|332.93|332.78|332.93|332.73|13
1648536900000|2022-03-29 06:55:00|332.88|332.78|332.93|332.78|332.93|332.78|332.88|332.78|2
1648536910000|2022-03-29 06:55:10|||||||||10
1648536920000|2022-03-29 06:55:20|332.98|332.83|332.98|332.83|333.03|332.83|332.98|332.83|15
1648536930000|2022-03-29 06:55:30|332.93|332.78|332.93|332.78|332.93|332.78|332.93|332.78|21
1648536940000|2022-03-29 06:55:40|||||||||5
1648536950000|2022-03-29 06:55:50|||||||||7
1648536960000|2022-03-29 06:56:00|||||||||15
1648536970000|2022-03-29 06:56:10|||||||||8
1648536980000|2022-03-29 06:56:20|332.98|332.83|333.03|332.88|333.03|332.88|332.98|332.83|26
1648536990000|2022-03-29 06:56:30|||||||||5
1648537000000|2022-03-29 06:56:40|333.08|332.93|333.03|332.88|333.08|332.93|333.03|332.88|44
1648537010000|2022-03-29 06:56:50|||||||||1
1648537020000|2022-03-29 06:57:00|||||||||2
1648537030000|2022-03-29 06:57:10|||||||||6
1648537040000|2022-03-29 06:57:20|332.98|332.78|332.93|332.78|332.98|332.78|332.93|332.78|20
1648537060000|2022-03-29 06:57:40|||||||||90
1648537070000|2022-03-29 06:57:50|||||||||2
1648537080000|2022-03-29 06:58:00|||||||||7
1648537090000|2022-03-29 06:58:10|332.98|332.83|332.93|332.78|332.98|332.83|332.93|332.78|45
1648537100000|2022-03-29 06:58:20|332.98|332.83|332.98|332.83|332.98|332.83|332.98|332.83|13
1648537120000|2022-03-29 06:58:40|333.03|332.88|333.13|332.93|333.13|332.93|333.03|332.88|17
1648537130000|2022-03-29 06:58:50||332.98||332.98||332.98||332.98|2
1648537140000|2022-03-29 06:59:00|333.18|333.03|333.23|333.08|333.23|333.08|333.18|333.03|21
1648537150000|2022-03-29 06:59:10|333.28|333.13|333.28|333.08|333.28|333.13|333.18|333.03|49
1648537160000|2022-03-29 06:59:20|333.33|333.13|333.38|333.18|333.38|333.18|333.33|333.13|7
1648537170000|2022-03-29 06:59:30|333.43|333.23|333.43|333.23|333.43|333.23|333.43|333.23|6
1648537180000|2022-03-29 06:59:40|333.38|333.28|333.23|333.03|333.38|333.28|333.23|333.03|23
1648537190000|2022-03-29 06:59:50|333.28|333.08|333.28|333.13|333.28|333.13|333.28|333.08|12
1648537200000|2022-03-29 07:00:00|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.13|19
1648537210000|2022-03-29 07:00:10|333.38||333.33||333.38||333.33||5
1648537220000|2022-03-29 07:00:20|333.38|333.23|333.43|333.23|333.43|333.23|333.33|333.18|26
1648537230000|2022-03-29 07:00:30||333.28||333.23||333.28||333.23|4
1648537240000|2022-03-29 07:00:40||333.28||333.23||333.28||333.23|5
1648537250000|2022-03-29 07:00:50|333.38||333.38||333.38||333.38||7
1648537260000|2022-03-29 07:01:00|333.43|333.18|333.43|333.23|333.43|333.23|333.43|333.18|37
1648537270000|2022-03-29 07:01:10|333.38||333.38||333.38||333.38||5
1648537280000|2022-03-29 07:01:20|||||||||12
1648537290000|2022-03-29 07:01:30|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.13|25
1648537300000|2022-03-29 07:01:40|||||||||7
1648537310000|2022-03-29 07:01:50|333.38|333.23|333.38|333.23|333.43|333.23|333.38|333.18|27
1648537320000|2022-03-29 07:02:00|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|5
1648537330000|2022-03-29 07:02:10|||||||||6
1648537340000|2022-03-29 07:02:20|333.28|333.13|333.28|333.13|333.28|333.13|333.28|333.13|42
1648537350000|2022-03-29 07:02:30|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|11
1648537360000|2022-03-29 07:02:40|||||||||10
1648537370000|2022-03-29 07:02:50|||||||||10
1648537380000|2022-03-29 07:03:00|333.28|333.13|333.28|333.13|333.28|333.13|333.28|333.13|24
1648537390000|2022-03-29 07:03:10|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.13|20
1648537400000|2022-03-29 07:03:20|||||||||1
1648537410000|2022-03-29 07:03:30|333.38|333.23|333.38|333.23|333.38|333.23|333.38|333.23|8
1648537420000|2022-03-29 07:03:40|||||||||3
1648537430000|2022-03-29 07:03:50|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|14
1648537440000|2022-03-29 07:04:00|||||||||7
1648537450000|2022-03-29 07:04:10|333.38|333.23|333.43|333.28|333.43|333.28|333.38|333.18|131
1648537460000|2022-03-29 07:04:20|||||||||1
1648537470000|2022-03-29 07:04:30|||||||||7
1648537480000|2022-03-29 07:04:40|||||||||7
1648537490000|2022-03-29 07:04:50|333.38|333.23|333.38|333.23|333.38|333.23|333.38|333.23|16
1648537500000|2022-03-29 07:05:00|333.43||333.43||333.43||333.43||10
1648537510000|2022-03-29 07:05:10|333.38|333.28|333.43|333.28|333.43|333.28|333.38|333.23|29
1648537520000|2022-03-29 07:05:20|333.38|333.23|333.38|333.23|333.43|333.23|333.38|333.23|23
1648537530000|2022-03-29 07:05:30|333.43||333.43||333.43||333.43||2
1648537540000|2022-03-29 07:05:40|333.38||333.38||333.43||333.38||4
1648537550000|2022-03-29 07:05:50|||||||||2
1648537560000|2022-03-29 07:06:00|333.33|333.18|333.28|333.13|333.33|333.18|333.28|333.13|45
1648537570000|2022-03-29 07:06:10|||||||||4
1648537580000|2022-03-29 07:06:20|333.23|333.08|333.23|333.08|333.23|333.08|333.23|333.08|12
1648537590000|2022-03-29 07:06:30|||||||||3
1648537600000|2022-03-29 07:06:40|||||||||5
1648537610000|2022-03-29 07:06:50|||||||||9
1648537620000|2022-03-29 07:07:00|||||||||3
1648537630000|2022-03-29 07:07:10|||||||||2
1648537640000|2022-03-29 07:07:20|||||||||7
1648537650000|2022-03-29 07:07:30|333.18|332.98|333.18|332.98|333.18|333.03|333.18|332.98|26
1648537660000|2022-03-29 07:07:40|333.13|333.03|333.13|332.98|333.13|333.03|333.13|332.98|22
1648537670000|2022-03-29 07:07:50|||||||||14
1648537680000|2022-03-29 07:08:00|||||||||3
1648537690000|2022-03-29 07:08:10|333.18|333.03|333.23|333.03|333.23|333.03|333.18|333.03|25
1648537700000|2022-03-29 07:08:20|333.18||333.18||333.18||333.18||2
1648537710000|2022-03-29 07:08:30||332.98||332.98||332.98||332.98|12
1648537720000|2022-03-29 07:08:40|||||||||2
1648537730000|2022-03-29 07:08:50||333.03||333.03||333.03||333.03|2
1648537740000|2022-03-29 07:09:00|333.23|333.08|333.28|333.08|333.28|333.13|333.23|333.08|46
1648537750000|2022-03-29 07:09:10|333.23||333.23||333.23||333.23||3
1648537760000|2022-03-29 07:09:20|||||||||2
1648537770000|2022-03-29 07:09:30|333.18|333.03|333.13|332.98|333.18|333.03|333.13|332.98|22
1648537780000|2022-03-29 07:09:40|333.18|333.03|333.23|333.08|333.23|333.08|333.18|333.03|7
1648537790000|2022-03-29 07:09:50|||||||||4
1648537800000|2022-03-29 07:10:00|||||||||2
1648537810000|2022-03-29 07:10:10|||||||||2
1648537830000|2022-03-29 07:10:30|||||||||6
1648537840000|2022-03-29 07:10:40|333.18|333.03|333.13|332.93|333.18|333.03|333.13|332.93|27
1648537850000|2022-03-29 07:10:50|333.08|332.98|333.13|332.98|333.13|332.98|333.08|332.93|27
1648537860000|2022-03-29 07:11:00|||||||||1
1648537870000|2022-03-29 07:11:10|||||||||2
1648537880000|2022-03-29 07:11:20|333.08|332.93|333.08|332.93|333.08|332.93|333.08|332.93|23
1648537890000|2022-03-29 07:11:30|||||||||4
1648537900000|2022-03-29 07:11:40|||||||||4
1648537910000|2022-03-29 07:11:50|||||||||1
1648537920000|2022-03-29 07:12:00|333.03|332.88|333.03|332.88|333.03|332.88|333.03|332.88|9
1648537930000|2022-03-29 07:12:10|||||||||4
1648537940000|2022-03-29 07:12:20|333.08|332.93|333.08|332.93|333.08|332.93|333.08|332.93|26
1648537950000|2022-03-29 07:12:30|||||||||2
1648537960000|2022-03-29 07:12:40|333.13|332.98|333.13|332.98|333.13|332.98|333.13|332.98|1720
1648537970000|2022-03-29 07:12:50|333.18|333.03|333.18|333.03|333.18|333.03|333.18|333.03|9
1648537980000|2022-03-29 07:13:00|||||||||2
1648537990000|2022-03-29 07:13:10|333.23|333.08|333.23|333.08|333.23|333.08|333.23|333.08|13
1648538000000|2022-03-29 07:13:20|333.28|333.13|333.33|333.18|333.33|333.18|333.28|333.13|8
1648538010000|2022-03-29 07:13:30|||||||||1
1648538020000|2022-03-29 07:13:40|||||||||3
1648538030000|2022-03-29 07:13:50|333.28|333.13|333.28|333.13|333.28|333.13|333.28|333.13|29
1648538040000|2022-03-29 07:14:00|||||||||5
1648538050000|2022-03-29 07:14:10|333.23|333.08|333.18|333.03|333.23|333.08|333.18|333.03|29
1648538060000|2022-03-29 07:14:20|||||||||1
1648538070000|2022-03-29 07:14:30|333.23|333.08|333.18|333.03|333.23|333.08|333.18|333.03|20
1648538080000|2022-03-29 07:14:40|333.23|333.08|333.23|333.08|333.23|333.08|333.23|333.08|3
1648538090000|2022-03-29 07:14:50|||||||||2
1648538100000|2022-03-29 07:15:00|||||||||1
1648538110000|2022-03-29 07:15:10|333.28|333.13|333.33|333.13|333.33|333.13|333.23|333.08|34
1648538120000|2022-03-29 07:15:20|333.28|333.18|333.38|333.18|333.38|333.18|333.28|333.18|11
1648538130000|2022-03-29 07:15:30|333.33|333.23|333.33|333.18|333.33|333.23|333.33|333.18|14
1648538140000|2022-03-29 07:15:40|||||||||1
1648538150000|2022-03-29 07:15:50|||||||||5
1648538160000|2022-03-29 07:16:00|333.43|333.23|333.38|333.23|333.43|333.23|333.38|333.23|18
1648538170000|2022-03-29 07:16:10|333.43|333.28|333.38|333.23|333.43|333.28|333.38|333.23|18
1648538180000|2022-03-29 07:16:20|||||||||12
1648538190000|2022-03-29 07:16:30|||||||||5
1648538200000|2022-03-29 07:16:40|333.33|333.18|333.33|333.18|333.33|333.18|333.33|333.18|17
1648538210000|2022-03-29 07:16:50|||||||||23
1648538220000|2022-03-29 07:17:00|333.38|333.23|333.43|333.28|333.48|333.28|333.38|333.23|23
1648538230000|2022-03-29 07:17:10|||||||||1
1648538240000|2022-03-29 07:17:20|333.48|333.33|333.48|333.33|333.48|333.33|333.48|333.33|12
1648538250000|2022-03-29 07:17:30|||||||||3
1648538260000|2022-03-29 07:17:40|333.43|333.28|333.38|333.23|333.43|333.28|333.38|333.23|22
1648538270000|2022-03-29 07:17:50|||||||||6
1648538280000|2022-03-29 07:18:00|333.33|333.18|333.38|333.23|333.38|333.23|333.33|333.18|23
1648538290000|2022-03-29 07:18:10|||||||||4
1648538300000|2022-03-29 07:18:20|||||||||1
1648538310000|2022-03-29 07:18:30|333.33|333.18|333.28|333.13|333.33|333.18|333.28|333.13|21
1648538320000|2022-03-29 07:18:40||333.08||333.13||333.13||333.08|13
1648538330000|2022-03-29 07:18:50|||||||||16
1648538340000|2022-03-29 07:19:00|||||||||2
1648538350000|2022-03-29 07:19:10|||||||||2
1648538360000|2022-03-29 07:19:20|||||||||3
1648538370000|2022-03-29 07:19:30|||||||||3
1648538380000|2022-03-29 07:19:40|333.33|333.18|333.38|333.18|333.38|333.18|333.33|333.18|18
1648538390000|2022-03-29 07:19:50|333.33||333.33||333.33||333.33||7
1648538400000|2022-03-29 07:20:00|333.38|333.23|333.38|333.23|333.38|333.23|333.38|333.23|26
1648538410000|2022-03-29 07:20:10|333.43|333.28|333.43|333.28|333.43|333.28|333.43|333.28|5
1648538420000|2022-03-29 07:20:20|||||||||1
1648538430000|2022-03-29 07:20:30|||||||||2
1648538440000|2022-03-29 07:20:40|||||||||3
1648538450000|2022-03-29 07:20:50|333.53|333.33|333.48|333.33|333.53|333.33|333.48|333.33|26
1648538460000|2022-03-29 07:21:00|333.58|333.38|333.58|333.43|333.58|333.43|333.58|333.38|18
1648538470000|2022-03-29 07:21:10|||||||||6
1648538480000|2022-03-29 07:21:20|||||||||8
1648538490000|2022-03-29 07:21:30|||||||||7
1648538500000|2022-03-29 07:21:40|333.63|333.48|333.68|333.53|333.68|333.53|333.63|333.48|41
1648538510000|2022-03-29 07:21:50|||||||||40
1648538520000|2022-03-29 07:22:00|||||||||1
1648538530000|2022-03-29 07:22:10|||||||||1
1648538540000|2022-03-29 07:22:20|||||||||11
1648538550000|2022-03-29 07:22:30|333.73|333.58|333.73|333.58|333.73|333.58|333.73|333.58|42
1648538560000|2022-03-29 07:22:40|333.68|333.53|333.73|333.58|333.73|333.58|333.68|333.53|24
1648538570000|2022-03-29 07:22:50|||||||||7
1648538580000|2022-03-29 07:23:00|333.78|333.63|333.83|333.68|333.83|333.68|333.78|333.63|30
1648538590000|2022-03-29 07:23:10|333.88|333.73|333.88|333.73|333.88|333.73|333.88|333.73|30
1648538600000|2022-03-29 07:23:20|||||||||11
1648538610000|2022-03-29 07:23:30|||||||||5
1648538620000|2022-03-29 07:23:40|||||||||5
1648538630000|2022-03-29 07:23:50|333.93|333.78|333.98|333.83|333.98|333.83|333.93|333.78|23
1648538640000|2022-03-29 07:24:00|||||||||9
1648538650000|2022-03-29 07:24:10|333.93|333.78|333.93|333.78|333.93|333.78|333.93|333.78|27
1648538660000|2022-03-29 07:24:20|333.88|333.73|333.88|333.73|333.88|333.73|333.88|333.73|23
1648538670000|2022-03-29 07:24:30|333.83|333.68|333.83|333.68|333.83|333.68|333.83|333.68|12
1648538680000|2022-03-29 07:24:40|||||||||1
1648538690000|2022-03-29 07:24:50|||||||||3
1648538700000|2022-03-29 07:25:00|333.93|333.73|333.88|333.73|333.93|333.73|333.88|333.73|19
1648538710000|2022-03-29 07:25:10|||||||||4
1648538720000|2022-03-29 07:25:20|||||||||1
1648538730000|2022-03-29 07:25:30|333.93|333.78|333.93|333.78|333.93|333.78|333.93|333.78|20
1648538740000|2022-03-29 07:25:40|333.98||333.93||333.98||333.93||10
1648538750000|2022-03-29 07:25:50|||||||||22
1648538760000|2022-03-29 07:26:00|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.83|22
1648538770000|2022-03-29 07:26:10|334.03||333.98||334.03||333.98||30
1648538780000|2022-03-29 07:26:20|334.03|333.88|334.03|333.88|334.08|333.88|334.03|333.88|18
1648538790000|2022-03-29 07:26:30|||||||||6
1648538800000|2022-03-29 07:26:40|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.83|42
1648538810000|2022-03-29 07:26:50|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|11
1648538820000|2022-03-29 07:27:00|||||||||3
1648538830000|2022-03-29 07:27:10|||||||||2
1648538840000|2022-03-29 07:27:20|||||||||12
1648538850000|2022-03-29 07:27:30|||||||||8
1648538860000|2022-03-29 07:27:40|||||||||5
1648538870000|2022-03-29 07:27:50|||||||||31
1648538880000|2022-03-29 07:28:00|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.83|9
1648538890000|2022-03-29 07:28:10|||||||||4
1648538900000|2022-03-29 07:28:20|334.03||334.03||334.03||334.03||18
1648538910000|2022-03-29 07:28:30||333.88||333.88||333.88||333.88|18
1648538920000|2022-03-29 07:28:40|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.83|20
1648538930000|2022-03-29 07:28:50|||||||||11
1648538940000|2022-03-29 07:29:00|333.93|333.78|333.93|333.78|333.98|333.83|333.93|333.78|33
1648538950000|2022-03-29 07:29:10|||||||||3
1648538960000|2022-03-29 07:29:20|||||||||7
1648538970000|2022-03-29 07:29:30|||||||||1
1648538980000|2022-03-29 07:29:40|||||||||2
1648538990000|2022-03-29 07:29:50|||||||||8
1648539000000|2022-03-29 07:30:00|333.98|333.83|333.93|333.78|333.98|333.83|333.93|333.78|45
1648539010000|2022-03-29 07:30:10|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.83|57
1648539020000|2022-03-29 07:30:20|334.03|333.88|333.98|333.83|334.03|333.88|333.98|333.83|18
1648539030000|2022-03-29 07:30:30|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|14
1648539040000|2022-03-29 07:30:40|||||||||2
1648539050000|2022-03-29 07:30:50|||||||||5
1648539060000|2022-03-29 07:31:00|||||||||9
1648539070000|2022-03-29 07:31:10|333.98|333.83|334.08|333.93|334.13|333.93|333.98|333.83|76
1648539080000|2022-03-29 07:31:20|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|24
1648539090000|2022-03-29 07:31:30|334.08||334.08||334.08||334.08||12
1648539100000|2022-03-29 07:31:40||333.93||333.93||333.93||333.93|33
1648539110000|2022-03-29 07:31:50|||||||||9
1648539120000|2022-03-29 07:32:00|||||||||4
1648539130000|2022-03-29 07:32:10|||||||||8
1648539140000|2022-03-29 07:32:20|334.13||334.13||334.13||334.13||20
1648539150000|2022-03-29 07:32:30|334.08|333.98|334.08|333.93|334.08|333.98|334.08|333.93|17
1648539160000|2022-03-29 07:32:40|334.13|333.98|334.13|333.98|334.13|333.98|334.13|333.98|7
1648539170000|2022-03-29 07:32:50|334.18|334.03|334.18|334.03|334.18|334.03|334.18|334.03|10
1648539180000|2022-03-29 07:33:00|334.23|334.08|334.23|334.08|334.28|334.13|334.23|334.08|32
1648539190000|2022-03-29 07:33:10|||||||||8
1648539200000|2022-03-29 07:33:20|334.18|334.03|334.18|334.03|334.18|334.03|334.18|334.03|39
1648539210000|2022-03-29 07:33:30|||||||||4
1648539220000|2022-03-29 07:33:40|||||||||7
1648539230000|2022-03-29 07:33:50|||||||||17
1648539240000|2022-03-29 07:34:00|||||||||13
1648539250000|2022-03-29 07:34:10|||||||||3
1648539260000|2022-03-29 07:34:20|||||||||8
1648539270000|2022-03-29 07:34:30|334.13|333.93|334.08|333.93|334.13|333.93|334.08|333.93|47
1648539280000|2022-03-29 07:34:40|||||||||5
1648539290000|2022-03-29 07:34:50|||||||||3
1648539300000|2022-03-29 07:35:00|334.13|333.98|334.08|333.93|334.13|333.98|334.08|333.93|31
1648539310000|2022-03-29 07:35:10|||||||||4
1648539320000|2022-03-29 07:35:20|334.13|333.98|334.13|333.98|334.13|333.98|334.13|333.98|16
1648539330000|2022-03-29 07:35:30|334.18|333.93|334.23|334.03|334.23|334.03|334.18|333.93|25
1648539340000|2022-03-29 07:35:40|334.18||334.23||334.23||334.18||12
1648539350000|2022-03-29 07:35:50|334.28|334.08|334.18|334.03|334.28|334.08|334.18|334.03|44
1648539360000|2022-03-29 07:36:00||333.98||333.98||333.98||333.98|31
1648539370000|2022-03-29 07:36:10|334.13|334.03|334.13|333.98|334.13|334.03|334.13|333.98|9
1648539380000|2022-03-29 07:36:20|334.18|334.03|334.18|334.03|334.18|334.03|334.18|334.03|18
1648539390000|2022-03-29 07:36:30|334.23|334.08|334.23|334.08|334.28|334.13|334.23|334.08|34
1648539400000|2022-03-29 07:36:40|||||||||15
1648539410000|2022-03-29 07:36:50|334.18|334.03|334.23|334.08|334.23|334.08|334.18|334.03|38
1648539420000|2022-03-29 07:37:00|334.28|334.13|334.28|334.13|334.28|334.13|334.28|334.13|9
1648539430000|2022-03-29 07:37:10|||||||||3
1648539440000|2022-03-29 07:37:20|334.33||334.28||334.33||334.28||11
1648539450000|2022-03-29 07:37:30|334.33|334.18|334.33|334.18|334.33|334.18|334.33|334.18|15
1648539460000|2022-03-29 07:37:40|334.38||334.33||334.38||334.33||10
1648539470000|2022-03-29 07:37:50|334.28|334.13|334.28|334.13|334.28|334.13|334.28|334.13|21
1648539480000|2022-03-29 07:38:00|||||||||1
1648539490000|2022-03-29 07:38:10|||||||||9
1648539500000|2022-03-29 07:38:20|||||||||4
1648539510000|2022-03-29 07:38:30|334.33|334.18|334.33|334.18|334.33|334.18|334.33|334.13|23
1648539520000|2022-03-29 07:38:40|334.38|334.23|334.38|334.23|334.38|334.23|334.38|334.23|14
1648539530000|2022-03-29 07:38:50|||||||||4
1648539540000|2022-03-29 07:39:00|||||||||9
1648539550000|2022-03-29 07:39:10|||||||||4
1648539560000|2022-03-29 07:39:20|334.33|334.18|334.33|334.18|334.33|334.18|334.33|334.18|36
1648539570000|2022-03-29 07:39:30|||||||||12
1648539580000|2022-03-29 07:39:40|334.28|334.13|334.23|334.08|334.28|334.13|334.23|334.08|24
1648539590000|2022-03-29 07:39:50||334.03||334.08||334.08||334.03|15
1648539600000|2022-03-29 07:40:00|334.28|334.13|334.28|334.13|334.28|334.13|334.28|334.13|37
1648539610000|2022-03-29 07:40:10|334.23|334.08|334.23|334.08|334.23|334.08|334.23|334.08|33
1648539620000|2022-03-29 07:40:20|||||||||2
1648539630000|2022-03-29 07:40:30|||||||||1
1648539640000|2022-03-29 07:40:40|334.18|334.03|334.13|333.98|334.18|334.03|334.13|333.98|41
1648539650000|2022-03-29 07:40:50|||||||||3
1648539660000|2022-03-29 07:41:00|||||||||2
1648539670000|2022-03-29 07:41:10|||||||||1
1648539680000|2022-03-29 07:41:20|||||||||4
1648539690000|2022-03-29 07:41:30|||||||||29
1648539700000|2022-03-29 07:41:40|||||||||3
1648539710000|2022-03-29 07:41:50|334.08|333.93|334.08|333.93|334.08|333.93|334.08|333.93|26
1648539720000|2022-03-29 07:42:00|334.18|333.98|334.13|333.98|334.18|333.98|334.13|333.98|26
1648539730000|2022-03-29 07:42:10|||||||||10
1648539740000|2022-03-29 07:42:20|||||||||6
1648539750000|2022-03-29 07:42:30|||||||||3
1648539760000|2022-03-29 07:42:40|334.08|333.93|334.08|333.93|334.08|333.93|334.08|333.93|19
1648539770000|2022-03-29 07:42:50|||||||||4
1648539780000|2022-03-29 07:43:00|||||||||8
1648539790000|2022-03-29 07:43:10|||||||||5
1648539800000|2022-03-29 07:43:20|||||||||13
1648539810000|2022-03-29 07:43:30|||||||||1
1648539820000|2022-03-29 07:43:40|||||||||2
1648539830000|2022-03-29 07:43:50|||||||||2
1648539840000|2022-03-29 07:44:00|||||||||9
1648539850000|2022-03-29 07:44:10|||||||||3
1648539860000|2022-03-29 07:44:20|||||||||5
1648539870000|2022-03-29 07:44:30|||||||||2
1648539880000|2022-03-29 07:44:40|334.13|333.98|334.08|333.93|334.13|333.98|334.08|333.93|40
1648539890000|2022-03-29 07:44:50|||||||||20
1648539900000|2022-03-29 07:45:00|334.03|333.88|334.08|333.93|334.08|333.93|334.03|333.88|63
1648539910000|2022-03-29 07:45:10||333.88||333.93||333.93||333.88|18
1648539920000|2022-03-29 07:45:20|334.03|333.88|334.03|333.88|334.08|333.93|334.03|333.88|20
1648539930000|2022-03-29 07:45:30|334.08|333.93|334.08|333.93|334.08|333.93|334.08|333.93|18
1648539940000|2022-03-29 07:45:40|||||||||1
1648539950000|2022-03-29 07:45:50|||||||||10
1648539960000|2022-03-29 07:46:00|334.13|333.98|334.13|333.98|334.13|333.98|334.13|333.98|23
1648539970000|2022-03-29 07:46:10|334.18|334.03|334.18|334.03|334.18|334.03|334.18|333.98|24
1648539980000|2022-03-29 07:46:20|||||||||30
1648539990000|2022-03-29 07:46:30|334.13|333.98|334.08|333.93|334.13|333.98|334.08|333.93|28
1648540000000|2022-03-29 07:46:40|||||||||6
1648540010000|2022-03-29 07:46:50|||||||||3
1648540020000|2022-03-29 07:47:00|||||||||2
1648540030000|2022-03-29 07:47:10|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|23
1648540040000|2022-03-29 07:47:20|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.78|18
1648540050000|2022-03-29 07:47:30|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|13
1648540060000|2022-03-29 07:47:40|||||||||9
1648540070000|2022-03-29 07:47:50|||||||||6
1648540080000|2022-03-29 07:48:00|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.78|41
1648540090000|2022-03-29 07:48:10|||||||||1
1648540100000|2022-03-29 07:48:20|||||||||1
1648540110000|2022-03-29 07:48:30|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|15
1648540120000|2022-03-29 07:48:40|334.08|333.93|334.08|333.88|334.08|333.93|334.08|333.88|17
1648540130000|2022-03-29 07:48:50||333.93||333.93||333.93||333.93|5
1648540140000|2022-03-29 07:49:00|||||||||6
1648540150000|2022-03-29 07:49:10|||||||||7
1648540160000|2022-03-29 07:49:20|||||||||4
1648540170000|2022-03-29 07:49:30|||||||||9
1648540190000|2022-03-29 07:49:50|||||||||8
1648540210000|2022-03-29 07:50:10|||||||||2
1648540220000|2022-03-29 07:50:20|||||||||1
1648540230000|2022-03-29 07:50:30|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|54
1648540240000|2022-03-29 07:50:40|333.98|333.83|334.03|333.83|334.03|333.83|333.98|333.83|42
1648540250000|2022-03-29 07:50:50||333.88||333.88||333.88||333.88|14
1648540260000|2022-03-29 07:51:00|333.98|333.83|334.03|333.88|334.03|333.88|333.98|333.78|35
1648540280000|2022-03-29 07:51:20|||||||||29
1648540290000|2022-03-29 07:51:30|||||||||7
1648540300000|2022-03-29 07:51:40|||||||||5
1648540310000|2022-03-29 07:51:50|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.83|33
1648540320000|2022-03-29 07:52:00|||||||||6
1648540330000|2022-03-29 07:52:10|||||||||3
1648540340000|2022-03-29 07:52:20|||||||||28
1648540350000|2022-03-29 07:52:30|||||||||2
1648540360000|2022-03-29 07:52:40|||||||||1
1648540370000|2022-03-29 07:52:50|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|24
1648540380000|2022-03-29 07:53:00|||||||||4
1648540390000|2022-03-29 07:53:10|334.08|333.93|334.08|333.93|334.08|333.93|334.08|333.93|32
1648540400000|2022-03-29 07:53:20|||||||||3
1648540410000|2022-03-29 07:53:30|||||||||4
1648540420000|2022-03-29 07:53:40|||||||||1
1648540430000|2022-03-29 07:53:50|||||||||10
1648540440000|2022-03-29 07:54:00|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|22
1648540450000|2022-03-29 07:54:10|333.98|333.83|333.93|333.78|333.98|333.83|333.93|333.78|63
1648540460000|2022-03-29 07:54:20|333.98|333.83|333.98|333.83|333.98|333.83|333.98|333.83|14
1648540470000|2022-03-29 07:54:30|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|21
1648540480000|2022-03-29 07:54:40|||||||||2
1648540490000|2022-03-29 07:54:50|||||||||3
1648540500000|2022-03-29 07:55:00|||||||||81
1648540510000|2022-03-29 07:55:10|||||||||9
1648540520000|2022-03-29 07:55:20|||||||||6
1648540540000|2022-03-29 07:55:40|||||||||7
1648540550000|2022-03-29 07:55:50|||||||||2
1648540560000|2022-03-29 07:56:00|||||||||3
1648540570000|2022-03-29 07:56:10|||||||||36
1648540580000|2022-03-29 07:56:20|||||||||11
1648540590000|2022-03-29 07:56:30|333.93|333.78|333.93|333.78|333.93|333.78|333.93|333.78|53
1648540600000|2022-03-29 07:56:40|333.98|333.73|333.98|333.83|333.98|333.83|333.98|333.73|38
1648540610000|2022-03-29 07:56:50|||||||||5
1648540620000|2022-03-29 07:57:00|||||||||1
1648540630000|2022-03-29 07:57:10|||||||||5
1648540640000|2022-03-29 07:57:20|||||||||4
1648540660000|2022-03-29 07:57:40|||||||||7
1648540670000|2022-03-29 07:57:50|||||||||7
1648540680000|2022-03-29 07:58:00|||||||||3
1648540690000|2022-03-29 07:58:10|||||||||2
1648540700000|2022-03-29 07:58:20|||||||||40
1648540710000|2022-03-29 07:58:30|||||||||4
1648540720000|2022-03-29 07:58:40|||||||||2
1648540730000|2022-03-29 07:58:50|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|16
1648540740000|2022-03-29 07:59:00|334.08|333.93|334.08|333.93|334.08|333.93|334.08|333.93|22
1648540750000|2022-03-29 07:59:10|334.03|333.88|334.03|333.88|334.03|333.88|334.03|333.88|32
1648540760000|2022-03-29 07:59:20|334.08|333.93|334.08|333.93|334.08|333.93|334.08|333.93|14
1648540770000|2022-03-29 07:59:30|334.13|333.98|334.23|334.08|334.23|334.08|334.13|333.98|8
1648540780000|2022-03-29 07:59:40|334.18|334.03|334.18|334.03|334.18|334.03|334.18|334.03|6
1648540790000|2022-03-29 07:59:50|334.13|333.98|334.13|333.98|334.13|333.98|334.13|333.98|24
1648540800000|2022-03-29 08:00:00|334.08|333.93|334.08|333.93|334.08|333.93|334.08|333.93|9
1648540810000|2022-03-29 08:00:10|||||||||3
1648540830000|2022-03-29 08:00:30|334.13|333.98|334.13|333.98|334.13|333.98|334.13|333.98|26
1648540840000|2022-03-29 08:00:40|334.18|334.03|334.18|334.03|334.18|334.03|334.13|334.03|6
1648540850000|2022-03-29 08:00:50|||||||||1
1648540860000|2022-03-29 08:01:00|334.23||334.23||334.23||334.23||31
1648540870000|2022-03-29 08:01:10|334.18|333.98|334.13|333.98|334.18|333.98|334.13|333.98|27
1648540880000|2022-03-29 08:01:20|||||||||4
1648540890000|2022-03-29 08:01:30|||||||||1
1648540900000|2022-03-29 08:01:40|||||||||2
1648540910000|2022-03-29 08:01:50|||||||||13
1648540920000|2022-03-29 08:02:00|334.08|333.93|334.03|333.88|334.08|333.93|334.03|333.88|28
1648540930000|2022-03-29 08:02:10|334.08|333.93|334.13|333.98|334.13|333.98|334.08|333.93|7
1648540940000|2022-03-29 08:02:20|334.18|334.03|334.23|334.08|334.23|334.08|334.18|334.03|17
1648540960000|2022-03-29 08:02:40|||||||||8
1648540970000|2022-03-29 08:02:50|334.28|334.13|334.33|334.13|334.33|334.13|334.28|334.13|10
1648540980000|2022-03-29 08:03:00|334.38|334.18|334.38|334.23|334.38|334.23|334.38|334.18|242
1648540990000|2022-03-29 08:03:10|||||||||2
1648541000000|2022-03-29 08:03:20|||||||||11
1648541010000|2022-03-29 08:03:30|334.43|334.28|334.48|334.33|334.48|334.33|334.43|334.28|14
1648541020000|2022-03-29 08:03:40|334.53|334.38|334.48|334.33|334.53|334.38|334.43|334.28|59
1648541030000|2022-03-29 08:03:50|334.53|334.28|334.48|334.33|334.53|334.33|334.43|334.28|27
1648541040000|2022-03-29 08:04:00|334.43|334.28|334.48|334.28|334.48|334.28|334.43|334.28|15
1648541050000|2022-03-29 08:04:10||334.33||334.33||334.33||334.33|5
1648541060000|2022-03-29 08:04:20|334.53|334.38|334.63|334.43|334.63|334.43|334.53|334.38|12
1648541070000|2022-03-29 08:04:30|334.58||334.63||334.63||334.58||3
1648541080000|2022-03-29 08:04:40|334.58||334.58||334.63||334.58||16
1648541090000|2022-03-29 08:04:50|334.63|334.48|334.63|334.48|334.63|334.48|334.58|334.48|12
1648541100000|2022-03-29 08:05:00|||||||||1
1648541110000|2022-03-29 08:05:10|334.58|334.43|334.58|334.43|334.58|334.43|334.58|334.43|19
1648541120000|2022-03-29 08:05:20|334.63||334.63||334.63||334.63||9
1648541130000|2022-03-29 08:05:30||334.48||334.43||334.48||334.43|5
1648541140000|2022-03-29 08:05:40|||||||||2
1648541150000|2022-03-29 08:05:50||334.48||334.48||334.48||334.43|2
1648541160000|2022-03-29 08:06:00|||||||||31
1648541170000|2022-03-29 08:06:10|334.68|334.53|334.58|334.43|334.73|334.53|334.58|334.43|54
1648541180000|2022-03-29 08:06:20|334.63|334.48|334.63|334.48|334.63|334.48|334.63|334.48|18
1648541190000|2022-03-29 08:06:30|||||||||3
1648541210000|2022-03-29 08:06:50|||||||||5
1648541220000|2022-03-29 08:07:00|||||||||5
1648541230000|2022-03-29 08:07:10|334.58|334.43|334.53|334.38|334.58|334.43|334.48|334.28|49
1648541240000|2022-03-29 08:07:20|334.58|334.43|334.58|334.43|334.58|334.43|334.58|334.43|27
1648541250000|2022-03-29 08:07:30|334.73|334.53|334.78|334.63|334.78|334.63|334.73|334.53|14
1648541260000|2022-03-29 08:07:40|334.73|334.58|334.78|334.58|334.78|334.58|334.63|334.48|32
1648541270000|2022-03-29 08:07:50||334.63||334.63||334.63||334.63|3
1648541280000|2022-03-29 08:08:00|334.73|334.58|334.73|334.58|334.78|334.58|334.73|334.58|12
1648541290000|2022-03-29 08:08:10|334.78|334.53|334.73|334.53|334.78|334.53|334.73|334.53|213
1648541300000|2022-03-29 08:08:20||334.58||334.58||334.58||334.58|5
1648541310000|2022-03-29 08:08:30|334.78||334.78||334.78||334.78||2
1648541320000|2022-03-29 08:08:40||334.63||334.63||334.63||334.63|0
1648541330000|2022-03-29 08:08:50|||||||||8
1648541340000|2022-03-29 08:09:00|334.83|334.73|334.83|334.68|334.88|334.73|334.83|334.68|28
1648541350000|2022-03-29 08:09:10|334.78|334.63|334.78|334.63|334.78|334.63|334.78|334.63|20
1648541360000|2022-03-29 08:09:20|||||||||5
1648541380000|2022-03-29 08:09:40|334.83|334.68|334.83|334.68|334.83|334.68|334.83|334.68|15
1648541390000|2022-03-29 08:09:50|334.88|334.73|334.83|334.68|334.88|334.73|334.83|334.68|18
1648541400000|2022-03-29 08:10:00|334.88|334.73|334.83|334.68|334.88|334.73|334.83|334.68|7
1648541410000|2022-03-29 08:10:10|334.88|334.73|334.88|334.73|334.88|334.73|334.88|334.73|8
1648541420000|2022-03-29 08:10:20|||||||||8
1648541430000|2022-03-29 08:10:30|334.93||334.88||334.93||334.88||3
1648541440000|2022-03-29 08:10:40|||||||||2
1648541450000|2022-03-29 08:10:50|334.93||334.88||334.93||334.88||35
1648541460000|2022-03-29 08:11:00|334.83|334.68|334.83|334.68|334.83|334.68|334.83|334.68|27
1648541470000|2022-03-29 08:11:10|334.88||334.88||334.88||334.88||17
1648541480000|2022-03-29 08:11:20|334.93|334.73|334.93|334.78|334.93|334.78|334.93|334.73|8
1648541490000|2022-03-29 08:11:30|||||||||3
1648541500000|2022-03-29 08:11:40|||||||||2
1648541510000|2022-03-29 08:11:50|334.98||334.93||334.98||334.93||27
1648541520000|2022-03-29 08:12:00|||||||||5
1648541530000|2022-03-29 08:12:10|||||||||10
1648541540000|2022-03-29 08:12:20|334.98||334.93||334.98||334.93||11
1648541560000|2022-03-29 08:12:40|334.88|334.73|334.88|334.73|334.88|334.73|334.88|334.73|35
1648541570000|2022-03-29 08:12:50|334.93|334.78|334.98|334.83|334.98|334.83|334.93|334.78|18
1648541580000|2022-03-29 08:13:00|335.03|334.88|334.98|334.83|335.03|334.88|334.98|334.83|15
1648541590000|2022-03-29 08:13:10|335.03|334.88|335.03|334.88|335.03|334.88|335.03|334.88|4
1648541600000|2022-03-29 08:13:20|335.08|334.93|335.08|334.93|335.08|334.93|335.08|334.93|19
1648541610000|2022-03-29 08:13:30|||||||||8
1648541620000|2022-03-29 08:13:40|335.13|334.98|335.13|334.93|335.13|334.98|335.13|334.93|17
1648541630000|2022-03-29 08:13:50|335.08||335.08||335.08||335.08||27
1648541640000|2022-03-29 08:14:00|335.13||335.08||335.13||335.08||16
1648541650000|2022-03-29 08:14:10|335.13||335.13||335.13||335.13||8
1648541670000|2022-03-29 08:14:30|335.18|334.98|335.18|335.03|335.18|335.03|335.18|334.98|8
1648541680000|2022-03-29 08:14:40|335.23||335.18||335.23||335.18||14
1648541690000|2022-03-29 08:14:50|||||||||1
1648541700000|2022-03-29 08:15:00|335.13|334.98|335.13|334.98|335.13|335.03|335.13|334.98|48
1648541710000|2022-03-29 08:15:10|335.08|334.93|335.08|334.93|335.08|334.93|335.08|334.93|19
1648541720000|2022-03-29 08:15:20|335.13||335.13||335.13||335.13||7
1648541730000|2022-03-29 08:15:30||334.98||334.98||334.98||334.98|0
1648541750000|2022-03-29 08:15:50|||||||||30
1648541760000|2022-03-29 08:16:00|335.18|335.03|335.08|334.93|335.18|335.03|335.08|334.93|58
1648541770000|2022-03-29 08:16:10|335.13|334.98|335.13|334.98|335.13|334.98|335.08|334.98|15
1648541780000|2022-03-29 08:16:20|335.08|334.93|335.08|334.93|335.08|334.93|335.08|334.93|2
1648541790000|2022-03-29 08:16:30|335.13||335.13||335.13||335.13||6
1648541800000|2022-03-29 08:16:40|335.08||335.08||335.08||335.08||0
1648541810000|2022-03-29 08:16:50|||||||||6
1648541820000|2022-03-29 08:17:00|335.18|334.98|335.13|334.98|335.18|334.98|335.13|334.98|19
1648541830000|2022-03-29 08:17:10|335.18||335.18||335.18||335.13||4
1648541840000|2022-03-29 08:17:20||335.03||335.03||335.03||335.03|10
1648541850000|2022-03-29 08:17:30|335.13|334.98|335.18|334.98|335.18|334.98|335.13|334.98|21
1648541860000|2022-03-29 08:17:40|335.13||335.13||335.18||335.13||24
1648541870000|2022-03-29 08:17:50|335.18|335.03|335.18|335.03|335.18|335.03|335.13|335.03|12
1648541880000|2022-03-29 08:18:00|335.13|334.98|335.13|334.98|335.13|334.98|335.13|334.98|15
1648541890000|2022-03-29 08:18:10|335.18|335.03|335.18|335.03|335.18|335.03|335.18|335.03|22
1648541900000|2022-03-29 08:18:20|||||||||16
1648541910000|2022-03-29 08:18:30|335.23|335.08|335.23|335.08|335.23|335.08|335.23|335.08|19
1648541920000|2022-03-29 08:18:40||335.03||335.03||335.03||335.03|31
1648541930000|2022-03-29 08:18:50|335.18||335.23||335.23||335.18||4
1648541940000|2022-03-29 08:19:00|335.33|335.08|335.28|335.13|335.33|335.13|335.28|335.08|19
1648541950000|2022-03-29 08:19:10|335.23|335.08|335.28|335.13|335.33|335.13|335.23|335.03|72
1648541960000|2022-03-29 08:19:20|335.23|335.03|335.28|335.03|335.28|335.03|335.23|335.03|23
1648541970000|2022-03-29 08:19:30||335.08||335.13||335.13||335.08|16
1648541980000|2022-03-29 08:19:40|335.33|335.18|335.33|335.13|335.33|335.18|335.33|335.13|34
1648541990000|2022-03-29 08:19:50|335.28||335.28||335.28||335.28||5
1648542000000|2022-03-29 08:20:00|335.33|335.18|335.28|335.13|335.33|335.18|335.28|335.13|23
1648542010000|2022-03-29 08:20:10|335.33|335.18|335.33|335.18|335.33|335.18|335.33|335.18|12
1648542020000|2022-03-29 08:20:20|||||||||30
1648542030000|2022-03-29 08:20:30|335.38||335.38||335.38||335.33||12
1648542040000|2022-03-29 08:20:40|335.33|335.23|335.38|335.23|335.38|335.23|335.33|335.23|63
1648542050000|2022-03-29 08:20:50|335.28|335.08|335.28|335.13|335.28|335.13|335.28|335.08|28
1648542060000|2022-03-29 08:21:00|335.33|335.18|335.28|335.13|335.38|335.18|335.28|335.13|22
1648542070000|2022-03-29 08:21:10|335.33|335.08|335.28|335.13|335.33|335.13|335.28|335.08|29
1648542080000|2022-03-29 08:21:20|||||||||7
1648542090000|2022-03-29 08:21:30|335.33|335.18|335.33|335.13|335.33|335.18|335.33|335.13|16
1648542100000|2022-03-29 08:21:40|335.28|335.08|335.33|335.13|335.33|335.13|335.28|335.08|28
1648542110000|2022-03-29 08:21:50|335.28|335.08|335.33|335.18|335.33|335.18|335.28|335.08|31
1648542120000|2022-03-29 08:22:00|335.28|335.13|335.28|335.13|335.28|335.13|335.28|335.13|5
1648542130000|2022-03-29 08:22:10|335.33|335.18|335.33|335.13|335.33|335.18|335.28|335.13|41
1648542140000|2022-03-29 08:22:20|335.28|335.18|335.38|335.18|335.38|335.18|335.28|335.18|19
1648542150000|2022-03-29 08:22:30|335.33|335.13|335.33|335.18|335.38|335.18|335.33|335.13|20
1648542160000|2022-03-29 08:22:40|335.38|335.23|335.33|335.18|335.38|335.23|335.33|335.18|32
1648542170000|2022-03-29 08:22:50|335.38|335.23|335.33|335.18|335.38|335.23|335.33|335.18|34
1648542180000|2022-03-29 08:23:00||335.13||335.13||335.13||335.13|14
1648542190000|2022-03-29 08:23:10|335.38|335.23|335.33|335.18|335.38|335.23|335.33|335.18|28
1648542200000|2022-03-29 08:23:20|335.38|335.23|335.33|335.18|335.38|335.23|335.33|335.18|25
1648542210000|2022-03-29 08:23:30|||||||||2
1648542220000|2022-03-29 08:23:40|335.38|335.23|335.33|335.18|335.38|335.23|335.33|335.18|28
1648542230000|2022-03-29 08:23:50|335.38|335.23|335.38|335.23|335.38|335.23|335.33|335.23|18
1648542240000|2022-03-29 08:24:00|335.33|335.18|335.33|335.18|335.33|335.18|335.33|335.13|19
1648542250000|2022-03-29 08:24:10|335.38|335.23|335.33|335.18|335.38|335.23|335.33|335.18|30
1648542260000|2022-03-29 08:24:20|335.38|335.13|335.38|335.18|335.38|335.18|335.33|335.13|15
1648542270000|2022-03-29 08:24:30|335.28|335.13|335.33|335.18|335.33|335.18|335.28|335.13|21
1648542280000|2022-03-29 08:24:40|335.28|335.13|335.33|335.18|335.33|335.18|335.28|335.13|21
1648542290000|2022-03-29 08:24:50|||||||||317
1648542300000|2022-03-29 08:25:00|||||||||4
1648542310000|2022-03-29 08:25:10|335.28|335.13|335.33|335.18|335.33|335.18|335.28|335.13|17
1648542320000|2022-03-29 08:25:20|||||||||8
1648542330000|2022-03-29 08:25:30|335.28|335.13|335.33|335.13|335.33|335.13|335.28|335.13|52
1648542340000|2022-03-29 08:25:40|||||||||1
1648542350000|2022-03-29 08:25:50|||||||||4
1648542360000|2022-03-29 08:26:00|335.28||335.28||335.28||335.28||8
1648542370000|2022-03-29 08:26:10|335.18|335.08|335.28|335.13|335.28|335.13|335.18|335.03|62
1648542380000|2022-03-29 08:26:20|||||||||5
1648542390000|2022-03-29 08:26:30||335.08||335.13||335.13||335.08|88
1648542400000|2022-03-29 08:26:40||335.08||335.13||335.13||335.08|16
1648542410000|2022-03-29 08:26:50|||||||||1
1648542420000|2022-03-29 08:27:00|335.23|335.08|335.18|335.03|335.28|335.08|335.18|335.03|41
1648542440000|2022-03-29 08:27:20||334.98||335.03||335.03||334.98|66
1648542450000|2022-03-29 08:27:30|||||||||4
1648542460000|2022-03-29 08:27:40|||||||||21
1648542470000|2022-03-29 08:27:50|||||||||4
1648542480000|2022-03-29 08:28:00|335.23|335.08|335.23|335.08|335.23|335.08|335.23|335.08|14
1648542500000|2022-03-29 08:28:20|335.18|335.03|335.18|335.03|335.18|335.03|335.18|335.03|12
1648542510000|2022-03-29 08:28:30|||||||||23
1648542520000|2022-03-29 08:28:40|||||||||8
1648542530000|2022-03-29 08:28:50|335.23|335.08|335.23|335.08|335.23|335.08|335.18|335.08|37
1648542540000|2022-03-29 08:29:00|335.28|335.13|335.23|335.03|335.28|335.13|335.18|335.03|44
1648542550000|2022-03-29 08:29:10|335.28|335.08|335.28|335.08|335.28|335.08|335.28|335.08|10
1648542560000|2022-03-29 08:29:20||335.13||335.13||335.13||335.13|3
1648542570000|2022-03-29 08:29:30|||||||||8
1648542580000|2022-03-29 08:29:40|335.23|335.08|335.18|335.03|335.23|335.08|335.18|335.03|19
1648542600000|2022-03-29 08:30:00|||||||||6
1648542610000|2022-03-29 08:30:10|||||||||1
1648542620000|2022-03-29 08:30:20|||||||||26
1648542630000|2022-03-29 08:30:30|||||||||37
1648542640000|2022-03-29 08:30:40|335.23||335.18||335.23||335.18||22
1648542650000|2022-03-29 08:30:50|||||||||1
1648542660000|2022-03-29 08:31:00|||||||||1
1648542670000|2022-03-29 08:31:10|||||||||16
1648542680000|2022-03-29 08:31:20|||||||||57
1648542690000|2022-03-29 08:31:30|||||||||3
1648542700000|2022-03-29 08:31:40|||||||||26
1648542710000|2022-03-29 08:31:50|||||||||4
1648542720000|2022-03-29 08:32:00|||||||||56
1648542730000|2022-03-29 08:32:10|||||||||10
1648542740000|2022-03-29 08:32:20|||||||||3
1648542750000|2022-03-29 08:32:30|||||||||24
1648542760000|2022-03-29 08:32:40|||||||||7
1648542770000|2022-03-29 08:32:50|335.23|335.08|335.23|335.08|335.23|335.08|335.23|335.08|30
1648542780000|2022-03-29 08:33:00|||||||||5
1648542790000|2022-03-29 08:33:10|335.18|335.03|335.18|335.03|335.18|335.03|335.18|335.03|13
1648542800000|2022-03-29 08:33:20|||||||||3
1648542810000|2022-03-29 08:33:30|||||||||5
1648542820000|2022-03-29 08:33:40|||||||||3
1648542830000|2022-03-29 08:33:50|||||||||19
1648542840000|2022-03-29 08:34:00|||||||||11
1648542850000|2022-03-29 08:34:10|||||||||3
1648542860000|2022-03-29 08:34:20|||||||||7
1648542880000|2022-03-29 08:34:40|335.13|334.98|335.13|334.93|335.13|334.98|335.13|334.93|38
1648542890000|2022-03-29 08:34:50|||||||||5
1648542900000|2022-03-29 08:35:00|335.08|334.98|335.13|334.98|335.13|334.98|335.08|334.98|8
1648542930000|2022-03-29 08:35:30|||||||||28
1648542940000|2022-03-29 08:35:40|||||||||5
1648542950000|2022-03-29 08:35:50|335.08|334.93|335.08|334.93|335.08|334.93|335.08|334.93|20
1648542970000|2022-03-29 08:36:10|||||||||2
1648542990000|2022-03-29 08:36:30|335.13|334.98|335.18|335.03|335.18|335.03|335.13|334.98|17
1648543000000|2022-03-29 08:36:40|335.13|334.98|335.13|334.98|335.13|334.98|335.13|334.98|13
1648543020000|2022-03-29 08:37:00|335.18|335.03|335.13|334.98|335.18|335.03|335.13|334.98|19
1648543030000|2022-03-29 08:37:10|||||||||2
1648543040000|2022-03-29 08:37:20|||||||||1
1648543060000|2022-03-29 08:37:40|335.18|335.03|335.18|335.03|335.18|335.03|335.13|334.98|78
1648543070000|2022-03-29 08:37:50|||||||||6
1648543080000|2022-03-29 08:38:00|335.23|335.08|335.23|335.08|335.23|335.08|335.23|335.08|20
1648543090000|2022-03-29 08:38:10|||||||||6
1648543100000|2022-03-29 08:38:20|335.13|334.98|335.18|334.98|335.18|334.98|335.13|334.98|24
1648543110000|2022-03-29 08:38:30|||||||||6
1648543120000|2022-03-29 08:38:40|335.13|335.03|335.18|334.98|335.18|335.03|335.13|334.98|8
1648543130000|2022-03-29 08:38:50||335.03||335.03||335.03||335.03|0
1648543140000|2022-03-29 08:39:00|||||||||3
1648543150000|2022-03-29 08:39:10|335.13|334.98|335.18|334.98|335.18|334.98|335.13|334.98|25
1648543160000|2022-03-29 08:39:20|335.13||335.18||335.18||335.13||7
1648543170000|2022-03-29 08:39:30|||||||||3
1648543180000|2022-03-29 08:39:40|335.13||335.18||335.18||335.13||2
1648543190000|2022-03-29 08:39:50|335.23|335.03|335.23|335.08|335.23|335.08|335.23|335.03|10
1648543200000|2022-03-29 08:40:00|||||||||2
1648543210000|2022-03-29 08:40:10|335.28||335.28||335.28||335.23||50
1648543220000|2022-03-29 08:40:20|335.23||335.23||335.23||335.23||11
1648543230000|2022-03-29 08:40:30|||||||||2
1648543250000|2022-03-29 08:40:50|335.28|335.13|335.28|335.13|335.33|335.18|335.28|335.13|110
1648543260000|2022-03-29 08:41:00||335.08||335.08||335.08||335.08|25
1648543270000|2022-03-29 08:41:10|335.23|335.13|335.33|335.13|335.33|335.18|335.23|335.08|56
1648543280000|2022-03-29 08:41:20|335.28||335.33||335.33||335.28||19
1648543290000|2022-03-29 08:41:30|335.28||335.33||335.38||335.28||15
1648543300000|2022-03-29 08:41:40||335.18||335.18||335.18||335.18|28
1648543320000|2022-03-29 08:42:00|335.38|335.23|335.33|335.18|335.38|335.23|335.33|335.18|221
1648543330000|2022-03-29 08:42:10|||||||||4
1648543350000|2022-03-29 08:42:30|||||||||6
1648543360000|2022-03-29 08:42:40|||||||||49
1648543370000|2022-03-29 08:42:50|||||||||5
1648543380000|2022-03-29 08:43:00|335.38|335.23|335.33|335.18|335.38|335.23|335.33|335.18|46
1648543390000|2022-03-29 08:43:10|335.38|335.23|335.38|335.23|335.38|335.23|335.38|335.23|6
1648543400000|2022-03-29 08:43:20|335.43||335.43||335.43||335.43||18
1648543410000|2022-03-29 08:43:30|335.38||335.38||335.38||335.38||5
1648543430000|2022-03-29 08:43:50|||||||||7
1648543440000|2022-03-29 08:44:00|335.43||335.38||335.43||335.38||22
1648543450000|2022-03-29 08:44:10|||||||||3
1648543460000|2022-03-29 08:44:20|335.43||335.38||335.43||335.38||2575
1648543470000|2022-03-29 08:44:30|335.43||335.38||335.43||335.38||3
1648543480000|2022-03-29 08:44:40|335.33|335.18|335.33|335.18|335.38|335.18|335.33|335.18|37
1648543490000|2022-03-29 08:44:50|335.38||335.38||335.38||335.38||4
1648543500000|2022-03-29 08:45:00|335.43|335.23|335.43|335.28|335.43|335.28|335.43|335.23|2
1648543510000|2022-03-29 08:45:10|||||||||29
1648543540000|2022-03-29 08:45:40|||||||||7
1648543550000|2022-03-29 08:45:50|||||||||1
1648543560000|2022-03-29 08:46:00|||||||||20
1648543570000|2022-03-29 08:46:10|||||||||6
1648543590000|2022-03-29 08:46:30|||||||||103
1648543600000|2022-03-29 08:46:40||335.23||335.28||335.28||335.23|29
1648543610000|2022-03-29 08:46:50|335.38|335.23|335.38|335.23|335.38|335.23|335.38|335.23|6
1648543620000|2022-03-29 08:47:00|||||||||1
1648543630000|2022-03-29 08:47:10|||||||||1
1648543640000|2022-03-29 08:47:20|335.43||335.43||335.43||335.43||15
1648543650000|2022-03-29 08:47:30|335.48|335.28|335.48|335.28|335.48|335.28|335.43|335.28|1
1648543660000|2022-03-29 08:47:40|335.53|335.33|335.48|335.33|335.53|335.38|335.48|335.33|28
1648543670000|2022-03-29 08:47:50|335.43|335.28|335.43|335.28|335.43|335.28|335.43|335.28|30
1648543680000|2022-03-29 08:48:00|335.48|335.23|335.38|335.23|335.48|335.23|335.38|335.23|16
1648543690000|2022-03-29 08:48:10|||||||||2
1648543700000|2022-03-29 08:48:20|335.43|335.28|335.43|335.28|335.43|335.28|335.43|335.28|6
1648543710000|2022-03-29 08:48:30|||||||||4
1648543720000|2022-03-29 08:48:40|||||||||3
1648543730000|2022-03-29 08:48:50|335.48||335.43||335.48||335.43||25
1648543760000|2022-03-29 08:49:20|335.38|335.23|335.38|335.23|335.38|335.23|335.38|335.23|25
1648543770000|2022-03-29 08:49:30|||||||||15
1648543790000|2022-03-29 08:49:50|||||||||2
1648543800000|2022-03-29 08:50:00|||||||||31
1648543810000|2022-03-29 08:50:10|335.43||335.43||335.43||335.38||45
1648543820000|2022-03-29 08:50:20|335.38|335.28|335.43|335.28|335.43|335.28|335.38|335.23|15
1648543830000|2022-03-29 08:50:30|335.38|335.23|335.43|335.23|335.43|335.23|335.38|335.23|11
1648543840000|2022-03-29 08:50:40|335.38|335.28|335.43|335.28|335.43|335.28|335.38|335.28|12
1648543850000|2022-03-29 08:50:50|335.48|335.23|335.43|335.28|335.48|335.28|335.43|335.23|32
1648543860000|2022-03-29 08:51:00|335.48|335.23|335.43|335.28|335.48|335.28|335.43|335.23|14
1648543870000|2022-03-29 08:51:10|335.48|335.33|335.48|335.33|335.48|335.33|335.48|335.33|20
1648543880000|2022-03-29 08:51:20|||||||||3
1648543900000|2022-03-29 08:51:40|335.43|335.28|335.43|335.23|335.43|335.28|335.38|335.23|31
1648543910000|2022-03-29 08:51:50|335.38|335.18|335.33|335.18|335.38|335.23|335.33|335.18|26
1648543920000|2022-03-29 08:52:00|335.38||335.33||335.38||335.33||15
1648543930000|2022-03-29 08:52:10|||||||||3
1648543940000|2022-03-29 08:52:20|||||||||9
1648543950000|2022-03-29 08:52:30|335.38|335.23|335.43|335.28|335.43|335.28|335.38|335.23|7
1648543970000|2022-03-29 08:52:50|||||||||14
1648543980000|2022-03-29 08:53:00|||||||||7
1648543990000|2022-03-29 08:53:10|||||||||28
1648544000000|2022-03-29 08:53:20|335.38|335.23|335.38|335.23|335.38|335.23|335.38|335.23|13
1648544020000|2022-03-29 08:53:40|335.43||335.43||335.43||335.38||20
1648544030000|2022-03-29 08:53:50||335.28||335.28||335.28||335.28|0
1648544040000|2022-03-29 08:54:00|335.38|335.18|335.38|335.23|335.38|335.23|335.38|335.18|26
1648544050000|2022-03-29 08:54:10|||||||||4
1648544060000|2022-03-29 08:54:20||335.18||335.18||335.18||335.18|14
1648544070000|2022-03-29 08:54:30||335.23||335.23||335.23||335.23|20
1648544080000|2022-03-29 08:54:40|335.48|335.33|335.48|335.28|335.48|335.33|335.43|335.28|22
1648544090000|2022-03-29 08:54:50||335.33||335.33||335.33||335.33|5
1648544100000|2022-03-29 08:55:00|335.43|335.28|335.43|335.28|335.43|335.28|335.43|335.28|54
1648544110000|2022-03-29 08:55:10|335.48||335.48||335.48||335.43||10
1648544120000|2022-03-29 08:55:20|335.43||335.43||335.43||335.43||1
1648544140000|2022-03-29 08:55:40|335.48||335.43||335.48||335.43||35
1648544150000|2022-03-29 08:55:50|335.48|335.33|335.53|335.38|335.53|335.38|335.38|335.23|122
1648544160000|2022-03-29 08:56:00|335.48|335.33|335.53|335.33|335.53|335.33|335.43|335.28|42
1648544170000|2022-03-29 08:56:10|335.48||335.48||335.53||335.48||18
1648544180000|2022-03-29 08:56:20|||||||||4
1648544190000|2022-03-29 08:56:30|335.53||335.48||335.53||335.48||9
1648544200000|2022-03-29 08:56:40|335.53||335.53||335.53||335.53||8
1648544210000|2022-03-29 08:56:50|335.48||335.48||335.48||335.48||29
1648544220000|2022-03-29 08:57:00||335.28||335.28||335.33||335.28|24
1648544230000|2022-03-29 08:57:10|335.43||335.43||335.43||335.43||27
1648544240000|2022-03-29 08:57:20||335.23||335.28||335.28||335.23|17
1648544250000|2022-03-29 08:57:30|335.48|335.33|335.48|335.33|335.48|335.33|335.43|335.33|20
1648544260000|2022-03-29 08:57:40||335.28||335.33||335.33||335.28|17
1648544270000|2022-03-29 08:57:50|||||||||13
1648544280000|2022-03-29 08:58:00|335.43|335.28|335.48|335.28|335.48|335.28|335.43|335.28|45
1648544290000|2022-03-29 08:58:10|335.43|335.33|335.48|335.33|335.53|335.33|335.43|335.28|36
1648544300000|2022-03-29 08:58:20|335.43|335.28|335.53|335.38|335.53|335.38|335.43|335.28|55
1648544310000|2022-03-29 08:58:30|335.58|335.43|335.63|335.48|335.63|335.48|335.53|335.38|76
1648544320000|2022-03-29 08:58:40|335.68|335.53|335.68|335.53|335.73|335.53|335.63|335.53|58
1648544330000|2022-03-29 08:58:50|335.73|335.58|335.73|335.58|335.78|335.58|335.73|335.58|39
1648544340000|2022-03-29 08:59:00|335.78|335.53|335.78|335.58|335.78|335.58|335.73|335.53|56
1648544350000|2022-03-29 08:59:10|335.83|335.63|335.83|335.63|335.83|335.63|335.83|335.63|43
1648544360000|2022-03-29 08:59:20|335.78||335.83||335.83||335.78||66
1648544370000|2022-03-29 08:59:30|335.78|335.58|335.88|335.68|335.88|335.68|335.78|335.58|66
1648544380000|2022-03-29 08:59:40|335.83|335.63|335.83|335.63|335.83|335.63|335.78|335.58|56
1648544390000|2022-03-29 08:59:50|335.88|335.68|335.88|335.68|335.88|335.68|335.88|335.63|154
1648544400000|2022-03-29 09:00:00|335.93|335.73|335.58|335.38|335.93|335.73|335.48|335.33|157
1648544410000|2022-03-29 09:00:10|335.68|335.43|335.63|335.43|335.68|335.43|335.63|335.43|67
1648544420000|2022-03-29 09:00:20|335.58||335.63||335.63||335.58||9
1648544430000|2022-03-29 09:00:30|335.58|335.48|335.48|335.33|335.63|335.48|335.48|335.33|63
1648544440000|2022-03-29 09:00:40|335.43|335.28|335.43|335.28|335.43|335.28|335.43|335.28|18
1648544450000|2022-03-29 09:00:50|335.38|335.23|335.48|335.33|335.48|335.33|335.38|335.23|25
1648544460000|2022-03-29 09:01:00|335.53||335.53||335.53||335.53||21
1648544470000|2022-03-29 09:01:10|335.58|335.38|335.58|335.43|335.63|335.43|335.58|335.38|6
1648544480000|2022-03-29 09:01:20|335.63|335.48|335.63|335.48|335.63|335.48|335.63|335.48|29
1648544490000|2022-03-29 09:01:30|335.68|335.53|335.73|335.53|335.73|335.53|335.68|335.53|13
1648544500000|2022-03-29 09:01:40||335.48||335.53||335.53||335.48|21
1648544510000|2022-03-29 09:01:50|335.78|335.58|335.83|335.63|335.83|335.63|335.78|335.58|17
1648544520000|2022-03-29 09:02:00|335.78|335.68|335.93|335.73|335.93|335.73|335.78|335.68|36
1648544530000|2022-03-29 09:02:10|335.88|335.68|335.78|335.58|335.88|335.68|335.78|335.58|66
1648544540000|2022-03-29 09:02:20|335.83|335.63|335.83|335.68|335.83|335.68|335.83|335.63|13
1648544550000|2022-03-29 09:02:30|335.78|335.63|335.83|335.63|335.83|335.63|335.78|335.63|17
1648544560000|2022-03-29 09:02:40|335.73|335.58|335.83|335.63|335.83|335.63|335.73|335.58|43
1648544570000|2022-03-29 09:02:50|335.88|335.68|335.88|335.68|335.88|335.68|335.88|335.68|3
1648544580000|2022-03-29 09:03:00|||||||||18
1648544590000|2022-03-29 09:03:10||335.73||335.73||335.73||335.73|23
1648544600000|2022-03-29 09:03:20|335.93|335.68|335.78|335.63|335.93|335.68|335.78|335.63|46
1648544610000|2022-03-29 09:03:30|335.73|335.58|335.78|335.58|335.78|335.58|335.73|335.58|26
1648544620000|2022-03-29 09:03:40|335.83|335.63|335.83|335.63|335.83|335.68|335.78|335.58|49
1648544630000|2022-03-29 09:03:50|335.78||335.78||335.83||335.78||23
1648544640000|2022-03-29 09:04:00||335.58||335.58||335.63||335.58|49
1648544650000|2022-03-29 09:04:10|335.83|335.63|335.88|335.68|335.88|335.68|335.83|335.63|24
1648544660000|2022-03-29 09:04:20|||||||||17
1648544670000|2022-03-29 09:04:30|335.83||335.88||335.88||335.83||35
1648544680000|2022-03-29 09:04:40|335.93|335.73|335.88|335.73|336.08|335.88|335.88|335.73|180
1648544690000|2022-03-29 09:04:50|335.93|335.78|336.28|336.03|336.28|336.03|335.93|335.78|198
1648544700000|2022-03-29 09:05:00|336.23|335.98|336.03|335.78|336.23|335.98|336.03|335.78|91
1648544710000|2022-03-29 09:05:10||335.83||335.83||335.83||335.78|17
1648544720000|2022-03-29 09:05:20||335.88||335.88||335.88||335.88|5
1648544730000|2022-03-29 09:05:30||335.83||335.83||335.83||335.83|8
1648544740000|2022-03-29 09:05:40|335.98|335.78|335.98|335.78|335.98|335.78|335.98|335.78|11
1648544750000|2022-03-29 09:05:50|336.03|335.83|335.98|335.83|336.03|335.83|335.98|335.83|10
1648544760000|2022-03-29 09:06:00|336.08|335.88|336.08|335.88|336.08|335.88|336.08|335.88|7
1648544770000|2022-03-29 09:06:10|336.03|335.83|335.98|335.83|336.08|335.83|335.98|335.83|35
1648544780000|2022-03-29 09:06:20|336.03|335.88|336.03|335.88|336.03|335.88|336.03|335.88|4
1648544790000|2022-03-29 09:06:30|336.08||336.08||336.08||336.03||9
1648544800000|2022-03-29 09:06:40|336.18|335.93|336.18|335.93|336.18|335.93|336.18|335.93|58
1648544810000|2022-03-29 09:06:50|336.13|336.03|336.18|335.93|336.18|336.03|336.13|335.93|15
1648544820000|2022-03-29 09:07:00|336.23|335.98|336.23|335.98|336.23|335.98|336.23|335.98|1
1648544830000|2022-03-29 09:07:10|||||||||1
1648544840000|2022-03-29 09:07:20|336.18||336.18||336.18||336.18||1
1648544850000|2022-03-29 09:07:30|336.23|336.03|336.28|336.08|336.28|336.08|336.23|336.03|10
1648544860000|2022-03-29 09:07:40|336.33|336.13|336.53|336.33|336.53|336.33|336.33|336.13|78
1648544870000|2022-03-29 09:07:50|336.58|336.38|336.73|336.58|336.73|336.58|336.58|336.38|56
1648544880000|2022-03-29 09:08:00|336.68|336.53|336.58|336.38|336.73|336.53|336.58|336.38|16
1648544890000|2022-03-29 09:08:10|336.63|336.43|336.68|336.48|336.68|336.48|336.63|336.43|10
1648544900000|2022-03-29 09:08:20|336.73|336.43|336.73|336.43|336.73|336.43|336.73|336.43|11
1648544910000|2022-03-29 09:08:30|336.68|336.48|336.73|336.48|336.73|336.48|336.58|336.48|9
1648544920000|2022-03-29 09:08:40|336.68|336.33|336.53|336.33|336.68|336.33|336.53|336.33|71
1648544930000|2022-03-29 09:08:50|||||||||3
1648544940000|2022-03-29 09:09:00|||||||||1
1648544950000|2022-03-29 09:09:10|||||||||8
1648544960000|2022-03-29 09:09:20|336.43|336.23|336.28|336.03|336.43|336.23|336.28|336.03|24
1648544970000|2022-03-29 09:09:30|336.13|335.98|336.33|336.13|336.33|336.13|336.13|335.98|30
1648544980000|2022-03-29 09:09:40|336.38|336.18|336.43|336.23|336.48|336.23|336.38|336.18|5
1648544990000|2022-03-29 09:09:50|||||||||3
1648545000000|2022-03-29 09:10:00|336.48|336.28|336.48|336.28|336.53|336.28|336.48|336.28|7
1648545010000|2022-03-29 09:10:10|||||||||709
1648545020000|2022-03-29 09:10:20|336.53|336.33|336.58|336.43|336.63|336.43|336.53|336.33|23
1648545030000|2022-03-29 09:10:30|336.63|336.48|336.68|336.53|336.68|336.53|336.63|336.48|42
1648545040000|2022-03-29 09:10:40|336.63|336.38|336.58|336.38|336.63|336.38|336.58|336.38|12
1648545050000|2022-03-29 09:10:50|336.53|336.33|336.68|336.38|336.68|336.38|336.48|336.33|4
1648545060000|2022-03-29 09:11:00|336.63||336.68||336.68||336.53||3
1648545070000|2022-03-29 09:11:10|336.58||336.58||336.58||336.58||805
1648545080000|2022-03-29 09:11:20|||||||||5
1648545090000|2022-03-29 09:11:30|336.53||336.53||336.53||336.53||0
1648545100000|2022-03-29 09:11:40|336.58||336.58||336.58||336.53||7
1648545110000|2022-03-29 09:11:50|336.53||336.53||336.53||336.53||0
1648545120000|2022-03-29 09:12:00||336.33||336.33||336.33||336.33|6
1648545130000|2022-03-29 09:12:10|336.48||336.48||336.48||336.48||2
1648545140000|2022-03-29 09:12:20|336.43|336.28|336.38|336.23|336.43|336.28|336.38|336.23|7
1648545150000|2022-03-29 09:12:30|336.33|336.13|336.33|336.13|336.33|336.13|336.33|336.13|6
1648545170000|2022-03-29 09:12:50|336.43|336.18|336.43|336.23|336.43|336.23|336.43|336.18|7
1648545180000|2022-03-29 09:13:00|||||||||2
1648545190000|2022-03-29 09:13:10|||||||||2
1648545210000|2022-03-29 09:13:30|||||||||1
1648545220000|2022-03-29 09:13:40|||||||||1
1648545230000|2022-03-29 09:13:50|||||||||1
1648545240000|2022-03-29 09:14:00|336.38|336.13|336.38|336.13|336.38|336.13|336.38|336.13|8
1648545250000|2022-03-29 09:14:10|336.33|336.18|336.33|336.08|336.33|336.18|336.33|336.08|1
1648545260000|2022-03-29 09:14:20|336.28||336.23||336.28||336.23||7
1648545270000|2022-03-29 09:14:30|336.33|336.13|336.33|336.13|336.33|336.13|336.33|336.13|7
1648545280000|2022-03-29 09:14:40|||||||||1
1648545290000|2022-03-29 09:14:50|||||||||1
1648545300000|2022-03-29 09:15:00|||||||||1
1648545310000|2022-03-29 09:15:10|336.28|336.08|336.23|336.08|336.28|336.08|336.23|336.08|11
1648545320000|2022-03-29 09:15:20|336.33|336.13|336.33|336.13|336.33|336.13|336.33|336.13|19
1648545330000|2022-03-29 09:15:30|||||||||3
1648545340000|2022-03-29 09:15:40||336.08||336.08||336.08||336.08|10
1648545350000|2022-03-29 09:15:50||336.03||336.03||336.03||336.03|3
1648545360000|2022-03-29 09:16:00|||||||||1
1648545370000|2022-03-29 09:16:10|||||||||2
1648545380000|2022-03-29 09:16:20|336.28||336.28||336.28||336.28||2
1648545390000|2022-03-29 09:16:30|||||||||2
1648545400000|2022-03-29 09:16:40|336.23|336.08|336.33|336.08|336.33|336.08|336.23|336.08|12
1648545410000|2022-03-29 09:16:50|||||||||3
1648545420000|2022-03-29 09:17:00|||||||||1
1648545430000|2022-03-29 09:17:10|||||||||4
1648545440000|2022-03-29 09:17:20|336.28||336.28||336.28||336.28||2
1648545450000|2022-03-29 09:17:30|||||||||9
1648545460000|2022-03-29 09:17:40|336.33|336.13|336.33|336.13|336.33|336.13|336.33|336.13|7
1648545470000|2022-03-29 09:17:50|||||||||2
1648545480000|2022-03-29 09:18:00|336.28||336.28||336.28||336.28||2
1648545490000|2022-03-29 09:18:10||336.03||336.08||336.08||336.03|8
1648545500000|2022-03-29 09:18:20|336.23||336.23||336.23||336.23||4
1648545510000|2022-03-29 09:18:30|336.28|336.13|336.28|336.13|336.28|336.13|336.28|336.13|7
1648545520000|2022-03-29 09:18:40|336.23|336.08|336.23|336.08|336.23|336.08|336.23|336.08|6
1648545530000|2022-03-29 09:18:50|||||||||2
1648545540000|2022-03-29 09:19:00||336.03||336.03||336.03||336.03|7
1648545550000|2022-03-29 09:19:10|336.18||336.18||336.18||336.18||3
1648545560000|2022-03-29 09:19:20|||||||||14
1648545570000|2022-03-29 09:19:30|||||||||181
1648545580000|2022-03-29 09:19:40|||||||||2
1648545590000|2022-03-29 09:19:50|336.13|335.98|336.13|335.93|336.13|335.98|336.13|335.93|19
1648545600000|2022-03-29 09:20:00|336.48|335.88|336.48|335.88|336.48|335.88|336.48|335.88|1
1648545620000|2022-03-29 09:20:20|336.38|335.78|336.38|335.78|336.38|335.78|336.38|335.78|0
1648545740000|2022-03-29 09:22:20|336.48|335.88|336.48|335.88|336.48|335.88|336.38|335.78|0
1648545800000|2022-03-29 09:23:20|336.38|335.78|336.38|335.78|336.38|335.78|336.38|335.78|0
1648545810000|2022-03-29 09:23:30|336.48|335.88|336.38|335.78|336.48|335.88|336.38|335.78|0
1648545830000|2022-03-29 09:23:50|336.48|335.88|336.48|335.88|336.48|335.88|336.38|335.78|0
1648545840000|2022-03-29 09:24:00|336.38|335.78|336.48|335.88|336.48|335.88|336.38|335.78|0
1648545900000|2022-03-29 09:25:00|||||||||7
1648545910000|2022-03-29 09:25:10|336.58|335.98|336.58|335.98|336.58|335.98|336.58|335.98|0
1648545920000|2022-03-29 09:25:20|336.48|335.88|336.48|335.88|336.58|335.98|336.48|335.88|0
1648545930000|2022-03-29 09:25:30|336.58|335.98|336.58|335.98|336.58|335.98|336.48|335.88|0
1648545940000|2022-03-29 09:25:40|336.48|335.88|336.48|335.88|336.48|335.88|336.48|335.88|0
1648545960000|2022-03-29 09:26:00|336.58|335.98|336.58|335.98|336.58|335.98|336.58|335.98|0
1648545990000|2022-03-29 09:26:30|336.48|335.88|336.48|335.88|336.48|335.88|336.48|335.88|0
1648546010000|2022-03-29 09:26:50|336.58|335.98|336.48|335.88|336.58|335.98|336.48|335.88|0
1648546030000|2022-03-29 09:27:10|336.58|335.98|336.58|335.98|336.58|335.98|336.58|335.98|0
1648546040000|2022-03-29 09:27:20|336.48|335.88|336.48|335.88|336.48|335.88|336.48|335.88|0
1648546050000|2022-03-29 09:27:30|336.38|335.78|336.38|335.78|336.38|335.78|336.38|335.78|0
1648546060000|2022-03-29 09:27:40|336.48|335.88|336.38|335.78|336.48|335.88|336.38|335.78|0
1648546140000|2022-03-29 09:29:00|336.28|335.68|336.28|335.68|336.38|335.78|336.28|335.68|0
1648546150000|2022-03-29 09:29:10|336.38|335.78|336.38|335.78|336.38|335.78|336.38|335.78|0
1648546160000|2022-03-29 09:29:20|336.28|335.68|336.28|335.68|336.28|335.68|336.28|335.68|0
1648546170000|2022-03-29 09:29:30|336.38|335.78|336.38|335.78|336.38|335.78|336.38|335.78|0
1648546180000|2022-03-29 09:29:40|336.28|335.68|336.38|335.78|336.38|335.78|336.28|335.68|0
1648546190000|2022-03-29 09:29:50|336.28|335.68|336.28|335.68|336.28|335.68|336.28|335.68|0
1648546200000|2022-03-29 09:30:00|336.38|335.78|336.38|335.78|336.38|335.78|336.38|335.78|0
1648546230000|2022-03-29 09:30:30|336.28|335.68|336.38|335.78|336.38|335.78|336.28|335.68|0
1648546240000|2022-03-29 09:30:40|336.28|335.68|336.28|335.68|336.38|335.78|336.28|335.68|0
1648546310000|2022-03-29 09:31:50|336.38|335.78|336.38|335.78|336.38|335.78|336.28|335.68|0
1648546330000|2022-03-29 09:32:10|336.28|335.68|336.38|335.78|336.38|335.78|336.28|335.68|0
1648546380000|2022-03-29 09:33:00|336.48|335.88|336.48|335.88|336.48|335.88|336.38|335.78|0
1648546390000|2022-03-29 09:33:10|336.38|335.78|336.38|335.78|336.48|335.88|336.38|335.78|0
1648546400000|2022-03-29 09:33:20|336.48|335.88|336.48|335.88|336.48|335.88|336.48|335.88|0
1648546410000|2022-03-29 09:33:30|336.38|335.78|336.38|335.78|336.48|335.88|336.38|335.78|0
1648546420000|2022-03-29 09:33:40|336.48|335.88|336.48|335.88|336.48|335.88|336.48|335.88|0
1648546430000|2022-03-29 09:33:50|336.38|335.78|336.38|335.78|336.38|335.78|336.38|335.78|0
1648546440000|2022-03-29 09:34:00|336.48|335.88|336.38|335.78|336.48|335.88|336.38|335.78|0
1648546450000|2022-03-29 09:34:10|336.48|335.88|336.38|335.78|336.48|335.88|336.38|335.78|0
1648546460000|2022-03-29 09:34:20|336.48|335.88|336.48|335.88|336.48|335.88|336.48|335.88|0
1648546510000|2022-03-29 09:35:10|336.58|335.98|336.58|335.98|336.58|335.98|336.58|335.98|0
1648546520000|2022-03-29 09:35:20|336.48|335.88|336.48|335.88|336.48|335.88|336.48|335.88|0
1648546550000|2022-03-29 09:35:50|336.58|335.98|336.58|335.98|336.58|335.98|336.48|335.88|0
1648546600000|2022-03-29 09:36:40|336.68|336.08|336.68|336.08|336.68|336.08|336.68|336.08|0
1648546660000|2022-03-29 09:37:40|336.78|336.18|336.68|336.08|336.78|336.18|336.68|336.08|0
1648546670000|2022-03-29 09:37:50|336.78|336.18|336.78|336.18|336.78|336.18|336.78|336.18|0
1648546680000|2022-03-29 09:38:00|336.68|336.08|336.68|336.08|336.68|336.08|336.68|336.08|0
1648546690000|2022-03-29 09:38:10|336.78|336.18|336.78|336.18|336.78|336.18|336.78|336.18|0
1648546740000|2022-03-29 09:39:00|336.68|336.08|336.78|336.18|336.78|336.18|336.68|336.08|0
1648546810000|2022-03-29 09:40:10|336.88|336.28|336.88|336.28|336.88|336.28|336.88|336.28|0
1648546830000|2022-03-29 09:40:30|336.78|336.18|336.88|336.28|336.88|336.28|336.78|336.18|0
1648546870000|2022-03-29 09:41:10|336.98|336.38|336.98|336.38|336.98|336.38|336.98|336.38|0
1648546880000|2022-03-29 09:41:20|336.88|336.28|336.88|336.28|336.88|336.28|336.88|336.28|0
1648546890000|2022-03-29 09:41:30|336.78|336.18|336.88|336.28|336.88|336.28|336.78|336.18|0
1648546930000|2022-03-29 09:42:10|336.78|336.18|336.78|336.18|336.88|336.28|336.78|336.18|0
1648546950000|2022-03-29 09:42:30|336.68|336.08|336.68|336.08|336.68|336.08|336.68|336.08|0
1648546960000|2022-03-29 09:42:40|336.78|336.18|336.78|336.18|336.78|336.18|336.68|336.08|0
1648546990000|2022-03-29 09:43:10|336.68|336.08|336.68|336.08|336.68|336.08|336.68|336.08|0
1648547210000|2022-03-29 09:46:50|336.78|336.18|336.78|336.18|336.78|336.18|336.78|336.18|0
1648547220000|2022-03-29 09:47:00|336.68|336.08|336.68|336.08|336.68|336.08|336.68|336.08|0
1648547250000|2022-03-29 09:47:30|336.78|336.18|336.78|336.18|336.78|336.18|336.78|336.18|0
1648547260000|2022-03-29 09:47:40|336.88|336.28|336.88|336.28|336.88|336.28|336.78|336.18|0
1648547290000|2022-03-29 09:48:10|336.78|336.18|336.78|336.18|336.78|336.18|336.78|336.18|0
1648547330000|2022-03-29 09:48:50|336.88|336.28|336.78|336.18|336.88|336.28|336.78|336.18|0
1648547400000|2022-03-29 09:50:00|336.88|336.28|336.88|336.28|336.88|336.28|336.78|336.18|23
1648547410000|2022-03-29 09:50:10|336.78|336.18|336.53|336.28|336.88|336.28|336.48|336.18|1
1648547420000|2022-03-29 09:50:20|336.43|336.33|336.38|336.08|336.43|336.33|336.33|336.08|4
1648547430000|2022-03-29 09:50:30|336.33||336.38||336.38||336.33||0
1648547440000|2022-03-29 09:50:40|336.43|336.13|336.48|336.23|336.48|336.23|336.43|336.13|4
1648547450000|2022-03-29 09:50:50|336.43|336.28|336.43|336.23|336.43|336.28|336.43|336.23|1
1648547460000|2022-03-29 09:51:00||336.18||336.18||336.18||336.18|2
1648547470000|2022-03-29 09:51:10|336.38|336.23|336.43|336.23|336.43|336.23|336.38|336.23|0
1648547480000|2022-03-29 09:51:20|336.48||336.43||336.48||336.43||0
1648547490000|2022-03-29 09:51:30|336.48||336.48||336.48||336.48||0
1648547500000|2022-03-29 09:51:40|336.43|336.28|336.48|336.28|336.48|336.28|336.43|336.28|15
1648547520000|2022-03-29 09:52:00|336.43|336.23|336.43|336.23|336.43|336.23|336.43|336.23|3
1648547530000|2022-03-29 09:52:10|336.33|336.18|336.33|336.08|336.33|336.18|336.33|336.08|7
1648547540000|2022-03-29 09:52:20|336.28|336.03|336.23|336.03|336.28|336.03|336.23|336.03|3
1648547550000|2022-03-29 09:52:30|336.28|336.08|336.28|336.08|336.33|336.08|336.28|336.08|0
1648547560000|2022-03-29 09:52:40|336.33||336.33||336.33||336.33||0
1648547570000|2022-03-29 09:52:50||336.18||336.13||336.18||336.13|1
1648547580000|2022-03-29 09:53:00||336.18||336.18||336.18||336.18|0
1648547590000|2022-03-29 09:53:10|336.38||336.38||336.38||336.38||0
1648547630000|2022-03-29 09:53:50||336.23||336.13||336.23||336.13|3
1648547660000|2022-03-29 09:54:20|336.33||336.38||336.38||336.33||4
1648547690000|2022-03-29 09:54:50||336.18||336.18||336.18||336.18|0
1648547710000|2022-03-29 09:55:10||336.23||336.13||336.23||336.13|2
1648547740000|2022-03-29 09:55:40|336.33||336.33||336.33||336.33||0
1648547760000|2022-03-29 09:56:00|336.38|336.18|336.38|336.18|336.38|336.18|336.38|336.18|4
1648547770000|2022-03-29 09:56:10|336.43|336.28|336.43|336.18|336.43|336.28|336.43|336.18|1
1648547810000|2022-03-29 09:56:50||336.23||336.23||336.23||336.23|0
1648547830000|2022-03-29 09:57:10||336.28||336.28||336.28||336.28|0
1648547840000|2022-03-29 09:57:20|336.48||336.53||336.53||336.48||6
1648547880000|2022-03-29 09:58:00||336.33||336.33||336.33||336.33|0
1648547890000|2022-03-29 09:58:10||336.38||336.38||336.38||336.38|0
1648547900000|2022-03-29 09:58:20|336.58|336.33|336.48|336.28|336.58|336.33|336.48|336.28|6
1648547910000|2022-03-29 09:58:30|336.53|336.23|336.53|336.28|336.58|336.28|336.53|336.23|2
1648547940000|2022-03-29 09:59:00|336.58|336.33|336.58|336.38|336.58|336.38|336.58|336.33|0
1648547960000|2022-03-29 09:59:20||336.33||336.33||336.33||336.33|5
1648547990000|2022-03-29 09:59:50|336.63|336.28|336.63|336.28|336.63|336.28|336.63|336.28|4
1648548070000|2022-03-29 10:01:10|336.58||336.58||336.58||336.58||0
1648548150000|2022-03-29 10:02:30|336.53||336.53||336.53||336.53||0
1648548160000|2022-03-29 10:02:40||336.23||336.23||336.23||336.23|1
1648548170000|2022-03-29 10:02:50|336.48|336.28|336.48|336.23|336.48|336.28|336.48|336.23|0
1648548180000|2022-03-29 10:03:00|336.43|336.18|336.43|336.18|336.43|336.18|336.38|336.18|1
1648548190000|2022-03-29 10:03:10|336.28|336.13|336.33|336.13|336.38|336.13|336.28|336.13|21
1648548220000|2022-03-29 10:03:40|336.38|336.18|336.38|336.13|336.38|336.18|336.38|336.13|1
1648548240000|2022-03-29 10:04:00|336.28||336.38||336.38||336.28||1
1648548250000|2022-03-29 10:04:10|336.43|336.18|336.43|336.13|336.43|336.18|336.33|336.13|1
1648548260000|2022-03-29 10:04:20|336.48|336.18|336.48|336.23|336.48|336.23|336.48|336.18|0
1648548270000|2022-03-29 10:04:30|336.38||336.48||336.48||336.38||1
1648548340000|2022-03-29 10:05:40|||||||||1
1648548350000|2022-03-29 10:05:50||336.18||336.18||336.18||336.18|2
1648548430000|2022-03-29 10:07:10|336.43||336.43||336.43||336.43||0
1648548490000|2022-03-29 10:08:10|336.33||336.33||336.33||336.33||0
1648548500000|2022-03-29 10:08:20||336.13||336.13||336.13||336.13|4
1648548510000|2022-03-29 10:08:30|336.28||336.28||336.28||336.28||0
1648548520000|2022-03-29 10:08:40||336.08||336.13||336.13||336.08|22
1648548530000|2022-03-29 10:08:50||336.08||336.13||336.13||336.08|11
1648548540000|2022-03-29 10:09:00|336.33|336.08|336.38|336.13|336.38|336.13|336.33|336.08|2
1648548590000|2022-03-29 10:09:50|336.43||336.43||336.43||336.43||1
1648548630000|2022-03-29 10:10:30|336.38|336.18|336.43|336.18|336.43|336.18|336.38|336.18|2
1648548650000|2022-03-29 10:10:50|||||||||1
1648548690000|2022-03-29 10:11:30|||||||||1
1648548770000|2022-03-29 10:12:50|336.38|336.13|336.33|336.13|336.38|336.18|336.33|336.13|13
1648548850000|2022-03-29 10:14:10|336.38||336.38||336.38||336.38||0
1648548870000|2022-03-29 10:14:30||336.18||336.18||336.18||336.18|0
1648548900000|2022-03-29 10:15:00|336.33|336.13|336.33|336.13|336.33|336.13|336.33|336.13|1
1648548990000|2022-03-29 10:16:30|336.38||336.38||336.38||336.38||8
1648549100000|2022-03-29 10:18:20|336.43||336.38||336.43||336.38||0
1648549260000|2022-03-29 10:21:00|336.43||336.38||336.43||336.38||0
1648549340000|2022-03-29 10:22:20|||||||||2
1648549350000|2022-03-29 10:22:30|||||||||1
1648549390000|2022-03-29 10:23:10||336.18||336.18||336.18||336.18|12
1648549400000|2022-03-29 10:23:20|336.53|336.23|336.53|336.28|336.53|336.28|336.53|336.23|4
1648549410000|2022-03-29 10:23:30|336.48||336.48||336.48||336.48||18
1648549420000|2022-03-29 10:23:40|||||||||2
1648549440000|2022-03-29 10:24:00||336.33||336.33||336.33||336.33|1
1648549450000|2022-03-29 10:24:10|336.53||336.53||336.58||336.53||4
1648549460000|2022-03-29 10:24:20|336.48||336.48||336.53||336.48||1
1648549470000|2022-03-29 10:24:30|||||||||1
1648549480000|2022-03-29 10:24:40|336.43|336.28|336.43|336.28|336.48|336.28|336.43|336.28|10
1648549490000|2022-03-29 10:24:50|336.38|336.23|336.38|336.13|336.38|336.23|336.28|336.13|11
1648549500000|2022-03-29 10:25:00|336.43|336.18|336.43|336.18|336.43|336.18|336.43|336.18|28
1648549720000|2022-03-29 10:28:40|336.53||336.53||336.53||336.53||1
1648549730000|2022-03-29 10:28:50||336.23||336.23||336.23||336.23|0
1648549780000|2022-03-29 10:29:40|336.48|336.28|336.48|336.28|336.48|336.28|336.48|336.28|0
1648549810000|2022-03-29 10:30:10|336.43|336.23|336.43|336.23|336.43|336.23|336.43|336.23|1
1648549870000|2022-03-29 10:31:10|336.38||336.38||336.38||336.38||0
1648549880000|2022-03-29 10:31:20|336.43||336.43||336.43||336.43||9
1648549900000|2022-03-29 10:31:40||336.18||336.18||336.18||336.18|1
1648549950000|2022-03-29 10:32:30||336.13||336.13||336.13||336.13|0
1648549980000|2022-03-29 10:33:00|336.38||336.38||336.38||336.38||0
1648550310000|2022-03-29 10:38:30|||||||||1
1648550340000|2022-03-29 10:39:00||336.18||336.18||336.18||336.18|0
1648550370000|2022-03-29 10:39:30|336.33|336.13|336.33|336.13|336.33|336.13|336.33|336.13|2
1648550380000|2022-03-29 10:39:40||336.18||336.18||336.18||336.18|1
1648550390000|2022-03-29 10:39:50|336.38||336.43||336.43||336.38||1
1648550500000|2022-03-29 10:41:40|336.48||336.48||336.48||336.48||0
1648550720000|2022-03-29 10:45:20|336.53|336.23|336.63|336.38|336.63|336.48|336.53|336.23|9
1648550740000|2022-03-29 10:45:40|||||||||1
1648550760000|2022-03-29 10:46:00|336.58||336.58||336.58||336.58||0
1648550770000|2022-03-29 10:46:10|336.63|336.43|336.63|336.43|336.63|336.43|336.63|336.43|1
1648550790000|2022-03-29 10:46:30|336.58||336.63||336.63||336.58||1
1648550800000|2022-03-29 10:46:40|||||||||1
1648550820000|2022-03-29 10:47:00||336.48||336.48||336.48||336.48|0
1648550830000|2022-03-29 10:47:10|336.68||336.63||336.68||336.63||5
1648550840000|2022-03-29 10:47:20|336.58|336.43|336.58|336.43|336.63|336.43|336.58|336.43|5
1648550850000|2022-03-29 10:47:30|336.68||336.68||336.68||336.68||4
1648550880000|2022-03-29 10:48:00|336.63||336.63||336.63||336.63||0
1648550890000|2022-03-29 10:48:10|336.58||336.58||336.58||336.58||0
1648550900000|2022-03-29 10:48:20|336.53|336.38|336.58|336.43|336.58|336.43|336.53|336.38|55
1648550910000|2022-03-29 10:48:30|336.53|336.38|336.63|336.43|336.63|336.43|336.53|336.38|42
1648550920000|2022-03-29 10:48:40|336.58|336.38|336.58|336.43|336.58|336.43|336.58|336.38|9
1648550930000|2022-03-29 10:48:50||336.38||336.43||336.43||336.38|2
1648550940000|2022-03-29 10:49:00|||||||||3
1648550960000|2022-03-29 10:49:20||336.33||336.43||336.43||336.33|153
1648550980000|2022-03-29 10:49:40|336.53|336.38|336.58|336.43|336.58|336.43|336.53|336.38|87
1648551000000|2022-03-29 10:50:00|336.53|336.38|336.53|336.38|336.53|336.38|336.53|336.38|7
1648551020000|2022-03-29 10:50:20|||||||||10
1648551040000|2022-03-29 10:50:40|||||||||3
1648551060000|2022-03-29 10:51:00|||||||||2
1648551080000|2022-03-29 10:51:20|||||||||2
1648551100000|2022-03-29 10:51:40||336.33||336.38||336.38||336.33|4
1648551120000|2022-03-29 10:52:00|||||||||1
1648551130000|2022-03-29 10:52:10|||||||||3
1648551180000|2022-03-29 10:53:00|||||||||2
1648551190000|2022-03-29 10:53:10|||||||||98
1648551200000|2022-03-29 10:53:20|||||||||3
1648551210000|2022-03-29 10:53:30||336.33||336.38||336.38||336.33|1
1648551340000|2022-03-29 10:55:40|||||||||40
1648551370000|2022-03-29 10:56:10|||||||||1
1648551450000|2022-03-29 10:57:30||336.33||336.38||336.38||336.33|19
1648551490000|2022-03-29 10:58:10|||||||||2
1648551500000|2022-03-29 10:58:20|336.48|336.33|336.48|336.28|336.48|336.33|336.48|336.28|32
1648551510000|2022-03-29 10:58:30|336.43||336.43||336.43||336.43||0
1648551550000|2022-03-29 10:59:10||336.23||336.23||336.23||336.23|1
1648551590000|2022-03-29 10:59:50||336.28||336.28||336.28||336.28|0
1648551640000|2022-03-29 11:00:40||336.23||336.23||336.23||336.23|0
1648551650000|2022-03-29 11:00:50|||||||||1
1648551680000|2022-03-29 11:01:20|336.38||336.38||336.38||336.38||0
1648551690000|2022-03-29 11:01:30|336.43||336.43||336.43||336.43||4
1648551800000|2022-03-29 11:03:20|336.48|336.28|336.43|336.28|336.48|336.28|336.43|336.28|19
1648551820000|2022-03-29 11:03:40|336.53|336.33|336.53|336.33|336.53|336.33|336.53|336.33|22
1648551850000|2022-03-29 11:04:10||336.38||336.38||336.38||336.38|0
1648551880000|2022-03-29 11:04:40||336.33||336.33||336.33||336.33|2
1648551910000|2022-03-29 11:05:10|336.58|336.38|336.63|336.38|336.63|336.38|336.58|336.38|2
1648551960000|2022-03-29 11:06:00|336.58||336.58||336.58||336.58||0
1648552400000|2022-03-29 11:13:20|336.63||336.63||336.63||336.63||0
1648552410000|2022-03-29 11:13:30|||||||||1
1648552500000|2022-03-29 11:15:00|336.58||336.58||336.58||336.58||0
1648552520000|2022-03-29 11:15:20||336.33||336.33||336.33||336.33|1
1648552790000|2022-03-29 11:19:50|||||||||108
1648552850000|2022-03-29 11:20:50|||||||||438
1648552860000|2022-03-29 11:21:00|||||||||1
1648552890000|2022-03-29 11:21:30|336.53|336.28|336.48|336.28|336.53|336.28|336.48|336.28|3
1648552970000|2022-03-29 11:22:50|336.43||336.43||336.43||336.43||0
1648553000000|2022-03-29 11:23:20||336.23||336.23||336.23||336.23|1
1648553150000|2022-03-29 11:25:50|336.38|336.18|336.38|336.18|336.38|336.18|336.38|336.18|2
1648553190000|2022-03-29 11:26:30||336.23||336.23||336.23||336.23|0
1648553200000|2022-03-29 11:26:40||336.18||336.18||336.18||336.18|2
1648553210000|2022-03-29 11:26:50||336.13||336.13||336.13||336.13|2
1648553340000|2022-03-29 11:29:00||336.08||336.08||336.08||336.08|4
1648553430000|2022-03-29 11:30:30|336.33||336.33||336.33||336.33||0
1648553440000|2022-03-29 11:30:40||336.03||335.98||336.03||335.98|7
1648553560000|2022-03-29 11:32:40|336.28||336.28||336.28||336.28||0
1648553580000|2022-03-29 11:33:00|336.23|335.93|336.08|335.88|336.23|335.93|336.08|335.88|5
1648553590000|2022-03-29 11:33:10|336.13|335.83|335.98|335.83|336.13|335.83|335.98|335.83|4
1648553600000|2022-03-29 11:33:20|336.03|335.88|336.03|335.83|336.03|335.88|336.03|335.83|1
1648553630000|2022-03-29 11:33:50||335.88||335.88||335.88||335.88|0
1648553700000|2022-03-29 11:35:00||335.83||335.83||335.83||335.83|1
1648553720000|2022-03-29 11:35:20|||||||||1
1648553730000|2022-03-29 11:35:30||335.88||335.88||335.88||335.88|0
1648553740000|2022-03-29 11:35:40|336.08|335.93|336.08|335.93|336.13|335.93|336.08|335.93|5
1648553790000|2022-03-29 11:36:30|336.13||336.13||336.13||336.13||0
1648553810000|2022-03-29 11:36:50||335.88||335.88||335.88||335.88|3
1648553820000|2022-03-29 11:37:00||335.93||335.93||335.93||335.93|0
1648553830000|2022-03-29 11:37:10||335.88||335.88||335.88||335.88|0
1648554020000|2022-03-29 11:40:20|336.08||336.08||336.08||336.08||0
1648554070000|2022-03-29 11:41:10|336.28|335.93|336.58|336.18|336.58|336.18|336.23|335.93|41
1648554080000|2022-03-29 11:41:20|336.53|336.08|336.38|336.08|336.53|336.08|336.38|336.08|3
1648554090000|2022-03-29 11:41:30|336.48|336.03|336.48|336.08|336.48|336.08|336.48|336.03|2
1648554100000|2022-03-29 11:41:40|336.53||336.53||336.53||336.53||0
1648554130000|2022-03-29 11:42:10|336.58||336.58||336.58||336.58||0
1648554150000|2022-03-29 11:42:30|336.53||336.53||336.53||336.53||0
1648554230000|2022-03-29 11:43:50|336.58|336.13|336.58|336.13|336.58|336.13|336.58|336.13|0
1648554240000|2022-03-29 11:44:00|336.68||336.63||336.68||336.63||1
1648554300000|2022-03-29 11:45:00|336.68|336.23|336.68|336.23|336.68|336.23|336.68|336.23|0
1648554350000|2022-03-29 11:45:50|336.73|336.28|336.73|336.28|336.73|336.28|336.73|336.28|0
1648554360000|2022-03-29 11:46:00|336.68||336.68||336.73||336.63||0
1648554370000|2022-03-29 11:46:10|336.73||336.68||336.73||336.68||0
1648554380000|2022-03-29 11:46:20|336.73||336.73||336.73||336.73||0
1648554390000|2022-03-29 11:46:30|336.68||336.68||336.68||336.68||0
1648554400000|2022-03-29 11:46:40|336.73||336.73||336.73||336.73||0
1648554420000|2022-03-29 11:47:00|336.78|336.33|336.93|336.58|336.93|336.58|336.78|336.33|14
1648554460000|2022-03-29 11:47:40||336.73||336.73||336.73||336.73|0
1648554470000|2022-03-29 11:47:50|336.98|336.78|337.08|336.78|337.08|336.78|336.98|336.78|7
1648554490000|2022-03-29 11:48:10|337.13||337.13||337.13||337.13||1
1648554500000|2022-03-29 11:48:20|337.08||337.08||337.08||337.08||0
1648554530000|2022-03-29 11:48:50|337.13||337.13||337.13||337.13||0
1648554570000|2022-03-29 11:49:30||336.83||336.83||336.83||336.83|0
1648554590000|2022-03-29 11:49:50|337.23|336.88|337.23|336.93|337.23|336.93|337.23|336.88|6
1648554600000|2022-03-29 11:50:00||337.03||337.08||337.08||337.03|1
1648554610000|2022-03-29 11:50:10|337.28||337.28||337.28||337.28||3
1648554620000|2022-03-29 11:50:20|337.23|337.03|337.23|337.03|337.23|337.03|337.23|337.03|0
1648554630000|2022-03-29 11:50:30|337.18|337.08|337.28|337.03|337.28|337.08|337.18|337.03|11
1648554650000|2022-03-29 11:50:50|337.33|337.08|337.33|337.08|337.33|337.08|337.33|337.08|4
1648554660000|2022-03-29 11:51:00||337.13||337.13||337.13||337.13|0
1648554670000|2022-03-29 11:51:10||337.08||337.08||337.08||337.08|2
1648554680000|2022-03-29 11:51:20||337.18||337.08||337.18||337.08|5
1648554690000|2022-03-29 11:51:30||337.03||337.03||337.03||337.03|1
1648554710000|2022-03-29 11:51:50||337.08||337.08||337.08||337.08|0
1648554720000|2022-03-29 11:52:00||337.13||337.13||337.13||337.13|0
1648554730000|2022-03-29 11:52:10|337.28||337.33||337.33||337.28||1
1648554740000|2022-03-29 11:52:20|337.28||337.33||337.33||337.28||6
1648554750000|2022-03-29 11:52:30|337.38||337.43||337.43||337.38||4
1648554760000|2022-03-29 11:52:40|337.48||337.53||337.53||337.48||8
1648554820000|2022-03-29 11:53:40|337.58||337.58||337.58||337.58||8
1648554890000|2022-03-29 11:54:50||337.18||337.18||337.18||337.18|0
1648554900000|2022-03-29 11:55:00|337.53||337.53||337.53||337.53||0
1648554920000|2022-03-29 11:55:20||337.23||337.23||337.23||337.23|0
1648554980000|2022-03-29 11:56:20|337.48|337.18|337.48|337.18|337.48|337.18|337.48|337.18|1
1648555010000|2022-03-29 11:56:50||337.13||337.13||337.13||337.13|5
1648555020000|2022-03-29 11:57:00|337.43|337.03|337.43|337.03|337.43|337.03|337.43|337.03|2
1648555030000|2022-03-29 11:57:10||336.93||336.93||336.93||336.93|3
1648555040000|2022-03-29 11:57:20|337.38||337.33||337.38||337.33||0
1648555050000|2022-03-29 11:57:30||336.98||336.98||336.98||336.98|0
1648555060000|2022-03-29 11:57:40||337.03||337.03||337.03||337.03|0
1648555080000|2022-03-29 11:58:00||337.13||337.03||337.13||337.03|1
1648555130000|2022-03-29 11:58:50|337.28||337.28||337.28||337.28||0
1648555140000|2022-03-29 11:59:00||337.13||337.13||337.13||337.13|0
1648555160000|2022-03-29 11:59:20|337.23|337.08|337.23|337.08|337.23|337.08|337.23|337.08|3
1648555170000|2022-03-29 11:59:30||337.03||337.03||337.03||337.03|2
1648555250000|2022-03-29 12:00:50|337.18||337.23||337.23||337.18||1
1648555260000|2022-03-29 12:01:00|337.33|337.08|337.33|337.08|337.33|337.08|337.33|337.08|5
1648555300000|2022-03-29 12:01:40|337.43||337.43||337.43||337.43||1
1648555310000|2022-03-29 12:01:50|337.48||337.48||337.48||337.48||0
1648555330000|2022-03-29 12:02:10|337.38|337.13|337.48|337.13|337.48|337.13|337.38|337.13|2
1648555350000|2022-03-29 12:02:30||337.18||337.18||337.18||337.18|0
1648555380000|2022-03-29 12:03:00|337.53||337.53||337.53||337.53||0
1648555390000|2022-03-29 12:03:10||337.23||337.23||337.23||337.23|0
1648555410000|2022-03-29 12:03:30||337.38||337.38||337.38||337.38|0
1648555420000|2022-03-29 12:03:40|337.48|337.28|337.48|337.28|337.48|337.28|337.48|337.28|5
1648555430000|2022-03-29 12:03:50|||||||||1
1648555440000|2022-03-29 12:04:00|337.43||337.53||337.53||337.43||2
1648555480000|2022-03-29 12:04:40||337.23||337.23||337.23||337.23|1
1648555570000|2022-03-29 12:06:10|337.38|337.28|337.53|337.23|337.53|337.28|337.38|337.23|1
1648555650000|2022-03-29 12:07:30||337.28||337.28||337.28||337.28|0
1648555680000|2022-03-29 12:08:00||337.18||337.18||337.18||337.18|4
1648555730000|2022-03-29 12:08:50||337.23||337.23||337.23||337.23|0
1648555740000|2022-03-29 12:09:00|337.48||337.48||337.48||337.48||0
1648555770000|2022-03-29 12:09:30|337.43||337.43||337.43||337.43||0
1648555840000|2022-03-29 12:10:40|||||||||3
1648555850000|2022-03-29 12:10:50|337.53||337.53||337.53||337.53||0
1648555860000|2022-03-29 12:11:00|||||||||1
1648555890000|2022-03-29 12:11:30||337.33||337.33||337.33||337.33|0
1648555940000|2022-03-29 12:12:20|||||||||2
1648555970000|2022-03-29 12:12:50|337.48||337.48||337.48||337.48||0
1648555980000|2022-03-29 12:13:00||337.28||337.23||337.28||337.23|6
1648556050000|2022-03-29 12:14:10|337.43||337.43||337.43||337.43||0
1648556060000|2022-03-29 12:14:20|||||||||69
1648556130000|2022-03-29 12:15:30|337.38|337.18|337.38|337.18|337.38|337.18|337.38|337.18|1
1648556140000|2022-03-29 12:15:40||337.13||337.13||337.13||337.13|1
1648556170000|2022-03-29 12:16:10||337.08||337.08||337.08||337.08|2
1648556240000|2022-03-29 12:17:20|||||||||1
1648556250000|2022-03-29 12:17:30|337.43||337.43||337.43||337.43||8
1648556270000|2022-03-29 12:17:50||337.13||337.13||337.13||337.13|0
1648556280000|2022-03-29 12:18:00|337.48||337.48||337.48||337.48||0
1648556380000|2022-03-29 12:19:40|||||||||1
1648556400000|2022-03-29 12:20:00||337.23||337.23||337.23||337.23|0
1648556420000|2022-03-29 12:20:20|||||||||3
1648556430000|2022-03-29 12:20:30|337.53||337.53||337.53||337.53||0
1648556440000|2022-03-29 12:20:40||337.28||337.28||337.28||337.28|0
1648556450000|2022-03-29 12:20:50||337.38||337.38||337.38||337.38|1
1648556460000|2022-03-29 12:21:00||337.33||337.33||337.33||337.33|7
1648556480000|2022-03-29 12:21:20|||||||||1
1648556500000|2022-03-29 12:21:40||337.38||337.38||337.38||337.38|0
1648556510000|2022-03-29 12:21:50|||||||||5
1648556520000|2022-03-29 12:22:00|337.58|337.33|337.58|337.33|337.58|337.33|337.58|337.33|16
1648556560000|2022-03-29 12:22:40|337.53|337.38|337.53|337.38|337.53|337.38|337.53|337.38|0
1648556570000|2022-03-29 12:22:50|||||||||1
1648556580000|2022-03-29 12:23:00||337.33||337.33||337.33||337.33|5
1648556590000|2022-03-29 12:23:10||337.38||337.38||337.38||337.38|0
1648556600000|2022-03-29 12:23:20|337.58||337.58||337.58||337.58||7
1648556610000|2022-03-29 12:23:30|337.63|337.48|337.63|337.43|337.63|337.48|337.63|337.43|5
1648556660000|2022-03-29 12:24:20|337.58||337.63||337.63||337.58||1
1648556680000|2022-03-29 12:24:40|337.68|337.53|337.73|337.53|337.73|337.53|337.68|337.53|2
1648556710000|2022-03-29 12:25:10|337.78||337.78||337.78||337.78||3
1648556730000|2022-03-29 12:25:30|337.83|337.63|337.83|337.63|337.83|337.63|337.83|337.63|2
1648556750000|2022-03-29 12:25:50|337.78||337.83||337.83||337.78||3
1648556780000|2022-03-29 12:26:20|||||||||1
1648556800000|2022-03-29 12:26:40|337.88||337.88||337.88||337.88||3
1648556830000|2022-03-29 12:27:10|337.78||337.88||337.88||337.78||2
1648556850000|2022-03-29 12:27:30|337.83||337.83||337.83||337.83||0
1648556890000|2022-03-29 12:28:10|337.78|337.68|337.78|337.63|337.78|337.68|337.78|337.63|10
1648556900000|2022-03-29 12:28:20||337.58||337.63||337.63||337.58|4
1648556920000|2022-03-29 12:28:40|||||||||1
1648556940000|2022-03-29 12:29:00||337.58||337.63||337.63||337.58|3
1648556950000|2022-03-29 12:29:10|337.83||337.83||337.83||337.83||3
1648557010000|2022-03-29 12:30:10|337.78||337.78||337.78||337.78||0
1648557020000|2022-03-29 12:30:20|337.68|337.58|337.68|337.53|337.68|337.58|337.68|337.53|5
1648557030000|2022-03-29 12:30:30|337.63|337.48|337.63|337.48|337.63|337.48|337.63|337.48|16
1648557040000|2022-03-29 12:30:40|||||||||11
1648557060000|2022-03-29 12:31:00|||||||||17
1648557070000|2022-03-29 12:31:10|||||||||5
1648557080000|2022-03-29 12:31:20|||||||||15
1648557090000|2022-03-29 12:31:30|||||||||1
1648557100000|2022-03-29 12:31:40|337.58|337.43|337.58|337.43|337.58|337.43|337.58|337.43|7
1648557110000|2022-03-29 12:31:50|337.53|337.38|337.58|337.38|337.58|337.38|337.53|337.38|7
1648557120000|2022-03-29 12:32:00|337.53|337.43|337.53|337.38|337.53|337.43|337.53|337.38|3
1648557140000|2022-03-29 12:32:20|337.58|337.43|337.58|337.43|337.58|337.43|337.58|337.43|2
1648557150000|2022-03-29 12:32:30|337.63||337.63||337.63||337.63||2
1648557160000|2022-03-29 12:32:40|337.58|337.38|337.58|337.38|337.63|337.38|337.58|337.38|3
1648557170000|2022-03-29 12:32:50||337.43||337.43||337.43||337.43|0
1648557180000|2022-03-29 12:33:00|337.63||337.63||337.63||337.58||6
1648557200000|2022-03-29 12:33:20||337.48||337.48||337.48||337.48|0
1648557210000|2022-03-29 12:33:30||337.43||337.43||337.43||337.43|3
1648557220000|2022-03-29 12:33:40|337.58|337.38|337.53|337.33|337.63|337.38|337.48|337.33|13
1648557230000|2022-03-29 12:33:50|337.48|337.38|337.58|337.38|337.58|337.38|337.48|337.38|4
1648557260000|2022-03-29 12:34:20|337.53||337.58||337.58||337.53||6
1648557300000|2022-03-29 12:35:00|337.53|337.33|337.48|337.33|337.53|337.33|337.48|337.33|4
1648557320000|2022-03-29 12:35:20|337.43|337.28|337.43|337.28|337.43|337.28|337.43|337.28|6
1648557340000|2022-03-29 12:35:40|337.53|337.33|337.53|337.33|337.53|337.33|337.53|337.33|12
1648557350000|2022-03-29 12:35:50|337.48|337.38|337.53|337.33|337.53|337.38|337.48|337.33|3
1648557360000|2022-03-29 12:36:00||337.38||337.38||337.38||337.38|5
1648557370000|2022-03-29 12:36:10||337.33||337.33||337.33||337.33|26
1648557450000|2022-03-29 12:37:30|337.48|337.28|337.48|337.28|337.48|337.28|337.48|337.28|7
1648557470000|2022-03-29 12:37:50|337.43|337.23|337.43|337.23|337.43|337.23|337.43|337.23|3
1648557480000|2022-03-29 12:38:00|337.48|337.28|337.48|337.28|337.48|337.28|337.48|337.28|3
1648557490000|2022-03-29 12:38:10|337.53||337.53||337.53||337.53||1
1648557520000|2022-03-29 12:38:40|337.48||337.48||337.48||337.48||0
1648557580000|2022-03-29 12:39:40||337.33||337.33||337.33||337.33|3
1648557600000|2022-03-29 12:40:00|337.53||337.53||337.53||337.53||4
1648557620000|2022-03-29 12:40:20||337.38||337.33||337.38||337.33|6
1648557630000|2022-03-29 12:40:30|337.48|337.28|337.48|337.28|337.48|337.28|337.48|337.28|4
1648557640000|2022-03-29 12:40:40|337.43|337.23|337.43|337.23|337.43|337.23|337.43|337.23|2
1648557650000|2022-03-29 12:40:50||337.28||337.28||337.28||337.28|0
1648557660000|2022-03-29 12:41:00|||||||||2
1648557670000|2022-03-29 12:41:10||337.23||337.23||337.23||337.23|2
1648557680000|2022-03-29 12:41:20||337.28||337.23||337.28||337.23|3
1648557690000|2022-03-29 12:41:30|337.38|337.18|337.38|337.18|337.38|337.18|337.38|337.18|3
1648557700000|2022-03-29 12:41:40||337.13||337.13||337.13||337.13|3
1648557710000|2022-03-29 12:41:50||337.08||336.98||337.08||336.98|9
1648557720000|2022-03-29 12:42:00||337.03||337.03||337.03||337.03|0
1648557750000|2022-03-29 12:42:30||337.08||337.08||337.08||337.08|0
1648557760000|2022-03-29 12:42:40||337.13||337.13||337.13||337.13|0
1648557820000|2022-03-29 12:43:40|337.48|337.18|337.48|337.18|337.48|337.18|337.48|337.18|5
1648557860000|2022-03-29 12:44:20|337.53|337.23|337.53|337.23|337.53|337.23|337.53|337.23|4
1648557870000|2022-03-29 12:44:30|337.58||337.53||337.58||337.53||1
1648557900000|2022-03-29 12:45:00|337.48|337.28|337.43|337.28|337.48|337.28|337.43|337.28|8
1648557910000|2022-03-29 12:45:10|337.38|337.23|337.33|337.18|337.38|337.23|337.33|337.18|20
1648557920000|2022-03-29 12:45:20|337.38|337.13|337.38|337.13|337.38|337.13|337.38|337.13|16
1648557950000|2022-03-29 12:45:50||337.23||337.23||337.23||337.23|2
1648557960000|2022-03-29 12:46:00|||||||||5
1648557970000|2022-03-29 12:46:10|337.33|337.18|337.33|337.18|337.33|337.18|337.33|337.18|5
1648557980000|2022-03-29 12:46:20|||||||||3
1648558020000|2022-03-29 12:47:00|||||||||6
1648558030000|2022-03-29 12:47:10|337.28|337.13|337.28|337.13|337.28|337.13|337.28|337.13|5
1648558040000|2022-03-29 12:47:20|337.33||337.33||337.33||337.33||3
1648558070000|2022-03-29 12:47:50||337.18||337.18||337.18||337.18|0
1648558080000|2022-03-29 12:48:00||337.13||337.13||337.13||337.13|9
1648558100000|2022-03-29 12:48:20|||||||||1
1648558120000|2022-03-29 12:48:40||337.18||337.18||337.18||337.18|0
1648558130000|2022-03-29 12:48:50|337.43|337.33|337.48|337.33|337.48|337.33|337.43|337.33|3
1648558140000|2022-03-29 12:49:00|337.53||337.53||337.53||337.53||2
1648558160000|2022-03-29 12:49:20|337.48|337.28|337.48|337.28|337.48|337.28|337.48|337.28|4
1648558170000|2022-03-29 12:49:30|337.43||337.43||337.43||337.43||0
1648558180000|2022-03-29 12:49:40|337.48||337.48||337.48||337.48||3
1648558190000|2022-03-29 12:49:50|||||||||7
1648558200000|2022-03-29 12:50:00|337.43|337.33|337.48|337.33|337.48|337.33|337.43|337.33|1
1648558210000|2022-03-29 12:50:10|337.43|337.28|337.43|337.28|337.43|337.28|337.43|337.28|3
1648558220000|2022-03-29 12:50:20|337.48||337.48||337.48||337.48||5
1648558240000|2022-03-29 12:50:40||337.23||337.23||337.23||337.23|4
1648558250000|2022-03-29 12:50:50||337.18||337.18||337.18||337.18|3
1648558270000|2022-03-29 12:51:10|337.43|337.13|337.38|337.13|337.43|337.18|337.38|337.13|11
1648558290000|2022-03-29 12:51:30||337.18||337.18||337.18||337.18|0
1648558360000|2022-03-29 12:52:40|||||||||6
1648558370000|2022-03-29 12:52:50|||||||||2
1648558410000|2022-03-29 12:53:30||337.13||337.13||337.13||337.13|3
1648558420000|2022-03-29 12:53:40|||||||||1
1648558430000|2022-03-29 12:53:50|337.33|337.18|337.33|337.13|337.33|337.18|337.33|337.13|3
1648558440000|2022-03-29 12:54:00||337.18||337.18||337.18||337.18|2
1648558460000|2022-03-29 12:54:20||337.13||337.18||337.18||337.13|10
1648558470000|2022-03-29 12:54:30|337.38||337.38||337.38||337.38||3
1648558490000|2022-03-29 12:54:50|337.43|337.28|337.43|337.28|337.43|337.28|337.43|337.28|1
1648558500000|2022-03-29 12:55:00|337.48||337.48||337.48||337.48||4
1648558510000|2022-03-29 12:55:10||337.33||337.33||337.33||337.33|6
1648558520000|2022-03-29 12:55:20|337.43|337.28|337.43|337.28|337.43|337.28|337.43|337.28|19
1648558550000|2022-03-29 12:55:50||337.23||337.23||337.23||337.23|0
1648558560000|2022-03-29 12:56:00|||||||||1
1648558630000|2022-03-29 12:57:10|337.38||337.38||337.38||337.38||19
1648558640000|2022-03-29 12:57:20|337.43||337.48||337.48||337.43||6
1648558650000|2022-03-29 12:57:30|337.53||337.53||337.53||337.53||1
1648558710000|2022-03-29 12:58:30|337.48||337.43||337.48||337.43||0
1648558720000|2022-03-29 12:58:40||337.28||337.28||337.28||337.28|2
1648558730000|2022-03-29 12:58:50|337.38|337.23|337.38|337.23|337.38|337.23|337.38|337.23|5
1648558740000|2022-03-29 12:59:00|337.43||337.38||337.43||337.38||3
1648558750000|2022-03-29 12:59:10|||||||||2
1648558760000|2022-03-29 12:59:20|337.48||337.38||337.48||337.38||6
1648558770000|2022-03-29 12:59:30|337.33|337.18|337.33|337.18|337.33|337.18|337.33|337.18|10
1648558780000|2022-03-29 12:59:40|||||||||1
1648558800000|2022-03-29 13:00:00|||||||||1
1648558810000|2022-03-29 13:00:10|||||||||1
1648558820000|2022-03-29 13:00:20|337.38||337.38||337.38||337.38||2
1648558830000|2022-03-29 13:00:30|||||||||1
1648558840000|2022-03-29 13:00:40|337.33|337.13|337.33|337.18|337.33|337.18|337.33|337.13|15
1648558850000|2022-03-29 13:00:50|||||||||2
1648558860000|2022-03-29 13:01:00|337.38|337.13|337.33|337.08|337.38|337.13|337.33|337.08|17
1648558900000|2022-03-29 13:01:40||337.13||337.13||337.13||337.13|1
1648558930000|2022-03-29 13:02:10|337.23|337.08|337.23|337.03|337.23|337.08|337.23|337.03|10
1648558940000|2022-03-29 13:02:20|337.18||337.18||337.18||337.18||0
1648558950000|2022-03-29 13:02:30|||||||||2
1648558960000|2022-03-29 13:02:40|337.23||337.23||337.23||337.23||6
1648558980000|2022-03-29 13:03:00|337.28|337.08|337.28|337.08|337.28|337.08|337.28|337.08|4
1648559010000|2022-03-29 13:03:30|337.33|337.13|337.33|337.13|337.33|337.13|337.33|337.13|0
1648559020000|2022-03-29 13:03:40||337.18||337.18||337.18||337.18|0
1648559030000|2022-03-29 13:03:50|337.38|337.23|337.38|337.23|337.38|337.23|337.38|337.23|1
1648559040000|2022-03-29 13:04:00|337.43||337.38||337.43||337.38||1
1648559050000|2022-03-29 13:04:10|337.43|337.18|337.43|337.18|337.43|337.18|337.43|337.18|7
1648559100000|2022-03-29 13:05:00|337.48|337.23|337.53|337.23|337.53|337.23|337.48|337.23|5
1648559160000|2022-03-29 13:06:00|||||||||1
1648559220000|2022-03-29 13:07:00|||||||||1
1648559230000|2022-03-29 13:07:10|337.48||337.48||337.48||337.48||0
1648559240000|2022-03-29 13:07:20|337.43||337.43||337.43||337.43||1
1648559250000|2022-03-29 13:07:30|||||||||18
1648559280000|2022-03-29 13:08:00|||||||||2
1648559290000|2022-03-29 13:08:10|||||||||1
1648559300000|2022-03-29 13:08:20||337.28||337.28||337.28||337.28|0
1648559310000|2022-03-29 13:08:30|337.53||337.53||337.53||337.53||22
1648559340000|2022-03-29 13:09:00|337.48||337.48||337.48||337.48||2
1648559350000|2022-03-29 13:09:10|||||||||7
1648559360000|2022-03-29 13:09:20|||||||||1
1648559370000|2022-03-29 13:09:30|||||||||2
1648559410000|2022-03-29 13:10:10|||||||||2
1648559420000|2022-03-29 13:10:20|337.43||337.43||337.43||337.43||2
1648559430000|2022-03-29 13:10:30|||||||||3
1648559440000|2022-03-29 13:10:40|||||||||7
1648559460000|2022-03-29 13:11:00|||||||||3
1648559480000|2022-03-29 13:11:20|||||||||9
1648559500000|2022-03-29 13:11:40|||||||||1
1648559520000|2022-03-29 13:12:00|||||||||2
1648559530000|2022-03-29 13:12:10|337.48||337.48||337.48||337.43||0
1648559540000|2022-03-29 13:12:20|337.43||337.43||337.43||337.43||0
1648559550000|2022-03-29 13:12:30|||||||||1
1648559560000|2022-03-29 13:12:40|||||||||8
1648559570000|2022-03-29 13:12:50|||||||||2
1648559590000|2022-03-29 13:13:10|337.38|337.23|337.38|337.23|337.38|337.28|337.38|337.23|16
1648559600000|2022-03-29 13:13:20|337.43|337.18|337.33|337.18|337.43|337.18|337.33|337.18|16
1648559610000|2022-03-29 13:13:30|337.38||337.38||337.38||337.38||1
1648559630000|2022-03-29 13:13:50|337.33||337.38||337.38||337.33||1
1648559640000|2022-03-29 13:14:00|337.33||337.38||337.38||337.33||0
1648559650000|2022-03-29 13:14:10||337.23||337.23||337.23||337.23|1
1648559660000|2022-03-29 13:14:20|337.43||337.38||337.43||337.38||8
1648559670000|2022-03-29 13:14:30|||||||||8
1648559680000|2022-03-29 13:14:40|||||||||6
1648559690000|2022-03-29 13:14:50|||||||||1
1648559700000|2022-03-29 13:15:00|||||||||9
1648559720000|2022-03-29 13:15:20|337.43||337.38||337.43||337.38||4
1648559730000|2022-03-29 13:15:30|||||||||1
1648559740000|2022-03-29 13:15:40|337.33|337.18|337.33|337.18|337.33|337.18|337.33|337.18|17
1648559760000|2022-03-29 13:16:00|337.38||337.38||337.38||337.38||8
1648559770000|2022-03-29 13:16:10|337.33||337.33||337.33||337.33||0
1648559780000|2022-03-29 13:16:20|||||||||1
1648559800000|2022-03-29 13:16:40|337.38||337.38||337.38||337.38||1
1648559810000|2022-03-29 13:16:50||337.23||337.23||337.23||337.23|0
1648559820000|2022-03-29 13:17:00|||||||||3
1648559840000|2022-03-29 13:17:20|||||||||11
1648559880000|2022-03-29 13:18:00|337.43||337.38||337.43||337.38||1
1648559900000|2022-03-29 13:18:20|337.43||337.38||337.43||337.38||1
1648559920000|2022-03-29 13:18:40|337.43||337.38||337.43||337.38||1
1648559930000|2022-03-29 13:18:50|337.43||337.43||337.43||337.43||1
1648559940000|2022-03-29 13:19:00|||||||||2
1648559950000|2022-03-29 13:19:10|337.38||337.38||337.38||337.38||0
1648559980000|2022-03-29 13:19:40|337.43||337.38||337.43||337.38||15
1648560020000|2022-03-29 13:20:20||337.18||337.18||337.18||337.18|23
1648560030000|2022-03-29 13:20:30|337.43|337.23|337.43|337.28|337.43|337.28|337.43|337.23|2
1648560040000|2022-03-29 13:20:40|337.48|337.33|337.48|337.28|337.48|337.33|337.48|337.28|5
1648560060000|2022-03-29 13:21:00||337.33||337.33||337.33||337.33|0
1648560070000|2022-03-29 13:21:10|337.53||337.48||337.53||337.48||3
1648560080000|2022-03-29 13:21:20|337.53||337.53||337.53||337.53||6
1648560090000|2022-03-29 13:21:30|337.58|337.38|337.58|337.38|337.58|337.38|337.58|337.38|5
1648560100000|2022-03-29 13:21:40|337.63|337.43|337.63|337.43|337.63|337.43|337.63|337.43|1
1648560150000|2022-03-29 13:22:30|337.68||337.68||337.68||337.68||2
1648560160000|2022-03-29 13:22:40|337.73||337.73||337.73||337.73||3
1648560220000|2022-03-29 13:23:40|337.68||337.68||337.68||337.68||0
1648560280000|2022-03-29 13:24:40|||||||||2
1648560350000|2022-03-29 13:25:50|337.73||337.73||337.73||337.73||2
1648560380000|2022-03-29 13:26:20|337.68||337.68||337.68||337.68||0
1648560430000|2022-03-29 13:27:10|337.73||337.78||337.78||337.73||6
1648560450000|2022-03-29 13:27:30|337.73||337.73||337.73||337.73||0
1648560500000|2022-03-29 13:28:20|||||||||2
1648560610000|2022-03-29 13:30:10|||||||||1
1648560620000|2022-03-29 13:30:20|337.78|337.58|337.88|337.58|337.88|337.58|337.78|337.58|28
1648560630000|2022-03-29 13:30:30|337.93|337.68|337.93|337.68|337.93|337.68|337.93|337.68|12
1648560640000|2022-03-29 13:30:40|337.98|337.78|338.03|337.78|338.03|337.88|337.98|337.78|22
1648560650000|2022-03-29 13:30:50|338.08|337.98|338.18|338.03|338.18|338.03|338.08|337.98|26
1648560660000|2022-03-29 13:31:00|338.23|338.08|338.33|338.08|338.33|338.08|338.23|338.08|8
1648560680000|2022-03-29 13:31:20|338.43|338.18|338.48|338.18|338.48|338.18|338.43|338.18|5
1648560690000|2022-03-29 13:31:30|338.53|338.23|338.53|338.38|338.53|338.38|338.53|338.23|6
1648560700000|2022-03-29 13:31:40|338.58|338.43|338.78|338.63|338.78|338.63|338.58|338.43|13
1648560710000|2022-03-29 13:31:50|338.83|338.73|338.98|338.83|338.98|338.83|338.83|338.73|16
1648560720000|2022-03-29 13:32:00|339.13|338.88|339.23|339.08|339.23|339.08|339.13|338.88|25
1648560730000|2022-03-29 13:32:10|339.28|339.13|339.23|339.08|339.28|339.13|339.23|339.08|36
1648560740000|2022-03-29 13:32:20|339.28|338.98|339.18|338.88|339.28|338.98|339.18|338.88|43
1648560750000|2022-03-29 13:32:30|338.98|338.73|338.98|338.53|338.98|338.73|338.98|338.53|21
1648560770000|2022-03-29 13:32:50||338.58||338.58||338.68||338.58|3
1648560780000|2022-03-29 13:33:00|339.13|338.83|339.18|338.88|339.23|338.88|339.13|338.83|27
1648560790000|2022-03-29 13:33:10|339.23|339.08|339.38|339.08|339.38|339.08|339.23|339.08|17
1648560800000|2022-03-29 13:33:20|339.48|339.23|339.33|339.08|339.48|339.23|339.33|339.03|23
1648560810000|2022-03-29 13:33:30||338.98||338.98||338.98||338.98|5
1648560820000|2022-03-29 13:33:40|339.13|339.13|339.13|338.93|339.13|339.13|339.13|338.93|16
1648560830000|2022-03-29 13:33:50|339.28|339.03|339.28|339.03|339.28|339.03|339.28|339.03|16
1648560840000|2022-03-29 13:34:00|339.38|339.13|339.53|339.13|339.53|339.13|339.38|339.13|2
1648560850000|2022-03-29 13:34:10|339.63||339.53||339.63||339.53||1
1648560860000|2022-03-29 13:34:20|339.58|339.28|339.63|339.28|339.63|339.28|339.58|339.28|3
1648560870000|2022-03-29 13:34:30|339.33|339.08|339.28|339.08|339.33|339.08|339.28|339.08|35
1648560880000|2022-03-29 13:34:40|339.33|339.13|339.33|339.13|339.33|339.13|339.33|339.13|11
1648560890000|2022-03-29 13:34:50|339.43|339.18|339.43|339.18|339.43|339.18|339.43|339.18|10
1648560900000|2022-03-29 13:35:00|339.53|339.28|339.53|339.28|339.53|339.28|339.53|339.28|5
1648560910000|2022-03-29 13:35:10|339.38|339.13|339.38|338.98|339.38|339.13|339.38|338.98|32
1648560920000|2022-03-29 13:35:20||338.93||338.88||338.93||338.88|1
1648560930000|2022-03-29 13:35:30||338.98||338.98||338.98||338.98|0
1648560960000|2022-03-29 13:36:00||338.88||338.88||338.88||338.88|4
1648560970000|2022-03-29 13:36:10|339.33|338.93|339.33|338.88|339.33|339.13|339.33|338.88|1
1648560980000|2022-03-29 13:36:20||338.93||338.93||338.93||338.93|0
1648560990000|2022-03-29 13:36:30||338.88||338.83||338.88||338.83|2
1648561010000|2022-03-29 13:36:50|339.28|338.88|339.23|338.83|339.28|338.88|339.23|338.83|9
1648561020000|2022-03-29 13:37:00||338.98||338.83||338.98||338.83|7
1648561030000|2022-03-29 13:37:10|339.18||339.18||339.18||339.18||0
1648561040000|2022-03-29 13:37:20|339.23|339.03|339.23|338.98|339.23|339.03|339.23|338.98|22
1648561050000|2022-03-29 13:37:30|339.18|338.83|339.18|338.93|339.18|338.93|339.18|338.83|17
1648561060000|2022-03-29 13:37:40|339.23|339.03|339.28|339.03|339.28|339.03|339.23|339.03|12
1648561070000|2022-03-29 13:37:50|339.23|338.93|339.23|338.98|339.23|338.98|339.23|338.93|24
1648561080000|2022-03-29 13:38:00|339.28|339.08|339.38|339.03|339.38|339.08|339.28|339.03|7
1648561110000|2022-03-29 13:38:30||338.93||338.93||338.93||338.93|5
1648561130000|2022-03-29 13:38:50||338.88||338.83||338.88||338.83|3
1648561140000|2022-03-29 13:39:00|||||||||27
1648561170000|2022-03-29 13:39:30|339.33|338.88|338.83|338.58|339.33|338.88|338.83|338.58|53
1648561180000|2022-03-29 13:39:40|338.88|338.68|339.03|338.73|339.03|338.73|338.88|338.68|6
1648561190000|2022-03-29 13:39:50||338.78||338.78||338.78||338.78|10
1648561200000|2022-03-29 13:40:00||338.88||338.78||338.88||338.78|2
1648561210000|2022-03-29 13:40:10|338.98|338.73|338.98|338.63|338.98|338.73|338.98|338.63|13
1648561220000|2022-03-29 13:40:20|338.73|338.43|338.73|338.43|338.73|338.43|338.73|338.43|7
1648561230000|2022-03-29 13:40:30|338.83|338.48|338.93|338.53|338.93|338.53|338.83|338.48|4
1648561250000|2022-03-29 13:40:50|||||||||91
1648561260000|2022-03-29 13:41:00|||||||||16
1648561280000|2022-03-29 13:41:20||338.58||338.58||338.58||338.58|2
1648561290000|2022-03-29 13:41:30|338.68|338.38|338.68|338.33|338.68|338.38|338.68|338.33|25
1648561300000|2022-03-29 13:41:40|338.58|338.38|338.68|338.38|338.68|338.38|338.58|338.38|0
1648561310000|2022-03-29 13:41:50|338.78|338.43|338.78|338.43|338.78|338.43|338.78|338.43|1
1648561350000|2022-03-29 13:42:30|338.83||338.88||338.88||338.83||1
1648561360000|2022-03-29 13:42:40|338.93|338.48|338.88|338.53|338.93|338.53|338.88|338.48|0
1648561370000|2022-03-29 13:42:50||338.63||338.68||338.68||338.63|2
1648561380000|2022-03-29 13:43:00|338.98|338.73|339.03|338.73|339.08|338.73|338.88|338.73|12
1648561390000|2022-03-29 13:43:10|339.08|338.83|339.08|338.83|339.08|338.83|339.08|338.83|14
1648561400000|2022-03-29 13:43:20|339.23|338.93|339.33|338.93|339.33|338.93|339.23|338.93|12
1648561410000|2022-03-29 13:43:30|339.23|339.08|339.33|339.08|339.33|339.08|339.18|339.08|7
1648561420000|2022-03-29 13:43:40|339.38|339.18|339.33|339.08|339.38|339.18|339.28|339.08|5
1648561430000|2022-03-29 13:43:50||339.03||338.98||339.03||338.98|7
1648561440000|2022-03-29 13:44:00|339.28|338.93|339.28|338.88|339.28|338.93|339.28|338.88|1
1648561460000|2022-03-29 13:44:20|||||||||1
1648561470000|2022-03-29 13:44:30|339.23||339.23||339.23||339.23||1
1648561480000|2022-03-29 13:44:40|338.98|338.83|338.88|338.58|338.98|338.83|338.88|338.58|28
1648561490000|2022-03-29 13:44:50|||||||||1
1648561500000|2022-03-29 13:45:00|338.93|338.63|339.03|338.68|339.03|338.68|338.88|338.63|5
1648561600000|2022-03-29 13:46:40|339.08|338.83|339.08|338.83|339.08|338.83|339.08|338.83|1
1648561610000|2022-03-29 13:46:50|339.03|338.73|338.98|338.68|339.03|338.73|338.98|338.68|5
1648561620000|2022-03-29 13:47:00|339.03|338.83|339.08|338.78|339.08|338.83|339.03|338.78|9
1648561630000|2022-03-29 13:47:10|339.13|338.83|339.18|338.88|339.18|339.03|339.08|338.83|5
1648561650000|2022-03-29 13:47:30||338.93||338.93||338.93||338.93|1
1648561660000|2022-03-29 13:47:40|339.28|339.03|339.28|339.03|339.28|339.08|339.23|339.03|20
1648561670000|2022-03-29 13:47:50|||||||||4
1648561680000|2022-03-29 13:48:00|339.33|339.13|339.28|338.93|339.33|339.13|339.28|338.93|13
1648561690000|2022-03-29 13:48:10||338.88||338.83||338.88||338.83|1
1648561700000|2022-03-29 13:48:20|339.23|338.88|339.23|338.68|339.23|338.88|339.23|338.68|20
1648561710000|2022-03-29 13:48:30|339.08|338.63|339.08|338.63|339.08|338.63|339.08|338.63|3
1648561720000|2022-03-29 13:48:40||338.48||338.48||338.48||338.48|5
1648561730000|2022-03-29 13:48:50||338.58||338.58||338.58||338.58|1
1648561770000|2022-03-29 13:49:30|339.03||339.03||339.03||339.03||0
1648561790000|2022-03-29 13:49:50|338.98|338.43|338.98|338.43|338.98|338.43|338.98|338.43|3
1648561800000|2022-03-29 13:50:00|338.93||338.83||338.93||338.83||8
1648561810000|2022-03-29 13:50:10|338.78|338.18|338.53|338.28|338.78|338.33|338.43|338.18|47
1648561820000|2022-03-29 13:50:20|338.58|338.38|338.58|338.23|338.58|338.38|338.58|338.23|13
1648561840000|2022-03-29 13:50:40|338.68|338.48|338.78|338.48|338.78|338.48|338.68|338.48|11
1648561850000|2022-03-29 13:50:50|338.83||338.83||338.83||338.83||0
1648561910000|2022-03-29 13:51:50||338.53||338.53||338.53||338.53|1
1648561920000|2022-03-29 13:52:00|338.98|338.68|339.08|338.83|339.08|338.88|338.98|338.68|7
1648561930000|2022-03-29 13:52:10|339.03||339.08||339.08||339.03||6
1648561940000|2022-03-29 13:52:20|339.13|338.93|339.18|338.93|339.18|338.93|339.13|338.93|7
1648561950000|2022-03-29 13:52:30|339.23||339.23||339.23||339.23||6
1648561960000|2022-03-29 13:52:40|339.18|338.78|339.18|338.78|339.18|338.78|339.18|338.78|1
1648561980000|2022-03-29 13:53:00|||||||||1
1648561990000|2022-03-29 13:53:10|339.13||339.13||339.13||339.13||6
1648562000000|2022-03-29 13:53:20|||||||||1
1648562010000|2022-03-29 13:53:30||338.68||338.68||338.68||338.68|4
1648562040000|2022-03-29 13:54:00|||||||||2
1648562080000|2022-03-29 13:54:40|339.08||339.08||339.13||339.08||6
1648562110000|2022-03-29 13:55:10|339.03||339.03||339.03||339.03||0
1648562140000|2022-03-29 13:55:40|339.13|338.78|339.13|338.78|339.13|338.78|339.13|338.78|7
1648562160000|2022-03-29 13:56:00|339.18|338.88|339.28|339.03|339.28|339.03|339.18|338.88|28
1648562170000|2022-03-29 13:56:10|339.33||339.33||339.33||339.28||0
1648562180000|2022-03-29 13:56:20|||||||||1
1648562190000|2022-03-29 13:56:30|339.38||339.43||339.43||339.38||3
1648562200000|2022-03-29 13:56:40|339.48||339.48||339.48||339.48||0
1648562220000|2022-03-29 13:57:00|||||||||1
1648562280000|2022-03-29 13:58:00|339.73|339.18|339.68|339.33|339.73|339.48|339.68|339.18|19
1648562290000|2022-03-29 13:58:10|339.63|339.43|339.63|339.33|339.63|339.43|339.63|339.33|6
1648562300000|2022-03-29 13:58:20||339.08||339.08||339.08||339.08|2
1648562320000|2022-03-29 13:58:40|339.53|339.13|339.33|339.13|339.53|339.13|339.33|339.13|1
1648562330000|2022-03-29 13:58:50|339.48||339.53||339.53||339.48||3
1648562370000|2022-03-29 13:59:30||339.23||339.23||339.23||339.23|0
1648562390000|2022-03-29 13:59:50||339.13||339.13||339.13||339.13|4
1648562430000|2022-03-29 14:00:30||338.98||339.03||339.03||338.98|4
1648562480000|2022-03-29 14:01:20||339.08||339.08||339.08||339.08|0
1648562490000|2022-03-29 14:01:30|339.48|339.13|339.48|339.13|339.48|339.13|339.48|339.13|1
1648562500000|2022-03-29 14:01:40|||||||||4
1648562510000|2022-03-29 14:01:50|339.18|338.73|339.18|338.83|339.18|338.83|339.18|338.73|12
1648562520000|2022-03-29 14:02:00||338.78||338.73||338.78||338.73|3
1648562530000|2022-03-29 14:02:10||338.83||338.73||338.83||338.73|1
1648562540000|2022-03-29 14:02:20|339.38|338.78|339.43|339.18|339.43|339.18|339.38|338.78|9
1648562550000|2022-03-29 14:02:30||339.03||339.03||339.03||339.03|4
1648562610000|2022-03-29 14:03:30||339.08||339.08||339.08||339.08|0
1648562630000|2022-03-29 14:03:50||339.03||339.03||339.03||339.03|5
1648562640000|2022-03-29 14:04:00|339.38|338.98|339.28|338.78|339.38|338.98|339.28|338.78|8
1648562650000|2022-03-29 14:04:10||338.73||338.63||338.73||338.63|5
1648562670000|2022-03-29 14:04:30||338.73||338.73||338.73||338.73|0
1648562680000|2022-03-29 14:04:40||338.78||338.78||338.78||338.78|0
1648562690000|2022-03-29 14:04:50|||||||||1
1648562720000|2022-03-29 14:05:20|339.23||339.23||339.23||339.23||0
1648562750000|2022-03-29 14:05:50|||||||||7
1648562760000|2022-03-29 14:06:00|339.28||339.28||339.28||339.28||9
1648562780000|2022-03-29 14:06:20|||||||||1
1648562790000|2022-03-29 14:06:30|338.88|338.53|338.88|338.58|338.88|338.58|338.88|338.53|12
1648562800000|2022-03-29 14:06:40|||||||||1
1648562810000|2022-03-29 14:06:50|||||||||1
1648562820000|2022-03-29 14:07:00||338.53||338.53||338.53||338.53|2
1648562830000|2022-03-29 14:07:10|||||||||3
1648562840000|2022-03-29 14:07:20||338.48||338.48||338.48||338.48|11
1648562880000|2022-03-29 14:08:00|338.58|338.23|338.58|338.23|338.58|338.23|338.58|338.23|4
1648562920000|2022-03-29 14:08:40|338.48|338.18|338.38|338.13|338.48|338.18|338.38|338.13|36
1648562940000|2022-03-29 14:09:00|||||||||2
1648562950000|2022-03-29 14:09:10|||||||||88
1648562960000|2022-03-29 14:09:20||338.08||338.08||338.08||338.08|5
1648562970000|2022-03-29 14:09:30|338.48|338.18|338.48|338.23|338.48|338.23|338.48|338.18|3
1648562990000|2022-03-29 14:09:50|338.43|338.28|338.43|338.28|338.43|338.28|338.43|338.28|1
1648563000000|2022-03-29 14:10:00|338.48|338.33|338.68|338.33|338.68|338.33|338.48|338.33|1
1648563010000|2022-03-29 14:10:10|338.78|338.58|338.78|338.48|338.78|338.58|338.78|338.48|6
1648563020000|2022-03-29 14:10:20|338.88||338.88||338.88||338.88||1
1648563060000|2022-03-29 14:11:00|338.98||338.93||338.98||338.93||1
1648563080000|2022-03-29 14:11:20|338.88||338.88||338.88||338.88||0
1648563090000|2022-03-29 14:11:30|338.83||338.83||338.83||338.83||0
1648563110000|2022-03-29 14:11:50|338.78|338.43|338.78|338.38|338.78|338.43|338.78|338.38|5
1648563120000|2022-03-29 14:12:00|338.68|338.28|338.23|338.03|338.68|338.28|338.23|338.03|14
1648563130000|2022-03-29 14:12:10|338.08|337.93|338.08|337.83|338.08|337.93|338.08|337.83|14
1648563140000|2022-03-29 14:12:20|338.13|337.93|338.23|337.93|338.23|337.98|338.13|337.93|12
1648563150000|2022-03-29 14:12:30|||||||||6
1648563160000|2022-03-29 14:12:40|338.18|338.03|338.23|337.93|338.23|338.03|338.18|337.93|2
1648563170000|2022-03-29 14:12:50|338.03|337.83|338.03|337.78|338.03|337.83|338.03|337.78|9
1648563180000|2022-03-29 14:13:00|337.98|337.73|337.98|337.68|337.98|337.73|337.98|337.68|4
1648563190000|2022-03-29 14:13:10|337.83|337.63|337.83|337.53|337.83|337.78|337.83|337.53|3
1648563200000|2022-03-29 14:13:20|337.78||337.83||337.83||337.78||3
1648563210000|2022-03-29 14:13:30||337.68||337.63||337.68||337.53|1
1648563220000|2022-03-29 14:13:40|337.88|337.68|338.03|337.68|338.03|337.68|337.88|337.68|6
1648563240000|2022-03-29 14:14:00||337.58||337.58||337.58||337.58|3
1648563250000|2022-03-29 14:14:10|337.98|337.48|337.53|337.28|337.98|337.48|337.43|337.28|11
1648563260000|2022-03-29 14:14:20|337.43|337.23|337.48|337.23|337.58|337.23|337.38|337.23|10
1648563270000|2022-03-29 14:14:30|337.53|337.28|337.63|337.38|337.63|337.38|337.53|337.28|1
1648563280000|2022-03-29 14:14:40||337.33||337.43||337.43||337.33|5
1648563290000|2022-03-29 14:14:50|337.73|337.48|337.73|337.48|337.73|337.48|337.73|337.48|3
1648563300000|2022-03-29 14:15:00|337.68|337.43|337.78|337.43|337.78|337.43|337.68|337.43|4
1648563330000|2022-03-29 14:15:30|337.73|337.58|337.88|337.63|337.88|337.63|337.73|337.58|1
1648563340000|2022-03-29 14:15:40|337.98|337.68|337.98|337.68|337.98|337.68|337.98|337.68|0
1648563350000|2022-03-29 14:15:50|337.93||337.93||337.93||337.93||0
1648563360000|2022-03-29 14:16:00||337.58||337.58||337.58||337.58|2
1648563380000|2022-03-29 14:16:20||337.53||337.53||337.53||337.53|1
1648563400000|2022-03-29 14:16:40||337.63||337.63||337.63||337.63|0
1648563440000|2022-03-29 14:17:20|337.98||337.98||337.98||337.98||0
1648563450000|2022-03-29 14:17:30|338.03|337.73|338.13|337.73|338.13|337.73|338.03|337.73|12
1648563460000|2022-03-29 14:17:40|338.18|337.93|338.13|337.93|338.18|337.93|338.13|337.93|0
1648563470000|2022-03-29 14:17:50||337.83||337.88||337.88||337.83|2
1648563480000|2022-03-29 14:18:00|338.18||338.18||338.18||338.18||0
1648563490000|2022-03-29 14:18:10|338.23||338.23||338.23||338.23||0
1648563500000|2022-03-29 14:18:20|338.18|337.93|338.18|337.83|338.18|337.93|338.18|337.83|3
1648563530000|2022-03-29 14:18:50|||||||||1
1648563540000|2022-03-29 14:19:00||337.73||337.73||337.73||337.73|2
1648563570000|2022-03-29 14:19:30||337.83||337.83||337.83||337.83|0
1648563590000|2022-03-29 14:19:50|||||||||3
1648563630000|2022-03-29 14:20:30||337.78||337.78||337.78||337.78|8
1648563710000|2022-03-29 14:21:50||337.83||337.83||337.83||337.83|0
1648563730000|2022-03-29 14:22:10||338.03||338.03||338.03||338.03|0
1648563740000|2022-03-29 14:22:20|338.28|338.08|338.23|338.08|338.28|338.08|338.23|338.03|11
1648563750000|2022-03-29 14:22:30|338.28||338.28||338.28||338.28||5
1648563760000|2022-03-29 14:22:40|338.33|338.13|338.33|338.13|338.33|338.13|338.33|338.13|1
1648563770000|2022-03-29 14:22:50|338.38|338.18|338.38|338.18|338.38|338.18|338.38|338.18|6
1648563780000|2022-03-29 14:23:00|338.43|338.23|338.33|338.13|338.43|338.23|338.33|338.13|5
1648563790000|2022-03-29 14:23:10|338.28|338.08|338.08|337.83|338.28|338.08|338.08|337.83|5
1648563800000|2022-03-29 14:23:20|338.13|337.93|338.13|337.88|338.13|337.93|338.13|337.83|6
1648563820000|2022-03-29 14:23:40||337.83||337.83||337.83||337.83|0
1648563830000|2022-03-29 14:23:50|338.18||338.18||338.18||338.18||0
1648563840000|2022-03-29 14:24:00|338.23|337.88|338.33|337.93|338.33|337.93|338.23|337.88|1
1648563850000|2022-03-29 14:24:10|338.38||338.38||338.38||338.38||0
1648563870000|2022-03-29 14:24:30|338.43|338.03|338.43|338.03|338.43|338.03|338.43|338.03|1
1648563880000|2022-03-29 14:24:40|338.48||338.48||338.48||338.48||2
1648563890000|2022-03-29 14:24:50|||||||||1
1648563900000|2022-03-29 14:25:00|338.43||338.43||338.43||338.43||0
1648563950000|2022-03-29 14:25:50|338.38||338.38||338.38||338.38||1
1648563970000|2022-03-29 14:26:10||338.08||338.08||338.08||338.08|0
1648564010000|2022-03-29 14:26:50|||||||||1
1648564020000|2022-03-29 14:27:00|338.48||338.48||338.48||338.48||3
1648564030000|2022-03-29 14:27:10|338.53||338.53||338.53||338.53||0
1648564040000|2022-03-29 14:27:20|338.58||338.58||338.58||338.58||4
1648564050000|2022-03-29 14:27:30||338.13||338.13||338.13||338.13|0
1648564070000|2022-03-29 14:27:50|338.63||338.68||338.68||338.63||4
1648564080000|2022-03-29 14:28:00|338.58||338.68||338.68||338.58||1
1648564090000|2022-03-29 14:28:10|338.83||338.83||338.83||338.83||2
1648564110000|2022-03-29 14:28:30||338.23||338.23||338.23||338.23|0
1648564120000|2022-03-29 14:28:40|338.78||338.78||338.78||338.78||0
1648564190000|2022-03-29 14:29:50|||||||||2
1648564200000|2022-03-29 14:30:00|338.83|338.28|338.78|338.28|338.83|338.28|338.78|338.28|0
1648564210000|2022-03-29 14:30:10|338.73||338.73||338.73||338.73||0
1648564220000|2022-03-29 14:30:20|338.68||338.68||338.68||338.68||0
1648564230000|2022-03-29 14:30:30|338.73||338.73||338.73||338.73||2
1648564240000|2022-03-29 14:30:40|||||||||2
1648564250000|2022-03-29 14:30:50|338.58||338.63||338.68||338.58||2
1648564260000|2022-03-29 14:31:00|338.68||338.68||338.68||338.68||2
1648564280000|2022-03-29 14:31:20|338.73||338.73||338.73||338.73||1
1648564300000|2022-03-29 14:31:40|338.58|338.58|338.63|338.33|338.63|338.58|338.58|338.33|3
1648564310000|2022-03-29 14:31:50|338.68||338.68||338.68||338.68||1
1648564330000|2022-03-29 14:32:10|338.73||338.83||338.83||338.73||9
1648564360000|2022-03-29 14:32:40|||||||||1
1648564370000|2022-03-29 14:32:50|||||||||1
1648564390000|2022-03-29 14:33:10|338.78||338.78||338.78||338.78||0
1648564400000|2022-03-29 14:33:20|338.73||338.73||338.73||338.73||0
1648564430000|2022-03-29 14:33:50|||||||||1
1648564480000|2022-03-29 14:34:40|338.78||338.78||338.78||338.78||1
1648564510000|2022-03-29 14:35:10|338.83||338.83||338.83||338.83||1
1648564520000|2022-03-29 14:35:20|||||||||1
1648564530000|2022-03-29 14:35:30|||||||||4
1648564560000|2022-03-29 14:36:00|338.78|338.28|338.78|338.18|338.78|338.28|338.78|338.18|7
1648564610000|2022-03-29 14:36:50|||||||||1
1648564640000|2022-03-29 14:37:20|338.73||338.73||338.73||338.73||4
1648564690000|2022-03-29 14:38:10|338.68||338.58||338.68||338.58||0
1648564700000|2022-03-29 14:38:20||338.13||338.08||338.13||338.08|9
1648564760000|2022-03-29 14:39:20|||||||||4
1648564770000|2022-03-29 14:39:30||338.13||338.13||338.13||338.13|0
1648564790000|2022-03-29 14:39:50|||||||||1
1648564810000|2022-03-29 14:40:10|338.63||338.63||338.63||338.63||2
1648564900000|2022-03-29 14:41:40|338.73||338.73||338.73||338.73||7
1648564910000|2022-03-29 14:41:50|338.68||338.68||338.68||338.68||2
1648564960000|2022-03-29 14:42:40|338.73||338.73||338.73||338.73||1
1648565000000|2022-03-29 14:43:20|338.63||338.63||338.63||338.63||0
1648565020000|2022-03-29 14:43:40|||||||||1
1648565030000|2022-03-29 14:43:50|||||||||4
1648565090000|2022-03-29 14:44:50|||||||||1
1648565120000|2022-03-29 14:45:20|338.68|338.18|338.68|338.18|338.68|338.18|338.68|338.18|1
1648565160000|2022-03-29 14:46:00|338.73|338.23|338.73|338.23|338.73|338.23|338.73|338.23|1
1648565170000|2022-03-29 14:46:10||338.28||338.28||338.28||338.28|0
1648565210000|2022-03-29 14:46:50|||||||||1
1648565220000|2022-03-29 14:47:00|||||||||4
1648565260000|2022-03-29 14:47:40|||||||||2
1648565290000|2022-03-29 14:48:10||338.33||338.33||338.33||338.33|0
1648565330000|2022-03-29 14:48:50||338.38||338.38||338.38||338.38|0
1648565340000|2022-03-29 14:49:00|338.78|338.58|338.78|338.38|338.88|338.68|338.78|338.38|11
1648565350000|2022-03-29 14:49:10|338.83||338.78||338.83||338.78||1
1648565390000|2022-03-29 14:49:50|||||||||1
1648565400000|2022-03-29 14:50:00|338.93|338.43|338.83|338.43|338.93|338.43|338.83|338.43|6
1648565420000|2022-03-29 14:50:20|338.93|338.48|338.83|338.68|338.93|338.68|338.83|338.48|11
1648565430000|2022-03-29 14:50:30||338.63||338.63||338.63||338.63|5
1648565440000|2022-03-29 14:50:40||338.68||338.68||338.68||338.68|4
1648565450000|2022-03-29 14:50:50|338.93|338.73|338.98|338.73|338.98|338.73|338.93|338.73|14
1648565460000|2022-03-29 14:51:00||338.83||338.73||338.83||338.73|15
1648565470000|2022-03-29 14:51:10|338.93|338.78|338.93|338.73|338.93|338.78|338.93|338.73|5
1648565480000|2022-03-29 14:51:20|338.98|338.78|339.03|338.83|339.03|338.83|338.98|338.78|8
1648565490000|2022-03-29 14:51:30|339.08|338.93|339.08|338.83|339.13|338.93|339.08|338.83|10
1648565500000|2022-03-29 14:51:40|339.13|338.93|339.18|338.98|339.18|339.03|339.13|338.93|13
1648565510000|2022-03-29 14:51:50|339.23|339.03|339.28|339.03|339.28|339.03|339.23|339.03|14
1648565520000|2022-03-29 14:52:00|339.23|338.98|339.28|338.98|339.28|339.03|339.23|338.98|16
1648565530000|2022-03-29 14:52:10|||||||||1
1648565540000|2022-03-29 14:52:20|339.33|339.13|339.33|339.13|339.33|339.13|339.33|339.13|6
1648565550000|2022-03-29 14:52:30|339.28|339.08|339.33|339.08|339.33|339.08|339.28|339.08|5
1648565560000|2022-03-29 14:52:40|339.38|339.18|339.38|339.18|339.38|339.18|339.38|339.18|5
1648565570000|2022-03-29 14:52:50||339.08||339.08||339.08||339.08|5
1648565580000|2022-03-29 14:53:00||339.18||339.08||339.18||339.08|5
1648565600000|2022-03-29 14:53:20|339.43||339.43||339.43||339.43||1
1648565610000|2022-03-29 14:53:30|339.48||339.43||339.48||339.43||3
1648565620000|2022-03-29 14:53:40|339.48||339.53||339.53||339.48||7
1648565630000|2022-03-29 14:53:50|||||||||2
1648565750000|2022-03-29 14:55:50||339.13||339.13||339.13||339.13|0
1648565760000|2022-03-29 14:56:00|339.63|339.18|339.63|339.18|339.63|339.18|339.53|339.18|15
1648565770000|2022-03-29 14:56:10|339.78||339.78||339.78||339.78||6
1648565780000|2022-03-29 14:56:20||339.23||339.23||339.23||339.23|3
1648565790000|2022-03-29 14:56:30|339.83||339.83||339.83||339.83||1
1648565800000|2022-03-29 14:56:40|||||||||1
1648565810000|2022-03-29 14:56:50|339.88|339.33|339.88|339.33|339.88|339.33|339.88|339.33|2
1648565830000|2022-03-29 14:57:10|339.98|339.58|339.98|339.73|339.98|339.78|339.98|339.58|7
1648565840000|2022-03-29 14:57:20|339.88|339.58|339.88|339.58|339.88|339.58|339.88|339.58|18
1648565850000|2022-03-29 14:57:30||339.63||339.68||339.68||339.63|1
1648565860000|2022-03-29 14:57:40|339.98|339.73|340.13|339.73|340.13|339.73|339.98|339.73|9
1648565870000|2022-03-29 14:57:50|340.18|339.93|340.18|339.83|340.23|339.93|340.18|339.83|15
1648565880000|2022-03-29 14:58:00|340.13||340.13||340.13||340.13||0
1648565890000|2022-03-29 14:58:10||339.78||339.78||339.78||339.78|1
1648565910000|2022-03-29 14:58:30|340.08|339.73|340.08|339.68|340.08|339.73|340.08|339.68|1
1648565920000|2022-03-29 14:58:40|340.03|339.63|340.03|339.63|340.03|339.63|340.03|339.63|7
1648565930000|2022-03-29 14:58:50|339.88|339.78|339.88|339.63|339.88|339.78|339.88|339.63|5
1648565940000|2022-03-29 14:59:00|339.83|339.58|339.83|339.58|339.83|339.58|339.83|339.58|3
1648565950000|2022-03-29 14:59:10||339.63||339.53||339.63||339.53|1
1648565970000|2022-03-29 14:59:30||339.48||339.48||339.48||339.48|1
1648565990000|2022-03-29 14:59:50|339.68|339.58|339.68|339.43|339.68|339.58|339.68|339.43|3
1648566000000|2022-03-29 15:00:00|339.73|339.48|339.73|339.48|339.73|339.48|339.73|339.48|5
1648566010000|2022-03-29 15:00:10||339.53||339.53||339.53||339.53|0
1648566020000|2022-03-29 15:00:20|339.83|339.58|339.98|339.63|339.98|339.63|339.83|339.58|4
1648566030000|2022-03-29 15:00:30|||||||||1
1648566050000|2022-03-29 15:00:50|||||||||1
1648566080000|2022-03-29 15:01:20|339.93||339.93||339.93||339.93||0
1648566150000|2022-03-29 15:02:30||339.58||339.58||339.58||339.58|7
1648566160000|2022-03-29 15:02:40|339.88|339.53|339.88|339.43|339.88|339.53|339.88|339.43|8
1648566170000|2022-03-29 15:02:50||339.38||339.43||339.43||339.38|3
1648566220000|2022-03-29 15:03:40||339.48||339.48||339.48||339.48|4
1648566230000|2022-03-29 15:03:50|||||||||1
1648566280000|2022-03-29 15:04:40|339.83|339.43|339.83|339.43|339.83|339.43|339.83|339.43|3
1648566320000|2022-03-29 15:05:20|339.68|339.38|339.68|339.33|339.68|339.38|339.68|339.33|7
1648566350000|2022-03-29 15:05:50||339.28||339.28||339.28||339.28|3
1648566390000|2022-03-29 15:06:30|||||||||4
1648566400000|2022-03-29 15:06:40|||||||||3
1648566500000|2022-03-29 15:08:20|339.63||339.63||339.63||339.63||0
1648566520000|2022-03-29 15:08:40||339.18||339.18||339.18||339.18|4
1648566530000|2022-03-29 15:08:50||339.33||339.23||339.33||339.23|0
1648566550000|2022-03-29 15:09:10||339.18||339.18||339.18||339.18|1
1648566570000|2022-03-29 15:09:30|339.53|339.13|339.53|339.08|339.53|339.13|339.53|339.08|2
1648566580000|2022-03-29 15:09:40||339.13||339.13||339.13||339.13|0
1648566590000|2022-03-29 15:09:50||339.23||339.28||339.28||339.13|1
1648566600000|2022-03-29 15:10:00||339.13||339.13||339.13||339.13|2
1648566650000|2022-03-29 15:10:50||339.18||339.13||339.18||339.13|5
1648566700000|2022-03-29 15:11:40|||||||||1
1648566730000|2022-03-29 15:12:10|339.48||339.48||339.48||339.48||0
1648566740000|2022-03-29 15:12:20|339.58|339.23|339.63|339.43|339.63|339.43|339.58|339.23|11
1648566760000|2022-03-29 15:12:40|339.68|339.63|339.83|339.48|339.83|339.63|339.68|339.48|9
1648566770000|2022-03-29 15:12:50|339.68|339.43|339.68|339.43|339.68|339.43|339.68|339.43|1
1648566790000|2022-03-29 15:13:10|||||||||1
1648566800000|2022-03-29 15:13:20|339.63|339.33|339.63|339.23|339.63|339.33|339.63|339.23|1
1648566810000|2022-03-29 15:13:30|339.58|339.13|339.53|339.13|339.58|339.13|339.53|339.13|1
1648566840000|2022-03-29 15:14:00|||||||||105
1648566850000|2022-03-29 15:14:10|||||||||15
1648566860000|2022-03-29 15:14:20|339.58||339.58||339.58||339.53||1
1648566870000|2022-03-29 15:14:30|||||||||1
1648566920000|2022-03-29 15:15:20||339.18||339.18||339.18||339.18|0
1648566940000|2022-03-29 15:15:40|339.53||339.53||339.53||339.53||0
1648566950000|2022-03-29 15:15:50|||||||||354
1648566960000|2022-03-29 15:16:00|||||||||88
1648566990000|2022-03-29 15:16:30|339.58|339.28|339.68|339.43|339.68|339.53|339.58|339.28|24
1648567000000|2022-03-29 15:16:40||339.38||339.33||339.38||339.33|1
1648567070000|2022-03-29 15:17:50||339.38||339.38||339.38||339.38|0
1648567080000|2022-03-29 15:18:00||339.33||339.33||339.33||339.33|1
1648567110000|2022-03-29 15:18:30||339.38||339.38||339.38||339.38|1
1648567120000|2022-03-29 15:18:40||339.48||339.43||339.48||339.43|1
1648567140000|2022-03-29 15:19:00||339.38||339.38||339.38||339.38|1
1648567170000|2022-03-29 15:19:30|||||||||1
1648567190000|2022-03-29 15:19:50||339.43||339.43||339.43||339.43|1
1648567200000|2022-03-29 15:20:00||339.53||339.48||339.53||339.43|1
1648567210000|2022-03-29 15:20:10||339.43||339.43||339.43||339.43|0
1648567240000|2022-03-29 15:20:40||339.33||339.33||339.33||339.33|3
1648567270000|2022-03-29 15:21:10|339.63|339.28|339.63|339.13|339.63|339.28|339.63|339.13|3
1648567280000|2022-03-29 15:21:20|339.58|339.08|339.53|339.08|339.58|339.08|339.53|339.08|0
1648567290000|2022-03-29 15:21:30||339.03||339.03||339.03||339.03|0
1648567320000|2022-03-29 15:22:00||339.08||339.08||339.08||339.08|0
1648567340000|2022-03-29 15:22:20|339.43|339.03|339.43|338.88|339.43|339.03|339.43|338.88|4
1648567350000|2022-03-29 15:22:30|339.38||339.38||339.38||339.38||0
1648567360000|2022-03-29 15:22:40|339.33||339.33||339.33||339.33||0
1648567370000|2022-03-29 15:22:50|||||||||3
1648567390000|2022-03-29 15:23:10|||||||||4
1648567420000|2022-03-29 15:23:40|339.28||339.28||339.28||339.28||0
1648567430000|2022-03-29 15:23:50|||||||||1
1648567490000|2022-03-29 15:24:50|||||||||1
1648567520000|2022-03-29 15:25:20|339.33||339.33||339.33||339.33||1
1648567530000|2022-03-29 15:25:30|339.38|338.93|339.38|338.93|339.38|338.93|339.38|338.93|1
1648567540000|2022-03-29 15:25:40|339.43|339.33|339.73|339.43|339.73|339.53|339.43|339.33|9
1648567550000|2022-03-29 15:25:50|||||||||1
1648567560000|2022-03-29 15:26:00||339.38||339.38||339.38||339.38|4
1648567580000|2022-03-29 15:26:20|339.78|339.43|339.78|339.43|339.78|339.43|339.78|339.43|2
1648567590000|2022-03-29 15:26:30|339.83||339.93||339.93||339.83||3
1648567610000|2022-03-29 15:26:50|339.88||339.88||339.88||339.88||2
1648567620000|2022-03-29 15:27:00|||||||||1
1648567630000|2022-03-29 15:27:10|339.93||339.93||339.93||339.93||3
1648567640000|2022-03-29 15:27:20|339.98||340.03||340.03||339.98||4
1648567650000|2022-03-29 15:27:30|||||||||2
1648567660000|2022-03-29 15:27:40|340.08||340.08||340.08||340.08||2
1648567670000|2022-03-29 15:27:50|340.13|339.93|340.18|339.78|340.18|339.93|340.13|339.78|11
1648567680000|2022-03-29 15:28:00|||||||||2
1648567690000|2022-03-29 15:28:10|||||||||1
1648567700000|2022-03-29 15:28:20|||||||||2
1648567710000|2022-03-29 15:28:30|||||||||4
1648567720000|2022-03-29 15:28:40|||||||||2
1648567730000|2022-03-29 15:28:50|||||||||2
1648567740000|2022-03-29 15:29:00|340.13||340.13||340.13||340.13||3
1648567750000|2022-03-29 15:29:10|||||||||4
1648567760000|2022-03-29 15:29:20|||||||||3
1648567770000|2022-03-29 15:29:30|340.28|340.03|340.28|339.93|340.28|340.03|340.28|339.93|9
1648567780000|2022-03-29 15:29:40|||||||||4
1648567790000|2022-03-29 15:29:50|||||||||8
1648567890000|2022-03-29 15:31:30|||||||||1
1648567910000|2022-03-29 15:31:50|340.23||340.28||340.28||340.23||7
1648567930000|2022-03-29 15:32:10|||||||||1
1648567950000|2022-03-29 15:32:30|340.13|340.03|340.23|340.03|340.28|340.03|340.13|340.03|2
1648567970000|2022-03-29 15:32:50|||||||||1
1648567980000|2022-03-29 15:33:00||339.98||339.98||339.98||339.98|1
1648567990000|2022-03-29 15:33:10|340.28||340.28||340.28||340.28||0
1648568010000|2022-03-29 15:33:30|||||||||1
1648568020000|2022-03-29 15:33:40|||||||||1
1648568070000|2022-03-29 15:34:30|||||||||1
1648568100000|2022-03-29 15:35:00||340.03||340.03||340.03||340.03|0
1648568110000|2022-03-29 15:35:10|340.38||340.38||340.38||340.38||4
1648568120000|2022-03-29 15:35:20|||||||||2
1648568150000|2022-03-29 15:35:50|340.33||340.33||340.33||340.33||0
1648568160000|2022-03-29 15:36:00|340.28||340.23||340.28||340.23||0
1648568170000|2022-03-29 15:36:10|340.18|339.98|340.23|340.03|340.23|340.03|340.18|339.98|1
1648568180000|2022-03-29 15:36:20|340.18|339.98|340.18|339.98|340.18|339.98|340.13|339.98|1
1648568190000|2022-03-29 15:36:30|||||||||2
1648568210000|2022-03-29 15:36:50|340.23||340.23||340.23||340.23||0
1648568220000|2022-03-29 15:37:00|||||||||1
1648568230000|2022-03-29 15:37:10|340.18|339.93|340.13|339.88|340.18|339.93|340.13|339.88|4
1648568260000|2022-03-29 15:37:40|340.08|339.93|340.13|339.93|340.13|339.93|340.08|339.93|1
1648568270000|2022-03-29 15:37:50|340.18|339.98|340.23|339.98|340.23|339.98|340.18|339.98|1
1648568280000|2022-03-29 15:38:00|340.28||340.28||340.28||340.28||0
1648568290000|2022-03-29 15:38:10|340.33||340.33||340.33||340.33||0
1648568320000|2022-03-29 15:38:40||340.03||340.03||340.03||340.03|0
1648568330000|2022-03-29 15:38:50|340.28||340.28||340.28||340.28||0
1648568340000|2022-03-29 15:39:00|340.23|339.98|340.18|339.98|340.23|339.98|340.13|339.93|6
1648568360000|2022-03-29 15:39:20|||||||||1
1648568370000|2022-03-29 15:39:30|340.23||340.23||340.23||340.23||0
1648568400000|2022-03-29 15:40:00||339.93||339.93||339.93||339.93|3
1648568410000|2022-03-29 15:40:10|||||||||1
1648568420000|2022-03-29 15:40:20||339.88||339.88||339.88||339.88|2
1648568450000|2022-03-29 15:40:50||339.93||339.83||339.93||339.83|9
1648568460000|2022-03-29 15:41:00|340.18|339.78|340.18|339.83|340.18|339.83|340.18|339.78|10
1648568480000|2022-03-29 15:41:20||339.78||339.78||339.78||339.78|1
1648568510000|2022-03-29 15:41:50|||||||||2
1648568520000|2022-03-29 15:42:00|||||||||3
1648568530000|2022-03-29 15:42:10|||||||||1
1648568570000|2022-03-29 15:42:50|||||||||1
1648568600000|2022-03-29 15:43:20|340.23||340.23||340.23||340.23||1
1648568610000|2022-03-29 15:43:30||339.83||339.83||339.83||339.83|0
1648568640000|2022-03-29 15:44:00|340.28||340.33||340.33||340.28||3
1648568660000|2022-03-29 15:44:20|340.28||340.28||340.28||340.28||0
1648568670000|2022-03-29 15:44:30|340.38|339.93|340.33|339.93|340.38|339.93|340.33|339.93|1
1648568680000|2022-03-29 15:44:40|340.28||340.28||340.28||340.28||0
1648568700000|2022-03-29 15:45:00|340.33||340.33||340.33||340.33||1
1648568720000|2022-03-29 15:45:20|340.28||340.28||340.28||340.28||0
1648568730000|2022-03-29 15:45:30|340.33||340.33||340.33||340.33||1
1648568740000|2022-03-29 15:45:40|340.28||340.28||340.28||340.28||0
1648568790000|2022-03-29 15:46:30||340.03||340.03||340.03||340.03|1
1648568810000|2022-03-29 15:46:50|340.33|340.08|340.33|340.08|340.33|340.08|340.33|340.08|1
1648568820000|2022-03-29 15:47:00|||||||||1
1648568850000|2022-03-29 15:47:30|340.43||340.43||340.43||340.43||3
1648568860000|2022-03-29 15:47:40|||||||||1
1648568910000|2022-03-29 15:48:30|340.53|340.13|340.58|340.13|340.58|340.13|340.53|340.13|5
1648568930000|2022-03-29 15:48:50|||||||||1
1648568940000|2022-03-29 15:49:00|340.53||340.53||340.53||340.53||0
1648568960000|2022-03-29 15:49:20|340.43|340.18|340.53|340.18|340.53|340.18|340.43|340.18|1
1648568970000|2022-03-29 15:49:30|||||||||1
1648568980000|2022-03-29 15:49:40|||||||||1
1648568990000|2022-03-29 15:49:50|340.58||340.58||340.58||340.53||1
1648569000000|2022-03-29 15:50:00|340.48||340.48||340.48||340.48||1
1648569010000|2022-03-29 15:50:10|340.53||340.53||340.53||340.53||0
1648569020000|2022-03-29 15:50:20|||||||||3
1648569030000|2022-03-29 15:50:30|340.48||340.48||340.48||340.48||1
1648569050000|2022-03-29 15:50:50|340.53|340.23|340.53|340.23|340.53|340.23|340.53|340.23|0
1648569090000|2022-03-29 15:51:30|||||||||1
1648569110000|2022-03-29 15:51:50|340.48|340.38|340.48|340.28|340.53|340.38|340.48|340.28|13
1648569120000|2022-03-29 15:52:00||340.23||340.23||340.23||340.23|7
1648569130000|2022-03-29 15:52:10|340.43|340.28|340.38|340.18|340.43|340.28|340.38|340.18|5
1648569150000|2022-03-29 15:52:30|||||||||1
1648569160000|2022-03-29 15:52:40||340.23||340.23||340.23||340.23|2
1648569180000|2022-03-29 15:53:00|340.43||340.48||340.48||340.43||5
1648569190000|2022-03-29 15:53:10|340.53||340.53||340.53||340.53||4
1648569210000|2022-03-29 15:53:30|||||||||1
1648569220000|2022-03-29 15:53:40|340.48||340.48||340.48||340.48||0
1648569230000|2022-03-29 15:53:50|||||||||1
1648569310000|2022-03-29 15:55:10|340.43||340.43||340.43||340.43||0
1648569320000|2022-03-29 15:55:20||340.18||340.18||340.18||340.18|6
1648569330000|2022-03-29 15:55:30|||||||||1
1648569400000|2022-03-29 15:56:40|340.33|340.13|340.33|340.13|340.33|340.13|340.33|340.08|13
1648569410000|2022-03-29 15:56:50|||||||||1
1648569420000|2022-03-29 15:57:00||340.08||340.08||340.08||340.08|0
1648569430000|2022-03-29 15:57:10|||||||||1
1648569440000|2022-03-29 15:57:20||340.03||340.03||340.03||340.03|3
1648569490000|2022-03-29 15:58:10||340.08||340.08||340.08||340.08|0
1648569500000|2022-03-29 15:58:20||340.13||340.08||340.13||340.08|2
1648569510000|2022-03-29 15:58:30||340.03||340.03||340.03||340.03|1
1648569540000|2022-03-29 15:59:00||339.98||339.93||339.98||339.93|1
1648569550000|2022-03-29 15:59:10|340.28||340.28||340.28||340.28||0
1648569560000|2022-03-29 15:59:20|340.23||340.23||340.23||340.23||0
1648569590000|2022-03-29 15:59:50|||||||||2
1648569680000|2022-03-29 16:01:20||339.88||339.88||339.88||339.88|3
1648569690000|2022-03-29 16:01:30||339.83||339.78||339.83||339.78|3
1648569710000|2022-03-29 16:01:50||339.93||339.78||339.93||339.78|2
1648569720000|2022-03-29 16:02:00||339.83||339.83||339.83||339.83|1
1648569730000|2022-03-29 16:02:10||339.78||339.83||339.83||339.78|2
1648569740000|2022-03-29 16:02:20|340.18|339.78|340.03|339.63|340.18|339.93|340.03|339.63|7
1648569850000|2022-03-29 16:04:10|340.13|339.68|340.13|339.83|340.13|339.83|340.13|339.68|9
1648569870000|2022-03-29 16:04:30|340.18||340.18||340.18||340.18||0
1648569890000|2022-03-29 16:04:50|||||||||1
1648569930000|2022-03-29 16:05:30|||||||||1
1648570000000|2022-03-29 16:06:40|||||||||5
1648570020000|2022-03-29 16:07:00|340.13||340.13||340.13||340.13||3
1648570100000|2022-03-29 16:08:20|340.03|339.98|340.18|339.98|340.18|339.98|340.03|339.98|7
1648570120000|2022-03-29 16:08:40|340.23||340.23||340.23||340.23||7
1648570160000|2022-03-29 16:09:20||339.88||339.98||339.98||339.88|2
1648570180000|2022-03-29 16:09:40||339.88||339.88||339.88||339.88|0
1648570190000|2022-03-29 16:09:50||339.98||339.88||339.98||339.88|2
1648570230000|2022-03-29 16:10:30|||||||||1
1648570250000|2022-03-29 16:10:50||339.83||339.83||339.83||339.83|5
1648570260000|2022-03-29 16:11:00|340.18|339.73|340.13|339.73|340.18|339.73|340.13|339.73|10
1648570370000|2022-03-29 16:12:50||339.83||339.83||339.83||339.83|0
1648570380000|2022-03-29 16:13:00|||||||||1
1648570390000|2022-03-29 16:13:10||339.73||339.73||339.73||339.73|2
1648570450000|2022-03-29 16:14:10|339.98|339.78|340.08|339.78|340.08|339.78|339.98|339.78|1
1648570520000|2022-03-29 16:15:20|||||||||1
1648570550000|2022-03-29 16:15:50|||||||||1
1648570580000|2022-03-29 16:16:20|||||||||1
1648570610000|2022-03-29 16:16:50|||||||||1
1648570640000|2022-03-29 16:17:20|||||||||1
1648570690000|2022-03-29 16:18:10|340.13|339.83|340.13|339.83|340.13|339.83|340.13|339.83|3
1648570700000|2022-03-29 16:18:20|||||||||1
1648570770000|2022-03-29 16:19:30|340.08||340.08||340.08||340.08||0
1648570780000|2022-03-29 16:19:40|340.13||340.13||340.13||340.13||5
1648570790000|2022-03-29 16:19:50|340.18||340.18||340.18||340.18||0
1648570820000|2022-03-29 16:20:20|||||||||1
1648570880000|2022-03-29 16:21:20|||||||||1
1648570890000|2022-03-29 16:21:30|340.13||340.13||340.13||340.13||0
1648570900000|2022-03-29 16:21:40|340.08|339.78|340.08|339.78|340.08|339.78|340.08|339.78|5
1648570920000|2022-03-29 16:22:00||339.73||339.68||339.73||339.68|5
1648570970000|2022-03-29 16:22:50||339.73||339.73||339.73||339.73|2
1648571070000|2022-03-29 16:24:30|340.03||340.03||340.03||340.03||0
1648571080000|2022-03-29 16:24:40|339.98|339.68|339.98|339.68|339.98|339.68|339.98|339.68|2
1648571100000|2022-03-29 16:25:00|339.93|339.63|339.93|339.53|339.93|339.63|339.93|339.53|1
1648571190000|2022-03-29 16:26:30|||||||||1
1648571200000|2022-03-29 16:26:40|339.88||339.88||339.88||339.88||0
1648571220000|2022-03-29 16:27:00||339.48||339.43||339.48||339.43|2
1648571270000|2022-03-29 16:27:50|339.78||339.73||339.78||339.73||1
1648571330000|2022-03-29 16:28:50|||||||||1
1648571420000|2022-03-29 16:30:20|||||||||1
1648571430000|2022-03-29 16:30:30|339.68|339.38|339.68|339.28|339.68|339.38|339.68|339.28|11
1648571440000|2022-03-29 16:30:40|339.58||339.48||339.58||339.48||0
1648571460000|2022-03-29 16:31:00|339.53|339.13|339.53|339.13|339.53|339.13|339.53|339.13|11
1648571580000|2022-03-29 16:33:00|339.43||339.43||339.43||339.43||0
1648571610000|2022-03-29 16:33:30|339.38||339.38||339.38||339.38||0
1648571620000|2022-03-29 16:33:40|339.43|339.28|339.53|339.28|339.53|339.28|339.43|339.28|7
1648571630000|2022-03-29 16:33:50|||||||||5
1648571640000|2022-03-29 16:34:00||339.18||339.18||339.18||339.18|1
1648571660000|2022-03-29 16:34:20|||||||||1
1648571690000|2022-03-29 16:34:50|||||||||1
1648571720000|2022-03-29 16:35:20|||||||||1
1648571780000|2022-03-29 16:36:20|||||||||1
1648571810000|2022-03-29 16:36:50|||||||||1
1648571900000|2022-03-29 16:38:20|339.58||339.58||339.58||339.58||1
1648571960000|2022-03-29 16:39:20|||||||||1
1648572030000|2022-03-29 16:40:30|339.63||339.63||339.63||339.63||0
1648572040000|2022-03-29 16:40:40|339.68||339.68||339.68||339.68||2
1648572050000|2022-03-29 16:40:50||339.23||339.23||339.23||339.23|1
1648572070000|2022-03-29 16:41:10|339.73||339.73||339.73||339.73||0
1648572080000|2022-03-29 16:41:20|339.83||339.83||339.83||339.83||1
1648572140000|2022-03-29 16:42:20|||||||||1
1648572170000|2022-03-29 16:42:50|||||||||1
1648572200000|2022-03-29 16:43:20|339.88||339.88||339.88||339.88||1
1648572210000|2022-03-29 16:43:30|339.93|339.28|339.93|339.28|339.93|339.28|339.93|339.28|0
1648572260000|2022-03-29 16:44:20|339.98||339.98||339.98||339.98||2
1648572310000|2022-03-29 16:45:10|339.93||339.93||339.93||339.93||0
1648572340000|2022-03-29 16:45:40||339.33||339.33||339.33||339.33|0
1648572380000|2022-03-29 16:46:20||339.38||339.38||339.38||339.38|1
1648572390000|2022-03-29 16:46:30||339.43||339.43||339.43||339.43|0
1648572410000|2022-03-29 16:46:50||339.48||339.48||339.48||339.48|1
1648572420000|2022-03-29 16:47:00|339.98||339.98||339.98||339.98||0
1648572430000|2022-03-29 16:47:10||339.53||339.53||339.53||339.53|1
1648572490000|2022-03-29 16:48:10|||||||||1
1648572530000|2022-03-29 16:48:50|||||||||1
1648572550000|2022-03-29 16:49:10|||||||||1
1648572600000|2022-03-29 16:50:00|340.03||340.03||340.03||340.03||0
1648572650000|2022-03-29 16:50:50|||||||||1
1648572670000|2022-03-29 16:51:10|||||||||1
1648572690000|2022-03-29 16:51:30|339.98|339.58|339.98|339.58|339.98|339.58|339.98|339.58|0
1648572710000|2022-03-29 16:51:50|||||||||1
1648572720000|2022-03-29 16:52:00|339.93||339.93||339.93||339.93||0
1648572730000|2022-03-29 16:52:10|||||||||1
1648572770000|2022-03-29 16:52:50|339.88||339.88||339.88||339.88||0
1648572790000|2022-03-29 16:53:10|||||||||1
1648572800000|2022-03-29 16:53:20||339.53||339.53||339.53||339.53|4
1648572810000|2022-03-29 16:53:30||339.43||339.43||339.43||339.43|2
1648572850000|2022-03-29 16:54:10|||||||||1
1648573030000|2022-03-29 16:57:10|||||||||1
1648573150000|2022-03-29 16:59:10|||||||||1
1648573210000|2022-03-29 17:00:10|||||||||1
1648573250000|2022-03-29 17:00:50|339.83||339.83||339.83||339.83||0
1648573270000|2022-03-29 17:01:10|339.78||339.78||339.78||339.78||1
1648573280000|2022-03-29 17:01:20|339.68|339.33|339.63|339.33|339.68|339.33|339.63|339.33|3
1648573300000|2022-03-29 17:01:40|339.68|339.53|339.68|339.53|339.68|339.53|339.68|339.53|6
1648573310000|2022-03-29 17:01:50||339.38||339.33||339.38||339.33|5
1648573340000|2022-03-29 17:02:20|339.73||339.68||339.73||339.68||0
1648573510000|2022-03-29 17:05:10|||||||||1
1648573570000|2022-03-29 17:06:10|||||||||1
1648573630000|2022-03-29 17:07:10|||||||||1
1648573740000|2022-03-29 17:09:00||339.43||339.53||339.53||339.43|0
1648573750000|2022-03-29 17:09:10|||||||||1
1648573760000|2022-03-29 17:09:20|339.73|339.58|339.73|339.53|339.73|339.58|339.73|339.53|10
1648573780000|2022-03-29 17:09:40|339.78|339.63|339.78|339.63|339.78|339.63|339.78|339.63|16
1648573790000|2022-03-29 17:09:50|339.83||339.78||339.83||339.78||1
1648573800000|2022-03-29 17:10:00|339.83|339.68|340.08|339.88|340.08|339.88|339.83|339.63|15
1648573810000|2022-03-29 17:10:10|340.13|339.93|340.13|339.93|340.13|339.93|340.13|339.93|4
1648573820000|2022-03-29 17:10:20|340.18|340.03|340.23|339.98|340.23|340.03|340.18|339.98|12
1648573850000|2022-03-29 17:10:50||340.03||340.03||340.03||340.03|0
1648573860000|2022-03-29 17:11:00|340.13|339.98|340.23|339.98|340.23|339.98|340.13|339.98|2
1648573880000|2022-03-29 17:11:20|340.18||340.18||340.18||340.18||0
1648573890000|2022-03-29 17:11:30||340.03||340.03||340.03||340.03|0
1648573900000|2022-03-29 17:11:40|340.28|340.08|340.28|340.08|340.28|340.08|340.28|340.08|12
1648573910000|2022-03-29 17:11:50|340.23|340.13|340.33|340.13|340.33|340.13|340.23|340.13|3
1648573920000|2022-03-29 17:12:00|340.28||340.28||340.28||340.28||0
1648573930000|2022-03-29 17:12:10|340.33||340.33||340.33||340.33||2
1648573950000|2022-03-29 17:12:30|||||||||3
1648573960000|2022-03-29 17:12:40|||||||||3
1648574010000|2022-03-29 17:13:30|||||||||3
1648574020000|2022-03-29 17:13:40||340.08||340.08||340.08||340.08|2
1648574040000|2022-03-29 17:14:00||340.03||340.03||340.03||340.03|1
1648574050000|2022-03-29 17:14:10|||||||||1
1648574100000|2022-03-29 17:15:00|||||||||1
1648574190000|2022-03-29 17:16:30|340.48|340.23|340.53|340.23|340.53|340.23|340.48|340.23|29
1648574200000|2022-03-29 17:16:40||340.33||340.33||340.33||340.33|6
1648574230000|2022-03-29 17:17:10|||||||||1
1648574240000|2022-03-29 17:17:20|||||||||1
1648574250000|2022-03-29 17:17:30||340.28||340.28||340.28||340.28|3
1648574290000|2022-03-29 17:18:10|||||||||1
1648574350000|2022-03-29 17:19:10|||||||||1
1648574470000|2022-03-29 17:21:10||340.23||340.23||340.23||340.23|4
1648574510000|2022-03-29 17:21:50|||||||||10
1648574520000|2022-03-29 17:22:00|||||||||6
1648574530000|2022-03-29 17:22:10|340.48||340.48||340.48||340.48||5
1648574760000|2022-03-29 17:26:00|||||||||1
1648574820000|2022-03-29 17:27:00|||||||||1
1648574840000|2022-03-29 17:27:20|||||||||1
1648574880000|2022-03-29 17:28:00|||||||||2
1648574900000|2022-03-29 17:28:20|||||||||1
1648574930000|2022-03-29 17:28:50|||||||||53
1648574940000|2022-03-29 17:29:00|340.53||340.48||340.53||340.48||8
1648575000000|2022-03-29 17:30:00|||||||||1
1648575060000|2022-03-29 17:31:00|||||||||1
1648575080000|2022-03-29 17:31:20||340.18||340.18||340.18||340.18|4
1648575240000|2022-03-29 17:34:00|340.53||340.53||340.53||340.53||5
1648575300000|2022-03-29 17:35:00|||||||||2
1648575350000|2022-03-29 17:35:50|340.58||340.58||340.58||340.58||0
1648575360000|2022-03-29 17:36:00|340.63|340.28|340.63|340.33|340.63|340.33|340.63|340.28|1
1648575380000|2022-03-29 17:36:20|||||||||135
1648575390000|2022-03-29 17:36:30|340.73|340.38|340.63|340.43|340.73|340.43|340.63|340.38|5
1648575420000|2022-03-29 17:37:00|||||||||1
1648575450000|2022-03-29 17:37:30||340.38||340.38||340.38||340.38|3
1648575480000|2022-03-29 17:38:00|340.53||340.53||340.53||340.53||1
1648575490000|2022-03-29 17:38:10|||||||||1
1648575500000|2022-03-29 17:38:20|340.63|340.43|340.63|340.43|340.63|340.43|340.58|340.43|17
1648575510000|2022-03-29 17:38:30|||||||||4
1648575540000|2022-03-29 17:39:00|340.68|340.48|340.68|340.48|340.68|340.48|340.68|340.48|1
1648575570000|2022-03-29 17:39:30|340.73||340.73||340.73||340.73||0
1648575660000|2022-03-29 17:41:00|||||||||1
1648575670000|2022-03-29 17:41:10|340.78||340.78||340.78||340.78||4
1648575780000|2022-03-29 17:43:00|||||||||1
1648575820000|2022-03-29 17:43:40|340.83||340.83||340.83||340.83||3
1648575840000|2022-03-29 17:44:00|||||||||1
1648575860000|2022-03-29 17:44:20|340.88||340.88||340.88||340.83||4
1648575900000|2022-03-29 17:45:00|340.93|340.53|340.93|340.53|340.93|340.53|340.93|340.53|2
1648575910000|2022-03-29 17:45:10|||||||||1
1648575960000|2022-03-29 17:46:00||340.58||340.58||340.58||340.58|1
1648576000000|2022-03-29 17:46:40|340.98|340.63|340.98|340.63|340.98|340.63|340.98|340.63|1
1648576030000|2022-03-29 17:47:10|341.03||341.08||341.08||341.03||5
1648576040000|2022-03-29 17:47:20|341.13|340.68|341.33|340.78|341.33|340.78|341.13|340.68|15
1648576050000|2022-03-29 17:47:30|341.28|340.83|341.28|340.83|341.28|340.83|341.28|340.83|3
1648576060000|2022-03-29 17:47:40|341.33|340.98|341.33|340.98|341.33|340.98|341.33|340.98|0
1648576080000|2022-03-29 17:48:00|341.38||341.38||341.38||341.38||3
1648576090000|2022-03-29 17:48:10|||||||||1
1648576100000|2022-03-29 17:48:20||341.03||341.03||341.03||341.03|0
1648576110000|2022-03-29 17:48:30||341.13||341.13||341.13||341.13|3
1648576120000|2022-03-29 17:48:40|341.28|341.23|341.38|341.13|341.38|341.23|341.28|341.13|2
1648576130000|2022-03-29 17:48:50||341.03||341.03||341.03||341.03|4
1648576140000|2022-03-29 17:49:00||341.13||341.13||341.13||341.13|1
1648576150000|2022-03-29 17:49:10||341.08||341.08||341.08||341.08|3
1648576190000|2022-03-29 17:49:50|||||||||1
1648576240000|2022-03-29 17:50:40|341.33||341.33||341.33||341.33||0
1648576250000|2022-03-29 17:50:50|||||||||1
1648576280000|2022-03-29 17:51:20|341.28||341.28||341.28||341.28||0
1648576290000|2022-03-29 17:51:30||341.03||341.03||341.03||341.03|5
1648576360000|2022-03-29 17:52:40||340.98||340.98||340.98||340.98|2
1648576490000|2022-03-29 17:54:50|341.18||341.18||341.18||341.18||0
1648576500000|2022-03-29 17:55:00|341.13|340.93|341.08|340.88|341.13|340.93|341.08|340.88|7
1648576540000|2022-03-29 17:55:40|341.13||341.13||341.13||341.13||9
1648576550000|2022-03-29 17:55:50|341.08||341.08||341.08||341.08||0
1648576660000|2022-03-29 17:57:40|||||||||1
1648576730000|2022-03-29 17:58:50|||||||||1
1648576750000|2022-03-29 17:59:10|341.13||341.18||341.18||341.13||8
1648576800000|2022-03-29 18:00:00|||||||||9
1648576820000|2022-03-29 18:00:20|341.23||341.28||341.28||341.23||2
1648576850000|2022-03-29 18:00:50|||||||||1
1648576910000|2022-03-29 18:01:50|341.33|340.93|341.38|340.93|341.38|340.93|341.33|340.93|1
1648576970000|2022-03-29 18:02:50|||||||||1
1648576990000|2022-03-29 18:03:10|||||||||1
1648577010000|2022-03-29 18:03:30|341.48|340.98|341.48|341.03|341.48|341.03|341.48|340.98|4
1648577030000|2022-03-29 18:03:50|341.53||341.53||341.53||341.53||2
1648577050000|2022-03-29 18:04:10|341.48||341.48||341.48||341.48||0
1648577070000|2022-03-29 18:04:30|341.33||341.33||341.33||341.33||0
1648577110000|2022-03-29 18:05:10||341.13||341.13||341.13||341.13|0
1648577140000|2022-03-29 18:05:40||341.08||341.08||341.08||341.08|4
1648577150000|2022-03-29 18:05:50|||||||||1
1648577170000|2022-03-29 18:06:10||341.03||341.03||341.03||341.03|3
1648577190000|2022-03-29 18:06:30||341.08||341.08||341.08||341.08|0
1648577210000|2022-03-29 18:06:50|||||||||1
1648577230000|2022-03-29 18:07:10|||||||||1
1648577260000|2022-03-29 18:07:40||341.13||341.13||341.13||341.13|3
1648577270000|2022-03-29 18:07:50|341.43||341.43||341.43||341.43||3
1648577300000|2022-03-29 18:08:20|341.33|341.08|341.28|341.08|341.33|341.08|341.28|341.08|25
1648577330000|2022-03-29 18:08:50|341.23|341.03|341.23|341.03|341.23|341.03|341.23|341.03|1
1648577350000|2022-03-29 18:09:10|341.28|341.08|341.33|341.08|341.33|341.08|341.28|341.08|3
1648577450000|2022-03-29 18:10:50|341.38||341.38||341.38||341.38||0
1648577470000|2022-03-29 18:11:10|341.43||341.43||341.43||341.43||0
1648577510000|2022-03-29 18:11:50|||||||||1
1648577600000|2022-03-29 18:13:20|341.53||341.53||341.53||341.53||3
1648577630000|2022-03-29 18:13:50|||||||||1
1648577640000|2022-03-29 18:14:00|||||||||2
1648577690000|2022-03-29 18:14:50|341.58||341.58||341.58||341.58||1
1648577750000|2022-03-29 18:15:50|||||||||1
1648577810000|2022-03-29 18:16:50|||||||||1
1648577820000|2022-03-29 18:17:00|341.53||341.53||341.53||341.53||0
1648577840000|2022-03-29 18:17:20|||||||||1
1648577930000|2022-03-29 18:18:50|||||||||1
1648577990000|2022-03-29 18:19:50|||||||||1
1648578050000|2022-03-29 18:20:50|||||||||1
1648578170000|2022-03-29 18:22:50|||||||||1
1648578180000|2022-03-29 18:23:00|341.58||341.58||341.58||341.58||0
1648578230000|2022-03-29 18:23:50|||||||||1
1648578290000|2022-03-29 18:24:50|341.63||341.63||341.63||341.63||3
1648578340000|2022-03-29 18:25:40|341.58||341.58||341.58||341.58||0
1648578360000|2022-03-29 18:26:00|341.38|341.13|341.38|341.13|341.38|341.13|341.38|341.13|22
1648578370000|2022-03-29 18:26:10|341.23|341.08|341.23|341.08|341.23|341.08|341.23|341.08|32
1648578390000|2022-03-29 18:26:30||341.03||341.03||341.03||341.03|4
1648578410000|2022-03-29 18:26:50|341.13|340.98|341.13|340.98|341.13|340.98|341.13|340.98|20
1648578420000|2022-03-29 18:27:00|341.23|340.93|341.13|340.93|341.23|340.93|341.13|340.93|3
1648578430000|2022-03-29 18:27:10|341.08|340.88|341.08|340.88|341.08|340.88|341.08|340.88|2
1648578440000|2022-03-29 18:27:20||340.83||340.83||340.83||340.83|3
1648578450000|2022-03-29 18:27:30|340.98|340.73|340.98|340.73|340.98|340.73|340.98|340.73|2
1648578470000|2022-03-29 18:27:50|340.88|340.68|340.78|340.63|340.98|340.68|340.78|340.63|14
1648578480000|2022-03-29 18:28:00|340.83|340.58|340.78|340.63|340.83|340.68|340.78|340.58|55
1648578490000|2022-03-29 18:28:10||340.58||340.58||340.58||340.58|5
1648578500000|2022-03-29 18:28:20|340.83||340.78||340.83||340.78||12
1648578520000|2022-03-29 18:28:40|||||||||11
1648578540000|2022-03-29 18:29:00||340.63||340.63||340.63||340.63|10
1648578550000|2022-03-29 18:29:10|340.83||340.83||340.83||340.83||0
1648578580000|2022-03-29 18:29:40|||||||||1
1648578590000|2022-03-29 18:29:50|340.93||340.93||340.93||340.93||19
1648578690000|2022-03-29 18:31:30|||||||||178
1648578700000|2022-03-29 18:31:40|340.98||340.98||340.98||340.98||1
1648578720000|2022-03-29 18:32:00|||||||||1
1648578760000|2022-03-29 18:32:40|341.03||341.03||341.03||341.03||1
1648578820000|2022-03-29 18:33:40|||||||||1
1648578880000|2022-03-29 18:34:40|341.08||341.08||341.08||341.08||1
1648578890000|2022-03-29 18:34:50|341.13||341.08||341.13||341.08||0
1648578950000|2022-03-29 18:35:50|341.13||341.13||341.13||341.13||0
1648579000000|2022-03-29 18:36:40|||||||||1
1648579060000|2022-03-29 18:37:40|||||||||1
1648579120000|2022-03-29 18:38:40|||||||||1
1648579180000|2022-03-29 18:39:40|341.18||341.18||341.18||341.18||1
1648579240000|2022-03-29 18:40:40|341.23||341.23||341.23||341.23||1
1648579300000|2022-03-29 18:41:40|||||||||1
1648579360000|2022-03-29 18:42:40|||||||||1
1648579380000|2022-03-29 18:43:00|341.28||341.28||341.28||341.28||0
1648579480000|2022-03-29 18:44:40|341.33||341.33||341.33||341.33||1
1648579540000|2022-03-29 18:45:40|341.38|340.68|341.38|340.68|341.38|340.68|341.38|340.68|1
1648579570000|2022-03-29 18:46:10||340.73||340.73||340.73||340.73|0
1648579600000|2022-03-29 18:46:40|||||||||1
1648579660000|2022-03-29 18:47:40|||||||||1
1648579720000|2022-03-29 18:48:40|341.43||341.43||341.43||341.43||1
1648579780000|2022-03-29 18:49:40|341.48||341.48||341.48||341.48||1
1648579900000|2022-03-29 18:51:40|||||||||1
1648579910000|2022-03-29 18:51:50|341.53||341.53||341.53||341.53||1
1648580000000|2022-03-29 18:53:20||340.78||340.78||340.78||340.78|0
1648580010000|2022-03-29 18:53:30||340.83||340.83||340.83||340.83|0
1648580040000|2022-03-29 18:54:00||340.88||340.88||340.88||340.88|0
1648580080000|2022-03-29 18:54:40|341.58||341.58||341.58||341.58||2
1648580100000|2022-03-29 18:55:00|||||||||1
1648580260000|2022-03-29 18:57:40|341.63||341.63||341.63||341.63||1
1648580320000|2022-03-29 18:58:40|341.48||341.48||341.48||341.48||0
1648580350000|2022-03-29 18:59:10|||||||||1
1648580380000|2022-03-29 18:59:40|341.43||341.43||341.43||341.43||1
1648580550000|2022-03-29 19:02:30|||||||||1
1648580600000|2022-03-29 19:03:20|341.48||341.48||341.48||341.48||1
1648580630000|2022-03-29 19:03:50|||||||||1
1648580670000|2022-03-29 19:04:30|341.53||341.58||341.58||341.53||3
1648580680000|2022-03-29 19:04:40||340.93||340.93||340.93||340.93|0
1648580710000|2022-03-29 19:05:10|341.63||341.63||341.63||341.63||2
1648580740000|2022-03-29 19:05:40|||||||||1
1648580750000|2022-03-29 19:05:50|||||||||1
1648580780000|2022-03-29 19:06:20|||||||||1
1648580810000|2022-03-29 19:06:50|||||||||1
1648580850000|2022-03-29 19:07:30|341.68||341.68||341.68||341.68||3
1648580860000|2022-03-29 19:07:40|||||||||1
1648580870000|2022-03-29 19:07:50|341.63||341.63||341.63||341.63||0
1648580880000|2022-03-29 19:08:00|||||||||1
1648580920000|2022-03-29 19:08:40|341.68||341.68||341.68||341.68||1
1648580950000|2022-03-29 19:09:10|||||||||1
1648580970000|2022-03-29 19:09:30|341.73||341.73||341.73||341.73||2
1648580990000|2022-03-29 19:09:50|||||||||2
1648581020000|2022-03-29 19:10:20|||||||||1
1648581040000|2022-03-29 19:10:40|||||||||148
1648581050000|2022-03-29 19:10:50|||||||||2
1648581060000|2022-03-29 19:11:00|341.78||341.78||341.78||341.78||1
1648581090000|2022-03-29 19:11:30|341.83||341.83||341.83||341.83||3
1648581130000|2022-03-29 19:12:10|||||||||2
1648581150000|2022-03-29 19:12:30|341.88||341.88||341.88||341.88||2
1648581160000|2022-03-29 19:12:40|||||||||1
1648581170000|2022-03-29 19:12:50|||||||||1
1648581200000|2022-03-29 19:13:20|||||||||1
1648581230000|2022-03-29 19:13:50|341.93||341.93||341.93||341.93||2
1648581240000|2022-03-29 19:14:00|341.88||341.88||341.88||341.88||0
1648581270000|2022-03-29 19:14:30|||||||||2
1648581310000|2022-03-29 19:15:10|||||||||1
1648581330000|2022-03-29 19:15:30|||||||||1
1648581340000|2022-03-29 19:15:40|||||||||1
1648581380000|2022-03-29 19:16:20||340.98||340.98||340.98||340.98|1
1648581410000|2022-03-29 19:16:50|||||||||1
1648581430000|2022-03-29 19:17:10|341.83||341.83||341.83||341.83||0
1648581440000|2022-03-29 19:17:20|||||||||1
1648581450000|2022-03-29 19:17:30|||||||||2
1648581480000|2022-03-29 19:18:00|||||||||1
1648581520000|2022-03-29 19:18:40||341.03||341.03||341.03||341.03|1
1648581530000|2022-03-29 19:18:50||341.18||341.43||341.43||341.18|1
1648581540000|2022-03-29 19:19:00||341.48||341.48||341.48||341.48|6
1648581560000|2022-03-29 19:19:20|341.88||341.83||341.88||341.83||1
1648581590000|2022-03-29 19:19:50|||||||||1
1648581600000|2022-03-29 19:20:00|341.93||341.93||341.93||341.93||1
1648581620000|2022-03-29 19:20:20|||||||||1
1648581630000|2022-03-29 19:20:30|||||||||1
1648581650000|2022-03-29 19:20:50|||||||||1
1648581660000|2022-03-29 19:21:00|341.98||341.98||341.98||341.98||3
1648581690000|2022-03-29 19:21:30|||||||||1
1648581700000|2022-03-29 19:21:40|||||||||1
1648581730000|2022-03-29 19:22:10|||||||||1
1648581740000|2022-03-29 19:22:20|||||||||1
1648581750000|2022-03-29 19:22:30|||||||||1
1648581760000|2022-03-29 19:22:40|||||||||1
1648581800000|2022-03-29 19:23:20|||||||||1
1648581830000|2022-03-29 19:23:50|||||||||1
1648581870000|2022-03-29 19:24:30|||||||||1
1648581900000|2022-03-29 19:25:00|||||||||1
1648581930000|2022-03-29 19:25:30|||||||||1
1648581940000|2022-03-29 19:25:40|||||||||1
1648581970000|2022-03-29 19:26:10|||||||||1
1648581980000|2022-03-29 19:26:20|||||||||1
1648582010000|2022-03-29 19:26:50|||||||||1
1648582030000|2022-03-29 19:27:10|||||||||1
1648582040000|2022-03-29 19:27:20|||||||||1
1648582050000|2022-03-29 19:27:30|||||||||1
1648582060000|2022-03-29 19:27:40|341.93||341.93||341.93||341.93||0
1648582080000|2022-03-29 19:28:00|||||||||1
1648582120000|2022-03-29 19:28:40|342.03||342.03||342.03||342.03||1
1648582130000|2022-03-29 19:28:50|||||||||2
1648582150000|2022-03-29 19:29:10|||||||||1
1648582160000|2022-03-29 19:29:20||341.63||341.63||341.63||341.63|2
1648582180000|2022-03-29 19:29:40|||||||||4
1648582190000|2022-03-29 19:29:50|||||||||1
1648582200000|2022-03-29 19:30:00|||||||||1
1648582220000|2022-03-29 19:30:20|342.08|341.73|342.08|341.73|342.08|341.73|342.08|341.73|1
1648582230000|2022-03-29 19:30:30|342.13|341.83|342.13|341.83|342.13|341.83|342.13|341.83|5
1648582260000|2022-03-29 19:31:00|||||||||1
1648582270000|2022-03-29 19:31:10|||||||||1
1648582290000|2022-03-29 19:31:30|342.18||342.18||342.18||342.18||4
1648582300000|2022-03-29 19:31:40|||||||||1
1648582320000|2022-03-29 19:32:00|342.13||342.13||342.13||342.13||0
1648582330000|2022-03-29 19:32:10|||||||||1
1648582360000|2022-03-29 19:32:40|342.18||342.18||342.18||342.13||1
1648582400000|2022-03-29 19:33:20|||||||||1
1648582410000|2022-03-29 19:33:30|342.13||342.13||342.13||342.13||1
1648582420000|2022-03-29 19:33:40|||||||||2
1648582430000|2022-03-29 19:33:50|342.18||342.18||342.18||342.18||1
1648582460000|2022-03-29 19:34:20|342.23||342.28||342.28||342.23||4
1648582470000|2022-03-29 19:34:30|342.33|342.18|342.33|341.83|342.33|342.18|342.33|341.83|4
1648582480000|2022-03-29 19:34:40|||||||||5
1648582490000|2022-03-29 19:34:50|||||||||1
1648582500000|2022-03-29 19:35:00|||||||||2
1648582510000|2022-03-29 19:35:10|||||||||1
1648582530000|2022-03-29 19:35:30|||||||||4
1648582540000|2022-03-29 19:35:40|||||||||1
1648582560000|2022-03-29 19:36:00|342.13||342.13||342.13||342.13||8
1648582570000|2022-03-29 19:36:10||341.88||341.88||341.88||341.88|2
1648582580000|2022-03-29 19:36:20|||||||||1
1648582590000|2022-03-29 19:36:30|||||||||1
1648582600000|2022-03-29 19:36:40|||||||||2
1648582610000|2022-03-29 19:36:50|342.28||342.28||342.28||342.28||1
1648582620000|2022-03-29 19:37:00|||||||||1
1648582640000|2022-03-29 19:37:20|342.48||342.48||342.48||342.43||26
1648582650000|2022-03-29 19:37:30|||||||||1
1648582660000|2022-03-29 19:37:40|||||||||1
1648582680000|2022-03-29 19:38:00|342.28||342.28||342.28||342.18||2
1648582700000|2022-03-29 19:38:20|||||||||1
1648582720000|2022-03-29 19:38:40|||||||||1
1648582750000|2022-03-29 19:39:10|||||||||1
1648582760000|2022-03-29 19:39:20|||||||||1
1648582780000|2022-03-29 19:39:40|||||||||1
1648582820000|2022-03-29 19:40:20|342.33||342.33||342.33||342.33||2
1648582860000|2022-03-29 19:41:00|342.38||342.38||342.38||342.38||1
1648582890000|2022-03-29 19:41:30|||||||||1
1648582920000|2022-03-29 19:42:00||341.93||341.93||341.93||341.93|0
1648582930000|2022-03-29 19:42:10|||||||||1
1648582940000|2022-03-29 19:42:20|||||||||1
1648582960000|2022-03-29 19:42:40|||||||||1
1648583000000|2022-03-29 19:43:20|342.33||342.33||342.33||342.33||2
1648583030000|2022-03-29 19:43:50|||||||||1
1648583060000|2022-03-29 19:44:20|||||||||1
1648583070000|2022-03-29 19:44:30|||||||||1
1648583090000|2022-03-29 19:44:50||341.98||341.98||341.98||341.98|1
1648583100000|2022-03-29 19:45:00|||||||||1
1648583130000|2022-03-29 19:45:30||342.03||342.03||342.03||342.03|1
1648583140000|2022-03-29 19:45:40|||||||||1
1648583170000|2022-03-29 19:46:10|||||||||1
1648583180000|2022-03-29 19:46:20|342.43|342.23|342.43|342.23|342.43|342.28|342.43|342.23|4
1648583200000|2022-03-29 19:46:40|342.33|342.18|342.33|342.08|342.33|342.18|342.33|342.08|12
1648583210000|2022-03-29 19:46:50||342.03||342.03||342.03||342.03|4
1648583220000|2022-03-29 19:47:00|||||||||1
1648583230000|2022-03-29 19:47:10|||||||||2
1648583240000|2022-03-29 19:47:20|342.28|342.18|342.28|342.03|342.28|342.18|342.28|342.03|3
1648583260000|2022-03-29 19:47:40|||||||||1
1648583300000|2022-03-29 19:48:20|||||||||2
1648583350000|2022-03-29 19:49:10|||||||||1
1648583360000|2022-03-29 19:49:20|342.23|341.98|342.13|341.88|342.23|341.98|342.13|341.88|15
1648583420000|2022-03-29 19:50:20|||||||||2
1648583480000|2022-03-29 19:51:20|342.08|341.83|342.08|341.83|342.08|341.83|342.08|341.83|8
1648583490000|2022-03-29 19:51:30|341.93|341.78|341.93|341.68|341.93|341.78|341.93|341.68|7
1648583500000|2022-03-29 19:51:40|341.88||341.88||341.88||341.88||0
1648583510000|2022-03-29 19:51:50|341.78|341.58|341.78|341.58|341.78|341.63|341.78|341.58|4
1648583520000|2022-03-29 19:52:00|341.73|341.53|341.73|341.48|341.73|341.53|341.73|341.48|1
1648583540000|2022-03-29 19:52:20||341.53||341.53||341.53||341.53|0
1648583550000|2022-03-29 19:52:30|341.78||341.88||341.88||341.78||0
1648583560000|2022-03-29 19:52:40|341.83|341.68|341.83|341.58|341.83|341.68|341.83|341.58|1
1648583610000|2022-03-29 19:53:30|341.78|341.53|341.73|341.48|341.78|341.53|341.73|341.48|11
1648583650000|2022-03-29 19:54:10|341.68|341.43|341.68|341.43|341.68|341.43|341.68|341.43|1
1648583670000|2022-03-29 19:54:30||341.48||341.48||341.48||341.48|1
1648583680000|2022-03-29 19:54:40|341.73||341.78||341.78||341.73||6
1648583700000|2022-03-29 19:55:00|341.73||341.68||341.73||341.68||0
1648583710000|2022-03-29 19:55:10|341.78||341.78||341.78||341.78||2
1648583720000|2022-03-29 19:55:20|341.83||341.83||341.83||341.83||0
1648583730000|2022-03-29 19:55:30|341.73||341.83||341.83||341.73||1
1648583750000|2022-03-29 19:55:50|341.88|341.63|341.88|341.63|341.88|341.63|341.83|341.63|0
1648583760000|2022-03-29 19:56:00|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.68|0
1648583770000|2022-03-29 19:56:10|341.88||341.88||341.88||341.88||2
1648583800000|2022-03-29 19:56:40|341.83||341.93||341.93||341.83||4
1648583830000|2022-03-29 19:57:10|341.88||341.93||341.93||341.83||2
1648583860000|2022-03-29 19:57:40|341.88||341.93||341.93||341.88||1
1648583870000|2022-03-29 19:57:50|342.03||342.03||342.03||342.03||1
1648583880000|2022-03-29 19:58:00|341.98||341.93||341.98||341.93||1
1648583890000|2022-03-29 19:58:10|341.98|341.73|342.03|341.73|342.03|341.73|341.98|341.73|2
1648583900000|2022-03-29 19:58:20|||||||||1
1648583910000|2022-03-29 19:58:30|||||||||1
1648583920000|2022-03-29 19:58:40|342.08||342.13||342.13||342.08||2
1648583930000|2022-03-29 19:58:50|342.03||342.13||342.13||341.98||1
1648583950000|2022-03-29 19:59:10|||||||||2
1648583960000|2022-03-29 19:59:20|341.98||341.98||341.98||341.93||2
1648583970000|2022-03-29 19:59:30|342.03||342.13||342.13||342.03||5
1648583980000|2022-03-29 19:59:40|342.18||342.18||342.18||342.18||4
1648583990000|2022-03-29 19:59:50|342.23||342.23||342.23||342.23||103
1648584000000|2022-03-29 20:00:00|342.08||342.08||342.08||341.93||2
1648584010000|2022-03-29 20:00:10|||||||||1
1648584020000|2022-03-29 20:00:20||341.68||341.68||341.68||341.68|5
1648584030000|2022-03-29 20:00:30|342.03|341.63|341.93|341.63|342.03|341.63|341.93|341.63|2
1648584040000|2022-03-29 20:00:40|341.98|341.68|342.03|341.73|342.03|341.73|341.98|341.68|4
1648584050000|2022-03-29 20:00:50|341.98|341.78|341.98|341.78|341.98|341.83|341.98|341.78|0
1648584060000|2022-03-29 20:01:00|342.08|341.73|342.08|341.83|342.08|341.83|342.08|341.73|5
1648584120000|2022-03-29 20:02:00|342.13|341.88|342.13|341.88|342.13|341.88|342.13|341.88|0
1648584150000|2022-03-29 20:02:30|||||||||1
1648584240000|2022-03-29 20:04:00|||||||||1
1648584270000|2022-03-29 20:04:30|342.18|341.93|342.18|341.93|342.18|341.93|342.18|341.93|0
1648584280000|2022-03-29 20:04:40|||||||||1
1648584310000|2022-03-29 20:05:10||341.88||341.88||341.88||341.88|1
1648584320000|2022-03-29 20:05:20||341.83||341.83||341.83||341.83|3
1648584340000|2022-03-29 20:05:40||341.78||341.78||341.78||341.78|3
1648584350000|2022-03-29 20:05:50|342.13||342.13||342.13||342.13||0
1648584390000|2022-03-29 20:06:30|342.08||342.08||342.08||342.08||0
1648584400000|2022-03-29 20:06:40|||||||||5
1648584450000|2022-03-29 20:07:30|342.03||342.03||342.03||342.03||0
1648584480000|2022-03-29 20:08:00|341.98|341.83|342.03|341.83|342.03|341.83|341.98|341.83|7
1648584500000|2022-03-29 20:08:20||341.78||341.78||341.78||341.78|2
1648584650000|2022-03-29 20:10:50||341.73||341.73||341.73||341.73|1
1648584800000|2022-03-29 20:13:20|341.88|341.68|341.83|341.68|341.88|341.68|341.83|341.68|0
1648584810000|2022-03-29 20:13:30||341.63||341.58||341.63||341.58|2
1648584880000|2022-03-29 20:14:40|341.93|341.63|341.93|341.63|341.93|341.63|341.93|341.63|1
1648585200000|2022-03-29 20:20:00|341.83||341.93||341.93||341.83||1
1648585370000|2022-03-29 20:22:50|341.98|341.68|341.98|341.68|341.98|341.68|341.98|341.68|0
1648585440000|2022-03-29 20:24:00||341.73||341.73||341.73||341.73|0
1648585450000|2022-03-29 20:24:10|||||||||34
1648585510000|2022-03-29 20:25:10|342.03||342.03||342.03||342.03||1
1648585580000|2022-03-29 20:26:20|||||||||1
1648585600000|2022-03-29 20:26:40|341.88||342.03||342.03||341.88||1
1648585760000|2022-03-29 20:29:20|||||||||1
1648585910000|2022-03-29 20:31:50|341.98||341.98||341.98||341.98||0
1648586000000|2022-03-29 20:33:20|341.93||341.93||341.93||341.93||0
1648586020000|2022-03-29 20:33:40|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.68|1
1648586030000|2022-03-29 20:33:50|341.93||341.93||341.93||341.93||1
1648586060000|2022-03-29 20:34:20|341.88|341.63|341.88|341.63|341.88|341.63|341.88|341.63|1
1648586090000|2022-03-29 20:34:50|341.83||341.83||341.83||341.83||1
1648586200000|2022-03-29 20:36:40|341.78|341.58|341.78|341.58|341.78|341.58|341.78|341.58|1
1648586400000|2022-03-29 20:40:00|341.73||341.73||341.73||341.73||0
1648586420000|2022-03-29 20:40:20|341.78||341.78||341.78||341.78||6
1648586570000|2022-03-29 20:42:50|341.83||342.03||342.03||341.83||0
1648586590000|2022-03-29 20:43:10|341.98|341.63|342.03|341.78|342.03|341.78|341.98|341.63|0
1648586600000|2022-03-29 20:43:20|341.93|341.83|342.03|341.73|342.03|341.83|341.93|341.73|1
1648586610000|2022-03-29 20:43:30|341.98|341.78|341.98|341.73|341.98|341.78|341.98|341.73|3
1648586620000|2022-03-29 20:43:40|341.93|341.68|341.88|341.68|341.93|341.68|341.83|341.63|1
1648586630000|2022-03-29 20:43:50|341.98|341.73|341.98|341.68|342.03|341.73|341.98|341.68|2
1648586640000|2022-03-29 20:44:00|342.03||342.03||342.03||342.03||0
1648586660000|2022-03-29 20:44:20|341.98||342.03||342.03||341.98||0
1648586670000|2022-03-29 20:44:30|342.28|341.63|342.03|341.63|342.38|341.63|342.03|341.63|14
1648586680000|2022-03-29 20:44:40|342.08|341.93|342.28|341.93|342.33|341.93|342.08|341.63|3
1648586700000|2022-03-29 20:45:00|342.23||342.23||342.23||342.23||0
1648586710000|2022-03-29 20:45:10|342.18|341.88|342.03|341.73|342.18|341.88|342.03|341.73|0
1648586720000|2022-03-29 20:45:20|342.08|341.83|342.08|341.88|342.08|341.93|342.08|341.78|0
1648586740000|2022-03-29 20:45:40||341.83||341.83||341.83||341.83|1
1648586750000|2022-03-29 20:45:50|342.23|341.88|342.18|341.83|342.23|341.88|342.18|341.83|1
1648586760000|2022-03-29 20:46:00||341.88||341.83||341.88||341.83|0
1648586810000|2022-03-29 20:46:50||341.78||341.78||341.78||341.78|1
1648586930000|2022-03-29 20:48:50|342.13|341.73|342.13|341.73|342.13|341.73|342.13|341.73|2
1648586940000|2022-03-29 20:49:00||341.78||341.88||341.88||341.78|0
1648586950000|2022-03-29 20:49:10|342.18|341.83|342.23|341.88|342.23|341.88|342.18|341.83|11
1648586960000|2022-03-29 20:49:20||341.93||341.93||341.93||341.93|0
1648586970000|2022-03-29 20:49:30||341.98||341.98||341.98||341.98|2
1648586980000|2022-03-29 20:49:40||342.03||342.03||342.03||342.03|0
1648586990000|2022-03-29 20:49:50|342.33||342.38||342.38||342.33||2
1648587030000|2022-03-29 20:50:30|342.33|341.98|342.33|341.83|342.33|341.98|342.33|341.83|1
1648587040000|2022-03-29 20:50:40||341.88||341.88||341.88||341.88|0
1648587410000|2022-03-29 20:56:50|||||||||1
1648587420000|2022-03-29 20:57:00||341.78||341.78||341.78||341.78|1
1648587540000|2022-03-29 20:59:00||341.73||341.73||341.73||341.73|0
1648587570000|2022-03-29 20:59:30|342.28|341.63|342.38|341.88|342.38|341.98|342.28|341.53|9
1648587580000|2022-03-29 20:59:40||341.93||341.93||341.93||341.93|18
1648587590000|2022-03-29 20:59:50|342.33||342.33||342.33||342.33||1
1648587600000|2022-03-29 21:00:00||341.58||341.58||341.58||341.58|0
1648587610000|2022-03-29 21:00:10|342.38||342.38||342.38||342.38||0
1648587980000|2022-03-29 21:06:20|||||||||11
1648588050000|2022-03-29 21:07:30||341.93||341.93||341.93||341.93|0
1648588080000|2022-03-29 21:08:00||341.98||341.98||341.98||341.98|0
1648588140000|2022-03-29 21:09:00|342.33||342.33||342.33||342.33||1
1648588190000|2022-03-29 21:09:50|342.38|341.93|342.38|341.98|342.38|341.98|342.38|341.93|1
1648588300000|2022-03-29 21:11:40|342.33|341.93|342.33|341.93|342.33|341.93|342.33|341.93|1
1648588440000|2022-03-29 21:14:00|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648588490000|2022-03-29 21:14:50|||||||||1
1648588670000|2022-03-29 21:17:50|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648589050000|2022-03-29 21:24:10|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648589070000|2022-03-29 21:24:30|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648589190000|2022-03-29 21:26:30|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648590540000|2022-03-29 21:49:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648590560000|2022-03-29 21:49:20|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648590630000|2022-03-29 21:50:30|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648590680000|2022-03-29 21:51:20|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648591200000|2022-03-29 22:00:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648591340000|2022-03-29 22:02:20|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648591540000|2022-03-29 22:05:40|342.28|341.68|342.38|341.78|342.38|341.78|342.28|341.68|0
1648591550000|2022-03-29 22:05:50|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648591560000|2022-03-29 22:06:00|342.38|341.78|342.28|341.68|342.38|341.78|342.28|341.68|0
1648591610000|2022-03-29 22:06:50|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648591720000|2022-03-29 22:08:40|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648591740000|2022-03-29 22:09:00|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648591770000|2022-03-29 22:09:30|342.28|341.68|342.18|341.58|342.28|341.68|342.18|341.58|0
1648591780000|2022-03-29 22:09:40|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648591850000|2022-03-29 22:10:50|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648591860000|2022-03-29 22:11:00|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648591870000|2022-03-29 22:11:10|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648591910000|2022-03-29 22:11:50|342.28|341.68|342.28|341.68|342.28|341.68|342.18|341.58|0
1648591920000|2022-03-29 22:12:00|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648591930000|2022-03-29 22:12:10|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648591940000|2022-03-29 22:12:20|342.28|341.68|342.18|341.58|342.28|341.68|342.18|341.58|0
1648591970000|2022-03-29 22:12:50|342.28|341.68|342.28|341.68|342.28|341.68|342.18|341.58|0
1648591980000|2022-03-29 22:13:00|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648592070000|2022-03-29 22:14:30|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648592080000|2022-03-29 22:14:40|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648592140000|2022-03-29 22:15:40|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648592150000|2022-03-29 22:15:50|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648592450000|2022-03-29 22:20:50|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648592460000|2022-03-29 22:21:00|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648592610000|2022-03-29 22:23:30|342.38|341.78|342.28|341.68|342.38|341.78|342.28|341.68|0
1648592620000|2022-03-29 22:23:40|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648592630000|2022-03-29 22:23:50|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648592660000|2022-03-29 22:24:20|342.38|341.78|342.28|341.68|342.38|341.78|342.28|341.68|0
1648592680000|2022-03-29 22:24:40|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648592690000|2022-03-29 22:24:50|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648592710000|2022-03-29 22:25:10|342.38|341.78|342.28|341.68|342.38|341.78|342.28|341.68|0
1648592770000|2022-03-29 22:26:10|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648593200000|2022-03-29 22:33:20|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648593210000|2022-03-29 22:33:30|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648593220000|2022-03-29 22:33:40|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648593230000|2022-03-29 22:33:50|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648593250000|2022-03-29 22:34:10|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1648593440000|2022-03-29 22:37:20|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648594370000|2022-03-29 22:52:50|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648594520000|2022-03-29 22:55:20|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648594530000|2022-03-29 22:55:30|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648594540000|2022-03-29 22:55:40|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648594560000|2022-03-29 22:56:00|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648594580000|2022-03-29 22:56:20|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648594610000|2022-03-29 22:56:50|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648594690000|2022-03-29 22:58:10|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648594700000|2022-03-29 22:58:20|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648595000000|2022-03-29 23:03:20|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648595010000|2022-03-29 23:03:30|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648595030000|2022-03-29 23:03:50|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648595090000|2022-03-29 23:04:50|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648595150000|2022-03-29 23:05:50|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648595160000|2022-03-29 23:06:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648595200000|2022-03-29 23:06:40|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648595210000|2022-03-29 23:06:50|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1648595220000|2022-03-29 23:07:00|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648595340000|2022-03-29 23:09:00|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1648595350000|2022-03-29 23:09:10|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648595400000|2022-03-29 23:10:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648595410000|2022-03-29 23:10:10|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648595630000|2022-03-29 23:13:50|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648595640000|2022-03-29 23:14:00|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648595700000|2022-03-29 23:15:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648595710000|2022-03-29 23:15:10|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648595770000|2022-03-29 23:16:10|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648596150000|2022-03-29 23:22:30|342.58|341.98|342.58|341.98|342.58|341.98|342.58|341.98|0
1648596160000|2022-03-29 23:22:40|342.68|342.08|342.68|342.08|342.68|342.08|342.68|342.08|0
1648596200000|2022-03-29 23:23:20|342.58|341.98|342.58|341.98|342.58|341.98|342.58|341.98|0
1648596470000|2022-03-29 23:27:50|342.68|342.08|342.68|342.08|342.68|342.08|342.68|342.08|0
1648596480000|2022-03-29 23:28:00|342.58|341.98|342.58|341.98|342.58|341.98|342.58|341.98|0
1648596620000|2022-03-29 23:30:20|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648596840000|2022-03-29 23:34:00|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648596850000|2022-03-29 23:34:10|342.28|341.68|342.18|341.58|342.28|341.68|342.18|341.58|0
1648596880000|2022-03-29 23:34:40|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648596900000|2022-03-29 23:35:00|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648596910000|2022-03-29 23:35:10|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648597380000|2022-03-29 23:43:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648597980000|2022-03-29 23:53:00|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648597990000|2022-03-29 23:53:10|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648598000000|2022-03-29 23:53:20|342.28|341.68|342.38|341.78|342.38|341.78|342.28|341.68|0
1648598010000|2022-03-29 23:53:30|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648598040000|2022-03-29 23:54:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648598090000|2022-03-29 23:54:50|342.28|341.68|342.38|341.78|342.38|341.78|342.28|341.68|0
1648598410000|2022-03-30 00:00:10|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648598430000|2022-03-30 00:00:30|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648598440000|2022-03-30 00:00:40|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648598450000|2022-03-30 00:00:50|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648598470000|2022-03-30 00:01:10|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648598480000|2022-03-30 00:01:20|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648598700000|2022-03-30 00:05:00|342.08|341.48|342.08|341.48|342.08|341.48|342.08|341.48|0
1648598740000|2022-03-30 00:05:40|342.18|341.58|342.08|341.48|342.18|341.58|342.08|341.48|0
1648598770000|2022-03-30 00:06:10|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648598820000|2022-03-30 00:07:00|342.08|341.48|342.18|341.58|342.18|341.58|342.08|341.48|0
1648598830000|2022-03-30 00:07:10|342.08|341.48|342.18|341.58|342.18|341.58|342.08|341.48|0
1648599200000|2022-03-30 00:13:20|342.08|341.48|342.08|341.48|342.18|341.58|342.08|341.48|0
1648599210000|2022-03-30 00:13:30|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648599360000|2022-03-30 00:16:00|342.08|341.48|342.08|341.48|342.08|341.48|342.08|341.48|0
1648599380000|2022-03-30 00:16:20|342.18|341.58|342.18|341.58|342.18|341.58|342.08|341.48|0
1648599390000|2022-03-30 00:16:30|342.08|341.48|342.08|341.48|342.08|341.48|342.08|341.48|0
1648599400000|2022-03-30 00:16:40|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648599410000|2022-03-30 00:16:50|342.08|341.48|342.08|341.48|342.08|341.48|342.08|341.48|0
1648599420000|2022-03-30 00:17:00|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648599440000|2022-03-30 00:17:20|342.08|341.48|342.08|341.48|342.08|341.48|342.08|341.48|0
1648599520000|2022-03-30 00:18:40|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648599560000|2022-03-30 00:19:20|342.08|341.48|342.08|341.48|342.08|341.48|342.08|341.48|0
1648599580000|2022-03-30 00:19:40|342.18|341.58|342.18|341.58|342.18|341.58|342.18|341.58|0
1648599770000|2022-03-30 00:22:50|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648599900000|2022-03-30 00:25:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648599970000|2022-03-30 00:26:10|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648600040000|2022-03-30 00:27:20|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1648600060000|2022-03-30 00:27:40|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648600120000|2022-03-30 00:28:40|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648600200000|2022-03-30 00:30:00|341.88|341.53|341.53|341.23|341.88|341.53|341.53|341.13|25
1648600210000|2022-03-30 00:30:10|341.68|341.28|341.93|341.63|341.93|341.73|341.53|341.23|82
1648600220000|2022-03-30 00:30:20|342.08|341.78|342.03|341.83|342.08|341.93|341.98|341.78|26
1648600230000|2022-03-30 00:30:30|341.83|341.78|341.73|341.43|341.98|341.78|341.73|341.43|65
1648600240000|2022-03-30 00:30:40|341.68|341.38|341.83|341.53|341.83|341.53|341.48|341.33|21
1648600250000|2022-03-30 00:30:50|341.78|341.58|341.63|341.43|341.78|341.58|341.63|341.43|9
1648600260000|2022-03-30 00:31:00|341.73|341.48|341.98|341.73|341.98|341.73|341.73|341.48|26
1648600270000|2022-03-30 00:31:10|342.03|341.78|342.03|341.78|342.08|341.78|342.03|341.78|3
1648600280000|2022-03-30 00:31:20|341.98|341.68|341.83|341.63|341.98|341.68|341.83|341.63|20
1648600290000|2022-03-30 00:31:30|341.78|341.53|341.58|341.33|341.78|341.53|341.58|341.33|46
1648600300000|2022-03-30 00:31:40|341.53||341.53||341.53||341.53||1
1648600310000|2022-03-30 00:31:50|341.68|341.43|341.73|341.53|341.73|341.53|341.63|341.43|25
1648600320000|2022-03-30 00:32:00|341.88|341.58|341.88|341.63|341.88|341.73|341.88|341.58|20
1648600330000|2022-03-30 00:32:10|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.63|3
1648600340000|2022-03-30 00:32:20|341.73|341.63|341.63|341.33|341.73|341.68|341.63|341.33|25
1648600350000|2022-03-30 00:32:30|341.58|341.28|341.63|341.43|341.68|341.43|341.48|341.28|21
1648600360000|2022-03-30 00:32:40|341.58|341.33|341.53|341.28|341.58|341.33|341.53|341.28|14
1648600370000|2022-03-30 00:32:50|341.48|341.33|341.43|341.23|341.48|341.33|341.28|341.13|66
1648600380000|2022-03-30 00:33:00|341.48|341.28|341.48|341.18|341.48|341.28|341.33|341.13|17
1648600390000|2022-03-30 00:33:10|341.43|341.23|341.48|341.28|341.48|341.33|341.43|341.23|7
1648600400000|2022-03-30 00:33:20|341.43|341.23|341.43|341.18|341.48|341.28|341.33|341.18|19
1648600410000|2022-03-30 00:33:30||341.23||341.23||341.23||341.23|2
1648600430000|2022-03-30 00:33:50|341.38|341.18|341.28|341.08|341.38|341.18|341.28|341.08|17
1648600440000|2022-03-30 00:34:00|341.23|341.13|341.28|341.13|341.38|341.18|341.23|341.13|20
1648600450000|2022-03-30 00:34:10|341.23|341.08|341.28|341.08|341.28|341.08|341.18|341.03|18
1648600460000|2022-03-30 00:34:20|||||||||1
1648600470000|2022-03-30 00:34:30|341.23||341.23||341.23||341.23||0
1648600480000|2022-03-30 00:34:40|341.18|341.03|341.23|341.03|341.23|341.03|341.18|340.98|36
1648600490000|2022-03-30 00:34:50|341.18|340.98|341.13|340.98|341.18|340.98|341.13|340.98|8
1648600500000|2022-03-30 00:35:00|341.18|341.03|341.28|341.08|341.28|341.13|341.18|341.03|24
1648600510000|2022-03-30 00:35:10|341.23|341.13|341.18|340.98|341.23|341.13|341.18|340.98|16
1648600520000|2022-03-30 00:35:20|341.13|340.88|341.08|340.88|341.13|340.88|341.08|340.88|12
1648600530000|2022-03-30 00:35:30|341.03|340.83|340.98|340.83|341.03|340.83|340.98|340.83|14
1648600540000|2022-03-30 00:35:40|341.13|340.93|341.23|340.98|341.23|340.98|341.13|340.93|30
1648600550000|2022-03-30 00:35:50|341.18|341.03|341.08|340.93|341.18|341.03|341.08|340.93|38
1648600560000|2022-03-30 00:36:00|341.13||341.13||341.13||341.13||7
1648600570000|2022-03-30 00:36:10|341.08||341.08||341.08||341.08||0
1648600580000|2022-03-30 00:36:20|341.23|340.88|341.23|341.03|341.23|341.03|341.23|340.88|35
1648600590000|2022-03-30 00:36:30||341.08||341.08||341.08||341.08|10
1648600600000|2022-03-30 00:36:40|341.33|341.13|341.33|341.13|341.33|341.13|341.33|341.13|10
1648600610000|2022-03-30 00:36:50|341.38|341.18|341.43|341.23|341.43|341.23|341.38|341.18|8
1648600620000|2022-03-30 00:37:00|341.48|341.38|341.63|341.48|341.63|341.48|341.48|341.38|82
1648600630000|2022-03-30 00:37:10|341.58|341.43|341.53|341.38|341.63|341.43|341.53|341.38|33
1648600650000|2022-03-30 00:37:30|341.58|341.43|341.68|341.48|341.68|341.48|341.58|341.43|28
1648600660000|2022-03-30 00:37:40|341.63|341.53|341.68|341.48|341.68|341.53|341.63|341.48|6
1648600670000|2022-03-30 00:37:50||341.53||341.53||341.53||341.53|0
1648600680000|2022-03-30 00:38:00||341.48||341.48||341.48||341.48|29
1648600690000|2022-03-30 00:38:10||341.53||341.48||341.53||341.48|1
1648600700000|2022-03-30 00:38:20|341.63|341.53|341.43|341.28|341.63|341.53|341.43|341.28|39
1648600710000|2022-03-30 00:38:30|341.38|341.23|341.58|341.33|341.58|341.33|341.33|341.18|27
1648600720000|2022-03-30 00:38:40|341.48|341.38|341.68|341.48|341.68|341.48|341.48|341.38|7
1648600730000|2022-03-30 00:38:50|341.63|341.53|341.48|341.28|341.63|341.53|341.48|341.28|24
1648600740000|2022-03-30 00:39:00|||||||||1
1648600750000|2022-03-30 00:39:10|||||||||3
1648600760000|2022-03-30 00:39:20|341.58|341.38|341.58|341.38|341.58|341.38|341.58|341.38|9
1648600770000|2022-03-30 00:39:30||341.43||341.43||341.43||341.43|3
1648600780000|2022-03-30 00:39:40|341.63|341.48|341.63|341.48|341.68|341.48|341.63|341.48|7
1648600790000|2022-03-30 00:39:50|341.68||341.68||341.68||341.68||1
1648600800000|2022-03-30 00:40:00|341.63|341.38|341.48|341.28|341.68|341.38|341.48|341.28|44
1648600810000|2022-03-30 00:40:10|341.43|341.23|341.58|341.33|341.58|341.33|341.38|341.23|24
1648600820000|2022-03-30 00:40:20||341.38||341.38||341.38||341.38|0
1648600830000|2022-03-30 00:40:30||341.43||341.43||341.43||341.43|4
1648600840000|2022-03-30 00:40:40|341.63|341.48|341.68|341.48|341.68|341.48|341.63|341.48|11
1648600860000|2022-03-30 00:41:00|341.63|341.43|341.63|341.43|341.63|341.43|341.63|341.43|16
1648600870000|2022-03-30 00:41:10|341.58|341.38|341.63|341.48|341.63|341.48|341.53|341.38|15
1648600880000|2022-03-30 00:41:20|341.68|341.53|341.68|341.53|341.73|341.58|341.63|341.53|18
1648600890000|2022-03-30 00:41:30|341.78||341.73||341.78||341.73||1
1648600910000|2022-03-30 00:41:50|341.68||341.68||341.68||341.68||0
1648600920000|2022-03-30 00:42:00|341.83|341.58|341.83|341.58|341.83|341.58|341.83|341.58|66
1648600930000|2022-03-30 00:42:10|341.88|341.63|341.88|341.63|341.88|341.63|341.88|341.63|2
1648600940000|2022-03-30 00:42:20||341.68||341.68||341.68||341.68|2
1648600950000|2022-03-30 00:42:30|341.93|341.73|341.93|341.73|341.93|341.73|341.93|341.68|43
1648600960000|2022-03-30 00:42:40|341.98|341.78|341.98|341.78|341.98|341.78|341.88|341.73|18
1648600970000|2022-03-30 00:42:50|341.93|341.73|341.93|341.73|341.93|341.73|341.88|341.73|23
1648600980000|2022-03-30 00:43:00|||||||||2
1648600990000|2022-03-30 00:43:10|341.88||341.88||341.88||341.88||0
1648601000000|2022-03-30 00:43:20|341.83|341.63|341.83|341.68|341.88|341.73|341.78|341.63|24
1648601010000|2022-03-30 00:43:30|341.88|341.63|341.83|341.63|341.88|341.63|341.78|341.63|4
1648601020000|2022-03-30 00:43:40|341.78|341.58|341.78|341.58|341.83|341.63|341.78|341.58|13
1648601030000|2022-03-30 00:43:50|341.73|341.63|341.78|341.58|341.78|341.63|341.73|341.58|5
1648601040000|2022-03-30 00:44:00||341.63||341.58||341.63||341.58|4
1648601050000|2022-03-30 00:44:10|341.88|341.63|341.83|341.63|341.88|341.63|341.83|341.63|5
1648601060000|2022-03-30 00:44:20|341.78||341.83||341.83||341.78||0
1648601070000|2022-03-30 00:44:30|341.88|341.68|341.93|341.68|341.93|341.68|341.88|341.68|8
1648601080000|2022-03-30 00:44:40||341.73||341.73||341.73||341.73|0
1648601100000|2022-03-30 00:45:00|341.83|341.68|341.93|341.73|341.93|341.73|341.83|341.68|29
1648601110000|2022-03-30 00:45:10|341.88|341.68|341.93|341.73|341.93|341.78|341.83|341.68|23
1648601120000|2022-03-30 00:45:20|341.98|341.78|341.93|341.78|341.98|341.78|341.93|341.78|5
1648601130000|2022-03-30 00:45:30|341.98||341.93||341.98||341.93||2
1648601140000|2022-03-30 00:45:40|341.88|341.73|341.88|341.68|341.88|341.73|341.83|341.63|20
1648601150000|2022-03-30 00:45:50|341.83|341.73|341.83|341.68|341.83|341.73|341.83|341.68|3
1648601160000|2022-03-30 00:46:00|341.88|341.73|341.98|341.78|341.98|341.78|341.88|341.73|21
1648601190000|2022-03-30 00:46:30|341.93||341.98||341.98||341.93||4
1648601210000|2022-03-30 00:46:50|341.93||341.98||341.98||341.93||0
1648601220000|2022-03-30 00:47:00||341.83||341.83||341.83||341.83|26
1648601230000|2022-03-30 00:47:10|342.03|341.88|342.08|341.88|342.13|341.88|341.98|341.88|18
1648601240000|2022-03-30 00:47:20|342.03|341.93|342.08|341.93|342.08|341.93|342.03|341.93|1
1648601250000|2022-03-30 00:47:30|342.13|341.98|342.13|341.98|342.13|341.98|342.13|341.98|26
1648601260000|2022-03-30 00:47:40|342.08|341.93|341.98|341.83|342.08|341.98|341.98|341.83|42
1648601270000|2022-03-30 00:47:50|342.08||342.03||342.08||342.03||8
1648601280000|2022-03-30 00:48:00||341.88||341.88||341.88||341.88|1
1648601290000|2022-03-30 00:48:10|||||||||3
1648601300000|2022-03-30 00:48:20|341.98|341.83|341.98|341.78|341.98|341.83|341.98|341.78|14
1648601310000|2022-03-30 00:48:30|342.03|341.83|342.03|341.83|342.03|341.83|342.03|341.83|10
1648601320000|2022-03-30 00:48:40|341.98|341.88|342.03|341.83|342.03|341.88|341.98|341.83|28
1648601330000|2022-03-30 00:48:50|342.08|341.88|342.03|341.88|342.08|341.88|342.03|341.88|7
1648601340000|2022-03-30 00:49:00|342.08|341.93|342.13|341.98|342.18|341.98|342.08|341.93|52
1648601350000|2022-03-30 00:49:10|||||||||1
1648601360000|2022-03-30 00:49:20|||||||||10
1648601370000|2022-03-30 00:49:30|342.08|341.93|341.98|341.83|342.08|341.93|341.98|341.83|20
1648601380000|2022-03-30 00:49:40|341.93|341.73|341.83|341.68|341.93|341.73|341.83|341.63|51
1648601390000|2022-03-30 00:49:50|341.88||341.88||341.88||341.88||12
1648601400000|2022-03-30 00:50:00||341.73||341.73||341.73||341.68|9
1648601410000|2022-03-30 00:50:10|||||||||7
1648601420000|2022-03-30 00:50:20|341.93|341.78|341.93|341.78|341.93|341.78|341.93|341.78|15
1648601460000|2022-03-30 00:51:00|341.88|341.68|341.88|341.68|341.88|341.68|341.83|341.68|41
1648601470000|2022-03-30 00:51:10|341.78|341.73|341.88|341.68|341.88|341.73|341.78|341.63|27
1648601490000|2022-03-30 00:51:30|341.83||341.83||341.83||341.83||1
1648601510000|2022-03-30 00:51:50|||||||||1
1648601530000|2022-03-30 00:52:10|341.88|341.73|341.93|341.78|341.93|341.78|341.88|341.73|13
1648601550000|2022-03-30 00:52:30|||||||||7
1648601560000|2022-03-30 00:52:40|341.88|341.73|341.83|341.68|341.88|341.73|341.83|341.68|20
1648601570000|2022-03-30 00:52:50|341.88|341.73|341.88|341.73|341.93|341.73|341.88|341.73|11
1648601580000|2022-03-30 00:53:00|341.93|341.78|341.93|341.78|341.93|341.78|341.93|341.78|5
1648601590000|2022-03-30 00:53:10|||||||||1
1648601600000|2022-03-30 00:53:20|341.88|341.73|341.88|341.68|341.88|341.73|341.88|341.68|31
1648601610000|2022-03-30 00:53:30|341.83|341.63|341.83|341.63|341.83|341.63|341.83|341.63|9
1648601620000|2022-03-30 00:53:40|341.78|341.58|341.88|341.68|341.88|341.68|341.73|341.58|36
1648601630000|2022-03-30 00:53:50||341.73||341.73||341.73||341.73|21
1648601640000|2022-03-30 00:54:00|||||||||402
1648601650000|2022-03-30 00:54:10|341.93|341.78|341.93|341.78|341.93|341.78|341.93|341.78|4
1648601660000|2022-03-30 00:54:20|341.88|341.73|341.88|341.73|341.88|341.73|341.88|341.73|16
1648601670000|2022-03-30 00:54:30||341.68||341.68||341.68||341.68|11
1648601680000|2022-03-30 00:54:40|341.83|341.63|341.88|341.73|341.88|341.73|341.78|341.63|27
1648601690000|2022-03-30 00:54:50|||||||||4
1648601700000|2022-03-30 00:55:00|341.83|341.68|341.83|341.68|341.83|341.68|341.83|341.68|19
1648601710000|2022-03-30 00:55:10|341.78|341.63|341.83|341.68|341.83|341.68|341.78|341.63|20
1648601730000|2022-03-30 00:55:30|341.78|341.63|341.78|341.63|341.78|341.63|341.78|341.63|14
1648601740000|2022-03-30 00:55:40|341.83|341.68|341.73|341.58|341.83|341.68|341.73|341.58|22
1648601760000|2022-03-30 00:56:00||341.53||341.53||341.53||341.53|1
1648601770000|2022-03-30 00:56:10|341.68|341.48|341.58|341.43|341.68|341.48|341.58|341.43|25
1648601780000|2022-03-30 00:56:20|341.63|341.48|341.63|341.48|341.63|341.48|341.58|341.48|18
1648601790000|2022-03-30 00:56:30|341.58|341.43|341.58|341.43|341.58|341.43|341.58|341.43|10
1648601800000|2022-03-30 00:56:40|341.53|341.38|341.43|341.28|341.58|341.38|341.43|341.28|52
1648601820000|2022-03-30 00:57:00|341.38|341.23|341.28|341.13|341.38|341.23|341.28|341.13|36
1648601830000|2022-03-30 00:57:10|341.38|341.18|341.38|341.18|341.38|341.18|341.38|341.18|22
1648601840000|2022-03-30 00:57:20|341.43|341.23|341.43|341.23|341.43|341.23|341.43|341.23|1
1648601850000|2022-03-30 00:57:30||341.28||341.28||341.28||341.28|0
1648601860000|2022-03-30 00:57:40|341.48||341.48||341.48||341.43||8
1648601870000|2022-03-30 00:57:50|341.33|341.18|341.33|341.18|341.33|341.18|341.33|341.18|28
1648601880000|2022-03-30 00:58:00|341.38|341.23|341.38|341.23|341.38|341.23|341.38|341.23|15
1648601890000|2022-03-30 00:58:10|341.43|341.08|341.28|341.13|341.43|341.13|341.23|341.08|29
1648601900000|2022-03-30 00:58:20|341.38|341.18|341.33|341.18|341.38|341.18|341.33|341.18|16
1648601910000|2022-03-30 00:58:30||341.13||341.13||341.13||341.13|10
1648601920000|2022-03-30 00:58:40|341.28||341.33||341.33||341.28||3
1648601940000|2022-03-30 00:59:00|341.38|341.18|341.48|341.28|341.48|341.28|341.38|341.18|27
1648601950000|2022-03-30 00:59:10|341.53|341.33|341.53|341.33|341.53|341.33|341.48|341.33|7
1648601960000|2022-03-30 00:59:20|341.58|341.38|341.58|341.43|341.58|341.43|341.58|341.38|5
1648601970000|2022-03-30 00:59:30|341.53|341.38|341.53|341.38|341.53|341.38|341.53|341.38|37
1648601980000|2022-03-30 00:59:40|341.58|341.48|341.68|341.48|341.68|341.48|341.58|341.43|33
1648601990000|2022-03-30 00:59:50|341.73|341.53|341.73|341.58|341.78|341.63|341.73|341.53|38
1648602000000|2022-03-30 01:00:00|341.58|341.38|341.48|341.28|341.58|341.38|340.98|340.83|262
1648602010000|2022-03-30 01:00:10|341.43|341.23|341.38|341.18|341.48|341.28|341.38|341.18|107
1648602020000|2022-03-30 01:00:20|341.33|341.13|341.48|341.23|341.48|341.23|341.33|341.13|65
1648602030000|2022-03-30 01:00:30|341.43|341.28|341.48|341.28|341.48|341.28|341.43|341.28|58
1648602040000|2022-03-30 01:00:40|341.53|341.33|341.53|341.33|341.58|341.33|341.53|341.33|45
1648602050000|2022-03-30 01:00:50|341.58|341.38|341.53|341.38|341.58|341.38|341.53|341.38|25
1648602060000|2022-03-30 01:01:00|341.58|341.43|341.78|341.48|341.78|341.48|341.58|341.43|84
1648602070000|2022-03-30 01:01:10|341.73|341.53|341.73|341.48|341.78|341.53|341.58|341.33|166
1648602080000|2022-03-30 01:01:20|341.68|341.58|341.83|341.58|341.83|341.58|341.68|341.58|19
1648602090000|2022-03-30 01:01:30|||||||||10
1648602100000|2022-03-30 01:01:40|341.68|341.48|341.78|341.58|341.83|341.58|341.68|341.48|61
1648602110000|2022-03-30 01:01:50|341.83|341.63|341.88|341.63|341.88|341.63|341.83|341.63|38
1648602120000|2022-03-30 01:02:00|341.83|341.68|341.93|341.68|341.93|341.68|341.83|341.68|38
1648602130000|2022-03-30 01:02:10|341.88||341.88||341.88||341.88||0
1648602140000|2022-03-30 01:02:20|341.98|341.73|341.98|341.73|341.98|341.73|341.98|341.73|24
1648602150000|2022-03-30 01:02:30|342.13|341.88|342.23|341.98|342.23|341.98|342.08|341.88|74
1648602160000|2022-03-30 01:02:40|342.18||342.18||342.23||342.18||8
1648602170000|2022-03-30 01:02:50|342.23||342.18||342.23||342.18||20
1648602180000|2022-03-30 01:03:00|342.23||342.23||342.23||342.13||36
1648602190000|2022-03-30 01:03:10|342.18|342.03|342.23|342.03|342.23|342.03|342.18|342.03|3
1648602200000|2022-03-30 01:03:20|342.18||342.23||342.23||342.18||4
1648602210000|2022-03-30 01:03:30|342.28|342.08|342.28|342.08|342.28|342.13|342.23|342.08|50
1648602220000|2022-03-30 01:03:40|342.23|341.98|342.23|342.03|342.23|342.03|342.23|341.98|68
1648602230000|2022-03-30 01:03:50|342.18|341.98|342.03|341.83|342.18|341.98|342.03|341.83|15
1648602240000|2022-03-30 01:04:00|341.88|341.68|341.83|341.63|341.88|341.68|341.78|341.63|40
1648602260000|2022-03-30 01:04:20|341.78|341.58|341.93|341.63|341.93|341.63|341.73|341.58|38
1648602270000|2022-03-30 01:04:30|342.08|341.68|342.08|341.83|342.08|341.83|342.08|341.68|23
1648602280000|2022-03-30 01:04:40|342.13|341.88|342.23|341.98|342.23|341.98|342.13|341.88|5
1648602290000|2022-03-30 01:04:50|||||||||8
1648602300000|2022-03-30 01:05:00|342.28|342.03|342.33|342.08|342.33|342.08|342.28|342.03|19
1648602310000|2022-03-30 01:05:10|342.28|342.13|342.23|342.03|342.28|342.13|342.23|342.03|46
1648602320000|2022-03-30 01:05:20|342.18|341.98|342.08|341.88|342.18|341.98|342.03|341.88|16
1648602330000|2022-03-30 01:05:30|342.03|341.83|341.98|341.83|342.03|341.83|341.98|341.83|4
1648602340000|2022-03-30 01:05:40|341.93|341.78|341.98|341.78|341.98|341.83|341.93|341.78|11
1648602350000|2022-03-30 01:05:50||341.73||341.73||341.73||341.73|3
1648602360000|2022-03-30 01:06:00|341.93|341.68|341.83|341.63|341.93|341.68|341.83|341.63|18
1648602370000|2022-03-30 01:06:10|341.78|341.58|341.73|341.53|341.78|341.58|341.68|341.53|15
1648602380000|2022-03-30 01:06:20|341.68|341.58|341.78|341.58|341.78|341.58|341.68|341.58|23
1648602390000|2022-03-30 01:06:30|341.88|341.63|341.88|341.63|341.88|341.63|341.83|341.63|14
1648602400000|2022-03-30 01:06:40|341.93|341.73|341.93|341.73|341.93|341.73|341.93|341.73|16
1648602410000|2022-03-30 01:06:50||341.68||341.73||341.78||341.68|25
1648602420000|2022-03-30 01:07:00|341.98|341.78|341.98|341.78|341.98|341.78|341.98|341.78|19
1648602440000|2022-03-30 01:07:20|341.88|341.68|342.08|341.78|342.08|341.78|341.88|341.63|92
1648602450000|2022-03-30 01:07:30|342.03|341.73|341.93|341.73|342.03|341.73|341.93|341.73|22
1648602460000|2022-03-30 01:07:40|342.03|341.78|342.03|341.78|342.03|341.78|342.03|341.78|8
1648602470000|2022-03-30 01:07:50||341.83||341.83||341.83||341.83|0
1648602480000|2022-03-30 01:08:00|341.98||341.98||341.98||341.98||5
1648602490000|2022-03-30 01:08:10||341.78||341.83||341.83||341.78|19
1648602500000|2022-03-30 01:08:20|341.93|341.78|341.93|341.68|341.93|341.78|341.93|341.68|41
1648602510000|2022-03-30 01:08:30|341.88|341.73|341.78|341.53|341.88|341.73|341.78|341.53|30
1648602520000|2022-03-30 01:08:40|341.73|341.58|341.78|341.58|341.78|341.58|341.68|341.58|43
1648602530000|2022-03-30 01:08:50|341.73||341.73||341.73||341.73||13
1648602540000|2022-03-30 01:09:00|341.93|341.68|341.78|341.58|341.93|341.68|341.78|341.58|52
1648602550000|2022-03-30 01:09:10|341.73||341.73||341.73||341.73||0
1648602560000|2022-03-30 01:09:20|341.78||341.78||341.78||341.78||12
1648602570000|2022-03-30 01:09:30|341.88|341.68|341.98|341.78|341.98|341.78|341.88|341.68|41
1648602590000|2022-03-30 01:09:50|341.93|341.83|342.03|341.83|342.03|341.83|341.93|341.83|16
1648602600000|2022-03-30 01:10:00|342.13|341.88|342.23|341.98|342.23|341.98|342.08|341.88|42
1648602610000|2022-03-30 01:10:10|342.18||342.18||342.18||342.18||0
1648602620000|2022-03-30 01:10:20|342.13|341.93|341.83|341.63|342.13|341.93|341.68|341.53|75
1648602630000|2022-03-30 01:10:30|341.88|341.68|341.63|341.48|341.88|341.68|341.63|341.43|45
1648602640000|2022-03-30 01:10:40|341.68|341.53|341.73|341.53|341.78|341.58|341.68|341.53|61
1648602650000|2022-03-30 01:10:50|341.68|341.58|341.83|341.63|341.83|341.63|341.68|341.58|46
1648602660000|2022-03-30 01:11:00||341.68||341.58||341.68||341.58|32
1648602690000|2022-03-30 01:11:30||341.63||341.63||341.63||341.63|5
1648602700000|2022-03-30 01:11:40|341.73|341.68|341.58|341.38|341.73|341.68|341.58|341.38|41
1648602710000|2022-03-30 01:11:50|341.53||341.63||341.63||341.53||12
1648602720000|2022-03-30 01:12:00|||||||||6
1648602730000|2022-03-30 01:12:10|341.48|341.28|341.33|341.13|341.48|341.28|341.33|341.13|84
1648602740000|2022-03-30 01:12:20|341.38|341.18|341.18|341.03|341.38|341.18|341.18|341.03|146
1648602750000|2022-03-30 01:12:30|341.23|341.08|341.38|341.18|341.43|341.23|341.23|341.08|81
1648602760000|2022-03-30 01:12:40|341.33|341.13|341.38|341.18|341.38|341.18|341.28|341.13|27
1648602770000|2022-03-30 01:12:50|341.33|341.23|341.28|341.08|341.38|341.23|341.28|341.08|33
1648602780000|2022-03-30 01:13:00|341.23|341.03|341.18|341.03|341.23|341.08|341.18|341.03|27
1648602790000|2022-03-30 01:13:10|341.23|340.98|341.18|341.03|341.23|341.03|341.13|340.98|17
1648602800000|2022-03-30 01:13:20|341.23|341.08|341.33|341.13|341.33|341.13|341.18|341.08|16
1648602810000|2022-03-30 01:13:30|341.28||341.28||341.28||341.28||3
1648602820000|2022-03-30 01:13:40|||||||||1
1648602830000|2022-03-30 01:13:50|341.23|341.03|341.23|341.08|341.28|341.08|341.23|341.03|26
1648602840000|2022-03-30 01:14:00|341.18|341.03|341.18|340.93|341.18|341.03|341.18|340.93|20
1648602850000|2022-03-30 01:14:10|341.13||341.18||341.18||341.13||5
1648602860000|2022-03-30 01:14:20|341.13||341.18||341.18||341.13||9
1648602870000|2022-03-30 01:14:30|341.23|341.03|341.23|341.03|341.23|341.03|341.23|340.98|37
1648602890000|2022-03-30 01:14:50|341.13|340.93|341.03|340.83|341.13|340.93|341.03|340.83|43
1648602900000|2022-03-30 01:15:00|340.98|340.78|340.98|340.73|340.98|340.78|340.93|340.73|33
1648602910000|2022-03-30 01:15:10|340.93|340.78|340.68|340.53|340.93|340.78|340.68|340.53|71
1648602920000|2022-03-30 01:15:20|340.63|340.48|340.63|340.43|340.63|340.48|340.63|340.43|10
1648602930000|2022-03-30 01:15:30|340.58|340.38|340.48|340.28|340.63|340.38|340.48|340.28|36
1648602940000|2022-03-30 01:15:40|340.43|340.23|340.38|340.18|340.43|340.23|340.33|340.18|52
1648602950000|2022-03-30 01:15:50|340.33|340.23|340.63|340.43|340.73|340.53|340.33|340.23|90
1648602960000|2022-03-30 01:16:00|340.58|340.48|340.68|340.48|340.68|340.48|340.58|340.43|29
1648602970000|2022-03-30 01:16:10|340.78|340.63|340.68|340.48|340.78|340.63|340.58|340.38|108
1648602980000|2022-03-30 01:16:20|340.63|340.53|340.68|340.48|340.73|340.53|340.63|340.48|19
1648602990000|2022-03-30 01:16:30|340.63|340.43|340.58|340.38|340.63|340.43|340.53|340.38|17
1648603000000|2022-03-30 01:16:40|340.43|340.28|340.23|340.08|340.48|340.28|340.23|340.08|52
1648603010000|2022-03-30 01:16:50|340.18|340.03|340.23|340.03|340.23|340.03|340.18|340.03|9
1648603020000|2022-03-30 01:17:00|340.18|339.98|340.18|339.98|340.18|339.98|340.18|339.98|13
1648603030000|2022-03-30 01:17:10|340.13|340.03|340.13|339.98|340.18|340.03|340.13|339.98|8
1648603040000|2022-03-30 01:17:20|340.18|340.03|340.38|340.18|340.38|340.18|340.18|340.03|48
1648603050000|2022-03-30 01:17:30|340.33|340.13|340.28|340.13|340.33|340.13|340.28|340.13|17
1648603060000|2022-03-30 01:17:40|340.33|340.18|340.43|340.23|340.43|340.23|340.33|340.18|30
1648603070000|2022-03-30 01:17:50|340.48|340.28|340.58|340.33|340.58|340.33|340.48|340.28|11
1648603080000|2022-03-30 01:18:00|340.53|340.28|340.48|340.28|340.53|340.28|340.48|340.28|7
1648603090000|2022-03-30 01:18:10|340.43|340.23|340.43|340.23|340.43|340.23|340.38|340.23|5
1648603100000|2022-03-30 01:18:20||340.28||340.28||340.28||340.28|0
1648603110000|2022-03-30 01:18:30|340.38|340.23|340.38|340.18|340.38|340.23|340.38|340.18|5
1648603120000|2022-03-30 01:18:40|340.33|340.13|340.38|340.18|340.38|340.18|340.28|340.13|28
1648603130000|2022-03-30 01:18:50|340.33|340.13|340.38|340.18|340.38|340.18|340.23|340.08|47
1648603140000|2022-03-30 01:19:00|340.33|340.08|340.28|340.08|340.33|340.08|340.18|339.98|19
1648603150000|2022-03-30 01:19:10|340.23||340.28||340.28||340.23||8
1648603160000|2022-03-30 01:19:20|340.33|340.18|340.48|340.28|340.48|340.28|340.33|340.18|16
1648603170000|2022-03-30 01:19:30|340.43|340.33|340.58|340.38|340.58|340.38|340.43|340.33|15
1648603180000|2022-03-30 01:19:40|340.53||340.58||340.58||340.53||7
1648603190000|2022-03-30 01:19:50|340.63|340.43|340.63|340.43|340.68|340.48|340.63|340.43|9
1648603200000|2022-03-30 01:20:00|340.58|340.38|340.63|340.43|340.63|340.43|340.53|340.38|15
1648603210000|2022-03-30 01:20:10|340.68|340.48|340.83|340.58|340.83|340.58|340.63|340.48|18
1648603220000|2022-03-30 01:20:20|340.78|340.63|340.83|340.63|340.83|340.63|340.78|340.63|2
1648603230000|2022-03-30 01:20:30|340.78|340.68|340.78|340.58|340.78|340.68|340.78|340.58|16
1648603240000|2022-03-30 01:20:40|340.73|340.53|340.68|340.53|340.73|340.53|340.68|340.53|3
1648603260000|2022-03-30 01:21:00|340.78|340.58|340.78|340.58|340.78|340.58|340.73|340.58|33
1648603270000|2022-03-30 01:21:10|||||||||2
1648603280000|2022-03-30 01:21:20|340.73|340.53|340.73|340.53|340.73|340.53|340.73|340.53|17
1648603290000|2022-03-30 01:21:30|340.78|340.58|340.93|340.73|340.93|340.73|340.78|340.58|20
1648603300000|2022-03-30 01:21:40|340.98|340.78|340.93|340.78|340.98|340.78|340.93|340.73|16
1648603310000|2022-03-30 01:21:50|340.98|340.73|340.98|340.83|340.98|340.83|340.93|340.73|6
1648603320000|2022-03-30 01:22:00|340.93|340.78|340.88|340.68|340.93|340.78|340.88|340.68|46
1648603330000|2022-03-30 01:22:10||340.73||340.68||340.73||340.68|0
1648603340000|2022-03-30 01:22:20|340.93|340.78|340.98|340.83|341.03|340.83|340.93|340.78|11
1648603350000|2022-03-30 01:22:30|341.03|340.88|341.03|340.88|341.03|340.88|341.03|340.83|6
1648603360000|2022-03-30 01:22:40||340.83||340.83||340.83||340.83|6
1648603370000|2022-03-30 01:22:50|340.88|340.68|340.83|340.68|340.88|340.68|340.83|340.68|27
1648603380000|2022-03-30 01:23:00|340.78|340.58|340.73|340.53|340.78|340.58|340.73|340.53|27
1648603410000|2022-03-30 01:23:30|340.68|340.48|340.73|340.58|340.73|340.58|340.68|340.48|19
1648603420000|2022-03-30 01:23:40||340.53||340.53||340.58||340.53|2
1648603430000|2022-03-30 01:23:50|||||||||4
1648603440000|2022-03-30 01:24:00|340.68|340.48|340.68|340.48|340.68|340.48|340.68|340.48|8
1648603450000|2022-03-30 01:24:10|340.73|340.53|340.73|340.53|340.73|340.53|340.73|340.53|4
1648603460000|2022-03-30 01:24:20|340.68||340.68||340.68||340.68||2
1648603470000|2022-03-30 01:24:30|340.73||340.73||340.73||340.73||6
1648603480000|2022-03-30 01:24:40|340.68|340.48|340.68|340.48|340.68|340.48|340.68|340.48|6
1648603490000|2022-03-30 01:24:50||340.53||340.53||340.53||340.53|0
1648603500000|2022-03-30 01:25:00|340.63|340.48|340.78|340.63|340.78|340.63|340.63|340.48|17
1648603510000|2022-03-30 01:25:10|340.83|340.68|340.83|340.68|340.83|340.68|340.83|340.68|9
1648603520000|2022-03-30 01:25:20|340.93|340.73|340.93|340.73|340.93|340.78|340.88|340.73|35
1648603540000|2022-03-30 01:25:40|340.88|340.68|340.83|340.68|340.88|340.68|340.83|340.68|11
1648603550000|2022-03-30 01:25:50|||||||||8
1648603560000|2022-03-30 01:26:00|340.88|340.63|341.08|340.88|341.08|340.93|340.88|340.63|49
1648603570000|2022-03-30 01:26:10||340.93||340.88||340.93||340.88|19
1648603580000|2022-03-30 01:26:20|341.03|340.83|341.08|340.88|341.08|340.88|341.03|340.83|20
1648603590000|2022-03-30 01:26:30|341.03|340.83|341.03|340.83|341.03|340.83|341.03|340.83|11
1648603600000|2022-03-30 01:26:40|340.98|340.78|340.98|340.83|340.98|340.83|340.93|340.78|33
1648603610000|2022-03-30 01:26:50|||||||||1
1648603620000|2022-03-30 01:27:00|340.88|340.78|340.93|340.73|340.93|340.78|340.83|340.68|28
1648603630000|2022-03-30 01:27:10|340.98|340.78|341.08|340.93|341.08|340.93|340.98|340.78|17
1648603640000|2022-03-30 01:27:20|341.13|340.88|341.13|340.93|341.13|340.93|341.13|340.88|16
1648603650000|2022-03-30 01:27:30||340.98||340.93||340.98||340.93|5
1648603660000|2022-03-30 01:27:40||340.98||340.98||340.98||340.98|1
1648603670000|2022-03-30 01:27:50|341.08|340.93|341.08|340.93|341.08|340.93|341.08|340.93|13
1648603680000|2022-03-30 01:28:00|341.03|340.88|341.13|340.88|341.13|340.88|340.98|340.83|35
1648603690000|2022-03-30 01:28:10|341.08|340.93|341.13|340.98|341.13|340.98|341.08|340.93|13
1648603700000|2022-03-30 01:28:20|341.08|340.93|341.13|340.98|341.18|341.03|341.08|340.93|31
1648603710000|2022-03-30 01:28:30|341.08|340.93|341.03|340.83|341.08|340.93|341.03|340.83|19
1648603720000|2022-03-30 01:28:40|340.98||340.98||340.98||340.98||0
1648603730000|2022-03-30 01:28:50|341.03||341.03||341.03||341.03||12
1648603740000|2022-03-30 01:29:00|340.98|340.88|340.98|340.78|341.03|340.88|340.98|340.78|9
1648603750000|2022-03-30 01:29:10|340.93||340.93||340.93||340.93||0
1648603760000|2022-03-30 01:29:20|340.88|340.73|340.88|340.73|340.88|340.78|340.88|340.73|19
1648603770000|2022-03-30 01:29:30|340.83|340.68|340.83|340.68|340.83|340.68|340.83|340.68|2
1648603780000|2022-03-30 01:29:40|340.78|340.63|340.78|340.63|340.78|340.68|340.78|340.63|8
1648603790000|2022-03-30 01:29:50|340.73|340.58|340.68|340.48|340.73|340.58|340.68|340.48|18
1648603800000|2022-03-30 01:30:00|340.63|340.53|340.78|340.63|340.78|340.63|340.63|340.53|22
1648603810000|2022-03-30 01:30:10|340.88|340.73|340.93|340.78|340.98|340.78|340.88|340.73|37
1648603820000|2022-03-30 01:30:20|340.98|340.83|341.03|340.83|341.03|340.83|340.98|340.83|5
1648603830000|2022-03-30 01:30:30||340.88||340.88||340.88||340.88|0
1648603840000|2022-03-30 01:30:40|340.98|340.83|341.08|340.88|341.08|340.88|340.98|340.83|17
1648603850000|2022-03-30 01:30:50|341.03||341.03||341.03||341.03||249
1648603860000|2022-03-30 01:31:00|341.08|340.93|341.13|340.93|341.13|340.93|341.08|340.93|27
1648603870000|2022-03-30 01:31:10|341.08|340.88|341.03|340.88|341.08|340.88|341.03|340.88|5
1648603880000|2022-03-30 01:31:20|340.98|340.78|340.98|340.78|340.98|340.83|340.98|340.78|8
1648603890000|2022-03-30 01:31:30|340.93|340.73|340.83|340.68|340.93|340.73|340.83|340.68|11
1648603920000|2022-03-30 01:32:00|340.88|340.73|340.83|340.68|340.88|340.73|340.83|340.68|54
1648603930000|2022-03-30 01:32:10|340.88|340.73|340.88|340.73|340.88|340.73|340.88|340.73|37
1648603940000|2022-03-30 01:32:20|340.93|340.83|341.03|340.88|341.08|340.88|340.93|340.83|27
1648603950000|2022-03-30 01:32:30|||||||||1
1648603960000|2022-03-30 01:32:40|341.08|340.93|341.23|341.08|341.23|341.08|341.08|340.93|30
1648603970000|2022-03-30 01:32:50|||||||||1
1648603980000|2022-03-30 01:33:00|341.28|341.13|341.23|341.08|341.28|341.13|341.23|341.08|43
1648603990000|2022-03-30 01:33:10|||||||||4
1648604020000|2022-03-30 01:33:40|341.18|341.03|341.13|340.93|341.18|341.03|341.13|340.93|22
1648604030000|2022-03-30 01:33:50||340.98||340.98||340.98||340.93|22
1648604040000|2022-03-30 01:34:00|341.18|341.03|341.18|340.98|341.18|341.03|341.18|340.98|21
1648604050000|2022-03-30 01:34:10|341.13|340.93|340.93|340.78|341.13|340.98|340.93|340.78|19
1648604060000|2022-03-30 01:34:20|340.88|340.73|340.93|340.78|340.93|340.78|340.88|340.73|2
1648604070000|2022-03-30 01:34:30|340.88|340.73|340.88|340.73|340.93|340.73|340.88|340.73|2
1648604080000|2022-03-30 01:34:40|340.83|340.68|340.88|340.73|340.88|340.73|340.83|340.68|4
1648604100000|2022-03-30 01:35:00|340.93|340.78|340.93|340.73|340.93|340.78|340.93|340.73|20
1648604110000|2022-03-30 01:35:10|340.88|340.68|340.83|340.68|340.88|340.68|340.83|340.68|1
1648604120000|2022-03-30 01:35:20|340.88|340.63|340.88|340.68|340.88|340.73|340.88|340.63|24
1648604130000|2022-03-30 01:35:30||340.73||340.73||340.73||340.73|0
1648604140000|2022-03-30 01:35:40||340.68||340.68||340.68||340.68|1
1648604150000|2022-03-30 01:35:50|340.83|340.63|340.83|340.63|340.83|340.68|340.78|340.63|1
1648604160000|2022-03-30 01:36:00|340.88|340.68|340.88|340.68|340.88|340.68|340.88|340.68|3
1648604170000|2022-03-30 01:36:10|340.83|340.73|340.78|340.58|340.83|340.73|340.78|340.58|11
1648604190000|2022-03-30 01:36:30|340.73|340.63|340.73|340.58|340.78|340.63|340.73|340.58|7
1648604210000|2022-03-30 01:36:50|340.68|340.53|340.73|340.53|340.78|340.63|340.68|340.53|38
1648604220000|2022-03-30 01:37:00|340.78|340.58|340.83|340.68|340.83|340.68|340.78|340.58|3
1648604230000|2022-03-30 01:37:10|340.88||340.83||340.88||340.83||2
1648604250000|2022-03-30 01:37:30|||||||||4
1648604260000|2022-03-30 01:37:40|340.78|340.63|340.78|340.63|340.78|340.63|340.78|340.63|8
1648604280000|2022-03-30 01:38:00|340.83|340.73|340.88|340.73|340.88|340.73|340.83|340.73|15
1648604340000|2022-03-30 01:39:00|340.98|340.83|341.03|340.88|341.03|340.88|340.98|340.83|36
1648604350000|2022-03-30 01:39:10|341.08|340.93|341.13|340.93|341.13|340.98|341.08|340.88|16
1648604360000|2022-03-30 01:39:20||340.98||340.98||340.98||340.93|2
1648604390000|2022-03-30 01:39:50|||||||||1
1648604400000|2022-03-30 01:40:00|341.18|341.03|341.23|341.03|341.23|341.03|341.18|341.03|16
1648604410000|2022-03-30 01:40:10|341.18||341.23||341.23||341.18||3
1648604420000|2022-03-30 01:40:20|341.33|341.08|341.33|341.13|341.33|341.13|341.33|341.08|8
1648604430000|2022-03-30 01:40:30|341.28|341.18|341.23|341.08|341.28|341.18|341.23|341.08|11
1648604440000|2022-03-30 01:40:40|341.28|341.13|341.23|341.08|341.33|341.13|341.23|341.08|6
1648604450000|2022-03-30 01:40:50|341.18|341.03|341.08|340.93|341.18|341.03|341.08|340.93|10
1648604460000|2022-03-30 01:41:00|||||||||1
1648604480000|2022-03-30 01:41:20|||||||||5
1648604490000|2022-03-30 01:41:30|341.18|340.98|341.18|341.03|341.18|341.03|341.18|340.98|20
1648604500000|2022-03-30 01:41:40|341.23|341.08|341.33|341.13|341.33|341.13|341.23|341.08|15
1648604510000|2022-03-30 01:41:50|341.28||341.28||341.33||341.28||66
1648604520000|2022-03-30 01:42:00|||||||||1
1648604530000|2022-03-30 01:42:10|341.23|341.08|341.23|341.08|341.23|341.08|341.23|341.08|10
1648604540000|2022-03-30 01:42:20|341.18|341.03|341.13|340.98|341.18|341.03|341.13|340.98|9
1648604550000|2022-03-30 01:42:30|341.08|340.93|341.08|340.93|341.13|340.98|341.08|340.93|3
1648604570000|2022-03-30 01:42:50|||||||||2
1648604580000|2022-03-30 01:43:00|341.13|340.98|341.08|340.93|341.18|340.98|341.08|340.93|28
1648604590000|2022-03-30 01:43:10||340.88||340.88||340.88||340.88|0
1648604600000|2022-03-30 01:43:20||340.93||340.88||340.93||340.88|3
1648604610000|2022-03-30 01:43:30|341.03||341.03||341.08||341.03||3
1648604620000|2022-03-30 01:43:40||340.83||340.83||340.83||340.83|9
1648604630000|2022-03-30 01:43:50|340.98||340.98||340.98||340.98||0
1648604640000|2022-03-30 01:44:00|341.03|340.88|341.08|340.93|341.08|340.93|341.03|340.83|10
1648604650000|2022-03-30 01:44:10|341.13|340.98|341.13|340.93|341.13|340.98|341.13|340.93|8
1648604660000|2022-03-30 01:44:20|341.08|340.88|341.13|340.93|341.13|340.93|341.08|340.88|14
1648604670000|2022-03-30 01:44:30|341.08||341.08||341.08||341.08||0
1648604680000|2022-03-30 01:44:40|341.18|340.98|341.18|341.03|341.18|341.03|341.18|340.98|19
1648604700000|2022-03-30 01:45:00|341.23|341.08|341.33|341.13|341.33|341.13|341.23|341.08|8
1648604710000|2022-03-30 01:45:10||341.18||341.13||341.18||341.13|5
1648604720000|2022-03-30 01:45:20|341.28||341.28||341.28||341.28||1
1648604730000|2022-03-30 01:45:30|341.23|341.08|341.18|341.03|341.23|341.08|341.18|340.98|8
1648604740000|2022-03-30 01:45:40|341.13|340.98|341.13|340.98|341.13|340.98|341.13|340.98|0
1648604750000|2022-03-30 01:45:50|341.18|341.03|341.23|341.03|341.23|341.03|341.18|341.03|13
1648604760000|2022-03-30 01:46:00|341.18|341.08|341.13|340.93|341.23|341.08|341.13|340.93|19
1648604770000|2022-03-30 01:46:10|341.08|340.98|341.08|340.93|341.13|340.98|341.08|340.93|9
1648604780000|2022-03-30 01:46:20|341.03|340.88|341.03|340.83|341.03|340.88|341.03|340.83|4
1648604800000|2022-03-30 01:46:40|340.98|340.78|340.98|340.78|340.98|340.78|340.98|340.78|2
1648604820000|2022-03-30 01:47:00|341.03|340.83|341.03|340.83|341.03|340.83|341.03|340.83|11
1648604830000|2022-03-30 01:47:10|340.98|340.88|340.98|340.78|340.98|340.88|340.98|340.78|6
1648604840000|2022-03-30 01:47:20|340.93|340.73|340.93|340.73|340.93|340.73|340.93|340.73|4
1648604850000|2022-03-30 01:47:30|340.88|340.68|340.88|340.68|340.88|340.68|340.88|340.68|1
1648604860000|2022-03-30 01:47:40|340.83||340.88||340.88||340.83||11
1648604870000|2022-03-30 01:47:50|340.93|340.73|340.93|340.78|340.93|340.78|340.88|340.73|8
1648604890000|2022-03-30 01:48:10|||||||||4
1648604910000|2022-03-30 01:48:30|340.88|340.73|340.83|340.68|340.88|340.73|340.83|340.68|5
1648604930000|2022-03-30 01:48:50|340.88||340.88||340.88||340.88||5
1648604940000|2022-03-30 01:49:00|340.98|340.73|340.98|340.78|340.98|340.78|340.93|340.73|9
1648604950000|2022-03-30 01:49:10|340.93|340.83|340.93|340.73|340.93|340.83|340.93|340.73|12
1648604970000|2022-03-30 01:49:30|340.88|340.78|340.88|340.73|340.88|340.78|340.88|340.73|4
1648604980000|2022-03-30 01:49:40|340.93||340.93||340.93||340.93||4
1648604990000|2022-03-30 01:49:50|340.88||340.88||340.88||340.88||0
1648605000000|2022-03-30 01:50:00|340.93|340.78|340.98|340.78|340.98|340.78|340.93|340.78|12
1648605010000|2022-03-30 01:50:10||340.83||340.83||340.83||340.83|0
1648605030000|2022-03-30 01:50:30|||||||||5
1648605040000|2022-03-30 01:50:40|||||||||2
1648605050000|2022-03-30 01:50:50|340.93|340.78|340.88|340.68|340.93|340.78|340.88|340.68|16
1648605060000|2022-03-30 01:51:00|340.93|340.73|340.93|340.73|340.93|340.78|340.93|340.73|6
1648605070000|2022-03-30 01:51:10|340.88|340.78|340.98|340.78|340.98|340.78|340.88|340.73|2
1648605080000|2022-03-30 01:51:20|340.93||340.98||340.98||340.93||1
1648605100000|2022-03-30 01:51:40|340.93|340.73|340.93|340.73|340.93|340.73|340.93|340.73|13
1648605110000|2022-03-30 01:51:50|340.88|340.68|340.78|340.58|340.88|340.68|340.78|340.58|16
1648605120000|2022-03-30 01:52:00|||||||||3
1648605130000|2022-03-30 01:52:10|340.83|340.63|340.83|340.63|340.83|340.63|340.83|340.63|16
1648605140000|2022-03-30 01:52:20|340.93|340.73|340.93|340.73|340.93|340.73|340.93|340.73|31
1648605170000|2022-03-30 01:52:50|340.88||340.93||340.93||340.88||1
1648605180000|2022-03-30 01:53:00|340.88||340.88||340.93||340.88||1
1648605190000|2022-03-30 01:53:10||340.68||340.68||340.68||340.68|17
1648605200000|2022-03-30 01:53:20|340.83|340.63|340.78|340.58|340.83|340.63|340.78|340.58|15
1648605210000|2022-03-30 01:53:30|340.73|340.53|340.73|340.53|340.78|340.53|340.73|340.53|230
1648605220000|2022-03-30 01:53:40|||||||||24
1648605230000|2022-03-30 01:53:50||340.58||340.58||340.58||340.58|5
1648605240000|2022-03-30 01:54:00||340.53||340.53||340.53||340.53|8
1648605250000|2022-03-30 01:54:10|340.68||340.68||340.68||340.68||0
1648605260000|2022-03-30 01:54:20|340.63|340.48|340.68|340.48|340.68|340.48|340.63|340.48|16
1648605280000|2022-03-30 01:54:40|340.63||340.63||340.63||340.63||0
1648605300000|2022-03-30 01:55:00|||||||||2
1648605310000|2022-03-30 01:55:10|340.58|340.43|340.58|340.43|340.58|340.48|340.58|340.43|18
1648605330000|2022-03-30 01:55:30|340.53|340.38|340.53|340.38|340.58|340.38|340.53|340.38|12
1648605340000|2022-03-30 01:55:40|340.58|340.43|340.58|340.43|340.58|340.43|340.58|340.43|15
1648605360000|2022-03-30 01:56:00|||||||||1
1648605380000|2022-03-30 01:56:20|340.53|340.38|340.53|340.38|340.53|340.38|340.53|340.38|5
1648605390000|2022-03-30 01:56:30|||||||||1
1648605410000|2022-03-30 01:56:50|||||||||1
1648605420000|2022-03-30 01:57:00|340.48|340.33|340.53|340.33|340.53|340.38|340.48|340.33|35
1648605430000|2022-03-30 01:57:10|340.58|340.38|340.58|340.43|340.58|340.43|340.53|340.38|8
1648605440000|2022-03-30 01:57:20|340.63|340.48|340.58|340.43|340.68|340.48|340.58|340.43|7
1648605450000|2022-03-30 01:57:30|||||||||1
1648605460000|2022-03-30 01:57:40|340.63||340.58||340.63||340.58||8
1648605470000|2022-03-30 01:57:50||340.38||340.38||340.43||340.38|5
1648605480000|2022-03-30 01:58:00|340.53|340.43|340.58|340.43|340.58|340.43|340.53|340.38|3
1648605490000|2022-03-30 01:58:10|340.53|340.38|340.53|340.38|340.53|340.38|340.53|340.38|2
1648605510000|2022-03-30 01:58:30|340.58|340.43|340.58|340.43|340.58|340.43|340.58|340.43|7
1648605520000|2022-03-30 01:58:40|340.63|340.48|340.63|340.48|340.63|340.48|340.63|340.48|10
1648605530000|2022-03-30 01:58:50|340.58|340.43|340.58|340.43|340.58|340.43|340.58|340.38|11
1648605540000|2022-03-30 01:59:00||340.38||340.38||340.43||340.38|4
1648605560000|2022-03-30 01:59:20|340.53||340.58||340.58||340.53||2
1648605570000|2022-03-30 01:59:30||340.43||340.38||340.43||340.38|0
1648605580000|2022-03-30 01:59:40|340.53||340.58||340.58||340.53||4
1648605590000|2022-03-30 01:59:50|340.63|340.43|340.63|340.43|340.63|340.43|340.63|340.43|5
1648605600000|2022-03-30 02:00:00|340.58|340.48|340.73|340.53|340.73|340.53|340.58|340.48|31
1648605610000|2022-03-30 02:00:10||340.58||340.53||340.58||340.53|3
1648605630000|2022-03-30 02:00:30||340.58||340.53||340.58||340.53|1
1648605660000|2022-03-30 02:01:00|||||||||4
1648605670000|2022-03-30 02:01:10||340.58||340.53||340.58||340.53|2
1648605680000|2022-03-30 02:01:20|340.68|340.48|340.53|340.38|340.68|340.48|340.53|340.38|15
1648605690000|2022-03-30 02:01:30||340.33||340.33||340.33||340.33|3
1648605710000|2022-03-30 02:01:50|340.58|340.38|340.58|340.43|340.58|340.43|340.58|340.38|12
1648605720000|2022-03-30 02:02:00|||||||||1
1648605750000|2022-03-30 02:02:30|||||||||1
1648605760000|2022-03-30 02:02:40|340.63|340.48|340.68|340.53|340.68|340.53|340.63|340.48|12
1648605770000|2022-03-30 02:02:50|340.78|340.58|340.78|340.58|340.78|340.58|340.78|340.58|6
1648605780000|2022-03-30 02:03:00|340.73|340.63|340.68|340.53|340.73|340.63|340.68|340.53|15
1648605790000|2022-03-30 02:03:10|||||||||1
1648605800000|2022-03-30 02:03:20||340.48||340.48||340.48||340.48|13
1648605810000|2022-03-30 02:03:30|340.63|340.43|340.58|340.38|340.63|340.43|340.58|340.38|4
1648605820000|2022-03-30 02:03:40|340.63|340.43|340.63|340.48|340.63|340.48|340.63|340.38|7
1648605830000|2022-03-30 02:03:50||340.43||340.48||340.48||340.43|1
1648605840000|2022-03-30 02:04:00|340.68|340.53|340.73|340.58|340.78|340.63|340.68|340.53|10
1648605850000|2022-03-30 02:04:10||340.53||340.53||340.53||340.53|4
1648605860000|2022-03-30 02:04:20|||||||||1
1648605880000|2022-03-30 02:04:40|340.68|340.48|340.68|340.48|340.68|340.48|340.68|340.48|5
1648605890000|2022-03-30 02:04:50|||||||||1
1648605900000|2022-03-30 02:05:00|340.73|340.53|340.73|340.53|340.73|340.53|340.73|340.53|9
1648605910000|2022-03-30 02:05:10|340.78|340.58|340.73|340.58|340.78|340.58|340.73|340.53|1
1648605920000|2022-03-30 02:05:20||340.53||340.53||340.53||340.53|4
1648605940000|2022-03-30 02:05:40|||||||||1
1648605950000|2022-03-30 02:05:50|340.68|340.48|340.68|340.48|340.68|340.48|340.68|340.48|4
1648605960000|2022-03-30 02:06:00|||||||||9
1648605970000|2022-03-30 02:06:10|||||||||1
1648605980000|2022-03-30 02:06:20|340.63||340.63||340.63||340.63||2
1648605990000|2022-03-30 02:06:30|||||||||1
1648606000000|2022-03-30 02:06:40|340.68|340.53|340.73|340.58|340.73|340.58|340.68|340.53|18
1648606010000|2022-03-30 02:06:50|340.78|340.63|340.88|340.73|340.88|340.73|340.78|340.63|23
1648606020000|2022-03-30 02:07:00|340.93|340.78|340.88|340.68|340.93|340.78|340.88|340.68|15
1648606040000|2022-03-30 02:07:20||340.73||340.68||340.73||340.68|2
1648606050000|2022-03-30 02:07:30|||||||||1
1648606060000|2022-03-30 02:07:40|||||||||1
1648606070000|2022-03-30 02:07:50|||||||||1
1648606080000|2022-03-30 02:08:00|340.83||340.83||340.83||340.83||7
1648606090000|2022-03-30 02:08:10|||||||||2
1648606100000|2022-03-30 02:08:20|340.88|340.73|340.88|340.73|340.88|340.73|340.88|340.68|5
1648606120000|2022-03-30 02:08:40|340.93|340.78|340.93|340.73|340.93|340.78|340.93|340.73|5
1648606130000|2022-03-30 02:08:50|340.88|340.78|340.93|340.73|340.93|340.78|340.88|340.73|2
1648606140000|2022-03-30 02:09:00|||||||||4
1648606150000|2022-03-30 02:09:10|340.88|340.78|340.93|340.73|340.93|340.78|340.88|340.73|2
1648606160000|2022-03-30 02:09:20|||||||||1
1648606170000|2022-03-30 02:09:30|340.88|340.68|340.83|340.63|340.88|340.68|340.83|340.63|5
1648606180000|2022-03-30 02:09:40|340.78||340.78||340.78||340.78||1
1648606200000|2022-03-30 02:10:00|340.83|340.68|340.93|340.73|340.93|340.73|340.83|340.68|20
1648606210000|2022-03-30 02:10:10|340.88|340.68|340.88|340.68|340.88|340.68|340.88|340.68|8
1648606220000|2022-03-30 02:10:20|340.93|340.73|340.93|340.73|340.93|340.73|340.93|340.73|1
1648606230000|2022-03-30 02:10:30|||||||||4
1648606250000|2022-03-30 02:10:50|340.88|340.68|340.83|340.63|340.88|340.68|340.78|340.58|13
1648606270000|2022-03-30 02:11:10||340.68||340.63||340.68||340.63|2
1648606280000|2022-03-30 02:11:20|340.78|340.58|340.78|340.58|340.78|340.58|340.78|340.58|3
1648606290000|2022-03-30 02:11:30|340.83|340.63|340.93|340.73|340.93|340.73|340.83|340.63|14
1648606300000|2022-03-30 02:11:40|||||||||2
1648606310000|2022-03-30 02:11:50|||||||||1
1648606320000|2022-03-30 02:12:00|||||||||2
1648606330000|2022-03-30 02:12:10|340.98|340.78|340.98|340.78|340.98|340.78|340.98|340.78|185
1648606340000|2022-03-30 02:12:20|||||||||8
1648606350000|2022-03-30 02:12:30|340.93|340.73|340.88|340.68|340.93|340.73|340.88|340.68|9
1648606360000|2022-03-30 02:12:40|||||||||1
1648606370000|2022-03-30 02:12:50|||||||||1
1648606380000|2022-03-30 02:13:00|340.83|340.73|340.88|340.73|340.88|340.73|340.83|340.73|3
1648606390000|2022-03-30 02:13:10|340.83|340.68|340.83|340.68|340.83|340.68|340.83|340.68|1
1648606400000|2022-03-30 02:13:20|||||||||1
1648606410000|2022-03-30 02:13:30|340.93|340.73|340.93|340.73|340.93|340.78|340.93|340.73|12
1648606430000|2022-03-30 02:13:50|340.98|340.78|341.08|340.88|341.08|340.88|340.98|340.78|27
1648606440000|2022-03-30 02:14:00|341.03|340.83|340.93|340.68|341.03|340.83|340.93|340.68|19
1648606450000|2022-03-30 02:14:10|340.88|340.73|340.88|340.73|340.88|340.73|340.88|340.73|1
1648606460000|2022-03-30 02:14:20|340.93|340.78|340.93|340.78|340.93|340.78|340.93|340.78|10
1648606470000|2022-03-30 02:14:30|340.98|340.83|341.03|340.88|341.03|340.88|340.98|340.83|8
1648606480000|2022-03-30 02:14:40||340.83||340.83||340.83||340.83|5
1648606490000|2022-03-30 02:14:50|340.98|340.78|340.98|340.78|340.98|340.78|340.98|340.78|2
1648606500000|2022-03-30 02:15:00|341.03|340.83|341.03|340.83|341.03|340.83|341.03|340.78|2
1648606520000|2022-03-30 02:15:20||340.88||340.88||340.88||340.88|1
1648606530000|2022-03-30 02:15:30|341.08||341.08||341.08||341.08||1
1648606540000|2022-03-30 02:15:40|341.03|340.83|341.03|340.83|341.03|340.83|341.03|340.83|4
1648606550000|2022-03-30 02:15:50|340.98|340.88|340.98|340.73|340.98|340.88|340.98|340.73|3
1648606560000|2022-03-30 02:16:00|340.93||340.93||340.93||340.93||2
1648606570000|2022-03-30 02:16:10|||||||||1
1648606580000|2022-03-30 02:16:20|340.88||340.88||340.88||340.88||1
1648606610000|2022-03-30 02:16:50|340.98|340.78|340.98|340.78|341.03|340.83|340.98|340.78|17
1648606620000|2022-03-30 02:17:00|341.03|340.83|341.03|340.83|341.03|340.83|341.03|340.83|3
1648606630000|2022-03-30 02:17:10|340.98|340.88|340.93|340.73|340.98|340.88|340.93|340.73|10
1648606650000|2022-03-30 02:17:30|340.88||340.93||340.93||340.88||9
1648606660000|2022-03-30 02:17:40||340.78||340.78||340.78||340.78|1
1648606670000|2022-03-30 02:17:50||340.73||340.73||340.73||340.73|2
1648606680000|2022-03-30 02:18:00|340.88||340.88||340.88||340.88||1
1648606690000|2022-03-30 02:18:10|||||||||1
1648606700000|2022-03-30 02:18:20|340.93|340.78|340.93|340.73|340.93|340.78|340.93|340.73|8
1648606710000|2022-03-30 02:18:30||340.78||340.78||340.78||340.73|1
1648606720000|2022-03-30 02:18:40|340.88|340.73|340.88|340.73|340.88|340.73|340.88|340.73|4
1648606730000|2022-03-30 02:18:50|340.93|340.78|340.98|340.78|340.98|340.78|340.93|340.78|9
1648606740000|2022-03-30 02:19:00|||||||||1
1648606750000|2022-03-30 02:19:10|340.93||340.93||340.93||340.93||1
1648606760000|2022-03-30 02:19:20|341.03|340.83|341.03|340.88|341.03|340.88|341.03|340.83|10
1648606770000|2022-03-30 02:19:30|341.08|340.83|341.08|340.88|341.08|340.88|341.08|340.83|5
1648606780000|2022-03-30 02:19:40|341.03||341.08||341.08||341.03||1
1648606790000|2022-03-30 02:19:50||340.93||340.88||340.93||340.88|1
1648606800000|2022-03-30 02:20:00|341.03|340.83|341.03|340.83|341.03|340.83|341.03|340.83|12
1648606810000|2022-03-30 02:20:10|||||||||1
1648606830000|2022-03-30 02:20:30|340.98||341.03||341.03||340.98||13
1648606840000|2022-03-30 02:20:40|341.08|340.88|341.08|340.83|341.13|340.98|341.08|340.83|22
1648606850000|2022-03-30 02:20:50|||||||||1
1648606860000|2022-03-30 02:21:00||340.88||340.88||340.88||340.88|2
1648606870000|2022-03-30 02:21:10|||||||||1
1648606880000|2022-03-30 02:21:20|341.03|340.93|341.08|340.93|341.08|340.93|341.03|340.93|12
1648606890000|2022-03-30 02:21:30||340.88||340.93||340.93||340.88|7
1648606910000|2022-03-30 02:21:50|341.13||341.13||341.13||341.13||14
1648606920000|2022-03-30 02:22:00||340.98||340.98||340.98||340.98|3
1648606930000|2022-03-30 02:22:10|341.08|340.93|341.08|340.93|341.08|340.93|341.08|340.93|2
1648606960000|2022-03-30 02:22:40|||||||||4
1648606970000|2022-03-30 02:22:50|341.03|340.88|341.03|340.88|341.03|340.88|341.03|340.88|11
1648606980000|2022-03-30 02:23:00|340.98|340.83|340.98|340.78|340.98|340.83|340.98|340.78|5
1648606990000|2022-03-30 02:23:10||340.83||340.83||340.83||340.83|0
1648607000000|2022-03-30 02:23:20|341.03||341.03||341.03||341.03||14
1648607010000|2022-03-30 02:23:30||340.88||340.88||340.88||340.88|0
1648607060000|2022-03-30 02:24:20|340.98|340.83|340.93|340.78|341.03|340.83|340.93|340.78|12
1648607090000|2022-03-30 02:24:50|||||||||1
1648607100000|2022-03-30 02:25:00|340.98|340.83|341.03|340.83|341.03|340.83|340.98|340.83|12
1648607110000|2022-03-30 02:25:10||340.88||340.88||340.88||340.88|0
1648607120000|2022-03-30 02:25:20|340.98|340.83|340.98|340.83|340.98|340.83|340.98|340.83|7
1648607130000|2022-03-30 02:25:30|340.93|340.78|340.93|340.78|340.93|340.78|340.93|340.78|5
1648607160000|2022-03-30 02:26:00|340.98||340.93||340.98||340.93||6
1648607180000|2022-03-30 02:26:20||340.73||340.73||340.78||340.73|90
1648607190000|2022-03-30 02:26:30|340.88|340.78|340.88|340.73|340.88|340.78|340.88|340.73|1
1648607210000|2022-03-30 02:26:50|340.93|340.78|340.93|340.78|340.93|340.78|340.93|340.78|5
1648607280000|2022-03-30 02:28:00|340.88|340.73|340.88|340.73|340.88|340.73|340.88|340.73|11
1648607290000|2022-03-30 02:28:10|||||||||1
1648607300000|2022-03-30 02:28:20|340.83|340.68|340.83|340.68|340.83|340.68|340.83|340.68|8
1648607310000|2022-03-30 02:28:30||340.63||340.63||340.63||340.63|0
1648607320000|2022-03-30 02:28:40|340.78||340.78||340.78||340.78||1
1648607340000|2022-03-30 02:29:00|||||||||118
1648607350000|2022-03-30 02:29:10|340.73|340.58|340.73|340.58|340.73|340.58|340.73|340.58|6
1648607360000|2022-03-30 02:29:20|340.68|340.53|340.88|340.68|340.88|340.68|340.68|340.53|24
1648607370000|2022-03-30 02:29:30|340.83|340.73|340.83|340.68|340.83|340.73|340.83|340.68|1
1648607390000|2022-03-30 02:29:50|340.88||340.88||340.88||340.88||5
1648607400000|2022-03-30 02:30:00|340.83|340.63|340.78|340.63|340.88|340.63|340.78|340.63|11
1648607410000|2022-03-30 02:30:10|340.73|340.58|340.73|340.53|340.73|340.58|340.73|340.53|19
1648607420000|2022-03-30 02:30:20||340.58||340.53||340.58||340.53|0
1648607430000|2022-03-30 02:30:30|340.68|340.58|340.63|340.43|340.68|340.58|340.63|340.43|12
1648607440000|2022-03-30 02:30:40||340.48||340.43||340.48||340.43|5
1648607450000|2022-03-30 02:30:50|340.58||340.58||340.58||340.58||0
1648607460000|2022-03-30 02:31:00|340.53|340.33|340.48|340.33|340.53|340.33|340.48|340.33|13
1648607490000|2022-03-30 02:31:30|340.53|340.38|340.58|340.43|340.58|340.43|340.53|340.33|10
1648607510000|2022-03-30 02:31:50|340.53|340.38|340.53|340.38|340.53|340.38|340.53|340.38|1
1648607520000|2022-03-30 02:32:00|||||||||2
1648607530000|2022-03-30 02:32:10|340.58|340.43|340.58|340.43|340.58|340.43|340.58|340.38|5
1648607540000|2022-03-30 02:32:20|340.53|340.38|340.53|340.38|340.53|340.38|340.48|340.33|10
1648607550000|2022-03-30 02:32:30|340.58||340.58||340.58||340.58||1
1648607560000|2022-03-30 02:32:40||340.43||340.38||340.43||340.38|0
1648607570000|2022-03-30 02:32:50|340.53|340.43|340.53|340.33|340.58|340.43|340.53|340.33|8
1648607580000|2022-03-30 02:33:00|340.48||340.48||340.53||340.48||1
1648607600000|2022-03-30 02:33:20|340.53|340.38|340.58|340.38|340.58|340.38|340.53|340.38|7
1648607610000|2022-03-30 02:33:30|340.53|340.33|340.43|340.28|340.53|340.33|340.43|340.28|7
1648607620000|2022-03-30 02:33:40|340.48||340.48||340.48||340.43||1
1648607640000|2022-03-30 02:34:00|340.43|340.33|340.48|340.33|340.48|340.33|340.43|340.28|3
1648607650000|2022-03-30 02:34:10|340.43|340.28|340.33|340.18|340.43|340.28|340.33|340.18|21
1648607670000|2022-03-30 02:34:30|340.43|340.28|340.43|340.28|340.43|340.28|340.43|340.28|12
1648607680000|2022-03-30 02:34:40|340.48|340.33|340.43|340.28|340.48|340.33|340.43|340.28|3
1648607690000|2022-03-30 02:34:50||340.23||340.23||340.28||340.23|7
1648607700000|2022-03-30 02:35:00|340.38|340.28|340.38|340.23|340.43|340.28|340.38|340.23|7
1648607720000|2022-03-30 02:35:20|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|0
1648607740000|2022-03-30 02:35:40|340.35||340.35||340.35||340.35||9
1648607750000|2022-03-30 02:35:50|340.3||340.3||340.3||340.3||0
1648607760000|2022-03-30 02:36:00|340.35|340.2|340.4|340.25|340.4|340.25|340.35|340.2|2
1648607770000|2022-03-30 02:36:10|||||||||2
1648607780000|2022-03-30 02:36:20|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|8
1648607800000|2022-03-30 02:36:40|340.3|340.15|340.35|340.15|340.35|340.2|340.3|340.15|6
1648607810000|2022-03-30 02:36:50||340.2||340.15||340.2||340.15|0
1648607820000|2022-03-30 02:37:00||340.2||340.2||340.2||340.15|2
1648607830000|2022-03-30 02:37:10|340.4||340.4||340.4||340.4||9
1648607840000|2022-03-30 02:37:20|340.35||340.35||340.35||340.35||0
1648607850000|2022-03-30 02:37:30|340.45|340.25|340.4|340.25|340.45|340.3|340.4|340.25|5
1648607870000|2022-03-30 02:37:50|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|5
1648607880000|2022-03-30 02:38:00|340.3|340.15|340.25|340.1|340.35|340.15|340.25|340.1|3
1648607910000|2022-03-30 02:38:30|340.3|340.15|340.35|340.2|340.35|340.2|340.3|340.15|12
1648607920000|2022-03-30 02:38:40|340.4||340.4||340.4||340.4||5
1648607930000|2022-03-30 02:38:50|340.35||340.35||340.35||340.35||0
1648607950000|2022-03-30 02:39:10|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|6
1648607960000|2022-03-30 02:39:20||340.2||340.2||340.2||340.2|1
1648607980000|2022-03-30 02:39:40|340.35||340.35||340.35||340.35||4
1648607990000|2022-03-30 02:39:50|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|5
1648608000000|2022-03-30 02:40:00||340.2||340.2||340.2||340.2|3
1648608010000|2022-03-30 02:40:10|340.35||340.35||340.35||340.35||0
1648608020000|2022-03-30 02:40:20|340.3|340.15|340.35|340.2|340.35|340.2|340.3|340.15|5
1648608030000|2022-03-30 02:40:30||340.15||340.2||340.2||340.15|0
1648608040000|2022-03-30 02:40:40|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|9
1648608060000|2022-03-30 02:41:00|340.45|340.3|340.5|340.3|340.5|340.3|340.45|340.3|13
1648608070000|2022-03-30 02:41:10||340.35||340.3||340.35||340.3|1
1648608080000|2022-03-30 02:41:20|340.45||340.45||340.5||340.45||1
1648608100000|2022-03-30 02:41:40||340.25||340.25||340.3||340.25|14
1648608120000|2022-03-30 02:42:00||340.3||340.3||340.3||340.3|0
1648608140000|2022-03-30 02:42:20|340.4|340.25|340.4|340.25|340.45|340.25|340.4|340.25|8
1648608160000|2022-03-30 02:42:40|||||||||3
1648608180000|2022-03-30 02:43:00|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|14
1648608190000|2022-03-30 02:43:10|340.3|340.15|340.35|340.15|340.35|340.2|340.3|340.15|4
1648608200000|2022-03-30 02:43:20||340.2||340.2||340.2||340.2|0
1648608210000|2022-03-30 02:43:30||340.15||340.15||340.15||340.15|0
1648608220000|2022-03-30 02:43:40||340.2||340.15||340.2||340.15|0
1648608230000|2022-03-30 02:43:50||340.2||340.2||340.2||340.2|0
1648608240000|2022-03-30 02:44:00|||||||||1
1648608270000|2022-03-30 02:44:30|340.4|340.25|340.4|340.25|340.4|340.25|340.4|340.25|12
1648608290000|2022-03-30 02:44:50|||||||||1
1648608310000|2022-03-30 02:45:10|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|13
1648608320000|2022-03-30 02:45:20|||||||||1
1648608340000|2022-03-30 02:45:40||340.1||340.15||340.15||340.1|5
1648608350000|2022-03-30 02:45:50|340.25|340.1|340.3|340.15|340.3|340.15|340.25|340.1|2
1648608370000|2022-03-30 02:46:10|||||||||2
1648608380000|2022-03-30 02:46:20|||||||||1
1648608390000|2022-03-30 02:46:30|||||||||9
1648608400000|2022-03-30 02:46:40||340.1||340.1||340.1||340.1|3
1648608410000|2022-03-30 02:46:50|340.25||340.25||340.25||340.25||3
1648608420000|2022-03-30 02:47:00||340.05||340.05||340.1||340.05|7
1648608430000|2022-03-30 02:47:10|340.2|340.1|340.25|340.05|340.25|340.1|340.2|340.05|1
1648608440000|2022-03-30 02:47:20||340.1||340.1||340.1||340.1|0
1648608450000|2022-03-30 02:47:30|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|7
1648608470000|2022-03-30 02:47:50|340.35||340.3||340.35||340.3||3
1648608480000|2022-03-30 02:48:00|340.25|340.1|340.25|340.05|340.25|340.1|340.25|340.05|10
1648608490000|2022-03-30 02:48:10|340.2|340.1|340.2|340.05|340.2|340.1|340.2|340.05|1
1648608510000|2022-03-30 02:48:30|340.25||340.25||340.25||340.25||8
1648608520000|2022-03-30 02:48:40||340.1||340.05||340.1||340.05|4
1648608530000|2022-03-30 02:48:50||340.1||340.1||340.1||340.1|1
1648608540000|2022-03-30 02:49:00|||||||||2
1648608580000|2022-03-30 02:49:40|340.3|340.15|340.3|340.1|340.3|340.15|340.3|340.1|7
1648608590000|2022-03-30 02:49:50|340.25||340.25||340.25||340.25||2
1648608610000|2022-03-30 02:50:10|340.3||340.3||340.3||340.3||3
1648608620000|2022-03-30 02:50:20||340.15||340.15||340.15||340.15|0
1648608630000|2022-03-30 02:50:30|||||||||1
1648608640000|2022-03-30 02:50:40|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|6
1648608650000|2022-03-30 02:50:50||340.15||340.15||340.15||340.15|0
1648608660000|2022-03-30 02:51:00|340.35|340.2|340.35|340.2|340.4|340.2|340.35|340.2|9
1648608670000|2022-03-30 02:51:10||340.15||340.15||340.2||340.15|5
1648608680000|2022-03-30 02:51:20|340.3||340.3||340.3||340.3||1
1648608690000|2022-03-30 02:51:30||340.1||340.15||340.15||340.1|4
1648608710000|2022-03-30 02:51:50||340.1||340.1||340.1||340.1|1
1648608720000|2022-03-30 02:52:00|340.25||340.25||340.3||340.25||2
1648608730000|2022-03-30 02:52:10|||||||||1
1648608770000|2022-03-30 02:52:50|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|11
1648608780000|2022-03-30 02:53:00|||||||||7
1648608800000|2022-03-30 02:53:20||340.1||340.1||340.15||340.1|8
1648608820000|2022-03-30 02:53:40|340.25||340.3||340.3||340.25||0
1648608830000|2022-03-30 02:53:50|340.25||340.3||340.3||340.25||3
1648608840000|2022-03-30 02:54:00|340.25|340.15|340.25|340.1|340.25|340.15|340.25|340.1|2
1648608860000|2022-03-30 02:54:20|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|7
1648608880000|2022-03-30 02:54:40|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|4
1648608900000|2022-03-30 02:55:00|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.1|12
1648608910000|2022-03-30 02:55:10|340.25|340.1|340.25|340.1|340.25|340.15|340.25|340.1|5
1648608920000|2022-03-30 02:55:20|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|5
1648608930000|2022-03-30 02:55:30|340.15|340|340.15|340|340.15|340|340.15|340|10
1648608940000|2022-03-30 02:55:40|||||||||2
1648608950000|2022-03-30 02:55:50|340.2||340.15||340.2||340.15||8
1648608970000|2022-03-30 02:56:10|||||||||1
1648608980000|2022-03-30 02:56:20|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|14
1648608990000|2022-03-30 02:56:30|||||||||5
1648609010000|2022-03-30 02:56:50|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|22
1648609030000|2022-03-30 02:57:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|4
1648609040000|2022-03-30 02:57:20|340.1|339.95|340.1|339.9|340.1|339.95|340.05|339.9|6
1648609050000|2022-03-30 02:57:30||339.95||339.9||339.95||339.9|2
1648609060000|2022-03-30 02:57:40||339.95||339.9||339.95||339.9|1
1648609080000|2022-03-30 02:58:00|||||||||1
1648609090000|2022-03-30 02:58:10|340.05||340.05||340.05||340.05||1
1648609100000|2022-03-30 02:58:20|||||||||2
1648609120000|2022-03-30 02:58:40|||||||||1
1648609130000|2022-03-30 02:58:50|||||||||2
1648609140000|2022-03-30 02:59:00|340|339.85|340|339.85|340|339.85|340|339.85|13
1648609150000|2022-03-30 02:59:10|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|5
1648609160000|2022-03-30 02:59:20|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|14
1648609170000|2022-03-30 02:59:30|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|14
1648609190000|2022-03-30 02:59:50|||||||||1
1648609200000|2022-03-30 03:00:00||339.75||339.75||339.75||339.75|4
1648609210000|2022-03-30 03:00:10|339.9||339.9||339.9||339.9||0
1648609220000|2022-03-30 03:00:20|||||||||4
1648609240000|2022-03-30 03:00:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|15
1648609250000|2022-03-30 03:00:50||339.75||339.75||339.75||339.75|4
1648609260000|2022-03-30 03:01:00|339.9|339.7|339.9|339.7|339.9|339.75|339.85|339.7|27
1648609270000|2022-03-30 03:01:10|339.85||339.85||339.85||339.85||1
1648609280000|2022-03-30 03:01:20|339.9|339.65|339.9|339.75|339.9|339.75|339.9|339.65|10
1648609290000|2022-03-30 03:01:30||339.7||339.75||339.75||339.7|1
1648609320000|2022-03-30 03:02:00|||||||||1
1648609330000|2022-03-30 03:02:10|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|13
1648609340000|2022-03-30 03:02:20|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.7|1
1648609380000|2022-03-30 03:03:00|339.95|339.8|340|339.85|340.05|339.85|339.95|339.8|39
1648609390000|2022-03-30 03:03:10|340.05|339.9|340.1|339.9|340.1|339.9|340.05|339.9|5
1648609400000|2022-03-30 03:03:20||339.95||339.95||339.95||339.95|1
1648609410000|2022-03-30 03:03:30|||||||||2
1648609420000|2022-03-30 03:03:40|340.15||340.1||340.15||340.1||2
1648609450000|2022-03-30 03:04:10|||||||||7
1648609470000|2022-03-30 03:04:30|340.15||340.1||340.15||340.1||2
1648609480000|2022-03-30 03:04:40|||||||||2
1648609490000|2022-03-30 03:04:50|||||||||2
1648609500000|2022-03-30 03:05:00|340.15|340|340.15|340|340.15|340|340.15|340|17
1648609520000|2022-03-30 03:05:20|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|7
1648609530000|2022-03-30 03:05:30|340.15|340|340.15|340|340.15|340|340.15|340|7
1648609540000|2022-03-30 03:05:40|||||||||5
1648609550000|2022-03-30 03:05:50|||||||||2
1648609560000|2022-03-30 03:06:00|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|1
1648609570000|2022-03-30 03:06:10|||||||||1
1648609580000|2022-03-30 03:06:20|340.05|339.9|340.05|339.85|340.05|339.95|340.05|339.85|8
1648609590000|2022-03-30 03:06:30|340|339.9|340|339.85|340|339.9|340|339.85|28
1648609600000|2022-03-30 03:06:40|||||||||16
1648609610000|2022-03-30 03:06:50||339.8||339.8||339.8||339.8|2
1648609630000|2022-03-30 03:07:10||339.85||339.8||339.85||339.8|0
1648609650000|2022-03-30 03:07:30|340.05|339.85|340.1|339.95|340.1|339.95|340.05|339.85|5
1648609670000|2022-03-30 03:07:50|340.05|339.9|340|339.85|340.05|339.9|340|339.85|6
1648609680000|2022-03-30 03:08:00|340.05||340||340.05||340||9
1648609710000|2022-03-30 03:08:30|340.05|339.9|340.1|339.9|340.1|339.9|340.05|339.9|7
1648609720000|2022-03-30 03:08:40|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|1
1648609740000|2022-03-30 03:09:00|340.2|340|340.2|340|340.2|340|340.2|340|3
1648609760000|2022-03-30 03:09:20|340.15||340.15||340.15||340.15||0
1648609770000|2022-03-30 03:09:30||339.95||340||340||339.95|8
1648609780000|2022-03-30 03:09:40|340.2||340.15||340.2||340.15||5
1648609790000|2022-03-30 03:09:50|340.2|340.05|340.15|340|340.2|340.05|340.15|340|1
1648609800000|2022-03-30 03:10:00|340.2|340.05|340.2|340.05|340.2|340.05|340.15|340|6
1648609810000|2022-03-30 03:10:10|340.25|340.1|340.25|340.1|340.3|340.1|340.25|340.1|4
1648609820000|2022-03-30 03:10:20|340.2|340.05|340.2|340.05|340.2|340.1|340.2|340|17
1648609850000|2022-03-30 03:10:50||340||340||340||340|1
1648609860000|2022-03-30 03:11:00||340.05||340.05||340.05||340.05|0
1648609870000|2022-03-30 03:11:10|340.15|340|340.2|340|340.2|340|340.15|340|2
1648609880000|2022-03-30 03:11:20|340.15|340.05|340.15|340|340.2|340.05|340.15|340|2
1648609890000|2022-03-30 03:11:30|340.1|339.95|340.1|339.95|340.15|339.95|340.1|339.95|8
1648609900000|2022-03-30 03:11:40|340.15|340|340.1|339.95|340.15|340|340.1|339.95|3
1648609910000|2022-03-30 03:11:50|||||||||1
1648609920000|2022-03-30 03:12:00|340.15|340|340.15|340|340.15|340|340.15|340|11
1648609930000|2022-03-30 03:12:10||339.95||339.95||340||339.95|2
1648609940000|2022-03-30 03:12:20|340.1||340.1||340.1||340.1||0
1648609950000|2022-03-30 03:12:30|||||||||1
1648609960000|2022-03-30 03:12:40||339.9||339.9||339.9||339.9|6
1648609980000|2022-03-30 03:13:00|340.05||340.05||340.05||340.05||1
1648610000000|2022-03-30 03:13:20|340|339.85|340|339.85|340|339.85|340|339.85|4
1648610010000|2022-03-30 03:13:30|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|1
1648610020000|2022-03-30 03:13:40|340||340||340||340||4
1648610030000|2022-03-30 03:13:50|339.95|339.85|340|339.85|340|339.85|339.95|339.85|16
1648610050000|2022-03-30 03:14:10|||||||||2
1648610080000|2022-03-30 03:14:40|||||||||1
1648610090000|2022-03-30 03:14:50|340.05||340.05||340.05||340.05||9
1648610100000|2022-03-30 03:15:00|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|7
1648610130000|2022-03-30 03:15:30||339.95||339.9||339.95||339.9|0
1648610140000|2022-03-30 03:15:40||339.95||339.95||339.95||339.95|0
1648610160000|2022-03-30 03:16:00|||||||||2
1648610180000|2022-03-30 03:16:20|||||||||1
1648610190000|2022-03-30 03:16:30|||||||||3
1648610200000|2022-03-30 03:16:40|||||||||1
1648610220000|2022-03-30 03:17:00||339.9||339.9||339.9||339.9|4
1648610230000|2022-03-30 03:17:10|340.05||340.05||340.1||340.05||1
1648610280000|2022-03-30 03:18:00||339.85||339.9||339.9||339.85|6
1648610290000|2022-03-30 03:18:10|340.1|339.95|340.15|340|340.15|340|340.1|339.95|13
1648610300000|2022-03-30 03:18:20|340.2|340.05|340.15|340|340.2|340.05|340.15|340|3
1648610310000|2022-03-30 03:18:30||339.95||339.95||340||339.95|3
1648610320000|2022-03-30 03:18:40|340.1||340.1||340.1||340.1||0
1648610330000|2022-03-30 03:18:50|||||||||1
1648610340000|2022-03-30 03:19:00|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|8
1648610350000|2022-03-30 03:19:10|340.15|340|340.15|340|340.15|340|340.15|340|4
1648610360000|2022-03-30 03:19:20||339.95||340||340||339.95|2
1648610370000|2022-03-30 03:19:30|340.1|339.95|340.1|339.9|340.15|339.95|340.1|339.9|3
1648610400000|2022-03-30 03:20:00|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|6
1648610410000|2022-03-30 03:20:10||340||339.95||340||339.95|0
1648610420000|2022-03-30 03:20:20||340||340||340||340|0
1648610480000|2022-03-30 03:21:20||339.95||339.95||339.95||339.95|6
1648610490000|2022-03-30 03:21:30|340.1|339.9|340.05|339.9|340.1|339.9|340.05|339.9|1
1648610500000|2022-03-30 03:21:40||339.85||339.85||339.85||339.85|1
1648610510000|2022-03-30 03:21:50|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|8
1648610520000|2022-03-30 03:22:00||339.95||339.95||339.95||339.95|0
1648610550000|2022-03-30 03:22:30|340.15|340|340.15|340|340.15|340|340.15|340|10
1648610560000|2022-03-30 03:22:40|||||||||5
1648610570000|2022-03-30 03:22:50|340.2||340.2||340.2||340.2||1
1648610580000|2022-03-30 03:23:00||340.05||340.05||340.05||340.05|1
1648610590000|2022-03-30 03:23:10||340||340||340||340|4
1648610600000|2022-03-30 03:23:20|340.15||340.15||340.15||340.15||0
1648610630000|2022-03-30 03:23:50|||||||||8
1648610640000|2022-03-30 03:24:00|||||||||1
1648610650000|2022-03-30 03:24:10|||||||||7
1648610710000|2022-03-30 03:25:10|340.25|340.05|340.25|340.1|340.25|340.1|340.25|340.05|29
1648610720000|2022-03-30 03:25:20|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|7
1648610730000|2022-03-30 03:25:30||340.1||340.1||340.1||340.1|13
1648610740000|2022-03-30 03:25:40|340.25|340.05|340.2|340.05|340.25|340.05|340.2|340.05|4
1648610760000|2022-03-30 03:26:00|340.15|340|340.15|340|340.15|340|340.15|340|7
1648610810000|2022-03-30 03:26:50|||||||||23
1648610850000|2022-03-30 03:27:30|||||||||1
1648610870000|2022-03-30 03:27:50|||||||||2
1648610900000|2022-03-30 03:28:20|||||||||2
1648610910000|2022-03-30 03:28:30|||||||||1
1648610920000|2022-03-30 03:28:40|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|21
1648610930000|2022-03-30 03:28:50|||||||||2
1648610940000|2022-03-30 03:29:00|||||||||2
1648610960000|2022-03-30 03:29:20|||||||||2
1648610980000|2022-03-30 03:29:40|||||||||1
1648611000000|2022-03-30 03:30:00|340.15|340|340.15|340|340.15|340.05|340.15|340|12
1648611010000|2022-03-30 03:30:10|||||||||13
1648611020000|2022-03-30 03:30:20|||||||||3
1648611040000|2022-03-30 03:30:40|||||||||41
1648611050000|2022-03-30 03:30:50|340.2||340.2||340.2||340.2||12
1648611060000|2022-03-30 03:31:00||340.05||340.05||340.05||340.05|0
1648611070000|2022-03-30 03:31:10|||||||||1
1648611080000|2022-03-30 03:31:20|||||||||2
1648611100000|2022-03-30 03:31:40|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|11
1648611110000|2022-03-30 03:31:50||340.15||340.15||340.15||340.1|0
1648611120000|2022-03-30 03:32:00|340.25|340.1|340.25|340.1|340.25|340.15|340.25|340.1|9
1648611130000|2022-03-30 03:32:10||340.05||340.05||340.05||340.05|2
1648611150000|2022-03-30 03:32:30|||||||||1
1648611160000|2022-03-30 03:32:40|340.2|340.1|340.25|340.1|340.25|340.1|340.2|340.1|6
1648611180000|2022-03-30 03:33:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|6
1648611200000|2022-03-30 03:33:20||340||340.05||340.05||340|9
1648611210000|2022-03-30 03:33:30|||||||||2
1648611220000|2022-03-30 03:33:40|340.3|340|340.3|340.1|340.3|340.1|340.3|340|16
1648611230000|2022-03-30 03:33:50|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340.05|0
1648611240000|2022-03-30 03:34:00|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|2
1648611250000|2022-03-30 03:34:10||340.15||340.1||340.15||340.1|1
1648611260000|2022-03-30 03:34:20|340.25||340.3||340.3||340.25||1
1648611270000|2022-03-30 03:34:30|340.25||340.3||340.3||340.25||1
1648611310000|2022-03-30 03:35:10||340.15||340.15||340.15||340.15|0
1648611320000|2022-03-30 03:35:20||340.1||340.1||340.1||340.1|3
1648611330000|2022-03-30 03:35:30|340.25||340.3||340.3||340.25||0
1648611360000|2022-03-30 03:36:00|340.25||340.25||340.25||340.25||1
1648611380000|2022-03-30 03:36:20|||||||||2
1648611420000|2022-03-30 03:37:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|9
1648611470000|2022-03-30 03:37:50|||||||||2
1648611490000|2022-03-30 03:38:10|||||||||2
1648611510000|2022-03-30 03:38:30|||||||||4
1648611530000|2022-03-30 03:38:50|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|21
1648611540000|2022-03-30 03:39:00|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|13
1648611550000|2022-03-30 03:39:10||340.1||340.1||340.1||340.1|0
1648611560000|2022-03-30 03:39:20||340.05||340.05||340.05||340.05|7
1648611570000|2022-03-30 03:39:30|340.2||340.2||340.2||340.2||2
1648611580000|2022-03-30 03:39:40|340.15|340|340.15|340|340.15|340|340.15|340|27
1648611600000|2022-03-30 03:40:00|||||||||2
1648611610000|2022-03-30 03:40:10|||||||||1
1648611620000|2022-03-30 03:40:20|340.2|340.05|340.2|340|340.2|340.05|340.2|340|20
1648611630000|2022-03-30 03:40:30||340.05||340.05||340.05||340.05|0
1648611640000|2022-03-30 03:40:40|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|5
1648611660000|2022-03-30 03:41:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|7
1648611670000|2022-03-30 03:41:10|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|9
1648611680000|2022-03-30 03:41:20||340.05||340.05||340.1||340.05|1
1648611690000|2022-03-30 03:41:30|340.2||340.2||340.2||340.2||0
1648611700000|2022-03-30 03:41:40|||||||||4
1648611710000|2022-03-30 03:41:50|||||||||4
1648611720000|2022-03-30 03:42:00|||||||||3
1648611740000|2022-03-30 03:42:20|340.25|340.1|340.3|340.1|340.3|340.15|340.25|340.1|29
1648611750000|2022-03-30 03:42:30||340.15||340.15||340.15||340.15|2
1648611760000|2022-03-30 03:42:40|340.25|340.1|340.25|340.05|340.25|340.1|340.25|340.05|6
1648611780000|2022-03-30 03:43:00||340.1||340.1||340.1||340.1|1
1648611800000|2022-03-30 03:43:20|||||||||4
1648611810000|2022-03-30 03:43:30|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|2
1648611840000|2022-03-30 03:44:00|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|6
1648611850000|2022-03-30 03:44:10||340.15||340.15||340.15||340.15|1
1648611860000|2022-03-30 03:44:20|340.25|340.1|340.25|340.05|340.25|340.1|340.2|340.05|12
1648611880000|2022-03-30 03:44:40|340.2||340.2||340.2||340.2||6
1648611890000|2022-03-30 03:44:50|||||||||8
1648611900000|2022-03-30 03:45:00||340||340.05||340.05||340|14
1648611910000|2022-03-30 03:45:10|||||||||1
1648611940000|2022-03-30 03:45:40|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|17
1648611960000|2022-03-30 03:46:00||340.05||340.05||340.05||340.05|11
1648611980000|2022-03-30 03:46:20||340.1||340.1||340.1||340.1|2
1648611990000|2022-03-30 03:46:30|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|5
1648612000000|2022-03-30 03:46:40|340.25|340.1|340.25|340.05|340.25|340.1|340.25|340.05|21
1648612020000|2022-03-30 03:47:00|340.2||340.2||340.2||340.2||0
1648612030000|2022-03-30 03:47:10|340.25||340.25||340.25||340.25||7
1648612040000|2022-03-30 03:47:20||340.1||340.1||340.1||340.1|0
1648612060000|2022-03-30 03:47:40|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|5
1648612070000|2022-03-30 03:47:50|340.2||340.2||340.2||340.2||0
1648612080000|2022-03-30 03:48:00|||||||||14
1648612100000|2022-03-30 03:48:20|||||||||1
1648612110000|2022-03-30 03:48:30|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|11
1648612120000|2022-03-30 03:48:40||340.05||340.05||340.05||340.05|1
1648612140000|2022-03-30 03:49:00|340.2||340.2||340.2||340.2||0
1648612160000|2022-03-30 03:49:20|||||||||1
1648612190000|2022-03-30 03:49:50|340.25|340.1|340.25|340.05|340.25|340.1|340.25|340.05|31
1648612200000|2022-03-30 03:50:00|340.2||340.25||340.25||340.2||2
1648612220000|2022-03-30 03:50:20|340.2||340.25||340.25||340.2||3
1648612230000|2022-03-30 03:50:30|||||||||1
1648612240000|2022-03-30 03:50:40|340.2|340|340.2|340|340.2|340|340.2|340|6
1648612290000|2022-03-30 03:51:30|340.15||340.15||340.15||340.15||0
1648612320000|2022-03-30 03:52:00|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|8
1648612330000|2022-03-30 03:52:10|340.15|340|340.15|340|340.15|340|340.15|340|12
1648612360000|2022-03-30 03:52:40||339.95||339.95||339.95||339.95|3
1648612370000|2022-03-30 03:52:50||340||340||340||340|0
1648612410000|2022-03-30 03:53:30|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|3
1648612420000|2022-03-30 03:53:40|340.05|339.9|340.05|339.9|340.1|339.9|340.05|339.9|6
1648612430000|2022-03-30 03:53:50|||||||||1
1648612450000|2022-03-30 03:54:10||339.85||339.85||339.85||339.85|0
1648612460000|2022-03-30 03:54:20||339.9||339.9||339.9||339.9|1
1648612480000|2022-03-30 03:54:40|||||||||1
1648612490000|2022-03-30 03:54:50|||||||||1
1648612500000|2022-03-30 03:55:00|340|339.85|340|339.85|340|339.85|340|339.85|2
1648612530000|2022-03-30 03:55:30|||||||||1
1648612560000|2022-03-30 03:56:00|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|9
1648612610000|2022-03-30 03:56:50|339.9|339.75|339.95|339.8|339.95|339.8|339.9|339.75|25
1648612620000|2022-03-30 03:57:00|||||||||1
1648612630000|2022-03-30 03:57:10|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.75|19
1648612640000|2022-03-30 03:57:20||339.8||339.8||339.8||339.8|0
1648612680000|2022-03-30 03:58:00|||||||||2
1648612700000|2022-03-30 03:58:20|||||||||1
1648612710000|2022-03-30 03:58:30|340||340||340||340||10
1648612720000|2022-03-30 03:58:40||339.85||339.8||339.85||339.8|2
1648612730000|2022-03-30 03:58:50|339.95|339.85|340|339.85|340|339.85|339.95|339.85|1
1648612740000|2022-03-30 03:59:00|||||||||1
1648612770000|2022-03-30 03:59:30|340.05|339.9|340.1|339.95|340.1|339.95|340.05|339.9|5
1648612800000|2022-03-30 04:00:00|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|12
1648612820000|2022-03-30 04:00:20|340|339.9|340.05|339.9|340.05|339.9|340|339.9|1
1648612840000|2022-03-30 04:00:40||339.85||339.85||339.85||339.85|0
1648612850000|2022-03-30 04:00:50|||||||||1
1648612860000|2022-03-30 04:01:00|340|339.9|340.05|339.85|340.05|339.9|340|339.85|2
1648612880000|2022-03-30 04:01:20|340||340.05||340.05||340||1
1648612890000|2022-03-30 04:01:30|340||340.05||340.05||340||2
1648612930000|2022-03-30 04:02:10||339.9||339.9||339.9||339.9|0
1648612940000|2022-03-30 04:02:20||339.85||339.85||339.85||339.85|0
1648612960000|2022-03-30 04:02:40||339.9||339.9||339.9||339.9|4
1648612980000|2022-03-30 04:03:00||339.85||339.85||339.85||339.85|5
1648613000000|2022-03-30 04:03:20|340|339.8|340|339.8|340|339.8|339.95|339.8|5
1648613010000|2022-03-30 04:03:30|339.95||340||340||339.95||1
1648613040000|2022-03-30 04:04:00||339.85||339.85||339.85||339.85|0
1648613070000|2022-03-30 04:04:30|340.1|339.95|340.15|340|340.15|340|340.1|339.95|27
1648613080000|2022-03-30 04:04:40||339.95||339.95||339.95||339.95|1
1648613100000|2022-03-30 04:05:00|||||||||1
1648613120000|2022-03-30 04:05:20|340.1||340.1||340.1||340.1||3
1648613140000|2022-03-30 04:05:40|340.05|339.9|340.05|339.9|340.05|339.95|340.05|339.9|8
1648613160000|2022-03-30 04:06:00|340.15|339.95|340.1|339.95|340.15|340|340.1|339.95|9
1648613170000|2022-03-30 04:06:10||339.9||339.95||339.95||339.9|2
1648613200000|2022-03-30 04:06:40||339.9||339.95||339.95||339.9|2
1648613210000|2022-03-30 04:06:50|340.15|340|340.15|340|340.15|340|340.15|340|6
1648613220000|2022-03-30 04:07:00|||||||||1
1648613230000|2022-03-30 04:07:10|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|12
1648613240000|2022-03-30 04:07:20|340.2||340.2||340.2||340.2||0
1648613260000|2022-03-30 04:07:40|340.15|340|340.15|339.95|340.15|340|340.15|339.95|12
1648613270000|2022-03-30 04:07:50|340.25|340|340.25|340.05|340.25|340.1|340.25|340|3
1648613280000|2022-03-30 04:08:00||340.1||340.05||340.1||340.05|2
1648613300000|2022-03-30 04:08:20||340.1||340.1||340.1||340.1|0
1648613320000|2022-03-30 04:08:40||340.05||340.05||340.05||340.05|4
1648613330000|2022-03-30 04:08:50|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|18
1648613340000|2022-03-30 04:09:00||340.15||340.15||340.15||340.15|0
1648613360000|2022-03-30 04:09:20||340.1||340.1||340.1||340.1|6
1648613380000|2022-03-30 04:09:40|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340.05|1
1648613420000|2022-03-30 04:10:20|||||||||1
1648613450000|2022-03-30 04:10:50||340.1||340.05||340.1||340.05|2
1648613460000|2022-03-30 04:11:00|||||||||1
1648613580000|2022-03-30 04:13:00|340.2||340.25||340.25||340.2||3
1648613610000|2022-03-30 04:13:30||340.1||340.1||340.1||340.1|0
1648613620000|2022-03-30 04:13:40||340.05||340.05||340.05||340.05|8
1648613630000|2022-03-30 04:13:50|340.2||340.2||340.2||340.2||0
1648613640000|2022-03-30 04:14:00|340.15|340|340.2|340|340.2|340|340.1|339.95|15
1648613660000|2022-03-30 04:14:20|||||||||1
1648613670000|2022-03-30 04:14:30|340.15||340.15||340.15||340.15||0
1648613680000|2022-03-30 04:14:40|340.1|339.95|340.1|339.9|340.1|339.95|340.1|339.9|9
1648613690000|2022-03-30 04:14:50|340.05||340.1||340.1||340.05||6
1648613740000|2022-03-30 04:15:40|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|11
1648613760000|2022-03-30 04:16:00|||||||||1
1648613770000|2022-03-30 04:16:10|340.1||340.1||340.1||340.1||1
1648613780000|2022-03-30 04:16:20|340.05|339.9|340.1|339.9|340.1|339.9|340.05|339.9|7
1648613790000|2022-03-30 04:16:30|340.05|339.85|340|339.85|340.05|339.85|340|339.85|11
1648613800000|2022-03-30 04:16:40|339.95|339.8|340.1|339.9|340.1|339.95|339.95|339.8|15
1648613810000|2022-03-30 04:16:50|340.05||340.05||340.05||340.05||0
1648613820000|2022-03-30 04:17:00|340.1||340.1||340.1||340.1||9
1648613910000|2022-03-30 04:18:30|340.05||340.05||340.05||340.05||2
1648613920000|2022-03-30 04:18:40|340|339.85|340|339.8|340|339.85|340|339.8|10
1648613930000|2022-03-30 04:18:50|340.05|339.85|340.05|339.85|340.1|339.85|340|339.85|17
1648613940000|2022-03-30 04:19:00||339.9||339.9||339.9||339.9|6
1648613960000|2022-03-30 04:19:20|340|339.85|340.05|339.85|340.05|339.85|340|339.85|3
1648613970000|2022-03-30 04:19:30||339.9||339.9||339.9||339.9|6
1648613980000|2022-03-30 04:19:40||339.85||339.85||339.85||339.85|1
1648614000000|2022-03-30 04:20:00|||||||||1
1648614020000|2022-03-30 04:20:20|340.1|339.9|340.1|339.95|340.1|339.95|340.1|339.85|14
1648614030000|2022-03-30 04:20:30||339.9||339.9||339.9||339.9|1
1648614040000|2022-03-30 04:20:40||339.95||339.95||339.95||339.95|0
1648614060000|2022-03-30 04:21:00|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|6
1648614080000|2022-03-30 04:21:20||339.85||339.85||339.85||339.85|4
1648614100000|2022-03-30 04:21:40|340|339.8|340.05|339.85|340.05|339.85|340|339.8|17
1648614110000|2022-03-30 04:21:50|340|339.8|340|339.8|340|339.8|340|339.8|1
1648614120000|2022-03-30 04:22:00|340.05|339.85|340.05|339.85|340.05|339.85|340|339.85|22
1648614150000|2022-03-30 04:22:30|||||||||1
1648614160000|2022-03-30 04:22:40||339.9||339.9||339.9||339.9|0
1648614180000|2022-03-30 04:23:00|||||||||3
1648614200000|2022-03-30 04:23:20|||||||||4
1648614220000|2022-03-30 04:23:40||339.85||339.85||339.85||339.85|2
1648614240000|2022-03-30 04:24:00|340|339.8|340.05|339.85|340.05|339.85|340|339.8|2
1648614310000|2022-03-30 04:25:10|340||340.05||340.05||340||4
1648614320000|2022-03-30 04:25:20||339.9||339.85||339.9||339.85|1
1648614330000|2022-03-30 04:25:30|||||||||1
1648614360000|2022-03-30 04:26:00|340||340||340||340||1
1648614380000|2022-03-30 04:26:20|340.05|339.8|340.05|339.85|340.05|339.85|340.05|339.8|23
1648614410000|2022-03-30 04:26:50||339.9||339.85||339.9||339.85|1
1648614420000|2022-03-30 04:27:00|||||||||1
1648614430000|2022-03-30 04:27:10|||||||||9
1648614470000|2022-03-30 04:27:50|340||340.05||340.05||340||2
1648614480000|2022-03-30 04:28:00|||||||||1
1648614500000|2022-03-30 04:28:20|340||340.05||340.05||340||4
1648614510000|2022-03-30 04:28:30|340|339.8|340|339.8|340|339.8|340|339.8|5
1648614520000|2022-03-30 04:28:40|339.95||339.95||339.95||339.95||0
1648614540000|2022-03-30 04:29:00|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|9
1648614550000|2022-03-30 04:29:10|||||||||5
1648614560000|2022-03-30 04:29:20|339.95|339.8|339.95|339.75|339.95|339.8|339.95|339.75|10
1648614570000|2022-03-30 04:29:30|||||||||1
1648614600000|2022-03-30 04:30:00|339.9|339.8|339.95|339.8|339.95|339.8|339.9|339.8|4
1648614620000|2022-03-30 04:30:20|||||||||6
1648614630000|2022-03-30 04:30:30|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|1
1648614640000|2022-03-30 04:30:40|339.85|339.7|339.85|339.65|339.85|339.75|339.8|339.65|25
1648614650000|2022-03-30 04:30:50|339.8|339.7|339.85|339.7|339.85|339.7|339.8|339.7|1
1648614660000|2022-03-30 04:31:00|339.8|339.65|339.85|339.7|339.85|339.7|339.8|339.65|3
1648614670000|2022-03-30 04:31:10|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.75|24
1648614680000|2022-03-30 04:31:20|339.9||339.9||339.9||339.9||0
1648614700000|2022-03-30 04:31:40|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|7
1648614710000|2022-03-30 04:31:50|||||||||3
1648614770000|2022-03-30 04:32:50|||||||||1
1648614780000|2022-03-30 04:33:00||339.75||339.75||339.75||339.75|0
1648614790000|2022-03-30 04:33:10||339.7||339.7||339.7||339.7|2
1648614820000|2022-03-30 04:33:40|339.85|339.6|339.8|339.65|339.85|339.65|339.8|339.6|10
1648614830000|2022-03-30 04:33:50|339.75|339.6|339.8|339.6|339.8|339.6|339.75|339.6|8
1648614840000|2022-03-30 04:34:00|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.65|1
1648614880000|2022-03-30 04:34:40|339.75|339.6|339.8|339.6|339.8|339.6|339.75|339.6|13
1648614890000|2022-03-30 04:34:50||339.65||339.65||339.65||339.65|131
1648614900000|2022-03-30 04:35:00||339.6||339.6||339.6||339.6|7
1648614940000|2022-03-30 04:35:40||339.65||339.65||339.65||339.65|0
1648614960000|2022-03-30 04:36:00||339.6||339.6||339.6||339.6|11
1648614970000|2022-03-30 04:36:10|||||||||1
1648614990000|2022-03-30 04:36:30|339.75||339.8||339.8||339.75||122
1648615000000|2022-03-30 04:36:40|339.7|339.5|339.65|339.5|339.7|339.5|339.6|339.45|102
1648615010000|2022-03-30 04:36:50||339.45||339.45||339.45||339.45|1
1648615020000|2022-03-30 04:37:00|339.75|339.5|339.7|339.5|339.75|339.5|339.7|339.5|21
1648615050000|2022-03-30 04:37:30|||||||||1
1648615080000|2022-03-30 04:38:00||339.55||339.55||339.55||339.55|1
1648615090000|2022-03-30 04:38:10||339.5||339.5||339.5||339.5|3
1648615110000|2022-03-30 04:38:30|339.65|339.45|339.65|339.45|339.65|339.45|339.65|339.45|1
1648615120000|2022-03-30 04:38:40|339.6||339.65||339.65||339.6||390
1648615130000|2022-03-30 04:38:50|||||||||1
1648615140000|2022-03-30 04:39:00|||||||||1
1648615150000|2022-03-30 04:39:10|||||||||1
1648615180000|2022-03-30 04:39:40||339.5||339.5||339.5||339.5|0
1648615200000|2022-03-30 04:40:00||339.45||339.5||339.5||339.45|4
1648615210000|2022-03-30 04:40:10|339.6|339.45|339.6|339.45|339.65|339.45|339.6|339.45|2
1648615220000|2022-03-30 04:40:20|||||||||12
1648615230000|2022-03-30 04:40:30|||||||||11
1648615240000|2022-03-30 04:40:40|||||||||6
1648615250000|2022-03-30 04:40:50|||||||||4
1648615260000|2022-03-30 04:41:00|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|7
1648615270000|2022-03-30 04:41:10||339.45||339.45||339.45||339.45|2
1648615300000|2022-03-30 04:41:40|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|2
1648615310000|2022-03-30 04:41:50|||||||||9
1648615320000|2022-03-30 04:42:00|||||||||3
1648615330000|2022-03-30 04:42:10|||||||||8
1648615340000|2022-03-30 04:42:20||339.35||339.4||339.4||339.35|1
1648615350000|2022-03-30 04:42:30||339.35||339.35||339.35||339.35|0
1648615360000|2022-03-30 04:42:40||339.4||339.4||339.4||339.4|0
1648615370000|2022-03-30 04:42:50||339.35||339.35||339.35||339.35|0
1648615380000|2022-03-30 04:43:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|13
1648615390000|2022-03-30 04:43:10|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|5
1648615400000|2022-03-30 04:43:20||339.45||339.5||339.5||339.45|0
1648615410000|2022-03-30 04:43:30|||||||||1
1648615420000|2022-03-30 04:43:40|339.6|339.45|339.65|339.45|339.65|339.45|339.6|339.45|6
1648615430000|2022-03-30 04:43:50|||||||||1
1648615440000|2022-03-30 04:44:00||339.5||339.5||339.5||339.45|2
1648615450000|2022-03-30 04:44:10|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|1
1648615460000|2022-03-30 04:44:20|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|4
1648615500000|2022-03-30 04:45:00|339.65|339.45|339.65|339.45|339.65|339.45|339.65|339.45|7
1648615510000|2022-03-30 04:45:10|339.7||339.7||339.7||339.7||0
1648615530000|2022-03-30 04:45:30||339.5||339.5||339.5||339.5|0
1648615560000|2022-03-30 04:46:00|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.55|2
1648615580000|2022-03-30 04:46:20|||||||||1
1648615620000|2022-03-30 04:47:00|339.75|339.6|339.85|339.65|339.85|339.65|339.75|339.6|50
1648615640000|2022-03-30 04:47:20||339.7||339.7||339.7||339.7|0
1648615660000|2022-03-30 04:47:40|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|117
1648615670000|2022-03-30 04:47:50|339.85||339.85||339.85||339.85||0
1648615690000|2022-03-30 04:48:10|339.8||339.85||339.85||339.8||1
1648615740000|2022-03-30 04:49:00||339.7||339.7||339.7||339.7|0
1648615760000|2022-03-30 04:49:20||339.65||339.65||339.65||339.65|2
1648615820000|2022-03-30 04:50:20|339.8||339.8||339.8||339.8||0
1648615840000|2022-03-30 04:50:40||339.6||339.6||339.6||339.6|6
1648615860000|2022-03-30 04:51:00|339.75|339.55|339.75|339.55|339.75|339.55|339.75|339.55|3
1648615930000|2022-03-30 04:52:10||339.6||339.6||339.6||339.6|2
1648615950000|2022-03-30 04:52:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|15
1648615970000|2022-03-30 04:52:50||339.6||339.6||339.6||339.6|5
1648615980000|2022-03-30 04:53:00|339.75|339.55|339.75|339.55|339.75|339.55|339.75|339.55|1
1648615990000|2022-03-30 04:53:10|339.7||339.7||339.7||339.7||1
1648616000000|2022-03-30 04:53:20|339.75||339.75||339.75||339.75||9
1648616040000|2022-03-30 04:54:00|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|6
1648616050000|2022-03-30 04:54:10||339.65||339.65||339.65||339.65|3
1648616070000|2022-03-30 04:54:30|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|4
1648616090000|2022-03-30 04:54:50|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|3
1648616100000|2022-03-30 04:55:00|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|8
1648616110000|2022-03-30 04:55:10|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|1
1648616140000|2022-03-30 04:55:40|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|2
1648616150000|2022-03-30 04:55:50|||||||||1
1648616200000|2022-03-30 04:56:40|339.7|339.55|339.75|339.6|339.75|339.6|339.65|339.5|13
1648616220000|2022-03-30 04:57:00|339.8|339.55|339.8|339.6|339.8|339.6|339.8|339.55|17
1648616230000|2022-03-30 04:57:10|339.75|339.55|339.75|339.55|339.75|339.55|339.75|339.55|2
1648616240000|2022-03-30 04:57:20||339.6||339.6||339.6||339.6|0
1648616250000|2022-03-30 04:57:30||339.55||339.55||339.55||339.55|4
1648616300000|2022-03-30 04:58:20||339.6||339.6||339.6||339.6|0
1648616310000|2022-03-30 04:58:30|||||||||2
1648616340000|2022-03-30 04:59:00|||||||||3
1648616350000|2022-03-30 04:59:10|||||||||2
1648616360000|2022-03-30 04:59:20|||||||||2
1648616370000|2022-03-30 04:59:30||339.55||339.55||339.55||339.55|1
1648616380000|2022-03-30 04:59:40|339.7||339.75||339.75||339.7||5
1648616390000|2022-03-30 04:59:50|339.7|339.6|339.75|339.6|339.75|339.6|339.7|339.6|4
1648616400000|2022-03-30 05:00:00|339.85|339.65|339.85|339.7|339.9|339.75|339.85|339.65|26
1648616420000|2022-03-30 05:00:20|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|3
1648616430000|2022-03-30 05:00:30|||||||||1
1648616440000|2022-03-30 05:00:40|339.85|339.7|339.9|339.75|339.9|339.75|339.85|339.7|9
1648616450000|2022-03-30 05:00:50|339.85|339.7|339.85|339.7|339.9|339.7|339.85|339.7|9
1648616460000|2022-03-30 05:01:00|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|13
1648616470000|2022-03-30 05:01:10|339.75|339.65|339.8|339.6|339.8|339.65|339.75|339.6|4
1648616480000|2022-03-30 05:01:20||339.65||339.65||339.65||339.65|0
1648616490000|2022-03-30 05:01:30||339.6||339.6||339.6||339.6|4
1648616530000|2022-03-30 05:02:10|339.75||339.75||339.75||339.75||0
1648616540000|2022-03-30 05:02:20|339.7|339.55|339.7|339.5|339.7|339.55|339.7|339.5|6
1648616550000|2022-03-30 05:02:30|339.65||339.65||339.65||339.65||0
1648616560000|2022-03-30 05:02:40|339.7|339.55|339.8|339.6|339.8|339.6|339.7|339.55|26
1648616570000|2022-03-30 05:02:50|339.9|339.65|339.9|339.7|339.9|339.7|339.9|339.65|20
1648616590000|2022-03-30 05:03:10|||||||||1
1648616610000|2022-03-30 05:03:30|||||||||1
1648616620000|2022-03-30 05:03:40||339.75||339.75||339.75||339.75|1
1648616630000|2022-03-30 05:03:50|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|30
1648616640000|2022-03-30 05:04:00|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|18
1648616650000|2022-03-30 05:04:10|339.85||339.85||339.85||339.85||0
1648616660000|2022-03-30 05:04:20||339.65||339.65||339.65||339.65|7
1648616680000|2022-03-30 05:04:40|339.8||339.8||339.8||339.8||0
1648616700000|2022-03-30 05:05:00||339.6||339.55||339.6||339.55|4
1648616710000|2022-03-30 05:05:10|339.75||339.75||339.75||339.75||0
1648616720000|2022-03-30 05:05:20|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|10
1648616730000|2022-03-30 05:05:30||339.65||339.65||339.65||339.65|0
1648616740000|2022-03-30 05:05:40|339.85||339.85||339.85||339.85||6
1648616760000|2022-03-30 05:06:00|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|4
1648616780000|2022-03-30 05:06:20|339.85||339.9||339.9||339.85||6
1648616790000|2022-03-30 05:06:30||339.75||339.75||339.75||339.75|0
1648616800000|2022-03-30 05:06:40|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|9
1648616810000|2022-03-30 05:06:50||339.65||339.65||339.65||339.65|2
1648616850000|2022-03-30 05:07:30||339.7||339.7||339.7||339.7|0
1648616860000|2022-03-30 05:07:40|||||||||1
1648616880000|2022-03-30 05:08:00|339.9|339.75|340|339.8|340|339.8|339.85|339.75|20
1648616890000|2022-03-30 05:08:10|||||||||2
1648616900000|2022-03-30 05:08:20|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.75|7
1648616930000|2022-03-30 05:08:50|339.9|339.7|339.9|339.75|339.9|339.75|339.9|339.7|14
1648616940000|2022-03-30 05:09:00|340|339.8|339.95|339.8|340|339.8|339.95|339.8|20
1648616950000|2022-03-30 05:09:10|||||||||7
1648616970000|2022-03-30 05:09:30|339.9|339.75|339.95|339.75|339.95|339.8|339.9|339.75|5
1648617010000|2022-03-30 05:10:10|339.9||339.9||339.9||339.9||0
1648617030000|2022-03-30 05:10:30|||||||||4
1648617040000|2022-03-30 05:10:40||339.7||339.7||339.7||339.7|2
1648617050000|2022-03-30 05:10:50|339.85|339.65|339.85|339.65|339.85|339.65|339.8|339.65|2
1648617060000|2022-03-30 05:11:00|339.8||339.8||339.8||339.8||0
1648617070000|2022-03-30 05:11:10|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|0
1648617080000|2022-03-30 05:11:20|339.7|339.55|339.75|339.6|339.75|339.6|339.7|339.55|1
1648617090000|2022-03-30 05:11:30|339.8||339.8||339.8||339.8||11
1648617100000|2022-03-30 05:11:40||339.65||339.65||339.65||339.65|0
1648617130000|2022-03-30 05:12:10|339.75|339.6|339.75|339.55|339.75|339.6|339.75|339.55|10
1648617140000|2022-03-30 05:12:20|339.7|339.5|339.7|339.5|339.7|339.55|339.7|339.5|3
1648617160000|2022-03-30 05:12:40||339.55||339.55||339.55||339.55|0
1648617170000|2022-03-30 05:12:50|339.75||339.75||339.75||339.75||11
1648617180000|2022-03-30 05:13:00|339.7|339.6|339.75|339.6|339.75|339.6|339.7|339.55|8
1648617190000|2022-03-30 05:13:10|339.8||339.8||339.8||339.75||5
1648617210000|2022-03-30 05:13:30||339.65||339.65||339.65||339.65|0
1648617220000|2022-03-30 05:13:40||339.6||339.6||339.6||339.6|4
1648617230000|2022-03-30 05:13:50|339.75|339.65|339.8|339.65|339.8|339.65|339.75|339.65|8
1648617240000|2022-03-30 05:14:00|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|1
1648617290000|2022-03-30 05:14:50|339.7|339.55|339.65|339.5|339.7|339.55|339.65|339.45|13
1648617300000|2022-03-30 05:15:00|339.7||339.7||339.7||339.7||10
1648617310000|2022-03-30 05:15:10|339.65||339.65||339.65||339.65||0
1648617320000|2022-03-30 05:15:20|339.7||339.7||339.7||339.65||5
1648617330000|2022-03-30 05:15:30||339.55||339.55||339.55||339.55|0
1648617350000|2022-03-30 05:15:50|339.65|339.5|339.7|339.5|339.7|339.5|339.65|339.5|5
1648617360000|2022-03-30 05:16:00||339.55||339.55||339.55||339.5|2
1648617400000|2022-03-30 05:16:40||339.5||339.5||339.55||339.5|1
1648617410000|2022-03-30 05:16:50|||||||||1
1648617420000|2022-03-30 05:17:00|339.75|339.6|339.75|339.55|339.75|339.6|339.75|339.55|17
1648617430000|2022-03-30 05:17:10|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|5
1648617440000|2022-03-30 05:17:20|339.65||339.65||339.65||339.65||0
1648617450000|2022-03-30 05:17:30|339.7||339.7||339.7||339.7||9
1648617460000|2022-03-30 05:17:40|339.75|339.55|339.75|339.55|339.75|339.55|339.75|339.55|2
1648617470000|2022-03-30 05:17:50|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|2
1648617480000|2022-03-30 05:18:00|339.65|339.45|339.7|339.5|339.7|339.5|339.65|339.45|0
1648617510000|2022-03-30 05:18:30||339.55||339.5||339.55||339.5|1
1648617520000|2022-03-30 05:18:40|339.65||339.7||339.7||339.65||0
1648617540000|2022-03-30 05:19:00|||||||||1
1648617560000|2022-03-30 05:19:20||339.55||339.55||339.55||339.55|0
1648617580000|2022-03-30 05:19:40|339.65|339.5|339.65|339.45|339.65|339.5|339.6|339.45|6
1648617590000|2022-03-30 05:19:50||339.5||339.5||339.5||339.5|1
1648617640000|2022-03-30 05:20:40|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|5
1648617650000|2022-03-30 05:20:50|339.65||339.65||339.65||339.65||5
1648617660000|2022-03-30 05:21:00||339.5||339.5||339.5||339.5|1
1648617680000|2022-03-30 05:21:20|||||||||3
1648617700000|2022-03-30 05:21:40||339.45||339.45||339.45||339.45|2
1648617710000|2022-03-30 05:21:50|339.6||339.6||339.6||339.6||5
1648617720000|2022-03-30 05:22:00|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|7
1648617730000|2022-03-30 05:22:10||339.45||339.45||339.45||339.45|0
1648617740000|2022-03-30 05:22:20|339.65|339.5|339.7|339.55|339.7|339.55|339.65|339.5|21
1648617760000|2022-03-30 05:22:40|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|10
1648617780000|2022-03-30 05:23:00|339.7|339.55|339.7|339.5|339.7|339.55|339.7|339.5|13
1648617790000|2022-03-30 05:23:10|339.65||339.65||339.65||339.65||0
1648617810000|2022-03-30 05:23:30|||||||||5
1648617820000|2022-03-30 05:23:40|||||||||6
1648617840000|2022-03-30 05:24:00|||||||||3
1648617860000|2022-03-30 05:24:20|339.7||339.7||339.7||339.7||15
1648617870000|2022-03-30 05:24:30|339.75|339.55|339.75|339.55|339.75|339.55|339.75|339.55|3
1648617900000|2022-03-30 05:25:00||339.6||339.6||339.6||339.6|2
1648617910000|2022-03-30 05:25:10|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|2
1648617970000|2022-03-30 05:26:10|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|7
1648617990000|2022-03-30 05:26:30|||||||||1
1648618020000|2022-03-30 05:27:00|||||||||5
1648618030000|2022-03-30 05:27:10|339.7|339.55|339.75|339.6|339.8|339.65|339.7|339.55|29
1648618040000|2022-03-30 05:27:20||339.55||339.6||339.6||339.55|6
1648618050000|2022-03-30 05:27:30||339.55||339.55||339.6||339.55|2
1648618070000|2022-03-30 05:27:50|339.7||339.7||339.7||339.7||1
1648618080000|2022-03-30 05:28:00|||||||||5
1648618110000|2022-03-30 05:28:30|||||||||1
1648618120000|2022-03-30 05:28:40|||||||||1
1648618130000|2022-03-30 05:28:50|339.8|339.6|339.85|339.7|339.85|339.7|339.8|339.6|13
1648618140000|2022-03-30 05:29:00|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|4
1648618160000|2022-03-30 05:29:20|||||||||1
1648618170000|2022-03-30 05:29:30||339.65||339.6||339.65||339.6|2
1648618180000|2022-03-30 05:29:40|339.75||339.75||339.75||339.75||1
1648618200000|2022-03-30 05:30:00|339.7|339.55|339.75|339.55|339.75|339.6|339.7|339.55|13
1648618210000|2022-03-30 05:30:10|339.7||339.7||339.7||339.7||0
1648618240000|2022-03-30 05:30:40|339.75||339.75||339.75||339.75||9
1648618250000|2022-03-30 05:30:50|339.8|339.6|339.75|339.6|339.8|339.65|339.75|339.6|2
1648618260000|2022-03-30 05:31:00|339.8|339.55|339.8|339.6|339.8|339.65|339.75|339.55|4
1648618270000|2022-03-30 05:31:10|339.75|339.65|339.75|339.55|339.75|339.65|339.75|339.55|3
1648618280000|2022-03-30 05:31:20|339.7|339.6|339.75|339.6|339.75|339.6|339.7|339.6|2
1648618300000|2022-03-30 05:31:40|||||||||4
1648618320000|2022-03-30 05:32:00|||||||||2
1648618340000|2022-03-30 05:32:20|339.8|339.65|339.8|339.6|339.8|339.65|339.8|339.6|10
1648618350000|2022-03-30 05:32:30|339.75||339.8||339.8||339.75||4
1648618360000|2022-03-30 05:32:40|339.85|339.65|339.8|339.65|339.85|339.65|339.8|339.6|6
1648618370000|2022-03-30 05:32:50|339.85||339.8||339.85||339.8||3
1648618380000|2022-03-30 05:33:00|||||||||3
1648618390000|2022-03-30 05:33:10|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.55|14
1648618420000|2022-03-30 05:33:40|339.8|339.65|339.85|339.65|339.85|339.65|339.8|339.65|7
1648618440000|2022-03-30 05:34:00|339.8||339.8||339.8||339.8||1
1648618450000|2022-03-30 05:34:10||339.6||339.6||339.65||339.6|10
1648618470000|2022-03-30 05:34:30||339.65||339.65||339.65||339.65|0
1648618500000|2022-03-30 05:35:00|339.75|339.6|339.8|339.6|339.8|339.65|339.75|339.6|15
1648618510000|2022-03-30 05:35:10||339.65||339.65||339.65||339.65|2
1648618520000|2022-03-30 05:35:20||339.6||339.6||339.6||339.6|6
1648618530000|2022-03-30 05:35:30||339.65||339.6||339.65||339.6|0
1648618550000|2022-03-30 05:35:50|339.85|339.65|339.9|339.7|339.9|339.7|339.85|339.6|11
1648618560000|2022-03-30 05:36:00|339.95|339.75|339.95|339.75|339.95|339.75|339.95|339.7|3
1648618570000|2022-03-30 05:36:10|339.9|339.8|339.95|339.8|339.95|339.8|339.9|339.8|1
1648618580000|2022-03-30 05:36:20|339.9|339.75|340|339.85|340|339.85|339.9|339.75|9
1648618590000|2022-03-30 05:36:30|||||||||9
1648618600000|2022-03-30 05:36:40||339.8||339.8||339.85||339.8|3
1648618620000|2022-03-30 05:37:00|339.95|339.75|339.9|339.75|339.95|339.75|339.9|339.75|12
1648618640000|2022-03-30 05:37:20|339.85|339.7|339.9|339.75|339.9|339.75|339.85|339.7|19
1648618660000|2022-03-30 05:37:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|8
1648618680000|2022-03-30 05:38:00|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|12
1648618730000|2022-03-30 05:38:50|339.95|339.8|340|339.85|340|339.85|339.95|339.8|11
1648618740000|2022-03-30 05:39:00|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|10
1648618750000|2022-03-30 05:39:10|339.9|339.75|339.95|339.75|339.95|339.75|339.9|339.75|4
1648618770000|2022-03-30 05:39:30||339.8||339.75||339.8||339.75|1
1648618780000|2022-03-30 05:39:40|339.9||339.9||339.9||339.9||2
1648618800000|2022-03-30 05:40:00|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|8
1648618830000|2022-03-30 05:40:30|340|339.85|340|339.85|340|339.85|340|339.85|22
1648618840000|2022-03-30 05:40:40|339.95|339.8|339.95|339.75|339.95|339.8|339.95|339.75|18
1648618850000|2022-03-30 05:40:50|339.9||339.95||339.95||339.9||9
1648618860000|2022-03-30 05:41:00|340|339.8|340|339.85|340|339.85|340|339.8|3
1648618870000|2022-03-30 05:41:10|340.05||340||340.05||340||1
1648618880000|2022-03-30 05:41:20|340.05|339.8|340|339.8|340.05|339.8|340|339.8|6
1648618900000|2022-03-30 05:41:40||339.85||339.85||339.85||339.85|1
1648618910000|2022-03-30 05:41:50|340.1|339.9|340.2|340|340.2|340|340.1|339.9|31
1648618920000|2022-03-30 05:42:00|340.15|340.05|340.15|340|340.15|340.05|340.15|340|6
1648618930000|2022-03-30 05:42:10|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|5
1648618940000|2022-03-30 05:42:20|||||||||3
1648618950000|2022-03-30 05:42:30|||||||||1
1648618960000|2022-03-30 05:42:40|340.15||340.15||340.15||340.15||6
1648618970000|2022-03-30 05:42:50|340.2|340|340.2|340|340.2|340|340.2|340|4
1648618980000|2022-03-30 05:43:00||340.05||340||340.05||340|3
1648618990000|2022-03-30 05:43:10|340.25|340.05|340.3|340.1|340.3|340.1|340.25|340.05|4
1648619000000|2022-03-30 05:43:20||340.15||340.1||340.15||340.1|2
1648619030000|2022-03-30 05:43:50|||||||||1
1648619040000|2022-03-30 05:44:00|340.35|340.15|340.35|340.2|340.35|340.2|340.35|340.15|16
1648619060000|2022-03-30 05:44:20|340.3|340.15|340.3|340.1|340.3|340.15|340.3|340.1|11
1648619070000|2022-03-30 05:44:30|340.35|340.15|340.35|340.15|340.35|340.15|340.35|340.15|9
1648619090000|2022-03-30 05:44:50||340.2||340.2||340.2||340.2|0
1648619100000|2022-03-30 05:45:00|340.4|340.15|340.35|340.15|340.4|340.15|340.35|340.15|5
1648619110000|2022-03-30 05:45:10|340.3||340.35||340.35||340.3||5
1648619140000|2022-03-30 05:45:40||340.2||340.15||340.2||340.15|2
1648619150000|2022-03-30 05:45:50|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|22
1648619160000|2022-03-30 05:46:00|340.3||340.3||340.3||340.25||30
1648619170000|2022-03-30 05:46:10|340.25|340.15|340.35|340.15|340.35|340.15|340.25|340.15|11
1648619200000|2022-03-30 05:46:40|340.3|340.2|340.3|340.1|340.3|340.2|340.3|340.1|521
1648619210000|2022-03-30 05:46:50|340.25||340.25||340.25||340.25||8
1648619220000|2022-03-30 05:47:00|340.2|340.05|340.2|340|340.2|340.05|340.2|340|8
1648619240000|2022-03-30 05:47:20||340.05||340||340.05||340|1
1648619280000|2022-03-30 05:48:00|340.15|340.05|340.2|340|340.2|340.05|340.15|340|17
1648619320000|2022-03-30 05:48:40|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|10
1648619340000|2022-03-30 05:49:00|340.2|340|340.25|340.05|340.25|340.05|340.2|340|18
1648619380000|2022-03-30 05:49:40|||||||||6
1648619400000|2022-03-30 05:50:00|||||||||1
1648619410000|2022-03-30 05:50:10|||||||||1
1648619420000|2022-03-30 05:50:20||340.1||340.1||340.1||340.1|0
1648619430000|2022-03-30 05:50:30||340.05||340.05||340.05||340.05|6
1648619440000|2022-03-30 05:50:40||340||340||340||340|7
1648619450000|2022-03-30 05:50:50|340.2|339.95|340.15|339.95|340.2|339.95|340.15|339.95|1
1648619460000|2022-03-30 05:51:00|||||||||1
1648619470000|2022-03-30 05:51:10|340.1|339.9|340.05|339.85|340.1|339.9|340.05|339.85|11
1648619480000|2022-03-30 05:51:20|340|339.9|340.05|339.9|340.05|339.9|340|339.9|2
1648619490000|2022-03-30 05:51:30|||||||||2
1648619500000|2022-03-30 05:51:40|||||||||6
1648619520000|2022-03-30 05:52:00|||||||||3
1648619530000|2022-03-30 05:52:10|340.1|339.95|340.2|340|340.2|340|340.1|339.95|20
1648619540000|2022-03-30 05:52:20|340.15|340.05|340.15|339.95|340.15|340.05|340.15|339.95|5
1648619550000|2022-03-30 05:52:30|||||||||1
1648619560000|2022-03-30 05:52:40||340||340||340||340|1
1648619580000|2022-03-30 05:53:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|8
1648619590000|2022-03-30 05:53:10||340||340||340||340|4
1648619610000|2022-03-30 05:53:30|||||||||1
1648619620000|2022-03-30 05:53:40|||||||||3
1648619640000|2022-03-30 05:54:00||340.05||340.05||340.05||340.05|1
1648619650000|2022-03-30 05:54:10||340||340||340||340|7
1648619660000|2022-03-30 05:54:20|340.15||340.2||340.2||340.15||6
1648619690000|2022-03-30 05:54:50|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340.05|4
1648619700000|2022-03-30 05:55:00||340.1||340.1||340.1||340.1|1
1648619710000|2022-03-30 05:55:10|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|9
1648619720000|2022-03-30 05:55:20|340.15|339.95|340.2|339.95|340.2|339.95|340.15|339.95|5
1648619730000|2022-03-30 05:55:30||340||340||340||340|0
1648619750000|2022-03-30 05:55:50||340.05||340.05||340.05||340.05|1
1648619760000|2022-03-30 05:56:00|||||||||5
1648619780000|2022-03-30 05:56:20||340||340.05||340.05||340|3
1648619790000|2022-03-30 05:56:30|340.15|340|340.2|340.05|340.2|340.05|340.15|340|6
1648619800000|2022-03-30 05:56:40|340.15|340|340.15|340|340.15|340|340.15|340|5
1648619810000|2022-03-30 05:56:50||339.95||339.95||339.95||339.95|3
1648619820000|2022-03-30 05:57:00||340||340||340||340|1
1648619840000|2022-03-30 05:57:20|||||||||3
1648619870000|2022-03-30 05:57:50|||||||||1
1648619880000|2022-03-30 05:58:00|||||||||1
1648619890000|2022-03-30 05:58:10|||||||||2
1648619900000|2022-03-30 05:58:20|||||||||5
1648619910000|2022-03-30 05:58:30|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|6
1648619930000|2022-03-30 05:58:50|340.15|340|340.15|340|340.15|340|340.15|340|12
1648619940000|2022-03-30 05:59:00|340.2|340.05|340.15|340|340.2|340.05|340.15|340|6
1648619950000|2022-03-30 05:59:10|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|2
1648619960000|2022-03-30 05:59:20||340.1||340.1||340.1||340.1|0
1648619970000|2022-03-30 05:59:30||340.05||340.05||340.05||340.05|4
1648619980000|2022-03-30 05:59:40||340.1||340.1||340.1||340.05|2
1648619990000|2022-03-30 05:59:50|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|13
1648620000000|2022-03-30 06:00:00|340.35|340.2|340.3|340.15|340.35|340.2|340.3|340.15|47
1648620010000|2022-03-30 06:00:10|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|7
1648620020000|2022-03-30 06:00:20||340.15||340.2||340.2||340.15|4
1648620030000|2022-03-30 06:00:30|||||||||4
1648620040000|2022-03-30 06:00:40|340.3|340.15|340.25|340.05|340.3|340.15|340.25|340.05|23
1648620050000|2022-03-30 06:00:50|340.2||340.2||340.2||340.2||0
1648620060000|2022-03-30 06:01:00|340.15|340|340.1|339.95|340.15|340.05|340.1|339.95|4
1648620070000|2022-03-30 06:01:10|340.15|340|340.2|340.05|340.2|340.05|340.15|340|9
1648620080000|2022-03-30 06:01:20||340||340||340||340|3
1648620100000|2022-03-30 06:01:40||340.05||340||340.05||340|3
1648620120000|2022-03-30 06:02:00|340.25|340.05|340.25|340.05|340.25|340.1|340.25|340.05|22
1648620140000|2022-03-30 06:02:20|340.2||340.2||340.2||340.2||0
1648620180000|2022-03-30 06:03:00|340.25||340.25||340.25||340.25||5
1648620200000|2022-03-30 06:03:20||340.1||340.05||340.1||340.05|10
1648620210000|2022-03-30 06:03:30|340.2|340.1|340.25|340.1|340.25|340.1|340.2|340.1|5
1648620220000|2022-03-30 06:03:40|340.3|340.15|340.35|340.15|340.35|340.15|340.3|340.15|7
1648620230000|2022-03-30 06:03:50||340.2||340.2||340.2||340.2|1
1648620240000|2022-03-30 06:04:00|340.3|340.15|340.25|340.05|340.3|340.15|340.2|340.05|17
1648620250000|2022-03-30 06:04:10|340.2||340.2||340.2||340.2||1
1648620260000|2022-03-30 06:04:20||340||340.05||340.05||340|4
1648620290000|2022-03-30 06:04:50||340||340.05||340.05||340|2
1648620300000|2022-03-30 06:05:00|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|17
1648620310000|2022-03-30 06:05:10|340.25||340.25||340.25||340.25||0
1648620320000|2022-03-30 06:05:20|||||||||1
1648620330000|2022-03-30 06:05:30|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|5
1648620340000|2022-03-30 06:05:40|340.3|340.15|340.3|340.15|340.3|340.15|340.25|340.1|16
1648620350000|2022-03-30 06:05:50|340.35||340.3||340.35||340.3||0
1648620380000|2022-03-30 06:06:20|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|6
1648620390000|2022-03-30 06:06:30|340.2|340.05|340.2|340|340.2|340.05|340.2|340|5
1648620400000|2022-03-30 06:06:40||340.05||340.05||340.05||340.05|0
1648620430000|2022-03-30 06:07:10|||||||||1
1648620450000|2022-03-30 06:07:30|||||||||1
1648620480000|2022-03-30 06:08:00|340.15|340|340.1|339.95|340.15|340|340.1|339.95|18
1648620490000|2022-03-30 06:08:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|3
1648620500000|2022-03-30 06:08:20|340.1|339.95|340.1|339.95|340.15|339.95|340.1|339.95|13
1648620520000|2022-03-30 06:08:40|340.15|340|340.15|340|340.15|340|340.15|340|5
1648620530000|2022-03-30 06:08:50||339.95||339.95||339.95||339.95|0
1648620540000|2022-03-30 06:09:00|340.1||340.1||340.15||340.1||5
1648620560000|2022-03-30 06:09:20|340.15|340|340.15|340|340.15|340|340.15|340|2
1648620570000|2022-03-30 06:09:30|340.2||340.2||340.2||340.2||5
1648620630000|2022-03-30 06:10:30||340.05||340.05||340.05||340.05|0
1648620640000|2022-03-30 06:10:40|||||||||2
1648620660000|2022-03-30 06:11:00|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|5
1648620670000|2022-03-30 06:11:10|340.25||340.25||340.25||340.25||0
1648620690000|2022-03-30 06:11:30|340.2|340.05|340.3|340.1|340.3|340.1|340.2|340.05|13
1648620700000|2022-03-30 06:11:40|340.25|340.15|340.25|340.1|340.25|340.15|340.25|340.1|2
1648620720000|2022-03-30 06:12:00|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|3
1648620780000|2022-03-30 06:13:00|340.2||340.25||340.25||340.2||2
1648620790000|2022-03-30 06:13:10|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|10
1648620800000|2022-03-30 06:13:20||340.15||340.15||340.15||340.15|0
1648620820000|2022-03-30 06:13:40|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|11
1648620850000|2022-03-30 06:14:10|340.3||340.3||340.3||340.3||1
1648620860000|2022-03-30 06:14:20|340.25|340.15|340.2|340|340.25|340.15|340.2|340|14
1648620870000|2022-03-30 06:14:30|340.25|340.05|340.3|340.1|340.3|340.1|340.25|340.05|5
1648620900000|2022-03-30 06:15:00||340.15||340.1||340.15||340.1|2
1648620930000|2022-03-30 06:15:30|340.25||340.25||340.25||340.25||0
1648620940000|2022-03-30 06:15:40|||||||||7
1648620960000|2022-03-30 06:16:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|5
1648621020000|2022-03-30 06:17:00|340.25|340.1|340.3|340.1|340.3|340.1|340.25|340.1|10
1648621030000|2022-03-30 06:17:10|340.35|340.15|340.35|340.15|340.35|340.15|340.35|340.15|3
1648621040000|2022-03-30 06:17:20|340.3|340.2|340.3|340.15|340.3|340.2|340.3|340.15|5
1648621050000|2022-03-30 06:17:30|340.35||340.35||340.35||340.35||2
1648621080000|2022-03-30 06:18:00||340.2||340.2||340.2||340.2|4
1648621140000|2022-03-30 06:19:00||340.15||340.15||340.15||340.15|8
1648621160000|2022-03-30 06:19:20|340.3||340.3||340.3||340.3||1
1648621170000|2022-03-30 06:19:30||340.1||340.15||340.15||340.1|8
1648621190000|2022-03-30 06:19:50|340.35|340.2|340.4|340.25|340.4|340.25|340.35|340.2|12
1648621200000|2022-03-30 06:20:00|340.45|340.3|340.45|340.25|340.5|340.35|340.4|340.25|18
1648621210000|2022-03-30 06:20:10|||||||||1
1648621250000|2022-03-30 06:20:50|||||||||1
1648621260000|2022-03-30 06:21:00|340.4|340.3|340.4|340.25|340.4|340.3|340.4|340.25|5
1648621280000|2022-03-30 06:21:20||340.2||340.2||340.2||340.2|4
1648621290000|2022-03-30 06:21:30|340.35|340.25|340.45|340.25|340.45|340.25|340.35|340.25|9
1648621300000|2022-03-30 06:21:40||340.3||340.25||340.3||340.25|1
1648621330000|2022-03-30 06:22:10||340.3||340.25||340.3||340.25|2
1648621340000|2022-03-30 06:22:20|340.4||340.4||340.4||340.4||0
1648621350000|2022-03-30 06:22:30|||||||||1
1648621370000|2022-03-30 06:22:50|||||||||1
1648621380000|2022-03-30 06:23:00|||||||||1
1648621390000|2022-03-30 06:23:10|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|7
1648621400000|2022-03-30 06:23:20|340.4||340.4||340.4||340.4||1
1648621410000|2022-03-30 06:23:30|340.35|340.25|340.35|340.2|340.35|340.25|340.35|340.2|15
1648621420000|2022-03-30 06:23:40||340.15||340.15||340.15||340.15|7
1648621430000|2022-03-30 06:23:50|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|5
1648621460000|2022-03-30 06:24:20|340.25||340.3||340.3||340.25||2
1648621470000|2022-03-30 06:24:30||340.15||340.15||340.15||340.15|2
1648621500000|2022-03-30 06:25:00|340.35|340.2|340.4|340.2|340.4|340.2|340.35|340.2|15
1648621510000|2022-03-30 06:25:10||340.25||340.2||340.25||340.2|2
1648621530000|2022-03-30 06:25:30|340.35|340.15|340.35|340.15|340.35|340.15|340.35|340.15|6
1648621560000|2022-03-30 06:26:00|340.3|340.2|340.3|340.15|340.3|340.2|340.3|340.15|6
1648621570000|2022-03-30 06:26:10|||||||||1
1648621600000|2022-03-30 06:26:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|10
1648621620000|2022-03-30 06:27:00|340.35||340.35||340.35||340.35||14
1648621630000|2022-03-30 06:27:10|340.3|340.15|340.3|340.1|340.35|340.15|340.25|340.1|19
1648621660000|2022-03-30 06:27:40||340.15||340.1||340.15||340.1|2
1648621670000|2022-03-30 06:27:50|||||||||2
1648621680000|2022-03-30 06:28:00||340.15||340.15||340.15||340.15|2
1648621710000|2022-03-30 06:28:30|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|13
1648621720000|2022-03-30 06:28:40|340.4||340.35||340.4||340.35||1
1648621730000|2022-03-30 06:28:50|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|4
1648621740000|2022-03-30 06:29:00|||||||||1
1648621800000|2022-03-30 06:30:00|340.35|340.2|340.4|340.2|340.4|340.2|340.35|340.2|9
1648621810000|2022-03-30 06:30:10|340.35||340.35||340.35||340.35||0
1648621820000|2022-03-30 06:30:20|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|6
1648621860000|2022-03-30 06:31:00|||||||||2
1648621900000|2022-03-30 06:31:40|||||||||1
1648621910000|2022-03-30 06:31:50|||||||||2
1648621920000|2022-03-30 06:32:00|||||||||1
1648621930000|2022-03-30 06:32:10|340.35||340.35||340.35||340.3||19
1648621940000|2022-03-30 06:32:20|340.3|340.2|340.3|340.15|340.3|340.2|340.3|340.15|2
1648621960000|2022-03-30 06:32:40||340.1||340.1||340.1||340.1|8
1648621980000|2022-03-30 06:33:00|340.25||340.3||340.3||340.25||1
1648621990000|2022-03-30 06:33:10|340.25||340.3||340.3||340.25||1
1648622010000|2022-03-30 06:33:30|340.25||340.25||340.25||340.25||1
1648622040000|2022-03-30 06:34:00|||||||||1
1648622100000|2022-03-30 06:35:00|340.3|340.15|340.35|340.15|340.35|340.15|340.3|340.15|18
1648622110000|2022-03-30 06:35:10|340.3|340.2|340.3|340.1|340.3|340.2|340.3|340.1|10
1648622130000|2022-03-30 06:35:30|340.25||340.25||340.25||340.25||0
1648622150000|2022-03-30 06:35:50|340.3||340.3||340.3||340.3||3
1648622160000|2022-03-30 06:36:00||340.15||340.15||340.15||340.15|1
1648622190000|2022-03-30 06:36:30|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|4
1648622200000|2022-03-30 06:36:40|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|8
1648622220000|2022-03-30 06:37:00|340.35|340.2|340.35|340.15|340.35|340.2|340.3|340.15|4
1648622250000|2022-03-30 06:37:30|340.3|340.2|340.3|340.1|340.3|340.2|340.3|340.1|7
1648622270000|2022-03-30 06:37:50|340.25||340.25||340.25||340.25||0
1648622280000|2022-03-30 06:38:00|||||||||1
1648622310000|2022-03-30 06:38:30|||||||||1
1648622320000|2022-03-30 06:38:40||340.05||340.1||340.1||340.05|8
1648622340000|2022-03-30 06:39:00|||||||||1
1648622380000|2022-03-30 06:39:40|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|5
1648622400000|2022-03-30 06:40:00|||||||||4
1648622410000|2022-03-30 06:40:10|340.15|340|340.2|340.05|340.2|340.05|340.15|340|9
1648622430000|2022-03-30 06:40:30||340||340||340.05||340|8
1648622440000|2022-03-30 06:40:40||340.05||340.05||340.05||340.05|10
1648622450000|2022-03-30 06:40:50|||||||||16
1648622460000|2022-03-30 06:41:00|||||||||1
1648622470000|2022-03-30 06:41:10||340||340||340||340|7
1648622490000|2022-03-30 06:41:30|340.15|339.95|340.15|340|340.15|340|340.1|339.95|14
1648622520000|2022-03-30 06:42:00|340.2|340.05|340.25|340.1|340.25|340.1|340.2|340.05|24
1648622580000|2022-03-30 06:43:00|||||||||1
1648622600000|2022-03-30 06:43:20|||||||||471
1648622610000|2022-03-30 06:43:30||340.05||340.05||340.05||340.05|10
1648622640000|2022-03-30 06:44:00|||||||||2
1648622660000|2022-03-30 06:44:20||340.1||340.1||340.1||340.1|0
1648622680000|2022-03-30 06:44:40|340.2|340.05|340.15|340|340.2|340.05|340.15|340|8
1648622690000|2022-03-30 06:44:50|340.1|339.95|340.1|339.95|340.15|340|340.1|339.95|7
1648622700000|2022-03-30 06:45:00|||||||||1
1648622750000|2022-03-30 06:45:50|||||||||1
1648622760000|2022-03-30 06:46:00|||||||||5
1648622820000|2022-03-30 06:47:00|||||||||1
1648622830000|2022-03-30 06:47:10|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|8
1648622840000|2022-03-30 06:47:20|340|339.85|340|339.85|340|339.9|340|339.85|4
1648622860000|2022-03-30 06:47:40|||||||||1
1648622880000|2022-03-30 06:48:00|||||||||2
1648622890000|2022-03-30 06:48:10||339.8||339.85||339.85||339.8|7
1648622930000|2022-03-30 06:48:50|340.05|339.9|340.05|339.9|340.1|339.9|340.05|339.9|41
1648622940000|2022-03-30 06:49:00|||||||||1
1648622980000|2022-03-30 06:49:40|340.1||340.1||340.1||340.1||9
1648622990000|2022-03-30 06:49:50||339.95||339.95||339.95||339.95|0
1648623000000|2022-03-30 06:50:00|||||||||4
1648623010000|2022-03-30 06:50:10|||||||||1
1648623020000|2022-03-30 06:50:20|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|13
1648623060000|2022-03-30 06:51:00|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.9|13
1648623070000|2022-03-30 06:51:10|340.15||340.15||340.15||340.15||1
1648623080000|2022-03-30 06:51:20|340.1||340.1||340.1||340.1||0
1648623090000|2022-03-30 06:51:30|340.15|340|340.2|340|340.2|340|340.15|339.95|5
1648623100000|2022-03-30 06:51:40|340.15|340.05|340.15|340|340.15|340.05|340.15|340|1
1648623110000|2022-03-30 06:51:50|340.2||340.2||340.2||340.2||0
1648623130000|2022-03-30 06:52:10|340.15||340.15||340.15||340.15||0
1648623140000|2022-03-30 06:52:20|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|9
1648623150000|2022-03-30 06:52:30|340.05|339.95|340.1|339.95|340.1|339.95|340.05|339.95|5
1648623160000|2022-03-30 06:52:40|||||||||1
1648623170000|2022-03-30 06:52:50||339.9||339.9||339.9||339.9|2
1648623180000|2022-03-30 06:53:00||339.95||339.9||339.95||339.9|1
1648623190000|2022-03-30 06:53:10|340.05|339.85|340.1|339.9|340.1|339.95|340|339.85|15
1648623210000|2022-03-30 06:53:30|340.05||340.05||340.05||340.05||0
1648623220000|2022-03-30 06:53:40|340|339.85|340|339.85|340|339.85|340|339.85|3
1648623240000|2022-03-30 06:54:00|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.85|9
1648623250000|2022-03-30 06:54:10|340.1||340.1||340.1||340.1||4
1648623270000|2022-03-30 06:54:30|340.05||340.05||340.05||340.05||0
1648623280000|2022-03-30 06:54:40|340.1||340.1||340.1||340.1||3
1648623300000|2022-03-30 06:55:00|||||||||2
1648623310000|2022-03-30 06:55:10|340.15|339.95|340.15|339.95|340.15|339.95|340.15|339.95|6
1648623320000|2022-03-30 06:55:20|340.2|340|340.2|340|340.2|340.05|340.2|340|6
1648623330000|2022-03-30 06:55:30|||||||||1
1648623340000|2022-03-30 06:55:40|340.25|340.05|340.2|340|340.25|340.1|340.2|340|20
1648623360000|2022-03-30 06:56:00|340.15|340.05|340.2|340|340.2|340.05|340.15|340|6
1648623370000|2022-03-30 06:56:10|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.9|14
1648623420000|2022-03-30 06:57:00|340.15||340.15||340.15||340.15||11
1648623430000|2022-03-30 06:57:10||340||339.95||340||339.95|2
1648623460000|2022-03-30 06:57:40|340.1||340.1||340.1||340.1||0
1648623480000|2022-03-30 06:58:00|||||||||2
1648623500000|2022-03-30 06:58:20|340.05|339.9|340.15|339.95|340.15|340|340.05|339.9|30
1648623530000|2022-03-30 06:58:50||340||340||340||340|0
1648623540000|2022-03-30 06:59:00|||||||||10
1648623560000|2022-03-30 06:59:20|340.2|340.05|340.2|340|340.2|340.05|340.2|340|4
1648623580000|2022-03-30 06:59:40||340.05||340.05||340.05||340.05|2
1648623600000|2022-03-30 07:00:00|340.15|340|340.2|340.05|340.2|340.05|340.15|340|22
1648623610000|2022-03-30 07:00:10|340.15|340|340.2|340.05|340.2|340.05|340.15|340|10
1648623620000|2022-03-30 07:00:20|340.15|340|340.2|340|340.2|340|340.15|340|7
1648623630000|2022-03-30 07:00:30||340.05||340||340.05||340|1
1648623650000|2022-03-30 07:00:50|340.15|340.05|340.1|339.9|340.15|340.05|340.1|339.9|17
1648623660000|2022-03-30 07:01:00|||||||||3
1648623670000|2022-03-30 07:01:10||339.95||339.95||339.95||339.95|0
1648623680000|2022-03-30 07:01:20|340.15||340.15||340.15||340.15||12
1648623690000|2022-03-30 07:01:30|||||||||1
1648623700000|2022-03-30 07:01:40||340||340||340||340|3
1648623710000|2022-03-30 07:01:50|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|11
1648623720000|2022-03-30 07:02:00|||||||||3
1648623730000|2022-03-30 07:02:10|340.15|340|340.15|339.95|340.15|340|340.1|339.95|26
1648623740000|2022-03-30 07:02:20|340.1|340|340.15|340|340.2|340.05|340.1|340|7
1648623750000|2022-03-30 07:02:30|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|9
1648623760000|2022-03-30 07:02:40|340.15|340|340.15|340|340.15|340|340.15|340|1
1648623770000|2022-03-30 07:02:50|340.2|339.95|340.15|340|340.2|340|340.15|339.95|11
1648623780000|2022-03-30 07:03:00|340.2||340.2||340.2||340.2||5
1648623790000|2022-03-30 07:03:10|340.15||340.15||340.15||340.15||2
1648623810000|2022-03-30 07:03:30|||||||||12
1648623820000|2022-03-30 07:03:40|340.2||340.2||340.2||340.2||0
1648623830000|2022-03-30 07:03:50||340.05||340||340.05||340|15
1648623840000|2022-03-30 07:04:00|340.25|340.05|340.25|340.1|340.25|340.1|340.25|340.05|14
1648623850000|2022-03-30 07:04:10|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|7
1648623870000|2022-03-30 07:04:30||340||340||340||340|4
1648623880000|2022-03-30 07:04:40|340.15||340.2||340.2||340.15||1
1648623890000|2022-03-30 07:04:50|340.15||340.15||340.15||340.15||0
1648623900000|2022-03-30 07:05:00|340.2||340.15||340.2||340.15||9
1648623920000|2022-03-30 07:05:20|||||||||2
1648623940000|2022-03-30 07:05:40|340.2||340.2||340.2||340.2||11
1648623950000|2022-03-30 07:05:50||340.05||340.05||340.05||340.05|0
1648623960000|2022-03-30 07:06:00|||||||||1
1648623970000|2022-03-30 07:06:10|340.15|340|340.15|340|340.15|340|340.15|340|23
1648623980000|2022-03-30 07:06:20|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|8
1648623990000|2022-03-30 07:06:30|340.15|340|340.15|340|340.15|340|340.1|340|21
1648624010000|2022-03-30 07:06:50|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|7
1648624020000|2022-03-30 07:07:00|340.25|340.1|340.25|340.05|340.25|340.1|340.25|340.05|11
1648624030000|2022-03-30 07:07:10|340.2||340.2||340.2||340.2||0
1648624040000|2022-03-30 07:07:20|||||||||2
1648624050000|2022-03-30 07:07:30||340||340||340||340|5
1648624060000|2022-03-30 07:07:40|340.15|339.95|340.1|339.95|340.15|339.95|340.1|339.95|15
1648624070000|2022-03-30 07:07:50|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|7
1648624080000|2022-03-30 07:08:00|340|339.85|340|339.85|340|339.85|340|339.85|15
1648624090000|2022-03-30 07:08:10|339.95|339.8|339.9|339.75|339.95|339.8|339.9|339.75|11
1648624100000|2022-03-30 07:08:20|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|30
1648624110000|2022-03-30 07:08:30|340|339.85|340.05|339.85|340.05|339.9|340|339.85|28
1648624120000|2022-03-30 07:08:40|340||340.05||340.05||340||0
1648624130000|2022-03-30 07:08:50|340.1|339.9|340.05|339.9|340.1|339.9|340.05|339.9|7
1648624140000|2022-03-30 07:09:00|340.1|339.95|340.1|339.9|340.1|339.95|340.1|339.9|3
1648624150000|2022-03-30 07:09:10|340.05||340.05||340.05||340.05||7
1648624160000|2022-03-30 07:09:20|||||||||2
1648624170000|2022-03-30 07:09:30|340.1|339.95|340.1|339.9|340.1|339.95|340.1|339.9|10
1648624180000|2022-03-30 07:09:40||339.95||339.9||339.95||339.9|5
1648624190000|2022-03-30 07:09:50||339.95||339.95||339.95||339.95|4
1648624200000|2022-03-30 07:10:00|340.15|340|340.15|340|340.15|340|340.15|340|6
1648624220000|2022-03-30 07:10:20||339.95||339.95||339.95||339.95|6
1648624230000|2022-03-30 07:10:30|340.1||340.15||340.15||340.1||7
1648624250000|2022-03-30 07:10:50||340||340||340||339.95|2
1648624260000|2022-03-30 07:11:00|||||||||5
1648624290000|2022-03-30 07:11:30|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|12
1648624310000|2022-03-30 07:11:50||340.1||340.1||340.1||340.1|2
1648624320000|2022-03-30 07:12:00|340.2|340.05|340.25|340.1|340.25|340.1|340.2|340.05|26
1648624340000|2022-03-30 07:12:20|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|4
1648624350000|2022-03-30 07:12:30|||||||||1
1648624380000|2022-03-30 07:13:00|340.25||340.2||340.25||340.2||18
1648624390000|2022-03-30 07:13:10|||||||||1
1648624400000|2022-03-30 07:13:20|340.15|340|340.15|340|340.15|340|340.15|340|18
1648624410000|2022-03-30 07:13:30|||||||||1
1648624420000|2022-03-30 07:13:40|||||||||1
1648624440000|2022-03-30 07:14:00|340.2|340.05|340.25|340.05|340.25|340.1|340.2|340.05|21
1648624450000|2022-03-30 07:14:10|340.2||340.25||340.25||340.2||3
1648624470000|2022-03-30 07:14:30|340.2||340.2||340.2||340.2||1
1648624480000|2022-03-30 07:14:40|||||||||1
1648624490000|2022-03-30 07:14:50|340.25|340.1|340.25|340.05|340.25|340.1|340.25|340.05|26
1648624500000|2022-03-30 07:15:00|340.2|340|340.2|340|340.2|340|340.15|340|18
1648624510000|2022-03-30 07:15:10||340.05||340||340.05||340|2
1648624520000|2022-03-30 07:15:20|340.15|340.05|340.15|340|340.15|340.05|340.15|340|3
1648624530000|2022-03-30 07:15:30|340.1|339.95|340.05|339.9|340.1|339.95|340.05|339.9|17
1648624540000|2022-03-30 07:15:40|340|339.85|340|339.85|340|339.85|340|339.85|6
1648624560000|2022-03-30 07:16:00|||||||||1
1648624570000|2022-03-30 07:16:10||339.8||339.8||339.8||339.8|4
1648624580000|2022-03-30 07:16:20|339.95||339.95||339.95||339.95||0
1648624590000|2022-03-30 07:16:30|340|339.85|340|339.8|340|339.85|340|339.8|22
1648624600000|2022-03-30 07:16:40||339.85||339.8||339.85||339.8|13
1648624610000|2022-03-30 07:16:50|339.95||339.95||339.95||339.95||1
1648624620000|2022-03-30 07:17:00|340|339.85|340|339.8|340|339.85|339.95|339.8|39
1648624630000|2022-03-30 07:17:10|339.95||339.95||339.95||339.95||0
1648624650000|2022-03-30 07:17:30|340|339.85|339.95|339.8|340|339.85|339.95|339.8|19
1648624670000|2022-03-30 07:17:50|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|15
1648624680000|2022-03-30 07:18:00|339.95|339.75|339.9|339.75|339.95|339.75|339.9|339.75|21
1648624690000|2022-03-30 07:18:10|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|6
1648624700000|2022-03-30 07:18:20|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|15
1648624710000|2022-03-30 07:18:30||339.6||339.6||339.6||339.6|3
1648624720000|2022-03-30 07:18:40|339.75|339.65|339.85|339.65|339.85|339.65|339.75|339.6|23
1648624730000|2022-03-30 07:18:50|339.8||339.8||339.8||339.8||0
1648624740000|2022-03-30 07:19:00|||||||||1
1648624750000|2022-03-30 07:19:10|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|12
1648624760000|2022-03-30 07:19:20|339.7|339.55|339.75|339.6|339.8|339.6|339.7|339.5|29
1648624770000|2022-03-30 07:19:30|339.8|339.55|339.7|339.55|339.8|339.55|339.7|339.55|16
1648624780000|2022-03-30 07:19:40|339.75|339.6|339.7|339.55|339.75|339.6|339.7|339.55|5
1648624790000|2022-03-30 07:19:50|339.75||339.75||339.75||339.75||0
1648624810000|2022-03-30 07:20:10|339.7|339.5|339.6|339.45|339.7|339.5|339.6|339.45|34
1648624820000|2022-03-30 07:20:20|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.45|16
1648624840000|2022-03-30 07:20:40|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|5
1648624850000|2022-03-30 07:20:50|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|9
1648624860000|2022-03-30 07:21:00|||||||||1
1648624870000|2022-03-30 07:21:10|||||||||2
1648624880000|2022-03-30 07:21:20|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|34
1648624900000|2022-03-30 07:21:40|||||||||1
1648624910000|2022-03-30 07:21:50|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|28
1648624920000|2022-03-30 07:22:00|339.85||339.8||339.85||339.8||2
1648624940000|2022-03-30 07:22:20|339.85||339.85||339.85||339.85||5
1648624960000|2022-03-30 07:22:40||339.7||339.7||339.7||339.7|3
1648624970000|2022-03-30 07:22:50|||||||||6
1648624980000|2022-03-30 07:23:00|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|38
1648624990000|2022-03-30 07:23:10|339.85||339.85||339.85||339.85||2
1648625000000|2022-03-30 07:23:20||339.65||339.7||339.7||339.65|3
1648625010000|2022-03-30 07:23:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|2
1648625030000|2022-03-30 07:23:50|339.9|339.7|339.9|339.7|339.9|339.75|339.9|339.7|31
1648625040000|2022-03-30 07:24:00|||||||||1
1648625050000|2022-03-30 07:24:10|||||||||25
1648625070000|2022-03-30 07:24:30||339.75||339.75||339.75||339.75|0
1648625100000|2022-03-30 07:25:00|||||||||2
1648625130000|2022-03-30 07:25:30|||||||||1
1648625140000|2022-03-30 07:25:40|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|34
1648625150000|2022-03-30 07:25:50|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|21
1648625180000|2022-03-30 07:26:20|339.85|339.7|339.85|339.7|339.85|339.7|339.85|339.7|3
1648625200000|2022-03-30 07:26:40|339.8|339.65|339.75|339.6|339.85|339.65|339.75|339.6|27
1648625210000|2022-03-30 07:26:50|339.8|339.65|339.8|339.65|339.9|339.7|339.8|339.65|33
1648625220000|2022-03-30 07:27:00|339.85||339.85||339.85||339.85||0
1648625230000|2022-03-30 07:27:10|339.8||339.85||339.85||339.8||1
1648625240000|2022-03-30 07:27:20|339.8||339.8||339.8||339.8||0
1648625250000|2022-03-30 07:27:30||339.6||339.6||339.6||339.6|12
1648625260000|2022-03-30 07:27:40|339.75|339.55|339.7|339.55|339.75|339.6|339.7|339.55|5
1648625270000|2022-03-30 07:27:50|339.75|339.6|339.8|339.6|339.8|339.65|339.75|339.6|42
1648625280000|2022-03-30 07:28:00|339.75||339.8||339.8||339.75||1
1648625310000|2022-03-30 07:28:30||339.65||339.65||339.65||339.65|0
1648625320000|2022-03-30 07:28:40|339.75|339.6|339.75|339.55|339.75|339.6|339.75|339.55|17
1648625330000|2022-03-30 07:28:50|339.7||339.7||339.75||339.7||5
1648625340000|2022-03-30 07:29:00|339.75||339.75||339.75||339.75||19
1648625370000|2022-03-30 07:29:30||339.6||339.55||339.6||339.55|2
1648625380000|2022-03-30 07:29:40|339.7|339.6|339.7|339.55|339.7|339.6|339.7|339.55|3
1648625400000|2022-03-30 07:30:00|339.65|339.5|339.65|339.5|339.65|339.5|339.6|339.45|16
1648625420000|2022-03-30 07:30:20|339.75|339.55|339.75|339.55|339.75|339.55|339.75|339.55|30
1648625440000|2022-03-30 07:30:40|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|4
1648625450000|2022-03-30 07:30:50|339.85|339.65|339.9|339.7|339.9|339.7|339.85|339.65|8
1648625460000|2022-03-30 07:31:00|339.95|339.75|339.95|339.75|339.95|339.8|339.95|339.75|3
1648625500000|2022-03-30 07:31:40|||||||||10
1648625510000|2022-03-30 07:31:50|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.65|13
1648625520000|2022-03-30 07:32:00|339.85||339.9||339.9||339.85||7
1648625560000|2022-03-30 07:32:40|339.85||339.85||339.85||339.85||0
1648625620000|2022-03-30 07:33:40|||||||||2
1648625650000|2022-03-30 07:34:10|||||||||1
1648625660000|2022-03-30 07:34:20|||||||||1
1648625670000|2022-03-30 07:34:30|||||||||1
1648625680000|2022-03-30 07:34:40|339.9|339.75|340|339.8|340|339.8|339.9|339.75|34
1648625690000|2022-03-30 07:34:50|339.95|339.85|340|339.8|340|339.85|339.95|339.8|13
1648625710000|2022-03-30 07:35:10||339.85||339.8||339.85||339.8|1
1648625720000|2022-03-30 07:35:20|339.95|339.75|339.95|339.8|339.95|339.8|339.95|339.75|17
1648625730000|2022-03-30 07:35:30|||||||||1
1648625740000|2022-03-30 07:35:40|||||||||2
1648625770000|2022-03-30 07:36:10|340|339.85|340|339.85|340|339.85|340|339.85|21
1648625800000|2022-03-30 07:36:40|340.05|339.9|340.05|339.9|340.05|339.9|340.05|339.9|12
1648625810000|2022-03-30 07:36:50|340.15|339.95|340.15|339.95|340.15|340|340.1|339.95|45
1648625820000|2022-03-30 07:37:00||340||339.95||340||339.95|0
1648625840000|2022-03-30 07:37:20|340.1||340.1||340.1||340.1||1
1648625870000|2022-03-30 07:37:50|340.15|340|340.15|340|340.15|340|340.15|340|8
1648625880000|2022-03-30 07:38:00|340.2||340.15||340.2||340.15||2
1648625900000|2022-03-30 07:38:20|340.1|339.95|340.15|340|340.15|340|340.1|339.95|8
1648625930000|2022-03-30 07:38:50|340.1|339.95|340.15|340|340.15|340|340.1|339.95|10
1648625940000|2022-03-30 07:39:00|340.1|339.95|340.15|340|340.15|340|340.1|339.95|2
1648625950000|2022-03-30 07:39:10|340.05|339.95|340.05|339.9|340.05|339.95|340.05|339.9|12
1648625960000|2022-03-30 07:39:20|340|339.85|340.05|339.85|340.05|339.85|340|339.85|11
1648625980000|2022-03-30 07:39:40||339.9||339.9||339.9||339.9|1
1648626010000|2022-03-30 07:40:10|340.1|339.95|340.1|339.95|340.15|339.95|340.1|339.95|12
1648626020000|2022-03-30 07:40:20|340.15|340|340.15|339.95|340.15|340|340.15|339.95|11
1648626040000|2022-03-30 07:40:40||340||339.95||340||339.95|0
1648626050000|2022-03-30 07:40:50||340||339.95||340||339.95|1
1648626060000|2022-03-30 07:41:00|340.1|340|340.1|339.95|340.1|340|340.1|339.95|6
1648626070000|2022-03-30 07:41:10|340.2|340|340.2|340|340.2|340|340.15|340|10
1648626110000|2022-03-30 07:41:50||340.05||340||340.05||340|1
1648626120000|2022-03-30 07:42:00|340.15||340.15||340.15||340.15||5
1648626150000|2022-03-30 07:42:30|||||||||1
1648626160000|2022-03-30 07:42:40|340.1|339.95|340.1|339.95|340.1|340|340.1|339.95|22
1648626180000|2022-03-30 07:43:00|340.15|340|340.15|340|340.15|340|340.15|340|19
1648626260000|2022-03-30 07:44:20|||||||||2
1648626270000|2022-03-30 07:44:30|340.2|340.05|340.3|340.15|340.3|340.15|340.2|340.05|23
1648626320000|2022-03-30 07:45:20|340.35|340.2|340.35|340.2|340.35|340.2|340.35|340.2|25
1648626330000|2022-03-30 07:45:30|||||||||1
1648626340000|2022-03-30 07:45:40|340.3|340.15|340.3|340.15|340.3|340.15|340.3|340.15|12
1648626360000|2022-03-30 07:46:00||340.1||340.1||340.1||340.1|8
1648626370000|2022-03-30 07:46:10||340.15||340.1||340.15||340.1|1
1648626380000|2022-03-30 07:46:20||340.15||340.15||340.15||340.15|0
1648626390000|2022-03-30 07:46:30|||||||||22
1648626400000|2022-03-30 07:46:40|340.25|340.1|340.25|340.1|340.25|340.1|340.25|340.1|9
1648626450000|2022-03-30 07:47:30|340.2|340|340.15|340|340.2|340.05|340.15|340|12
1648626460000|2022-03-30 07:47:40|||||||||73
1648626480000|2022-03-30 07:48:00|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|10
1648626500000|2022-03-30 07:48:20|340.15|340|340.15|340|340.15|340|340.15|340|23
1648626510000|2022-03-30 07:48:30|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|6
1648626520000|2022-03-30 07:48:40|||||||||1
1648626540000|2022-03-30 07:49:00|340.15|340|340.1|339.95|340.15|340|340.1|339.95|16
1648626560000|2022-03-30 07:49:20|340.15||340.1||340.15||340.1||2
1648626580000|2022-03-30 07:49:40|340.15|340|340.1|339.95|340.2|340|340.1|339.95|18
1648626590000|2022-03-30 07:49:50|||||||||1
1648626620000|2022-03-30 07:50:20|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|8
1648626630000|2022-03-30 07:50:30||339.9||339.85||339.9||339.85|0
1648626640000|2022-03-30 07:50:40|340|339.9|340.05|339.85|340.05|339.9|340|339.85|13
1648626650000|2022-03-30 07:50:50||339.9||339.9||339.9||339.9|2
1648626680000|2022-03-30 07:51:20|||||||||10
1648626690000|2022-03-30 07:51:30|340.1|339.95|340.1|339.95|340.1|339.95|340.1|339.95|5
1648626700000|2022-03-30 07:51:40|340.15|340|340.2|340|340.2|340|340.15|340|5
1648626770000|2022-03-30 07:52:50|340.15||340.2||340.2||340.15||7
1648626780000|2022-03-30 07:53:00|||||||||2
1648626790000|2022-03-30 07:53:10|340.25|340.05|340.25|340.05|340.25|340.05|340.25|340.05|5
1648626840000|2022-03-30 07:54:00|340.2|340|340.2|340.05|340.2|340.05|340.2|340|13
1648626850000|2022-03-30 07:54:10|340.15|340|340.15|340|340.15|340|340.15|340|5
1648626860000|2022-03-30 07:54:20|340.1|339.95|340.15|340|340.15|340|340.1|339.95|8
1648626880000|2022-03-30 07:54:40|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|14
1648626890000|2022-03-30 07:54:50||340.1||340.1||340.1||340.1|7
1648626900000|2022-03-30 07:55:00|340.3||340.3||340.3||340.3||0
1648626910000|2022-03-30 07:55:10|||||||||1
1648626920000|2022-03-30 07:55:20|||||||||1
1648626960000|2022-03-30 07:56:00|340.25||340.3||340.3||340.25||4
1648626990000|2022-03-30 07:56:30|340.25||340.25||340.25||340.25||0
1648627000000|2022-03-30 07:56:40|||||||||5
1648627040000|2022-03-30 07:57:20|||||||||1
1648627060000|2022-03-30 07:57:40|340.2|340.05|340.25|340.05|340.25|340.05|340.2|340.05|17
1648627070000|2022-03-30 07:57:50|340.2||340.2||340.2||340.2||0
1648627110000|2022-03-30 07:58:30|||||||||2
1648627120000|2022-03-30 07:58:40|340.15|340|340.15|340|340.15|340|340.15|339.95|9
1648627140000|2022-03-30 07:59:00|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|15
1648627160000|2022-03-30 07:59:20|340.15|340|340.15|340|340.15|340|340.15|340|3
1648627180000|2022-03-30 07:59:40|340.2|340.05|340.2|340.05|340.2|340.05|340.2|340.05|6
1648627200000|2022-03-30 08:00:00|340.15|340|340.15|339.95|340.15|340|340.1|339.95|10
1648627210000|2022-03-30 08:00:10|340.2|340|340.2|340|340.2|340|340.2|340|7
1648627220000|2022-03-30 08:00:20||340.05||340.05||340.05||340|2
1648627230000|2022-03-30 08:00:30|340.15|340|340.05|339.9|340.15|340|340.05|339.9|4
1648627240000|2022-03-30 08:00:40|340|339.85|340|339.85|340|339.85|340|339.85|1
1648627250000|2022-03-30 08:00:50|339.95|339.8|339.95|339.8|339.95|339.8|339.95|339.8|6
1648627260000|2022-03-30 08:01:00|339.9|339.75|339.9|339.75|339.9|339.75|339.9|339.75|7
1648627270000|2022-03-30 08:01:10|||||||||1
1648627290000|2022-03-30 08:01:30||339.7||339.7||339.75||339.7|17
1648627300000|2022-03-30 08:01:40|339.85|339.65|339.85|339.65|339.85|339.65|339.85|339.65|14
1648627310000|2022-03-30 08:01:50|339.8|339.7|339.75|339.6|339.85|339.7|339.75|339.6|9
1648627340000|2022-03-30 08:02:20|||||||||2
1648627350000|2022-03-30 08:02:30|339.7|339.55|339.7|339.55|339.7|339.6|339.7|339.55|9
1648627360000|2022-03-30 08:02:40|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|16
1648627370000|2022-03-30 08:02:50|339.65||339.6||339.65||339.6||21
1648627380000|2022-03-30 08:03:00||339.4||339.4||339.4||339.4|4
1648627390000|2022-03-30 08:03:10|339.55||339.6||339.6||339.55||0
1648627400000|2022-03-30 08:03:20|339.55||339.55||339.55||339.55||0
1648627410000|2022-03-30 08:03:30||339.35||339.35||339.35||339.35|16
1648627430000|2022-03-30 08:03:50|339.5|339.3|339.45|339.3|339.55|339.3|339.45|339.3|16
1648627440000|2022-03-30 08:04:00|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|0
1648627490000|2022-03-30 08:04:50|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.35|33
1648627500000|2022-03-30 08:05:00||339.4||339.4||339.4||339.4|9
1648627510000|2022-03-30 08:05:10||339.45||339.45||339.45||339.45|0
1648627520000|2022-03-30 08:05:20|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|11
1648627530000|2022-03-30 08:05:30|339.6||339.65||339.65||339.6||3
1648627540000|2022-03-30 08:05:40||339.5||339.5||339.5||339.5|1
1648627570000|2022-03-30 08:06:10|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|8
1648627580000|2022-03-30 08:06:20||339.45||339.45||339.45||339.45|8
1648627590000|2022-03-30 08:06:30|339.65|339.5|339.65|339.45|339.65|339.5|339.65|339.45|6
1648627600000|2022-03-30 08:06:40|339.6||339.6||339.6||339.6||0
1648627610000|2022-03-30 08:06:50|339.55|339.4|339.5|339.35|339.55|339.4|339.5|339.35|9
1648627620000|2022-03-30 08:07:00|339.45|339.3|339.45|339.25|339.45|339.3|339.45|339.25|5
1648627630000|2022-03-30 08:07:10|339.4||339.4||339.4||339.4||0
1648627640000|2022-03-30 08:07:20|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.25|16
1648627650000|2022-03-30 08:07:30||339.25||339.3||339.3||339.25|8
1648627660000|2022-03-30 08:07:40|339.5|339.35|339.55|339.4|339.55|339.4|339.5|339.35|4
1648627720000|2022-03-30 08:08:40|||||||||1
1648627730000|2022-03-30 08:08:50|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|12
1648627760000|2022-03-30 08:09:20|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|11
1648627780000|2022-03-30 08:09:40|||||||||322
1648627790000|2022-03-30 08:09:50|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|105
1648627830000|2022-03-30 08:10:30|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|10
1648627840000|2022-03-30 08:10:40|339.55||339.6||339.6||339.55||2
1648627850000|2022-03-30 08:10:50||339.45||339.4||339.45||339.4|5
1648627860000|2022-03-30 08:11:00|339.55||339.6||339.6||339.55||4
1648627870000|2022-03-30 08:11:10|339.55||339.6||339.6||339.55||1
1648627880000|2022-03-30 08:11:20|339.55||339.55||339.55||339.55||2
1648627900000|2022-03-30 08:11:40|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|13
1648627920000|2022-03-30 08:12:00|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|6
1648627930000|2022-03-30 08:12:10|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.25|6
1648627940000|2022-03-30 08:12:20|339.4|339.2|339.4|339.2|339.4|339.2|339.35|339.2|19
1648627950000|2022-03-30 08:12:30||339.25||339.25||339.25||339.25|7
1648627960000|2022-03-30 08:12:40|339.35|339.2|339.35|339.2|339.35|339.25|339.35|339.2|29
1648627970000|2022-03-30 08:12:50|339.4||339.4||339.4||339.4||4
1648627980000|2022-03-30 08:13:00|339.45|339.25|339.4|339.25|339.45|339.25|339.4|339.25|10
1648627990000|2022-03-30 08:13:10|||||||||6
1648628000000|2022-03-30 08:13:20|339.35|339.2|339.4|339.2|339.4|339.2|339.35|339.2|6
1648628010000|2022-03-30 08:13:30||339.25||339.2||339.25||339.2|3
1648628020000|2022-03-30 08:13:40|339.35||339.4||339.4||339.35||3
1648628030000|2022-03-30 08:13:50|339.35||339.4||339.4||339.35||2
1648628060000|2022-03-30 08:14:20||339.25||339.25||339.25||339.25|4
1648628070000|2022-03-30 08:14:30|339.45|339.3|339.45|339.25|339.45|339.3|339.45|339.25|7
1648628080000|2022-03-30 08:14:40|||||||||3
1648628100000|2022-03-30 08:15:00|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|15
1648628110000|2022-03-30 08:15:10|339.35||339.4||339.4||339.35||4
1648628120000|2022-03-30 08:15:20||339.25||339.2||339.25||339.2|1
1648628130000|2022-03-30 08:15:30||339.25||339.25||339.25||339.2|1
1648628140000|2022-03-30 08:15:40|||||||||1
1648628150000|2022-03-30 08:15:50|339.35|339.2|339.4|339.2|339.4|339.2|339.35|339.2|4
1648628160000|2022-03-30 08:16:00|339.35||339.4||339.4||339.35||1
1648628180000|2022-03-30 08:16:20||339.25||339.25||339.25||339.25|5
1648628240000|2022-03-30 08:17:20|||||||||2
1648628260000|2022-03-30 08:17:40|339.45|339.3|339.5|339.35|339.5|339.35|339.45|339.3|28
1648628270000|2022-03-30 08:17:50|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|12
1648628280000|2022-03-30 08:18:00|339.5||339.45||339.5||339.45||4
1648628290000|2022-03-30 08:18:10||339.25||339.25||339.25||339.25|0
1648628310000|2022-03-30 08:18:30||339.3||339.3||339.3||339.3|0
1648628330000|2022-03-30 08:18:50|||||||||1
1648628350000|2022-03-30 08:19:10|||||||||1
1648628360000|2022-03-30 08:19:20|339.5|339.35|339.5|339.3|339.5|339.35|339.45|339.3|16
1648628370000|2022-03-30 08:19:30|339.45|339.35|339.5|339.35|339.5|339.35|339.45|339.35|1
1648628390000|2022-03-30 08:19:50|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|5
1648628420000|2022-03-30 08:20:20|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.25|13
1648628430000|2022-03-30 08:20:30|339.4||339.4||339.4||339.4||0
1648628470000|2022-03-30 08:21:10|||||||||2
1648628490000|2022-03-30 08:21:30|||||||||7
1648628500000|2022-03-30 08:21:40||339.2||339.2||339.2||339.2|4
1648628520000|2022-03-30 08:22:00|339.35|339.25|339.4|339.25|339.4|339.25|339.35|339.25|1
1648628530000|2022-03-30 08:22:10|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|17
1648628540000|2022-03-30 08:22:20|||||||||2
1648628550000|2022-03-30 08:22:30|339.4|339.25|339.45|339.25|339.45|339.25|339.4|339.25|15
1648628560000|2022-03-30 08:22:40|339.4||339.45||339.45||339.4||2
1648628570000|2022-03-30 08:22:50|339.4||339.45||339.45||339.4||1
1648628580000|2022-03-30 08:23:00||339.3||339.3||339.3||339.3|0
1648628610000|2022-03-30 08:23:30|339.5|339.35|339.5|339.3|339.5|339.35|339.45|339.3|14
1648628620000|2022-03-30 08:23:40||339.35||339.3||339.35||339.3|4
1648628640000|2022-03-30 08:24:00|339.45|339.35|339.5|339.35|339.5|339.35|339.45|339.35|1
1648628650000|2022-03-30 08:24:10|339.55|339.4|339.5|339.35|339.55|339.4|339.5|339.35|26
1648628660000|2022-03-30 08:24:20|339.55||339.5||339.55||339.5||6
1648628670000|2022-03-30 08:24:30|339.55|339.3|339.55|339.35|339.55|339.35|339.55|339.3|9
1648628680000|2022-03-30 08:24:40|339.5||339.55||339.55||339.5||2
1648628700000|2022-03-30 08:25:00||339.4||339.4||339.4||339.35|1
1648628710000|2022-03-30 08:25:10|339.5|339.35|339.55|339.35|339.55|339.4|339.5|339.35|4
1648628720000|2022-03-30 08:25:20|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|5
1648628730000|2022-03-30 08:25:30|339.45||339.5||339.5||339.45||3
1648628740000|2022-03-30 08:25:40|339.45||339.45||339.5||339.45||0
1648628750000|2022-03-30 08:25:50|339.5||339.5||339.5||339.5||7
1648628760000|2022-03-30 08:26:00|339.45|339.35|339.45|339.3|339.5|339.35|339.45|339.3|6
1648628770000|2022-03-30 08:26:10|339.4|339.25|339.4|339.25|339.4|339.25|339.4|339.25|2
1648628780000|2022-03-30 08:26:20|339.45|339.3|339.45|339.25|339.45|339.3|339.45|339.25|3
1648628790000|2022-03-30 08:26:30||339.3||339.3||339.3||339.3|0
1648628820000|2022-03-30 08:27:00||339.25||339.25||339.25||339.25|8
1648628830000|2022-03-30 08:27:10|339.4||339.45||339.45||339.4||1
1648628840000|2022-03-30 08:27:20|339.4|339.3|339.45|339.3|339.45|339.3|339.4|339.3|1
1648628850000|2022-03-30 08:27:30||339.25||339.3||339.3||339.25|1
1648628860000|2022-03-30 08:27:40||339.25||339.25||339.25||339.25|1
1648628870000|2022-03-30 08:27:50|||||||||1
1648628890000|2022-03-30 08:28:10|339.4||339.4||339.4||339.4||1
1648628900000|2022-03-30 08:28:20||339.2||339.2||339.2||339.2|8
1648628910000|2022-03-30 08:28:30|339.35|339.25|339.4|339.2|339.4|339.25|339.35|339.2|20
1648628920000|2022-03-30 08:28:40||339.25||339.25||339.25||339.25|0
1648628970000|2022-03-30 08:29:30|339.45|339.3|339.45|339.3|339.45|339.3|339.45|339.3|12
1648628980000|2022-03-30 08:29:40|||||||||2
1648629000000|2022-03-30 08:30:00|||||||||2
1648629010000|2022-03-30 08:30:10|339.5|339.35|339.55|339.4|339.55|339.4|339.5|339.35|16
1648629020000|2022-03-30 08:30:20|339.5|339.35|339.55|339.4|339.55|339.4|339.5|339.35|8
1648629030000|2022-03-30 08:30:30|339.6|339.35|339.55|339.4|339.6|339.4|339.55|339.35|13
1648629090000|2022-03-30 08:31:30|339.6||339.6||339.6||339.6||6
1648629100000|2022-03-30 08:31:40||339.45||339.45||339.45||339.45|0
1648629110000|2022-03-30 08:31:50|339.65|339.5|339.7|339.55|339.7|339.55|339.65|339.5|18
1648629130000|2022-03-30 08:32:10|||||||||3
1648629140000|2022-03-30 08:32:20|339.65|339.5|339.7|339.55|339.7|339.55|339.65|339.45|52
1648629150000|2022-03-30 08:32:30|339.75|339.5|339.65|339.5|339.75|339.5|339.65|339.5|12
1648629160000|2022-03-30 08:32:40|339.6|339.45|339.65|339.45|339.65|339.5|339.6|339.45|32
1648629170000|2022-03-30 08:32:50|339.6||339.6||339.65||339.6||6
1648629180000|2022-03-30 08:33:00|339.55|339.4|339.6|339.4|339.6|339.45|339.55|339.4|10
1648629190000|2022-03-30 08:33:10|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|12
1648629200000|2022-03-30 08:33:20|339.65|339.45|339.7|339.55|339.7|339.55|339.65|339.45|15
1648629220000|2022-03-30 08:33:40|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.55|10
1648629240000|2022-03-30 08:34:00|339.7|339.55|339.7|339.55|339.75|339.55|339.7|339.55|9
1648629260000|2022-03-30 08:34:20|339.65|339.5|339.7|339.55|339.7|339.55|339.65|339.5|7
1648629280000|2022-03-30 08:34:40|||||||||3
1648629290000|2022-03-30 08:34:50|||||||||2
1648629310000|2022-03-30 08:35:10|||||||||1
1648629350000|2022-03-30 08:35:50|||||||||4
1648629360000|2022-03-30 08:36:00|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|36
1648629370000|2022-03-30 08:36:10|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|13
1648629380000|2022-03-30 08:36:20|||||||||1
1648629390000|2022-03-30 08:36:30||339.6||339.65||339.65||339.6|1
1648629400000|2022-03-30 08:36:40|||||||||1
1648629410000|2022-03-30 08:36:50|339.85|339.7|339.85|339.65|339.85|339.7|339.85|339.65|13
1648629420000|2022-03-30 08:37:00|339.8|339.7|339.8|339.65|339.85|339.7|339.8|339.65|3
1648629450000|2022-03-30 08:37:30|||||||||1
1648629460000|2022-03-30 08:37:40|339.85|339.7|339.95|339.75|339.95|339.75|339.85|339.7|23
1648629470000|2022-03-30 08:37:50|339.9|339.8|339.9|339.75|339.9|339.8|339.9|339.75|2
1648629480000|2022-03-30 08:38:00||339.7||339.7||339.75||339.7|5
1648629500000|2022-03-30 08:38:20||339.75||339.7||339.75||339.7|3
1648629520000|2022-03-30 08:38:40||339.75||339.75||339.75||339.75|0
1648629530000|2022-03-30 08:38:50||339.7||339.75||339.75||339.7|1
1648629540000|2022-03-30 08:39:00|339.85|339.7|339.8|339.65|339.85|339.7|339.8|339.65|47
1648629560000|2022-03-30 08:39:20|||||||||1
1648629570000|2022-03-30 08:39:30|||||||||1
1648629580000|2022-03-30 08:39:40|||||||||1
1648629590000|2022-03-30 08:39:50|339.75|339.6|339.75|339.6|339.75|339.6|339.75|339.6|8
1648629600000|2022-03-30 08:40:00|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.55|2
1648629630000|2022-03-30 08:40:30|||||||||1
1648629640000|2022-03-30 08:40:40||339.5||339.5||339.5||339.5|2
1648629660000|2022-03-30 08:41:00|339.65||339.65||339.65||339.65||1
1648629670000|2022-03-30 08:41:10||339.45||339.5||339.5||339.45|6
1648629680000|2022-03-30 08:41:20|||||||||1
1648629690000|2022-03-30 08:41:30|||||||||1
1648629710000|2022-03-30 08:41:50|339.6|339.4|339.6|339.45|339.6|339.45|339.6|339.4|12
1648629720000|2022-03-30 08:42:00|339.55|339.4|339.5|339.35|339.55|339.4|339.5|339.35|13
1648629730000|2022-03-30 08:42:10|339.55|339.4|339.6|339.45|339.6|339.45|339.55|339.4|35
1648629740000|2022-03-30 08:42:20|339.55|339.4|339.6|339.4|339.6|339.4|339.55|339.4|8
1648629750000|2022-03-30 08:42:30|339.55||339.6||339.6||339.55||2
1648629760000|2022-03-30 08:42:40|339.55||339.55||339.55||339.55||1
1648629770000|2022-03-30 08:42:50||339.35||339.35||339.35||339.35|2
1648629780000|2022-03-30 08:43:00||339.4||339.4||339.4||339.4|2
1648629790000|2022-03-30 08:43:10|||||||||1
1648629800000|2022-03-30 08:43:20|339.5|339.35|339.55|339.35|339.55|339.35|339.5|339.35|4
1648629820000|2022-03-30 08:43:40||339.4||339.4||339.4||339.4|0
1648629840000|2022-03-30 08:44:00|||||||||1
1648629850000|2022-03-30 08:44:10|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|19
1648629860000|2022-03-30 08:44:20|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|6
1648629870000|2022-03-30 08:44:30|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|13
1648629880000|2022-03-30 08:44:40|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|3
1648629890000|2022-03-30 08:44:50|339.55||339.55||339.55||339.55||0
1648629900000|2022-03-30 08:45:00|||||||||1
1648629910000|2022-03-30 08:45:10|||||||||1
1648629940000|2022-03-30 08:45:40|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|17
1648629950000|2022-03-30 08:45:50|339.65|339.5|339.65|339.5|339.65|339.5|339.65|339.5|4
1648629960000|2022-03-30 08:46:00|339.6|339.45|339.6|339.4|339.6|339.45|339.6|339.4|11
1648629970000|2022-03-30 08:46:10|339.55|339.45|339.6|339.4|339.6|339.45|339.55|339.4|8
1648629980000|2022-03-30 08:46:20|339.55|339.35|339.55|339.35|339.55|339.4|339.5|339.35|11
1648629990000|2022-03-30 08:46:30|339.5|339.4|339.6|339.45|339.6|339.45|339.5|339.4|11
1648630000000|2022-03-30 08:46:40|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|9
1648630010000|2022-03-30 08:46:50|339.65|339.4|339.6|339.45|339.65|339.45|339.6|339.4|6
1648630020000|2022-03-30 08:47:00|339.65|339.5|339.6|339.4|339.7|339.5|339.55|339.4|22
1648630030000|2022-03-30 08:47:10|339.65|339.45|339.7|339.5|339.7|339.5|339.65|339.45|15
1648630040000|2022-03-30 08:47:20|339.65|339.45|339.65|339.45|339.65|339.5|339.65|339.45|14
1648630050000|2022-03-30 08:47:30|339.6|339.5|339.65|339.5|339.65|339.5|339.6|339.5|2
1648630080000|2022-03-30 08:48:00|339.6|339.45|339.6|339.45|339.6|339.45|339.6|339.45|6
1648630100000|2022-03-30 08:48:20|||||||||1
1648630110000|2022-03-30 08:48:30||339.4||339.4||339.4||339.4|5
1648630120000|2022-03-30 08:48:40|339.55|339.35|339.55|339.4|339.55|339.4|339.55|339.35|3
1648630130000|2022-03-30 08:48:50|339.5|339.35|339.55|339.4|339.55|339.4|339.5|339.35|2
1648630140000|2022-03-30 08:49:00|||||||||3
1648630150000|2022-03-30 08:49:10|339.5|339.35|339.55|339.35|339.55|339.4|339.5|339.35|13
1648630160000|2022-03-30 08:49:20||339.4||339.4||339.4||339.35|2
1648630170000|2022-03-30 08:49:30||339.35||339.35||339.35||339.35|4
1648630190000|2022-03-30 08:49:50|339.5|339.4|339.5|339.35|339.5|339.4|339.5|339.35|2
1648630200000|2022-03-30 08:50:00|339.45|339.3|339.5|339.35|339.5|339.35|339.45|339.3|14
1648630210000|2022-03-30 08:50:10|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.35|10
1648630220000|2022-03-30 08:50:20|||||||||5
1648630230000|2022-03-30 08:50:30|339.5|339.35|339.5|339.35|339.5|339.35|339.5|339.35|5
1648630240000|2022-03-30 08:50:40|||||||||3
1648630250000|2022-03-30 08:50:50|339.55|339.4|339.55|339.4|339.55|339.4|339.55|339.4|15
1648630260000|2022-03-30 08:51:00||339.35||339.35||339.35||339.35|1
1648630280000|2022-03-30 08:51:20|339.5|339.3|339.5|339.35|339.5|339.35|339.45|339.3|15
1648630290000|2022-03-30 08:51:30|||||||||2
1648630310000|2022-03-30 08:51:50|339.45|339.3|339.4|339.2|339.5|339.3|339.4|339.2|56
1648630320000|2022-03-30 08:52:00|339.35||339.35||339.4||339.35||6
1648630340000|2022-03-30 08:52:20|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.15|51
1648630350000|2022-03-30 08:52:30||339.1||339.1||339.1||339.1|8
1648630360000|2022-03-30 08:52:40|339.25|339.15|339.3|339.15|339.3|339.15|339.25|339.15|7
1648630370000|2022-03-30 08:52:50|339.25|339.1|339.25|339.1|339.25|339.1|339.25|339.1|9
1648630380000|2022-03-30 08:53:00|||||||||12
1648630390000|2022-03-30 08:53:10|339.3||339.3||339.3||339.3||14
1648630400000|2022-03-30 08:53:20|339.25|339.15|339.3|339.15|339.3|339.15|339.25|339.15|12
1648630410000|2022-03-30 08:53:30|339.35|339.2|339.35|339.2|339.35|339.2|339.35|339.2|2
1648630420000|2022-03-30 08:53:40|339.3|339.15|339.3|339.15|339.35|339.2|339.3|339.15|10
1648630430000|2022-03-30 08:53:50|339.25|339.1|339.25|339.1|339.25|339.15|339.25|339.1|7
1648630440000|2022-03-30 08:54:00|339.3||339.3||339.3||339.3||15
1648630450000|2022-03-30 08:54:10|339.25||339.25||339.25||339.25||0
1648630460000|2022-03-30 08:54:20|339.2|339.05|339.15|339|339.2|339.05|339.15|339|14
1648630480000|2022-03-30 08:54:40|339.1|338.95|339.05|338.9|339.15|338.95|339.05|338.9|30
1648630490000|2022-03-30 08:54:50|339.1|338.85|339.1|338.95|339.1|338.95|339.1|338.85|25
1648630500000|2022-03-30 08:55:00|339.15|339|339.15|339|339.15|339|339.1|339|11
1648630510000|2022-03-30 08:55:10||338.95||338.95||338.95||338.95|4
1648630520000|2022-03-30 08:55:20|339.1|338.9|339.1|338.95|339.1|338.95|339.1|338.9|14
1648630530000|2022-03-30 08:55:30|||||||||1
1648630540000|2022-03-30 08:55:40|339.15|339|339.1|338.95|339.15|339|339.1|338.95|15
1648630550000|2022-03-30 08:55:50|339.05|338.9|339.05|338.9|339.05|338.9|339.05|338.9|3
1648630560000|2022-03-30 08:56:00|339|338.85|339.15|338.95|339.15|338.95|339|338.85|38
1648630570000|2022-03-30 08:56:10|339.1|338.9|339.1|338.95|339.15|339|339.1|338.9|10
1648630580000|2022-03-30 08:56:20|339.15||339.1||339.15||339.1||3
1648630590000|2022-03-30 08:56:30|339.15||339.1||339.15||339.1||9
1648630600000|2022-03-30 08:56:40|339.05|338.9|339.1|338.95|339.1|338.95|339.05|338.9|14
1648630610000|2022-03-30 08:56:50|||||||||7
1648630620000|2022-03-30 08:57:00||338.9||338.95||338.95||338.9|1
1648630630000|2022-03-30 08:57:10|339.05|338.9|339.1|338.9|339.1|338.9|339.05|338.9|8
1648630640000|2022-03-30 08:57:20|339.05|338.95|339.1|338.9|339.1|338.95|339.05|338.9|14
1648630650000|2022-03-30 08:57:30|339.05|338.95|339.2|339|339.2|339|339.05|338.9|18
1648630660000|2022-03-30 08:57:40|339.25|339.05|339.25|339.1|339.25|339.1|339.25|339.05|5
1648630670000|2022-03-30 08:57:50|339.3|339.15|339.15|339|339.35|339.15|339.15|339|27
1648630680000|2022-03-30 08:58:00|339.2|339.05|339.3|339.1|339.3|339.1|339.2|339|25
1648630690000|2022-03-30 08:58:10|339.35|339.15|339.4|339.2|339.4|339.25|339.35|339.1|27
1648630700000|2022-03-30 08:58:20|339.35|339.25|339.35|339.2|339.35|339.25|339.35|339.2|24
1648630710000|2022-03-30 08:58:30|339.4|339.25|339.45|339.25|339.45|339.3|339.4|339.25|16
1648630720000|2022-03-30 08:58:40|339.5|339.3|339.55|339.4|339.55|339.4|339.5|339.3|12
1648630730000|2022-03-30 08:58:50|339.5|339.3|339.4|339.2|339.5|339.3|339.35|339.2|41
1648630740000|2022-03-30 08:59:00|339.45|339.25|339.5|339.35|339.5|339.35|339.45|339.25|15
1648630750000|2022-03-30 08:59:10|339.55|339.4|339.6|339.4|339.6|339.45|339.5|339.4|19
1648630760000|2022-03-30 08:59:20|339.55|339.35|339.5|339.3|339.55|339.35|339.4|339.2|38
1648630770000|2022-03-30 08:59:30|339.55|339.35|339.55|339.35|339.55|339.35|339.5|339.35|14
1648630780000|2022-03-30 08:59:40|339.6|339.4|339.4|339.15|339.6|339.45|339.4|339.15|69
1648630790000|2022-03-30 08:59:50|339.45|339.25|339.4|339.15|339.5|339.3|339.35|339.1|129
1648630800000|2022-03-30 09:00:00|339.45|339.2|339.7|339.45|339.7|339.45|339.4|339.2|92
1648630810000|2022-03-30 09:00:10|339.65||339.65||339.65||339.65||1
1648630820000|2022-03-30 09:00:20|339.6|339.5|339.7|339.5|339.7|339.55|339.6|339.5|33
1648630830000|2022-03-30 09:00:30|339.75|339.55|339.85|339.65|339.9|339.65|339.75|339.55|38
1648630840000|2022-03-30 09:00:40|339.8|339.7|339.75|339.55|339.8|339.7|339.7|339.55|27
1648630850000|2022-03-30 09:00:50||339.6||339.6||339.6||339.55|1
1648630860000|2022-03-30 09:01:00|339.7|339.55|339.75|339.55|339.75|339.55|339.7|339.55|16
1648630870000|2022-03-30 09:01:10|339.7|339.5|339.7|339.5|339.7|339.5|339.6|339.45|19
1648630880000|2022-03-30 09:01:20|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.55|2
1648630890000|2022-03-30 09:01:30|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|20
1648630900000|2022-03-30 09:01:40|339.65|339.55|339.7|339.5|339.7|339.55|339.6|339.45|31
1648630910000|2022-03-30 09:01:50|339.65|339.55|339.7|339.55|339.7|339.55|339.65|339.5|11
1648630920000|2022-03-30 09:02:00|339.75|339.6|339.7|339.55|339.75|339.6|339.65|339.45|34
1648630930000|2022-03-30 09:02:10|339.65|339.45|339.7|339.55|339.7|339.55|339.65|339.45|28
1648630940000|2022-03-30 09:02:20|||||||||5
1648630950000|2022-03-30 09:02:30||339.5||339.55||339.55||339.5|8
1648630960000|2022-03-30 09:02:40||339.5||339.5||339.5||339.5|17
1648630970000|2022-03-30 09:02:50|339.65|339.55|339.7|339.55|339.75|339.55|339.65|339.55|14
1648630980000|2022-03-30 09:03:00|339.65|339.5|339.55|339.4|339.65|339.5|339.55|339.4|20
1648630990000|2022-03-30 09:03:10|339.5|339.35|339.65|339.45|339.65|339.45|339.5|339.35|54
1648631000000|2022-03-30 09:03:20|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|4
1648631010000|2022-03-30 09:03:30|339.65|339.45|339.5|339.35|339.65|339.45|339.5|339.35|23
1648631020000|2022-03-30 09:03:40||339.3||339.35||339.35||339.3|21
1648631030000|2022-03-30 09:03:50||339.3||339.3||339.3||339.3|12
1648631040000|2022-03-30 09:04:00|339.45|339.35|339.4|339.2|339.5|339.35|339.4|339.2|66
1648631050000|2022-03-30 09:04:10|339.3|339.15|339.35|339.2|339.4|339.25|339.3|339.15|58
1648631060000|2022-03-30 09:04:20|339.3|339.15|339.3|339.15|339.35|339.2|339.3|339.15|93
1648631070000|2022-03-30 09:04:30|339.25|339.1|339.4|339.2|339.45|339.2|339.2|339.05|82
1648631080000|2022-03-30 09:04:40|339.45|339.25|339.45|339.3|339.65|339.45|339.45|339.2|123
1648631090000|2022-03-30 09:04:50|339.5|339.25|339.7|339.5|339.7|339.55|339.45|339.25|121
1648631100000|2022-03-30 09:05:00|340|339.75|339.9|339.65|340.1|339.8|339.8|339.6|170
1648631110000|2022-03-30 09:05:10|339.85|339.7|339.65|339.45|339.85|339.7|339.6|339.4|27
1648631120000|2022-03-30 09:05:20||339.5||339.4||339.5||339.4|13
1648631130000|2022-03-30 09:05:30|339.6|339.35|339.6|339.4|339.6|339.4|339.6|339.35|4
1648631140000|2022-03-30 09:05:40|339.55|339.35|339.65|339.45|339.65|339.45|339.55|339.35|28
1648631150000|2022-03-30 09:05:50|||||||||3
1648631160000|2022-03-30 09:06:00|339.7|339.5|339.7|339.45|339.7|339.5|339.7|339.4|17
1648631170000|2022-03-30 09:06:10|339.65|339.4|339.6|339.4|339.65|339.4|339.6|339.35|15
1648631180000|2022-03-30 09:06:20|339.55|339.45|339.55|339.35|339.55|339.45|339.55|339.35|5
1648631190000|2022-03-30 09:06:30||339.3||339.35||339.35||339.3|1
1648631200000|2022-03-30 09:06:40||339.4||339.4||339.4||339.4|2
1648631210000|2022-03-30 09:06:50|339.5|339.35|339.5|339.35|339.5|339.4|339.5|339.35|4
1648631220000|2022-03-30 09:07:00|339.65|339.4|339.75|339.6|339.8|339.6|339.65|339.4|39
1648631230000|2022-03-30 09:07:10|||||||||1
1648631240000|2022-03-30 09:07:20|||||||||2
1648631250000|2022-03-30 09:07:30|339.7|339.55|339.65|339.5|339.7|339.55|339.65|339.5|7
1648631260000|2022-03-30 09:07:40|339.7|339.55|339.7|339.55|339.7|339.55|339.7|339.5|3
1648631270000|2022-03-30 09:07:50|339.75|339.6|339.7|339.5|339.75|339.6|339.7|339.5|5
1648631280000|2022-03-30 09:08:00|339.65||339.65||339.65||339.65||1
1648631290000|2022-03-30 09:08:10|339.6|339.45|339.6|339.4|339.65|339.45|339.6|339.4|4
1648631300000|2022-03-30 09:08:20|339.65|339.45|339.75|339.5|339.75|339.5|339.65|339.45|4
1648631310000|2022-03-30 09:08:30|339.7|339.55|339.7|339.5|339.7|339.55|339.7|339.5|3
1648631320000|2022-03-30 09:08:40||339.55||339.55||339.55||339.55|1
1648631330000|2022-03-30 09:08:50|||||||||1
1648631340000|2022-03-30 09:09:00|339.8||339.75||339.8||339.75||3
1648631350000|2022-03-30 09:09:10|||||||||2
1648631360000|2022-03-30 09:09:20||339.6||339.6||339.6||339.6|3
1648631370000|2022-03-30 09:09:30|339.8|339.65|339.8|339.65|339.8|339.65|339.8|339.65|3
1648631380000|2022-03-30 09:09:40|339.85|339.7|339.9|339.7|339.9|339.7|339.85|339.7|4
1648631390000|2022-03-30 09:09:50|339.85|339.75|339.85|339.65|339.85|339.75|339.85|339.65|12
1648631400000|2022-03-30 09:10:00|339.8|339.6|339.7|339.55|339.85|339.6|339.65|339.5|27
1648631410000|2022-03-30 09:10:10|339.65|339.5|339.65|339.5|339.7|339.55|339.65|339.5|19
1648631420000|2022-03-30 09:10:20|339.7|339.55|339.8|339.6|339.8|339.6|339.7|339.55|18
1648631430000|2022-03-30 09:10:30|339.75||339.75||339.75||339.75||7
1648631440000|2022-03-30 09:10:40||339.55||339.55||339.55||339.55|11
1648631450000|2022-03-30 09:10:50|339.8||339.8||339.8||339.8||6
1648631460000|2022-03-30 09:11:00|339.85|339.6|339.8|339.6|339.85|339.6|339.8|339.6|2
1648631470000|2022-03-30 09:11:10|339.85||339.75||339.85||339.75||2
1648631480000|2022-03-30 09:11:20|339.8||339.75||339.8||339.75||2
1648631490000|2022-03-30 09:11:30|||||||||1
1648631500000|2022-03-30 09:11:40|||||||||1
1648631510000|2022-03-30 09:11:50|||||||||1
1648631520000|2022-03-30 09:12:00|339.7|339.55|339.75|339.55|339.75|339.55|339.7|339.55|11
1648631530000|2022-03-30 09:12:10|339.7||339.75||339.75||339.7||1
1648631540000|2022-03-30 09:12:20|||||||||1
1648631550000|2022-03-30 09:12:30|339.7||339.7||339.7||339.7||1
1648631560000|2022-03-30 09:12:40|||||||||2
1648631570000|2022-03-30 09:12:50|||||||||1
1648631580000|2022-03-30 09:13:00|339.75|339.6|339.75|339.6|339.75|339.6|339.7|339.6|6
1648631590000|2022-03-30 09:13:10|||||||||1
1648631600000|2022-03-30 09:13:20|339.7|339.55|339.75|339.55|339.75|339.55|339.7|339.55|4
1648631610000|2022-03-30 09:13:30|339.7||339.75||339.75||339.7||2
1648631620000|2022-03-30 09:13:40|||||||||1
1648631630000|2022-03-30 09:13:50|339.7||339.7||339.7||339.7||1
1648631640000|2022-03-30 09:14:00|||||||||1
1648631650000|2022-03-30 09:14:10|339.75|339.6|339.8|339.6|339.8|339.6|339.75|339.6|4
1648631660000|2022-03-30 09:14:20|339.75|339.65|339.9|339.65|339.9|339.65|339.75|339.55|17
1648631670000|2022-03-30 09:14:30|339.85||339.9||339.9||339.85||1
1648631680000|2022-03-30 09:14:40|339.8||339.8||339.9||339.8||2
1648631690000|2022-03-30 09:14:50|339.9||339.9||339.9||339.9||4
1648631700000|2022-03-30 09:15:00|339.85||339.85||339.85||339.85||2
1648631710000|2022-03-30 09:15:10|||||||||1
1648631720000|2022-03-30 09:15:20|||||||||1
1648631730000|2022-03-30 09:15:30|||||||||1
1648631740000|2022-03-30 09:15:40|||||||||1
1648631750000|2022-03-30 09:15:50|339.8||339.8||339.8||339.8||2
1648631760000|2022-03-30 09:16:00|339.9|339.7|339.85|339.7|339.9|339.7|339.85|339.7|6
1648631770000|2022-03-30 09:16:10|339.9|339.75|340.05|339.8|340.05|339.8|339.9|339.75|20
1648631780000|2022-03-30 09:16:20|340.1|339.85|340.05|339.85|340.1|339.9|340.05|339.85|13
1648631790000|2022-03-30 09:16:30|340.1|339.9|340.1|339.85|340.1|339.9|340.1|339.85|12
1648631800000|2022-03-30 09:16:40|340.05|339.8|339.95|339.7|340.05|339.9|339.95|339.7|9
1648631810000|2022-03-30 09:16:50|339.9|339.65|339.85|339.7|339.9|339.7|339.85|339.55|15
1648631820000|2022-03-30 09:17:00|339.9|339.75|340.1|339.85|340.1|339.85|339.9|339.75|24
1648631830000|2022-03-30 09:17:10|340.15|339.95|340.15|339.9|340.15|339.95|340.15|339.85|7
1648631840000|2022-03-30 09:17:20|340.1|339.95|340.15|339.95|340.2|339.95|340.1|339.9|19
1648631850000|2022-03-30 09:17:30|340.1||340.15||340.15||340.1||2
1648631860000|2022-03-30 09:17:40|340.1|339.9|340|339.75|340.15|339.9|340|339.75|13
1648631870000|2022-03-30 09:17:50|339.95|339.7|340|339.8|340|339.8|339.95|339.7|14
1648631880000|2022-03-30 09:18:00|340.05|339.85|340.1|339.9|340.1|339.9|340.05|339.85|2
1648631890000|2022-03-30 09:18:10|340.15|339.95|340.2|340|340.2|340|340.1|339.9|13
1648631900000|2022-03-30 09:18:20|340.15|340.05|340.25|340|340.25|340.05|340.15|340|13
1648631910000|2022-03-30 09:18:30|340.2|339.95|340.1|339.95|340.2|340.05|340.1|339.95|4
1648631920000|2022-03-30 09:18:40|340.05|339.9|340.05|339.8|340.1|339.9|340|339.8|11
1648631930000|2022-03-30 09:18:50|340|339.75|340|339.75|340.05|339.85|339.95|339.7|18
1648631940000|2022-03-30 09:19:00||339.8||339.8||339.8||339.8|3
1648631950000|2022-03-30 09:19:10|340.1|339.85|340.3|340.05|340.35|340.05|340.1|339.85|20
1648631960000|2022-03-30 09:19:20|340.35|340.1|340.4|340.15|340.45|340.2|340.35|340.1|17
1648631970000|2022-03-30 09:19:30|340.35|340.2|340.35|340.15|340.35|340.2|340.35|340.1|4
1648631980000|2022-03-30 09:19:40|340.3|340.1|340.15|339.9|340.3|340.1|340.1|339.9|14
1648631990000|2022-03-30 09:19:50|340.1|339.85|340|339.8|340.2|339.95|340|339.75|21
1648632000000|2022-03-30 09:20:00|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|0
1648632040000|2022-03-30 09:20:40|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1648632170000|2022-03-30 09:22:50|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1648632180000|2022-03-30 09:23:00|340.3|339.7|340.3|339.7|340.4|339.8|340.3|339.7|0
1648632190000|2022-03-30 09:23:10|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1648632210000|2022-03-30 09:23:30|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1648632230000|2022-03-30 09:23:50|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1648632280000|2022-03-30 09:24:40|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1648632300000|2022-03-30 09:25:00|||||||||9
1648632310000|2022-03-30 09:25:10|340.3|339.7|340.3|339.7|340.4|339.8|340.3|339.7|0
1648632450000|2022-03-30 09:27:30|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1648632550000|2022-03-30 09:29:10|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|0
1648632590000|2022-03-30 09:29:50|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1648632600000|2022-03-30 09:30:00|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|0
1648632610000|2022-03-30 09:30:10|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1648632630000|2022-03-30 09:30:30|340.2|339.6|340.3|339.7|340.3|339.7|340.2|339.6|0
1648632830000|2022-03-30 09:33:50|340.2|339.6|340.3|339.7|340.3|339.7|340.2|339.6|0
1648632840000|2022-03-30 09:34:00|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|0
1648632880000|2022-03-30 09:34:40|340.3|339.7|340.2|339.6|340.3|339.7|340.2|339.6|0
1648632890000|2022-03-30 09:34:50|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1648632920000|2022-03-30 09:35:20|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|0
1648633000000|2022-03-30 09:36:40|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|0
1648633010000|2022-03-30 09:36:50|340.2|339.6|340.1|339.5|340.2|339.6|340.1|339.5|0
1648633020000|2022-03-30 09:37:00|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|0
1648633030000|2022-03-30 09:37:10|340.1|339.5|340.2|339.6|340.2|339.6|340.1|339.5|0
1648633040000|2022-03-30 09:37:20|340.1|339.5|340.2|339.6|340.2|339.6|340.1|339.5|0
1648633050000|2022-03-30 09:37:30|340.1|339.5|340.1|339.5|340.2|339.6|340.1|339.5|0
1648633060000|2022-03-30 09:37:40|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|0
1648633070000|2022-03-30 09:37:50|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|0
1648633110000|2022-03-30 09:38:30|340.2|339.6|340.1|339.5|340.2|339.6|340.1|339.5|0
1648633120000|2022-03-30 09:38:40|340.2|339.6|340.2|339.6|340.2|339.6|340.1|339.5|0
1648633280000|2022-03-30 09:41:20|340.3|339.7|340.3|339.7|340.3|339.7|340.2|339.6|0
1648633320000|2022-03-30 09:42:00|340.2|339.6|340.3|339.7|340.3|339.7|340.2|339.6|0
1648633330000|2022-03-30 09:42:10|340.2|339.6|340.3|339.7|340.3|339.7|340.2|339.6|0
1648633660000|2022-03-30 09:47:40|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1648633760000|2022-03-30 09:49:20|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1648633800000|2022-03-30 09:50:00|340.05|339.8|340.2|339.9|340.2|339.9|340|339.8|8
1648633810000|2022-03-30 09:50:10|340.25||340.25||340.25||340.25||0
1648633820000|2022-03-30 09:50:20|340.2||340.2||340.2||340.2||0
1648633830000|2022-03-30 09:50:30|340.15|339.85|340.05|339.8|340.15|339.85|340.05|339.8|0
1648633840000|2022-03-30 09:50:40|340.1|339.9|340.15|339.8|340.15|339.9|340.05|339.8|1
1648633850000|2022-03-30 09:50:50|340.1|339.85|340.1|339.85|340.1|339.85|340.1|339.85|0
1648633860000|2022-03-30 09:51:00|340.15|339.8|340.25|339.85|340.25|339.95|340.15|339.8|3
1648633900000|2022-03-30 09:51:40|340.2|339.9|340.2|339.95|340.2|340|340.2|339.9|0
1648634080000|2022-03-30 09:54:40||339.9||339.9||339.9||339.9|0
1648634120000|2022-03-30 09:55:20|340.15|339.85|340.15|339.8|340.15|339.85|340.15|339.8|2
1648634260000|2022-03-30 09:57:40|340.2||340.2||340.2||340.2||2
1648634270000|2022-03-30 09:57:50|340.25|339.85|340.25|339.85|340.25|339.85|340.25|339.85|1
1648634280000|2022-03-30 09:58:00|340.35||340.35||340.35||340.35||2
1648634290000|2022-03-30 09:58:10|340.3||340.35||340.35||340.3||0
1648634340000|2022-03-30 09:59:00|340.3|339.95|340.35|340|340.35|340|340.3|339.95|0
1648634400000|2022-03-30 10:00:00|340.45|339.95|339.95|339.45|340.45|339.95|339.95|339.45|11
1648634410000|2022-03-30 10:00:10||339.5||339.45||339.5||339.45|0
1648634420000|2022-03-30 10:00:20|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|1
1648634430000|2022-03-30 10:00:30||339.55||339.6||339.6||339.55|0
1648634460000|2022-03-30 10:01:00||339.65||339.75||339.8||339.65|0
1648634470000|2022-03-30 10:01:10|339.9|339.7|340|339.65|340.05|339.7|339.9|339.65|1
1648634480000|2022-03-30 10:01:20||339.7||339.65||339.7||339.65|0
1648634490000|2022-03-30 10:01:30|340.05|339.7|340.2|339.7|340.2|339.7|340.05|339.7|2
1648634540000|2022-03-30 10:02:20|340.25||340.25||340.25||340.25||0
1648634700000|2022-03-30 10:05:00||339.75||339.75||339.75||339.75|0
1648634710000|2022-03-30 10:05:10|340.35|339.8|340.35|339.85|340.35|339.85|340.3|339.8|0
1648634750000|2022-03-30 10:05:50||339.9||339.9||339.9||339.9|0
1648634780000|2022-03-30 10:06:20|340.3|339.95|340.4|339.95|340.4|339.95|340.3|339.95|0
1648634790000|2022-03-30 10:06:30|340.35||340.4||340.4||340.35||0
1648634830000|2022-03-30 10:07:10|340.35||340.4||340.4||340.35||0
1648634870000|2022-03-30 10:07:50||339.9||339.85||339.9||339.85|0
1648634880000|2022-03-30 10:08:00||339.9||339.9||339.9||339.9|1
1648634900000|2022-03-30 10:08:20|340.35|339.8|340.3|339.75|340.35|339.8|340.3|339.75|1
1648634910000|2022-03-30 10:08:30||339.7||339.7||339.7||339.7|0
1648634920000|2022-03-30 10:08:40|340.25|339.75|340.15|339.7|340.25|339.75|340.15|339.7|0
1648634940000|2022-03-30 10:09:00|||||||||1
1648634990000|2022-03-30 10:09:50|340.1||340.1||340.1||340.1||0
1648635000000|2022-03-30 10:10:00|||||||||1
1648635010000|2022-03-30 10:10:10||339.65||339.65||339.65||339.65|1
1648635060000|2022-03-30 10:11:00|||||||||1
1648635380000|2022-03-30 10:16:20|340.05||340.05||340.05||340.05||0
1648635440000|2022-03-30 10:17:20|340|339.55|340|339.55|340|339.55|340|339.55|2
1648635480000|2022-03-30 10:18:00|||||||||1
1648635570000|2022-03-30 10:19:30|339.95||339.95||339.95||339.95||0
1648635600000|2022-03-30 10:20:00|340||340||340||340||0
1648635610000|2022-03-30 10:20:10||339.6||339.6||339.6||339.6|0
1648635720000|2022-03-30 10:22:00||339.65||339.75||339.75||339.65|0
1648635790000|2022-03-30 10:23:10|339.95|339.65|339.95|339.65|339.95|339.65|339.95|339.65|1
1648636010000|2022-03-30 10:26:50|340|339.7|340|339.7|340|339.7|340|339.7|1
1648636530000|2022-03-30 10:35:30|339.95||339.95||339.95||339.95||0
1648636560000|2022-03-30 10:36:00|340||340||340||340||0
1648636620000|2022-03-30 10:37:00|339.95||339.95||339.95||339.95||0
1648636730000|2022-03-30 10:38:50|339.85||339.95||339.95||339.85||2
1648636790000|2022-03-30 10:39:50|340||340||340||340||0
1648636800000|2022-03-30 10:40:00|339.95||339.95||339.95||339.95||0
1648636820000|2022-03-30 10:40:20|340||340||340||340||0
1648636920000|2022-03-30 10:42:00||339.75||339.75||339.75||339.75|0
1648636940000|2022-03-30 10:42:20|340.05||340.05||340.05||340||0
1648636980000|2022-03-30 10:43:00||339.8||339.8||339.8||339.8|0
1648637040000|2022-03-30 10:44:00|340.1|339.85|340.1|339.9|340.1|339.9|340.1|339.85|3
1648637110000|2022-03-30 10:45:10|340.15||340.15||340.15||340.15||0
1648637120000|2022-03-30 10:45:20|340.2||340.2||340.2||340.2||0
1648637170000|2022-03-30 10:46:10||339.95||339.95||339.95||339.95|0
1648637250000|2022-03-30 10:47:30|340.25||340.25||340.25||340.25||0
1648637290000|2022-03-30 10:48:10||340||340||340||340|0
1648637340000|2022-03-30 10:49:00|340.3|340.05|340.3|340.05|340.3|340.05|340.3|340.05|0
1648637390000|2022-03-30 10:49:50||339.9||340||340||339.9|7
1648637570000|2022-03-30 10:52:50||340.05||340.05||340.05||340.05|0
1648637630000|2022-03-30 10:53:50||340.1||340.1||340.1||340.1|0
1648637680000|2022-03-30 10:54:40||340.05||340.05||340.05||340.05|0
1648638020000|2022-03-30 11:00:20|340.35||340.35||340.35||340.35||0
1648638030000|2022-03-30 11:00:30|340.4|340.1|340.4|340.15|340.4|340.15|340.4|340.1|2
1648638130000|2022-03-30 11:02:10|340.45|340.2|340.45|340.2|340.45|340.2|340.45|340.2|0
1648638140000|2022-03-30 11:02:20|340.5|340.25|340.55|340.3|340.55|340.3|340.5|340.25|0
1648638150000|2022-03-30 11:02:30|340.6||340.6||340.6||340.6||0
1648638160000|2022-03-30 11:02:40|340.65|340.35|340.65|340.3|340.65|340.35|340.65|340.3|0
1648638320000|2022-03-30 11:05:20||340.45||340.4||340.45||340.3|4
1648638330000|2022-03-30 11:05:30|340.6|340.25|340.6|340.25|340.6|340.25|340.6|340.25|2
1648638410000|2022-03-30 11:06:50|340.55||340.55||340.55||340.55||0
1648638420000|2022-03-30 11:07:00|340.5|340.15|340.45|340.15|340.5|340.15|340.45|340.15|1
1648638430000|2022-03-30 11:07:10|340.4|340.1|340.4|340.1|340.4|340.1|340.4|340.1|0
1648638850000|2022-03-30 11:14:10||340.05||340.05||340.05||340.05|10
1648638910000|2022-03-30 11:15:10||340||339.95||340||339.95|1
1648639030000|2022-03-30 11:17:10||340||340||340||340|0
1648639090000|2022-03-30 11:18:10||340.05||340.05||340.05||340.05|0
1648639140000|2022-03-30 11:19:00||340||340||340||340|0
1648639200000|2022-03-30 11:20:00|||||||||2
1648639210000|2022-03-30 11:20:10|340.05|339.95|340.05|339.75|340.05|339.95|340.05|339.75|15
1648639220000|2022-03-30 11:20:20|340.25|339.9|340.25|339.9|340.25|339.9|340.25|339.8|38
1648639230000|2022-03-30 11:20:30|340.35||340.35||340.35||340.35||0
1648639380000|2022-03-30 11:23:00|340.4||340.4||340.4||340.4||0
1648639870000|2022-03-30 11:31:10||339.95||339.95||339.95||339.95|0
1648639930000|2022-03-30 11:32:10|340.45||340.45||340.45||340.45||0
1648640010000|2022-03-30 11:33:30|340.5||340.5||340.5||340.5||0
1648640190000|2022-03-30 11:36:30|340.55||340.55||340.55||340.55||0
1648640220000|2022-03-30 11:37:00|340.05|339.9|340.05|339.85|340.05|339.9|340.05|339.85|78
1648640230000|2022-03-30 11:37:10|340.25|339.9|340.05|339.85|340.55|339.9|340.05|339.85|45
1648640240000|2022-03-30 11:37:20|340.2||340.05||340.3||340.05||8
1648640250000|2022-03-30 11:37:30|||||||||1
1648640260000|2022-03-30 11:37:40|||||||||1
1648640300000|2022-03-30 11:38:20||339.75||339.8||339.8||339.75|4
1648640340000|2022-03-30 11:39:00|340||340||340||340||0
1648640350000|2022-03-30 11:39:10||339.75||339.85||339.85||339.75|4
1648640360000|2022-03-30 11:39:20|340.05||340||340.05||340||4
1648640370000|2022-03-30 11:39:30|||||||||1
1648640410000|2022-03-30 11:40:10||339.8||339.85||339.85||339.8|7
1648640450000|2022-03-30 11:40:50||339.8||339.8||339.8||339.8|3
1648640480000|2022-03-30 11:41:20||339.85||339.8||339.85||339.8|0
1648640490000|2022-03-30 11:41:30||339.85||339.8||339.85||339.8|0
1648640540000|2022-03-30 11:42:20||339.85||339.8||339.85||339.8|0
1648640550000|2022-03-30 11:42:30||339.85||339.8||339.85||339.8|0
1648640560000|2022-03-30 11:42:40||339.85||339.8||339.85||339.8|0
1648640570000|2022-03-30 11:42:50||339.85||339.8||339.85||339.8|0
1648640580000|2022-03-30 11:43:00||339.85||339.8||339.85||339.8|0
1648640590000|2022-03-30 11:43:10||339.85||339.8||339.85||339.8|0
1648640650000|2022-03-30 11:44:10||339.85||339.8||339.85||339.8|0
1648640730000|2022-03-30 11:45:30||339.75||339.75||339.75||339.7|3
1648640780000|2022-03-30 11:46:20|339.95|339.7|339.95|339.65|339.95|339.85|339.95|339.65|4
1648640820000|2022-03-30 11:47:00|340||340||340||340||0
1648640850000|2022-03-30 11:47:30||339.7||339.7||339.7||339.7|0
1648640890000|2022-03-30 11:48:10|339.95||339.95||339.95||339.95||0
1648640970000|2022-03-30 11:49:30||339.75||339.75||339.75||339.75|0
1648641010000|2022-03-30 11:50:10|340|339.8|339.95|339.8|340|339.8|339.95|339.75|11
1648641030000|2022-03-30 11:50:30||339.75||339.8||339.8||339.75|2
1648641050000|2022-03-30 11:50:50||339.75||339.75||339.75||339.75|0
1648641060000|2022-03-30 11:51:00|||||||||1
1648641180000|2022-03-30 11:53:00||339.8||339.8||339.8||339.8|0
1648641250000|2022-03-30 11:54:10|340||339.95||340||339.95||5
1648641260000|2022-03-30 11:54:20|340||339.95||340||339.95||1
1648641370000|2022-03-30 11:56:10|339.9|339.75|339.95|339.8|339.95|339.8|339.9|339.75|7
1648641410000|2022-03-30 11:56:50|339.9|339.75|339.9|339.7|339.9|339.75|339.9|339.7|5
1648641440000|2022-03-30 11:57:20|339.85||339.9||339.9||339.85||1
1648641470000|2022-03-30 11:57:50||339.65||339.7||339.7||339.65|4
1648641480000|2022-03-30 11:58:00|||||||||2
1648641580000|2022-03-30 11:59:40|339.95||339.95||339.95||339.95||0
1648641600000|2022-03-30 12:00:00||339.8||339.8||339.8||339.8|0
1648641610000|2022-03-30 12:00:10|||||||||1
1648641620000|2022-03-30 12:00:20||339.7||339.8||339.8||339.7|10
1648641630000|2022-03-30 12:00:30|||||||||2
1648641650000|2022-03-30 12:00:50|340||339.95||340||339.95||4
1648641710000|2022-03-30 12:01:50|340|339.85|340|339.8|340|339.85|340|339.8|12
1648641720000|2022-03-30 12:02:00||339.85||339.85||339.85||339.8|2
1648641800000|2022-03-30 12:03:20||339.8||339.85||339.85||339.8|6
1648641810000|2022-03-30 12:03:30||339.8||339.85||339.85||339.8|2
1648641830000|2022-03-30 12:03:50|340.05|339.9|340.15|339.95|340.15|339.95|340.05|339.9|6
1648641840000|2022-03-30 12:04:00|340.2|340|340.25|340.05|340.25|340.05|340.2|340|1
1648641860000|2022-03-30 12:04:20|340.2||340.2||340.2||340.2||0
1648641870000|2022-03-30 12:04:30|340.15|339.95|340.1|339.9|340.15|339.95|340.1|339.9|3
1648641890000|2022-03-30 12:04:50|340.15||340.15||340.15||340.15||0
1648641910000|2022-03-30 12:05:10||339.85||339.85||339.85||339.85|0
1648641960000|2022-03-30 12:06:00|340.05||340.05||340.05||340.05||0
1648642030000|2022-03-30 12:07:10|340.15||340.15||340.15||340.15||1
1648642090000|2022-03-30 12:08:10||339.8||339.85||339.85||339.8|2
1648642110000|2022-03-30 12:08:30||339.75||339.85||339.85||339.75|2
1648642120000|2022-03-30 12:08:40||339.75||339.85||339.85||339.75|1
1648642330000|2022-03-30 12:12:10|340.1|339.75|340.1|339.85|340.1|339.85|340.1|339.75|11
1648642370000|2022-03-30 12:12:50||339.8||339.85||339.85||339.7|8
1648642380000|2022-03-30 12:13:00||339.7||339.85||339.85||339.7|3
1648642390000|2022-03-30 12:13:10|340.05|339.8|339.95|339.8|340.05|339.85|339.95|339.8|6
1648642400000|2022-03-30 12:13:20||339.7||339.8||339.8||339.7|4
1648642420000|2022-03-30 12:13:40|340.15|339.85|340.1|339.9|340.15|339.95|340.1|339.85|14
1648642430000|2022-03-30 12:13:50||339.85||339.8||339.85||339.8|3
1648642440000|2022-03-30 12:14:00|340.05||340||340.05||340||0
1648642450000|2022-03-30 12:14:10|340.05||340.15||340.15||340.05||0
1648642560000|2022-03-30 12:16:00|340.1||340.1||340.1||340.1||0
1648642580000|2022-03-30 12:16:20||339.75||339.75||339.75||339.75|1
1648642680000|2022-03-30 12:18:00|||||||||2
1648642730000|2022-03-30 12:18:50||339.85||339.85||339.85||339.85|0
1648642800000|2022-03-30 12:20:00|||||||||6
1648642840000|2022-03-30 12:20:40||339.75||339.85||339.85||339.75|8
1648642960000|2022-03-30 12:22:40|340.05|339.7|340|339.8|340.05|339.8|340|339.7|5
1648642980000|2022-03-30 12:23:00|339.95|339.75|339.95|339.8|339.95|339.8|339.95|339.7|7
1648643000000|2022-03-30 12:23:20||339.75||339.8||339.8||339.75|12
1648643010000|2022-03-30 12:23:30||339.75||339.75||339.75||339.75|3
1648643020000|2022-03-30 12:23:40|339.9|339.7|339.9|339.75|339.9|339.75|339.9|339.7|1
1648643030000|2022-03-30 12:23:50||339.65||339.75||339.75||339.65|2
1648643070000|2022-03-30 12:24:30|339.95||339.95||339.95||339.95||3
1648643100000|2022-03-30 12:25:00|340|339.7|340|339.8|340|339.8|340|339.7|0
1648643110000|2022-03-30 12:25:10||339.7||339.8||339.8||339.7|1
1648643120000|2022-03-30 12:25:20|||||||||1
1648643150000|2022-03-30 12:25:50|340.05||340||340.05||340||0
1648643180000|2022-03-30 12:26:20|340.05||340.05||340.05||340.05||0
1648643190000|2022-03-30 12:26:30|340||340.05||340.05||340||0
1648643200000|2022-03-30 12:26:40|340||340||340||340||0
1648643230000|2022-03-30 12:27:10|340.05||340.05||340.05||340.05||0
1648643240000|2022-03-30 12:27:20|340||340||340||340||0
1648643270000|2022-03-30 12:27:50|340.1||340.1||340.1||340.1||1
1648643280000|2022-03-30 12:28:00|340.05||340.05||340.05||340.05||0
1648643330000|2022-03-30 12:28:50||339.7||339.8||339.8||339.7|1
1648643340000|2022-03-30 12:29:00||339.7||339.8||339.8||339.7|1
1648643380000|2022-03-30 12:29:40|340||340||340||340||0
1648643390000|2022-03-30 12:29:50||339.7||339.8||339.8||339.7|1
1648643400000|2022-03-30 12:30:00|340.05||340.05||340.05||340.05||2
1648643410000|2022-03-30 12:30:10|340||340||340||340||0
1648643440000|2022-03-30 12:30:40|340.05||340.1||340.1||340.05||1
1648643460000|2022-03-30 12:31:00|340.05|339.85|340.1|339.85|340.1|339.85|340.05|339.85|1
1648643510000|2022-03-30 12:31:50|340.15||340.15||340.15||340.15||0
1648643550000|2022-03-30 12:32:30|340.25||340.25||340.25||340.25||1
1648643570000|2022-03-30 12:32:50|340.15||340.15||340.15||340.15||0
1648643600000|2022-03-30 12:33:20|340.2||340.2||340.2||340.2||0
1648643690000|2022-03-30 12:34:50|||||||||2
1648643700000|2022-03-30 12:35:00|340.15||340.2||340.2||340||19
1648643710000|2022-03-30 12:35:10|||||||||5
1648643740000|2022-03-30 12:35:40|340.15||340.15||340.15||340.15||0
1648643790000|2022-03-30 12:36:30||339.9||339.9||339.9||339.9|2
1648643800000|2022-03-30 12:36:40|340.2||340.2||340.2||340.2||9
1648643810000|2022-03-30 12:36:50|340.25|339.95|340.35|340|340.35|340.05|340.25|339.95|16
1648643820000|2022-03-30 12:37:00||339.95||339.95||339.95||339.95|2
1648643880000|2022-03-30 12:38:00||339.9||339.9||339.9||339.9|0
1648644000000|2022-03-30 12:40:00||339.95||339.95||339.95||339.95|0
1648644060000|2022-03-30 12:41:00|||||||||6
1648644170000|2022-03-30 12:42:50|340.5|340|340.5|340|340.5|340|340.5|340|2
1648644180000|2022-03-30 12:43:00||340.05||340.05||340.05||340.05|1
1648644220000|2022-03-30 12:43:40|340.15|340|340.5|340|340.5|340|340.15|340|19
1648644270000|2022-03-30 12:44:30|||||||||2
1648644280000|2022-03-30 12:44:40||340.1||340.1||340.1||340.1|0
1648644310000|2022-03-30 12:45:10||340||340||340||340|1
1648644360000|2022-03-30 12:46:00||339.95||339.85||339.95||339.85|2
1648644390000|2022-03-30 12:46:30|340.45||340.45||340.45||340.45||2
1648644410000|2022-03-30 12:46:50|||||||||2
1648644420000|2022-03-30 12:47:00|340.4||340.4||340.4||340.4||2
1648644480000|2022-03-30 12:48:00|||||||||2
1648644620000|2022-03-30 12:50:20|||||||||4
1648644670000|2022-03-30 12:51:10|||||||||1
1648644690000|2022-03-30 12:51:30|||||||||5
1648645060000|2022-03-30 12:57:40||339.9||339.9||339.9||339.9|2
1648645070000|2022-03-30 12:57:50|||||||||2
1648645080000|2022-03-30 12:58:00|||||||||2
1648645200000|2022-03-30 13:00:00||339.85||339.85||339.85||339.85|2
1648645210000|2022-03-30 13:00:10||339.8||339.8||339.8||339.8|2
1648645220000|2022-03-30 13:00:20||339.75||339.75||339.75||339.75|3
1648645510000|2022-03-30 13:05:10|340.35||340.35||340.35||340.35||1
1648645520000|2022-03-30 13:05:20|||||||||3
1648645530000|2022-03-30 13:05:30||339.7||339.7||339.7||339.7|5
1648645630000|2022-03-30 13:07:10|340.3||340.3||340.3||340.3||0
1648645890000|2022-03-30 13:11:30|340.25||340.25||340.25||340.25||0
1648646080000|2022-03-30 13:14:40|340.2||340.2||340.2||340.2||0
1648646280000|2022-03-30 13:18:00|340.15||340.15||340.15||340.15||0
1648646400000|2022-03-30 13:20:00|340.2||340.25||340.25||340.2||7
1648646410000|2022-03-30 13:20:10||339.75||339.75||339.75||339.75|2
1648646490000|2022-03-30 13:21:30||339.8||339.8||339.8||339.8|0
1648646500000|2022-03-30 13:21:40|||||||||2
1648646510000|2022-03-30 13:21:50||339.85||339.85||339.85||339.85|2
1648646690000|2022-03-30 13:24:50||339.9||339.9||339.9||339.9|2
1648646880000|2022-03-30 13:28:00|340.35|339.95|340.35|339.95|340.35|339.95|340.35|339.95|8
1648646900000|2022-03-30 13:28:20|||||||||2
1648646920000|2022-03-30 13:28:40|340.45|340.25|340.35|340.1|340.45|340.25|340.35|340.1|34
1648646930000|2022-03-30 13:28:50|340.4|340.15|340.45|340.1|340.45|340.2|340.4|340.1|14
1648647000000|2022-03-30 13:30:00|340.5|340.15|340.5|340.15|340.5|340.15|340.5|340.15|2
1648647010000|2022-03-30 13:30:10|||||||||6
1648647020000|2022-03-30 13:30:20|||||||||4
1648647030000|2022-03-30 13:30:30|340.45|340.25|340.5|340.15|340.5|340.25|340.45|340.15|9
1648647040000|2022-03-30 13:30:40|340.45|340.2|340.45|340.2|340.45|340.2|340.45|340.2|4
1648647050000|2022-03-30 13:30:50|340.5||340.5||340.55||340.5||6
1648647060000|2022-03-30 13:31:00|340.55||340.6||340.6||340.55||5
1648647070000|2022-03-30 13:31:10||340.25||340.3||340.3||340.25|3
1648647080000|2022-03-30 13:31:20|340.65||340.65||340.65||340.65||4
1648647090000|2022-03-30 13:31:30|||||||||4
1648647100000|2022-03-30 13:31:40|||||||||5
1648647110000|2022-03-30 13:31:50|340.7|340.4|340.7|340.4|340.7|340.4|340.7|340.4|8
1648647120000|2022-03-30 13:32:00|340.75|340.55|340.8|340.6|340.8|340.6|340.75|340.4|8
1648647130000|2022-03-30 13:32:10||340.65||340.5||340.65||340.5|7
1648647140000|2022-03-30 13:32:20|340.65|340.45|340.65|340.45|340.65|340.45|340.65|340.45|1
1648647150000|2022-03-30 13:32:30||340.4||340.3||340.4||340.3|2
1648647160000|2022-03-30 13:32:40|||||||||1
1648647170000|2022-03-30 13:32:50|||||||||1
1648647180000|2022-03-30 13:33:00||340.35||340.35||340.35||340.35|1
1648647190000|2022-03-30 13:33:10|340.7||340.7||340.7||340.7||5
1648647210000|2022-03-30 13:33:30|340.75|340.6|340.8|340.65|340.8|340.65|340.75|340.6|8
1648647220000|2022-03-30 13:33:40||340.55||340.55||340.55||340.55|3
1648647230000|2022-03-30 13:33:50||340.45||340.45||340.45||340.45|2
1648647240000|2022-03-30 13:34:00|||||||||1
1648647250000|2022-03-30 13:34:10|||||||||5
1648647260000|2022-03-30 13:34:20|||||||||1
1648647270000|2022-03-30 13:34:30||340.4||340.45||340.45||340.4|1
1648647290000|2022-03-30 13:34:50|||||||||2
1648647310000|2022-03-30 13:35:10|340.85|340.5|340.85|340.55|340.85|340.55|340.85|340.5|5
1648647320000|2022-03-30 13:35:20||340.6||340.6||340.6||340.6|0
1648647330000|2022-03-30 13:35:30|340.9||340.9||340.9||340.9||8
1648647350000|2022-03-30 13:35:50|||||||||1
1648647360000|2022-03-30 13:36:00|340.95|340.65|340.95|340.65|340.95|340.65|340.95|340.65|4
1648647370000|2022-03-30 13:36:10||340.8||340.65||340.8||340.65|2
1648647380000|2022-03-30 13:36:20|340.9|340.8|340.7|340.4|340.9|340.8|340.65|340.4|27
1648647390000|2022-03-30 13:36:30||340.45||340.45||340.45||340.45|5
1648647410000|2022-03-30 13:36:50|||||||||1
1648647430000|2022-03-30 13:37:10||340.55||340.55||340.55||340.55|1
1648647440000|2022-03-30 13:37:20||340.45||340.45||340.55||340.45|4
1648647450000|2022-03-30 13:37:30|340.55|340.35|340.6|340.4|340.6|340.4|340.55|340.35|11
1648647460000|2022-03-30 13:37:40||340.35||340.35||340.35||340.35|11
1648647480000|2022-03-30 13:38:00|340.45|340.25|340.45|340.25|340.45|340.25|340.45|340.25|14
1648647490000|2022-03-30 13:38:10|340.25|340.2|340.25|340.05|340.25|340.2|340.25|340.05|4
1648647500000|2022-03-30 13:38:20||340||340||340||340|1
1648647510000|2022-03-30 13:38:30|340.3||340.3||340.3||340.3||5
1648647520000|2022-03-30 13:38:40||340.05||340.05||340.05||340.05|0
1648647530000|2022-03-30 13:38:50|340.25||340.3||340.3||340.25||4
1648647540000|2022-03-30 13:39:00|340.25|340|340.35|340.1|340.35|340.1|340.2|340|46
1648647550000|2022-03-30 13:39:10|||||||||1
1648647580000|2022-03-30 13:39:40|340.4||340.45||340.45||340.4||2
1648647600000|2022-03-30 13:40:00|340.5||340.5||340.5||340.5||2
1648647610000|2022-03-30 13:40:10|||||||||1
1648647630000|2022-03-30 13:40:30|340.6||340.65||340.65||340.6||1
1648647660000|2022-03-30 13:41:00|340.6||340.6||340.6||340.6||0
1648647680000|2022-03-30 13:41:20||340.15||340.15||340.15||340.15|0
1648647690000|2022-03-30 13:41:30|340.65|340.2|340.65|340.2|340.65|340.2|340.65|340.2|2
1648647700000|2022-03-30 13:41:40||340.25||340.25||340.25||340.25|0
1648647900000|2022-03-30 13:45:00||340.2||340.25||340.25||340.2|4
1648647910000|2022-03-30 13:45:10|||||||||1
1648647950000|2022-03-30 13:45:50||340.2||340.2||340.2||340.2|2
1648647960000|2022-03-30 13:46:00||340.15||340.15||340.15||340.15|2
1648647990000|2022-03-30 13:46:30|340.5|340.1|340.5|340.1|340.5|340.1|340.5|340.1|1
1648648000000|2022-03-30 13:46:40|340.4|340|340.2|339.85|340.4|340|340.2|339.85|10
1648648010000|2022-03-30 13:46:50|340.05||340.15||340.15||340.05||3
1648648020000|2022-03-30 13:47:00||339.8||339.7||339.8||339.7|15
1648648030000|2022-03-30 13:47:10|||||||||6
1648648070000|2022-03-30 13:47:50|340.1||340.1||340.1||340.1||0
1648648080000|2022-03-30 13:48:00|340||340.1||340.1||340||5
1648648090000|2022-03-30 13:48:10|340.15|339.75|340.3|339.75|340.3|339.75|340.15|339.75|12
1648648110000|2022-03-30 13:48:30||339.8||339.8||339.8||339.8|0
1648648120000|2022-03-30 13:48:40||339.85||339.85||339.85||339.85|0
1648648140000|2022-03-30 13:49:00|340.35||340.35||340.35||340.35||2
1648648170000|2022-03-30 13:49:30|340.3||340.25||340.3||340.25||0
1648648180000|2022-03-30 13:49:40|340.2||340.3||340.3||340.15||1
1648648210000|2022-03-30 13:50:10|340.35||340.35||340.35||340.35||1
1648648260000|2022-03-30 13:51:00|340.3||340.3||340.3||340.3||0
1648648310000|2022-03-30 13:51:50|340.25||340.25||340.25||340.25||0
1648648360000|2022-03-30 13:52:40|||||||||5
1648648370000|2022-03-30 13:52:50||340||339.9||340||339.9|1
1648648380000|2022-03-30 13:53:00|340.2|339.85|340.2|339.85|340.2|339.85|340.2|339.85|2
1648648400000|2022-03-30 13:53:20|340.15||340.15||340.15||340.15||0
1648648430000|2022-03-30 13:53:50|340.1|339.75|340|339.7|340.1|339.75|340|339.7|11
1648648440000|2022-03-30 13:54:00|339.95|339.65|339.85|339.6|339.95|339.65|339.85|339.6|3
1648648450000|2022-03-30 13:54:10|339.8|339.55|339.75|339.55|339.8|339.55|339.75|339.55|1
1648648460000|2022-03-30 13:54:20|339.6|339.4|339.5|339.25|339.6|339.4|339.45|339.25|35
1648648500000|2022-03-30 13:55:00||339.2||339.15||339.2||339.15|6
1648648510000|2022-03-30 13:55:10||339.25||339.3||339.3||339.25|0
1648648520000|2022-03-30 13:55:20|339.55|339.35|339.6|339.4|339.6|339.4|339.55|339.35|12
1648648530000|2022-03-30 13:55:30|339.55|339.35|339.55|339.35|339.55|339.35|339.55|339.3|2
1648648550000|2022-03-30 13:55:50|339.6|339.45|339.75|339.45|339.75|339.45|339.6|339.45|11
1648648560000|2022-03-30 13:56:00|339.8|339.55|339.85|339.6|339.85|339.7|339.8|339.55|2
1648648570000|2022-03-30 13:56:10||339.55||339.55||339.55||339.55|1
1648648600000|2022-03-30 13:56:40|||||||||1
1648648610000|2022-03-30 13:56:50|339.8|339.7|339.8|339.55|339.8|339.7|339.8|339.55|1
1648648690000|2022-03-30 13:58:10|||||||||1
1648648700000|2022-03-30 13:58:20|||||||||1
1648648740000|2022-03-30 13:59:00|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|4
1648648750000|2022-03-30 13:59:10|339.85|339.6|339.85|339.6|339.85|339.6|339.85|339.6|2
1648648770000|2022-03-30 13:59:30|339.9||340.05||340.05||339.9||3
1648648780000|2022-03-30 13:59:40||339.75||339.75||339.75||339.75|0
1648648790000|2022-03-30 13:59:50|340.1||340.15||340.15||340.1||4
1648648800000|2022-03-30 14:00:00|340.05||340.05||340.05||340.05||0
1648648830000|2022-03-30 14:00:30|||||||||1
1648648880000|2022-03-30 14:01:20|340.1|339.85|340.1|339.85|340.1|339.9|340.1|339.85|2
1648648900000|2022-03-30 14:01:40|340.15||340.15||340.15||340.15||1
1648648940000|2022-03-30 14:02:20|||||||||3
1648648950000|2022-03-30 14:02:30||339.8||339.8||339.8||339.8|3
1648648960000|2022-03-30 14:02:40|340.1|339.75|340.1|339.65|340.1|339.75|340.1|339.65|8
1648648970000|2022-03-30 14:02:50|340.05||340.05||340.05||340.05||0
1648648980000|2022-03-30 14:03:00|339.95|339.6|339.9|339.5|339.95|339.6|339.9|339.5|1
1648648990000|2022-03-30 14:03:10|339.85|339.75|339.85|339.5|339.85|339.75|339.85|339.5|3
1648649000000|2022-03-30 14:03:20|339.8|339.45|339.8|339.45|339.8|339.45|339.8|339.45|0
1648649010000|2022-03-30 14:03:30|339.75||339.75||339.75||339.75||0
1648649040000|2022-03-30 14:04:00|339.8||339.8||339.8||339.8||1
1648649050000|2022-03-30 14:04:10|339.85||339.85||339.85||339.85||1
1648649120000|2022-03-30 14:05:20|340|339.6|339.6|339.25|340|339.8|339.6|339.25|25
1648649130000|2022-03-30 14:05:30|339.55||339.55||339.55||339.55||0
1648649150000|2022-03-30 14:05:50|||||||||1
1648649200000|2022-03-30 14:06:40||339.15||339.15||339.15||339.15|1
1648649210000|2022-03-30 14:06:50||339.1||339.1||339.15||339.1|0
1648649220000|2022-03-30 14:07:00||339.05||339.05||339.05||339.05|0
1648649230000|2022-03-30 14:07:10||339||339||339||339|0
1648649340000|2022-03-30 14:09:00||339.05||339.05||339.05||339.05|1
1648649350000|2022-03-30 14:09:10||339||339||339||339|4
1648649360000|2022-03-30 14:09:20|339.5|338.95|339.5|339|339.5|339|339.5|338.95|1
1648649370000|2022-03-30 14:09:30|||||||||1
1648649380000|2022-03-30 14:09:40||339.05||339.05||339.05||339.05|0
1648649460000|2022-03-30 14:11:00|339.55||339.55||339.55||339.55||3
1648649470000|2022-03-30 14:11:10|339.2|339.15|339.45|339.15|339.55|339.15|339.2|339.15|2
1648649480000|2022-03-30 14:11:20|339.4|339.1|339.35|339.1|339.4|339.1|339.35|339.1|3
1648649500000|2022-03-30 14:11:40||339.2||339.05||339.2||339.05|11
1648649510000|2022-03-30 14:11:50|339.3|339|339.3|339|339.3|339|339.3|339|0
1648649520000|2022-03-30 14:12:00||338.95||338.95||338.95||338.95|0
1648649530000|2022-03-30 14:12:10||339||339.05||339.05||339|0
1648649540000|2022-03-30 14:12:20|339.35||339.3||339.35||339.3||1
1648649560000|2022-03-30 14:12:40|339.35|339.1|339.35|339.1|339.35|339.1|339.35|339.1|1
1648649580000|2022-03-30 14:13:00|||||||||6
1648649620000|2022-03-30 14:13:40|339.4|339.15|339.4|339.15|339.4|339.15|339.4|339.15|3
1648649630000|2022-03-30 14:13:50|339.45||339.45||339.45||339.45||2
1648649640000|2022-03-30 14:14:00|||||||||1
1648649650000|2022-03-30 14:14:10|339.5||339.55||339.55||339.5||2
1648649670000|2022-03-30 14:14:30|339.9|339.45|340|339.7|340|339.7|339.9|339.45|16
1648649690000|2022-03-30 14:14:50|||||||||1
1648649710000|2022-03-30 14:15:10|340.05|339.75|340|339.75|340.05|339.8|340|339.75|8
1648649730000|2022-03-30 14:15:30||339.7||339.55||339.7||339.55|1
1648649800000|2022-03-30 14:16:40|339.95||339.95||339.95||339.95||0
1648649810000|2022-03-30 14:16:50|340|339.7|340|339.6|340|339.7|340|339.6|8
1648649830000|2022-03-30 14:17:10||339.75||339.6||339.75||339.6|2
1648649850000|2022-03-30 14:17:30||339.55||339.55||339.55||339.55|0
1648649880000|2022-03-30 14:18:00||339.5||339.5||339.5||339.5|0
1648649890000|2022-03-30 14:18:10||339.45||339.45||339.45||339.45|0
1648649920000|2022-03-30 14:18:40||339.4||339.35||339.4||339.35|2
1648649930000|2022-03-30 14:18:50|339.95||339.95||339.95||339.95||0
1648649940000|2022-03-30 14:19:00||339.3||339.3||339.3||339.3|1
1648650030000|2022-03-30 14:20:30|||||||||5
1648650060000|2022-03-30 14:21:00|||||||||1
1648650140000|2022-03-30 14:22:20|340.15|339.35|340.15|339.9|340.15|339.9|340.15|339.35|21
1648650150000|2022-03-30 14:22:30|340.1||340.1||340.1||340.1||0
1648650160000|2022-03-30 14:22:40|340.25|339.95|340.25|340.05|340.25|340.05|340.25|339.8|20
1648650170000|2022-03-30 14:22:50|340.35||340.4||340.4||340.35||4
1648650180000|2022-03-30 14:23:00||340.1||340.1||340.1||340.1|0
1648650190000|2022-03-30 14:23:10|340.45|340.3|340.55|340.3|340.55|340.3|340.45|340.3|12
1648650200000|2022-03-30 14:23:20|340.5|340.4|340.5|340.3|340.5|340.4|340.5|340.25|10
1648650210000|2022-03-30 14:23:30|340.45|340.35|340.55|340.35|340.55|340.35|340.45|340.25|14
1648650220000|2022-03-30 14:23:40|340.65|340.4|340.65|340.4|340.65|340.4|340.6|340.4|2
1648650230000|2022-03-30 14:23:50|||||||||4
1648650240000|2022-03-30 14:24:00||340.5||340.4||340.5||340.4|8
1648650250000|2022-03-30 14:24:10||340.35||340.35||340.35||340.35|4
1648650260000|2022-03-30 14:24:20|340.7|340.45|340.7|340.45|340.7|340.45|340.7|340.45|8
1648650270000|2022-03-30 14:24:30|340.75|340.6|340.85|340.6|340.85|340.6|340.75|340.6|2
1648650280000|2022-03-30 14:24:40|340.8|340.7|340.8|340.45|340.8|340.7|340.8|340.45|3
1648650300000|2022-03-30 14:25:00||340.5||340.5||340.5||340.5|1
1648650320000|2022-03-30 14:25:20||340.6||340.6||340.6||340.6|0
1648650330000|2022-03-30 14:25:30|340.85|340.7|340.85|340.6|340.85|340.7|340.85|340.6|3
1648650340000|2022-03-30 14:25:40|340.9|340.7|340.95|340.7|340.95|340.7|340.9|340.7|3
1648650350000|2022-03-30 14:25:50|340.9||340.85||340.9||340.85||5
1648650360000|2022-03-30 14:26:00|340.9||340.9||340.9||340.9||8
1648650370000|2022-03-30 14:26:10||340.6||340.6||340.6||340.6|1
1648650380000|2022-03-30 14:26:20||340.7||340.6||340.7||340.6|6
1648650390000|2022-03-30 14:26:30||340.55||340.55||340.55||340.55|0
1648650410000|2022-03-30 14:26:50||340.5||340.5||340.5||340.5|0
1648650420000|2022-03-30 14:27:00|340.85||340.85||340.85||340.85||1
1648650470000|2022-03-30 14:27:50|||||||||1
1648650480000|2022-03-30 14:28:00|||||||||1
1648650520000|2022-03-30 14:28:40|||||||||1
1648650540000|2022-03-30 14:29:00|||||||||1
1648650570000|2022-03-30 14:29:30|||||||||1
1648650580000|2022-03-30 14:29:40|||||||||1
1648650600000|2022-03-30 14:30:00||340.45||340.45||340.45||340.45|2
1648650620000|2022-03-30 14:30:20||340.35||340.35||340.35||340.35|4
1648650640000|2022-03-30 14:30:40|||||||||1
1648650650000|2022-03-30 14:30:50|340.8||340.8||340.8||340.8||0
1648650660000|2022-03-30 14:31:00||340.3||340.2||340.3||340.2|3
1648650690000|2022-03-30 14:31:30|||||||||5
1648650700000|2022-03-30 14:31:40|340.35|340.4|340.8|340.4|340.8|340.4|340.35|340.4|3
1648650710000|2022-03-30 14:31:50||340.25||340.2||340.25||340.2|7
1648650740000|2022-03-30 14:32:20||340.25||340.15||340.25||340.15|4
1648650770000|2022-03-30 14:32:50|340.3|340.2|340.8|340.15|340.8|340.2|340.3|340.15|1
1648650790000|2022-03-30 14:33:10|||||||||4
1648650830000|2022-03-30 14:33:50|||||||||1
1648650840000|2022-03-30 14:34:00|||||||||1
1648650860000|2022-03-30 14:34:20||340.1||340.1||340.1||340.1|3
1648650890000|2022-03-30 14:34:50|340.3|340.2|340.5|340.2|340.5|340.2|340.3|340.2|1
1648650900000|2022-03-30 14:35:00||340.3||340.2||340.3||340.2|14
1648650910000|2022-03-30 14:35:10|340.7|340.4|340.7|340.4|340.7|340.4|340.7|340.4|12
1648650920000|2022-03-30 14:35:20||340.5||340.5||340.5||340.5|0
1648650930000|2022-03-30 14:35:30|340.75|340.4|340.75|340.4|340.75|340.4|340.75|340.4|5
1648650950000|2022-03-30 14:35:50|340.55||340.65||340.65||340.55||1
1648650960000|2022-03-30 14:36:00|340.7|340.5|340.75|340.55|340.75|340.55|340.7|340.5|2
1648650970000|2022-03-30 14:36:10|340.85|340.65|341|340.85|341|340.85|340.85|340.65|5
1648650980000|2022-03-30 14:36:20|341.05|340.7|341.05|340.8|341.05|340.8|341.05|340.7|14
1648650990000|2022-03-30 14:36:30|||||||||7
1648651000000|2022-03-30 14:36:40|341.1|340.9|341.1|340.9|341.1|340.9|341.1|340.9|1
1648651010000|2022-03-30 14:36:50|||||||||2
1648651020000|2022-03-30 14:37:00||340.95||340.95||340.95||340.95|0
1648651030000|2022-03-30 14:37:10||340.85||340.85||340.85||340.85|19
1648651040000|2022-03-30 14:37:20|341.15|340.95|341.2|341|341.2|341|341.15|340.95|18
1648651050000|2022-03-30 14:37:30|||||||||8
1648651060000|2022-03-30 14:37:40|341.25|341.05|341.25|341.1|341.25|341.1|341.25|341.05|2
1648651070000|2022-03-30 14:37:50|341.3|341.05|341.3|341.05|341.3|341.15|341.3|341.05|19
1648651080000|2022-03-30 14:38:00||341.15||340.95||341.15||340.95|13
1648651100000|2022-03-30 14:38:20|341.25||341.25||341.25||341.25||0
1648651130000|2022-03-30 14:38:50|||||||||1
1648651140000|2022-03-30 14:39:00|||||||||1
1648651160000|2022-03-30 14:39:20|341.15||341.15||341.15||341.15||1
1648651180000|2022-03-30 14:39:40|341.2|341|341.2|341.05|341.2|341.05|341.2|341|5
1648651190000|2022-03-30 14:39:50|341.25||341.25||341.25||341.25||4
1648651200000|2022-03-30 14:40:00|||||||||6
1648651210000|2022-03-30 14:40:10|341.2||341.2||341.2||341.2||0
1648651220000|2022-03-30 14:40:20|341.25|341|341.25|340.95|341.25|341|341.25|340.95|10
1648651230000|2022-03-30 14:40:30|341.15|340.9|341.1|340.95|341.15|340.95|341.1|340.85|8
1648651240000|2022-03-30 14:40:40|341.15|341|341.15|341|341.15|341|341.15|340.95|4
1648651250000|2022-03-30 14:40:50|341.2||341.2||341.2||341.2||1
1648651260000|2022-03-30 14:41:00|341.3|341.05|341.3|341.05|341.3|341.1|341.3|341.05|5
1648651270000|2022-03-30 14:41:10|||||||||2
1648651280000|2022-03-30 14:41:20||341||341||341||341|0
1648651320000|2022-03-30 14:42:00||340.95||340.95||340.95||340.95|2
1648651350000|2022-03-30 14:42:30|341.25|341.15|341.25|341|341.25|341.15|341.25|341|3
1648651360000|2022-03-30 14:42:40||340.95||340.95||340.95||340.95|0
1648651370000|2022-03-30 14:42:50||340.9||340.9||340.9||340.9|2
1648651380000|2022-03-30 14:43:00||340.85||340.85||340.85||340.85|1
1648651400000|2022-03-30 14:43:20|||||||||1
1648651410000|2022-03-30 14:43:30||340.8||340.85||340.85||340.8|4
1648651440000|2022-03-30 14:44:00|||||||||1
1648651450000|2022-03-30 14:44:10||340.9||340.9||340.9||340.9|0
1648651490000|2022-03-30 14:44:50||340.85||340.8||340.85||340.8|5
1648651500000|2022-03-30 14:45:00||340.75||340.75||340.75||340.75|0
1648651510000|2022-03-30 14:45:10||340.7||340.7||340.7||340.7|0
1648651520000|2022-03-30 14:45:20|341.2|340.65|341.2|340.65|341.2|340.65|341.2|340.65|0
1648651570000|2022-03-30 14:46:10||340.6||340.6||340.6||340.6|1
1648651590000|2022-03-30 14:46:30||340.55||340.55||340.55||340.55|2
1648651630000|2022-03-30 14:47:10|||||||||5
1648651660000|2022-03-30 14:47:40|||||||||1
1648651680000|2022-03-30 14:48:00|||||||||1
1648651730000|2022-03-30 14:48:50|341.15|340.95|341.2|340.95|341.2|340.95|341.15|340.55|25
1648651740000|2022-03-30 14:49:00|||||||||1
1648651750000|2022-03-30 14:49:10|341.25||341.25||341.25||341.25||5
1648651760000|2022-03-30 14:49:20||340.9||340.95||340.95||340.85|15
1648651770000|2022-03-30 14:49:30|341.15||341.15||341.15||341.15||1
1648651780000|2022-03-30 14:49:40|341.25|341|341.25|341|341.25|341|341.25|341|1
1648651790000|2022-03-30 14:49:50||340.95||340.95||340.95||340.95|0
1648651820000|2022-03-30 14:50:20|||||||||6
1648651850000|2022-03-30 14:50:50|341.45|341.2|341.55|341.2|341.55|341.2|341.45|341.2|24
1648651860000|2022-03-30 14:51:00|341.6||341.6||341.6||341.6||6
1648651870000|2022-03-30 14:51:10|341.7|341.35|341.7|341.35|341.7|341.35|341.7|341.35|9
1648651880000|2022-03-30 14:51:20|341.75||341.75||341.75||341.75||4
1648651910000|2022-03-30 14:51:50|341.6|341.55|341.6|341.4|341.6|341.55|341.6|341.4|1
1648651920000|2022-03-30 14:52:00||341.35||341.35||341.45||341.35|2
1648651940000|2022-03-30 14:52:20|341.75|341.55|341.75|341.45|341.75|341.55|341.75|341.45|26
1648651980000|2022-03-30 14:53:00||341.4||341.4||341.4||341.4|0
1648651990000|2022-03-30 14:53:10|341.7|341.35|341.7|341.35|341.7|341.35|341.7|341.35|0
1648652010000|2022-03-30 14:53:30|341.65|341.55|341.65|341.35|341.65|341.55|341.65|341.35|1
1648652030000|2022-03-30 14:53:50|341.6|341.3|341.6|341.3|341.6|341.3|341.6|341.3|0
1648652040000|2022-03-30 14:54:00||341.25||341.2||341.25||341.2|2
1648652060000|2022-03-30 14:54:20|341.25|340.95|341.25|340.8|341.25|340.95|341.25|340.8|23
1648652080000|2022-03-30 14:54:40||340.75||340.75||340.75||340.75|0
1648652120000|2022-03-30 14:55:20||340.7||340.7||340.7||340.7|1
1648652150000|2022-03-30 14:55:50||340.65||340.65||340.65||340.65|4
1648652160000|2022-03-30 14:56:00|||||||||1
1648652220000|2022-03-30 14:57:00||340.6||340.6||340.6||340.6|2
1648652280000|2022-03-30 14:58:00||340.55||340.5||340.55||340.5|1
1648652310000|2022-03-30 14:58:30||340.45||340.45||340.45||340.45|1
1648652330000|2022-03-30 14:58:50||340.4||340.4||340.4||340.4|2
1648652340000|2022-03-30 14:59:00||340.35||340.55||340.55||340.35|1
1648652350000|2022-03-30 14:59:10|340.9|340.3|340.65|340.3|340.9|340.3|340.65|340.3|6
1648652360000|2022-03-30 14:59:20||340.25||340.25||340.25||340.25|3
1648652400000|2022-03-30 15:00:00|340.7|340.55|340.7|340.55|340.75|340.55|340.7|340.35|15
1648652410000|2022-03-30 15:00:10|340.75|340.4|340.75|340.4|340.75|340.4|340.75|340.4|9
1648652430000|2022-03-30 15:00:30|340.8||340.8||340.8||340.8||1
1648652450000|2022-03-30 15:00:50|||||||||1
1648652480000|2022-03-30 15:01:20||340.45||340.45||340.45||340.45|0
1648652500000|2022-03-30 15:01:40|340.85||340.85||340.85||340.85||2
1648652510000|2022-03-30 15:01:50|340.9||340.9||340.9||340.9||1
1648652520000|2022-03-30 15:02:00|340.95||341.05||341.05||340.95||7
1648652550000|2022-03-30 15:02:30|340.8||341||341||340.8||1
1648652610000|2022-03-30 15:03:30||340.7||340.7||340.7||340.7|0
1648652620000|2022-03-30 15:03:40|340.95|340.45|340.95|340.45|340.95|340.45|340.95|340.45|1
1648652660000|2022-03-30 15:04:20||340.4||340.35||340.4||340.35|0
1648652680000|2022-03-30 15:04:40||340.4||340.4||340.4||340.4|0
1648652700000|2022-03-30 15:05:00||340.35||340.35||340.35||340.35|1
1648652730000|2022-03-30 15:05:30||340.25||340.25||340.25||340.25|3
1648652750000|2022-03-30 15:05:50|||||||||1
1648652770000|2022-03-30 15:06:10||340.2||340.2||340.2||340.2|1
1648652790000|2022-03-30 15:06:30||340.25||340.25||340.25||340.25|0
1648652810000|2022-03-30 15:06:50||340.2||340.2||340.2||340.2|2
1648652850000|2022-03-30 15:07:30||340.25||340.25||340.25||340.25|0
1648652870000|2022-03-30 15:07:50||340.2||340.2||340.2||340.2|2
1648652880000|2022-03-30 15:08:00|340.3|340.15|340.25|339.95|340.3|340.15|340.2|339.95|16
1648652890000|2022-03-30 15:08:10||339.9||339.9||339.9||339.9|0
1648652910000|2022-03-30 15:08:30|340.35|339.95|340.35|339.95|340.35|339.95|340.35|339.95|5
1648652930000|2022-03-30 15:08:50|||||||||1
1648652940000|2022-03-30 15:09:00||339.9||339.9||339.9||339.9|0
1648652970000|2022-03-30 15:09:30||339.95||339.95||339.95||339.95|0
1648652980000|2022-03-30 15:09:40||339.9||339.9||339.9||339.9|5
1648652990000|2022-03-30 15:09:50|340.2|339.95|340.2|339.85|340.2|339.95|340.2|339.85|3
1648653000000|2022-03-30 15:10:00|340.15||340.15||340.15||340.15||0
1648653010000|2022-03-30 15:10:10|340.05|339.9|340.1|339.9|340.1|339.9|340|339.85|2
1648653020000|2022-03-30 15:10:20|340.15||340.15||340.15||340.15||1
1648653050000|2022-03-30 15:10:50||339.85||339.85||339.85||339.85|1
1648653060000|2022-03-30 15:11:00||339.7||339.75||339.75||339.7|1
1648653070000|2022-03-30 15:11:10||339.7||339.7||339.7||339.7|0
1648653100000|2022-03-30 15:11:40||339.75||339.75||339.75||339.75|0
1648653110000|2022-03-30 15:11:50||339.65||339.7||339.7||339.6|1
1648653130000|2022-03-30 15:12:10|340.1|339.75|340.1|339.65|340.1|339.9|340.1|339.65|2
1648653170000|2022-03-30 15:12:50|||||||||3
1648653190000|2022-03-30 15:13:10||339.6||339.65||339.65||339.6|5
1648653210000|2022-03-30 15:13:30|||||||||4
1648653230000|2022-03-30 15:13:50|||||||||1
1648653250000|2022-03-30 15:14:10||339.6||339.6||339.6||339.6|3
1648653330000|2022-03-30 15:15:30|||||||||6
1648653340000|2022-03-30 15:15:40|||||||||1
1648653350000|2022-03-30 15:15:50||339.65||339.65||339.65||339.65|0
1648653450000|2022-03-30 15:17:30|||||||||1
1648653480000|2022-03-30 15:18:00|340.05||340.05||340.05||340.05||0
1648653510000|2022-03-30 15:18:30|||||||||6
1648653520000|2022-03-30 15:18:40|||||||||1
1648653560000|2022-03-30 15:19:20|340.1||340.15||340.15||340.1||5
1648653570000|2022-03-30 15:19:30|340.25||340.25||340.25||340.25||1
1648653580000|2022-03-30 15:19:40||339.7||339.7||339.7||339.7|0
1648653600000|2022-03-30 15:20:00|||||||||1
1648653610000|2022-03-30 15:20:10||339.75||339.75||339.75||339.75|0
1648653620000|2022-03-30 15:20:20|340.2||340.2||340.2||340.2||0
1648653630000|2022-03-30 15:20:30||339.8||339.8||339.8||339.8|0
1648653680000|2022-03-30 15:21:20||339.65||339.65||339.65||339.65|1
1648653760000|2022-03-30 15:22:40||339.7||339.7||339.7||339.7|0
1648653790000|2022-03-30 15:23:10|||||||||5
1648653820000|2022-03-30 15:23:40|||||||||1
1648653860000|2022-03-30 15:24:20|||||||||2
1648653920000|2022-03-30 15:25:20||339.65||339.65||339.65||339.65|0
1648653940000|2022-03-30 15:25:40||339.6||339.6||339.6||339.6|1
1648653950000|2022-03-30 15:25:50||339.55||339.55||339.55||339.55|2
1648653970000|2022-03-30 15:26:10|339.7|339.6|339.8|339.5|339.8|339.6|339.7|339.5|8
1648653990000|2022-03-30 15:26:30|||||||||1
1648654000000|2022-03-30 15:26:40||339.45||339.45||339.5||339.45|3
1648654010000|2022-03-30 15:26:50|339.6|339.4|339.7|339.4|339.7|339.4|339.6|339.4|2
1648654020000|2022-03-30 15:27:00|339.6|339.35|339.7|339.4|339.7|339.45|339.6|339.35|11
1648654030000|2022-03-30 15:27:10|||||||||1
1648654040000|2022-03-30 15:27:20||339.35||339.35||339.35||339.35|5
1648654050000|2022-03-30 15:27:30||339.45||339.3||339.45||339.3|3
1648654060000|2022-03-30 15:27:40||339.35||339.35||339.35||339.35|1
1648654070000|2022-03-30 15:27:50|339.5|339.4|339.7|339.4|339.7|339.4|339.5|339.4|2
1648654080000|2022-03-30 15:28:00||339.35||339.3||339.35||339.3|2
1648654090000|2022-03-30 15:28:10|||||||||1
1648654100000|2022-03-30 15:28:20||339.35||339.35||339.35||339.35|2
1648654110000|2022-03-30 15:28:30||339.3||339.3||339.3||339.3|3
1648654120000|2022-03-30 15:28:40|||||||||2
1648654130000|2022-03-30 15:28:50||339.25||339.3||339.3||339.25|3
1648654140000|2022-03-30 15:29:00|||||||||2
1648654150000|2022-03-30 15:29:10||339.35||339.35||339.35||339.35|2
1648654160000|2022-03-30 15:29:20|||||||||3
1648654170000|2022-03-30 15:29:30|||||||||2
1648654180000|2022-03-30 15:29:40|||||||||3
1648654190000|2022-03-30 15:29:50||339.25||339.25||339.25||339.25|4
1648654200000|2022-03-30 15:30:00||339.3||339.3||339.3||339.3|0
1648654210000|2022-03-30 15:30:10|||||||||5
1648654240000|2022-03-30 15:30:40|||||||||8
1648654340000|2022-03-30 15:32:20||339.25||339.3||339.3||339.25|5
1648654360000|2022-03-30 15:32:40|||||||||1
1648654380000|2022-03-30 15:33:00||339.35||339.35||339.35||339.35|0
1648654440000|2022-03-30 15:34:00|339.75|339.6|339.95|339.6|339.95|339.6|339.75|339.6|7
1648654450000|2022-03-30 15:34:10|339.9|339.75|340.15|339.75|340.15|339.75|339.9|339.6|6
1648654480000|2022-03-30 15:34:40||339.8||339.8||339.8||339.8|0
1648654510000|2022-03-30 15:35:10|340.2||340.35||340.35||340.2||8
1648654620000|2022-03-30 15:37:00|340.25||340.15||340.25||340.15||0
1648654630000|2022-03-30 15:37:10||339.85||339.85||339.85||339.85|0
1648654640000|2022-03-30 15:37:20|340.2||340.2||340.2||340.2||4
1648654650000|2022-03-30 15:37:30||340||340||340||340|0
1648654660000|2022-03-30 15:37:40|340.25|340.05|340.4|340.15|340.4|340.2|340.25|340.05|17
1648654670000|2022-03-30 15:37:50|||||||||1
1648654730000|2022-03-30 15:38:50|340.45||340.55||340.55||340.45||3
1648654830000|2022-03-30 15:40:30||340||340||340||340|10
1648654900000|2022-03-30 15:41:40|||||||||1
1648654910000|2022-03-30 15:41:50|||||||||3
1648654920000|2022-03-30 15:42:00|||||||||1
1648654940000|2022-03-30 15:42:20|340.5||340.5||340.5||340.5||0
1648655010000|2022-03-30 15:43:30|340.45|339.85|340.35|339.8|340.45|339.85|340.35|339.8|5
1648655060000|2022-03-30 15:44:20||339.75||339.75||339.75||339.75|4
1648655090000|2022-03-30 15:44:50|340.3|340.2|340.15|339.9|340.3|340.2|340.15|339.75|4
1648655100000|2022-03-30 15:45:00||339.8||339.8||339.8||339.8|0
1648655160000|2022-03-30 15:46:00|340.2|339.85|340.25|340.05|340.25|340.05|340.2|339.85|2
1648655170000|2022-03-30 15:46:10||340||339.95||340||339.95|0
1648655180000|2022-03-30 15:46:20||339.9||339.9||339.9||339.9|0
1648655190000|2022-03-30 15:46:30||339.85||339.85||339.85||339.85|0
1648655210000|2022-03-30 15:46:50||339.8||339.8||339.8||339.8|0
1648655220000|2022-03-30 15:47:00||339.75||339.75||339.75||339.75|0
1648655240000|2022-03-30 15:47:20||339.7||339.7||339.7||339.7|1
1648655270000|2022-03-30 15:47:50||339.65||339.65||339.65||339.65|1
1648655280000|2022-03-30 15:48:00||339.6||339.6||339.6||339.6|10
1648655310000|2022-03-30 15:48:30|340.2|339.55|340.2|339.55|340.2|339.55|340.2|339.55|4
1648655330000|2022-03-30 15:48:50||339.6||339.7||339.7||339.6|0
1648655370000|2022-03-30 15:49:30||339.65||339.65||339.65||339.65|0
1648655390000|2022-03-30 15:49:50||339.6||339.6||339.6||339.6|2
1648655420000|2022-03-30 15:50:20|||||||||1
1648655480000|2022-03-30 15:51:20||339.65||339.65||339.65||339.65|0
1648655490000|2022-03-30 15:51:30||339.7||339.7||339.7||339.7|0
1648655500000|2022-03-30 15:51:40||339.75||339.75||339.75||339.75|0
1648655540000|2022-03-30 15:52:20||339.7||339.75||339.75||339.7|2
1648655550000|2022-03-30 15:52:30||339.7||339.75||339.75||339.7|0
1648655590000|2022-03-30 15:53:10||339.7||339.65||339.7||339.65|0
1648655610000|2022-03-30 15:53:30||339.7||339.7||339.7||339.7|0
1648655700000|2022-03-30 15:55:00||339.65||339.65||339.65||339.65|0
1648655720000|2022-03-30 15:55:20||339.6||339.6||339.65||339.6|1
1648655730000|2022-03-30 15:55:30||339.65||339.6||339.65||339.6|0
1648655740000|2022-03-30 15:55:40||339.65||339.65||339.65||339.6|0
1648655750000|2022-03-30 15:55:50||339.6||339.6||339.6||339.6|0
1648655790000|2022-03-30 15:56:30||339.65||339.65||339.65||339.65|0
1648655810000|2022-03-30 15:56:50||339.7||339.7||339.7||339.7|0
1648655820000|2022-03-30 15:57:00||339.75||339.75||339.75||339.75|0
1648655840000|2022-03-30 15:57:20||339.8||339.75||339.8||339.7|1
1648655850000|2022-03-30 15:57:30||339.8||339.8||339.8||339.8|0
1648655870000|2022-03-30 15:57:50||339.75||339.75||339.75||339.75|0
1648655880000|2022-03-30 15:58:00||339.8||339.7||339.8||339.7|0
1648655960000|2022-03-30 15:59:20|||||||||1
1648655970000|2022-03-30 15:59:30||339.75||339.75||339.75||339.75|0
1648656020000|2022-03-30 16:00:20||339.8||339.85||339.85||339.8|0
1648656080000|2022-03-30 16:01:20|||||||||1
1648656130000|2022-03-30 16:02:10|340.25|339.9|340.3|340.1|340.3|340.1|340.25|339.9|4
1648656140000|2022-03-30 16:02:20|340.35|340.15|340.35|340|340.35|340.15|340.35|340|2
1648656240000|2022-03-30 16:04:00||339.95||339.95||339.95||339.95|0
1648656250000|2022-03-30 16:04:10||339.9||339.9||339.9||339.9|0
1648656300000|2022-03-30 16:05:00||340.1||339.9||340.1||339.9|8
1648656310000|2022-03-30 16:05:10|340.25|340.1|340.25|339.9|340.25|340.1|340.25|339.9|16
1648656380000|2022-03-30 16:06:20|||||||||1
1648656430000|2022-03-30 16:07:10||339.8||339.8||339.8||339.8|2
1648656460000|2022-03-30 16:07:40||339.7||339.65||339.7||339.65|1
1648656560000|2022-03-30 16:09:20|||||||||1
1648656610000|2022-03-30 16:10:10||339.7||339.7||339.7||339.7|0
1648656680000|2022-03-30 16:11:20||339.65||339.65||339.65||339.65|1
1648656740000|2022-03-30 16:12:20||339.75||339.75||339.75||339.75|0
1648656760000|2022-03-30 16:12:40|340.2|339.65|340.2|339.6|340.2|339.65|340.2|339.6|1
1648656850000|2022-03-30 16:14:10|||||||||1
1648656980000|2022-03-30 16:16:20|||||||||1
1648657150000|2022-03-30 16:19:10|||||||||1
1648657270000|2022-03-30 16:21:10|||||||||1
1648657320000|2022-03-30 16:22:00||339.55||339.55||339.55||339.55|0
1648657450000|2022-03-30 16:24:10|||||||||1
1648657540000|2022-03-30 16:25:40||339.6||339.6||339.6||339.6|0
1648657570000|2022-03-30 16:26:10|||||||||1
1648657590000|2022-03-30 16:26:30||339.55||339.55||339.55||339.55|0
1648657640000|2022-03-30 16:27:20|339.85||339.85||339.85||339.85||0
1648657750000|2022-03-30 16:29:10|||||||||1
1648657870000|2022-03-30 16:31:10||339.5||339.5||339.5||339.5|1
1648657930000|2022-03-30 16:32:10||339.45||339.45||339.45||339.45|0
1648658050000|2022-03-30 16:34:10|||||||||1
1648658090000|2022-03-30 16:34:50||339.5||339.5||339.5||339.5|0
1648658170000|2022-03-30 16:36:10|||||||||1
1648658350000|2022-03-30 16:39:10|||||||||1
1648658370000|2022-03-30 16:39:30|339.9|339.55|339.95|339.55|339.95|339.55|339.9|339.55|2
1648658400000|2022-03-30 16:40:00|340||340||340||340||0
1648658650000|2022-03-30 16:44:10||339.5||339.5||339.5||339.5|1
1648658770000|2022-03-30 16:46:10|||||||||1
1648658870000|2022-03-30 16:47:50||339.7||339.7||339.7||339.7|0
1648658880000|2022-03-30 16:48:00|||||||||1
1648658890000|2022-03-30 16:48:10||339.55||339.55||339.55||339.55|1
1648658960000|2022-03-30 16:49:20||339.6||339.6||339.6||339.6|0
1648659060000|2022-03-30 16:51:00||339.55||339.55||339.55||339.55|1
1648659110000|2022-03-30 16:51:50|339.95||339.95||339.95||339.95||0
1648659130000|2022-03-30 16:52:10||339.5||339.5||339.5||339.5|0
1648659180000|2022-03-30 16:53:00|||||||||1
1648659200000|2022-03-30 16:53:20|339.9||339.9||339.9||339.9||0
1648659360000|2022-03-30 16:56:00||339.45||339.45||339.45||339.45|1
1648659480000|2022-03-30 16:58:00|||||||||1
1648659630000|2022-03-30 17:00:30||339.4||339.4||339.4||339.4|0
1648659660000|2022-03-30 17:01:00|||||||||1
1648659670000|2022-03-30 17:01:10||339.35||339.35||339.35||339.35|1
1648659720000|2022-03-30 17:02:00||339.3||339.2||339.3||339.2|2
1648659770000|2022-03-30 17:02:50|339.85||339.85||339.85||339.85||0
1648659780000|2022-03-30 17:03:00|||||||||1
1648659960000|2022-03-30 17:06:00||339.15||339.15||339.15||339.15|1
1648660030000|2022-03-30 17:07:10||339.1||339.1||339.1||339.1|0
1648660080000|2022-03-30 17:08:00|||||||||1
1648660260000|2022-03-30 17:11:00|||||||||1
1648660380000|2022-03-30 17:13:00|||||||||1
1648660450000|2022-03-30 17:14:10|339.8||339.8||339.8||339.8||0
1648660460000|2022-03-30 17:14:20||339.05||339.05||339.05||339.05|1
1648660510000|2022-03-30 17:15:10||339||339||339||339|15
1648660520000|2022-03-30 17:15:20||338.95||338.9||338.95||338.9|7
1648660530000|2022-03-30 17:15:30||338.85||338.85||338.85||338.85|5
1648660540000|2022-03-30 17:15:40||339.3||338.85||339.3||338.85|6
1648660560000|2022-03-30 17:16:00|||||||||1
1648660570000|2022-03-30 17:16:10|339.75||339.75||339.75||339.75||0
1648660630000|2022-03-30 17:17:10|||||||||2
1648660640000|2022-03-30 17:17:20|339.8|338.9|339.8|338.9|339.8|338.9|339.8|338.9|5
1648660650000|2022-03-30 17:17:30|339.75|339.65|339.75|338.9|339.75|339.65|339.75|338.9|4
1648660660000|2022-03-30 17:17:40||338.95||338.95||338.95||338.95|0
1648660670000|2022-03-30 17:17:50|||||||||1
1648660680000|2022-03-30 17:18:00|||||||||1
1648660740000|2022-03-30 17:19:00|339.7||339.7||339.7||339.7||0
1648660860000|2022-03-30 17:21:00|||||||||1
1648660890000|2022-03-30 17:21:30|339.65||339.65||339.65||339.65||0
1648660900000|2022-03-30 17:21:40|339.6||339.6||339.6||339.6||0
1648660970000|2022-03-30 17:22:50|||||||||1
1648661060000|2022-03-30 17:24:20|339.55||339.55||339.55||339.55||0
1648661110000|2022-03-30 17:25:10||338.9||338.9||338.9||338.9|0
1648661150000|2022-03-30 17:25:50|||||||||1
1648661720000|2022-03-30 17:35:20|||||||||10
1648661790000|2022-03-30 17:36:30|339.5||339.5||339.5||339.5||0
1648661860000|2022-03-30 17:37:40|339|338.85|339.15|338.8|339.2|338.85|339|338.8|41
1648661930000|2022-03-30 17:38:50|338.9|338.7|338.9|338.55|338.9|338.7|338.9|338.55|14
1648661940000|2022-03-30 17:39:00|||||||||1
1648662000000|2022-03-30 17:40:00|338.75|338.5|338.65|338.45|338.75|338.55|338.65|338.45|29
1648662120000|2022-03-30 17:42:00|||||||||1
1648662140000|2022-03-30 17:42:20|||||||||1
1648662150000|2022-03-30 17:42:30||338.4||338.4||338.4||338.4|4
1648662240000|2022-03-30 17:44:00|||||||||1
1648662250000|2022-03-30 17:44:10|338.5|338.35|338.6|338.35|338.6|338.35|338.5|338.35|12
1648662290000|2022-03-30 17:44:50|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|4
1648662310000|2022-03-30 17:45:10||338.25||338.25||338.25||338.25|1
1648662320000|2022-03-30 17:45:20|||||||||1
1648662330000|2022-03-30 17:45:30||338.2||338.25||338.25||338.2|33
1648662360000|2022-03-30 17:46:00|338.55||338.55||338.55||338.55||0
1648662430000|2022-03-30 17:47:10|||||||||1
1648662610000|2022-03-30 17:50:10|338.6||338.65||338.65||338.6||1
1648662840000|2022-03-30 17:54:00||338.3||338.3||338.3||338.3|0
1648662870000|2022-03-30 17:54:30|338.6|338.35|338.6|338.35|338.6|338.4|338.6|338.3|6
1648662920000|2022-03-30 17:55:20||338.4||338.35||338.4||338.35|1
1648662950000|2022-03-30 17:55:50||338.3||338.3||338.3||338.3|0
1648662970000|2022-03-30 17:56:10|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|2
1648663000000|2022-03-30 17:56:40||338.15||338.15||338.15||338.15|2
1648663040000|2022-03-30 17:57:20|338.35||338.35||338.35||338.35||0
1648663050000|2022-03-30 17:57:30|338.3|338.1|338.35|338.1|338.35|338.1|338.3|338.1|6
1648663070000|2022-03-30 17:57:50||338.05||338.05||338.05||338.05|1
1648663100000|2022-03-30 17:58:20|||||||||1
1648663110000|2022-03-30 17:58:30|338.4||338.4||338.4||338.4||0
1648663160000|2022-03-30 17:59:20|||||||||1
1648663230000|2022-03-30 18:00:30|338.45||338.45||338.45||338.45||0
1648663240000|2022-03-30 18:00:40|338.55||338.55||338.55||338.55||0
1648663280000|2022-03-30 18:01:20||338.1||338.1||338.1||338.1|0
1648663430000|2022-03-30 18:03:50|338.6||338.65||338.7||338.6||2
1648663450000|2022-03-30 18:04:10|338.7||338.7||338.7||338.7||0
1648663460000|2022-03-30 18:04:20|338.65||338.65||338.65||338.65||0
1648663710000|2022-03-30 18:08:30||338.15||338.15||338.15||338.15|0
1648663740000|2022-03-30 18:09:00|||||||||1
1648663860000|2022-03-30 18:11:00|||||||||1
1648663960000|2022-03-30 18:12:40|338.6||338.6||338.6||338.6||0
1648664020000|2022-03-30 18:13:40|||||||||1
1648664040000|2022-03-30 18:14:00|||||||||1
1648664090000|2022-03-30 18:14:50|||||||||1
1648664100000|2022-03-30 18:15:00||338.2||338.2||338.2||338.2|0
1648664150000|2022-03-30 18:15:50|||||||||1
1648664170000|2022-03-30 18:16:10|338.3|338.15|338.25|338|338.3|338.15|338.25|338|15
1648664220000|2022-03-30 18:17:00|338.3||338.3||338.3||338.3||4
1648664230000|2022-03-30 18:17:10|||||||||2
1648664260000|2022-03-30 18:17:40|||||||||2
1648664290000|2022-03-30 18:18:10||337.95||337.95||337.95||337.95|3
1648664310000|2022-03-30 18:18:30||337.9||337.85||337.9||337.85|7
1648664330000|2022-03-30 18:18:50||337.9||337.85||337.9||337.85|1
1648664380000|2022-03-30 18:19:40||337.9||337.9||337.9||337.9|0
1648664410000|2022-03-30 18:20:10||337.95||337.95||337.95||337.95|0
1648664430000|2022-03-30 18:20:30||337.9||337.9||337.9||337.9|1
1648664450000|2022-03-30 18:20:50|||||||||1
1648664470000|2022-03-30 18:21:10|||||||||1
1648664560000|2022-03-30 18:22:40|338.25||338.25||338.25||338.25||0
1648664630000|2022-03-30 18:23:50|||||||||1
1648664670000|2022-03-30 18:24:30|338|337.7|338|337.7|338|337.7|338|337.7|12
1648664680000|2022-03-30 18:24:40|||||||||3
1648664690000|2022-03-30 18:24:50|338.05||338.05||338.05||338.05||0
1648664730000|2022-03-30 18:25:30|338.15||338.15||338.15||338.15||1
1648664750000|2022-03-30 18:25:50|||||||||1
1648664930000|2022-03-30 18:28:50|||||||||1
1648665050000|2022-03-30 18:30:50|||||||||1
1648665230000|2022-03-30 18:33:50|||||||||1
1648665320000|2022-03-30 18:35:20|338.1||338.1||338.1||338.1||0
1648665350000|2022-03-30 18:35:50|||||||||1
1648665410000|2022-03-30 18:36:50|338.05||338.05||338.05||338.05||0
1648665420000|2022-03-30 18:37:00|338.1||338.1||338.1||338.1||1
1648665460000|2022-03-30 18:37:40|338.15|338|338.25|338|338.25|338|338.15|338|5
1648665480000|2022-03-30 18:38:00|338.3||338.35||338.35||338.3||2
1648665490000|2022-03-30 18:38:10|||||||||1
1648665550000|2022-03-30 18:39:10|338.2||338.35||338.35||338.2||4
1648665630000|2022-03-30 18:40:30|338.3||338.3||338.3||338.3||0
1648665660000|2022-03-30 18:41:00|||||||||10
1648665670000|2022-03-30 18:41:10||337.85||337.85||337.85||337.85|2
1648665680000|2022-03-30 18:41:20|||||||||1
1648665720000|2022-03-30 18:42:00||337.75||337.75||337.75||337.75|1
1648665780000|2022-03-30 18:43:00||337.8||337.8||337.8||337.8|0
1648665830000|2022-03-30 18:43:50|||||||||1
1648665910000|2022-03-30 18:45:10|338.25||338.25||338.25||338.25||0
1648665940000|2022-03-30 18:45:40||337.75||337.7||337.75||337.7|2
1648665950000|2022-03-30 18:45:50||337.6||337.6||337.6||337.6|1
1648666020000|2022-03-30 18:47:00||337.85||337.65||337.85||337.65|2
1648666030000|2022-03-30 18:47:10||337.9||337.65||337.9||337.65|3
1648666070000|2022-03-30 18:47:50||337.6||337.6||337.6||337.6|1
1648666230000|2022-03-30 18:50:30||337.65||337.65||337.65||337.65|0
1648666240000|2022-03-30 18:50:40||337.6||337.6||337.6||337.6|1
1648666310000|2022-03-30 18:51:50||337.65||337.65||337.65||337.65|0
1648666360000|2022-03-30 18:52:40|||||||||1
1648666540000|2022-03-30 18:55:40|||||||||1
1648666570000|2022-03-30 18:56:10||337.7||337.7||337.7||337.7|0
1648666640000|2022-03-30 18:57:20||337.65||337.65||337.65||337.65|0
1648666650000|2022-03-30 18:57:30||337.6||337.6||337.6||337.6|0
1648666660000|2022-03-30 18:57:40||337.55||337.55||337.55||337.55|1
1648666710000|2022-03-30 18:58:30||337.5||337.5||337.5||337.5|0
1648666760000|2022-03-30 18:59:20|338.2||338.2||338.2||338.2||0
1648666840000|2022-03-30 19:00:40|||||||||1
1648666860000|2022-03-30 19:01:00||337.45||337.45||337.45||337.45|0
1648666920000|2022-03-30 19:02:00|||||||||1
1648666960000|2022-03-30 19:02:40|||||||||1
1648666980000|2022-03-30 19:03:00||337.5||337.5||337.5||337.5|0
1648667050000|2022-03-30 19:04:10||337.75||337.5||337.75||337.5|2
1648667140000|2022-03-30 19:05:40||337.45||337.45||337.45||337.45|1
1648667200000|2022-03-30 19:06:40|338.15||338.15||338.15||338.15||0
1648667260000|2022-03-30 19:07:40|||||||||1
1648667340000|2022-03-30 19:09:00|338.1||338.1||338.1||338.1||0
1648667440000|2022-03-30 19:10:40|||||||||1
1648667560000|2022-03-30 19:12:40||337.35||337.35||337.35||337.35|1
1648667600000|2022-03-30 19:13:20|||||||||1
1648667740000|2022-03-30 19:15:40|||||||||1
1648667860000|2022-03-30 19:17:40||337.3||337.3||337.3||337.3|1
1648667870000|2022-03-30 19:17:50|338.05||338.05||338.05||338.05||0
1648667890000|2022-03-30 19:18:10||337.35||337.35||337.35||337.35|0
1648667910000|2022-03-30 19:18:30|338||338||338||338||0
1648667920000|2022-03-30 19:18:40||337.4||337.4||337.4||337.4|0
1648667950000|2022-03-30 19:19:10|337.5|337.25|337.5|337.15|337.5|337.25|337.5|337.15|13
1648668000000|2022-03-30 19:20:00|337.7||337.7||337.7||337.7||9
1648668040000|2022-03-30 19:20:40|||||||||3
1648668060000|2022-03-30 19:21:00|337.65||337.65||337.65||337.65||0
1648668090000|2022-03-30 19:21:30|337.45||337.45||337.45||337.45||1
1648668160000|2022-03-30 19:22:40||337.1||337.1||337.1||337.1|0
1648668190000|2022-03-30 19:23:10||337.05||337.05||337.05||337.05|2
1648668210000|2022-03-30 19:23:30||336.95||336.95||336.95||336.95|4
1648668230000|2022-03-30 19:23:50|337.4||337.4||337.4||337.4||0
1648668330000|2022-03-30 19:25:30|||||||||1
1648668380000|2022-03-30 19:26:20|||||||||1
1648668410000|2022-03-30 19:26:50|||||||||1
1648668450000|2022-03-30 19:27:30|||||||||1
1648668570000|2022-03-30 19:29:30|||||||||1
1648668690000|2022-03-30 19:31:30|337.45||337.55||337.55||337.45||3
1648668720000|2022-03-30 19:32:00|||||||||1
1648668730000|2022-03-30 19:32:10|337.6|337|337.7|337|337.7|337|337.6|337|2
1648668780000|2022-03-30 19:33:00||337.05||337.05||337.05||337.05|0
1648668800000|2022-03-30 19:33:20|337.75|337.1|337.8|337.1|337.8|337.1|337.75|337.1|1
1648668840000|2022-03-30 19:34:00||337.15||337.15||337.15||337.15|0
1648668870000|2022-03-30 19:34:30|337.85||337.85||337.85||337.85||1
1648668890000|2022-03-30 19:34:50|337.8||337.8||337.8||337.8||0
1648669000000|2022-03-30 19:36:40||337.2||337.2||337.2||337.2|0
1648669050000|2022-03-30 19:37:30|||||||||1
1648669100000|2022-03-30 19:38:20||337.25||337.25||337.25||337.25|0
1648669170000|2022-03-30 19:39:30|||||||||2
1648669210000|2022-03-30 19:40:10|337.75||337.75||337.75||337.75||0
1648669220000|2022-03-30 19:40:20||337.05||337.05||337.05||337.05|4
1648669350000|2022-03-30 19:42:30|||||||||1
1648669380000|2022-03-30 19:43:00|337.7|337.1|337.7|337.1|337.7|337.1|337.7|337.1|0
1648669470000|2022-03-30 19:44:30|||||||||1
1648669500000|2022-03-30 19:45:00||337.05||337.05||337.05||337.05|0
1648669510000|2022-03-30 19:45:10||337.1||337.15||337.15||337.1|1
1648669640000|2022-03-30 19:47:20||337.2||337.2||337.2||337.2|0
1648669650000|2022-03-30 19:47:30|||||||||1
1648669660000|2022-03-30 19:47:40|||||||||1
1648669690000|2022-03-30 19:48:10|337.5|337.4|338|337.4|338|337.4|337.5|337.4|8
1648669780000|2022-03-30 19:49:40|||||||||1
1648669800000|2022-03-30 19:50:00|337.95||337.95||337.95||337.95||1
1648669810000|2022-03-30 19:50:10||337.25||337.25||337.25||337.25|0
1648669820000|2022-03-30 19:50:20||337.2||337.2||337.2||337.2|0
1648669930000|2022-03-30 19:52:10|337.9|337.15|337.9|337.15|337.9|337.15|337.9|337.15|0
1648669980000|2022-03-30 19:53:00||337||337||337||337|1
1648670000000|2022-03-30 19:53:20|337.85||337.85||337.85||337.85||0
1648670020000|2022-03-30 19:53:40|||||||||1
1648670030000|2022-03-30 19:53:50||337.05||337.05||337.05||337.05|0
1648670050000|2022-03-30 19:54:10||337.1||337.1||337.1||337.1|0
1648670070000|2022-03-30 19:54:30|337.8||337.8||337.8||337.8||0
1648670100000|2022-03-30 19:55:00||337.5||337.25||337.5||337.25|2
1648670130000|2022-03-30 19:55:30|337.75|337.55|337.75|337.4|337.75|337.55|337.75|337.4|1
1648670140000|2022-03-30 19:55:40||337.35||337.35||337.35||337.35|1
1648670150000|2022-03-30 19:55:50|337.7|337.3|337.7|337.3|337.7|337.3|337.7|337.3|0
1648670160000|2022-03-30 19:56:00||337.45||337.4||337.45||337.4|1
1648670170000|2022-03-30 19:56:10||337.35||337.35||337.35||337.35|0
1648670200000|2022-03-30 19:56:40|337.6|337.45|337.6|337.35|337.6|337.45|337.6|337.35|2
1648670210000|2022-03-30 19:56:50||337.3||337.3||337.3||337.3|0
1648670220000|2022-03-30 19:57:00|337.7||337.7||337.7||337.7||0
1648670230000|2022-03-30 19:57:10|337.65|337.45|337.7|337.35|337.7|337.45|337.65|337.35|1
1648670260000|2022-03-30 19:57:40|337.65|337.45|337.65|337.45|337.65|337.45|337.65|337.45|0
1648670270000|2022-03-30 19:57:50||337.5||337.4||337.5||337.4|3
1648670280000|2022-03-30 19:58:00|337.7|337.45|337.9|337.45|337.9|337.45|337.7|337.45|10
1648670300000|2022-03-30 19:58:20|337.65|337.65|337.9|337.6|337.9|337.7|337.65|337.55|7
1648670310000|2022-03-30 19:58:30|||||||||1
1648670320000|2022-03-30 19:58:40|337.95||337.95||337.95||337.95||3
1648670330000|2022-03-30 19:58:50||337.65||337.65||337.65||337.65|2
1648670340000|2022-03-30 19:59:00|338||338||338||338||2
1648670350000|2022-03-30 19:59:10|338.05||338.05||338.05||338.05||1
1648670360000|2022-03-30 19:59:20|338.1|337.95|338.1|337.75|338.1|337.95|338.1|337.75|15
1648670380000|2022-03-30 19:59:40|338.15||338.15||338.15||338.15||8
1648670390000|2022-03-30 19:59:50|338.2||338.2||338.2||338.2||1
1648670400000|2022-03-30 20:00:00|338.25|337.95|338.25|337.95|338.25|337.95|338.25|337.95|1
1648670410000|2022-03-30 20:00:10|338.2|338|338.2|338|338.2|338|338.2|338|0
1648670420000|2022-03-30 20:00:20|338.1|337.95|338.05|337.8|338.1|337.95|338.05|337.8|11
1648670430000|2022-03-30 20:00:30||337.75||337.75||337.75||337.75|3
1648670480000|2022-03-30 20:01:20||337.7||337.6||337.7||337.6|1
1648670600000|2022-03-30 20:03:20|||||||||1
1648670620000|2022-03-30 20:03:40||337.65||337.65||337.65||337.65|0
1648670800000|2022-03-30 20:06:40|338.1|337.7|338.25|337.75|338.25|337.75|338.1|337.7|9
1648670820000|2022-03-30 20:07:00||337.8||337.8||337.8||337.8|0
1648671200000|2022-03-30 20:13:20|338.3|337.95|338.3|337.95|338.3|337.95|338.3|337.95|1
1648671220000|2022-03-30 20:13:40|338.25||338.25||338.25||338.25||0
1648671240000|2022-03-30 20:14:00|338.3|338|338.4|338|338.4|338|338.3|338|6
1648671520000|2022-03-30 20:18:40|||||||||1
1648671660000|2022-03-30 20:21:00||338.05||338.05||338.05||338.05|0
1648671800000|2022-03-30 20:23:20|338.35||338.35||338.35||338.35||0
1648672060000|2022-03-30 20:27:40|338.4||338.4||338.4||338.4||1
1648672350000|2022-03-30 20:32:30|338.3|338.1|338.4|338.1|338.4|338.1|338.3|338.1|1
1648672400000|2022-03-30 20:33:20|338.45||338.45||338.45||338.45||1
1648672940000|2022-03-30 20:42:20|338.5||338.5||338.5||338.5||1
1648672980000|2022-03-30 20:43:00||338.15||338.15||338.15||338.15|0
1648673070000|2022-03-30 20:44:30||338.1||338.1||338.1||338.1|2
1648673140000|2022-03-30 20:45:40|338.45||338.45||338.45||338.45||0
1648673170000|2022-03-30 20:46:10||338.05||338.05||338.05||338.05|0
1648673210000|2022-03-30 20:46:50||338||338||338||338|0
1648673280000|2022-03-30 20:48:00||337.95||337.95||337.95||337.95|0
1648673320000|2022-03-30 20:48:40|338.4||338.4||338.4||338.4||0
1648673350000|2022-03-30 20:49:10|338.2||338.4||338.4||338.2||5
1648673360000|2022-03-30 20:49:20|338.2||338.2||338.25||338.2||4
1648673370000|2022-03-30 20:49:30|338.1||338.2||338.2||338.1||3
1648673390000|2022-03-30 20:49:50|338.1||338.1||338.1||338.1||0
1648673400000|2022-03-30 20:50:00|338.15|337.75|338.05|337.75|338.15|337.85|338.05|337.75|16
1648673410000|2022-03-30 20:50:10||337.3||337.3||337.3||337.3|5
1648673470000|2022-03-30 20:51:10||337.75||337.75||337.75||337.75|0
1648673510000|2022-03-30 20:51:50|338.1||338.1||338.1||338.1||1
1648673790000|2022-03-30 20:56:30||337.55||337.55||337.55||337.55|6
1648673810000|2022-03-30 20:56:50|338.05||338.05||338.05||338.05||0
1648673890000|2022-03-30 20:58:10|||||||||1
1648673900000|2022-03-30 20:58:20|||||||||1
1648673970000|2022-03-30 20:59:30|338|337.45|338|337.45|338|337.45|338|337.45|5
1648674000000|2022-03-30 21:00:00||337.3||337.3||337.3||337.3|0
1648674070000|2022-03-30 21:01:10|338.35|337.25|338.45|337.25|338.45|337.25|338.35|337.25|0
1648674190000|2022-03-30 21:03:10|338.4||338.4||338.4||338.4||0
1648674260000|2022-03-30 21:04:20||337.45||337.45||337.45||337.45|0
1648674290000|2022-03-30 21:04:50|338.35||338.35||338.35||338.35||0
1648674450000|2022-03-30 21:07:30|338.3||338.35||338.35||338.3||0
1648674840000|2022-03-30 21:14:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1648685540000|2022-03-31 00:12:20|338.11|337.51|338.11|337.51|338.11|337.51|338.11|337.51|0
1648685560000|2022-03-31 00:12:40|338.21|337.61|338.31|337.71|338.31|337.71|338.21|337.61|0
1648685570000|2022-03-31 00:12:50|338.21|337.61|338.31|337.71|338.31|337.71|338.21|337.61|0
1648685580000|2022-03-31 00:13:00|338.41|337.81|338.41|337.81|338.41|337.81|338.41|337.81|0
1648685590000|2022-03-31 00:13:10|338.31|337.71|338.41|337.81|338.41|337.81|338.31|337.71|0
1648685600000|2022-03-31 00:13:20|338.31|337.71|338.31|337.71|338.31|337.71|338.31|337.71|0
1648685610000|2022-03-31 00:13:30|338.41|337.81|338.41|337.81|338.41|337.81|338.41|337.81|0
1648685620000|2022-03-31 00:13:40|338.31|337.71|338.41|337.81|338.41|337.81|338.31|337.71|0
1648685630000|2022-03-31 00:13:50|338.31|337.71|338.31|337.71|338.31|337.71|338.31|337.71|0
1648685640000|2022-03-31 00:14:00|338.41|337.81|338.31|337.71|338.41|337.81|338.31|337.71|0
1648685650000|2022-03-31 00:14:10|338.21|337.61|338.31|337.71|338.31|337.71|338.21|337.61|0
1648685700000|2022-03-31 00:15:00|338.41|337.81|338.31|337.71|338.41|337.81|338.31|337.71|0
1648685740000|2022-03-31 00:15:40|338.41|337.81|338.31|337.71|338.41|337.81|338.31|337.71|0
1648685780000|2022-03-31 00:16:20|338.21|337.61|338.31|337.71|338.31|337.71|338.21|337.61|0
1648685910000|2022-03-31 00:18:30|338.21|337.61|338.21|337.61|338.21|337.61|338.21|337.61|0
1648685920000|2022-03-31 00:18:40|338.11|337.51|338.21|337.61|338.21|337.61|338.11|337.51|0
1648685990000|2022-03-31 00:19:50|338.31|337.71|338.21|337.61|338.31|337.71|338.21|337.61|0
1648686000000|2022-03-31 00:20:00|338.31|337.71|338.31|337.71|338.31|337.71|338.21|337.61|0
1648686010000|2022-03-31 00:20:10|338.21|337.61|338.31|337.71|338.31|337.71|338.21|337.61|0
1648686180000|2022-03-31 00:23:00|338.21|337.61|338.21|337.61|338.21|337.61|338.21|337.61|0
1648686210000|2022-03-31 00:23:30|338.31|337.71|338.21|337.61|338.31|337.71|338.21|337.61|0
1648686220000|2022-03-31 00:23:40|338.31|337.71|338.31|337.71|338.31|337.71|338.31|337.71|0
1648686230000|2022-03-31 00:23:50|338.21|337.61|338.21|337.61|338.21|337.61|338.21|337.61|0
1648686240000|2022-03-31 00:24:00|338.31|337.71|338.21|337.61|338.31|337.71|338.21|337.61|0
1648686250000|2022-03-31 00:24:10|338.31|337.71|338.21|337.61|338.31|337.71|338.21|337.61|0
1648686270000|2022-03-31 00:24:30|338.31|337.71|338.21|337.61|338.31|337.71|338.21|337.61|0
1648686350000|2022-03-31 00:25:50|338.31|337.71|338.21|337.61|338.31|337.71|338.21|337.61|0
1648686360000|2022-03-31 00:26:00|338.31|337.71|338.31|337.71|338.31|337.71|338.31|337.71|0
1648686420000|2022-03-31 00:27:00|338.21|337.61|338.21|337.61|338.21|337.61|338.21|337.61|0
1648686480000|2022-03-31 00:28:00|338.31|337.71|338.21|337.61|338.31|337.71|338.21|337.61|0
1648686550000|2022-03-31 00:29:10|338.31|337.71|338.31|337.71|338.31|337.71|338.31|337.71|0
1648686600000|2022-03-31 00:30:00|338.36|338.06|338.06|337.71|338.36|338.11|338.06|337.66|21
1648686610000|2022-03-31 00:30:10|338.01|337.66|337.71|337.51|338.01|337.66|337.61|337.46|32
1648686620000|2022-03-31 00:30:20|337.76|337.56|338.06|337.86|338.11|337.91|337.76|337.56|31
1648686630000|2022-03-31 00:30:30|338.11|337.91|338.06|337.81|338.11|337.96|338.06|337.76|28
1648686640000|2022-03-31 00:30:40|338.01|337.86|338.06|337.81|338.06|337.86|338.01|337.81|8
1648686650000|2022-03-31 00:30:50|338.16|337.86|338.26|338.01|338.41|338.21|338.16|337.86|31
1648686660000|2022-03-31 00:31:00|338.21|338.06|338.26|338.06|338.36|338.11|338.21|337.96|27
1648686670000|2022-03-31 00:31:10|338.41|338.11|338.41|338.21|338.41|338.21|338.41|338.11|12
1648686680000|2022-03-31 00:31:20|338.36|338.16|338.31|338.06|338.36|338.16|338.26|338.01|14
1648686690000|2022-03-31 00:31:30|338.46|338.11|338.46|338.21|338.46|338.21|338.46|338.06|18
1648686700000|2022-03-31 00:31:40|338.36|338.36|338.56|338.36|338.56|338.36|338.36|338.31|17
1648686720000|2022-03-31 00:32:00|338.51|338.31|338.21|337.96|338.51|338.31|338.21|337.96|50
1648686730000|2022-03-31 00:32:10|338.16|338.01|338.16|337.96|338.21|338.01|338.16|337.96|9
1648686740000|2022-03-31 00:32:20|338.11|337.91|338.16|337.96|338.21|337.96|338.06|337.86|16
1648686750000|2022-03-31 00:32:30|338.21|338.01|338.21|338.01|338.21|338.06|338.21|337.96|9
1648686760000|2022-03-31 00:32:40|338.16|337.91|338.11|337.91|338.16|337.91|338.11|337.91|12
1648686770000|2022-03-31 00:32:50|338.16|337.96|338.21|337.96|338.21|337.96|338.16|337.96|21
1648686780000|2022-03-31 00:33:00|338.16||338.16||338.16||338.16||2
1648686790000|2022-03-31 00:33:10|338.21|338.01|338.31|338.11|338.31|338.11|338.21|338.01|12
1648686800000|2022-03-31 00:33:20|338.26|338.01|338.21|338.06|338.26|338.06|338.21|338.01|23
1648686810000|2022-03-31 00:33:30|338.26|338.11|338.31|338.11|338.31|338.11|338.26|338.11|9
1648686820000|2022-03-31 00:33:40|338.26|338.06|338.31|338.11|338.31|338.11|338.26|338.06|22
1648686830000|2022-03-31 00:33:50|338.36|338.16|338.46|338.26|338.46|338.26|338.36|338.16|7
1648686840000|2022-03-31 00:34:00|338.41|338.31|338.51|338.31|338.51|338.31|338.41|338.31|8
1648686850000|2022-03-31 00:34:10|338.56|338.36|338.66|338.46|338.66|338.46|338.56|338.36|4
1648686860000|2022-03-31 00:34:20|338.61|338.41|338.61|338.41|338.61|338.41|338.61|338.41|12
1648686870000|2022-03-31 00:34:30|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|8
1648686880000|2022-03-31 00:34:40|338.61||338.71||338.71||338.61||14
1648686900000|2022-03-31 00:35:00|338.66||338.66||338.71||338.66||6
1648686910000|2022-03-31 00:35:10|338.71||338.71||338.71||338.71||1
1648686920000|2022-03-31 00:35:20|338.76|338.51|338.61|338.31|338.76|338.56|338.61|338.31|21
1648686930000|2022-03-31 00:35:30|338.56||338.56||338.56||338.56||0
1648686940000|2022-03-31 00:35:40|338.61|338.36|338.66|338.41|338.66|338.41|338.61|338.36|4
1648686950000|2022-03-31 00:35:50|338.51|338.46|338.51|338.26|338.51|338.46|338.51|338.26|15
1648686960000|2022-03-31 00:36:00|338.46|338.31|338.56|338.31|338.56|338.31|338.46|338.31|2
1648686970000|2022-03-31 00:36:10|338.51|338.36|338.46|338.26|338.51|338.36|338.46|338.26|8
1648686980000|2022-03-31 00:36:20|338.41|338.21|338.46|338.21|338.46|338.21|338.41|338.21|12
1648686990000|2022-03-31 00:36:30|338.41|338.16|338.41|338.21|338.46|338.26|338.36|338.16|4
1648687000000|2022-03-31 00:36:40|338.46||338.46||338.46||338.46||3
1648687010000|2022-03-31 00:36:50|338.51|338.31|338.56|338.36|338.56|338.36|338.51|338.31|4
1648687020000|2022-03-31 00:37:00|338.66|338.41|338.71|338.46|338.71|338.46|338.66|338.41|26
1648687030000|2022-03-31 00:37:10|338.66|338.51|338.71|338.51|338.71|338.56|338.66|338.51|2
1648687040000|2022-03-31 00:37:20|338.66|338.41|338.71|338.46|338.71|338.51|338.61|338.36|52
1648687050000|2022-03-31 00:37:30|||||||||1
1648687060000|2022-03-31 00:37:40|338.76|338.51|338.76|338.51|338.76|338.51|338.71|338.51|19
1648687070000|2022-03-31 00:37:50|338.71|338.56|338.71|338.51|338.71|338.56|338.71|338.51|1
1648687080000|2022-03-31 00:38:00|338.61|338.46|338.56|338.36|338.61|338.46|338.56|338.36|20
1648687090000|2022-03-31 00:38:10|338.61|338.41|338.61|338.46|338.71|338.46|338.61|338.36|29
1648687100000|2022-03-31 00:38:20|338.66|338.41|338.71|338.51|338.71|338.51|338.66|338.41|5
1648687110000|2022-03-31 00:38:30||338.56||338.56||338.56||338.51|3
1648687120000|2022-03-31 00:38:40|338.66|338.51|338.71|338.51|338.71|338.51|338.66|338.51|3
1648687130000|2022-03-31 00:38:50|||||||||1
1648687140000|2022-03-31 00:39:00|338.66|338.46|338.61|338.41|338.66|338.46|338.61|338.41|12
1648687150000|2022-03-31 00:39:10|338.66|338.46|338.61|338.41|338.66|338.46|338.61|338.41|5
1648687160000|2022-03-31 00:39:20|338.66||338.66||338.66||338.66||2
1648687170000|2022-03-31 00:39:30|338.71|338.46|338.71|338.46|338.76|338.46|338.71|338.46|2
1648687180000|2022-03-31 00:39:40|338.76||338.76||338.76||338.76||0
1648687190000|2022-03-31 00:39:50|338.71||338.71||338.71||338.71||0
1648687200000|2022-03-31 00:40:00|338.66|338.51|338.81|338.56|338.81|338.56|338.66|338.51|28
1648687210000|2022-03-31 00:40:10|338.86|338.61|338.91|338.66|338.91|338.66|338.86|338.61|12
1648687220000|2022-03-31 00:40:20|338.96|338.71|338.91|338.71|338.96|338.81|338.91|338.71|6
1648687230000|2022-03-31 00:40:30|338.96|338.76|339.11|338.86|339.11|338.86|338.96|338.76|20
1648687240000|2022-03-31 00:40:40|339.01||339.01||339.01||339.01||0
1648687250000|2022-03-31 00:40:50|339.11||339.11||339.11||339.11||15
1648687260000|2022-03-31 00:41:00|339.01|338.76|339.01|338.76|339.01|338.76|338.96|338.76|34
1648687270000|2022-03-31 00:41:10|339.06|338.81|339.06|338.86|339.06|338.86|339.01|338.81|4
1648687280000|2022-03-31 00:41:20|339.01|338.76|339.01|338.81|339.01|338.81|338.96|338.76|25
1648687290000|2022-03-31 00:41:30|339.06|338.86|339.06|338.86|339.06|338.86|339.06|338.86|12
1648687300000|2022-03-31 00:41:40|339.01|338.81|339.01|338.81|339.01|338.81|339.01|338.81|10
1648687310000|2022-03-31 00:41:50|338.96|338.86|338.96|338.81|338.96|338.86|338.96|338.81|6
1648687320000|2022-03-31 00:42:00|339.01|338.71|338.96|338.71|339.01|338.71|338.96|338.71|13
1648687330000|2022-03-31 00:42:10|338.91|338.76|339.01|338.76|339.01|338.76|338.91|338.76|6
1648687350000|2022-03-31 00:42:30||338.81||338.81||338.86||338.81|2
1648687360000|2022-03-31 00:42:40|338.96|338.91|339.11|338.91|339.11|338.96|338.96|338.91|11
1648687370000|2022-03-31 00:42:50|339.06|338.96|339.16|339.01|339.16|339.01|339.06|338.96|16
1648687380000|2022-03-31 00:43:00|339.21|338.96|339.21|338.96|339.21|338.96|339.21|338.96|14
1648687390000|2022-03-31 00:43:10|339.16||339.16||339.16||339.16||0
1648687400000|2022-03-31 00:43:20|339.11||339.16||339.16||339.11||16
1648687410000|2022-03-31 00:43:30|339.21|339.01|339.21|339.01|339.21|339.01|339.21|339.01|4
1648687420000|2022-03-31 00:43:40|339.16||339.26||339.26||339.16||6
1648687430000|2022-03-31 00:43:50||339.06||339.06||339.06||339.06|3
1648687440000|2022-03-31 00:44:00|339.21|339.11|339.26|339.11|339.26|339.11|339.21|339.11|17
1648687450000|2022-03-31 00:44:10||339.06||339.11||339.11||339.06|16
1648687460000|2022-03-31 00:44:20|339.21|338.96|339.21|339.06|339.21|339.06|339.21|338.96|29
1648687470000|2022-03-31 00:44:30|339.26||339.21||339.26||339.21||6
1648687480000|2022-03-31 00:44:40|339.16|339.01|339.16|338.96|339.16|339.01|339.11|338.96|6
1648687520000|2022-03-31 00:45:20||339.01||339.01||339.01||339.01|1
1648687530000|2022-03-31 00:45:30|339.11|338.91|339.11|338.91|339.11|338.91|339.11|338.91|23
1648687560000|2022-03-31 00:46:00|339.06|338.96|339.11|338.91|339.16|338.96|339.06|338.91|9
1648687570000|2022-03-31 00:46:10|339.16|338.96|339.11|338.91|339.16|338.96|339.11|338.91|3
1648687580000|2022-03-31 00:46:20|339.06||339.06||339.06||339.06||0
1648687600000|2022-03-31 00:46:40|339.01|338.86|339.01|338.81|339.06|338.86|339.01|338.81|14
1648687610000|2022-03-31 00:46:50|338.96||338.96||338.96||338.96||0
1648687620000|2022-03-31 00:47:00|338.91|338.76|338.96|338.76|338.96|338.76|338.91|338.76|6
1648687630000|2022-03-31 00:47:10|338.91||338.91||338.91||338.91||14
1648687640000|2022-03-31 00:47:20|338.96|338.71|338.91|338.76|338.96|338.81|338.91|338.71|25
1648687650000|2022-03-31 00:47:30||338.71||338.71||338.76||338.71|5
1648687660000|2022-03-31 00:47:40||338.76||338.71||338.76||338.71|0
1648687670000|2022-03-31 00:47:50|338.86|338.81|338.96|338.81|338.96|338.81|338.86|338.81|0
1648687680000|2022-03-31 00:48:00|339.01||339.06||339.06||339.01||14
1648687690000|2022-03-31 00:48:10|339.11|338.86|339.06|338.86|339.11|338.96|339.06|338.86|8
1648687700000|2022-03-31 00:48:20|339.01|338.91|339.06|338.91|339.06|338.91|339.01|338.91|3
1648687720000|2022-03-31 00:48:40|||||||||2
1648687730000|2022-03-31 00:48:50|339.11||339.11||339.11||339.11||5
1648687740000|2022-03-31 00:49:00||338.96||338.96||338.96||338.91|1
1648687750000|2022-03-31 00:49:10|||||||||1
1648687760000|2022-03-31 00:49:20|339.01|338.81|339.01|338.81|339.01|338.81|339.01|338.81|27
1648687780000|2022-03-31 00:49:40||338.86||338.86||338.86||338.86|0
1648687790000|2022-03-31 00:49:50|339.06||339.06||339.06||339.06||4
1648687800000|2022-03-31 00:50:00|339.01|338.91|339.06|338.91|339.06|338.91|339.01|338.86|2
1648687810000|2022-03-31 00:50:10||338.86||338.86||338.86||338.86|11
1648687820000|2022-03-31 00:50:20|339.01|338.81|339.01|338.81|339.01|338.86|338.96|338.81|13
1648687830000|2022-03-31 00:50:30|339.06||339.06||339.06||339.06||10
1648687840000|2022-03-31 00:50:40||338.86||338.86||338.86||338.86|3
1648687860000|2022-03-31 00:51:00|339.01||339.01||339.06||339.01||2
1648687870000|2022-03-31 00:51:10|||||||||5
1648687880000|2022-03-31 00:51:20|339.06||339.06||339.06||339.06||12
1648687890000|2022-03-31 00:51:30||338.91||338.91||338.91||338.91|2
1648687900000|2022-03-31 00:51:40|||||||||6
1648687910000|2022-03-31 00:51:50|338.96|338.81|339.01|338.81|339.01|338.81|338.96|338.81|22
1648687920000|2022-03-31 00:52:00|338.91|338.86|338.91|338.71|338.91|338.86|338.91|338.66|21
1648687930000|2022-03-31 00:52:10|339.01|338.76|338.96|338.76|339.01|338.81|338.91|338.76|10
1648687940000|2022-03-31 00:52:20||338.81||338.76||338.81||338.76|1
1648687960000|2022-03-31 00:52:40||338.81||338.81||338.81||338.81|0
1648687970000|2022-03-31 00:52:50|339.01||339.01||339.01||339.01||3
1648687980000|2022-03-31 00:53:00|338.96|338.71|338.81|338.66|338.96|338.71|338.81|338.66|26
1648687990000|2022-03-31 00:53:10|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|9
1648688000000|2022-03-31 00:53:20|338.81|338.56|338.81|338.61|338.81|338.61|338.81|338.56|20
1648688020000|2022-03-31 00:53:40|338.86|338.66|338.86|338.71|338.86|338.71|338.86|338.66|5
1648688030000|2022-03-31 00:53:50|338.81|338.66|338.86|338.66|338.86|338.66|338.81|338.66|8
1648688040000|2022-03-31 00:54:00||338.71||338.66||338.71||338.66|6
1648688050000|2022-03-31 00:54:10|338.91|338.71|338.91|338.71|338.91|338.76|338.91|338.71|4
1648688060000|2022-03-31 00:54:20|338.96|338.76|338.96|338.76|338.96|338.76|338.96|338.76|1
1648688070000|2022-03-31 00:54:30|338.91|338.81|338.96|338.81|338.96|338.81|338.91|338.81|0
1648688080000|2022-03-31 00:54:40||338.76||338.76||338.76||338.76|22
1648688090000|2022-03-31 00:54:50|338.91||338.96||338.96||338.91||2
1648688100000|2022-03-31 00:55:00|338.91|338.81|338.96|338.81|339.01|338.86|338.91|338.76|11
1648688110000|2022-03-31 00:55:10|||||||||1
1648688120000|2022-03-31 00:55:20|||||||||1
1648688130000|2022-03-31 00:55:30|||||||||1
1648688140000|2022-03-31 00:55:40|338.91|338.76|338.91|338.76|338.96|338.81|338.91|338.76|10
1648688150000|2022-03-31 00:55:50|||||||||1
1648688170000|2022-03-31 00:56:10|||||||||2
1648688190000|2022-03-31 00:56:30|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.81|11
1648688200000|2022-03-31 00:56:40|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|12
1648688210000|2022-03-31 00:56:50|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.71|8
1648688220000|2022-03-31 00:57:00|338.81|338.66|338.76|338.56|338.81|338.66|338.66|338.51|40
1648688230000|2022-03-31 00:57:10|338.71||338.76||338.76||338.71||7
1648688240000|2022-03-31 00:57:20|338.71||338.71||338.71||338.71||0
1648688250000|2022-03-31 00:57:30|||||||||1
1648688260000|2022-03-31 00:57:40|||||||||1
1648688270000|2022-03-31 00:57:50|||||||||2
1648688280000|2022-03-31 00:58:00|338.66|338.51|338.71|338.56|338.71|338.56|338.66|338.51|29
1648688290000|2022-03-31 00:58:10|||||||||3
1648688300000|2022-03-31 00:58:20|338.76|338.61|338.86|338.71|338.86|338.71|338.76|338.61|19
1648688310000|2022-03-31 00:58:30|338.91|338.66|338.81|338.66|338.91|338.66|338.81|338.66|12
1648688320000|2022-03-31 00:58:40|338.76|338.61|338.86|338.66|338.86|338.66|338.76|338.61|4
1648688330000|2022-03-31 00:58:50||338.71||338.66||338.71||338.66|1
1648688340000|2022-03-31 00:59:00||338.71||338.71||338.71||338.71|0
1648688360000|2022-03-31 00:59:20|338.96|338.76|338.96|338.81|338.96|338.81|338.96|338.76|7
1648688370000|2022-03-31 00:59:30|338.91|338.76|338.96|338.81|338.96|338.81|338.91|338.76|3
1648688380000|2022-03-31 00:59:40|339.01|338.86|339.11|338.96|339.16|339.01|339.01|338.86|7
1648688390000|2022-03-31 00:59:50|339.16|339.01|339.16|339.01|339.16|339.01|339.16|339.01|7
1648688400000|2022-03-31 01:00:00|339.31|339.11|339.51|339.36|339.56|339.36|339.21|339.06|115
1648688410000|2022-03-31 01:00:10|339.56|339.31|339.56|339.41|339.61|339.46|339.41|339.21|48
1648688420000|2022-03-31 01:00:20|339.61|339.46|339.51|339.31|339.66|339.46|339.51|339.31|16
1648688430000|2022-03-31 01:00:30|339.46|339.26|339.31|339.16|339.46|339.26|339.31|339.16|20
1648688440000|2022-03-31 01:00:40|339.26|339.11|339.26|339.06|339.36|339.16|339.06|338.86|121
1648688450000|2022-03-31 01:00:50|339.31|339.11|339.41|339.21|339.51|339.31|339.31|339.11|37
1648688460000|2022-03-31 01:01:00|339.36|339.16|339.46|339.21|339.46|339.21|339.36|339.16|19
1648688470000|2022-03-31 01:01:10|339.41|339.26|339.21|339.06|339.41|339.26|339.11|338.91|41
1648688480000|2022-03-31 01:01:20|339.16|339.01|339.16|338.96|339.16|339.01|339.16|338.96|15
1648688490000|2022-03-31 01:01:30|339.11|338.91|339.11|338.91|339.11|338.96|339.11|338.91|7
1648688500000|2022-03-31 01:01:40|339.01|338.96|338.96|338.76|339.01|338.96|338.81|338.61|79
1648688510000|2022-03-31 01:01:50|339.06|338.81|339.06|338.86|339.11|338.91|339.06|338.81|23
1648688520000|2022-03-31 01:02:00|339.01|338.76|339.06|338.86|339.06|338.86|338.91|338.76|29
1648688530000|2022-03-31 01:02:10|339.01|338.81|338.96|338.76|339.01|338.81|338.96|338.76|8
1648688540000|2022-03-31 01:02:20|338.91|338.71|339.06|338.81|339.06|338.81|338.91|338.71|23
1648688550000|2022-03-31 01:02:30|339.01||339.01||339.01||339.01||3
1648688560000|2022-03-31 01:02:40|338.96|338.76|338.81|338.66|338.96|338.76|338.81|338.66|19
1648688570000|2022-03-31 01:02:50|338.86|338.61|338.81|338.61|338.86|338.66|338.81|338.61|20
1648688580000|2022-03-31 01:03:00|338.86|338.66|338.91|338.71|338.96|338.71|338.86|338.66|14
1648688590000|2022-03-31 01:03:10|338.96|338.76|338.91|338.76|338.96|338.76|338.91|338.76|5
1648688600000|2022-03-31 01:03:20|338.86|338.71|338.81|338.66|338.86|338.71|338.81|338.66|14
1648688610000|2022-03-31 01:03:30|338.86|338.71|338.86|338.71|338.86|338.71|338.86|338.71|8
1648688620000|2022-03-31 01:03:40|338.81|338.66|338.81|338.66|338.86|338.66|338.81|338.66|5
1648688630000|2022-03-31 01:03:50|||||||||1
1648688640000|2022-03-31 01:04:00|338.76|338.61|338.71|338.56|338.76|338.66|338.71|338.56|34
1648688650000|2022-03-31 01:04:10|338.66|338.51|338.76|338.61|338.86|338.61|338.66|338.51|26
1648688660000|2022-03-31 01:04:20|338.81||338.81||338.81||338.81||6
1648688670000|2022-03-31 01:04:30|338.76||338.76||338.76||338.76||0
1648688680000|2022-03-31 01:04:40|338.81|338.66|338.91|338.71|338.91|338.71|338.81|338.66|22
1648688690000|2022-03-31 01:04:50|338.86|338.66|338.76|338.61|338.86|338.66|338.76|338.61|14
1648688700000|2022-03-31 01:05:00|338.71|338.56|338.81|338.66|338.81|338.66|338.71|338.51|29
1648688710000|2022-03-31 01:05:10|338.86|338.71|339.01|338.86|339.01|338.86|338.86|338.71|20
1648688720000|2022-03-31 01:05:20|338.96|338.81|339.11|338.96|339.16|338.96|338.96|338.81|15
1648688730000|2022-03-31 01:05:30|339.06|338.91|339.06|338.91|339.11|338.96|339.06|338.91|15
1648688740000|2022-03-31 01:05:40|339.11|338.96|339.11|338.96|339.11|338.96|339.11|338.96|4
1648688750000|2022-03-31 01:05:50|339.06|338.91|339.06|338.91|339.06|338.91|339.01|338.86|11
1648688760000|2022-03-31 01:06:00||338.86||338.86||338.91||338.86|4
1648688770000|2022-03-31 01:06:10|339.01|338.81|338.81|338.66|339.01|338.81|338.81|338.66|14
1648688780000|2022-03-31 01:06:20|338.76|338.61|338.71|338.51|338.76|338.61|338.71|338.51|7
1648688790000|2022-03-31 01:06:30|338.66|338.56|338.71|338.56|338.76|338.61|338.66|338.56|11
1648688800000|2022-03-31 01:06:40|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|4
1648688810000|2022-03-31 01:06:50|338.81|338.66|338.91|338.71|338.91|338.71|338.81|338.66|21
1648688820000|2022-03-31 01:07:00|338.76|338.76|338.91|338.71|338.91|338.76|338.76|338.56|44
1648688830000|2022-03-31 01:07:10|338.86|338.76|338.81|338.61|338.86|338.76|338.81|338.61|2
1648688840000|2022-03-31 01:07:20|338.76|338.66|338.66|338.46|338.76|338.66|338.66|338.46|9
1648688850000|2022-03-31 01:07:30|338.61|338.51|338.61|338.41|338.61|338.51|338.61|338.41|3
1648688860000|2022-03-31 01:07:40|338.56|338.46|338.56|338.41|338.61|338.46|338.56|338.41|4
1648688870000|2022-03-31 01:07:50|338.51|338.36|338.51|338.31|338.51|338.36|338.46|338.31|13
1648688880000|2022-03-31 01:08:00|338.46|338.36|338.56|338.41|338.56|338.41|338.46|338.36|34
1648688890000|2022-03-31 01:08:10|338.51|338.36|338.46|338.31|338.51|338.36|338.46|338.31|6
1648688900000|2022-03-31 01:08:20|338.51||338.46||338.51||338.46||4
1648688910000|2022-03-31 01:08:30|338.41|338.26|338.46|338.26|338.46|338.26|338.41|338.26|15
1648688920000|2022-03-31 01:08:40|338.51|338.31|338.51|338.31|338.51|338.36|338.51|338.31|6
1648688930000|2022-03-31 01:08:50||338.36||338.36||338.36||338.36|0
1648688940000|2022-03-31 01:09:00|338.46|338.31|338.41|338.26|338.46|338.31|338.41|338.26|12
1648688950000|2022-03-31 01:09:10|338.36|338.21|338.36|338.21|338.36|338.26|338.36|338.21|3
1648688960000|2022-03-31 01:09:20|338.31|338.16|338.31|338.16|338.31|338.16|338.31|338.16|8
1648688970000|2022-03-31 01:09:30|338.36|338.21|338.36|338.21|338.36|338.21|338.36|338.21|12
1648688980000|2022-03-31 01:09:40|338.41|338.26|338.56|338.36|338.56|338.36|338.41|338.21|37
1648688990000|2022-03-31 01:09:50|338.51|338.41|338.51|338.31|338.51|338.41|338.51|338.31|3
1648689000000|2022-03-31 01:10:00|338.46||338.46||338.46||338.46||0
1648689010000|2022-03-31 01:10:10|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.36|8
1648689020000|2022-03-31 01:10:20|338.46|338.31|338.41|338.26|338.46|338.31|338.41|338.26|7
1648689030000|2022-03-31 01:10:30|338.46||338.46||338.46||338.46||2
1648689040000|2022-03-31 01:10:40|338.41||338.41||338.41||338.41||1
1648689050000|2022-03-31 01:10:50|||||||||1
1648689060000|2022-03-31 01:11:00|338.46|338.31|338.41|338.26|338.46|338.31|338.41|338.26|13
1648689070000|2022-03-31 01:11:10|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.31|9
1648689080000|2022-03-31 01:11:20|338.51|338.36|338.51|338.36|338.56|338.36|338.51|338.36|13
1648689090000|2022-03-31 01:11:30|338.56|338.41|338.61|338.46|338.66|338.46|338.56|338.41|6
1648689100000|2022-03-31 01:11:40|338.56|338.41|338.61|338.41|338.61|338.41|338.56|338.41|12
1648689110000|2022-03-31 01:11:50|338.56|338.46|338.61|338.41|338.61|338.46|338.56|338.41|1
1648689120000|2022-03-31 01:12:00|338.66|338.46|338.71|338.51|338.71|338.51|338.66|338.41|19
1648689130000|2022-03-31 01:12:10|338.66|338.36|338.51|338.36|338.66|338.36|338.51|338.36|24
1648689140000|2022-03-31 01:12:20|338.56|338.41|338.61|338.46|338.61|338.46|338.56|338.41|9
1648689150000|2022-03-31 01:12:30||338.41||338.41||338.46||338.41|4
1648689160000|2022-03-31 01:12:40|338.56||338.56||338.56||338.56||4
1648689170000|2022-03-31 01:12:50|338.61||338.61||338.61||338.56||5
1648689180000|2022-03-31 01:13:00|338.51|338.26|338.51|338.26|338.51|338.26|338.51|338.26|24
1648689190000|2022-03-31 01:13:10|338.46|338.31|338.46|338.31|338.51|338.31|338.46|338.31|9
1648689220000|2022-03-31 01:13:40|||||||||2
1648689230000|2022-03-31 01:13:50|338.61|338.36|338.71|338.46|338.71|338.46|338.61|338.36|50
1648689240000|2022-03-31 01:14:00|338.76|338.51|338.76|338.51|338.76|338.51|338.76|338.51|6
1648689250000|2022-03-31 01:14:10|338.66|338.41|338.61|338.41|338.66|338.41|338.61|338.36|26
1648689260000|2022-03-31 01:14:20|338.56||338.61||338.61||338.56||4
1648689280000|2022-03-31 01:14:40|||||||||3
1648689290000|2022-03-31 01:14:50|338.56|338.46|338.71|338.51|338.71|338.51|338.56|338.46|41
1648689300000|2022-03-31 01:15:00||338.56||338.56||338.56||338.56|1
1648689320000|2022-03-31 01:15:20|338.66|338.51|338.61|338.41|338.66|338.51|338.61|338.41|17
1648689330000|2022-03-31 01:15:30|338.56|338.36|338.46|338.26|338.56|338.36|338.46|338.26|9
1648689350000|2022-03-31 01:15:50|338.41|338.21|338.46|338.26|338.46|338.26|338.36|338.21|11
1648689380000|2022-03-31 01:16:20|338.41|338.31|338.56|338.36|338.56|338.36|338.41|338.31|14
1648689420000|2022-03-31 01:17:00|338.51|338.41|338.61|338.46|338.61|338.46|338.51|338.41|13
1648689430000|2022-03-31 01:17:10|338.66|338.41|338.61|338.41|338.66|338.41|338.61|338.41|18
1648689440000|2022-03-31 01:17:20|338.56||338.61||338.61||338.56||9
1648689450000|2022-03-31 01:17:30|||||||||6
1648689460000|2022-03-31 01:17:40|||||||||3
1648689470000|2022-03-31 01:17:50|338.56||338.61||338.61||338.56||1
1648689480000|2022-03-31 01:18:00|||||||||1
1648689490000|2022-03-31 01:18:10|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|4
1648689500000|2022-03-31 01:18:20|338.71|338.51|338.66|338.51|338.71|338.51|338.66|338.51|17
1648689510000|2022-03-31 01:18:30|338.71|338.56|338.66|338.51|338.71|338.56|338.66|338.51|9
1648689520000|2022-03-31 01:18:40|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|6
1648689540000|2022-03-31 01:19:00|338.56|338.41|338.66|338.46|338.66|338.46|338.56|338.41|26
1648689550000|2022-03-31 01:19:10|338.61||338.66||338.66||338.61||2
1648689560000|2022-03-31 01:19:20|338.71|338.51|338.71|338.51|338.71|338.51|338.71|338.51|5
1648689570000|2022-03-31 01:19:30|338.76|338.56|338.76|338.56|338.76|338.56|338.71|338.51|13
1648689580000|2022-03-31 01:19:40|338.81|338.61|338.81|338.66|338.81|338.66|338.81|338.61|16
1648689590000|2022-03-31 01:19:50|338.86|338.71|338.91|338.71|338.96|338.71|338.86|338.71|9
1648689600000|2022-03-31 01:20:00|338.86|338.66|338.86|338.66|338.86|338.66|338.86|338.66|9
1648689610000|2022-03-31 01:20:10|338.81||338.81||338.81||338.81||0
1648689620000|2022-03-31 01:20:20||338.61||338.61||338.61||338.61|5
1648689630000|2022-03-31 01:20:30|338.76|338.56|338.81|338.61|338.81|338.61|338.76|338.56|18
1648689640000|2022-03-31 01:20:40||338.66||338.61||338.66||338.61|10
1648689660000|2022-03-31 01:21:00|338.76||338.76||338.76||338.76||7
1648689670000|2022-03-31 01:21:10||338.56||338.56||338.56||338.56|4
1648689680000|2022-03-31 01:21:20|338.81|338.61|338.76|338.61|338.81|338.61|338.76|338.61|11
1648689690000|2022-03-31 01:21:30|338.81|338.66|338.86|338.66|338.86|338.66|338.81|338.66|7
1648689700000|2022-03-31 01:21:40|338.81|338.61|338.76|338.61|338.81|338.61|338.76|338.61|6
1648689710000|2022-03-31 01:21:50|338.81||338.81||338.81||338.81||11
1648689720000|2022-03-31 01:22:00||338.66||338.66||338.66||338.61|5
1648689730000|2022-03-31 01:22:10|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|7
1648689740000|2022-03-31 01:22:20|338.71|338.56|338.81|338.66|338.81|338.66|338.71|338.56|24
1648689750000|2022-03-31 01:22:30||338.61||338.61||338.61||338.61|4
1648689760000|2022-03-31 01:22:40|||||||||1
1648689770000|2022-03-31 01:22:50|338.86|338.66|338.81|338.66|338.86|338.66|338.81|338.66|18
1648689780000|2022-03-31 01:23:00|338.86|338.61|338.91|338.66|338.91|338.66|338.86|338.61|6
1648689800000|2022-03-31 01:23:20|338.86||338.86||338.86||338.86||0
1648689810000|2022-03-31 01:23:30|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.61|7
1648689820000|2022-03-31 01:23:40|338.76|338.56|338.76|338.56|338.76|338.56|338.71|338.56|7
1648689830000|2022-03-31 01:23:50|338.71||338.76||338.76||338.71||7
1648689840000|2022-03-31 01:24:00|338.81|338.61|338.76|338.61|338.81|338.61|338.76|338.61|7
1648689850000|2022-03-31 01:24:10|338.71|338.56|338.66|338.51|338.71|338.56|338.66|338.51|26
1648689860000|2022-03-31 01:24:20|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|8
1648689870000|2022-03-31 01:24:30|338.56|338.41|338.51|338.36|338.56|338.41|338.51|338.36|6
1648689880000|2022-03-31 01:24:40|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.36|10
1648689890000|2022-03-31 01:24:50|||||||||2
1648689920000|2022-03-31 01:25:20|338.61||338.61||338.61||338.61||7
1648689930000|2022-03-31 01:25:30|338.56||338.56||338.56||338.56||11
1648689960000|2022-03-31 01:26:00|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|4
1648689980000|2022-03-31 01:26:20|338.56|338.41|338.46|338.31|338.56|338.41|338.46|338.31|34
1648689990000|2022-03-31 01:26:30|||||||||1
1648690000000|2022-03-31 01:26:40|338.51||338.51||338.51||338.51||2
1648690010000|2022-03-31 01:26:50|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|4
1648690020000|2022-03-31 01:27:00|338.61|338.41|338.71|338.51|338.71|338.51|338.61|338.41|6
1648690030000|2022-03-31 01:27:10|338.76|338.56|338.71|338.51|338.81|338.61|338.66|338.51|27
1648690040000|2022-03-31 01:27:20|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|2
1648690050000|2022-03-31 01:27:30|||||||||2
1648690070000|2022-03-31 01:27:50|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|23
1648690080000|2022-03-31 01:28:00|338.51|338.31|338.51|338.31|338.51|338.36|338.46|338.31|5
1648690110000|2022-03-31 01:28:30|338.56|338.36|338.61|338.36|338.61|338.36|338.56|338.36|9
1648690130000|2022-03-31 01:28:50|338.66|338.41|338.71|338.46|338.71|338.56|338.66|338.41|5
1648690140000|2022-03-31 01:29:00||338.51||338.51||338.51||338.51|0
1648690160000|2022-03-31 01:29:20|338.66||338.66||338.66||338.66||0
1648690180000|2022-03-31 01:29:40|338.71|338.56|338.81|338.56|338.81|338.56|338.71|338.56|13
1648690190000|2022-03-31 01:29:50|338.86|338.61|338.86|338.66|338.86|338.66|338.86|338.61|5
1648690200000|2022-03-31 01:30:00|338.81|338.61|338.46|338.26|338.81|338.61|338.46|338.26|34
1648690210000|2022-03-31 01:30:10|338.41|338.21|338.46|338.26|338.46|338.31|338.41|338.21|29
1648690220000|2022-03-31 01:30:20|338.56|338.31|338.66|338.46|338.66|338.46|338.51|338.31|28
1648690240000|2022-03-31 01:30:40|338.61|338.51|338.71|338.51|338.76|338.56|338.61|338.51|12
1648690250000|2022-03-31 01:30:50|338.66|338.56|338.61|338.41|338.66|338.56|338.61|338.41|7
1648690260000|2022-03-31 01:31:00|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|5
1648690270000|2022-03-31 01:31:10|338.61|338.41|338.46|338.26|338.61|338.41|338.46|338.26|11
1648690280000|2022-03-31 01:31:20|338.41|338.31|338.51|338.31|338.51|338.31|338.41|338.31|4
1648690290000|2022-03-31 01:31:30|||||||||1
1648690310000|2022-03-31 01:31:50|338.56|338.36|338.66|338.46|338.66|338.46|338.56|338.36|10
1648690320000|2022-03-31 01:32:00|338.71|338.51|338.81|338.56|338.81|338.66|338.71|338.51|7
1648690330000|2022-03-31 01:32:10||338.61||338.61||338.61||338.61|2
1648690340000|2022-03-31 01:32:20|338.76|338.56|338.66|338.41|338.76|338.56|338.56|338.41|13
1648690350000|2022-03-31 01:32:30|338.61||338.61||338.61||338.61||0
1648690370000|2022-03-31 01:32:50|338.66|338.46|338.76|338.51|338.76|338.51|338.66|338.46|13
1648690380000|2022-03-31 01:33:00|338.66|338.56|338.66|338.46|338.66|338.56|338.66|338.46|8
1648690390000|2022-03-31 01:33:10|||||||||1
1648690400000|2022-03-31 01:33:20|||||||||1
1648690410000|2022-03-31 01:33:30||338.51||338.51||338.51||338.51|0
1648690420000|2022-03-31 01:33:40|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.41|7
1648690430000|2022-03-31 01:33:50|338.66|338.51|338.71|338.51|338.71|338.51|338.66|338.51|13
1648690440000|2022-03-31 01:34:00|338.76|338.56|338.81|338.61|338.81|338.61|338.71|338.56|5
1648690460000|2022-03-31 01:34:20||338.66||338.66||338.66||338.66|0
1648690470000|2022-03-31 01:34:30|338.91|338.71|338.86|338.66|338.91|338.71|338.86|338.61|20
1648690480000|2022-03-31 01:34:40|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.61|3
1648690510000|2022-03-31 01:35:10||338.66||338.61||338.66||338.61|2
1648690520000|2022-03-31 01:35:20|338.76|338.56|338.76|338.56|338.76|338.56|338.76|338.56|10
1648690530000|2022-03-31 01:35:30|338.71|338.61|338.71|338.51|338.71|338.61|338.71|338.51|5
1648690540000|2022-03-31 01:35:40|338.66|338.46|338.71|338.51|338.71|338.51|338.61|338.46|6
1648690550000|2022-03-31 01:35:50|||||||||1
1648690570000|2022-03-31 01:36:10||338.56||338.56||338.56||338.56|0
1648690580000|2022-03-31 01:36:20||338.51||338.51||338.51||338.51|4
1648690600000|2022-03-31 01:36:40|338.66|338.41|338.61|338.41|338.66|338.41|338.61|338.41|8
1648690620000|2022-03-31 01:37:00|338.56|338.46|338.61|338.46|338.61|338.46|338.56|338.46|7
1648690630000|2022-03-31 01:37:10|338.56|338.31|338.56|338.31|338.56|338.31|338.46|338.31|13
1648690640000|2022-03-31 01:37:20|338.51|338.26|338.46|338.26|338.51|338.26|338.46|338.26|5
1648690670000|2022-03-31 01:37:50||338.31||338.31||338.31||338.31|8
1648690680000|2022-03-31 01:38:00|338.51|338.36|338.41|338.21|338.51|338.36|338.41|338.21|29
1648690710000|2022-03-31 01:38:30|338.36||338.36||338.36||338.36||0
1648690720000|2022-03-31 01:38:40|338.41|338.26|338.46|338.26|338.46|338.26|338.41|338.26|6
1648690730000|2022-03-31 01:38:50|338.51|338.31|338.56|338.36|338.56|338.36|338.51|338.31|9
1648690740000|2022-03-31 01:39:00|338.51|338.31|338.51|338.31|338.51|338.31|338.51|338.31|4
1648690760000|2022-03-31 01:39:20|338.56|338.36|338.61|338.41|338.61|338.41|338.56|338.36|5
1648690770000|2022-03-31 01:39:30||338.46||338.41||338.46||338.41|1
1648690780000|2022-03-31 01:39:40|338.56|338.46|338.51|338.31|338.56|338.46|338.51|338.31|13
1648690790000|2022-03-31 01:39:50|338.46|338.36|338.56|338.36|338.56|338.36|338.46|338.36|9
1648690800000|2022-03-31 01:40:00|338.51||338.51||338.51||338.51||0
1648690810000|2022-03-31 01:40:10|||||||||1
1648690820000|2022-03-31 01:40:20|338.56|338.41|338.61|338.41|338.61|338.41|338.56|338.41|5
1648690840000|2022-03-31 01:40:40||338.46||338.46||338.46||338.46|0
1648690850000|2022-03-31 01:40:50|338.71|338.51|338.71|338.51|338.71|338.51|338.66|338.51|11
1648690860000|2022-03-31 01:41:00|338.76|338.56|338.91|338.71|338.91|338.71|338.76|338.56|15
1648690870000|2022-03-31 01:41:10|338.96|338.76|338.86|338.71|338.96|338.76|338.86|338.71|29
1648690880000|2022-03-31 01:41:20|338.81|338.66|338.81|338.66|338.81|338.66|338.81|338.66|7
1648690890000|2022-03-31 01:41:30|338.76|338.56|338.71|338.51|338.76|338.56|338.66|338.46|35
1648690900000|2022-03-31 01:41:40|338.61|338.46|338.61|338.41|338.71|338.56|338.61|338.41|42
1648690910000|2022-03-31 01:41:50|338.66||338.66||338.66||338.66||0
1648690920000|2022-03-31 01:42:00|||||||||1
1648690930000|2022-03-31 01:42:10||338.46||338.46||338.46||338.46|0
1648690940000|2022-03-31 01:42:20||338.51||338.51||338.51||338.51|0
1648690950000|2022-03-31 01:42:30|338.71||338.76||338.76||338.71||6
1648690970000|2022-03-31 01:42:50|338.81|338.56|338.86|338.61|338.86|338.61|338.81|338.56|2
1648690980000|2022-03-31 01:43:00||338.66||338.66||338.66||338.66|0
1648690990000|2022-03-31 01:43:10|338.91|338.71|338.91|338.71|338.91|338.71|338.91|338.66|2
1648691000000|2022-03-31 01:43:20||338.76||338.76||338.76||338.76|0
1648691010000|2022-03-31 01:43:30|338.86|338.71|338.91|338.71|338.91|338.71|338.86|338.71|7
1648691040000|2022-03-31 01:44:00|338.96|338.76|338.96|338.81|338.96|338.81|338.96|338.76|2
1648691050000|2022-03-31 01:44:10|339.01|338.86|339.06|338.86|339.06|338.86|339.01|338.86|15
1648691060000|2022-03-31 01:44:20|339.11|338.91|338.96|338.71|339.11|338.91|338.96|338.71|22
1648691070000|2022-03-31 01:44:30|339.01|338.76|339.01|338.76|339.01|338.81|339.01|338.76|4
1648691100000|2022-03-31 01:45:00|338.96|338.81|339.01|338.81|339.01|338.81|338.96|338.76|3
1648691140000|2022-03-31 01:45:40|338.96|338.71|338.96|338.71|338.96|338.71|338.96|338.71|7
1648691150000|2022-03-31 01:45:50||338.76||338.76||338.76||338.76|0
1648691160000|2022-03-31 01:46:00||338.81||338.76||338.81||338.76|4
1648691170000|2022-03-31 01:46:10|338.91|338.71|338.91|338.71|338.91|338.71|338.91|338.71|4
1648691180000|2022-03-31 01:46:20|338.86||338.86||338.86||338.86||1
1648691190000|2022-03-31 01:46:30||338.66||338.66||338.66||338.66|2
1648691200000|2022-03-31 01:46:40|338.81||338.81||338.81||338.81||0
1648691210000|2022-03-31 01:46:50|338.86||338.86||338.86||338.86||9
1648691240000|2022-03-31 01:47:20|338.81||338.86||338.86||338.81||1
1648691250000|2022-03-31 01:47:30||338.71||338.71||338.71||338.71|0
1648691260000|2022-03-31 01:47:40|338.81|338.66|338.91|338.71|338.96|338.76|338.81|338.66|16
1648691270000|2022-03-31 01:47:50|338.96|338.76|339.01|338.86|339.06|338.86|338.96|338.76|8
1648691280000|2022-03-31 01:48:00|339.06|338.91|339.06|338.86|339.11|338.91|339.06|338.86|5
1648691290000|2022-03-31 01:48:10|339.01||339.06||339.06||339.01||1
1648691300000|2022-03-31 01:48:20|339.11|338.91|339.16|338.91|339.16|338.91|339.11|338.91|3
1648691310000|2022-03-31 01:48:30||338.96||338.91||338.96||338.91|4
1648691320000|2022-03-31 01:48:40|339.11|338.86|339.11|338.86|339.11|338.86|339.11|338.86|5
1648691340000|2022-03-31 01:49:00|339.01||339.01||339.01||339.01||3
1648691350000|2022-03-31 01:49:10|||||||||2
1648691360000|2022-03-31 01:49:20|338.96|338.81|338.96|338.81|338.96|338.81|338.96|338.81|4
1648691370000|2022-03-31 01:49:30|339.01||339.01||339.01||339.01||0
1648691380000|2022-03-31 01:49:40|||||||||4
1648691390000|2022-03-31 01:49:50|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|3
1648691400000|2022-03-31 01:50:00|338.96|338.71|338.96|338.76|338.96|338.76|338.96|338.71|8
1648691410000|2022-03-31 01:50:10||338.81||338.81||338.81||338.81|0
1648691440000|2022-03-31 01:50:40|338.91|338.76|338.86|338.71|338.91|338.76|338.86|338.71|7
1648691450000|2022-03-31 01:50:50|338.91|338.76|338.96|338.76|338.96|338.76|338.91|338.76|24
1648691460000|2022-03-31 01:51:00||338.81||338.81||338.81||338.81|0
1648691470000|2022-03-31 01:51:10|339.01||339.01||339.01||339.01||1
1648691480000|2022-03-31 01:51:20|339.06|338.86|339.06|338.86|339.06|338.86|339.06|338.86|1
1648691490000|2022-03-31 01:51:30|339.01|338.91|338.96|338.81|339.01|338.91|338.96|338.81|8
1648691510000|2022-03-31 01:51:50|338.91|338.71|338.91|338.71|338.91|338.71|338.91|338.71|5
1648691550000|2022-03-31 01:52:30|338.86|338.66|338.81|338.66|338.86|338.66|338.81|338.66|3
1648691560000|2022-03-31 01:52:40|338.91|338.61|339.01|338.76|339.01|338.76|338.91|338.61|18
1648691570000|2022-03-31 01:52:50|338.96||338.96||338.96||338.96||0
1648691580000|2022-03-31 01:53:00|339.01|338.81|339.01|338.81|339.01|338.81|339.01|338.81|1
1648691590000|2022-03-31 01:53:10|339.06|338.86|339.06|338.86|339.06|338.86|339.06|338.86|1
1648691610000|2022-03-31 01:53:30|339.11|338.91|339.11|338.91|339.11|338.91|339.11|338.91|2
1648691630000|2022-03-31 01:53:50|339.06|338.86|339.06|338.91|339.11|338.91|339.06|338.86|13
1648691640000|2022-03-31 01:54:00|339.11||339.06||339.11||339.06||1
1648691650000|2022-03-31 01:54:10|339.11||339.06||339.11||339.06||1
1648691660000|2022-03-31 01:54:20|339.01|338.86|339.01|338.86|339.01|338.91|339.01|338.86|4
1648691670000|2022-03-31 01:54:30|338.96|338.81|338.96|338.76|339.01|338.81|338.96|338.76|7
1648691710000|2022-03-31 01:55:10|338.91|338.71|338.86|338.71|338.91|338.71|338.86|338.71|9
1648691720000|2022-03-31 01:55:20|338.91|338.76|338.91|338.76|338.91|338.76|338.91|338.76|15
1648691730000|2022-03-31 01:55:30|338.96|338.81|339.01|338.81|339.01|338.81|338.96|338.81|5
1648691740000|2022-03-31 01:55:40|338.91|338.76|338.91|338.71|338.91|338.76|338.91|338.71|5
1648691750000|2022-03-31 01:55:50|||||||||4
1648691760000|2022-03-31 01:56:00||338.76||338.71||338.76||338.71|12
1648691770000|2022-03-31 01:56:10|338.86|338.66|338.81|338.61|338.86|338.66|338.76|338.56|23
1648691800000|2022-03-31 01:56:40|338.86|338.66|338.86|338.66|338.86|338.66|338.81|338.66|7
1648691810000|2022-03-31 01:56:50|338.91|338.71|338.91|338.71|338.91|338.71|338.91|338.71|7
1648691820000|2022-03-31 01:57:00|338.86|338.76|338.91|338.71|338.91|338.76|338.86|338.71|21
1648691830000|2022-03-31 01:57:10|338.86|338.76|338.86|338.71|338.91|338.76|338.86|338.71|6
1648691840000|2022-03-31 01:57:20|||||||||1
1648691860000|2022-03-31 01:57:40|338.91||338.96||338.96||338.91||2
1648691870000|2022-03-31 01:57:50|338.91|338.76|338.86|338.71|338.91|338.76|338.86|338.71|2
1648691880000|2022-03-31 01:58:00|338.81|338.66|338.81|338.61|338.81|338.66|338.81|338.61|17
1648691890000|2022-03-31 01:58:10|338.76|338.56|338.76|338.61|338.76|338.61|338.76|338.56|4
1648691900000|2022-03-31 01:58:20|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.56|2
1648691910000|2022-03-31 01:58:30|338.76||338.76||338.76||338.76||5
1648691920000|2022-03-31 01:58:40|338.81|338.61|338.81|338.61|338.81|338.61|338.81|338.61|1
1648691940000|2022-03-31 01:59:00|338.86|338.66|338.86|338.66|338.86|338.66|338.86|338.66|1
1648691950000|2022-03-31 01:59:10|338.76|338.61|338.76|338.56|338.76|338.61|338.76|338.56|2
1648691960000|2022-03-31 01:59:20|338.81|338.61|338.76|338.61|338.81|338.66|338.76|338.61|5
1648691980000|2022-03-31 01:59:40|338.71|338.56|338.66|338.51|338.71|338.56|338.66|338.51|6
1648691990000|2022-03-31 01:59:50|338.71||338.71||338.71||338.71||14
1648692020000|2022-03-31 02:00:20|338.66|338.46|338.61|338.46|338.66|338.46|338.61|338.46|3
1648692040000|2022-03-31 02:00:40|338.71|338.51|338.61|338.46|338.71|338.51|338.61|338.46|10
1648692050000|2022-03-31 02:00:50|338.66||338.61||338.66||338.61||4
1648692060000|2022-03-31 02:01:00|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.51|5
1648692070000|2022-03-31 02:01:10|338.71||338.71||338.71||338.71||3
1648692080000|2022-03-31 02:01:20|338.66|338.46|338.61|338.41|338.66|338.46|338.61|338.41|12
1648692090000|2022-03-31 02:01:30|338.56|338.36|338.46|338.31|338.56|338.36|338.46|338.31|4
1648692100000|2022-03-31 02:01:40|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.36|14
1648692110000|2022-03-31 02:01:50|338.56|338.41|338.61|338.41|338.61|338.41|338.56|338.41|6
1648692120000|2022-03-31 02:02:00|338.56|338.46|338.56|338.41|338.56|338.46|338.56|338.41|5
1648692130000|2022-03-31 02:02:10|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|3
1648692140000|2022-03-31 02:02:20|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|4
1648692160000|2022-03-31 02:02:40|338.61|338.46|338.61|338.46|338.66|338.46|338.61|338.46|5
1648692170000|2022-03-31 02:02:50|338.66|338.51|338.66|338.51|338.66|338.51|338.61|338.51|4
1648692180000|2022-03-31 02:03:00||338.46||338.46||338.46||338.46|0
1648692190000|2022-03-31 02:03:10|338.61||338.61||338.61||338.61||0
1648692200000|2022-03-31 02:03:20|338.56|338.41|338.46|338.26|338.56|338.41|338.41|338.26|30
1648692210000|2022-03-31 02:03:30|338.41|338.31|338.46|338.31|338.46|338.31|338.41|338.31|3
1648692220000|2022-03-31 02:03:40|338.51||338.46||338.51||338.46||6
1648692230000|2022-03-31 02:03:50|||||||||3
1648692240000|2022-03-31 02:04:00|338.51||338.51||338.51||338.51||2
1648692260000|2022-03-31 02:04:20|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|12
1648692270000|2022-03-31 02:04:30|338.51|338.31|338.51|338.31|338.51|338.31|338.51|338.31|5
1648692300000|2022-03-31 02:05:00|338.46||338.46||338.46||338.46||0
1648692310000|2022-03-31 02:05:10|338.41|338.26|338.46|338.26|338.46|338.26|338.41|338.21|25
1648692320000|2022-03-31 02:05:20|||||||||2
1648692330000|2022-03-31 02:05:30|||||||||1
1648692340000|2022-03-31 02:05:40|338.41|338.16|338.31|338.16|338.41|338.16|338.31|338.16|7
1648692350000|2022-03-31 02:05:50|338.36||338.36||338.36||338.36||5
1648692360000|2022-03-31 02:06:00||338.21||338.21||338.21||338.21|0
1648692380000|2022-03-31 02:06:20|338.31|338.16|338.31|338.16|338.31|338.16|338.31|338.16|6
1648692400000|2022-03-31 02:06:40|338.41|338.21|338.41|338.26|338.41|338.26|338.41|338.21|7
1648692410000|2022-03-31 02:06:50|338.36|338.21|338.31|338.16|338.36|338.21|338.31|338.16|5
1648692420000|2022-03-31 02:07:00|338.36||338.36||338.36||338.36||12
1648692450000|2022-03-31 02:07:30||338.21||338.16||338.21||338.16|1
1648692470000|2022-03-31 02:07:50|338.31||338.31||338.31||338.31||0
1648692480000|2022-03-31 02:08:00|338.41|338.21|338.41|338.21|338.41|338.21|338.41|338.21|9
1648692490000|2022-03-31 02:08:10||338.26||338.26||338.26||338.21|1
1648692500000|2022-03-31 02:08:20||338.16||338.16||338.16||338.16|7
1648692510000|2022-03-31 02:08:30|338.36||338.31||338.36||338.31||1
1648692520000|2022-03-31 02:08:40|338.26|338.11|338.26|338.11|338.26|338.11|338.26|338.11|10
1648692530000|2022-03-31 02:08:50|||||||||8
1648692550000|2022-03-31 02:09:10|338.31||338.31||338.31||338.31||4
1648692580000|2022-03-31 02:09:40|338.26||338.26||338.26||338.26||0
1648692600000|2022-03-31 02:10:00|338.36|338.16|338.31|338.16|338.36|338.21|338.31|338.16|9
1648692610000|2022-03-31 02:10:10||338.11||338.11||338.11||338.11|8
1648692620000|2022-03-31 02:10:20|338.26|338.06|338.21|338.06|338.26|338.06|338.21|338.06|9
1648692630000|2022-03-31 02:10:30|338.16|338.01|338.21|338.01|338.21|338.06|338.16|338.01|20
1648692640000|2022-03-31 02:10:40||338.06||338.06||338.06||338.06|0
1648692650000|2022-03-31 02:10:50|338.26|338.11|338.21|338.06|338.26|338.11|338.21|338.06|4
1648692660000|2022-03-31 02:11:00||338.01||338.06||338.06||338.01|7
1648692670000|2022-03-31 02:11:10|338.16|338.01|338.11|337.96|338.16|338.01|338.11|337.96|11
1648692680000|2022-03-31 02:11:20|338.16|338.01|338.21|338.06|338.21|338.06|338.16|338.01|11
1648692690000|2022-03-31 02:11:30|338.16|338.01|338.16|338.01|338.16|338.06|338.16|338.01|5
1648692700000|2022-03-31 02:11:40|338.11|337.96|338.11|337.96|338.11|337.96|338.11|337.96|3
1648692710000|2022-03-31 02:11:50|338.06|337.91|338.06|337.91|338.06|337.91|338.06|337.91|3
1648692720000|2022-03-31 02:12:00|338.11|337.96|338.06|337.91|338.11|337.96|338.06|337.91|3
1648692730000|2022-03-31 02:12:10|338.01|337.86|338.01|337.86|338.06|337.91|338.01|337.86|14
1648692740000|2022-03-31 02:12:20|338.06||338.01||338.06||338.01||5
1648692750000|2022-03-31 02:12:30|338.06||338.01||338.06||338.01||4
1648692760000|2022-03-31 02:12:40|338.06|337.91|338.01|337.86|338.11|337.91|338.01|337.86|4
1648692770000|2022-03-31 02:12:50|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|7
1648692780000|2022-03-31 02:13:00||337.76||337.81||337.81||337.76|9
1648692790000|2022-03-31 02:13:10|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|5
1648692800000|2022-03-31 02:13:20||337.81||337.81||337.81||337.81|3
1648692810000|2022-03-31 02:13:30|338.06|337.86|338.06|337.86|338.06|337.86|338.06|337.86|10
1648692820000|2022-03-31 02:13:40||337.91||337.91||337.91||337.91|0
1648692830000|2022-03-31 02:13:50|338.01|337.86|337.96|337.81|338.01|337.86|337.96|337.81|6
1648692840000|2022-03-31 02:14:00|338.01||338.01||338.01||338.01||5
1648692850000|2022-03-31 02:14:10|337.96|337.86|338.01|337.86|338.01|337.86|337.96|337.86|6
1648692860000|2022-03-31 02:14:20||337.81||337.81||337.81||337.81|0
1648692870000|2022-03-31 02:14:30|||||||||2
1648692890000|2022-03-31 02:14:50|337.96||337.96||337.96||337.96||0
1648692910000|2022-03-31 02:15:10|||||||||5
1648692930000|2022-03-31 02:15:30|338.01|337.86|338.11|337.96|338.11|337.96|338.01|337.86|10
1648692940000|2022-03-31 02:15:40|338.06|337.91|338.11|337.91|338.11|337.91|338.06|337.91|5
1648692950000|2022-03-31 02:15:50|338.06|337.86|337.96|337.81|338.06|337.86|337.96|337.81|9
1648692970000|2022-03-31 02:16:10|||||||||1
1648692980000|2022-03-31 02:16:20|||||||||1
1648692990000|2022-03-31 02:16:30|338.01||338.01||338.01||338.01||7
1648693010000|2022-03-31 02:16:50|337.96||338.01||338.01||337.96||1
1648693020000|2022-03-31 02:17:00|337.96|337.86|337.96|337.81|337.96|337.86|337.96|337.81|7
1648693030000|2022-03-31 02:17:10||337.76||337.81||337.81||337.76|3
1648693060000|2022-03-31 02:17:40|337.91|337.76|337.96|337.81|337.96|337.81|337.91|337.76|10
1648693080000|2022-03-31 02:18:00|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|4
1648693110000|2022-03-31 02:18:30|||||||||2
1648693120000|2022-03-31 02:18:40|338.06|337.91|338.06|337.91|338.06|337.91|338.06|337.91|3
1648693130000|2022-03-31 02:18:50|||||||||1
1648693140000|2022-03-31 02:19:00|338.11|337.96|338.21|338.01|338.21|338.01|338.11|337.96|8
1648693150000|2022-03-31 02:19:10|338.16|338.06|338.16|337.96|338.21|338.06|338.16|337.96|12
1648693160000|2022-03-31 02:19:20|338.11|338.01|338.11|337.96|338.11|338.01|338.11|337.96|2
1648693170000|2022-03-31 02:19:30|338.16||338.16||338.16||338.16||12
1648693180000|2022-03-31 02:19:40|338.21|338.01|338.21|338.01|338.21|338.01|338.21|338.01|0
1648693190000|2022-03-31 02:19:50|338.26|338.06|338.26|338.06|338.26|338.11|338.26|338.06|2
1648693230000|2022-03-31 02:20:30||338.11||338.11||338.11||338.11|0
1648693250000|2022-03-31 02:20:50|338.21|338.06|338.21|338.06|338.21|338.06|338.21|338.06|7
1648693260000|2022-03-31 02:21:00|338.26|338.11|338.21|338.06|338.26|338.11|338.21|338.06|9
1648693280000|2022-03-31 02:21:20|338.26|338.01|338.26|338.06|338.26|338.06|338.26|338.01|11
1648693340000|2022-03-31 02:22:20|||||||||1
1648693370000|2022-03-31 02:22:50|338.21|337.96|338.21|337.96|338.21|337.96|338.21|337.96|12
1648693380000|2022-03-31 02:23:00|338.16||338.16||338.16||338.11||10
1648693390000|2022-03-31 02:23:10||338.01||338.01||338.01||338.01|1
1648693440000|2022-03-31 02:24:00|||||||||1
1648693490000|2022-03-31 02:24:50|338.11|337.91|338.06|337.91|338.11|337.91|338.06|337.86|23
1648693500000|2022-03-31 02:25:00|338.11|337.96|338.11|337.96|338.11|337.96|338.11|337.96|13
1648693510000|2022-03-31 02:25:10|||||||||1
1648693570000|2022-03-31 02:26:10|338.06|337.91|338.01|337.86|338.06|337.91|338.01|337.86|10
1648693580000|2022-03-31 02:26:20|338.06|337.91|338.06|337.91|338.06|337.91|338.06|337.91|2
1648693590000|2022-03-31 02:26:30|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|10
1648693610000|2022-03-31 02:26:50|||||||||1
1648693630000|2022-03-31 02:27:10|337.96|337.81|337.91|337.76|337.96|337.81|337.91|337.76|7
1648693650000|2022-03-31 02:27:30|||||||||6
1648693670000|2022-03-31 02:27:50|337.96|337.81|338.01|337.81|338.01|337.81|337.96|337.81|8
1648693680000|2022-03-31 02:28:00|337.96|337.86|338.06|337.86|338.06|337.86|337.96|337.86|5
1648693690000|2022-03-31 02:28:10|338.01|337.81|337.96|337.81|338.01|337.81|337.96|337.81|6
1648693700000|2022-03-31 02:28:20|338.06|337.86|338.06|337.86|338.06|337.86|338.01|337.86|13
1648693710000|2022-03-31 02:28:30|338.11|337.91|338.06|337.86|338.11|337.91|338.06|337.86|3
1648693720000|2022-03-31 02:28:40|338.11|337.91|338.11|337.91|338.11|337.91|338.11|337.91|0
1648693740000|2022-03-31 02:29:00|338.06||338.06||338.11||338.06||0
1648693790000|2022-03-31 02:29:50||337.86||337.91||337.91||337.86|10
1648693800000|2022-03-31 02:30:00|338.01|337.86|338.06|337.86|338.06|337.86|337.96|337.81|25
1648693810000|2022-03-31 02:30:10||337.91||337.86||337.91||337.86|2
1648693820000|2022-03-31 02:30:20|338.11|337.91|338.11|337.96|338.11|337.96|338.11|337.91|1
1648693830000|2022-03-31 02:30:30|338.06|337.91|338.06|337.91|338.06|337.91|338.06|337.91|4
1648693840000|2022-03-31 02:30:40||337.86||337.91||337.91||337.86|3
1648693850000|2022-03-31 02:30:50|338.11||338.11||338.11||338.11||1
1648693860000|2022-03-31 02:31:00|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.96|1
1648693890000|2022-03-31 02:31:30|338.21|338.01|338.21|338.01|338.21|338.01|338.16|338.01|7
1648693900000|2022-03-31 02:31:40|338.16||338.21||338.21||338.16||2
1648693910000|2022-03-31 02:31:50|338.16||338.16||338.16||338.16||0
1648693920000|2022-03-31 02:32:00|338.21|337.96|338.26|338.06|338.26|338.06|338.21|337.96|18
1648693990000|2022-03-31 02:33:10|||||||||1
1648694000000|2022-03-31 02:33:20||338.11||338.11||338.11||338.11|0
1648694010000|2022-03-31 02:33:30||338.06||338.06||338.06||338.06|10
1648694020000|2022-03-31 02:33:40|338.21|338.01|338.11|337.96|338.21|338.01|338.11|337.96|9
1648694060000|2022-03-31 02:34:20|338.16|338.01|338.16|338.01|338.16|338.01|338.16|338.01|28
1648694090000|2022-03-31 02:34:50|338.21|338.06|338.26|338.11|338.26|338.11|338.21|338.06|7
1648694110000|2022-03-31 02:35:10|338.21|338.06|338.26|338.11|338.26|338.11|338.21|338.06|10
1648694130000|2022-03-31 02:35:30|338.21|338.06|338.21|338.06|338.21|338.06|338.21|338.01|11
1648694190000|2022-03-31 02:36:30|338.16|338.01|338.21|338.06|338.21|338.06|338.16|338.01|19
1648694200000|2022-03-31 02:36:40|338.26|338.11|338.26|338.06|338.26|338.11|338.26|338.06|7
1648694210000|2022-03-31 02:36:50||338.11||338.11||338.11||338.11|0
1648694220000|2022-03-31 02:37:00|338.31|338.16|338.31|338.11|338.31|338.16|338.31|338.11|2
1648694230000|2022-03-31 02:37:10|338.26||338.26||338.26||338.26||0
1648694240000|2022-03-31 02:37:20|338.31||338.31||338.31||338.31||12
1648694260000|2022-03-31 02:37:40||338.16||338.16||338.16||338.16|0
1648694280000|2022-03-31 02:38:00||338.11||338.16||338.16||338.11|5
1648694290000|2022-03-31 02:38:10|338.36|338.11|338.36|338.16|338.36|338.16|338.36|338.11|16
1648694320000|2022-03-31 02:38:40|338.31|338.11|338.31|338.16|338.31|338.16|338.31|338.11|6
1648694330000|2022-03-31 02:38:50|338.26|338.11|338.26|338.11|338.26|338.11|338.26|338.11|1
1648694340000|2022-03-31 02:39:00|||||||||2
1648694350000|2022-03-31 02:39:10|338.31|338.16|338.31|338.11|338.31|338.16|338.31|338.11|13
1648694360000|2022-03-31 02:39:20|338.36|338.16|338.36|338.16|338.36|338.16|338.36|338.11|0
1648694370000|2022-03-31 02:39:30|338.31||338.31||338.31||338.31||0
1648694380000|2022-03-31 02:39:40||338.11||338.11||338.11||338.11|6
1648694400000|2022-03-31 02:40:00|||||||||1
1648694410000|2022-03-31 02:40:10|338.21|338.06|338.16|338.01|338.21|338.06|338.16|338.01|27
1648694430000|2022-03-31 02:40:30|338.11|337.96|338.06|337.91|338.11|337.96|338.06|337.91|11
1648694440000|2022-03-31 02:40:40|338.11||338.06||338.11||338.06||1
1648694450000|2022-03-31 02:40:50|338.11|337.86|338.11|337.91|338.11|337.91|338.11|337.86|16
1648694460000|2022-03-31 02:41:00|338.06||338.11||338.11||338.06||1
1648694510000|2022-03-31 02:41:50|||||||||1
1648694520000|2022-03-31 02:42:00||337.96||337.91||337.96||337.91|4
1648694530000|2022-03-31 02:42:10|338.06||338.06||338.06||338.06||0
1648694540000|2022-03-31 02:42:20|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|8
1648694550000|2022-03-31 02:42:30|337.91|337.76|337.96|337.76|337.96|337.76|337.91|337.76|15
1648694560000|2022-03-31 02:42:40||337.81||337.81||337.81||337.81|0
1648694580000|2022-03-31 02:43:00|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|6
1648694590000|2022-03-31 02:43:10|338.06|337.81|338.01|337.81|338.06|337.81|338.01|337.81|11
1648694610000|2022-03-31 02:43:30||337.86||337.81||337.86||337.81|0
1648694620000|2022-03-31 02:43:40||337.86||337.86||337.86||337.86|0
1648694630000|2022-03-31 02:43:50|337.96|337.81|337.96|337.76|337.96|337.81|337.96|337.76|4
1648694640000|2022-03-31 02:44:00|337.91||337.91||337.91||337.91||0
1648694660000|2022-03-31 02:44:20||337.71||337.76||337.76||337.71|10
1648694700000|2022-03-31 02:45:00|337.96||337.91||337.96||337.91||5
1648694710000|2022-03-31 02:45:10|337.96|337.71|337.86|337.71|337.96|337.71|337.86|337.71|10
1648694720000|2022-03-31 02:45:20|337.81|337.66|337.86|337.66|337.86|337.66|337.81|337.66|5
1648694730000|2022-03-31 02:45:30|337.81||337.81||337.81||337.81||0
1648694740000|2022-03-31 02:45:40|||||||||1
1648694750000|2022-03-31 02:45:50|337.76|337.61|337.71|337.56|337.76|337.61|337.71|337.56|15
1648694760000|2022-03-31 02:46:00|337.76|337.61|337.76|337.61|337.76|337.61|337.76|337.61|7
1648694780000|2022-03-31 02:46:20|337.81|337.66|337.81|337.66|337.81|337.66|337.81|337.66|2
1648694790000|2022-03-31 02:46:30|337.86||337.86||337.86||337.86||0
1648694800000|2022-03-31 02:46:40||337.71||337.71||337.71||337.71|1
1648694840000|2022-03-31 02:47:20||337.66||337.71||337.71||337.66|7
1648694860000|2022-03-31 02:47:40|337.81|337.66|337.81|337.66|337.81|337.66|337.81|337.66|2
1648694880000|2022-03-31 02:48:00|337.76|337.61|337.81|337.66|337.81|337.66|337.76|337.56|15
1648694900000|2022-03-31 02:48:20||337.61||337.61||337.61||337.61|3
1648694910000|2022-03-31 02:48:30|337.76|337.56|337.76|337.56|337.76|337.56|337.76|337.56|3
1648694920000|2022-03-31 02:48:40|337.71||337.71||337.71||337.71||0
1648694940000|2022-03-31 02:49:00|337.76|337.61|337.86|337.66|337.86|337.66|337.76|337.61|9
1648694950000|2022-03-31 02:49:10||337.71||337.66||337.71||337.66|0
1648694990000|2022-03-31 02:49:50|||||||||1
1648695010000|2022-03-31 02:50:10|||||||||5
1648695030000|2022-03-31 02:50:30|337.81||337.81||337.81||337.81||0
1648695050000|2022-03-31 02:50:50|||||||||1
1648695060000|2022-03-31 02:51:00|||||||||1
1648695070000|2022-03-31 02:51:10|||||||||1
1648695110000|2022-03-31 02:51:50|337.76|337.61|337.76|337.61|337.76|337.61|337.76|337.61|6
1648695130000|2022-03-31 02:52:10|337.71|337.56|337.71|337.56|337.71|337.56|337.71|337.56|7
1648695140000|2022-03-31 02:52:20|337.66|337.51|337.71|337.56|337.71|337.56|337.66|337.51|8
1648695160000|2022-03-31 02:52:40|337.76|337.61|337.71|337.56|337.76|337.61|337.71|337.56|8
1648695180000|2022-03-31 02:53:00|337.76|337.61|337.76|337.56|337.76|337.61|337.76|337.56|3
1648695190000|2022-03-31 02:53:10||337.61||337.61||337.61||337.61|0
1648695200000|2022-03-31 02:53:20|||||||||1
1648695210000|2022-03-31 02:53:30|337.71|337.56|337.71|337.51|337.71|337.56|337.71|337.51|15
1648695220000|2022-03-31 02:53:40|337.66||337.66||337.66||337.66||1
1648695230000|2022-03-31 02:53:50|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|5
1648695240000|2022-03-31 02:54:00|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|11
1648695250000|2022-03-31 02:54:10|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|1
1648695300000|2022-03-31 02:55:00|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.41|27
1648695310000|2022-03-31 02:55:10|||||||||5
1648695330000|2022-03-31 02:55:30|337.66|337.51|337.66|337.46|337.66|337.51|337.66|337.46|25
1648695350000|2022-03-31 02:55:50||337.51||337.46||337.51||337.46|0
1648695370000|2022-03-31 02:56:10|337.61||337.61||337.61||337.61||0
1648695410000|2022-03-31 02:56:50|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.36|16
1648695430000|2022-03-31 02:57:10|337.61|337.46|337.66|337.46|337.66|337.46|337.61|337.46|23
1648695460000|2022-03-31 02:57:40||337.51||337.51||337.51||337.51|0
1648695480000|2022-03-31 02:58:00|337.71|337.56|337.76|337.56|337.76|337.56|337.71|337.56|7
1648695490000|2022-03-31 02:58:10|337.71||337.71||337.71||337.71||0
1648695520000|2022-03-31 02:58:40|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|10
1648695550000|2022-03-31 02:59:10|337.61|337.46|337.61|337.46|337.61|337.46|337.56|337.41|7
1648695560000|2022-03-31 02:59:20|||||||||4
1648695570000|2022-03-31 02:59:30|337.71|337.41|337.66|337.46|337.71|337.51|337.66|337.41|15
1648695580000|2022-03-31 02:59:40|337.71|337.51|337.71|337.51|337.71|337.51|337.71|337.51|1
1648695590000|2022-03-31 02:59:50|337.76|337.56|337.71|337.56|337.76|337.56|337.71|337.56|1
1648695610000|2022-03-31 03:00:10|337.66|337.46|337.56|337.41|337.66|337.46|337.56|337.41|12
1648695620000|2022-03-31 03:00:20|337.61||337.61||337.61||337.61||19
1648695670000|2022-03-31 03:01:10|337.56||337.56||337.56||337.56||0
1648695700000|2022-03-31 03:01:40|||||||||1
1648695710000|2022-03-31 03:01:50|||||||||1
1648695720000|2022-03-31 03:02:00|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|6
1648695730000|2022-03-31 03:02:10|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.46|2
1648695740000|2022-03-31 03:02:20|337.71||337.71||337.71||337.71||2
1648695760000|2022-03-31 03:02:40|||||||||1
1648695770000|2022-03-31 03:02:50|337.76|337.56|337.76|337.56|337.76|337.56|337.76|337.56|3
1648695780000|2022-03-31 03:03:00|337.71||337.71||337.71||337.71||13
1648695790000|2022-03-31 03:03:10|||||||||1
1648695800000|2022-03-31 03:03:20|||||||||1
1648695820000|2022-03-31 03:03:40|337.66|337.51|337.66|337.51|337.66|337.51|337.61|337.46|31
1648695830000|2022-03-31 03:03:50|337.71|337.56|337.71|337.51|337.71|337.56|337.71|337.51|1
1648695840000|2022-03-31 03:04:00|337.76|337.56|337.76|337.56|337.76|337.61|337.76|337.51|3
1648695850000|2022-03-31 03:04:10|337.81|337.61|337.76|337.61|337.81|337.61|337.76|337.56|11
1648695870000|2022-03-31 03:04:30|337.81|337.66|337.81|337.61|337.81|337.66|337.81|337.61|4
1648695880000|2022-03-31 03:04:40||337.66||337.61||337.66||337.61|0
1648695900000|2022-03-31 03:05:00|337.76||337.81||337.81||337.76||1
1648695940000|2022-03-31 03:05:40||337.66||337.66||337.66||337.66|0
1648695950000|2022-03-31 03:05:50|337.76|337.61|337.81|337.61|337.81|337.61|337.76|337.61|9
1648695970000|2022-03-31 03:06:10|337.76||337.76||337.76||337.76||1
1648695980000|2022-03-31 03:06:20|||||||||7
1648695990000|2022-03-31 03:06:30|337.91|337.71|337.96|337.76|337.96|337.76|337.91|337.71|19
1648696020000|2022-03-31 03:07:00|337.91||337.96||337.96||337.91||0
1648696040000|2022-03-31 03:07:20|337.91|337.81|337.96|337.81|337.96|337.81|337.91|337.81|10
1648696090000|2022-03-31 03:08:10|338.01|337.86|338.11|337.91|338.11|337.91|338.01|337.86|21
1648696100000|2022-03-31 03:08:20|338.06||338.11||338.11||338.06||6
1648696110000|2022-03-31 03:08:30|338.16|337.96|338.11|337.96|338.16|338.01|338.11|337.96|8
1648696120000|2022-03-31 03:08:40|338.06|337.91|338.11|337.91|338.11|337.91|338.06|337.91|10
1648696150000|2022-03-31 03:09:10|||||||||1
1648696160000|2022-03-31 03:09:20|338.06|337.86|338.06|337.86|338.06|337.86|338.06|337.86|4
1648696170000|2022-03-31 03:09:30|338.01|337.81|337.96|337.81|338.01|337.81|337.96|337.81|0
1648696180000|2022-03-31 03:09:40|||||||||1
1648696200000|2022-03-31 03:10:00|337.91|337.76|337.91|337.71|337.91|337.76|337.86|337.71|6
1648696230000|2022-03-31 03:10:30|337.86||337.86||337.86||337.86||0
1648696240000|2022-03-31 03:10:40|337.91||337.91||337.91||337.91||19
1648696260000|2022-03-31 03:11:00|337.86||337.91||337.91||337.86||1
1648696270000|2022-03-31 03:11:10|337.96|337.76|337.96|337.76|337.96|337.76|337.96|337.76|8
1648696280000|2022-03-31 03:11:20|338.01|337.81|338.06|337.86|338.06|337.86|338.01|337.81|2
1648696290000|2022-03-31 03:11:30|338.11|337.91|338.11|337.91|338.11|337.91|338.11|337.91|3
1648696300000|2022-03-31 03:11:40|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.96|2
1648696340000|2022-03-31 03:12:20|338.11|337.81|338.01|337.81|338.16|337.81|338.01|337.81|24
1648696360000|2022-03-31 03:12:40|337.96||337.96||337.96||337.96||1
1648696400000|2022-03-31 03:13:20|||||||||2
1648696410000|2022-03-31 03:13:30|337.91|337.71|337.91|337.71|337.91|337.71|337.86|337.71|5
1648696420000|2022-03-31 03:13:40|337.86||337.86||337.86||337.86||0
1648696430000|2022-03-31 03:13:50|337.81|337.66|337.81|337.61|337.81|337.66|337.76|337.61|17
1648696480000|2022-03-31 03:14:40|337.76||337.76||337.76||337.76||3
1648696490000|2022-03-31 03:14:50|337.86|337.66|337.91|337.71|337.91|337.76|337.86|337.66|26
1648696530000|2022-03-31 03:15:30|337.86|337.66|337.81|337.61|337.86|337.66|337.81|337.61|9
1648696540000|2022-03-31 03:15:40|337.76||337.76||337.76||337.76||0
1648696560000|2022-03-31 03:16:00|337.86|337.66|337.86|337.66|337.91|337.71|337.81|337.66|13
1648696570000|2022-03-31 03:16:10|||||||||1
1648696590000|2022-03-31 03:16:30||337.71||337.66||337.71||337.66|2
1648696600000|2022-03-31 03:16:40|337.91|337.71|337.91|337.76|337.91|337.76|337.91|337.71|5
1648696610000|2022-03-31 03:16:50|337.96|337.86|338.06|337.86|338.06|337.86|337.96|337.86|35
1648696620000|2022-03-31 03:17:00||337.91||337.91||337.91||337.91|0
1648696630000|2022-03-31 03:17:10|338.11||338.06||338.11||338.06||5
1648696640000|2022-03-31 03:17:20|338.11|337.96|338.11|337.96|338.11|337.96|338.11|337.96|0
1648696650000|2022-03-31 03:17:30|||||||||13
1648696680000|2022-03-31 03:18:00|338.16|338.01|338.16|338.01|338.16|338.01|338.16|338.01|29
1648696690000|2022-03-31 03:18:10|||||||||1
1648696710000|2022-03-31 03:18:30|338.26|338.11|338.26|338.11|338.26|338.11|338.26|338.11|20
1648696750000|2022-03-31 03:19:10|338.31|338.16|338.31|338.11|338.31|338.16|338.31|338.11|8
1648696760000|2022-03-31 03:19:20|338.26|338.16|338.31|338.16|338.31|338.16|338.26|338.16|1
1648696770000|2022-03-31 03:19:30|338.36||338.36||338.36||338.36||8
1648696780000|2022-03-31 03:19:40|338.31||338.31||338.36||338.31||6
1648696790000|2022-03-31 03:19:50|338.36|338.21|338.36|338.21|338.36|338.21|338.36|338.21|2
1648696800000|2022-03-31 03:20:00||338.16||338.21||338.21||338.16|13
1648696810000|2022-03-31 03:20:10|||||||||1
1648696820000|2022-03-31 03:20:20|338.41|338.26|338.51|338.31|338.51|338.31|338.41|338.21|16
1648696830000|2022-03-31 03:20:30||338.36||338.36||338.36||338.36|2
1648696840000|2022-03-31 03:20:40|338.46|338.31|338.51|338.31|338.51|338.31|338.46|338.31|4
1648696850000|2022-03-31 03:20:50|338.46||338.46||338.46||338.46||0
1648696870000|2022-03-31 03:21:10|338.41|338.26|338.36|338.21|338.41|338.26|338.36|338.21|9
1648696880000|2022-03-31 03:21:20|||||||||2
1648696920000|2022-03-31 03:22:00|338.31|338.16|338.31|338.16|338.31|338.16|338.31|338.16|38
1648696930000|2022-03-31 03:22:10|338.36|338.21|338.41|338.26|338.41|338.26|338.36|338.21|23
1648696940000|2022-03-31 03:22:20|338.36|338.21|338.41|338.21|338.41|338.21|338.36|338.21|1
1648696950000|2022-03-31 03:22:30|338.36|338.16|338.36|338.16|338.36|338.16|338.31|338.11|6
1648696960000|2022-03-31 03:22:40|338.31||338.31||338.31||338.31||0
1648696990000|2022-03-31 03:23:10|||||||||1
1648697000000|2022-03-31 03:23:20|338.26|338.11|338.26|338.11|338.26|338.11|338.26|338.11|8
1648697040000|2022-03-31 03:24:00|338.21|338.06|338.26|338.06|338.26|338.11|338.21|338.06|8
1648697050000|2022-03-31 03:24:10|338.21|338.11|338.26|338.11|338.26|338.11|338.21|338.11|2
1648697090000|2022-03-31 03:24:50|||||||||6
1648697100000|2022-03-31 03:25:00|338.21|338.06|338.21|338.01|338.21|338.06|338.21|338.01|4
1648697110000|2022-03-31 03:25:10|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.96|2
1648697130000|2022-03-31 03:25:30|338.11||338.11||338.11||338.11||2
1648697140000|2022-03-31 03:25:40|338.06|337.91|338.06|337.91|338.06|337.91|338.06|337.91|4
1648697150000|2022-03-31 03:25:50||337.86||337.91||337.91||337.86|11
1648697180000|2022-03-31 03:26:20|338.01|337.81|338.01|337.81|338.01|337.81|338.01|337.81|7
1648697190000|2022-03-31 03:26:30|337.96|337.86|338.01|337.86|338.01|337.86|337.96|337.86|2
1648697200000|2022-03-31 03:26:40|338.06||338.01||338.06||338.01||10
1648697210000|2022-03-31 03:26:50|337.96|337.81|337.96|337.76|337.96|337.81|337.96|337.76|3
1648697220000|2022-03-31 03:27:00|338.01|337.81|338.01|337.81|338.01|337.81|338.01|337.81|5
1648697230000|2022-03-31 03:27:10|337.96||338.01||338.01||337.96||3
1648697250000|2022-03-31 03:27:30|||||||||1
1648697260000|2022-03-31 03:27:40|337.96||338.01||338.01||337.96||8
1648697280000|2022-03-31 03:28:00|338.06|337.86|338.11|337.91|338.11|337.91|338.06|337.86|11
1648697290000|2022-03-31 03:28:10|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.96|3
1648697310000|2022-03-31 03:28:30|338.11||338.11||338.11||338.11||1
1648697340000|2022-03-31 03:29:00|||||||||5
1648697370000|2022-03-31 03:29:30||337.91||337.91||337.91||337.91|5
1648697380000|2022-03-31 03:29:40|338.06|337.96|338.11|337.96|338.11|337.96|338.06|337.96|11
1648697390000|2022-03-31 03:29:50||337.91||337.91||337.91||337.91|1
1648697400000|2022-03-31 03:30:00|338.06|337.86|338.06|337.91|338.06|337.91|338.06|337.86|5
1648697410000|2022-03-31 03:30:10|338.11|337.96|338.11|337.96|338.11|337.96|338.11|337.96|3
1648697420000|2022-03-31 03:30:20|338.16||338.16||338.16||338.16||2
1648697430000|2022-03-31 03:30:30|338.11|338.01|338.16|338.01|338.21|338.01|338.11|337.96|2
1648697440000|2022-03-31 03:30:40|338.21||338.16||338.21||338.16||2
1648697450000|2022-03-31 03:30:50||337.96||337.96||337.96||337.96|5
1648697460000|2022-03-31 03:31:00|338.21|338.01|338.16|337.96|338.21|338.01|338.16|337.96|0
1648697500000|2022-03-31 03:31:40|338.11||338.11||338.11||338.11||0
1648697510000|2022-03-31 03:31:50|338.06|337.91|338.01|337.86|338.06|337.91|338.01|337.86|16
1648697520000|2022-03-31 03:32:00|338.06|337.91|338.11|337.91|338.11|337.91|338.06|337.91|5
1648697540000|2022-03-31 03:32:20|338.06||338.06||338.06||338.06||1
1648697550000|2022-03-31 03:32:30|338.11||338.11||338.11||338.11||1
1648697580000|2022-03-31 03:33:00|338.06||338.06||338.06||338.06||1
1648697590000|2022-03-31 03:33:10|||||||||2
1648697600000|2022-03-31 03:33:20|||||||||1
1648697610000|2022-03-31 03:33:30|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|3
1648697620000|2022-03-31 03:33:40|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|4
1648697630000|2022-03-31 03:33:50|338.01||338.01||338.01||338.01||2
1648697640000|2022-03-31 03:34:00|337.96||337.96||337.96||337.96||0
1648697650000|2022-03-31 03:34:10||337.76||337.76||337.76||337.76|1
1648697660000|2022-03-31 03:34:20|337.91||337.91||337.91||337.91||0
1648697670000|2022-03-31 03:34:30|||||||||1
1648697680000|2022-03-31 03:34:40|||||||||2
1648697690000|2022-03-31 03:34:50|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|9
1648697730000|2022-03-31 03:35:30|337.91|337.76|337.91|337.76|337.91|337.76|337.91|337.76|7
1648697740000|2022-03-31 03:35:40|337.86|337.71|337.91|337.76|337.91|337.76|337.86|337.71|15
1648697750000|2022-03-31 03:35:50|337.86|337.71|337.86|337.71|337.86|337.71|337.86|337.71|4
1648697760000|2022-03-31 03:36:00|||||||||1
1648697790000|2022-03-31 03:36:30|337.81|337.66|337.81|337.66|337.81|337.66|337.81|337.66|3
1648697800000|2022-03-31 03:36:40|337.76|337.61|337.81|337.66|337.81|337.66|337.76|337.61|2
1648697820000|2022-03-31 03:37:00|||||||||1
1648697840000|2022-03-31 03:37:20|337.86||337.81||337.86||337.81||12
1648697850000|2022-03-31 03:37:30|337.76|337.61|337.76|337.56|337.76|337.61|337.76|337.56|17
1648697860000|2022-03-31 03:37:40|337.71|337.61|337.81|337.61|337.81|337.61|337.71|337.61|17
1648697870000|2022-03-31 03:37:50|337.76||337.76||337.76||337.76||0
1648697880000|2022-03-31 03:38:00|337.81|337.66|337.81|337.66|337.81|337.66|337.81|337.66|1
1648697890000|2022-03-31 03:38:10|||||||||3
1648697910000|2022-03-31 03:38:30|337.91|337.71|337.91|337.76|337.91|337.76|337.91|337.71|9
1648697920000|2022-03-31 03:38:40|337.96||337.96||337.96||337.96||1
1648697930000|2022-03-31 03:38:50|337.91||337.96||337.96||337.91||1
1648697940000|2022-03-31 03:39:00|337.91||337.91||337.91||337.91||0
1648697950000|2022-03-31 03:39:10|337.86|337.71|337.86|337.71|337.86|337.71|337.86|337.71|3
1648697960000|2022-03-31 03:39:20|337.81|337.66|337.81|337.66|337.81|337.66|337.81|337.66|4
1648697970000|2022-03-31 03:39:30|||||||||7
1648697980000|2022-03-31 03:39:40|337.76|337.61|337.81|337.66|337.81|337.66|337.76|337.61|9
1648697990000|2022-03-31 03:39:50|337.86|337.71|337.86|337.66|337.86|337.71|337.86|337.66|4
1648698010000|2022-03-31 03:40:10|337.81||337.86||337.86||337.81||0
1648698030000|2022-03-31 03:40:30|337.81||337.81||337.81||337.81||0
1648698040000|2022-03-31 03:40:40|337.86||337.86||337.86||337.86||2
1648698080000|2022-03-31 03:41:20||337.71||337.66||337.71||337.66|1
1648698090000|2022-03-31 03:41:30|337.81||337.81||337.81||337.81||0
1648698100000|2022-03-31 03:41:40|337.86|337.61|337.76|337.56|337.86|337.61|337.71|337.56|18
1648698140000|2022-03-31 03:42:20|337.71||337.71||337.71||337.71||0
1648698160000|2022-03-31 03:42:40|337.76|337.61|337.76|337.61|337.76|337.61|337.76|337.61|5
1648698170000|2022-03-31 03:42:50|337.81||337.76||337.81||337.76||10
1648698180000|2022-03-31 03:43:00|337.81|337.66|337.76|337.61|337.81|337.66|337.76|337.61|6
1648698190000|2022-03-31 03:43:10|337.71|337.56|337.71|337.51|337.71|337.56|337.71|337.51|10
1648698210000|2022-03-31 03:43:30|337.66||337.66||337.66||337.66||1
1648698220000|2022-03-31 03:43:40|337.71|337.56|337.71|337.56|337.71|337.56|337.71|337.56|11
1648698230000|2022-03-31 03:43:50|337.76|337.61|337.76|337.61|337.76|337.61|337.76|337.61|2
1648698240000|2022-03-31 03:44:00|337.81||337.76||337.81||337.76||3
1648698260000|2022-03-31 03:44:20|337.81||337.81||337.81||337.81||0
1648698280000|2022-03-31 03:44:40|337.86|337.66|337.86|337.66|337.86|337.66|337.86|337.66|11
1648698290000|2022-03-31 03:44:50|||||||||1
1648698310000|2022-03-31 03:45:10|337.81|337.61|337.81|337.61|337.81|337.61|337.81|337.61|5
1648698320000|2022-03-31 03:45:20|337.76|337.56|337.71|337.56|337.76|337.56|337.71|337.56|9
1648698330000|2022-03-31 03:45:30||337.51||337.56||337.56||337.51|8
1648698340000|2022-03-31 03:45:40|337.76|337.61|337.81|337.61|337.81|337.61|337.76|337.61|5
1648698390000|2022-03-31 03:46:30|337.76|337.56|337.76|337.56|337.76|337.56|337.76|337.56|8
1648698420000|2022-03-31 03:47:00|337.71||337.71||337.71||337.71||0
1648698430000|2022-03-31 03:47:10|||||||||1
1648698440000|2022-03-31 03:47:20|||||||||1
1648698450000|2022-03-31 03:47:30|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|3
1648698460000|2022-03-31 03:47:40|||||||||3
1648698480000|2022-03-31 03:48:00|337.71|337.56|337.81|337.61|337.81|337.61|337.71|337.56|18
1648698490000|2022-03-31 03:48:10|337.76||337.76||337.76||337.76||0
1648698510000|2022-03-31 03:48:30|337.81||337.81||337.81||337.81||0
1648698530000|2022-03-31 03:48:50|337.76|337.56|337.71|337.56|337.76|337.56|337.71|337.56|0
1648698550000|2022-03-31 03:49:10|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|11
1648698570000|2022-03-31 03:49:30|337.61|337.46|337.71|337.51|337.71|337.51|337.61|337.46|10
1648698590000|2022-03-31 03:49:50|337.66||337.66||337.71||337.66||0
1648698600000|2022-03-31 03:50:00||337.46||337.46||337.46||337.46|4
1648698610000|2022-03-31 03:50:10||337.51||337.46||337.51||337.46|0
1648698660000|2022-03-31 03:51:00|337.61||337.61||337.61||337.61||0
1648698680000|2022-03-31 03:51:20|||||||||4
1648698690000|2022-03-31 03:51:30|||||||||8
1648698700000|2022-03-31 03:51:40|337.66|337.51|337.66|337.46|337.66|337.51|337.66|337.46|12
1648698730000|2022-03-31 03:52:10|337.61||337.61||337.61||337.61||2
1648698740000|2022-03-31 03:52:20|337.66||337.66||337.66||337.66||7
1648698760000|2022-03-31 03:52:40|||||||||1
1648698770000|2022-03-31 03:52:50||337.51||337.51||337.51||337.51|0
1648698780000|2022-03-31 03:53:00|337.71||337.71||337.71||337.71||4
1648698790000|2022-03-31 03:53:10|337.66|337.56|337.81|337.61|337.81|337.61|337.66|337.56|15
1648698800000|2022-03-31 03:53:20|337.76|337.56|337.76|337.51|337.76|337.56|337.76|337.51|6
1648698810000|2022-03-31 03:53:30||337.56||337.56||337.56||337.56|0
1648698870000|2022-03-31 03:54:30|337.71|337.51|337.71|337.51|337.71|337.51|337.71|337.51|7
1648698880000|2022-03-31 03:54:40|337.66||337.66||337.66||337.66||0
1648698900000|2022-03-31 03:55:00|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|7
1648698910000|2022-03-31 03:55:10|337.66|337.51|337.71|337.51|337.71|337.51|337.66|337.51|15
1648698920000|2022-03-31 03:55:20|337.76|337.56|337.76|337.56|337.76|337.56|337.76|337.56|1
1648698930000|2022-03-31 03:55:30|337.81||337.81||337.81||337.81||1
1648698950000|2022-03-31 03:55:50|337.76||337.76||337.76||337.71||3
1648698990000|2022-03-31 03:56:30|337.71||337.76||337.76||337.71||2
1648699030000|2022-03-31 03:57:10|337.71||337.71||337.71||337.71||1
1648699040000|2022-03-31 03:57:20|337.76||337.76||337.76||337.76||15
1648699080000|2022-03-31 03:58:00|||||||||1
1648699110000|2022-03-31 03:58:30|337.71||337.71||337.71||337.71||1
1648699130000|2022-03-31 03:58:50|337.66|337.51|337.71|337.51|337.71|337.51|337.66|337.51|11
1648699140000|2022-03-31 03:59:00|337.76|337.56|337.76|337.56|337.76|337.56|337.76|337.56|4
1648699150000|2022-03-31 03:59:10|337.71||337.71||337.71||337.71||0
1648699160000|2022-03-31 03:59:20|337.66|337.51|337.71|337.51|337.71|337.51|337.61|337.46|15
1648699200000|2022-03-31 04:00:00|337.76|337.56|337.76|337.61|337.76|337.61|337.76|337.56|2
1648699210000|2022-03-31 04:00:10|337.81||337.81||337.81||337.81||2
1648699220000|2022-03-31 04:00:20|337.76||337.81||337.81||337.76||1
1648699230000|2022-03-31 04:00:30||337.66||337.61||337.66||337.61|1
1648699240000|2022-03-31 04:00:40||337.66||337.66||337.66||337.66|0
1648699250000|2022-03-31 04:00:50|337.76|337.56|337.71|337.56|337.76|337.56|337.71|337.56|4
1648699260000|2022-03-31 04:01:00|||||||||1
1648699270000|2022-03-31 04:01:10|337.76||337.76||337.76||337.76||14
1648699280000|2022-03-31 04:01:20|337.81|337.61|337.81|337.61|337.81|337.61|337.81|337.61|1
1648699290000|2022-03-31 04:01:30||337.66||337.66||337.66||337.66|0
1648699300000|2022-03-31 04:01:40|337.76|337.61|337.76|337.56|337.76|337.61|337.71|337.56|6
1648699310000|2022-03-31 04:01:50|337.81|337.61|337.81|337.61|337.81|337.61|337.81|337.61|1
1648699320000|2022-03-31 04:02:00|337.86|337.66|337.86|337.66|337.86|337.71|337.86|337.66|3
1648699330000|2022-03-31 04:02:10|337.81|337.71|337.86|337.71|337.86|337.71|337.81|337.71|1
1648699340000|2022-03-31 04:02:20|337.96|337.76|337.96|337.76|337.96|337.76|337.96|337.76|3
1648699350000|2022-03-31 04:02:30|338.01|337.81|338.01|337.81|338.01|337.81|338.01|337.81|4
1648699360000|2022-03-31 04:02:40|338.06|337.86|338.01|337.81|338.06|337.86|338.01|337.81|3
1648699370000|2022-03-31 04:02:50|337.91|337.86|337.91|337.71|337.91|337.86|337.91|337.71|10
1648699380000|2022-03-31 04:03:00|337.86||337.96||337.96||337.86||16
1648699390000|2022-03-31 04:03:10||337.76||337.76||337.76||337.76|0
1648699400000|2022-03-31 04:03:20|338.01|337.81|338.01|337.81|338.01|337.81|338.01|337.81|2
1648699410000|2022-03-31 04:03:30||337.86||337.86||337.86||337.86|0
1648699420000|2022-03-31 04:03:40|338.06||338.06||338.06||338.06||3
1648699440000|2022-03-31 04:04:00|338.01|337.91|338.01|337.86|338.01|337.91|338.01|337.86|1
1648699460000|2022-03-31 04:04:20|338.06||338.06||338.06||338.06||2
1648699470000|2022-03-31 04:04:30|338.11|337.91|338.16|337.96|338.16|337.96|338.11|337.91|5
1648699480000|2022-03-31 04:04:40|338.11|338.01|338.11|337.91|338.11|338.01|338.11|337.91|5
1648699490000|2022-03-31 04:04:50|338.06|337.86|338.01|337.81|338.06|337.86|338.01|337.81|9
1648699500000|2022-03-31 04:05:00|337.96||337.96||337.96||337.96||0
1648699510000|2022-03-31 04:05:10|337.91|337.76|338.11|337.86|338.11|337.86|337.91|337.76|14
1648699520000|2022-03-31 04:05:20|338.01|337.91|338.01|337.81|338.01|337.91|338.01|337.81|8
1648699540000|2022-03-31 04:05:40||337.86||337.86||337.86||337.86|0
1648699550000|2022-03-31 04:05:50|||||||||2
1648699570000|2022-03-31 04:06:10|||||||||1
1648699600000|2022-03-31 04:06:40|||||||||1
1648699610000|2022-03-31 04:06:50|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|4
1648699630000|2022-03-31 04:07:10|||||||||1
1648699640000|2022-03-31 04:07:20|338.01||338.01||338.01||338.01||7
1648699650000|2022-03-31 04:07:30|338.06|337.86|338.06|337.86|338.06|337.86|338.06|337.86|1
1648699660000|2022-03-31 04:07:40||337.91||337.91||337.91||337.86|0
1648699680000|2022-03-31 04:08:00|338.11||338.11||338.11||338.11||2
1648699690000|2022-03-31 04:08:10||337.96||337.91||337.96||337.91|1
1648699700000|2022-03-31 04:08:20|338.06||338.06||338.06||338.06||0
1648699720000|2022-03-31 04:08:40|||||||||1
1648699730000|2022-03-31 04:08:50|338.11||338.06||338.11||338.06||1
1648699740000|2022-03-31 04:09:00|338.11|337.86|338.11|337.91|338.11|337.91|338.11|337.86|3
1648699750000|2022-03-31 04:09:10||337.96||337.96||337.96||337.96|0
1648699760000|2022-03-31 04:09:20|338.16||338.16||338.16||338.16||2
1648699770000|2022-03-31 04:09:30||338.01||338.01||338.01||338.01|0
1648699780000|2022-03-31 04:09:40|||||||||1
1648699790000|2022-03-31 04:09:50|338.11|337.91|338.16|337.96|338.16|337.96|338.11|337.91|4
1648699800000|2022-03-31 04:10:00|338.11|337.91|338.06|337.91|338.11|337.91|338.06|337.91|2
1648699820000|2022-03-31 04:10:20|||||||||2
1648699840000|2022-03-31 04:10:40|338.11||338.11||338.11||338.11||1
1648699860000|2022-03-31 04:11:00||337.96||337.91||337.96||337.91|1
1648699880000|2022-03-31 04:11:20||337.96||337.96||337.96||337.96|0
1648699890000|2022-03-31 04:11:30|338.16||338.11||338.21||338.11||2
1648699910000|2022-03-31 04:11:50|338.16||338.16||338.16||338.16||1
1648699920000|2022-03-31 04:12:00||338.01||338.01||338.01||338.01|0
1648699930000|2022-03-31 04:12:10|338.21||338.21||338.21||338.21||1
1648699940000|2022-03-31 04:12:20|338.16|338.06|338.16|338.01|338.16|338.06|338.16|338.01|2
1648699980000|2022-03-31 04:13:00|||||||||1
1648700000000|2022-03-31 04:13:20|||||||||3
1648700030000|2022-03-31 04:13:50|||||||||1
1648700050000|2022-03-31 04:14:10|||||||||3
1648700080000|2022-03-31 04:14:40|||||||||2
1648700100000|2022-03-31 04:15:00|||||||||2
1648700110000|2022-03-31 04:15:10|||||||||2
1648700120000|2022-03-31 04:15:20|338.21|338.06|338.21|338.06|338.21|338.06|338.21|338.01|6
1648700150000|2022-03-31 04:15:50|338.26|338.11|338.31|338.16|338.31|338.16|338.26|338.11|7
1648700160000|2022-03-31 04:16:00||338.11||338.11||338.11||338.11|3
1648700170000|2022-03-31 04:16:10||338.16||338.16||338.16||338.11|1
1648700180000|2022-03-31 04:16:20||338.11||338.11||338.11||338.11|5
1648700190000|2022-03-31 04:16:30|338.26||338.26||338.26||338.26||0
1648700200000|2022-03-31 04:16:40|338.31|338.16|338.36|338.16|338.36|338.16|338.31|338.16|8
1648700210000|2022-03-31 04:16:50|338.41|338.21|338.36|338.21|338.41|338.26|338.36|338.21|9
1648700220000|2022-03-31 04:17:00|338.31|338.16|338.36|338.16|338.36|338.16|338.31|338.16|5
1648700230000|2022-03-31 04:17:10|338.41|338.21|338.41|338.26|338.41|338.26|338.41|338.21|1
1648700240000|2022-03-31 04:17:20||338.21||338.21||338.21||338.21|6
1648700250000|2022-03-31 04:17:30||338.26||338.26||338.26||338.26|0
1648700260000|2022-03-31 04:17:40||338.21||338.21||338.21||338.21|5
1648700280000|2022-03-31 04:18:00||338.26||338.21||338.26||338.21|1
1648700300000|2022-03-31 04:18:20||338.26||338.21||338.26||338.21|1
1648700320000|2022-03-31 04:18:40||338.26||338.26||338.26||338.21|1
1648700340000|2022-03-31 04:19:00|||||||||1
1648700350000|2022-03-31 04:19:10||338.21||338.16||338.21||338.16|10
1648700360000|2022-03-31 04:19:20|338.31|338.21|338.41|338.26|338.41|338.26|338.31|338.21|4
1648700380000|2022-03-31 04:19:40|||||||||3
1648700390000|2022-03-31 04:19:50|||||||||1
1648700410000|2022-03-31 04:20:10|||||||||1
1648700440000|2022-03-31 04:20:40|||||||||1
1648700450000|2022-03-31 04:20:50|||||||||3
1648700470000|2022-03-31 04:21:10|338.36|338.16|338.36|338.16|338.36|338.16|338.36|338.16|11
1648700480000|2022-03-31 04:21:20|338.31||338.31||338.31||338.31||1
1648700490000|2022-03-31 04:21:30|338.26|338.11|338.31|338.16|338.31|338.16|338.26|338.11|13
1648700500000|2022-03-31 04:21:40|||||||||1
1648700510000|2022-03-31 04:21:50|338.36|338.21|338.36|338.21|338.36|338.21|338.36|338.21|4
1648700520000|2022-03-31 04:22:00|338.41||338.41||338.41||338.41||3
1648700530000|2022-03-31 04:22:10||338.26||338.26||338.26||338.26|0
1648700540000|2022-03-31 04:22:20|338.46||338.46||338.46||338.46||1
1648700550000|2022-03-31 04:22:30||338.31||338.31||338.31||338.31|1
1648700560000|2022-03-31 04:22:40|338.41|338.26|338.41|338.21|338.41|338.26|338.36|338.21|10
1648700570000|2022-03-31 04:22:50||338.26||338.26||338.26||338.26|0
1648700580000|2022-03-31 04:23:00|338.46|338.31|338.51|338.36|338.51|338.36|338.46|338.31|7
1648700590000|2022-03-31 04:23:10|||||||||1
1648700600000|2022-03-31 04:23:20||338.31||338.31||338.31||338.31|15
1648700610000|2022-03-31 04:23:30||338.36||338.36||338.36||338.36|0
1648700620000|2022-03-31 04:23:40|||||||||1
1648700660000|2022-03-31 04:24:20|338.46|338.26|338.46|338.31|338.51|338.31|338.46|338.26|12
1648700680000|2022-03-31 04:24:40|||||||||2
1648700700000|2022-03-31 04:25:00||338.26||338.26||338.26||338.26|4
1648700720000|2022-03-31 04:25:20||338.31||338.31||338.31||338.31|0
1648700730000|2022-03-31 04:25:30|338.41|338.21|338.41|338.21|338.41|338.21|338.41|338.21|4
1648700740000|2022-03-31 04:25:40|338.36|338.16|338.36|338.16|338.36|338.16|338.36|338.16|1
1648700760000|2022-03-31 04:26:00|338.31|338.21|338.31|338.16|338.36|338.21|338.31|338.16|1
1648700780000|2022-03-31 04:26:20|||||||||2
1648700790000|2022-03-31 04:26:30|338.36|338.21|338.36|338.21|338.36|338.21|338.36|338.21|6
1648700810000|2022-03-31 04:26:50|||||||||1
1648700820000|2022-03-31 04:27:00|338.31|338.16|338.36|338.16|338.36|338.16|338.31|338.11|8
1648700840000|2022-03-31 04:27:20||338.21||338.16||338.21||338.16|1
1648700860000|2022-03-31 04:27:40||338.21||338.21||338.21||338.21|0
1648700870000|2022-03-31 04:27:50|||||||||1
1648700900000|2022-03-31 04:28:20|||||||||2
1648700910000|2022-03-31 04:28:30|338.41|338.26|338.41|338.26|338.41|338.26|338.41|338.26|4
1648700920000|2022-03-31 04:28:40|338.46|338.31|338.46|338.26|338.46|338.31|338.46|338.26|1
1648700930000|2022-03-31 04:28:50||338.31||338.26||338.31||338.26|1
1648700940000|2022-03-31 04:29:00|338.41||338.41||338.41||338.41||0
1648700960000|2022-03-31 04:29:20|338.51||338.46||338.51||338.46||2
1648700970000|2022-03-31 04:29:30||338.31||338.26||338.31||338.26|1
1648700990000|2022-03-31 04:29:50|338.51|338.31|338.51|338.31|338.51|338.36|338.51|338.31|4
1648701000000|2022-03-31 04:30:00|||||||||1
1648701010000|2022-03-31 04:30:10|338.46|338.26|338.46|338.26|338.46|338.26|338.46|338.26|14
1648701030000|2022-03-31 04:30:30|338.41||338.41||338.41||338.41||1
1648701040000|2022-03-31 04:30:40|338.46||338.46||338.46||338.46||7
1648701050000|2022-03-31 04:30:50||338.31||338.31||338.31||338.31|0
1648701080000|2022-03-31 04:31:20|||||||||2
1648701090000|2022-03-31 04:31:30|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.36|5
1648701100000|2022-03-31 04:31:40|||||||||1
1648701120000|2022-03-31 04:32:00|338.46|338.31|338.46|338.31|338.46|338.31|338.46|338.31|9
1648701130000|2022-03-31 04:32:10|338.51|338.36|338.56|338.36|338.56|338.36|338.51|338.36|11
1648701140000|2022-03-31 04:32:20|338.51|338.41|338.51|338.31|338.51|338.41|338.51|338.31|12
1648701160000|2022-03-31 04:32:40|338.56|338.36|338.56|338.36|338.56|338.41|338.56|338.36|3
1648701170000|2022-03-31 04:32:50|||||||||1
1648701180000|2022-03-31 04:33:00||338.41||338.41||338.41||338.41|3
1648701190000|2022-03-31 04:33:10|||||||||1
1648701200000|2022-03-31 04:33:20||338.36||338.36||338.41||338.36|11
1648701220000|2022-03-31 04:33:40||338.41||338.36||338.41||338.36|1
1648701230000|2022-03-31 04:33:50|338.61||338.56||338.61||338.56||5
1648701240000|2022-03-31 04:34:00|338.61|338.41|338.61|338.41|338.61|338.41|338.61|338.41|1
1648701250000|2022-03-31 04:34:10||338.46||338.46||338.46||338.46|3
1648701260000|2022-03-31 04:34:20||338.36||338.36||338.36||338.36|9
1648701270000|2022-03-31 04:34:30||338.41||338.41||338.41||338.41|3
1648701280000|2022-03-31 04:34:40||338.46||338.41||338.46||338.41|8
1648701290000|2022-03-31 04:34:50|||||||||2
1648701300000|2022-03-31 04:35:00||338.46||338.41||338.46||338.41|1
1648701310000|2022-03-31 04:35:10|338.56|338.36|338.56|338.36|338.56|338.36|338.56|338.36|5
1648701330000|2022-03-31 04:35:30||338.41||338.41||338.41||338.41|1
1648701340000|2022-03-31 04:35:40|338.51|338.36|338.56|338.41|338.56|338.41|338.51|338.36|10
1648701370000|2022-03-31 04:36:10|338.51|338.36|338.56|338.41|338.56|338.41|338.51|338.36|13
1648701380000|2022-03-31 04:36:20|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|16
1648701400000|2022-03-31 04:36:40|338.56|338.41|338.56|338.41|338.61|338.41|338.56|338.41|16
1648701410000|2022-03-31 04:36:50|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|1
1648701420000|2022-03-31 04:37:00|338.56|338.41|338.51|338.36|338.61|338.46|338.51|338.36|21
1648701430000|2022-03-31 04:37:10|338.56|338.41|338.61|338.41|338.61|338.41|338.56|338.41|4
1648701440000|2022-03-31 04:37:20||338.46||338.41||338.46||338.41|5
1648701450000|2022-03-31 04:37:30||338.46||338.46||338.46||338.46|1
1648701460000|2022-03-31 04:37:40||338.41||338.41||338.41||338.41|2
1648701470000|2022-03-31 04:37:50||338.46||338.46||338.46||338.46|0
1648701480000|2022-03-31 04:38:00|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|2
1648701490000|2022-03-31 04:38:10|||||||||1
1648701500000|2022-03-31 04:38:20|||||||||3
1648701510000|2022-03-31 04:38:30|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.36|8
1648701520000|2022-03-31 04:38:40|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|8
1648701530000|2022-03-31 04:38:50|338.61|338.46|338.66|338.46|338.66|338.46|338.61|338.46|7
1648701540000|2022-03-31 04:39:00|338.61|338.51|338.61|338.46|338.61|338.51|338.61|338.46|2
1648701570000|2022-03-31 04:39:30|||||||||2
1648701580000|2022-03-31 04:39:40|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.51|8
1648701590000|2022-03-31 04:39:50|||||||||1
1648701600000|2022-03-31 04:40:00|338.61|338.46|338.61|338.41|338.61|338.46|338.56|338.41|13
1648701610000|2022-03-31 04:40:10|338.56||338.56||338.56||338.56||0
1648701620000|2022-03-31 04:40:20|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|5
1648701630000|2022-03-31 04:40:30|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.46|9
1648701640000|2022-03-31 04:40:40|||||||||1
1648701650000|2022-03-31 04:40:50|||||||||1
1648701670000|2022-03-31 04:41:10|||||||||2
1648701690000|2022-03-31 04:41:30|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|11
1648701700000|2022-03-31 04:41:40|338.66|338.51|338.66|338.51|338.71|338.56|338.66|338.51|26
1648701710000|2022-03-31 04:41:50|338.71|338.56|338.71|338.51|338.71|338.56|338.71|338.51|25
1648701720000|2022-03-31 04:42:00|338.66||338.66||338.66||338.66||7
1648701730000|2022-03-31 04:42:10|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|14
1648701740000|2022-03-31 04:42:20|338.66|338.51|338.66|338.51|338.71|338.51|338.66|338.51|15
1648701750000|2022-03-31 04:42:30||338.46||338.46||338.46||338.46|7
1648701760000|2022-03-31 04:42:40|338.61||338.61||338.61||338.61||0
1648701770000|2022-03-31 04:42:50|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.51|2
1648701780000|2022-03-31 04:43:00|||||||||1
1648701790000|2022-03-31 04:43:10|||||||||1
1648701800000|2022-03-31 04:43:20|||||||||2
1648701820000|2022-03-31 04:43:40|||||||||1
1648701830000|2022-03-31 04:43:50|338.71|338.56|338.76|338.61|338.76|338.61|338.71|338.56|15
1648701840000|2022-03-31 04:44:00|338.71|338.56|338.76|338.56|338.76|338.56|338.71|338.56|20
1648701850000|2022-03-31 04:44:10|338.71|338.61|338.71|338.56|338.76|338.61|338.71|338.56|3
1648701860000|2022-03-31 04:44:20||338.51||338.51||338.56||338.51|18
1648701870000|2022-03-31 04:44:30|338.66||338.66||338.66||338.66||0
1648701880000|2022-03-31 04:44:40|||||||||4
1648701890000|2022-03-31 04:44:50|||||||||2
1648701900000|2022-03-31 04:45:00|338.61|338.46|338.61|338.46|338.66|338.46|338.56|338.41|24
1648701910000|2022-03-31 04:45:10|338.66|338.51|338.66|338.51|338.66|338.51|338.66|338.51|2
1648701940000|2022-03-31 04:45:40|338.71||338.71||338.71||338.71||8
1648701950000|2022-03-31 04:45:50||338.56||338.51||338.56||338.51|0
1648701960000|2022-03-31 04:46:00|338.66||338.66||338.66||338.66||6
1648701980000|2022-03-31 04:46:20|338.71||338.71||338.71||338.71||2
1648701990000|2022-03-31 04:46:30||338.56||338.56||338.56||338.56|1
1648702000000|2022-03-31 04:46:40|338.76|338.61|338.76|338.56|338.76|338.61|338.76|338.56|6
1648702010000|2022-03-31 04:46:50|338.71||338.71||338.71||338.71||4
1648702020000|2022-03-31 04:47:00|338.66|338.46|338.71|338.56|338.71|338.56|338.66|338.46|45
1648702030000|2022-03-31 04:47:10|338.76|338.61|338.71|338.56|338.76|338.61|338.71|338.56|23
1648702040000|2022-03-31 04:47:20|338.76||338.76||338.76||338.76||0
1648702060000|2022-03-31 04:47:40||338.61||338.61||338.61||338.56|1
1648702090000|2022-03-31 04:48:10|||||||||6
1648702100000|2022-03-31 04:48:20|||||||||3
1648702110000|2022-03-31 04:48:30|||||||||1
1648702120000|2022-03-31 04:48:40|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.56|4
1648702130000|2022-03-31 04:48:50|||||||||1
1648702150000|2022-03-31 04:49:10|||||||||1
1648702180000|2022-03-31 04:49:40|||||||||1
1648702190000|2022-03-31 04:49:50|||||||||1
1648702200000|2022-03-31 04:50:00|||||||||1
1648702210000|2022-03-31 04:50:10|||||||||6
1648702220000|2022-03-31 04:50:20|||||||||3
1648702240000|2022-03-31 04:50:40|||||||||3
1648702260000|2022-03-31 04:51:00|338.76|338.61|338.76|338.61|338.76|338.61|338.76|338.61|7
1648702270000|2022-03-31 04:51:10|||||||||2
1648702280000|2022-03-31 04:51:20||338.56||338.56||338.56||338.56|3
1648702290000|2022-03-31 04:51:30|338.71|338.61|338.76|338.61|338.76|338.61|338.71|338.61|1
1648702300000|2022-03-31 04:51:40|338.81|338.66|338.81|338.66|338.81|338.66|338.81|338.66|9
1648702320000|2022-03-31 04:52:00||338.61||338.66||338.66||338.61|18
1648702340000|2022-03-31 04:52:20|||||||||2
1648702350000|2022-03-31 04:52:30|||||||||1
1648702360000|2022-03-31 04:52:40|||||||||3
1648702370000|2022-03-31 04:52:50|338.76|338.61|338.81|338.61|338.81|338.61|338.76|338.61|8
1648702380000|2022-03-31 04:53:00||338.66||338.61||338.66||338.61|1
1648702400000|2022-03-31 04:53:20|338.76|338.66|338.76|338.56|338.76|338.66|338.71|338.56|7
1648702410000|2022-03-31 04:53:30|||||||||1
1648702420000|2022-03-31 04:53:40||338.61||338.61||338.61||338.61|0
1648702430000|2022-03-31 04:53:50|||||||||1
1648702460000|2022-03-31 04:54:20|||||||||2
1648702470000|2022-03-31 04:54:30|||||||||1
1648702490000|2022-03-31 04:54:50|||||||||2
1648702510000|2022-03-31 04:55:10|||||||||3
1648702530000|2022-03-31 04:55:30|||||||||1
1648702550000|2022-03-31 04:55:50|||||||||2
1648702560000|2022-03-31 04:56:00|||||||||1
1648702570000|2022-03-31 04:56:10|||||||||2
1648702590000|2022-03-31 04:56:30|||||||||1
1648702610000|2022-03-31 04:56:50|||||||||1
1648702620000|2022-03-31 04:57:00|338.71|338.56|338.71|338.56|338.71|338.56|338.71|338.56|12
1648702630000|2022-03-31 04:57:10|338.66|338.51|338.71|338.51|338.71|338.51|338.66|338.51|13
1648702650000|2022-03-31 04:57:30|338.76|338.56|338.76|338.61|338.76|338.61|338.76|338.56|8
1648702660000|2022-03-31 04:57:40|338.81||338.76||338.81||338.76||3
1648702670000|2022-03-31 04:57:50||338.56||338.56||338.56||338.56|0
1648702680000|2022-03-31 04:58:00|||||||||5
1648702690000|2022-03-31 04:58:10|338.71||338.71||338.76||338.71||10
1648702700000|2022-03-31 04:58:20|||||||||3
1648702710000|2022-03-31 04:58:30|338.66|338.51|338.71|338.51|338.71|338.51|338.66|338.51|14
1648702730000|2022-03-31 04:58:50|338.66|338.56|338.76|338.61|338.76|338.61|338.66|338.56|7
1648702740000|2022-03-31 04:59:00|338.81|338.66|338.76|338.61|338.81|338.66|338.76|338.61|14
1648702750000|2022-03-31 04:59:10|||||||||5
1648702760000|2022-03-31 04:59:20|338.81||338.81||338.81||338.81||10
1648702770000|2022-03-31 04:59:30|338.76|338.66|338.81|338.66|338.81|338.66|338.76|338.66|1
1648702780000|2022-03-31 04:59:40|338.86|338.71|338.81|338.66|338.86|338.71|338.81|338.66|13
1648702790000|2022-03-31 04:59:50|338.86|338.61|338.81|338.61|338.86|338.61|338.81|338.61|2
1648702800000|2022-03-31 05:00:00|338.76|338.56|338.56|338.41|338.76|338.56|338.51|338.36|79
1648702810000|2022-03-31 05:00:10|338.61|338.36|338.61|338.41|338.61|338.46|338.56|338.36|43
1648702820000|2022-03-31 05:00:20|338.56|338.36|338.56|338.41|338.61|338.41|338.51|338.36|27
1648702830000|2022-03-31 05:00:30||338.36||338.36||338.41||338.36|7
1648702840000|2022-03-31 05:00:40|338.51|338.41|338.51|338.36|338.51|338.41|338.51|338.36|9
1648702850000|2022-03-31 05:00:50|338.56|338.41|338.61|338.41|338.61|338.41|338.56|338.41|4
1648702860000|2022-03-31 05:01:00|338.66|338.46|338.56|338.36|338.66|338.51|338.56|338.36|9
1648702870000|2022-03-31 05:01:10|338.61|338.41|338.56|338.41|338.61|338.41|338.46|338.31|8
1648702880000|2022-03-31 05:01:20|338.61||338.61||338.61||338.61||2
1648702890000|2022-03-31 05:01:30|338.56||338.56||338.56||338.56||2
1648702910000|2022-03-31 05:01:50|||||||||2
1648702920000|2022-03-31 05:02:00|338.61|338.46|338.66|338.51|338.66|338.51|338.56|338.41|12
1648702930000|2022-03-31 05:02:10|338.61|338.46|338.51|338.36|338.61|338.46|338.51|338.36|11
1648702940000|2022-03-31 05:02:20|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|1
1648702950000|2022-03-31 05:02:30|338.61|338.46|338.61|338.46|338.61|338.46|338.61|338.46|3
1648702960000|2022-03-31 05:02:40|||||||||1
1648702970000|2022-03-31 05:02:50||338.41||338.41||338.41||338.41|4
1648702980000|2022-03-31 05:03:00|338.56|338.31|338.46|338.31|338.56|338.31|338.46|338.31|9
1648702990000|2022-03-31 05:03:10|338.56|338.41|338.56|338.41|338.56|338.41|338.56|338.41|20
1648703000000|2022-03-31 05:03:20|||||||||1
1648703010000|2022-03-31 05:03:30||338.36||338.36||338.36||338.36|6
1648703020000|2022-03-31 05:03:40|338.51|338.21|338.36|338.16|338.51|338.21|338.31|338.16|10
1648703030000|2022-03-31 05:03:50|338.31|338.21|338.31|338.16|338.31|338.21|338.31|338.11|8
1648703040000|2022-03-31 05:04:00|338.41|338.26|338.56|338.36|338.56|338.36|338.41|338.26|37
1648703050000|2022-03-31 05:04:10|338.51|338.41|338.46|338.31|338.51|338.41|338.46|338.31|11
1648703060000|2022-03-31 05:04:20|338.51|338.36|338.51|338.36|338.51|338.36|338.51|338.36|3
1648703070000|2022-03-31 05:04:30||338.31||338.31||338.31||338.31|3
1648703080000|2022-03-31 05:04:40|338.46||338.46||338.46||338.46||3
1648703090000|2022-03-31 05:04:50|338.51|338.36|338.51|338.36|338.56|338.41|338.51|338.36|6
1648703100000|2022-03-31 05:05:00|338.56||338.56||338.56||338.51||3
1648703110000|2022-03-31 05:05:10|338.61|338.41|338.56|338.41|338.61|338.46|338.56|338.41|6
1648703120000|2022-03-31 05:05:20|338.51|338.36|338.51|338.31|338.51|338.36|338.51|338.31|5
1648703130000|2022-03-31 05:05:30|338.46|338.26|338.46|338.26|338.46|338.26|338.46|338.26|3
1648703140000|2022-03-31 05:05:40|338.41|338.21|338.46|338.31|338.46|338.31|338.36|338.21|13
1648703170000|2022-03-31 05:06:10|338.41|338.26|338.31|338.16|338.41|338.26|338.31|338.16|11
1648703180000|2022-03-31 05:06:20|338.36|338.21|338.31|338.16|338.36|338.21|338.31|338.16|25
1648703190000|2022-03-31 05:06:30||338.11||338.11||338.11||338.11|2
1648703200000|2022-03-31 05:06:40|338.26|338.06|338.21|338.06|338.26|338.06|338.21|338.06|10
1648703210000|2022-03-31 05:06:50|338.26|338.11|338.26|338.11|338.26|338.11|338.26|338.11|4
1648703220000|2022-03-31 05:07:00|338.21|338.06|338.21|338.06|338.21|338.06|338.21|338.01|10
1648703230000|2022-03-31 05:07:10|||||||||4
1648703240000|2022-03-31 05:07:20|338.26|338.11|338.26|338.11|338.26|338.11|338.26|338.11|5
1648703250000|2022-03-31 05:07:30|338.21|338.06|338.21|338.06|338.21|338.06|338.21|338.06|12
1648703260000|2022-03-31 05:07:40|338.16|338.01|338.16|338.01|338.16|338.01|338.16|338.01|6
1648703270000|2022-03-31 05:07:50|338.11|337.91|338.11|337.96|338.11|337.96|338.06|337.91|12
1648703290000|2022-03-31 05:08:10|338.06|337.91|338.06|337.91|338.06|337.91|338.06|337.91|9
1648703300000|2022-03-31 05:08:20|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.81|2
1648703310000|2022-03-31 05:08:30|337.96|337.81|337.91|337.76|337.96|337.81|337.91|337.76|4
1648703320000|2022-03-31 05:08:40|337.86|337.71|337.86|337.71|337.91|337.71|337.86|337.71|13
1648703330000|2022-03-31 05:08:50|337.91|337.76|337.91|337.76|337.91|337.76|337.91|337.76|3
1648703340000|2022-03-31 05:09:00|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|4
1648703350000|2022-03-31 05:09:10|338.01|337.86|338.01|337.81|338.01|337.86|338.01|337.81|13
1648703360000|2022-03-31 05:09:20|337.96|337.76|337.91|337.71|337.96|337.76|337.91|337.71|8
1648703370000|2022-03-31 05:09:30||337.76||337.76||337.76||337.76|7
1648703380000|2022-03-31 05:09:40|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|6
1648703390000|2022-03-31 05:09:50|337.91|337.76|337.96|337.76|337.96|337.76|337.91|337.76|11
1648703400000|2022-03-31 05:10:00|338.01|337.81|338.01|337.86|338.01|337.86|338.01|337.81|11
1648703410000|2022-03-31 05:10:10|337.96|337.81|338.06|337.86|338.11|337.91|337.96|337.81|10
1648703420000|2022-03-31 05:10:20|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|5
1648703430000|2022-03-31 05:10:30|338.01||338.01||338.01||338.01||8
1648703440000|2022-03-31 05:10:40|337.96||338.01||338.01||337.96||2
1648703450000|2022-03-31 05:10:50|337.96|337.76|337.91|337.76|337.96|337.76|337.91|337.76|2
1648703460000|2022-03-31 05:11:00|337.86|337.71|337.86|337.66|337.86|337.71|337.86|337.66|3
1648703470000|2022-03-31 05:11:10|337.81|337.71|337.86|337.71|337.86|337.71|337.81|337.71|1
1648703480000|2022-03-31 05:11:20|337.91|337.76|337.91|337.71|337.96|337.76|337.86|337.66|19
1648703490000|2022-03-31 05:11:30|337.96|337.76|337.96|337.76|337.96|337.76|337.96|337.76|2
1648703500000|2022-03-31 05:11:40|337.86|337.81|337.86|337.71|337.91|337.81|337.86|337.71|10
1648703510000|2022-03-31 05:11:50|337.91||337.86||337.91||337.86||1
1648703520000|2022-03-31 05:12:00|337.91|337.76|337.96|337.76|337.96|337.76|337.91|337.71|2
1648703530000|2022-03-31 05:12:10|338.01||338.01||338.01||338.01||1
1648703540000|2022-03-31 05:12:20|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|2
1648703550000|2022-03-31 05:12:30|||||||||6
1648703560000|2022-03-31 05:12:40|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|1
1648703570000|2022-03-31 05:12:50|338.06||338.06||338.06||338.06||2
1648703580000|2022-03-31 05:13:00|338.01||338.01||338.01||338.01||0
1648703590000|2022-03-31 05:13:10|337.96|337.81|337.96|337.76|337.96|337.81|337.96|337.76|12
1648703600000|2022-03-31 05:13:20|337.91|337.81|337.96|337.81|337.96|337.81|337.91|337.81|4
1648703610000|2022-03-31 05:13:30||337.76||337.76||337.76||337.76|1
1648703620000|2022-03-31 05:13:40|337.91|337.81|337.91|337.71|337.91|337.81|337.91|337.71|3
1648703640000|2022-03-31 05:14:00|337.86|337.76|337.91|337.76|337.91|337.76|337.86|337.76|6
1648703650000|2022-03-31 05:14:10||337.71||337.71||337.71||337.71|3
1648703660000|2022-03-31 05:14:20||337.76||337.71||337.76||337.71|2
1648703680000|2022-03-31 05:14:40|337.96|337.76|338.01|337.81|338.01|337.86|337.96|337.76|7
1648703690000|2022-03-31 05:14:50|338.06|337.86|338.06|337.86|338.06|337.86|338.01|337.86|2
1648703700000|2022-03-31 05:15:00|338.11|337.91|338.11|337.86|338.11|337.91|338.11|337.86|12
1648703710000|2022-03-31 05:15:10|338.06|337.96|338.01|337.81|338.06|337.96|338.01|337.81|8
1648703720000|2022-03-31 05:15:20|338.06|337.91|338.06|337.86|338.06|337.91|338.06|337.86|4
1648703730000|2022-03-31 05:15:30|338.01||338.01||338.01||338.01||1
1648703740000|2022-03-31 05:15:40||337.81||337.81||337.81||337.81|6
1648703750000|2022-03-31 05:15:50|337.96|337.76|337.86|337.71|337.96|337.76|337.86|337.71|8
1648703760000|2022-03-31 05:16:00|337.91|337.76|337.91|337.71|337.91|337.76|337.91|337.71|2
1648703770000|2022-03-31 05:16:10|337.86|337.66|337.86|337.66|337.86|337.66|337.86|337.66|2
1648703780000|2022-03-31 05:16:20||337.71||337.71||337.71||337.71|0
1648703790000|2022-03-31 05:16:30|337.91||337.91||337.91||337.91||2
1648703800000|2022-03-31 05:16:40|337.96|337.76|337.91|337.76|337.96|337.76|337.91|337.76|1
1648703810000|2022-03-31 05:16:50|337.86|337.71|337.91|337.71|337.91|337.76|337.86|337.71|7
1648703820000|2022-03-31 05:17:00|337.86||337.86||337.86||337.86||0
1648703830000|2022-03-31 05:17:10|337.81|337.66|337.81|337.66|337.81|337.66|337.81|337.66|4
1648703860000|2022-03-31 05:17:40|||||||||1
1648703870000|2022-03-31 05:17:50|337.76|337.61|337.71|337.56|337.76|337.61|337.71|337.56|5
1648703880000|2022-03-31 05:18:00|337.81|337.61|337.76|337.56|337.81|337.66|337.76|337.56|16
1648703900000|2022-03-31 05:18:20|337.71||337.71||337.71||337.71||0
1648703910000|2022-03-31 05:18:30|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|6
1648703920000|2022-03-31 05:18:40|||||||||2
1648703930000|2022-03-31 05:18:50|||||||||6
1648703940000|2022-03-31 05:19:00|||||||||2
1648703950000|2022-03-31 05:19:10|||||||||1
1648703960000|2022-03-31 05:19:20|||||||||1
1648703970000|2022-03-31 05:19:30|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|4
1648704000000|2022-03-31 05:20:00|||||||||3
1648704010000|2022-03-31 05:20:10|||||||||1
1648704020000|2022-03-31 05:20:20|337.56|337.41|337.66|337.46|337.66|337.46|337.56|337.41|15
1648704030000|2022-03-31 05:20:30|337.61||337.66||337.66||337.61||1
1648704040000|2022-03-31 05:20:40|337.71|337.51|337.71|337.56|337.71|337.56|337.71|337.51|1
1648704050000|2022-03-31 05:20:50|337.66|337.51|337.61|337.46|337.66|337.51|337.61|337.46|6
1648704060000|2022-03-31 05:21:00|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.41|4
1648704070000|2022-03-31 05:21:10|337.61||337.61||337.61||337.61||0
1648704080000|2022-03-31 05:21:20||337.46||337.46||337.46||337.46|2
1648704090000|2022-03-31 05:21:30|337.66||337.66||337.66||337.61||5
1648704100000|2022-03-31 05:21:40|337.61|337.41|337.56|337.41|337.61|337.41|337.56|337.41|8
1648704110000|2022-03-31 05:21:50|337.51|337.36|337.51|337.31|337.51|337.36|337.46|337.31|14
1648704120000|2022-03-31 05:22:00|337.56|337.36|337.51|337.36|337.56|337.41|337.51|337.36|4
1648704150000|2022-03-31 05:22:30|||||||||2
1648704170000|2022-03-31 05:22:50|337.46|337.26|337.36|337.16|337.46|337.26|337.36|337.16|51
1648704180000|2022-03-31 05:23:00|337.41|337.21|337.36|337.16|337.41|337.26|337.36|337.16|4
1648704190000|2022-03-31 05:23:10||337.21||337.16||337.21||337.16|1
1648704200000|2022-03-31 05:23:20|337.31|337.21|337.36|337.21|337.36|337.21|337.31|337.21|6
1648704210000|2022-03-31 05:23:30|337.41|337.16|337.31|337.16|337.41|337.16|337.31|337.16|13
1648704230000|2022-03-31 05:23:50|||||||||3
1648704240000|2022-03-31 05:24:00|337.26|337.06|337.16|336.96|337.26|337.06|337.11|336.96|60
1648704250000|2022-03-31 05:24:10|337.21|337.01|337.21|336.96|337.21|337.01|337.11|336.96|27
1648704260000|2022-03-31 05:24:20|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|0
1648704270000|2022-03-31 05:24:30|||||||||2
1648704280000|2022-03-31 05:24:40|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|11
1648704290000|2022-03-31 05:24:50||337.01||337.01||337.01||337.01|4
1648704300000|2022-03-31 05:25:00|337.16||337.16||337.16||337.16||7
1648704310000|2022-03-31 05:25:10|337.21||337.21||337.21||337.21||3
1648704320000|2022-03-31 05:25:20|337.16|337.06|337.21|337.01|337.21|337.06|337.16|337.01|7
1648704330000|2022-03-31 05:25:30|337.16||337.16||337.16||337.16||0
1648704340000|2022-03-31 05:25:40|337.21|336.96|337.16|336.96|337.21|336.96|337.16|336.96|4
1648704350000|2022-03-31 05:25:50|337.11||337.16||337.16||337.11||3
1648704360000|2022-03-31 05:26:00|337.11|337.01|337.16|337.01|337.16|337.01|337.11|337.01|2
1648704370000|2022-03-31 05:26:10|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|4
1648704380000|2022-03-31 05:26:20|||||||||1
1648704390000|2022-03-31 05:26:30|337.16|337.01|337.11|336.96|337.16|337.01|337.11|336.96|11
1648704400000|2022-03-31 05:26:40|||||||||1
1648704410000|2022-03-31 05:26:50|||||||||2
1648704420000|2022-03-31 05:27:00|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|4
1648704430000|2022-03-31 05:27:10|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|2
1648704440000|2022-03-31 05:27:20|||||||||4
1648704450000|2022-03-31 05:27:30|||||||||9
1648704460000|2022-03-31 05:27:40|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|6
1648704470000|2022-03-31 05:27:50|337.01|336.86|337.06|336.91|337.06|336.91|337.01|336.86|15
1648704480000|2022-03-31 05:28:00|337.11|337.01|337.21|337.01|337.21|337.01|337.11|337.01|2
1648704490000|2022-03-31 05:28:10|337.26|337.06|337.26|337.06|337.26|337.06|337.21|337.01|4
1648704500000|2022-03-31 05:28:20||337.11||337.11||337.11||337.11|3
1648704510000|2022-03-31 05:28:30|||||||||2
1648704520000|2022-03-31 05:28:40|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|2
1648704530000|2022-03-31 05:28:50|||||||||1
1648704550000|2022-03-31 05:29:10|||||||||1
1648704560000|2022-03-31 05:29:20|337.36|337.21|337.31|337.16|337.36|337.21|337.31|337.16|11
1648704570000|2022-03-31 05:29:30|337.26|337.11|337.16|336.96|337.26|337.11|337.16|336.96|19
1648704580000|2022-03-31 05:29:40|337.21|337.01|337.16|337.01|337.21|337.01|337.16|337.01|0
1648704590000|2022-03-31 05:29:50|337.21|337.06|337.21|337.01|337.21|337.06|337.21|337.01|1
1648704600000|2022-03-31 05:30:00|337.26|337.06|337.31|337.16|337.31|337.16|337.26|337.06|3
1648704610000|2022-03-31 05:30:10|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|3
1648704620000|2022-03-31 05:30:20|||||||||6
1648704630000|2022-03-31 05:30:30|337.41|337.26|337.31|337.16|337.41|337.26|337.31|337.16|13
1648704640000|2022-03-31 05:30:40|337.26|337.11|337.26|337.11|337.31|337.11|337.21|337.06|12
1648704650000|2022-03-31 05:30:50|337.31||337.31||337.31||337.31||1
1648704660000|2022-03-31 05:31:00|337.26||337.26||337.31||337.26||1
1648704670000|2022-03-31 05:31:10|||||||||7
1648704680000|2022-03-31 05:31:20|337.31|337.16|337.26|337.11|337.31|337.16|337.26|337.11|4
1648704690000|2022-03-31 05:31:30|||||||||2
1648704720000|2022-03-31 05:32:00|337.21|337.06|337.21|337.06|337.26|337.06|337.21|337.06|11
1648704740000|2022-03-31 05:32:20|||||||||2
1648704750000|2022-03-31 05:32:30|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|8
1648704760000|2022-03-31 05:32:40|337.21||337.21||337.21||337.21||8
1648704780000|2022-03-31 05:33:00|337.26|337.06|337.31|337.16|337.31|337.16|337.26|337.06|4
1648704790000|2022-03-31 05:33:10|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.16|21
1648704800000|2022-03-31 05:33:20|||||||||1
1648704810000|2022-03-31 05:33:30|||||||||2
1648704820000|2022-03-31 05:33:40|337.31|337.16|337.36|337.16|337.36|337.16|337.31|337.16|2
1648704830000|2022-03-31 05:33:50||337.21||337.21||337.21||337.21|1
1648704840000|2022-03-31 05:34:00|337.31|337.16|337.36|337.16|337.36|337.16|337.31|337.16|3
1648704850000|2022-03-31 05:34:10|337.31|337.21|337.31|337.16|337.36|337.21|337.31|337.16|9
1648704860000|2022-03-31 05:34:20|||||||||2
1648704870000|2022-03-31 05:34:30|337.26|337.06|337.26|337.06|337.26|337.06|337.26|337.06|20
1648704880000|2022-03-31 05:34:40||337.11||337.11||337.11||337.06|0
1648704890000|2022-03-31 05:34:50||337.06||337.06||337.06||337.06|5
1648704900000|2022-03-31 05:35:00||337.11||337.11||337.11||337.11|0
1648704910000|2022-03-31 05:35:10|||||||||1
1648704920000|2022-03-31 05:35:20|||||||||2
1648704930000|2022-03-31 05:35:30|||||||||1
1648704950000|2022-03-31 05:35:50|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|3
1648704970000|2022-03-31 05:36:10|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|14
1648704980000|2022-03-31 05:36:20|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|2
1648704990000|2022-03-31 05:36:30|337.36|337.21|337.31|337.11|337.36|337.21|337.31|337.11|8
1648705000000|2022-03-31 05:36:40||337.16||337.16||337.16||337.16|0
1648705010000|2022-03-31 05:36:50|||||||||1
1648705030000|2022-03-31 05:37:10|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|6
1648705040000|2022-03-31 05:37:20||337.06||337.06||337.06||337.06|6
1648705050000|2022-03-31 05:37:30|337.21|337.01|337.21|337.01|337.21|337.01|337.21|337.01|2
1648705060000|2022-03-31 05:37:40||337.06||337.06||337.06||337.06|0
1648705070000|2022-03-31 05:37:50|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|2
1648705080000|2022-03-31 05:38:00|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|11
1648705090000|2022-03-31 05:38:10|337.06|336.91|337.11|336.91|337.11|336.91|337.06|336.91|7
1648705100000|2022-03-31 05:38:20||336.96||336.96||336.96||336.96|0
1648705110000|2022-03-31 05:38:30|||||||||1
1648705130000|2022-03-31 05:38:50|337.16|337.01|337.26|337.11|337.26|337.11|337.16|337.01|34
1648705140000|2022-03-31 05:39:00|||||||||4
1648705150000|2022-03-31 05:39:10||337.06||337.06||337.11||337.06|8
1648705160000|2022-03-31 05:39:20|337.21||337.21||337.21||337.21||19
1648705170000|2022-03-31 05:39:30|337.26|337.11|337.31|337.11|337.31|337.11|337.26|337.06|3
1648705180000|2022-03-31 05:39:40|337.26|337.16|337.26|337.11|337.26|337.16|337.26|337.11|0
1648705190000|2022-03-31 05:39:50|||||||||1
1648705200000|2022-03-31 05:40:00||337.06||337.06||337.06||337.06|6
1648705210000|2022-03-31 05:40:10|337.21||337.21||337.21||337.21||1
1648705220000|2022-03-31 05:40:20|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|10
1648705230000|2022-03-31 05:40:30|337.31|337.16|337.31|337.11|337.31|337.16|337.31|337.11|4
1648705240000|2022-03-31 05:40:40||337.16||337.16||337.16||337.16|0
1648705250000|2022-03-31 05:40:50|337.36||337.36||337.36||337.36||2
1648705260000|2022-03-31 05:41:00|337.31|337.21|337.36|337.21|337.36|337.21|337.31|337.21|6
1648705270000|2022-03-31 05:41:10|337.41|337.26|337.41|337.26|337.41|337.26|337.36|337.21|14
1648705280000|2022-03-31 05:41:20|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|1
1648705290000|2022-03-31 05:41:30|337.51||337.46||337.51||337.46||3
1648705310000|2022-03-31 05:41:50|337.41|337.26|337.41|337.21|337.41|337.26|337.41|337.21|13
1648705320000|2022-03-31 05:42:00|337.36||337.41||337.41||337.36||8
1648705340000|2022-03-31 05:42:20|337.36|337.16|337.31|337.16|337.36|337.16|337.31|337.16|1
1648705350000|2022-03-31 05:42:30|337.36|337.21|337.41|337.26|337.41|337.26|337.36|337.21|6
1648705360000|2022-03-31 05:42:40|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|0
1648705370000|2022-03-31 05:42:50|337.51|337.36|337.56|337.36|337.56|337.36|337.46|337.36|4
1648705380000|2022-03-31 05:43:00||337.41||337.41||337.41||337.36|1
1648705390000|2022-03-31 05:43:10|337.61|337.46|337.56|337.36|337.66|337.51|337.56|337.36|7
1648705400000|2022-03-31 05:43:20|337.61|337.41|337.51|337.36|337.61|337.41|337.51|337.31|16
1648705430000|2022-03-31 05:43:50|337.56||337.56||337.56||337.56||5
1648705440000|2022-03-31 05:44:00|337.51|337.41|337.56|337.36|337.56|337.41|337.51|337.36|3
1648705460000|2022-03-31 05:44:20||337.41||337.41||337.41||337.41|0
1648705470000|2022-03-31 05:44:30||337.36||337.36||337.36||337.36|3
1648705480000|2022-03-31 05:44:40||337.41||337.41||337.41||337.41|0
1648705490000|2022-03-31 05:44:50|337.61|337.31|337.51|337.31|337.61|337.31|337.51|337.31|6
1648705500000|2022-03-31 05:45:00|337.46|337.36|337.56|337.41|337.56|337.41|337.46|337.36|7
1648705510000|2022-03-31 05:45:10|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|1
1648705540000|2022-03-31 05:45:40|||||||||1
1648705550000|2022-03-31 05:45:50|||||||||3
1648705570000|2022-03-31 05:46:10|||||||||1
1648705600000|2022-03-31 05:46:40|337.56|337.41|337.56|337.36|337.56|337.41|337.56|337.36|19
1648705610000|2022-03-31 05:46:50|337.51|337.41|337.61|337.46|337.61|337.46|337.51|337.41|9
1648705620000|2022-03-31 05:47:00|337.66|337.51|337.61|337.41|337.66|337.51|337.61|337.41|8
1648705630000|2022-03-31 05:47:10|337.56||337.56||337.56||337.56||0
1648705650000|2022-03-31 05:47:30|337.51|337.36|337.51|337.31|337.51|337.36|337.51|337.31|3
1648705660000|2022-03-31 05:47:40|337.46||337.51||337.51||337.46||8
1648705670000|2022-03-31 05:47:50|||||||||1
1648705680000|2022-03-31 05:48:00|337.46|337.36|337.46|337.26|337.46|337.36|337.46|337.26|2
1648705690000|2022-03-31 05:48:10|337.41||337.41||337.41||337.41||0
1648705700000|2022-03-31 05:48:20||337.21||337.21||337.21||337.21|8
1648705720000|2022-03-31 05:48:40|337.36||337.36||337.36||337.36||3
1648705730000|2022-03-31 05:48:50|||||||||1
1648705740000|2022-03-31 05:49:00|337.41|337.16|337.36|337.16|337.41|337.16|337.36|337.16|6
1648705750000|2022-03-31 05:49:10|337.31|337.21|337.36|337.16|337.36|337.21|337.31|337.16|7
1648705760000|2022-03-31 05:49:20||337.21||337.21||337.21||337.21|1
1648705770000|2022-03-31 05:49:30|337.41|337.26|337.41|337.21|337.41|337.26|337.41|337.21|21
1648705780000|2022-03-31 05:49:40|337.36|337.26|337.41|337.26|337.41|337.26|337.36|337.26|10
1648705790000|2022-03-31 05:49:50|337.46|337.31|337.46|337.31|337.46|337.31|337.41|337.31|7
1648705800000|2022-03-31 05:50:00|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.36|3
1648705810000|2022-03-31 05:50:10|337.56|337.31|337.41|337.26|337.56|337.31|337.41|337.26|13
1648705830000|2022-03-31 05:50:30|||||||||2
1648705850000|2022-03-31 05:50:50|||||||||1
1648705860000|2022-03-31 05:51:00|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|3
1648705870000|2022-03-31 05:51:10|337.31|337.16|337.26|337.11|337.36|337.16|337.26|337.11|5
1648705880000|2022-03-31 05:51:20|337.31|337.16|337.31|337.11|337.31|337.16|337.31|337.11|12
1648705890000|2022-03-31 05:51:30|337.26||337.31||337.31||337.26||2
1648705900000|2022-03-31 05:51:40||337.16||337.16||337.16||337.16|0
1648705910000|2022-03-31 05:51:50||337.11||337.11||337.11||337.11|8
1648705920000|2022-03-31 05:52:00|337.26||337.26||337.26||337.26||0
1648705930000|2022-03-31 05:52:10|||||||||1
1648705940000|2022-03-31 05:52:20|||||||||2
1648705950000|2022-03-31 05:52:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|7
1648705960000|2022-03-31 05:52:40|337.16|337.01|337.26|337.06|337.26|337.06|337.06|336.91|35
1648705980000|2022-03-31 05:53:00||337.11||337.11||337.11||337.11|0
1648705990000|2022-03-31 05:53:10|337.31||337.31||337.31||337.31||2
1648706000000|2022-03-31 05:53:20|337.26|337.16|337.31|337.16|337.31|337.16|337.26|337.16|2
1648706010000|2022-03-31 05:53:30|337.36||337.36||337.36||337.36||3
1648706020000|2022-03-31 05:53:40|337.41|337.21|337.31|337.16|337.41|337.21|337.31|337.16|9
1648706040000|2022-03-31 05:54:00|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|1
1648706050000|2022-03-31 05:54:10|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|3
1648706060000|2022-03-31 05:54:20|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|8
1648706070000|2022-03-31 05:54:30|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.11|7
1648706080000|2022-03-31 05:54:40||337.11||337.11||337.11||337.11|3
1648706090000|2022-03-31 05:54:50|337.26|337.16|337.31|337.11|337.31|337.16|337.26|337.11|6
1648706100000|2022-03-31 05:55:00||337.16||337.16||337.16||337.16|1
1648706110000|2022-03-31 05:55:10|||||||||1
1648706120000|2022-03-31 05:55:20|337.26|337.11|337.21|337.06|337.26|337.11|337.21|337.06|6
1648706130000|2022-03-31 05:55:30|337.16|337.01|337.26|337.11|337.26|337.11|337.16|337.01|15
1648706140000|2022-03-31 05:55:40|337.31|337.06|337.26|337.06|337.31|337.06|337.26|337.06|9
1648706150000|2022-03-31 05:55:50|337.21|337.01|337.16|337.01|337.21|337.01|337.16|337.01|9
1648706160000|2022-03-31 05:56:00|337.21|337.06|337.26|337.11|337.26|337.11|337.21|337.06|15
1648706170000|2022-03-31 05:56:10|||||||||1
1648706180000|2022-03-31 05:56:20|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|4
1648706190000|2022-03-31 05:56:30|337.36||337.31||337.36||337.31||7
1648706200000|2022-03-31 05:56:40|337.36||337.36||337.36||337.36||5
1648706210000|2022-03-31 05:56:50||337.21||337.21||337.21||337.21|1
1648706220000|2022-03-31 05:57:00|337.41|337.26|337.41|337.26|337.46|337.26|337.41|337.26|1
1648706230000|2022-03-31 05:57:10|337.46||337.41||337.46||337.41||1
1648706240000|2022-03-31 05:57:20|337.46||337.41||337.46||337.41||1
1648706250000|2022-03-31 05:57:30|||||||||7
1648706270000|2022-03-31 05:57:50|||||||||1
1648706280000|2022-03-31 05:58:00|337.46||337.41||337.46||337.41||0
1648706290000|2022-03-31 05:58:10|337.46||337.41||337.46||337.41||3
1648706300000|2022-03-31 05:58:20|||||||||1
1648706310000|2022-03-31 05:58:30|337.36|337.21|337.41|337.21|337.41|337.21|337.36|337.21|7
1648706320000|2022-03-31 05:58:40|337.36||337.41||337.41||337.36||3
1648706330000|2022-03-31 05:58:50|337.36||337.36||337.41||337.36||1
1648706340000|2022-03-31 05:59:00|337.31|337.16|337.26|337.11|337.31|337.16|337.21|337.06|14
1648706350000|2022-03-31 05:59:10|337.36|337.06|337.31|337.11|337.36|337.16|337.31|337.06|12
1648706360000|2022-03-31 05:59:20|337.26|337.16|337.26|337.11|337.31|337.16|337.26|337.11|1
1648706370000|2022-03-31 05:59:30|337.31|337.16|337.26|337.11|337.31|337.16|337.26|337.11|2
1648706380000|2022-03-31 05:59:40|337.31|337.16|337.36|337.21|337.36|337.21|337.31|337.16|5
1648706390000|2022-03-31 05:59:50|337.31|337.16|337.36|337.16|337.36|337.21|337.31|337.11|2
1648706400000|2022-03-31 06:00:00|337.31|337.21|337.36|337.21|337.36|337.21|337.31|337.21|5
1648706410000|2022-03-31 06:00:10|337.41||337.41||337.41||337.36||4
1648706420000|2022-03-31 06:00:20|337.46|337.26|337.41|337.26|337.46|337.26|337.41|337.21|5
1648706430000|2022-03-31 06:00:30|337.36|337.21|337.31|337.16|337.36|337.21|337.31|337.16|7
1648706440000|2022-03-31 06:00:40|||||||||6
1648706450000|2022-03-31 06:00:50|337.36||337.36||337.36||337.36||3
1648706460000|2022-03-31 06:01:00|337.41|337.21|337.41|337.26|337.46|337.26|337.41|337.21|3
1648706470000|2022-03-31 06:01:10|337.46|337.31|337.51|337.36|337.51|337.36|337.46|337.31|5
1648706490000|2022-03-31 06:01:30|||||||||1
1648706500000|2022-03-31 06:01:40||337.31||337.31||337.31||337.31|8
1648706510000|2022-03-31 06:01:50|337.46||337.46||337.46||337.46||0
1648706520000|2022-03-31 06:02:00|||||||||1
1648706530000|2022-03-31 06:02:10|||||||||11
1648706550000|2022-03-31 06:02:30|||||||||1
1648706570000|2022-03-31 06:02:50|||||||||2
1648706580000|2022-03-31 06:03:00|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|4
1648706590000|2022-03-31 06:03:10|337.36|337.21|337.36|337.16|337.36|337.21|337.36|337.16|2
1648706600000|2022-03-31 06:03:20|337.31|337.11|337.26|337.11|337.31|337.11|337.26|337.11|4
1648706610000|2022-03-31 06:03:30|337.31|337.06|337.16|337.01|337.31|337.06|337.16|337.01|22
1648706630000|2022-03-31 06:03:50|337.21|337.06|337.26|337.06|337.26|337.06|337.21|337.06|13
1648706640000|2022-03-31 06:04:00|337.31|337.11|337.21|337.06|337.31|337.16|337.21|337.06|14
1648706650000|2022-03-31 06:04:10|337.16|337.01|337.16|336.96|337.16|337.01|337.11|336.96|22
1648706660000|2022-03-31 06:04:20||337.01||336.96||337.01||336.96|15
1648706670000|2022-03-31 06:04:30||337.01||337.01||337.01||337.01|4
1648706680000|2022-03-31 06:04:40|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|13
1648706690000|2022-03-31 06:04:50|337.16|337.01|337.11|336.96|337.21|337.06|337.11|336.96|6
1648706700000|2022-03-31 06:05:00|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|10
1648706710000|2022-03-31 06:05:10|337.01|336.86|337.16|337.01|337.16|337.01|337.01|336.86|34
1648706720000|2022-03-31 06:05:20|337.21|336.96|337.06|336.86|337.21|336.96|337.06|336.86|12
1648706730000|2022-03-31 06:05:30||336.91||336.91||336.91||336.91|1
1648706740000|2022-03-31 06:05:40|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|4
1648706750000|2022-03-31 06:05:50|337.06|336.91|337.16|336.96|337.16|336.96|337.06|336.91|4
1648706760000|2022-03-31 06:06:00|337.06|336.91|337.06|336.91|337.11|336.91|337.06|336.91|11
1648706770000|2022-03-31 06:06:10|337.11||337.11||337.11||337.11||0
1648706780000|2022-03-31 06:06:20||336.96||336.96||336.96||336.96|0
1648706790000|2022-03-31 06:06:30|337.16||337.16||337.16||337.16||1
1648706800000|2022-03-31 06:06:40|337.11|337.01|337.11|336.96|337.11|337.01|337.11|336.96|3
1648706810000|2022-03-31 06:06:50|337.06|336.91|337.16|336.96|337.16|336.96|337.06|336.91|10
1648706820000|2022-03-31 06:07:00|337.11|336.91|337.16|336.96|337.16|336.96|337.06|336.91|25
1648706830000|2022-03-31 06:07:10||337.01||336.96||337.01||336.96|3
1648706840000|2022-03-31 06:07:20|337.11|337.01|337.16|336.96|337.16|337.01|337.11|336.96|5
1648706850000|2022-03-31 06:07:30|337.11||337.11||337.11||337.11||0
1648706860000|2022-03-31 06:07:40|337.16|337.01|337.16|336.96|337.16|337.01|337.11|336.96|11
1648706870000|2022-03-31 06:07:50|337.11|337.01|337.11|336.91|337.11|337.01|337.11|336.91|7
1648706880000|2022-03-31 06:08:00||336.96||336.96||336.96||336.96|0
1648706890000|2022-03-31 06:08:10|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|1
1648706910000|2022-03-31 06:08:30|337.11|336.96|337.16|336.96|337.16|336.96|337.11|336.96|10
1648706920000|2022-03-31 06:08:40|337.11||337.11||337.16||337.11||2
1648706930000|2022-03-31 06:08:50|337.16||337.16||337.16||337.16||1
1648706940000|2022-03-31 06:09:00||337.01||337.01||337.01||337.01|0
1648706950000|2022-03-31 06:09:10|337.11|336.96|337.06|336.91|337.11|336.96|337.06|336.91|9
1648706960000|2022-03-31 06:09:20|337.01|336.86|337.06|336.86|337.06|336.86|337.01|336.86|30
1648706970000|2022-03-31 06:09:30|337.01|336.91|337.01|336.86|337.01|336.91|337.01|336.86|13
1648706980000|2022-03-31 06:09:40|337.06|336.91|337.01|336.86|337.06|336.91|337.01|336.86|20
1648706990000|2022-03-31 06:09:50|||||||||1
1648707000000|2022-03-31 06:10:00|337.06|336.91|337.01|336.86|337.06|336.91|337.01|336.86|9
1648707010000|2022-03-31 06:10:10|337.06|336.91|337.11|336.96|337.11|336.96|337.01|336.91|26
1648707020000|2022-03-31 06:10:20|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|27
1648707030000|2022-03-31 06:10:30||336.86||336.86||336.86||336.86|6
1648707040000|2022-03-31 06:10:40||336.91||336.91||336.91||336.91|1
1648707050000|2022-03-31 06:10:50||336.86||336.91||336.91||336.86|8
1648707060000|2022-03-31 06:11:00|337.11|336.96|337.06|336.91|337.11|336.96|337.06|336.91|9
1648707070000|2022-03-31 06:11:10|337.11|336.96|337.06|336.91|337.11|336.96|337.06|336.91|0
1648707080000|2022-03-31 06:11:20|337.11|336.96|337.01|336.86|337.11|336.96|337.01|336.86|9
1648707090000|2022-03-31 06:11:30|336.96|336.81|337.01|336.81|337.01|336.81|336.96|336.81|13
1648707100000|2022-03-31 06:11:40|337.06|336.86|337.06|336.91|337.06|336.91|337.06|336.86|5
1648707110000|2022-03-31 06:11:50|337.11|336.86|337.01|336.86|337.11|336.86|337.01|336.86|12
1648707120000|2022-03-31 06:12:00|337.06|336.91|337.01|336.86|337.06|336.91|337.01|336.86|11
1648707130000|2022-03-31 06:12:10|336.96|336.81|336.96|336.81|337.01|336.81|336.96|336.81|8
1648707140000|2022-03-31 06:12:20|336.91|336.76|336.96|336.76|336.96|336.81|336.91|336.71|24
1648707150000|2022-03-31 06:12:30|337.01|336.81|337.01|336.81|337.01|336.81|337.01|336.81|2
1648707160000|2022-03-31 06:12:40||336.86||336.81||336.86||336.81|2
1648707170000|2022-03-31 06:12:50||336.86||336.86||336.86||336.86|0
1648707190000|2022-03-31 06:13:10||336.81||336.81||336.81||336.81|9
1648707200000|2022-03-31 06:13:20|336.96|336.86|336.96|336.81|336.96|336.86|336.96|336.81|1
1648707210000|2022-03-31 06:13:30|337.01|336.76|337.01|336.81|337.01|336.81|337.01|336.76|3
1648707220000|2022-03-31 06:13:40|336.96|336.86|337.01|336.81|337.01|336.86|336.96|336.81|1
1648707240000|2022-03-31 06:14:00||336.86||336.81||336.86||336.81|1
1648707250000|2022-03-31 06:14:10||336.86||336.86||336.86||336.86|0
1648707260000|2022-03-31 06:14:20||336.81||336.81||336.81||336.81|9
1648707270000|2022-03-31 06:14:30|336.96||336.96||336.96||336.96||6
1648707280000|2022-03-31 06:14:40|337.01|336.86|337.01|336.81|337.01|336.86|337.01|336.81|4
1648707290000|2022-03-31 06:14:50|336.96|336.76|336.96|336.76|336.96|336.76|336.96|336.76|0
1648707300000|2022-03-31 06:15:00||336.81||336.81||336.81||336.81|0
1648707320000|2022-03-31 06:15:20|336.91|336.76|336.91|336.71|336.91|336.76|336.91|336.71|14
1648707340000|2022-03-31 06:15:40||336.76||336.76||336.76||336.76|0
1648707350000|2022-03-31 06:15:50|||||||||1
1648707360000|2022-03-31 06:16:00|||||||||1
1648707370000|2022-03-31 06:16:10|336.96|336.81|336.96|336.81|336.96|336.81|336.91|336.81|17
1648707390000|2022-03-31 06:16:30|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|27
1648707410000|2022-03-31 06:16:50|337.06||337.06||337.06||337.01||8
1648707420000|2022-03-31 06:17:00||336.91||336.91||336.91||336.91|2
1648707430000|2022-03-31 06:17:10|||||||||3
1648707440000|2022-03-31 06:17:20|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|12
1648707450000|2022-03-31 06:17:30|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|11
1648707460000|2022-03-31 06:17:40|337.11|336.96|337.11|336.91|337.11|336.96|337.06|336.91|12
1648707470000|2022-03-31 06:17:50|337.06||337.11||337.11||337.06||0
1648707480000|2022-03-31 06:18:00|337.06||337.06||337.06||337.06||0
1648707490000|2022-03-31 06:18:10|||||||||1
1648707500000|2022-03-31 06:18:20|||||||||10
1648707510000|2022-03-31 06:18:30|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|3
1648707530000|2022-03-31 06:18:50|||||||||1
1648707550000|2022-03-31 06:19:10|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|6
1648707560000|2022-03-31 06:19:20||336.86||336.91||336.91||336.86|8
1648707570000|2022-03-31 06:19:30|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|0
1648707580000|2022-03-31 06:19:40|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|5
1648707600000|2022-03-31 06:20:00|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.91|15
1648707610000|2022-03-31 06:20:10|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|8
1648707620000|2022-03-31 06:20:20|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|9
1648707630000|2022-03-31 06:20:30|337.06|336.91|337.11|336.91|337.11|336.91|337.06|336.91|6
1648707640000|2022-03-31 06:20:40|337.06||337.06||337.06||337.06||0
1648707650000|2022-03-31 06:20:50|||||||||6
1648707670000|2022-03-31 06:21:10|337.11||337.11||337.11||337.11||3
1648707680000|2022-03-31 06:21:20||336.96||336.96||336.96||336.96|1
1648707690000|2022-03-31 06:21:30|||||||||2
1648707700000|2022-03-31 06:21:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|1
1648707710000|2022-03-31 06:21:50|||||||||1
1648707730000|2022-03-31 06:22:10|337.11|336.96|337.06|336.91|337.11|336.96|337.06|336.91|15
1648707740000|2022-03-31 06:22:20|||||||||6
1648707750000|2022-03-31 06:22:30|337.11||337.11||337.11||337.11||4
1648707760000|2022-03-31 06:22:40||336.96||336.96||336.96||336.96|0
1648707770000|2022-03-31 06:22:50|||||||||1
1648707780000|2022-03-31 06:23:00|337.16||337.16||337.16||337.16||0
1648707790000|2022-03-31 06:23:10||337.01||337.01||337.01||337.01|3
1648707800000|2022-03-31 06:23:20|||||||||2
1648707810000|2022-03-31 06:23:30|||||||||3
1648707830000|2022-03-31 06:23:50|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|6
1648707840000|2022-03-31 06:24:00|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|5
1648707850000|2022-03-31 06:24:10|||||||||1
1648707870000|2022-03-31 06:24:30|||||||||2
1648707880000|2022-03-31 06:24:40|337.21|337.06|337.26|337.11|337.26|337.11|337.21|337.06|18
1648707890000|2022-03-31 06:24:50||337.06||337.06||337.06||337.06|8
1648707900000|2022-03-31 06:25:00|337.21|337.11|337.21|337.06|337.26|337.11|337.21|337.06|2
1648707920000|2022-03-31 06:25:20|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|9
1648707930000|2022-03-31 06:25:30|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.91|7
1648707940000|2022-03-31 06:25:40|337.16||337.11||337.16||337.11||1
1648707950000|2022-03-31 06:25:50|337.16||337.16||337.16||337.16||1
1648707960000|2022-03-31 06:26:00|337.11|337.01|337.16|337.01|337.16|337.01|337.11|337.01|2
1648707970000|2022-03-31 06:26:10|||||||||1
1648707980000|2022-03-31 06:26:20|||||||||2
1648707990000|2022-03-31 06:26:30|||||||||1
1648708010000|2022-03-31 06:26:50|||||||||1
1648708020000|2022-03-31 06:27:00|337.11|336.96|337.16|336.96|337.16|336.96|337.11|336.96|5
1648708040000|2022-03-31 06:27:20|337.11||337.11||337.16||337.11||2
1648708050000|2022-03-31 06:27:30|337.16||337.16||337.16||337.16||4
1648708060000|2022-03-31 06:27:40|337.21|337.01|337.21|337.06|337.21|337.06|337.21|337.01|5
1648708070000|2022-03-31 06:27:50|337.26|337.01|337.26|337.01|337.26|337.01|337.26|337.01|1
1648708080000|2022-03-31 06:28:00|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|0
1648708090000|2022-03-31 06:28:10|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|1
1648708100000|2022-03-31 06:28:20|337.21|336.96|337.16|336.96|337.21|336.96|337.16|336.96|2
1648708110000|2022-03-31 06:28:30|337.11||337.11||337.11||337.11||0
1648708120000|2022-03-31 06:28:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|7
1648708130000|2022-03-31 06:28:50|||||||||1
1648708140000|2022-03-31 06:29:00|337.21|337.06|337.21|337.01|337.21|337.06|337.16|337.01|8
1648708150000|2022-03-31 06:29:10|337.16|337.06|337.21|337.06|337.21|337.06|337.16|337.06|2
1648708160000|2022-03-31 06:29:20|||||||||1
1648708170000|2022-03-31 06:29:30|337.26||337.26||337.26||337.26||2
1648708180000|2022-03-31 06:29:40||337.11||337.11||337.11||337.11|0
1648708190000|2022-03-31 06:29:50|||||||||1
1648708200000|2022-03-31 06:30:00|337.21|337.06|337.16|337.01|337.21|337.06|337.16|337.01|11
1648708210000|2022-03-31 06:30:10|337.21|336.96|337.26|337.06|337.26|337.06|337.21|336.96|11
1648708220000|2022-03-31 06:30:20||337.11||337.11||337.11||337.11|0
1648708230000|2022-03-31 06:30:30|||||||||1
1648708260000|2022-03-31 06:31:00|||||||||1
1648708270000|2022-03-31 06:31:10|||||||||1
1648708290000|2022-03-31 06:31:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|7
1648708300000|2022-03-31 06:31:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|6
1648708320000|2022-03-31 06:32:00|337.21|337.06|337.26|337.11|337.26|337.11|337.21|337.06|5
1648708330000|2022-03-31 06:32:10|||||||||1
1648708350000|2022-03-31 06:32:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|4
1648708360000|2022-03-31 06:32:40|337.26|337.11|337.26|337.11|337.26|337.11|337.21|337.11|3
1648708370000|2022-03-31 06:32:50|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|8
1648708380000|2022-03-31 06:33:00|337.36|337.06|337.26|337.06|337.36|337.06|337.26|337.06|5
1648708390000|2022-03-31 06:33:10|337.21||337.21||337.26||337.21||0
1648708400000|2022-03-31 06:33:20||337.01||337.01||337.01||337.01|6
1648708410000|2022-03-31 06:33:30|337.16||337.21||337.21||337.16||0
1648708420000|2022-03-31 06:33:40||337.06||337.06||337.06||337.06|0
1648708430000|2022-03-31 06:33:50|337.26||337.21||337.26||337.21||3
1648708440000|2022-03-31 06:34:00|337.26||337.21||337.26||337.21||2
1648708450000|2022-03-31 06:34:10||337.01||337.06||337.06||337.01|1
1648708470000|2022-03-31 06:34:30|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|1
1648708480000|2022-03-31 06:34:40|337.21|337.01|337.16|337.01|337.21|337.06|337.16|337.01|6
1648708490000|2022-03-31 06:34:50|337.11|336.96|337.11|336.91|337.11|336.96|337.11|336.91|3
1648708500000|2022-03-31 06:35:00|337.16|336.96|337.16|337.01|337.16|337.01|337.16|336.96|7
1648708510000|2022-03-31 06:35:10|||||||||1
1648708520000|2022-03-31 06:35:20|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|1
1648708530000|2022-03-31 06:35:30|337.26|337.11|337.21|337.06|337.31|337.16|337.21|337.06|13
1648708540000|2022-03-31 06:35:40|337.16|337.01|337.11|336.96|337.16|337.01|337.11|336.96|5
1648708550000|2022-03-31 06:35:50|337.16||337.16||337.16||337.16||1
1648708560000|2022-03-31 06:36:00|337.11|337.01|337.21|337.01|337.21|337.01|337.11|337.01|7
1648708570000|2022-03-31 06:36:10|337.16||337.16||337.16||337.16||1
1648708580000|2022-03-31 06:36:20|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|8
1648708590000|2022-03-31 06:36:30|337.26|337.11|337.26|337.06|337.26|337.11|337.26|337.06|2
1648708600000|2022-03-31 06:36:40||337.11||337.06||337.11||337.06|1
1648708610000|2022-03-31 06:36:50||337.11||337.06||337.11||337.06|2
1648708620000|2022-03-31 06:37:00|337.21|337.11|337.21|337.06|337.21|337.11|337.21|337.06|3
1648708640000|2022-03-31 06:37:20|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|12
1648708650000|2022-03-31 06:37:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|3
1648708660000|2022-03-31 06:37:40|||||||||5
1648708670000|2022-03-31 06:37:50|337.16|337.01|337.16|336.96|337.16|337.01|337.06|336.91|21
1648708680000|2022-03-31 06:38:00|337.11|337.01|337.06|336.91|337.11|337.01|337.06|336.91|6
1648708690000|2022-03-31 06:38:10|337.11||337.11||337.11||337.11||2
1648708700000|2022-03-31 06:38:20||336.96||336.96||336.96||336.96|1
1648708710000|2022-03-31 06:38:30|337.06|336.91|337.11|336.91|337.11|336.91|337.06|336.91|8
1648708720000|2022-03-31 06:38:40|337.06|336.96|337.11|336.91|337.11|336.96|337.06|336.91|4
1648708730000|2022-03-31 06:38:50|337.06|336.96|337.11|336.91|337.11|336.96|337.06|336.91|2
1648708740000|2022-03-31 06:39:00||336.96||336.96||336.96||336.96|0
1648708750000|2022-03-31 06:39:10|337.06|336.91|337.06|336.91|337.11|336.91|337.06|336.91|3
1648708760000|2022-03-31 06:39:20|||||||||1
1648708770000|2022-03-31 06:39:30||336.86||336.86||336.86||336.86|9
1648708780000|2022-03-31 06:39:40|337.01||337.01||337.01||337.01||2
1648708790000|2022-03-31 06:39:50|337.06||337.01||337.06||337.01||3
1648708800000|2022-03-31 06:40:00|337.06|336.81|336.96|336.81|337.06|336.81|336.96|336.81|9
1648708810000|2022-03-31 06:40:10|337.01||337.01||337.01||337.01||9
1648708820000|2022-03-31 06:40:20|337.06|336.86|337.06|336.91|337.06|336.91|337.06|336.86|2
1648708830000|2022-03-31 06:40:30|337.11|336.96|337.06|336.91|337.11|336.96|337.06|336.91|15
1648708850000|2022-03-31 06:40:50|||||||||1
1648708860000|2022-03-31 06:41:00|||||||||8
1648708870000|2022-03-31 06:41:10|||||||||1
1648708880000|2022-03-31 06:41:20|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|8
1648708890000|2022-03-31 06:41:30|337.06||337.06||337.06||337.06||8
1648708900000|2022-03-31 06:41:40||336.91||336.91||336.91||336.91|0
1648708910000|2022-03-31 06:41:50|||||||||4
1648708920000|2022-03-31 06:42:00|337.11|336.96|337.11|336.91|337.11|336.96|337.11|336.91|28
1648708930000|2022-03-31 06:42:10|337.06|336.86|337.06|336.86|337.06|336.86|337.06|336.86|1
1648708940000|2022-03-31 06:42:20|337.01|336.91|337.01|336.86|337.01|336.91|337.01|336.86|1
1648708950000|2022-03-31 06:42:30|||||||||1
1648708960000|2022-03-31 06:42:40|337.16|336.96|337.16|336.96|337.16|337.01|337.11|336.96|23
1648708980000|2022-03-31 06:43:00|337.11||337.11||337.11||337.11||4
1648708990000|2022-03-31 06:43:10|||||||||1
1648709010000|2022-03-31 06:43:30|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|9
1648709040000|2022-03-31 06:44:00|337.11|336.96|337.06|336.91|337.11|336.96|337.06|336.91|24
1648709050000|2022-03-31 06:44:10|||||||||1
1648709060000|2022-03-31 06:44:20|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|3
1648709070000|2022-03-31 06:44:30|||||||||1
1648709090000|2022-03-31 06:44:50|||||||||1
1648709100000|2022-03-31 06:45:00|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|7
1648709130000|2022-03-31 06:45:30|337.11|336.96|337.06|336.91|337.11|336.96|337.01|336.86|46
1648709140000|2022-03-31 06:45:40|337.11|336.96|337.11|336.91|337.11|336.96|337.11|336.91|2
1648709160000|2022-03-31 06:46:00|337.06|336.96|337.06|336.91|337.11|336.96|337.06|336.91|4
1648709170000|2022-03-31 06:46:10|337.11|336.96|337.11|336.91|337.11|336.96|337.11|336.91|1
1648709180000|2022-03-31 06:46:20|337.06|336.96|337.06|336.91|337.11|336.96|337.06|336.91|7
1648709210000|2022-03-31 06:46:50|||||||||2
1648709220000|2022-03-31 06:47:00|||||||||1
1648709230000|2022-03-31 06:47:10|||||||||7
1648709250000|2022-03-31 06:47:30|||||||||1
1648709260000|2022-03-31 06:47:40|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|2
1648709270000|2022-03-31 06:47:50|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|4
1648709280000|2022-03-31 06:48:00|||||||||1
1648709290000|2022-03-31 06:48:10|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|11
1648709310000|2022-03-31 06:48:30|337.06|336.91|337.06|336.86|337.06|336.91|337.06|336.86|7
1648709320000|2022-03-31 06:48:40|337.01||337.06||337.06||337.01||3
1648709330000|2022-03-31 06:48:50|||||||||1
1648709340000|2022-03-31 06:49:00||336.91||336.91||336.91||336.91|1
1648709350000|2022-03-31 06:49:10|337.01|336.86|336.96|336.81|337.01|336.86|336.96|336.81|15
1648709360000|2022-03-31 06:49:20|337.01|336.86|337.06|336.91|337.06|336.91|337.01|336.86|8
1648709370000|2022-03-31 06:49:30|337.11||337.11||337.11||337.11||2
1648709380000|2022-03-31 06:49:40|337.06|336.96|337.06|336.91|337.11|336.96|337.06|336.91|9
1648709410000|2022-03-31 06:50:10|||||||||3
1648709430000|2022-03-31 06:50:30|337.11|336.81|336.96|336.81|337.11|336.81|336.96|336.81|14
1648709440000|2022-03-31 06:50:40|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|3
1648709450000|2022-03-31 06:50:50|||||||||2
1648709460000|2022-03-31 06:51:00|337.06||337.06||337.06||337.06||4
1648709470000|2022-03-31 06:51:10||336.91||336.91||336.91||336.91|1
1648709480000|2022-03-31 06:51:20|337.11||337.11||337.11||337.11||0
1648709490000|2022-03-31 06:51:30|337.06|336.96|337.06|336.86|337.06|336.96|337.01|336.86|10
1648709500000|2022-03-31 06:51:40|336.96|336.81|337.01|336.86|337.01|336.86|336.96|336.81|12
1648709510000|2022-03-31 06:51:50|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|3
1648709520000|2022-03-31 06:52:00|337.01|336.86|337.06|336.91|337.06|336.91|337.01|336.86|10
1648709550000|2022-03-31 06:52:30|||||||||4
1648709570000|2022-03-31 06:52:50|||||||||4
1648709580000|2022-03-31 06:53:00|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|3
1648709590000|2022-03-31 06:53:10|337.16||337.16||337.16||337.16||2
1648709600000|2022-03-31 06:53:20||337.01||337.01||337.01||337.01|0
1648709610000|2022-03-31 06:53:30||336.96||336.96||336.96||336.96|3
1648709620000|2022-03-31 06:53:40||337.01||337.01||337.01||337.01|0
1648709630000|2022-03-31 06:53:50|||||||||2
1648709650000|2022-03-31 06:54:10|||||||||1
1648709660000|2022-03-31 06:54:20|337.21|337.06|337.26|337.11|337.26|337.11|337.21|337.06|24
1648709670000|2022-03-31 06:54:30|337.21|337.06|337.21|337.01|337.21|337.06|337.16|337.01|5
1648709680000|2022-03-31 06:54:40||337.06||337.06||337.06||337.06|0
1648709690000|2022-03-31 06:54:50|||||||||1
1648709700000|2022-03-31 06:55:00|||||||||11
1648709710000|2022-03-31 06:55:10|337.16|337.01|337.16|337.01|337.21|337.06|337.16|337.01|10
1648709720000|2022-03-31 06:55:20|337.21|337.06|337.21|337.06|337.21|337.06|337.16|337.06|3
1648709730000|2022-03-31 06:55:30|337.26||337.26||337.26||337.26||2
1648709740000|2022-03-31 06:55:40||337.11||337.11||337.11||337.11|0
1648709750000|2022-03-31 06:55:50|337.36|337.21|337.36|337.21|337.36|337.21|337.31|337.16|34
1648709760000|2022-03-31 06:56:00|337.31|337.16|337.31|337.11|337.36|337.16|337.26|337.11|9
1648709770000|2022-03-31 06:56:10|337.26||337.26||337.26||337.26||1
1648709780000|2022-03-31 06:56:20|337.31||337.31||337.31||337.31||0
1648709790000|2022-03-31 06:56:30|337.36|337.16|337.26|337.11|337.36|337.16|337.26|337.11|14
1648709800000|2022-03-31 06:56:40|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|2
1648709810000|2022-03-31 06:56:50|||||||||5
1648709820000|2022-03-31 06:57:00|337.36|337.21|337.31|337.16|337.36|337.21|337.31|337.16|2
1648709830000|2022-03-31 06:57:10|337.36||337.36||337.36||337.31||1
1648709840000|2022-03-31 06:57:20|337.41|337.21|337.41|337.21|337.41|337.21|337.41|337.21|2
1648709850000|2022-03-31 06:57:30|337.36||337.41||337.41||337.36||3
1648709860000|2022-03-31 06:57:40|337.36|337.16|337.36|337.16|337.36|337.16|337.36|337.16|13
1648709870000|2022-03-31 06:57:50|337.31||337.36||337.36||337.31||6
1648709880000|2022-03-31 06:58:00|337.31|337.21|337.36|337.21|337.36|337.21|337.31|337.21|1
1648709890000|2022-03-31 06:58:10|||||||||2
1648709900000|2022-03-31 06:58:20|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|10
1648709920000|2022-03-31 06:58:40|||||||||3
1648709930000|2022-03-31 06:58:50|||||||||1
1648709940000|2022-03-31 06:59:00|||||||||1
1648709950000|2022-03-31 06:59:10||337.11||337.11||337.11||337.11|4
1648709960000|2022-03-31 06:59:20|337.36|337.16|337.26|337.06|337.36|337.16|337.21|337.06|32
1648709970000|2022-03-31 06:59:30||337.11||337.11||337.11||337.11|1
1648709980000|2022-03-31 06:59:40|337.31|337.06|337.31|337.16|337.31|337.16|337.31|337.06|3
1648709990000|2022-03-31 06:59:50|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|2
1648710000000|2022-03-31 07:00:00|337.41|337.26|337.51|337.36|337.56|337.41|337.41|337.26|40
1648710010000|2022-03-31 07:00:10|337.46|337.31|337.51|337.31|337.51|337.31|337.46|337.31|4
1648710020000|2022-03-31 07:00:20|337.56|337.36|337.56|337.36|337.56|337.41|337.56|337.36|22
1648710030000|2022-03-31 07:00:30|337.51|337.41|337.56|337.41|337.56|337.41|337.51|337.36|2
1648710040000|2022-03-31 07:00:40|337.61|337.46|337.56|337.41|337.61|337.46|337.56|337.41|8
1648710050000|2022-03-31 07:00:50|337.61|337.46|337.66|337.51|337.66|337.51|337.61|337.46|16
1648710060000|2022-03-31 07:01:00|337.71|337.56|337.71|337.51|337.71|337.56|337.66|337.46|52
1648710070000|2022-03-31 07:01:10|337.66|337.46|337.66|337.46|337.66|337.46|337.66|337.46|5
1648710080000|2022-03-31 07:01:20||337.51||337.51||337.51||337.51|0
1648710090000|2022-03-31 07:01:30|337.71|337.46|337.61|337.46|337.71|337.51|337.61|337.46|20
1648710100000|2022-03-31 07:01:40|337.66|337.51|337.66|337.46|337.66|337.51|337.61|337.46|19
1648710110000|2022-03-31 07:01:50|337.71|337.51|337.71|337.56|337.71|337.56|337.71|337.51|21
1648710120000|2022-03-31 07:02:00|337.66|337.51|337.66|337.51|337.71|337.51|337.66|337.51|8
1648710130000|2022-03-31 07:02:10|337.71|337.46|337.61|337.41|337.71|337.46|337.61|337.41|31
1648710140000|2022-03-31 07:02:20|337.56|337.46|337.61|337.46|337.61|337.46|337.56|337.46|2
1648710150000|2022-03-31 07:02:30|337.66|337.51|337.66|337.51|337.66|337.51|337.61|337.51|7
1648710160000|2022-03-31 07:02:40|||||||||2
1648710170000|2022-03-31 07:02:50|||||||||1
1648710190000|2022-03-31 07:03:10|||||||||1
1648710200000|2022-03-31 07:03:20|337.71|337.56|337.76|337.56|337.76|337.56|337.71|337.56|22
1648710210000|2022-03-31 07:03:30|337.71||337.76||337.76||337.71||1
1648710220000|2022-03-31 07:03:40||337.61||337.61||337.61||337.61|0
1648710230000|2022-03-31 07:03:50|337.71|337.56|337.76|337.56|337.76|337.56|337.71|337.56|20
1648710240000|2022-03-31 07:04:00|337.71|337.61|337.81|337.61|337.81|337.61|337.71|337.56|14
1648710250000|2022-03-31 07:04:10|337.76|337.66|337.76|337.61|337.81|337.66|337.76|337.61|8
1648710260000|2022-03-31 07:04:20|337.81|337.56|337.76|337.61|337.81|337.66|337.76|337.56|5
1648710270000|2022-03-31 07:04:30||337.56||337.56||337.56||337.56|3
1648710280000|2022-03-31 07:04:40|337.71|337.61|337.76|337.56|337.76|337.61|337.71|337.56|9
1648710300000|2022-03-31 07:05:00|337.66|337.61|337.66|337.51|337.66|337.61|337.66|337.51|8
1648710310000|2022-03-31 07:05:10||337.46||337.46||337.46||337.46|1
1648710320000|2022-03-31 07:05:20|337.61|337.51|337.61|337.46|337.61|337.51|337.61|337.46|1
1648710330000|2022-03-31 07:05:30|337.66|337.51|337.61|337.46|337.66|337.51|337.61|337.46|5
1648710350000|2022-03-31 07:05:50|337.66|337.41|337.56|337.41|337.66|337.41|337.56|337.41|14
1648710360000|2022-03-31 07:06:00|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.36|5
1648710370000|2022-03-31 07:06:10|337.46|337.31|337.46|337.31|337.46|337.36|337.46|337.31|8
1648710380000|2022-03-31 07:06:20||337.26||337.26||337.26||337.26|7
1648710390000|2022-03-31 07:06:30|337.41||337.41||337.46||337.41||0
1648710400000|2022-03-31 07:06:40|337.46|337.21|337.46|337.26|337.46|337.26|337.46|337.21|4
1648710410000|2022-03-31 07:06:50|337.41|337.21|337.41|337.21|337.46|337.21|337.41|337.21|12
1648710420000|2022-03-31 07:07:00|337.46|337.26|337.41|337.26|337.46|337.26|337.41|337.21|9
1648710430000|2022-03-31 07:07:10|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|4
1648710440000|2022-03-31 07:07:20|||||||||1
1648710450000|2022-03-31 07:07:30|||||||||1
1648710470000|2022-03-31 07:07:50|||||||||2
1648710490000|2022-03-31 07:08:10|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.36|9
1648710510000|2022-03-31 07:08:30|||||||||1
1648710520000|2022-03-31 07:08:40|||||||||4
1648710530000|2022-03-31 07:08:50|||||||||1
1648710550000|2022-03-31 07:09:10|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.26|20
1648710570000|2022-03-31 07:09:30|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|3
1648710590000|2022-03-31 07:09:50|||||||||1
1648710610000|2022-03-31 07:10:10||337.21||337.21||337.21||337.21|4
1648710620000|2022-03-31 07:10:20||337.26||337.21||337.26||337.21|3
1648710630000|2022-03-31 07:10:30||337.26||337.26||337.26||337.26|1
1648710640000|2022-03-31 07:10:40|337.46||337.46||337.46||337.46||9
1648710650000|2022-03-31 07:10:50|337.51|337.31|337.51|337.31|337.51|337.31|337.51|337.31|4
1648710660000|2022-03-31 07:11:00|337.56|337.36|337.66|337.46|337.66|337.46|337.51|337.36|55
1648710670000|2022-03-31 07:11:10|337.61|337.41|337.66|337.41|337.66|337.46|337.56|337.41|16
1648710680000|2022-03-31 07:11:20|337.61|337.46|337.71|337.51|337.71|337.56|337.61|337.46|36
1648710690000|2022-03-31 07:11:30|337.66|337.56|337.71|337.51|337.71|337.56|337.66|337.51|11
1648710700000|2022-03-31 07:11:40||337.56||337.51||337.56||337.51|7
1648710710000|2022-03-31 07:11:50|337.66|337.56|337.71|337.56|337.76|337.56|337.66|337.51|23
1648710720000|2022-03-31 07:12:00|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|13
1648710730000|2022-03-31 07:12:10|337.71|337.56|337.66|337.51|337.71|337.56|337.66|337.51|23
1648710740000|2022-03-31 07:12:20|337.71|337.56|337.76|337.61|337.76|337.61|337.71|337.56|34
1648710750000|2022-03-31 07:12:30|337.81|337.66|337.81|337.61|337.81|337.66|337.76|337.61|36
1648710760000|2022-03-31 07:12:40|337.76|337.66|337.76|337.61|337.81|337.66|337.76|337.56|36
1648710770000|2022-03-31 07:12:50|||||||||8
1648710780000|2022-03-31 07:13:00|337.81|337.66|337.81|337.66|337.81|337.66|337.81|337.61|23
1648710790000|2022-03-31 07:13:10|337.86|337.61|337.76|337.61|337.86|337.61|337.76|337.61|17
1648710800000|2022-03-31 07:13:20|337.81|337.66|337.81|337.66|337.81|337.66|337.76|337.66|8
1648710810000|2022-03-31 07:13:30|337.86|337.61|337.76|337.61|337.86|337.61|337.76|337.61|20
1648710820000|2022-03-31 07:13:40|||||||||2
1648710830000|2022-03-31 07:13:50|337.71|337.56|337.76|337.61|337.76|337.61|337.71|337.51|17
1648710840000|2022-03-31 07:14:00|337.81|337.66|337.86|337.71|337.86|337.71|337.81|337.66|15
1648710850000|2022-03-31 07:14:10|337.91|337.76|337.91|337.76|337.96|337.76|337.91|337.76|12
1648710860000|2022-03-31 07:14:20|337.96||337.96||337.96||337.96||14
1648710880000|2022-03-31 07:14:40|337.91|337.81|337.96|337.81|337.96|337.81|337.91|337.76|8
1648710890000|2022-03-31 07:14:50|337.91|337.76|337.91|337.76|337.91|337.81|337.91|337.76|27
1648710900000|2022-03-31 07:15:00|||||||||1
1648710910000|2022-03-31 07:15:10|338.01|337.81|337.96|337.76|338.01|337.86|337.96|337.76|7
1648710920000|2022-03-31 07:15:20|337.91|337.71|337.91|337.71|337.91|337.71|337.91|337.71|6
1648710930000|2022-03-31 07:15:30|337.86|337.66|337.81|337.56|337.86|337.66|337.81|337.56|6
1648710940000|2022-03-31 07:15:40|337.76|337.61|337.76|337.61|337.76|337.61|337.76|337.61|0
1648710950000|2022-03-31 07:15:50|337.66|337.56|337.71|337.51|337.71|337.56|337.66|337.46|29
1648710960000|2022-03-31 07:16:00|337.66|337.46|337.66|337.46|337.66|337.46|337.61|337.46|45
1648710970000|2022-03-31 07:16:10||337.51||337.51||337.51||337.51|1
1648710980000|2022-03-31 07:16:20|337.71||337.71||337.71||337.66||4
1648710990000|2022-03-31 07:16:30|||||||||1
1648711000000|2022-03-31 07:16:40|337.76|337.56|337.71|337.56|337.76|337.56|337.71|337.56|12
1648711010000|2022-03-31 07:16:50|337.76|337.61|337.76|337.61|337.76|337.61|337.76|337.61|12
1648711030000|2022-03-31 07:17:10|||||||||1
1648711040000|2022-03-31 07:17:20|337.81|337.66|337.81|337.66|337.81|337.66|337.81|337.66|11
1648711050000|2022-03-31 07:17:30|337.86|337.71|337.86|337.71|337.86|337.71|337.86|337.71|15
1648711060000|2022-03-31 07:17:40|337.91|337.76|337.91|337.76|337.96|337.81|337.91|337.76|15
1648711070000|2022-03-31 07:17:50|337.96|337.81|337.91|337.76|337.96|337.81|337.91|337.76|11
1648711080000|2022-03-31 07:18:00|337.86|337.71|337.91|337.71|337.91|337.76|337.86|337.71|11
1648711100000|2022-03-31 07:18:20|337.86|337.76|337.86|337.71|337.86|337.76|337.86|337.71|1
1648711120000|2022-03-31 07:18:40|337.91|337.76|337.91|337.71|337.91|337.76|337.91|337.71|12
1648711130000|2022-03-31 07:18:50|337.86||337.91||337.91||337.86||2
1648711140000|2022-03-31 07:19:00||337.76||337.76||337.76||337.76|1
1648711150000|2022-03-31 07:19:10||337.71||337.76||337.76||337.71|5
1648711160000|2022-03-31 07:19:20|337.96|337.81|338.01|337.86|338.01|337.86|337.96|337.81|13
1648711170000|2022-03-31 07:19:30|338.06|337.91|338.01|337.81|338.06|337.91|338.01|337.81|17
1648711180000|2022-03-31 07:19:40|337.91|337.76|337.91|337.76|337.91|337.76|337.91|337.76|8
1648711190000|2022-03-31 07:19:50|337.96||337.96||337.96||337.96||2
1648711200000|2022-03-31 07:20:00||337.81||337.81||337.81||337.81|1
1648711210000|2022-03-31 07:20:10||337.76||337.81||337.81||337.76|5
1648711220000|2022-03-31 07:20:20|||||||||1
1648711230000|2022-03-31 07:20:30|337.91|337.76|337.91|337.76|337.91|337.76|337.91|337.71|9
1648711240000|2022-03-31 07:20:40|||||||||2
1648711250000|2022-03-31 07:20:50|337.86|337.71|337.96|337.76|337.96|337.76|337.86|337.71|16
1648711260000|2022-03-31 07:21:00|337.91||337.91||337.91||337.91||0
1648711270000|2022-03-31 07:21:10|337.96||337.96||337.96||337.91||2
1648711280000|2022-03-31 07:21:20|337.91|337.81|337.91|337.76|337.91|337.81|337.91|337.76|2
1648711300000|2022-03-31 07:21:40|||||||||6
1648711310000|2022-03-31 07:21:50|||||||||1
1648711320000|2022-03-31 07:22:00|||||||||2
1648711330000|2022-03-31 07:22:10|337.86|337.71|337.86|337.71|337.91|337.71|337.86|337.71|10
1648711340000|2022-03-31 07:22:20|337.81|337.66|337.81|337.66|337.81|337.66|337.81|337.66|5
1648711370000|2022-03-31 07:22:50|||||||||1
1648711390000|2022-03-31 07:23:10|||||||||1
1648711420000|2022-03-31 07:23:40|||||||||1
1648711430000|2022-03-31 07:23:50|337.86|337.71|337.86|337.71|337.91|337.71|337.86|337.71|16
1648711440000|2022-03-31 07:24:00|337.81|337.66|337.86|337.66|337.86|337.66|337.81|337.66|9
1648711450000|2022-03-31 07:24:10|337.81|337.61|337.81|337.61|337.81|337.66|337.81|337.61|6
1648711460000|2022-03-31 07:24:20||337.66||337.66||337.66||337.66|1
1648711470000|2022-03-31 07:24:30|||||||||3
1648711480000|2022-03-31 07:24:40|337.86|337.71|337.86|337.66|337.86|337.71|337.86|337.66|5
1648711490000|2022-03-31 07:24:50|||||||||2
1648711500000|2022-03-31 07:25:00|337.81|337.71|337.81|337.66|337.81|337.71|337.81|337.66|3
1648711510000|2022-03-31 07:25:10|337.76|337.61|337.76|337.61|337.81|337.61|337.76|337.61|7
1648711520000|2022-03-31 07:25:20|337.81|337.66|337.81|337.66|337.86|337.66|337.81|337.66|9
1648711530000|2022-03-31 07:25:30|||||||||2
1648711540000|2022-03-31 07:25:40|337.86|337.71|337.86|337.71|337.86|337.71|337.86|337.71|4
1648711550000|2022-03-31 07:25:50|337.81|337.66|337.81|337.61|337.81|337.66|337.81|337.61|6
1648711560000|2022-03-31 07:26:00||337.66||337.66||337.66||337.61|9
1648711590000|2022-03-31 07:26:30|||||||||1
1648711610000|2022-03-31 07:26:50|||||||||1
1648711630000|2022-03-31 07:27:10|||||||||1
1648711650000|2022-03-31 07:27:30|337.86|337.71|337.86|337.71|337.86|337.71|337.86|337.71|13
1648711660000|2022-03-31 07:27:40|337.91|337.76|337.91|337.71|337.91|337.76|337.86|337.71|11
1648711670000|2022-03-31 07:27:50||337.76||337.76||337.76||337.76|3
1648711680000|2022-03-31 07:28:00|337.96||337.91||337.96||337.91||1
1648711690000|2022-03-31 07:28:10|337.86|337.71|337.86|337.71|337.91|337.71|337.86|337.71|6
1648711710000|2022-03-31 07:28:30|||||||||1
1648711720000|2022-03-31 07:28:40|337.91|337.76|337.91|337.71|337.91|337.76|337.86|337.71|15
1648711730000|2022-03-31 07:28:50||337.76||337.71||337.76||337.71|1
1648711740000|2022-03-31 07:29:00|337.96|337.76|337.91|337.76|337.96|337.81|337.91|337.76|6
1648711750000|2022-03-31 07:29:10|||||||||1
1648711760000|2022-03-31 07:29:20|337.86|337.71|337.86|337.71|337.91|337.71|337.86|337.71|17
1648711770000|2022-03-31 07:29:30|337.91|337.76|337.91|337.71|337.91|337.76|337.91|337.71|2
1648711780000|2022-03-31 07:29:40||337.76||337.76||337.76||337.76|1
1648711790000|2022-03-31 07:29:50||337.71||337.76||337.76||337.71|2
1648711800000|2022-03-31 07:30:00|337.86|337.71|337.86|337.66|337.91|337.71|337.86|337.66|17
1648711810000|2022-03-31 07:30:10|||||||||1
1648711820000|2022-03-31 07:30:20|337.81||337.81||337.81||337.81||4
1648711840000|2022-03-31 07:30:40|337.86|337.71|337.86|337.66|337.86|337.71|337.81|337.66|6
1648711850000|2022-03-31 07:30:50||337.71||337.66||337.71||337.66|8
1648711860000|2022-03-31 07:31:00||337.71||337.66||337.71||337.66|1
1648711880000|2022-03-31 07:31:20||337.71||337.71||337.71||337.71|3
1648711890000|2022-03-31 07:31:30|337.91||337.91||337.91||337.91||8
1648711900000|2022-03-31 07:31:40|337.96|337.76|337.96|337.76|337.96|337.81|337.91|337.76|6
1648711920000|2022-03-31 07:32:00||337.81||337.81||337.81||337.81|0
1648711930000|2022-03-31 07:32:10|338.01|337.86|338.11|337.96|338.11|337.96|338.01|337.86|30
1648711940000|2022-03-31 07:32:20|338.16|338.01|338.16|337.96|338.16|338.01|338.16|337.96|36
1648711950000|2022-03-31 07:32:30||338.01||337.96||338.01||337.96|1
1648711960000|2022-03-31 07:32:40||338.01||337.96||338.01||337.96|2
1648711980000|2022-03-31 07:33:00||338.01||337.96||338.01||337.96|2
1648712000000|2022-03-31 07:33:20|338.11||338.11||338.16||338.11||16
1648712010000|2022-03-31 07:33:30|338.06|337.91|338.06|337.91|338.06|337.91|338.06|337.91|11
1648712020000|2022-03-31 07:33:40|338.11||338.11||338.11||338.11||8
1648712030000|2022-03-31 07:33:50|||||||||1
1648712040000|2022-03-31 07:34:00||337.96||337.91||337.96||337.91|2
1648712060000|2022-03-31 07:34:20||337.96||337.91||337.96||337.91|2
1648712070000|2022-03-31 07:34:30||337.96||337.91||337.96||337.91|2
1648712080000|2022-03-31 07:34:40||337.96||337.91||337.96||337.91|1
1648712090000|2022-03-31 07:34:50|337.96|337.96|337.86|337.71|337.96|337.96|337.86|337.71|34
1648712100000|2022-03-31 07:35:00|337.91|337.76|338.01|337.86|338.01|337.86|337.91|337.76|37
1648712110000|2022-03-31 07:35:10||337.81||337.81||337.81||337.81|13
1648712120000|2022-03-31 07:35:20|338.06|337.86|338.06|337.86|338.06|337.86|338.06|337.86|2
1648712130000|2022-03-31 07:35:30|338.11|337.91|338.16|337.96|338.16|337.96|338.11|337.91|4
1648712140000|2022-03-31 07:35:40||338.01||337.96||338.01||337.96|9
1648712160000|2022-03-31 07:36:00||338.01||337.96||338.01||337.96|2
1648712180000|2022-03-31 07:36:20|338.11||338.16||338.16||338.11||6
1648712190000|2022-03-31 07:36:30|338.11|338.01|338.16|337.96|338.16|338.01|338.11|337.96|7
1648712200000|2022-03-31 07:36:40||338.01||338.01||338.01||337.96|15
1648712210000|2022-03-31 07:36:50|338.21||338.21||338.21||338.21||11
1648712220000|2022-03-31 07:37:00|338.16|338.06|338.21|338.01|338.21|338.06|338.16|338.01|24
1648712230000|2022-03-31 07:37:10|||||||||3
1648712240000|2022-03-31 07:37:20|338.16|338.06|338.21|338.01|338.21|338.06|338.16|338.01|6
1648712250000|2022-03-31 07:37:30|338.16|338.06|338.21|338.06|338.21|338.06|338.16|338.06|5
1648712260000|2022-03-31 07:37:40|338.16|338.01|338.16|338.01|338.21|338.06|338.16|338.01|17
1648712270000|2022-03-31 07:37:50|338.21||338.21||338.21||338.21||0
1648712280000|2022-03-31 07:38:00||338.06||338.01||338.06||338.01|1
1648712290000|2022-03-31 07:38:10|338.16||338.16||338.16||338.16||0
1648712300000|2022-03-31 07:38:20|338.11|337.96|338.16|337.96|338.16|337.96|338.11|337.96|25
1648712320000|2022-03-31 07:38:40|338.21|338.01|338.21|338.01|338.21|338.06|338.21|338.01|2
1648712330000|2022-03-31 07:38:50||338.06||338.01||338.06||338.01|2
1648712340000|2022-03-31 07:39:00|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.96|12
1648712360000|2022-03-31 07:39:20|338.11|338.01|338.11|337.96|338.11|338.01|338.11|337.96|5
1648712370000|2022-03-31 07:39:30|||||||||1
1648712380000|2022-03-31 07:39:40||337.91||337.91||337.91||337.91|19
1648712390000|2022-03-31 07:39:50|338.06|337.96|338.11|337.91|338.11|337.96|338.06|337.91|8
1648712400000|2022-03-31 07:40:00||337.96||337.96||337.96||337.96|2
1648712410000|2022-03-31 07:40:10|338.16|338.01|338.21|338.01|338.21|338.01|338.16|338.01|14
1648712420000|2022-03-31 07:40:20|338.26|338.06|338.26|338.06|338.26|338.06|338.26|338.06|9
1648712430000|2022-03-31 07:40:30|338.31|338.11|338.31|338.11|338.31|338.16|338.31|338.11|11
1648712440000|2022-03-31 07:40:40|338.36|338.16|338.36|338.16|338.36|338.16|338.31|338.11|16
1648712450000|2022-03-31 07:40:50|338.26|338.11|338.31|338.11|338.31|338.11|338.26|338.11|6
1648712460000|2022-03-31 07:41:00|338.26|338.16|338.26|338.11|338.26|338.16|338.26|338.11|1
1648712480000|2022-03-31 07:41:20||338.06||338.06||338.06||338.06|14
1648712500000|2022-03-31 07:41:40||338.11||338.11||338.11||338.11|1
1648712520000|2022-03-31 07:42:00||338.06||338.06||338.06||338.06|12
1648712540000|2022-03-31 07:42:20|338.21||338.21||338.21||338.21||1
1648712550000|2022-03-31 07:42:30|||||||||1
1648712570000|2022-03-31 07:42:50|||||||||2
1648712580000|2022-03-31 07:43:00|338.16|338.01|338.16|338.01|338.21|338.01|338.16|338.01|21
1648712600000|2022-03-31 07:43:20|338.11|337.96|338.01|337.86|338.11|337.96|337.96|337.81|31
1648712610000|2022-03-31 07:43:30||337.81||337.86||337.86||337.81|7
1648712630000|2022-03-31 07:43:50|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|8
1648712640000|2022-03-31 07:44:00||337.76||337.76||337.76||337.76|4
1648712650000|2022-03-31 07:44:10|337.91||337.91||337.91||337.91||0
1648712670000|2022-03-31 07:44:30|||||||||2
1648712680000|2022-03-31 07:44:40|337.96|337.81|337.96|337.81|337.96|337.81|337.96|337.81|13
1648712690000|2022-03-31 07:44:50|||||||||1
1648712710000|2022-03-31 07:45:10|337.91|337.76|337.91|337.76|337.91|337.76|337.91|337.76|4
1648712730000|2022-03-31 07:45:30|||||||||1
1648712740000|2022-03-31 07:45:40|337.86|337.71|337.86|337.71|337.86|337.71|337.86|337.71|24
1648712750000|2022-03-31 07:45:50|||||||||3
1648712760000|2022-03-31 07:46:00|||||||||11
1648712770000|2022-03-31 07:46:10|||||||||1
1648712790000|2022-03-31 07:46:30|||||||||1
1648712810000|2022-03-31 07:46:50|||||||||3
1648712820000|2022-03-31 07:47:00|337.91|337.76|337.91|337.76|337.91|337.76|337.91|337.76|5
1648712830000|2022-03-31 07:47:10|||||||||1
1648712850000|2022-03-31 07:47:30|||||||||1
1648712860000|2022-03-31 07:47:40|337.96|337.81|338.01|337.86|338.01|337.86|337.96|337.81|4
1648712870000|2022-03-31 07:47:50|338.06||338.06||338.06||338.06||3
1648712880000|2022-03-31 07:48:00||337.91||337.86||337.91||337.86|2
1648712890000|2022-03-31 07:48:10|338.01||338.01||338.01||338.01||0
1648712900000|2022-03-31 07:48:20|337.96|337.81|337.96|337.76|337.96|337.81|337.96|337.76|14
1648712910000|2022-03-31 07:48:30|337.91|337.71|337.91|337.71|337.91|337.71|337.91|337.71|1
1648712920000|2022-03-31 07:48:40||337.76||337.76||337.76||337.76|1
1648712930000|2022-03-31 07:48:50|337.86|337.71|337.86|337.71|337.86|337.76|337.86|337.71|4
1648712950000|2022-03-31 07:49:10|||||||||1
1648712960000|2022-03-31 07:49:20|||||||||1
1648712970000|2022-03-31 07:49:30|337.91|337.76|337.91|337.76|337.91|337.76|337.91|337.76|13
1648712980000|2022-03-31 07:49:40|||||||||3
1648712990000|2022-03-31 07:49:50|337.86|337.71|337.86|337.71|337.86|337.71|337.86|337.71|7
1648713010000|2022-03-31 07:50:10|||||||||1
1648713030000|2022-03-31 07:50:30|||||||||1
1648713040000|2022-03-31 07:50:40|||||||||8
1648713060000|2022-03-31 07:51:00|337.91|337.76|337.86|337.66|337.91|337.76|337.86|337.66|10
1648713070000|2022-03-31 07:51:10|337.81||337.81||337.81||337.81||0
1648713090000|2022-03-31 07:51:30|||||||||1
1648713110000|2022-03-31 07:51:50|||||||||1
1648713130000|2022-03-31 07:52:10|||||||||1
1648713150000|2022-03-31 07:52:30|||||||||1
1648713170000|2022-03-31 07:52:50|337.76|337.56|337.66|337.51|337.76|337.56|337.66|337.51|18
1648713180000|2022-03-31 07:53:00|337.71|337.56|337.71|337.51|337.71|337.56|337.66|337.51|18
1648713190000|2022-03-31 07:53:10|337.66|337.56|337.66|337.51|337.66|337.56|337.66|337.51|1
1648713210000|2022-03-31 07:53:30|||||||||1
1648713240000|2022-03-31 07:54:00|337.71|337.56|337.71|337.51|337.71|337.56|337.71|337.51|15
1648713250000|2022-03-31 07:54:10|337.66||337.66||337.66||337.66||0
1648713270000|2022-03-31 07:54:30|337.71||337.66||337.71||337.66||3
1648713280000|2022-03-31 07:54:40||337.46||337.46||337.46||337.46|8
1648713300000|2022-03-31 07:55:00||337.51||337.51||337.51||337.46|1
1648713310000|2022-03-31 07:55:10|337.71||337.66||337.71||337.66||11
1648713330000|2022-03-31 07:55:30|337.61|337.41|337.61|337.46|337.61|337.46|337.56|337.41|25
1648713340000|2022-03-31 07:55:40|337.66|337.51|337.61|337.46|337.66|337.51|337.61|337.46|10
1648713350000|2022-03-31 07:55:50|337.66|337.51|337.66|337.46|337.66|337.51|337.66|337.46|4
1648713360000|2022-03-31 07:56:00|337.61|337.51|337.61|337.46|337.61|337.51|337.61|337.46|1
1648713370000|2022-03-31 07:56:10|337.66|337.51|337.66|337.51|337.71|337.51|337.61|337.46|12
1648713390000|2022-03-31 07:56:30|||||||||1
1648713410000|2022-03-31 07:56:50|||||||||1
1648713430000|2022-03-31 07:57:10|||||||||1
1648713440000|2022-03-31 07:57:20|||||||||1
1648713450000|2022-03-31 07:57:30|337.71||337.71||337.71||337.66||5
1648713460000|2022-03-31 07:57:40||337.56||337.51||337.56||337.51|1
1648713470000|2022-03-31 07:57:50||337.56||337.56||337.56||337.56|1
1648713490000|2022-03-31 07:58:10|||||||||1
1648713510000|2022-03-31 07:58:30|||||||||11
1648713520000|2022-03-31 07:58:40|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|7
1648713530000|2022-03-31 07:58:50|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|11
1648713540000|2022-03-31 07:59:00|||||||||1
1648713550000|2022-03-31 07:59:10|337.66|337.51|337.66|337.51|337.71|337.51|337.66|337.51|20
1648713560000|2022-03-31 07:59:20|337.71|337.56|337.66|337.51|337.71|337.56|337.66|337.51|2
1648713570000|2022-03-31 07:59:30|337.71|337.56|337.71|337.56|337.71|337.56|337.66|337.56|8
1648713580000|2022-03-31 07:59:40|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|3
1648713590000|2022-03-31 07:59:50|337.71|337.56|337.66|337.51|337.71|337.56|337.66|337.51|2
1648713600000|2022-03-31 08:00:00|337.61|337.46|337.61|337.46|337.61|337.51|337.61|337.46|2
1648713610000|2022-03-31 08:00:10|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.41|3
1648713630000|2022-03-31 08:00:30|||||||||3
1648713650000|2022-03-31 08:00:50|||||||||1
1648713660000|2022-03-31 08:01:00|337.61|337.46|337.66|337.46|337.66|337.51|337.61|337.46|8
1648713670000|2022-03-31 08:01:10|337.61||337.66||337.66||337.61||0
1648713680000|2022-03-31 08:01:20||337.51||337.51||337.51||337.51|0
1648713690000|2022-03-31 08:01:30|337.61|337.46|337.66|337.46|337.66|337.46|337.61|337.46|20
1648713700000|2022-03-31 08:01:40||337.51||337.46||337.51||337.46|2
1648713710000|2022-03-31 08:01:50|337.61|337.51|337.61|337.46|337.61|337.51|337.61|337.46|5
1648713720000|2022-03-31 08:02:00|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.41|3
1648713730000|2022-03-31 08:02:10|337.51|337.36|337.51|337.31|337.51|337.36|337.51|337.31|2
1648713740000|2022-03-31 08:02:20|337.46|337.36|337.46|337.31|337.46|337.36|337.46|337.31|2
1648713750000|2022-03-31 08:02:30|337.51|337.36|337.56|337.36|337.56|337.36|337.51|337.36|8
1648713760000|2022-03-31 08:02:40|337.61|337.41|337.61|337.41|337.61|337.41|337.61|337.41|3
1648713770000|2022-03-31 08:02:50|337.66|337.46|337.66|337.46|337.66|337.46|337.66|337.46|1
1648713780000|2022-03-31 08:03:00|337.71|337.51|337.66|337.51|337.71|337.51|337.66|337.51|7
1648713790000|2022-03-31 08:03:10|337.61|337.46|337.56|337.41|337.66|337.46|337.56|337.41|12
1648713800000|2022-03-31 08:03:20|||||||||1
1648713810000|2022-03-31 08:03:30|||||||||1
1648713820000|2022-03-31 08:03:40|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|8
1648713830000|2022-03-31 08:03:50|||||||||1
1648713840000|2022-03-31 08:04:00|337.66|337.51|337.61|337.46|337.66|337.51|337.61|337.46|16
1648713850000|2022-03-31 08:04:10|337.56|337.41|337.56|337.41|337.61|337.41|337.56|337.41|2
1648713880000|2022-03-31 08:04:40|||||||||1
1648713890000|2022-03-31 08:04:50|||||||||1
1648713900000|2022-03-31 08:05:00||337.36||337.36||337.36||337.36|4
1648713910000|2022-03-31 08:05:10|337.51||337.51||337.56||337.51||9
1648713920000|2022-03-31 08:05:20|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.41|8
1648713930000|2022-03-31 08:05:30|337.61||337.61||337.61||337.61||3
1648713940000|2022-03-31 08:05:40|337.66|337.46|337.71|337.51|337.71|337.51|337.61|337.46|1
1648713950000|2022-03-31 08:05:50||337.56||337.56||337.56||337.56|13
1648713970000|2022-03-31 08:06:10|||||||||1
1648713980000|2022-03-31 08:06:20|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|14
1648713990000|2022-03-31 08:06:30|337.61|337.46|337.66|337.46|337.66|337.46|337.56|337.41|21
1648714000000|2022-03-31 08:06:40||337.51||337.51||337.51||337.51|0
1648714010000|2022-03-31 08:06:50|337.71|337.56|337.71|337.56|337.71|337.56|337.71|337.56|1
1648714020000|2022-03-31 08:07:00|||||||||2
1648714030000|2022-03-31 08:07:10|||||||||2
1648714050000|2022-03-31 08:07:30|||||||||1
1648714070000|2022-03-31 08:07:50|||||||||2
1648714080000|2022-03-31 08:08:00|337.66|337.51|337.66|337.51|337.66|337.51|337.66|337.51|5
1648714110000|2022-03-31 08:08:30|||||||||1
1648714130000|2022-03-31 08:08:50|337.61|337.46|337.56|337.41|337.61|337.46|337.56|337.41|10
1648714140000|2022-03-31 08:09:00|337.61|337.51|337.66|337.51|337.66|337.51|337.61|337.46|26
1648714150000|2022-03-31 08:09:10|337.61|337.41|337.56|337.41|337.61|337.41|337.56|337.41|3
1648714160000|2022-03-31 08:09:20|337.61|337.46|337.61|337.46|337.61|337.46|337.61|337.46|2
1648714170000|2022-03-31 08:09:30|||||||||1
1648714180000|2022-03-31 08:09:40|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.41|4
1648714190000|2022-03-31 08:09:50||337.36||337.36||337.36||337.36|3
1648714200000|2022-03-31 08:10:00|337.51||337.51||337.56||337.51||6
1648714210000|2022-03-31 08:10:10|||||||||2
1648714220000|2022-03-31 08:10:20|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.41|4
1648714230000|2022-03-31 08:10:30|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.36|5
1648714240000|2022-03-31 08:10:40|337.46|337.31|337.41|337.26|337.46|337.31|337.41|337.26|7
1648714250000|2022-03-31 08:10:50|337.51|337.31|337.41|337.21|337.51|337.31|337.41|337.21|18
1648714260000|2022-03-31 08:11:00|337.36|337.26|337.41|337.21|337.41|337.26|337.36|337.21|23
1648714270000|2022-03-31 08:11:10|337.36|337.26|337.46|337.31|337.51|337.31|337.36|337.26|14
1648714290000|2022-03-31 08:11:30|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|6
1648714310000|2022-03-31 08:11:50|||||||||1
1648714320000|2022-03-31 08:12:00|337.36|337.21|337.31|337.16|337.36|337.21|337.31|337.16|42
1648714330000|2022-03-31 08:12:10|337.41|337.21|337.41|337.26|337.41|337.26|337.36|337.21|24
1648714340000|2022-03-31 08:12:20||337.21||337.21||337.21||337.21|11
1648714350000|2022-03-31 08:12:30|337.36||337.36||337.36||337.36||1
1648714370000|2022-03-31 08:12:50|||||||||1
1648714380000|2022-03-31 08:13:00|337.31|337.16|337.26|337.11|337.31|337.16|337.26|337.06|31
1648714390000|2022-03-31 08:13:10|337.31|337.16|337.36|337.16|337.36|337.16|337.31|337.16|21
1648714400000|2022-03-31 08:13:20||337.21||337.21||337.21||337.16|0
1648714410000|2022-03-31 08:13:30|||||||||1
1648714430000|2022-03-31 08:13:50|||||||||1
1648714450000|2022-03-31 08:14:10|||||||||2
1648714470000|2022-03-31 08:14:30|337.41||337.41||337.41||337.41||9
1648714480000|2022-03-31 08:14:40|337.36||337.36||337.36||337.36||5
1648714490000|2022-03-31 08:14:50||337.16||337.16||337.16||337.16|5
1648714500000|2022-03-31 08:15:00|337.46|337.21|337.41|337.21|337.46|337.31|337.41|337.21|16
1648714510000|2022-03-31 08:15:10|337.36||337.36||337.41||337.36||0
1648714540000|2022-03-31 08:15:40|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|9
1648714560000|2022-03-31 08:16:00|||||||||1
1648714570000|2022-03-31 08:16:10|337.26|337.11|337.31|337.11|337.31|337.16|337.21|337.06|33
1648714580000|2022-03-31 08:16:20|337.26|337.06|337.26|337.06|337.31|337.06|337.26|337.06|3
1648714590000|2022-03-31 08:16:30|337.31|337.11|337.26|337.11|337.31|337.11|337.26|337.11|1
1648714600000|2022-03-31 08:16:40|337.31|337.16|337.36|337.16|337.36|337.16|337.31|337.16|5
1648714610000|2022-03-31 08:16:50|337.31|337.21|337.36|337.16|337.36|337.21|337.31|337.16|4
1648714620000|2022-03-31 08:17:00|337.31|337.21|337.36|337.16|337.36|337.21|337.31|337.16|1
1648714630000|2022-03-31 08:17:10|337.31||337.31||337.31||337.31||0
1648714650000|2022-03-31 08:17:30|||||||||1
1648714670000|2022-03-31 08:17:50|||||||||2
1648714690000|2022-03-31 08:18:10|337.36|337.21|337.41|337.21|337.41|337.21|337.36|337.21|9
1648714700000|2022-03-31 08:18:20||337.26||337.21||337.26||337.21|2
1648714710000|2022-03-31 08:18:30||337.26||337.26||337.26||337.26|0
1648714720000|2022-03-31 08:18:40|||||||||2
1648714730000|2022-03-31 08:18:50|||||||||1
1648714740000|2022-03-31 08:19:00|337.46|337.31|337.46|337.26|337.46|337.31|337.46|337.26|9
1648714750000|2022-03-31 08:19:10|337.41||337.41||337.41||337.41||0
1648714760000|2022-03-31 08:19:20|||||||||2
1648714770000|2022-03-31 08:19:30|||||||||1
1648714780000|2022-03-31 08:19:40|||||||||1
1648714790000|2022-03-31 08:19:50|||||||||2
1648714810000|2022-03-31 08:20:10|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|8
1648714820000|2022-03-31 08:20:20|||||||||1
1648714830000|2022-03-31 08:20:30|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.36|9
1648714850000|2022-03-31 08:20:50|||||||||1
1648714860000|2022-03-31 08:21:00|||||||||1
1648714870000|2022-03-31 08:21:10|337.56|337.41|337.56|337.41|337.56|337.41|337.56|337.41|9
1648714880000|2022-03-31 08:21:20|||||||||1
1648714890000|2022-03-31 08:21:30|||||||||7
1648714900000|2022-03-31 08:21:40|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.36|5
1648714910000|2022-03-31 08:21:50|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|5
1648714930000|2022-03-31 08:22:10|337.41|337.26|337.46|337.26|337.46|337.26|337.41|337.26|8
1648714940000|2022-03-31 08:22:20||337.31||337.26||337.31||337.26|1
1648714950000|2022-03-31 08:22:30|337.41||337.41||337.41||337.41||1
1648714960000|2022-03-31 08:22:40||337.21||337.26||337.26||337.21|3
1648714970000|2022-03-31 08:22:50|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|6
1648714980000|2022-03-31 08:23:00|||||||||1
1648714990000|2022-03-31 08:23:10|337.41|337.26|337.41|337.21|337.41|337.26|337.41|337.21|4
1648715000000|2022-03-31 08:23:20||337.26||337.21||337.26||337.21|22
1648715010000|2022-03-31 08:23:30|337.36|337.26|337.41|337.26|337.41|337.26|337.36|337.26|4
1648715030000|2022-03-31 08:23:50|||||||||1
1648715040000|2022-03-31 08:24:00|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|4
1648715050000|2022-03-31 08:24:10|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|7
1648715060000|2022-03-31 08:24:20|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|6
1648715070000|2022-03-31 08:24:30|||||||||2
1648715090000|2022-03-31 08:24:50|||||||||1
1648715100000|2022-03-31 08:25:00|337.41|337.26|337.36|337.16|337.41|337.26|337.36|337.16|19
1648715110000|2022-03-31 08:25:10|337.31||337.31||337.31||337.31||2
1648715120000|2022-03-31 08:25:20|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|6
1648715130000|2022-03-31 08:25:30|337.41|337.26|337.46|337.31|337.46|337.31|337.36|337.26|8
1648715140000|2022-03-31 08:25:40||337.26||337.26||337.31||337.26|10
1648715150000|2022-03-31 08:25:50|||||||||1
1648715160000|2022-03-31 08:26:00|337.41|337.31|337.41|337.26|337.41|337.31|337.41|337.26|1
1648715170000|2022-03-31 08:26:10|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|6
1648715180000|2022-03-31 08:26:20|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|12
1648715190000|2022-03-31 08:26:30||337.21||337.21||337.21||337.21|1
1648715200000|2022-03-31 08:26:40|337.36|337.26|337.41|337.26|337.41|337.26|337.36|337.26|2
1648715210000|2022-03-31 08:26:50|||||||||1
1648715220000|2022-03-31 08:27:00|||||||||1
1648715230000|2022-03-31 08:27:10|337.36|337.21|337.36|337.16|337.36|337.21|337.31|337.16|7
1648715240000|2022-03-31 08:27:20|337.26|337.11|337.21|337.06|337.26|337.11|337.21|337.01|36
1648715250000|2022-03-31 08:27:30|337.26|337.11|337.26|337.06|337.26|337.11|337.21|337.06|28
1648715260000|2022-03-31 08:27:40|337.21||337.21||337.21||337.21||0
1648715270000|2022-03-31 08:27:50|337.16|337.01|337.26|337.11|337.26|337.11|337.16|337.01|14
1648715280000|2022-03-31 08:28:00|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|2
1648715290000|2022-03-31 08:28:10|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|4
1648715300000|2022-03-31 08:28:20|||||||||5
1648715310000|2022-03-31 08:28:30|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|2
1648715320000|2022-03-31 08:28:40|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.06|5
1648715330000|2022-03-31 08:28:50|||||||||3
1648715340000|2022-03-31 08:29:00||337.06||337.06||337.06||337.06|3
1648715350000|2022-03-31 08:29:10|337.21||337.21||337.21||337.21||1
1648715360000|2022-03-31 08:29:20|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|14
1648715370000|2022-03-31 08:29:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|3
1648715380000|2022-03-31 08:29:40|337.26|337.11|337.26|337.06|337.26|337.11|337.21|337.06|4
1648715390000|2022-03-31 08:29:50|337.21||337.21||337.21||337.21||1
1648715400000|2022-03-31 08:30:00|337.26|337.11|337.26|337.06|337.26|337.11|337.26|337.06|6
1648715410000|2022-03-31 08:30:10|337.21|337.11|337.26|337.11|337.26|337.11|337.21|337.06|0
1648715420000|2022-03-31 08:30:20|337.31|337.16|337.31|337.16|337.31|337.16|337.26|337.11|6
1648715430000|2022-03-31 08:30:30|||||||||1
1648715450000|2022-03-31 08:30:50|337.26|337.11|337.26|337.11|337.26|337.16|337.26|337.11|14
1648715460000|2022-03-31 08:31:00|337.21|337.06|337.26|337.11|337.26|337.11|337.21|337.06|8
1648715470000|2022-03-31 08:31:10|337.21|337.06|337.26|337.06|337.26|337.06|337.21|337.06|4
1648715480000|2022-03-31 08:31:20|337.21|337.11|337.26|337.11|337.26|337.11|337.21|337.06|5
1648715490000|2022-03-31 08:31:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|4
1648715510000|2022-03-31 08:31:50|||||||||2
1648715520000|2022-03-31 08:32:00|||||||||2
1648715530000|2022-03-31 08:32:10|337.16|337.01|337.21|337.01|337.21|337.01|337.16|337.01|5
1648715540000|2022-03-31 08:32:20||337.06||337.06||337.06||337.06|0
1648715550000|2022-03-31 08:32:30|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|4
1648715570000|2022-03-31 08:32:50|||||||||1
1648715590000|2022-03-31 08:33:10|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|11
1648715610000|2022-03-31 08:33:30|337.06|336.91|337.11|336.91|337.11|336.91|337.06|336.91|25
1648715620000|2022-03-31 08:33:40||336.96||336.96||336.96||336.96|0
1648715630000|2022-03-31 08:33:50|||||||||2
1648715650000|2022-03-31 08:34:10|||||||||5
1648715670000|2022-03-31 08:34:30|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|12
1648715680000|2022-03-31 08:34:40|||||||||2
1648715690000|2022-03-31 08:34:50||336.96||337.01||337.01||336.96|8
1648715700000|2022-03-31 08:35:00|337.21|337.06|337.21|337.06|337.21|337.06|337.16|337.06|10
1648715710000|2022-03-31 08:35:10|337.26|337.11|337.31|337.16|337.31|337.16|337.26|337.11|17
1648715720000|2022-03-31 08:35:20|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.06|5
1648715730000|2022-03-31 08:35:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|4
1648715740000|2022-03-31 08:35:40|||||||||1
1648715750000|2022-03-31 08:35:50|||||||||2
1648715760000|2022-03-31 08:36:00|337.16|337.01|337.21|337.06|337.21|337.06|337.16|337.01|16
1648715770000|2022-03-31 08:36:10|||||||||1
1648715780000|2022-03-31 08:36:20|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|2
1648715790000|2022-03-31 08:36:30|337.21||337.21||337.21||337.21||2
1648715800000|2022-03-31 08:36:40|337.16|337.06|337.16|336.96|337.16|337.06|337.16|336.96|12
1648715810000|2022-03-31 08:36:50|337.11||337.16||337.16||337.11||1
1648715820000|2022-03-31 08:37:00|337.21|337.01|337.21|337.01|337.21|337.06|337.16|337.01|20
1648715830000|2022-03-31 08:37:10|337.16||337.16||337.21||337.16||2
1648715850000|2022-03-31 08:37:30|||||||||1
1648715860000|2022-03-31 08:37:40|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|4
1648715870000|2022-03-31 08:37:50|||||||||3
1648715880000|2022-03-31 08:38:00|337.16|337.01|337.16|336.96|337.16|337.01|337.11|336.96|16
1648715890000|2022-03-31 08:38:10|337.11||337.11||337.16||337.11||1
1648715900000|2022-03-31 08:38:20|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|4
1648715920000|2022-03-31 08:38:40|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|10
1648715930000|2022-03-31 08:38:50|||||||||2
1648715950000|2022-03-31 08:39:10|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|6
1648715960000|2022-03-31 08:39:20|337.11|336.96|337.11|336.91|337.11|336.96|337.06|336.91|7
1648715970000|2022-03-31 08:39:30|337.06|336.96|337.11|336.96|337.11|336.96|337.06|336.96|2
1648715980000|2022-03-31 08:39:40|337.16|337.01|337.16|337.01|337.16|337.01|337.11|336.96|4
1648715990000|2022-03-31 08:39:50||336.96||336.96||337.01||336.96|3
1648716000000|2022-03-31 08:40:00|337.11|336.91|337.06|336.91|337.11|336.91|337.06|336.91|30
1648716010000|2022-03-31 08:40:10|337.11|336.96|337.11|336.91|337.11|336.96|337.06|336.91|13
1648716020000|2022-03-31 08:40:20|337.06|336.96|337.11|336.91|337.11|336.96|337.06|336.91|7
1648716030000|2022-03-31 08:40:30|337.06|336.96|337.11|336.91|337.11|336.96|337.06|336.91|9
1648716040000|2022-03-31 08:40:40|337.16|336.96|337.16|336.96|337.16|336.96|337.16|336.96|2
1648716050000|2022-03-31 08:40:50|337.11|336.91|337.11|336.91|337.11|336.91|337.06|336.91|10
1648716060000|2022-03-31 08:41:00|337.16|336.96|337.11|336.91|337.16|336.96|337.11|336.91|3
1648716070000|2022-03-31 08:41:10|337.06||337.06||337.06||337.06||0
1648716090000|2022-03-31 08:41:30|||||||||1
1648716100000|2022-03-31 08:41:40|||||||||2
1648716110000|2022-03-31 08:41:50|||||||||1
1648716120000|2022-03-31 08:42:00|||||||||1
1648716130000|2022-03-31 08:42:10|337.11|336.96|337.11|336.96|337.16|337.01|337.11|336.96|19
1648716140000|2022-03-31 08:42:20|337.16|337.01|337.16|337.01|337.16|337.01|337.16|336.96|1
1648716150000|2022-03-31 08:42:30|337.11|336.96|337.11|336.96|337.16|337.01|337.11|336.96|10
1648716170000|2022-03-31 08:42:50|||||||||4
1648716180000|2022-03-31 08:43:00|||||||||1
1648716190000|2022-03-31 08:43:10|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|4
1648716200000|2022-03-31 08:43:20||336.86||336.91||336.91||336.86|6
1648716210000|2022-03-31 08:43:30||336.86||336.86||336.91||336.86|14
1648716220000|2022-03-31 08:43:40|337.01||337.01||337.01||337.01||1
1648716230000|2022-03-31 08:43:50|||||||||8
1648716240000|2022-03-31 08:44:00|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|7
1648716250000|2022-03-31 08:44:10|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|2
1648716260000|2022-03-31 08:44:20|337.06||337.06||337.06||337.01||9
1648716270000|2022-03-31 08:44:30|337.01||337.06||337.06||337.01||3
1648716280000|2022-03-31 08:44:40||336.91||336.91||336.91||336.86|7
1648716290000|2022-03-31 08:44:50|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|1
1648716310000|2022-03-31 08:45:10|336.96|336.81|337.06|336.91|337.06|336.91|336.96|336.76|51
1648716320000|2022-03-31 08:45:20||336.86||336.86||336.86||336.86|8
1648716330000|2022-03-31 08:45:30|337.01|336.91|337.06|336.86|337.06|336.91|337.01|336.86|7
1648716340000|2022-03-31 08:45:40||336.91||336.91||336.91||336.86|7
1648716350000|2022-03-31 08:45:50|337.01|336.86|337.06|336.86|337.06|336.86|337.01|336.86|6
1648716360000|2022-03-31 08:46:00||336.91||336.91||336.91||336.86|3
1648716370000|2022-03-31 08:46:10|||||||||1
1648716390000|2022-03-31 08:46:30|337.01|336.86|336.96|336.81|337.01|336.86|336.96|336.81|6
1648716400000|2022-03-31 08:46:40|336.91|336.76|336.91|336.71|336.91|336.76|336.91|336.71|37
1648716410000|2022-03-31 08:46:50|336.86|336.76|336.86|336.71|336.91|336.76|336.86|336.71|18
1648716420000|2022-03-31 08:47:00|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|8
1648716430000|2022-03-31 08:47:10|336.96|336.71|336.86|336.71|336.96|336.71|336.86|336.71|24
1648716440000|2022-03-31 08:47:20|336.81|336.66|336.86|336.71|336.86|336.71|336.81|336.66|78
1648716450000|2022-03-31 08:47:30|336.91|336.76|336.96|336.76|336.96|336.76|336.91|336.76|16
1648716460000|2022-03-31 08:47:40||336.81||336.81||336.81||336.81|0
1648716470000|2022-03-31 08:47:50|||||||||4
1648716480000|2022-03-31 08:48:00|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|20
1648716510000|2022-03-31 08:48:30|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|9
1648716520000|2022-03-31 08:48:40|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.71|22
1648716530000|2022-03-31 08:48:50|||||||||11
1648716550000|2022-03-31 08:49:10|336.96||336.96||336.96||336.96||4
1648716560000|2022-03-31 08:49:20||336.81||336.81||336.81||336.81|0
1648716570000|2022-03-31 08:49:30|||||||||2
1648716580000|2022-03-31 08:49:40|||||||||3
1648716590000|2022-03-31 08:49:50|||||||||5
1648716600000|2022-03-31 08:50:00|337.01|336.86|337.06|336.91|337.11|336.91|337.01|336.86|29
1648716610000|2022-03-31 08:50:10|337.01|336.86|337.06|336.86|337.06|336.86|337.01|336.86|21
1648716620000|2022-03-31 08:50:20|337.01|336.91|337.01|336.86|337.01|336.91|337.01|336.86|1
1648716630000|2022-03-31 08:50:30|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|25
1648716640000|2022-03-31 08:50:40|||||||||12
1648716650000|2022-03-31 08:50:50||336.76||336.76||336.76||336.76|15
1648716660000|2022-03-31 08:51:00|336.91||336.91||336.91||336.91||1
1648716670000|2022-03-31 08:51:10|||||||||5
1648716680000|2022-03-31 08:51:20|||||||||15
1648716690000|2022-03-31 08:51:30|336.96||336.91||336.96||336.91||14
1648716700000|2022-03-31 08:51:40|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|14
1648716710000|2022-03-31 08:51:50|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|13
1648716730000|2022-03-31 08:52:10|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|13
1648716740000|2022-03-31 08:52:20||336.76||336.76||336.76||336.76|1
1648716750000|2022-03-31 08:52:30||336.71||336.71||336.71||336.71|5
1648716760000|2022-03-31 08:52:40|336.86|336.66|336.81|336.66|336.86|336.66|336.81|336.66|37
1648716770000|2022-03-31 08:52:50|||||||||2
1648716780000|2022-03-31 08:53:00||336.61||336.66||336.66||336.61|3
1648716800000|2022-03-31 08:53:20|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|12
1648716820000|2022-03-31 08:53:40|||||||||25
1648716830000|2022-03-31 08:53:50|336.81|336.66|336.86|336.71|336.86|336.71|336.81|336.66|23
1648716840000|2022-03-31 08:54:00|336.91|336.76|336.86|336.71|336.91|336.76|336.86|336.71|7
1648716860000|2022-03-31 08:54:20|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|4
1648716870000|2022-03-31 08:54:30|||||||||1
1648716880000|2022-03-31 08:54:40|336.96|336.81|337.01|336.81|337.01|336.81|336.96|336.81|17
1648716890000|2022-03-31 08:54:50|336.96|336.86|337.06|336.91|337.11|336.96|336.96|336.86|32
1648716900000|2022-03-31 08:55:00|337.01|336.86|337.06|336.91|337.06|336.91|337.01|336.86|21
1648716910000|2022-03-31 08:55:10|||||||||3
1648716920000|2022-03-31 08:55:20|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|9
1648716930000|2022-03-31 08:55:30|337.06|336.91|337.11|336.96|337.11|336.96|337.06|336.91|14
1648716940000|2022-03-31 08:55:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|11
1648716950000|2022-03-31 08:55:50||336.96||337.01||337.01||336.96|7
1648716960000|2022-03-31 08:56:00|337.11|336.96|337.16|337.01|337.16|337.01|337.11|336.96|11
1648716990000|2022-03-31 08:56:30|||||||||12
1648717000000|2022-03-31 08:56:40|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|28
1648717010000|2022-03-31 08:56:50|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|3
1648717020000|2022-03-31 08:57:00|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|23
1648717030000|2022-03-31 08:57:10|337.16||337.16||337.16||337.11||12
1648717040000|2022-03-31 08:57:20||337.01||337.01||337.01||337.01|9
1648717050000|2022-03-31 08:57:30|337.11|336.96|337.16|336.96|337.16|336.96|337.11|336.96|12
1648717060000|2022-03-31 08:57:40|337.11|337.01|337.16|337.01|337.16|337.01|337.11|337.01|4
1648717070000|2022-03-31 08:57:50|337.11|336.96|337.11|336.96|337.16|336.96|337.11|336.96|11
1648717080000|2022-03-31 08:58:00|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|11
1648717090000|2022-03-31 08:58:10|337.01|336.86|337.01|336.81|337.06|336.86|336.96|336.81|43
1648717100000|2022-03-31 08:58:20|336.96|336.86|336.96|336.81|337.01|336.86|336.96|336.81|16
1648717110000|2022-03-31 08:58:30|336.91|336.76|336.96|336.76|336.96|336.81|336.91|336.76|22
1648717120000|2022-03-31 08:58:40|336.91||336.91||336.96||336.91||17
1648717130000|2022-03-31 08:58:50|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|15
1648717140000|2022-03-31 08:59:00|336.86||336.86||336.91||336.86||24
1648717150000|2022-03-31 08:59:10|||||||||43
1648717160000|2022-03-31 08:59:20|||||||||22
1648717170000|2022-03-31 08:59:30|||||||||26
1648717180000|2022-03-31 08:59:40|336.91||336.86||336.91||336.86||16
1648717190000|2022-03-31 08:59:50|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|29
1648717200000|2022-03-31 09:00:00|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|29
1648717210000|2022-03-31 09:00:10|336.81|336.61|336.56|336.41|336.81|336.61|336.56|336.41|139
1648717220000|2022-03-31 09:00:20|336.51|336.36|336.26|336.11|336.56|336.36|336.26|336.11|136
1648717230000|2022-03-31 09:00:30|336.36|336.16|336.36|336.21|336.36|336.21|336.36|336.16|50
1648717240000|2022-03-31 09:00:40|336.41|336.26|336.46|336.31|336.46|336.31|336.41|336.26|60
1648717250000|2022-03-31 09:00:50|336.51|336.36|336.46|336.31|336.56|336.41|336.46|336.31|32
1648717260000|2022-03-31 09:01:00|336.51|336.36|336.66|336.46|336.66|336.46|336.51|336.36|38
1648717270000|2022-03-31 09:01:10|336.61|336.56|336.41|336.26|336.76|336.61|336.41|336.26|72
1648717280000|2022-03-31 09:01:20|336.31|336.16|336.46|336.26|336.46|336.26|336.31|336.16|40
1648717290000|2022-03-31 09:01:30|336.41|336.21|336.36|336.16|336.41|336.21|336.36|336.16|12
1648717300000|2022-03-31 09:01:40|336.21|336.06|336.26|336.01|336.26|336.11|336.16|336.01|73
1648717310000|2022-03-31 09:01:50|336.16|335.91|336.01|335.86|336.26|336.01|336.01|335.86|58
1648717320000|2022-03-31 09:02:00|336.06|335.91|336.21|336.06|336.21|336.06|336.06|335.91|40
1648717330000|2022-03-31 09:02:10|336.26|336.11|336.46|336.31|336.46|336.31|336.26|336.11|20
1648717340000|2022-03-31 09:02:20|336.51|336.36|336.46|336.31|336.61|336.41|336.41|336.26|48
1648717350000|2022-03-31 09:02:30|336.56|336.36|336.51|336.36|336.56|336.36|336.51|336.36|18
1648717360000|2022-03-31 09:02:40|336.56|336.41|336.61|336.41|336.61|336.41|336.56|336.41|18
1648717370000|2022-03-31 09:02:50|336.56|336.46|336.46|336.26|336.56|336.46|336.36|336.21|61
1648717380000|2022-03-31 09:03:00|336.41|336.31|336.31|336.16|336.46|336.31|336.31|336.16|37
1648717390000|2022-03-31 09:03:10|336.36|336.21|336.36|336.21|336.41|336.21|336.31|336.16|39
1648717400000|2022-03-31 09:03:20|336.31|336.11|336.21|336.06|336.31|336.11|336.21|336.06|46
1648717410000|2022-03-31 09:03:30|336.26|336.11|336.26|336.11|336.31|336.11|336.26|336.11|28
1648717420000|2022-03-31 09:03:40|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|9
1648717430000|2022-03-31 09:03:50|336.21|336.06|336.26|336.11|336.26|336.11|336.21|336.06|48
1648717440000|2022-03-31 09:04:00|336.31|336.16|336.36|336.21|336.36|336.21|336.31|336.16|36
1648717450000|2022-03-31 09:04:10|336.41|336.26|336.51|336.31|336.51|336.36|336.41|336.26|79
1648717460000|2022-03-31 09:04:20|336.56|336.36|336.46|336.31|336.56|336.41|336.46|336.31|41
1648717470000|2022-03-31 09:04:30|336.41|336.26|336.46|336.31|336.46|336.31|336.41|336.26|66
1648717480000|2022-03-31 09:04:40|336.51|336.36|336.46|336.31|336.51|336.36|336.46|336.31|74
1648717490000|2022-03-31 09:04:50|336.41|336.26|336.36|336.16|336.51|336.31|336.36|336.16|172
1648717500000|2022-03-31 09:05:00|336.41|336.26|336.26|336.06|336.41|336.26|336.21|336.06|189
1648717510000|2022-03-31 09:05:10|336.21|336.01|336.16|336.01|336.26|336.11|336.06|335.91|125
1648717520000|2022-03-31 09:05:20|336.21|336.06|336.16|335.91|336.41|336.26|336.16|335.91|96
1648717530000|2022-03-31 09:05:30|336.11|335.96|336.21|336.06|336.21|336.06|336.06|335.96|23
1648717540000|2022-03-31 09:05:40|336.26|336.11|336.31|336.16|336.31|336.16|336.26|336.06|28
1648717550000|2022-03-31 09:05:50|336.36|336.21|336.36|336.21|336.41|336.21|336.36|336.21|9
1648717560000|2022-03-31 09:06:00|336.31|336.11|336.31|336.11|336.31|336.16|336.16|336.01|65
1648717570000|2022-03-31 09:06:10|336.26|336.16|336.31|336.16|336.36|336.21|336.26|336.16|16
1648717580000|2022-03-31 09:06:20|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|9
1648717590000|2022-03-31 09:06:30|||||||||7
1648717600000|2022-03-31 09:06:40|||||||||5
1648717610000|2022-03-31 09:06:50|336.36|336.16|336.31|336.11|336.36|336.16|336.26|336.06|41
1648717620000|2022-03-31 09:07:00|336.26||336.26||336.26||336.26||2
1648717630000|2022-03-31 09:07:10|336.31|336.16|336.46|336.26|336.46|336.26|336.31|336.16|26
1648717640000|2022-03-31 09:07:20||336.31||336.26||336.31||336.26|12
1648717650000|2022-03-31 09:07:30||336.31||336.31||336.31||336.31|3
1648717660000|2022-03-31 09:07:40|336.41|336.26|336.36|336.21|336.41|336.26|336.36|336.16|36
1648717670000|2022-03-31 09:07:50|||||||||12
1648717680000|2022-03-31 09:08:00|||||||||10
1648717690000|2022-03-31 09:08:10|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|17
1648717700000|2022-03-31 09:08:20|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|13
1648717710000|2022-03-31 09:08:30|||||||||2
1648717720000|2022-03-31 09:08:40|336.41|336.26|336.46|336.31|336.46|336.31|336.41|336.26|20
1648717730000|2022-03-31 09:08:50|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|13
1648717740000|2022-03-31 09:09:00||336.21||336.21||336.21||336.21|7
1648717750000|2022-03-31 09:09:10|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|14
1648717760000|2022-03-31 09:09:20||336.21||336.21||336.21||336.21|1
1648717770000|2022-03-31 09:09:30|336.41|336.16|336.41|336.26|336.41|336.26|336.41|336.16|22
1648717780000|2022-03-31 09:09:40||336.21||336.21||336.26||336.16|13
1648717790000|2022-03-31 09:09:50|336.36|336.26|336.36|336.21|336.41|336.26|336.36|336.21|13
1648717800000|2022-03-31 09:10:00|||||||||5
1648717810000|2022-03-31 09:10:10|||||||||7
1648717840000|2022-03-31 09:10:40|336.41|336.26|336.36|336.21|336.41|336.26|336.36|336.21|39
1648717850000|2022-03-31 09:10:50|336.41|336.26|336.46|336.31|336.51|336.31|336.41|336.26|9
1648717860000|2022-03-31 09:11:00|336.41|336.26|336.36|336.21|336.41|336.26|336.36|336.21|27
1648717870000|2022-03-31 09:11:10|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|14
1648717880000|2022-03-31 09:11:20|||||||||12
1648717890000|2022-03-31 09:11:30|||||||||1
1648717900000|2022-03-31 09:11:40|||||||||2
1648717910000|2022-03-31 09:11:50|336.46|336.31|336.46|336.31|336.51|336.31|336.46|336.31|26
1648717920000|2022-03-31 09:12:00|336.51|336.36|336.46|336.31|336.51|336.36|336.46|336.31|2
1648717930000|2022-03-31 09:12:10|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.31|9
1648717940000|2022-03-31 09:12:20|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|14
1648717960000|2022-03-31 09:12:40|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|25
1648717970000|2022-03-31 09:12:50|336.46||336.46||336.51||336.46||2
1648717990000|2022-03-31 09:13:10|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|13
1648718000000|2022-03-31 09:13:20|336.36|336.21|336.36|336.16|336.36|336.21|336.36|336.16|5
1648718010000|2022-03-31 09:13:30|336.31|336.21|336.36|336.21|336.36|336.21|336.31|336.16|14
1648718020000|2022-03-31 09:13:40|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|8
1648718030000|2022-03-31 09:13:50|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|2
1648718040000|2022-03-31 09:14:00||336.36||336.36||336.36||336.36|1
1648718050000|2022-03-31 09:14:10|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|5
1648718060000|2022-03-31 09:14:20|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|6
1648718070000|2022-03-31 09:14:30|336.56||336.56||336.56||336.56||7
1648718080000|2022-03-31 09:14:40||336.41||336.36||336.41||336.36|1
1648718090000|2022-03-31 09:14:50|336.51|336.41|336.51|336.36|336.51|336.41|336.51|336.36|2
1648718100000|2022-03-31 09:15:00|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|1
1648718110000|2022-03-31 09:15:10|336.51|336.36|336.46|336.26|336.51|336.36|336.46|336.26|17
1648718130000|2022-03-31 09:15:30||336.31||336.26||336.31||336.26|1
1648718140000|2022-03-31 09:15:40|336.41|336.21|336.41|336.21|336.41|336.21|336.41|336.21|15
1648718150000|2022-03-31 09:15:50|336.36||336.36||336.36||336.36||1
1648718160000|2022-03-31 09:16:00|336.41|336.16|336.31|336.16|336.41|336.16|336.31|336.16|19
1648718170000|2022-03-31 09:16:10|336.36||336.36||336.36||336.36||5
1648718180000|2022-03-31 09:16:20||336.21||336.21||336.21||336.21|0
1648718190000|2022-03-31 09:16:30|336.41|336.26|336.41|336.21|336.41|336.26|336.41|336.21|3
1648718200000|2022-03-31 09:16:40||336.26||336.26||336.26||336.26|0
1648718210000|2022-03-31 09:16:50|||||||||1
1648718230000|2022-03-31 09:17:10|336.46||336.46||336.46||336.46||3
1648718240000|2022-03-31 09:17:20||336.31||336.31||336.31||336.26|1
1648718250000|2022-03-31 09:17:30|||||||||2
1648718260000|2022-03-31 09:17:40|336.51|336.36|336.56|336.36|336.56|336.41|336.51|336.36|14
1648718270000|2022-03-31 09:17:50|336.51|336.31|336.51|336.31|336.51|336.36|336.51|336.31|1
1648718280000|2022-03-31 09:18:00|336.46||336.46||336.46||336.46||0
1648718290000|2022-03-31 09:18:10|336.51|336.26|336.46|336.21|336.51|336.31|336.46|336.21|5
1648718300000|2022-03-31 09:18:20||336.26||336.26||336.26||336.26|1
1648718320000|2022-03-31 09:18:40|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.26|2
1648718340000|2022-03-31 09:19:00|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|3
1648718350000|2022-03-31 09:19:10|336.41|336.31|336.51|336.31|336.51|336.31|336.41|336.31|2
1648718360000|2022-03-31 09:19:20|336.46|336.26|336.46|336.26|336.46|336.26|336.46|336.26|4
1648718370000|2022-03-31 09:19:30|||||||||1
1648718380000|2022-03-31 09:19:40|336.51|336.36|336.51|336.36|336.56|336.36|336.51|336.31|19
1648718390000|2022-03-31 09:19:50|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.26|6
1648718400000|2022-03-31 09:20:00|336.71|336.11|336.71|336.11|336.81|336.21|336.71|336.11|0
1648718430000|2022-03-31 09:20:30|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648718470000|2022-03-31 09:21:10|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648718630000|2022-03-31 09:23:50|336.81|336.21|336.81|336.21|336.81|336.21|336.71|336.11|0
1648718640000|2022-03-31 09:24:00|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648718650000|2022-03-31 09:24:10|336.81|336.21|336.71|336.11|336.81|336.21|336.71|336.11|0
1648718660000|2022-03-31 09:24:20|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648718670000|2022-03-31 09:24:30|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648718680000|2022-03-31 09:24:40|336.81|336.21|336.71|336.11|336.81|336.21|336.71|336.11|0
1648718690000|2022-03-31 09:24:50|336.81|336.21|336.71|336.11|336.81|336.21|336.71|336.11|0
1648718700000|2022-03-31 09:25:00|||||||||64
1648718740000|2022-03-31 09:25:40|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648718760000|2022-03-31 09:26:00|336.71|336.11|336.71|336.11|336.81|336.21|336.71|336.11|0
1648718800000|2022-03-31 09:26:40|336.61|336.01|336.61|336.01|336.61|336.01|336.61|336.01|0
1648718810000|2022-03-31 09:26:50|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648718840000|2022-03-31 09:27:20|336.61|336.01|336.71|336.11|336.71|336.11|336.61|336.01|0
1648718850000|2022-03-31 09:27:30|336.61|336.01|336.61|336.01|336.61|336.01|336.61|336.01|0
1648718980000|2022-03-31 09:29:40|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648719270000|2022-03-31 09:34:30|336.81|336.21|336.81|336.21|336.81|336.21|336.71|336.11|0
1648719280000|2022-03-31 09:34:40|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648719340000|2022-03-31 09:35:40|336.81|336.21|336.81|336.21|336.81|336.21|336.71|336.11|0
1648719360000|2022-03-31 09:36:00|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648719450000|2022-03-31 09:37:30|336.61|336.01|336.61|336.01|336.61|336.01|336.61|336.01|0
1648719460000|2022-03-31 09:37:40|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648719470000|2022-03-31 09:37:50|336.61|336.01|336.61|336.01|336.61|336.01|336.61|336.01|0
1648719500000|2022-03-31 09:38:20|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648719540000|2022-03-31 09:39:00|336.61|336.01|336.61|336.01|336.61|336.01|336.61|336.01|0
1648719550000|2022-03-31 09:39:10|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648719560000|2022-03-31 09:39:20|336.61|336.01|336.71|336.11|336.71|336.11|336.61|336.01|0
1648719640000|2022-03-31 09:40:40|336.81|336.21|336.71|336.11|336.81|336.21|336.71|336.11|0
1648719690000|2022-03-31 09:41:30|336.81|336.21|336.71|336.11|336.81|336.21|336.71|336.11|0
1648719700000|2022-03-31 09:41:40|336.81|336.21|336.81|336.21|336.81|336.21|336.81|336.21|0
1648720000000|2022-03-31 09:46:40|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648720010000|2022-03-31 09:46:50|336.61|336.01|336.71|336.11|336.71|336.11|336.61|336.01|0
1648720150000|2022-03-31 09:49:10|336.61|336.01|336.71|336.11|336.71|336.11|336.61|336.01|0
1648720160000|2022-03-31 09:49:20|336.61|336.01|336.61|336.01|336.61|336.01|336.61|336.01|0
1648720180000|2022-03-31 09:49:40|336.71|336.11|336.71|336.11|336.71|336.11|336.71|336.11|0
1648720200000|2022-03-31 09:50:00|336.46|336.21|336.56|336.36|336.66|336.41|336.46|336.21|3
1648720220000|2022-03-31 09:50:20|336.61|336.46|336.76|336.56|336.76|336.56|336.61|336.46|1
1648720230000|2022-03-31 09:50:30||336.61||336.51||336.61||336.51|3
1648720250000|2022-03-31 09:50:50|336.81|336.56|336.81|336.61|336.81|336.61|336.81|336.56|0
1648720260000|2022-03-31 09:51:00|336.76|336.56|336.76|336.56|336.76|336.56|336.76|336.56|8
1648720270000|2022-03-31 09:51:10|336.71|336.51|336.76|336.51|336.76|336.51|336.61|336.46|15
1648720280000|2022-03-31 09:51:20||336.61||336.51||336.61||336.51|3
1648720290000|2022-03-31 09:51:30|336.71||336.71||336.71||336.71||0
1648720300000|2022-03-31 09:51:40||336.56||336.46||336.56||336.46|3
1648720320000|2022-03-31 09:52:00||336.51||336.51||336.51||336.51|0
1648720330000|2022-03-31 09:52:10||336.56||336.56||336.56||336.56|0
1648720340000|2022-03-31 09:52:20|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|6
1648720350000|2022-03-31 09:52:30|336.71|336.51|336.81|336.61|336.81|336.61|336.71|336.51|12
1648720360000|2022-03-31 09:52:40|336.76|336.51|336.71|336.51|336.76|336.51|336.71|336.51|7
1648720370000|2022-03-31 09:52:50||336.46||336.46||336.46||336.46|0
1648720380000|2022-03-31 09:53:00|336.66||336.61||336.66||336.61||0
1648720390000|2022-03-31 09:53:10|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|0
1648720400000|2022-03-31 09:53:20|336.61|336.46|336.56|336.26|336.61|336.46|336.51|336.26|11
1648720410000|2022-03-31 09:53:30|336.51|336.31|336.56|336.31|336.56|336.31|336.51|336.26|2
1648720420000|2022-03-31 09:53:40|336.61|336.36|336.61|336.41|336.66|336.46|336.56|336.36|2
1648720430000|2022-03-31 09:53:50|336.66|336.46|336.66|336.46|336.66|336.46|336.61|336.46|0
1648720440000|2022-03-31 09:54:00|336.71||336.66||336.71||336.66||3
1648720460000|2022-03-31 09:54:20|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.36|10
1648720470000|2022-03-31 09:54:30|336.51|336.46|336.51|336.31|336.51|336.46|336.51|336.31|7
1648720490000|2022-03-31 09:54:50|336.61|336.36|336.61|336.46|336.61|336.46|336.61|336.36|5
1648720500000|2022-03-31 09:55:00|336.56|336.36|336.56|336.36|336.61|336.36|336.56|336.36|3
1648720510000|2022-03-31 09:55:10|336.61|336.41|336.61|336.41|336.61|336.46|336.61|336.41|6
1648720520000|2022-03-31 09:55:20|336.56||336.56||336.56||336.56||0
1648720530000|2022-03-31 09:55:30|336.61||336.61||336.61||336.61||5
1648720540000|2022-03-31 09:55:40||336.46||336.46||336.46||336.46|0
1648720560000|2022-03-31 09:56:00|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|12
1648720570000|2022-03-31 09:56:10||336.41||336.41||336.41||336.41|3
1648720580000|2022-03-31 09:56:20|336.61||336.56||336.61||336.56||0
1648720590000|2022-03-31 09:56:30|336.61||336.61||336.61||336.61||9
1648720600000|2022-03-31 09:56:40|336.66||336.61||336.66||336.61||1
1648720630000|2022-03-31 09:57:10|336.66|336.46|336.71|336.51|336.71|336.51|336.66|336.46|25
1648720640000|2022-03-31 09:57:20|336.76|336.56|336.76|336.56|336.76|336.61|336.76|336.56|11
1648720650000|2022-03-31 09:57:30|336.81|336.61|336.76|336.61|336.81|336.61|336.76|336.51|14
1648720660000|2022-03-31 09:57:40|336.71|336.51|336.71|336.51|336.76|336.51|336.71|336.51|2
1648720670000|2022-03-31 09:57:50|336.76||336.76||336.76||336.76||1
1648720680000|2022-03-31 09:58:00|336.71||336.71||336.71||336.71||0
1648720690000|2022-03-31 09:58:10|336.66||336.71||336.71||336.66||2
1648720700000|2022-03-31 09:58:20|336.76|336.56|336.76|336.61|336.76|336.61|336.76|336.56|2
1648720720000|2022-03-31 09:58:40|336.71|336.56|336.71|336.51|336.76|336.61|336.71|336.51|14
1648720730000|2022-03-31 09:58:50|336.76||336.71||336.76||336.71||2
1648720740000|2022-03-31 09:59:00|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|0
1648720750000|2022-03-31 09:59:10||336.51||336.51||336.51||336.51|0
1648720770000|2022-03-31 09:59:30|336.76||336.71||336.76||336.71||5
1648720780000|2022-03-31 09:59:40|336.76||336.71||336.76||336.71||0
1648720800000|2022-03-31 10:00:00|336.76|336.56|336.76|336.56|336.76|336.56|336.76|336.56|1
1648720810000|2022-03-31 10:00:10|336.81|336.61|336.91|336.76|336.91|336.76|336.81|336.61|5
1648720820000|2022-03-31 10:00:20|336.86|336.71|336.81|336.61|336.86|336.71|336.81|336.61|8
1648720830000|2022-03-31 10:00:30|336.86||336.86||336.86||336.86||0
1648720840000|2022-03-31 10:00:40||336.66||336.66||336.66||336.66|0
1648720850000|2022-03-31 10:00:50|336.81|336.71|336.76|336.61|336.81|336.71|336.76|336.61|11
1648720860000|2022-03-31 10:01:00|336.71|336.51|336.71|336.51|336.76|336.51|336.71|336.51|3
1648720870000|2022-03-31 10:01:10|336.76|336.56|336.76|336.61|336.76|336.61|336.76|336.56|2
1648720880000|2022-03-31 10:01:20|336.71|336.56|336.71|336.51|336.76|336.56|336.71|336.51|4
1648720890000|2022-03-31 10:01:30|||||||||3
1648720900000|2022-03-31 10:01:40||336.56||336.56||336.56||336.56|0
1648720920000|2022-03-31 10:02:00|336.66|336.51|336.71|336.51|336.71|336.51|336.66|336.51|11
1648720940000|2022-03-31 10:02:20|336.76|336.56|336.81|336.66|336.81|336.66|336.76|336.56|3
1648720960000|2022-03-31 10:02:40|336.76|336.56|336.81|336.61|336.81|336.61|336.76|336.56|15
1648720970000|2022-03-31 10:02:50||336.66||336.66||336.66||336.66|0
1648720980000|2022-03-31 10:03:00|336.76|336.61|336.76|336.56|336.81|336.61|336.71|336.56|9
1648720990000|2022-03-31 10:03:10|336.81|336.61|336.81|336.56|336.81|336.61|336.81|336.56|4
1648721010000|2022-03-31 10:03:30||336.61||336.61||336.61||336.61|0
1648721020000|2022-03-31 10:03:40||336.66||336.66||336.66||336.66|1
1648721030000|2022-03-31 10:03:50|336.76|336.61|336.76|336.56|336.76|336.61|336.76|336.56|6
1648721040000|2022-03-31 10:04:00||336.61||336.61||336.61||336.61|0
1648721050000|2022-03-31 10:04:10|336.81|336.66|336.86|336.66|336.91|336.66|336.81|336.66|9
1648721070000|2022-03-31 10:04:30|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|5
1648721080000|2022-03-31 10:04:40||336.66||336.66||336.66||336.66|13
1648721110000|2022-03-31 10:05:10||336.71||336.71||336.71||336.71|0
1648721120000|2022-03-31 10:05:20||336.76||336.76||336.76||336.76|0
1648721130000|2022-03-31 10:05:30|336.96||336.96||336.96||336.96||15
1648721140000|2022-03-31 10:05:40||336.81||336.81||336.81||336.81|5
1648721160000|2022-03-31 10:06:00|336.91|336.71|336.91|336.71|336.96|336.71|336.91|336.71|18
1648721170000|2022-03-31 10:06:10||336.76||336.76||336.76||336.76|3
1648721180000|2022-03-31 10:06:20|336.86|336.71|336.86|336.61|336.86|336.71|336.86|336.61|9
1648721190000|2022-03-31 10:06:30|336.81|336.56|336.81|336.56|336.81|336.56|336.81|336.56|5
1648721200000|2022-03-31 10:06:40||336.61||336.61||336.61||336.61|0
1648721210000|2022-03-31 10:06:50||336.66||336.66||336.66||336.66|0
1648721220000|2022-03-31 10:07:00||336.61||336.56||336.61||336.56|6
1648721230000|2022-03-31 10:07:10||336.61||336.61||336.61||336.61|0
1648721240000|2022-03-31 10:07:20|336.86|336.66|336.91|336.66|336.91|336.66|336.86|336.66|2
1648721250000|2022-03-31 10:07:30||336.76||336.66||336.76||336.66|5
1648721260000|2022-03-31 10:07:40||336.71||336.71||336.71||336.71|0
1648721270000|2022-03-31 10:07:50||336.76||336.76||336.76||336.76|0
1648721280000|2022-03-31 10:08:00|336.86|336.71|336.86|336.61|336.86|336.71|336.86|336.61|12
1648721290000|2022-03-31 10:08:10||336.56||336.56||336.56||336.56|7
1648721320000|2022-03-31 10:08:40||336.61||336.61||336.61||336.61|0
1648721330000|2022-03-31 10:08:50||336.66||336.66||336.66||336.66|0
1648721340000|2022-03-31 10:09:00|336.81|336.71|336.81|336.61|336.81|336.71|336.81|336.61|5
1648721350000|2022-03-31 10:09:10|336.91|336.66|336.91|336.66|336.91|336.66|336.91|336.66|13
1648721360000|2022-03-31 10:09:20|336.81|336.76|336.91|336.71|336.91|336.76|336.81|336.66|4
1648721370000|2022-03-31 10:09:30|336.86|336.76|336.86|336.71|336.86|336.76|336.86|336.71|12
1648721380000|2022-03-31 10:09:40|||||||||2
1648721400000|2022-03-31 10:10:00|336.81|336.66|336.81|336.61|336.81|336.66|336.81|336.61|6
1648721420000|2022-03-31 10:10:20||336.66||336.66||336.66||336.66|0
1648721430000|2022-03-31 10:10:30|336.86||336.86||336.86||336.86||2
1648721440000|2022-03-31 10:10:40|||||||||3
1648721460000|2022-03-31 10:11:00|336.91|336.76|336.91|336.76|336.96|336.76|336.91|336.76|4
1648721470000|2022-03-31 10:11:10|336.86|336.66|336.86|336.66|336.86|336.66|336.86|336.66|8
1648721500000|2022-03-31 10:11:40||336.71||336.66||336.71||336.66|4
1648721510000|2022-03-31 10:11:50|336.81|336.61|336.81|336.61|336.81|336.61|336.81|336.61|0
1648721530000|2022-03-31 10:12:10||336.66||336.66||336.66||336.66|0
1648721550000|2022-03-31 10:12:30|||||||||7
1648721560000|2022-03-31 10:12:40|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|17
1648721580000|2022-03-31 10:13:00|||||||||2
1648721590000|2022-03-31 10:13:10|||||||||5
1648721600000|2022-03-31 10:13:20|||||||||7
1648721610000|2022-03-31 10:13:30|||||||||2
1648721620000|2022-03-31 10:13:40|336.91||336.86||336.91||336.86||9
1648721630000|2022-03-31 10:13:50|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|3
1648721640000|2022-03-31 10:14:00|336.96|336.71|336.96|336.76|336.96|336.76|336.91|336.71|8
1648721650000|2022-03-31 10:14:10||336.81||336.81||336.81||336.81|0
1648721660000|2022-03-31 10:14:20|336.91|336.76|336.91|336.71|336.91|336.76|336.91|336.71|19
1648721680000|2022-03-31 10:14:40||336.76||336.76||336.76||336.76|0
1648721700000|2022-03-31 10:15:00|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|6
1648721710000|2022-03-31 10:15:10|336.96|336.76|336.96|336.76|336.96|336.76|336.96|336.76|0
1648721730000|2022-03-31 10:15:30|337.01|336.81|337.01|336.86|337.01|336.86|337.01|336.81|9
1648721740000|2022-03-31 10:15:40|336.96|336.81|336.96|336.76|336.96|336.81|336.96|336.76|11
1648721760000|2022-03-31 10:16:00||336.71||336.71||336.71||336.71|0
1648721770000|2022-03-31 10:16:10||336.76||336.76||336.76||336.76|0
1648721780000|2022-03-31 10:16:20||336.81||336.81||336.81||336.81|0
1648721790000|2022-03-31 10:16:30|337.01||337.01||337.01||336.96||4
1648721800000|2022-03-31 10:16:40|337.06||337.06||337.06||337.06||1
1648721830000|2022-03-31 10:17:10|||||||||5
1648721840000|2022-03-31 10:17:20||336.86||336.86||336.86||336.86|0
1648721850000|2022-03-31 10:17:30||336.91||336.91||336.91||336.91|0
1648721860000|2022-03-31 10:17:40|337.01|336.86|337.01|336.76|337.01|336.86|337.01|336.76|8
1648721870000|2022-03-31 10:17:50|||||||||5
1648721880000|2022-03-31 10:18:00||336.81||336.81||336.81||336.81|0
1648721890000|2022-03-31 10:18:10||336.86||336.81||336.86||336.81|2
1648721900000|2022-03-31 10:18:20|336.96|336.71|336.91|336.71|336.96|336.71|336.91|336.66|14
1648721910000|2022-03-31 10:18:30||336.76||336.71||336.76||336.71|3
1648721920000|2022-03-31 10:18:40|336.86|336.66|336.86|336.66|336.86|336.71|336.86|336.66|8
1648721930000|2022-03-31 10:18:50|336.91|336.71|336.91|336.71|336.91|336.71|336.91|336.71|5
1648721940000|2022-03-31 10:19:00|336.96|336.76|337.01|336.86|337.01|336.86|336.96|336.76|4
1648721950000|2022-03-31 10:19:10|336.96|336.76|336.96|336.76|336.96|336.76|336.96|336.76|5
1648721960000|2022-03-31 10:19:20||336.71||336.71||336.71||336.71|0
1648721970000|2022-03-31 10:19:30||336.76||336.76||336.76||336.76|0
1648721980000|2022-03-31 10:19:40|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|14
1648721990000|2022-03-31 10:19:50|336.81|336.66|336.86|336.66|336.86|336.66|336.81|336.66|7
1648722010000|2022-03-31 10:20:10|336.81|336.61|336.76|336.56|336.81|336.61|336.76|336.56|7
1648722020000|2022-03-31 10:20:20|336.81||336.81||336.81||336.81||1
1648722040000|2022-03-31 10:20:40||336.61||336.61||336.61||336.61|0
1648722050000|2022-03-31 10:20:50||336.66||336.66||336.66||336.66|0
1648722060000|2022-03-31 10:21:00||336.61||336.61||336.61||336.56|4
1648722070000|2022-03-31 10:21:10|336.86|336.66|336.86|336.66|336.86|336.66|336.86|336.66|3
1648722080000|2022-03-31 10:21:20|336.91|336.71|336.91|336.76|336.91|336.76|336.91|336.71|1
1648722100000|2022-03-31 10:21:40||336.71||336.71||336.71||336.66|8
1648722110000|2022-03-31 10:21:50||336.76||336.66||336.76||336.66|4
1648722120000|2022-03-31 10:22:00|336.86||336.86||336.86||336.86||0
1648722130000|2022-03-31 10:22:10|336.91|336.76|336.81|336.61|336.91|336.76|336.81|336.61|5
1648722150000|2022-03-31 10:22:30|336.86||336.86||336.86||336.86||0
1648722160000|2022-03-31 10:22:40||336.66||336.66||336.66||336.66|0
1648722170000|2022-03-31 10:22:50|336.91|336.71|336.91|336.76|336.91|336.76|336.91|336.71|16
1648722180000|2022-03-31 10:23:00||336.71||336.66||336.76||336.66|12
1648722200000|2022-03-31 10:23:20||336.71||336.71||336.71||336.71|0
1648722210000|2022-03-31 10:23:30|336.96|336.76|336.96|336.81|336.96|336.81|336.96|336.76|1
1648722220000|2022-03-31 10:23:40||336.76||336.71||336.76||336.71|11
1648722230000|2022-03-31 10:23:50||336.76||336.76||336.76||336.76|0
1648722240000|2022-03-31 10:24:00||336.81||336.81||336.81||336.81|0
1648722250000|2022-03-31 10:24:10|337.01||337.01||337.01||337.01||8
1648722270000|2022-03-31 10:24:30||336.86||336.81||336.86||336.81|6
1648722300000|2022-03-31 10:25:00||336.86||336.81||336.86||336.81|4
1648722320000|2022-03-31 10:25:20|||||||||9
1648722330000|2022-03-31 10:25:30||336.86||336.86||336.86||336.86|0
1648722340000|2022-03-31 10:25:40|||||||||10
1648722350000|2022-03-31 10:25:50|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|7
1648722360000|2022-03-31 10:26:00|337.01|336.86|337.01|336.86|337.06|336.86|337.01|336.86|5
1648722370000|2022-03-31 10:26:10|337.06||337.06||337.06||337.06||5
1648722380000|2022-03-31 10:26:20||336.81||336.81||336.81||336.81|0
1648722390000|2022-03-31 10:26:30||336.86||336.81||336.91||336.81|3
1648722410000|2022-03-31 10:26:50||336.86||336.86||336.86||336.86|0
1648722420000|2022-03-31 10:27:00||336.91||336.91||336.91||336.91|0
1648722440000|2022-03-31 10:27:20|||||||||10
1648722490000|2022-03-31 10:28:10|337.11||337.11||337.11||337.11||3
1648722500000|2022-03-31 10:28:20|||||||||2
1648722510000|2022-03-31 10:28:30|||||||||3
1648722540000|2022-03-31 10:29:00|||||||||3
1648722550000|2022-03-31 10:29:10|||||||||2
1648722560000|2022-03-31 10:29:20|||||||||3
1648722570000|2022-03-31 10:29:30|337.16||337.16||337.16||337.16||14
1648722580000|2022-03-31 10:29:40|||||||||2
1648722600000|2022-03-31 10:30:00|||||||||7
1648722660000|2022-03-31 10:31:00|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|5
1648722670000|2022-03-31 10:31:10|||||||||1
1648722690000|2022-03-31 10:31:30||336.81||336.81||336.81||336.81|1
1648722720000|2022-03-31 10:32:00||336.76||336.76||336.76||336.76|2
1648722750000|2022-03-31 10:32:30||336.71||336.71||336.71||336.71|0
1648722780000|2022-03-31 10:33:00||336.66||336.66||336.66||336.66|5
1648722830000|2022-03-31 10:33:50||336.61||336.61||336.61||336.61|0
1648722850000|2022-03-31 10:34:10|336.96||336.96||336.96||336.96||0
1648722920000|2022-03-31 10:35:20|336.91||336.91||336.91||336.91||0
1648722940000|2022-03-31 10:35:40|336.86||336.86||336.86||336.86||0
1648722980000|2022-03-31 10:36:20|336.91|336.66|336.96|336.66|336.96|336.66|336.91|336.66|3
1648723120000|2022-03-31 10:38:40|336.91||336.86||336.91||336.86||0
1648723130000|2022-03-31 10:38:50|336.81|336.56|336.81|336.51|336.81|336.56|336.81|336.51|6
1648723140000|2022-03-31 10:39:00|336.76||336.76||336.76||336.76||0
1648723370000|2022-03-31 10:42:50||336.56||336.56||336.56||336.56|0
1648723380000|2022-03-31 10:43:00|336.86|336.61|336.86|336.61|336.86|336.61|336.86|336.61|7
1648723400000|2022-03-31 10:43:20||336.56||336.56||336.56||336.56|0
1648723750000|2022-03-31 10:49:10|336.81|336.51|336.81|336.51|336.81|336.51|336.81|336.51|0
1648723880000|2022-03-31 10:51:20||336.56||336.56||336.56||336.56|0
1648723920000|2022-03-31 10:52:00|336.76|336.51|336.76|336.51|336.76|336.51|336.76|336.51|1
1648724100000|2022-03-31 10:55:00||336.46||336.41||336.46||336.41|1
1648724130000|2022-03-31 10:55:30||336.36||336.31||336.36||336.31|0
1648724150000|2022-03-31 10:55:50|336.71||336.71||336.71||336.71||0
1648724160000|2022-03-31 10:56:00||336.51||336.51||336.51||336.51|12
1648724170000|2022-03-31 10:56:10|336.66||336.71||336.71||336.66||14
1648724180000|2022-03-31 10:56:20|336.66|336.41|336.66|336.51|336.66|336.51|336.66|336.41|8
1648724190000|2022-03-31 10:56:30|336.71||336.81||336.81||336.71||6
1648724260000|2022-03-31 10:57:40|336.76||336.76||336.76||336.76||0
1648724270000|2022-03-31 10:57:50|336.71||336.71||336.71||336.71||0
1648724360000|2022-03-31 10:59:20||336.46||336.51||336.51||336.46|10
1648724370000|2022-03-31 10:59:30|||||||||20
1648724380000|2022-03-31 10:59:40||336.46||336.46||336.46||336.46|2
1648724400000|2022-03-31 11:00:00|336.66||336.61||336.66||336.61||0
1648724430000|2022-03-31 11:00:30|336.66||336.66||336.66||336.66||6
1648724440000|2022-03-31 11:00:40|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|1
1648724520000|2022-03-31 11:02:00|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|10
1648724560000|2022-03-31 11:02:40|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|20
1648724580000|2022-03-31 11:03:00||336.56||336.56||336.56||336.56|16
1648724700000|2022-03-31 11:05:00|336.76||336.76||336.76||336.76||0
1648724850000|2022-03-31 11:07:30|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|0
1648724870000|2022-03-31 11:07:50||336.46||336.46||336.46||336.46|0
1648724890000|2022-03-31 11:08:10|336.66||336.66||336.66||336.66||0
1648724900000|2022-03-31 11:08:20||336.41||336.41||336.41||336.41|0
1648724930000|2022-03-31 11:08:50||336.46||336.46||336.46||336.46|0
1648724960000|2022-03-31 11:09:20|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|4
1648724980000|2022-03-31 11:09:40|336.76||336.76||336.76||336.76||6
1648725050000|2022-03-31 11:10:50|336.71||336.71||336.71||336.71||0
1648725110000|2022-03-31 11:11:50||336.46||336.46||336.46||336.46|0
1648725120000|2022-03-31 11:12:00|336.66||336.61||336.66||336.61||0
1648725180000|2022-03-31 11:13:00||336.41||336.31||336.41||336.31|6
1648725200000|2022-03-31 11:13:20|336.56||336.56||336.56||336.56||0
1648725350000|2022-03-31 11:15:50||336.36||336.36||336.36||336.36|0
1648725540000|2022-03-31 11:19:00|336.51||336.56||336.56||336.51||1
1648725580000|2022-03-31 11:19:40|336.51|336.31|336.46|336.31|336.51|336.31|336.46|336.31|1
1648725590000|2022-03-31 11:19:50|336.51||336.51||336.51||336.51||7
1648725610000|2022-03-31 11:20:10||336.26||336.26||336.26||336.26|0
1648725770000|2022-03-31 11:22:50|336.46|336.21|336.46|336.21|336.46|336.21|336.46|336.21|2
1648725780000|2022-03-31 11:23:00||336.16||336.16||336.16||336.16|0
1648725830000|2022-03-31 11:23:50|336.41||336.41||336.41||336.41||0
1648725860000|2022-03-31 11:24:20|336.36||336.36||336.36||336.36||0
1648725900000|2022-03-31 11:25:00||336.11||336.11||336.11||336.11|2
1648725920000|2022-03-31 11:25:20|336.31||336.31||336.31||336.31||0
1648725930000|2022-03-31 11:25:30|||||||||1
1648725950000|2022-03-31 11:25:50||336.06||336.06||336.06||336.06|1
1648725960000|2022-03-31 11:26:00|336.26|336.01|336.26|335.96|336.26|336.01|336.26|335.96|1
1648725970000|2022-03-31 11:26:10||336.01||336.01||336.01||336.01|0
1648726000000|2022-03-31 11:26:40|||||||||1
1648726090000|2022-03-31 11:28:10|336.31|336.16|336.31|336.06|336.31|336.16|336.31|336.06|11
1648726140000|2022-03-31 11:29:00|336.36||336.31||336.36||336.31||0
1648726150000|2022-03-31 11:29:10|336.36||336.36||336.36||336.36||0
1648726170000|2022-03-31 11:29:30|336.31||336.31||336.31||336.31||0
1648726240000|2022-03-31 11:30:40|336.36||336.36||336.36||336.36||0
1648726260000|2022-03-31 11:31:00|336.31||336.31||336.31||336.31||0
1648726270000|2022-03-31 11:31:10|336.36||336.36||336.36||336.36||0
1648726290000|2022-03-31 11:31:30||336.11||336.11||336.11||336.11|0
1648726320000|2022-03-31 11:32:00|336.41||336.41||336.41||336.41||3
1648726340000|2022-03-31 11:32:20|336.36||336.36||336.36||336.36||0
1648726360000|2022-03-31 11:32:40|336.41||336.41||336.41||336.41||0
1648726380000|2022-03-31 11:33:00||336.16||336.21||336.21||336.16|0
1648726390000|2022-03-31 11:33:10|336.46||336.41||336.46||336.41||0
1648726460000|2022-03-31 11:34:20|336.46||336.46||336.46||336.46||0
1648726470000|2022-03-31 11:34:30|336.41||336.41||336.41||336.41||0
1648726500000|2022-03-31 11:35:00|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|1
1648726520000|2022-03-31 11:35:20|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|0
1648726530000|2022-03-31 11:35:30|336.26||336.26||336.26||336.26||0
1648726540000|2022-03-31 11:35:40|336.36||336.26||336.36||336.26||1
1648726590000|2022-03-31 11:36:30|336.36||336.36||336.36||336.36||2
1648726620000|2022-03-31 11:37:00|336.31|336.16|336.36|336.16|336.36|336.16|336.31|336.16|1
1648726640000|2022-03-31 11:37:20|336.41||336.41||336.41||336.41||0
1648726730000|2022-03-31 11:38:50|336.46||336.46||336.46||336.46||0
1648726760000|2022-03-31 11:39:20||336.21||336.21||336.21||336.21|0
1648726820000|2022-03-31 11:40:20|336.51||336.51||336.51||336.51||0
1648726960000|2022-03-31 11:42:40|336.36|336.26|336.46|336.26|336.51|336.26|336.36|336.26|5
1648726980000|2022-03-31 11:43:00||336.31||336.31||336.31||336.31|0
1648727010000|2022-03-31 11:43:30|336.56||336.56||336.56||336.56||4
1648727170000|2022-03-31 11:46:10|336.61|336.36|336.56|336.36|336.61|336.36|336.56|336.36|0
1648727330000|2022-03-31 11:48:50|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|4
1648727510000|2022-03-31 11:51:50||336.36||336.36||336.36||336.36|1
1648727600000|2022-03-31 11:53:20|336.56||336.56||336.56||336.56||0
1648727660000|2022-03-31 11:54:20||336.31||336.31||336.31||336.31|1
1648727720000|2022-03-31 11:55:20||336.26||336.21||336.26||336.21|1
1648727740000|2022-03-31 11:55:40|336.51||336.51||336.51||336.51||0
1648727780000|2022-03-31 11:56:20||336.26||336.26||336.26||336.26|0
1648727830000|2022-03-31 11:57:10|336.46|336.31|336.56|336.36|336.56|336.36|336.46|336.31|4
1648727860000|2022-03-31 11:57:40|336.61||336.61||336.61||336.61||0
1648727940000|2022-03-31 11:59:00|336.56||336.56||336.56||336.56||0
1648727970000|2022-03-31 11:59:30||336.41||336.41||336.41||336.41|0
1648727990000|2022-03-31 11:59:50|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|2
1648728000000|2022-03-31 12:00:00|336.46|336.36|336.51|336.36|336.51|336.36|336.46|336.36|1
1648728010000|2022-03-31 12:00:10|336.56||336.56||336.56||336.56||1
1648728020000|2022-03-31 12:00:20|||||||||1
1648728050000|2022-03-31 12:00:50|336.51||336.51||336.51||336.51||0
1648728060000|2022-03-31 12:01:00|336.46|336.31|336.56|336.36|336.56|336.36|336.46|336.31|1
1648728070000|2022-03-31 12:01:10||336.41||336.41||336.41||336.41|0
1648728080000|2022-03-31 12:01:20||336.36||336.36||336.36||336.36|2
1648728090000|2022-03-31 12:01:30|336.61|336.41|336.56|336.41|336.61|336.46|336.56|336.41|4
1648728110000|2022-03-31 12:01:50|336.61|336.36|336.61|336.41|336.61|336.41|336.61|336.36|1
1648728150000|2022-03-31 12:02:30|336.56||336.56||336.56||336.56||0
1648728180000|2022-03-31 12:03:00|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|2
1648728190000|2022-03-31 12:03:10|336.46|336.31|336.46|336.26|336.46|336.31|336.46|336.26|3
1648728200000|2022-03-31 12:03:20|336.41|336.31|336.41|336.21|336.41|336.31|336.36|336.21|5
1648728210000|2022-03-31 12:03:30|||||||||2
1648728240000|2022-03-31 12:04:00|336.36||336.41||336.41||336.36||2
1648728250000|2022-03-31 12:04:10|336.46||336.46||336.46||336.46||1
1648728320000|2022-03-31 12:05:20|336.41||336.41||336.41||336.41||0
1648728350000|2022-03-31 12:05:50|336.36|336.26|336.41|336.26|336.46|336.26|336.36|336.26|2
1648728370000|2022-03-31 12:06:10||336.21||336.21||336.21||336.21|0
1648728410000|2022-03-31 12:06:50|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|2
1648728420000|2022-03-31 12:07:00|336.26|336.11|336.26|336.06|336.26|336.11|336.26|336.06|4
1648728440000|2022-03-31 12:07:20|336.21||336.21||336.21||336.21||0
1648728450000|2022-03-31 12:07:30|336.26||336.26||336.26||336.26||2
1648728470000|2022-03-31 12:07:50|336.36||336.36||336.36||336.36||1
1648728510000|2022-03-31 12:08:30|336.41||336.41||336.41||336.41||0
1648728530000|2022-03-31 12:08:50|336.36||336.36||336.36||336.36||0
1648728600000|2022-03-31 12:10:00|336.31||336.31||336.31||336.31||0
1648728630000|2022-03-31 12:10:30|||||||||3
1648728760000|2022-03-31 12:12:40|336.36||336.31||336.36||336.31||0
1648728830000|2022-03-31 12:13:50|336.36|336.11|336.31|336.11|336.36|336.11|336.26|336.11|9
1648728860000|2022-03-31 12:14:20|||||||||1
1648728870000|2022-03-31 12:14:30|||||||||1
1648728880000|2022-03-31 12:14:40|||||||||1
1648728910000|2022-03-31 12:15:10|336.26|336.06|336.26|336.06|336.26|336.06|336.26|336.06|0
1648728920000|2022-03-31 12:15:20||336.01||336.01||336.01||336.01|3
1648728940000|2022-03-31 12:15:40|336.21|335.96|336.16|335.96|336.21|335.96|336.16|335.96|2
1648728960000|2022-03-31 12:16:00||335.86||335.86||335.86||335.86|10
1648728980000|2022-03-31 12:16:20||335.81||335.81||335.81||335.81|7
1648729000000|2022-03-31 12:16:40|||||||||1
1648729010000|2022-03-31 12:16:50|336.11||336.11||336.11||336.11||0
1648729020000|2022-03-31 12:17:00|||||||||1
1648729040000|2022-03-31 12:17:20|||||||||1
1648729080000|2022-03-31 12:18:00|336.06||336.06||336.06||336.06||0
1648729110000|2022-03-31 12:18:30|336.01||336.01||336.01||336.01||0
1648729130000|2022-03-31 12:18:50||335.76||335.76||335.76||335.76|2
1648729150000|2022-03-31 12:19:10|335.96||335.96||335.96||335.96||0
1648729220000|2022-03-31 12:20:20|336.01||335.96||336.01||335.96||13
1648729230000|2022-03-31 12:20:30|336.01||336.01||336.01||336.01||0
1648729260000|2022-03-31 12:21:00|||||||||1
1648729300000|2022-03-31 12:21:40|335.96||335.96||336.06||335.96||10
1648729310000|2022-03-31 12:21:50|336.01||336.01||336.06||336.01||6
1648729340000|2022-03-31 12:22:20|336.06||336.06||336.06||336.06||0
1648729350000|2022-03-31 12:22:30|||||||||1
1648729380000|2022-03-31 12:23:00|||||||||1
1648729420000|2022-03-31 12:23:40|336.11|335.96|336.16|335.86|336.16|335.96|336.11|335.86|3
1648729450000|2022-03-31 12:24:10||335.91||335.96||335.96||335.91|0
1648729490000|2022-03-31 12:24:50||335.91||335.91||335.91||335.91|7
1648729510000|2022-03-31 12:25:10|||||||||1
1648729540000|2022-03-31 12:25:40|336.11||336.11||336.11||336.11||0
1648729640000|2022-03-31 12:27:20|336.06||336.06||336.06||336.06||0
1648729650000|2022-03-31 12:27:30||335.86||335.86||335.86||335.86|0
1648729660000|2022-03-31 12:27:40|336.01||336.11||336.11||336.01||4
1648729670000|2022-03-31 12:27:50|336.16||336.16||336.16||336.16||0
1648729680000|2022-03-31 12:28:00|336.26||336.26||336.26||336.26||1
1648729840000|2022-03-31 12:30:40|||||||||3
1648729850000|2022-03-31 12:30:50|336.31|335.91|336.31|335.91|336.31|335.91|336.31|335.91|3
1648729860000|2022-03-31 12:31:00|336.36|335.96|336.41|335.96|336.41|335.96|336.36|335.96|0
1648729870000|2022-03-31 12:31:10|336.46|336.01|336.46|336.01|336.51|336.06|336.21|335.96|19
1648729890000|2022-03-31 12:31:30|336.21|336.06|336.46|335.96|336.46|336.06|336.21|335.96|7
1648729900000|2022-03-31 12:31:40|336.21|336.01|336.46|336.01|336.46|336.01|336.21|336.01|0
1648729920000|2022-03-31 12:32:00||336.06||336.01||336.06||336.01|5
1648729930000|2022-03-31 12:32:10|336.21|336.06|336.21|336.01|336.31|336.06|336.21|336.01|4
1648729940000|2022-03-31 12:32:20||335.91||335.91||335.91||335.91|0
1648730000000|2022-03-31 12:33:20||335.96||335.96||335.96||335.96|0
1648730010000|2022-03-31 12:33:30||335.91||335.91||335.91||335.91|0
1648730070000|2022-03-31 12:34:30||335.86||335.86||335.86||335.86|0
1648730080000|2022-03-31 12:34:40||335.81||335.81||335.81||335.81|0
1648730090000|2022-03-31 12:34:50||335.86||335.86||335.86||335.86|0
1648730160000|2022-03-31 12:36:00||335.81||335.81||335.81||335.81|0
1648730170000|2022-03-31 12:36:10||335.76||335.61||335.76||335.61|14
1648730180000|2022-03-31 12:36:20||335.66||335.66||335.66||335.66|0
1648730190000|2022-03-31 12:36:30|336.16|335.71|336.16|335.76|336.16|335.76|336.16|335.71|1
1648730210000|2022-03-31 12:36:50|336.11|335.71|336.11|335.71|336.11|335.71|336.11|335.71|1
1648730290000|2022-03-31 12:38:10|336.06||336.01||336.06||336.01||1
1648730340000|2022-03-31 12:39:00|335.96||335.96||335.96||335.96||1
1648730350000|2022-03-31 12:39:10||335.76||335.76||335.76||335.76|4
1648730360000|2022-03-31 12:39:20|336.01||336.01||336.01||336.01||1
1648730370000|2022-03-31 12:39:30|335.96|335.81|335.96|335.81|335.96|335.81|335.96|335.81|4
1648730380000|2022-03-31 12:39:40|336.01|335.86|336.06|335.86|336.06|335.86|336.01|335.86|4
1648730390000|2022-03-31 12:39:50||335.91||335.91||335.91||335.91|4
1648730400000|2022-03-31 12:40:00|336.11|335.96|336.06|335.81|336.11|335.96|336.06|335.81|19
1648730600000|2022-03-31 12:43:20|336.16|335.86|336.06|335.81|336.16|335.86|336.01|335.81|26
1648730610000|2022-03-31 12:43:30|336.01||336.01||336.01||336.01||0
1648730640000|2022-03-31 12:44:00|336.06||336.06||336.06||336.06||0
1648730650000|2022-03-31 12:44:10|336.01||336.01||336.01||336.01||0
1648730660000|2022-03-31 12:44:20|336.06||336.01||336.06||336.01||1
1648730670000|2022-03-31 12:44:30|336.06||336.06||336.06||336.06||1
1648730700000|2022-03-31 12:45:00|336.01||336.01||336.01||336.01||0
1648730720000|2022-03-31 12:45:20|||||||||1
1648730750000|2022-03-31 12:45:50|335.96|335.71|335.96|335.71|335.96|335.71|335.91|335.71|1
1648730870000|2022-03-31 12:47:50|335.91||335.91||335.91||335.91||0
1648730880000|2022-03-31 12:48:00|335.86||335.91||335.91||335.86||2
1648730890000|2022-03-31 12:48:10||335.76||335.71||335.76||335.71|0
1648730900000|2022-03-31 12:48:20|335.96||335.91||335.96||335.91||0
1648730910000|2022-03-31 12:48:30|335.86||335.91||335.91||335.86||0
1648731010000|2022-03-31 12:50:10|335.96|335.76|335.91|335.76|335.96|335.76|335.91|335.76|0
1648731020000|2022-03-31 12:50:20|335.96|335.81|336.01|335.86|336.01|335.86|335.96|335.81|6
1648731030000|2022-03-31 12:50:30|336.06|335.81|336.06|335.86|336.06|335.86|336.06|335.81|7
1648731050000|2022-03-31 12:50:50|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|3
1648731070000|2022-03-31 12:51:10|335.96||335.96||335.96||335.96||1
1648731080000|2022-03-31 12:51:20|336.01|335.86|336.06|335.86|336.06|335.86|336.01|335.86|9
1648731090000|2022-03-31 12:51:30|336.11|335.91|336.11|335.86|336.11|335.91|336.11|335.86|11
1648731100000|2022-03-31 12:51:40|336.06||336.06||336.06||336.06||0
1648731130000|2022-03-31 12:52:10|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|5
1648731140000|2022-03-31 12:52:20|336.06||336.06||336.06||336.06||1
1648731150000|2022-03-31 12:52:30|336.11||336.11||336.11||336.11||1
1648731200000|2022-03-31 12:53:20|336.16||336.16||336.16||336.16||1
1648731210000|2022-03-31 12:53:30|336.11|335.96|336.11|335.91|336.16|335.96|336.11|335.91|10
1648731240000|2022-03-31 12:54:00|336.16||336.16||336.16||336.16||1
1648731250000|2022-03-31 12:54:10||335.96||335.96||336.01||335.96|5
1648731270000|2022-03-31 12:54:30|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|1
1648731300000|2022-03-31 12:55:00|336.06|335.86|336.06|335.81|336.06|335.86|336.06|335.81|1
1648731340000|2022-03-31 12:55:40|336.01||336.01||336.01||336.01||0
1648731380000|2022-03-31 12:56:20|336.06|335.86|336.06|335.81|336.11|335.91|336.06|335.81|1
1648731390000|2022-03-31 12:56:30||335.86||335.81||335.86||335.81|0
1648731410000|2022-03-31 12:56:50||335.86||335.81||335.86||335.81|0
1648731500000|2022-03-31 12:58:20|336.11|335.86|336.11|335.86|336.11|335.86|336.11|335.86|3
1648731610000|2022-03-31 13:00:10|336.06|335.81|336.06|335.81|336.06|335.81|336.06|335.81|2
1648731620000|2022-03-31 13:00:20||335.76||335.76||335.76||335.76|1
1648731700000|2022-03-31 13:01:40||335.81||335.81||335.81||335.81|0
1648731710000|2022-03-31 13:01:50||335.86||335.81||335.86||335.81|2
1648731720000|2022-03-31 13:02:00|335.96|335.76|336.06|335.81|336.06|335.81|335.96|335.76|2
1648731730000|2022-03-31 13:02:10||335.76||335.81||335.81||335.76|2
1648731740000|2022-03-31 13:02:20|336.01|335.86|336.06|335.81|336.06|335.86|336.01|335.81|3
1648731770000|2022-03-31 13:02:50|335.96|335.76|336.06|335.81|336.06|335.81|335.96|335.76|3
1648731790000|2022-03-31 13:03:10|||||||||1
1648731800000|2022-03-31 13:03:20|336.01||336.01||336.01||336.01||0
1648731810000|2022-03-31 13:03:30|336.06||336.06||336.06||336.06||0
1648731830000|2022-03-31 13:03:50|336.11|335.86|336.11|335.86|336.11|335.86|336.11|335.86|1
1648731840000|2022-03-31 13:04:00|336.16|335.91|336.21|335.91|336.21|335.91|336.16|335.91|3
1648731850000|2022-03-31 13:04:10|336.16|335.86|336.16|335.86|336.16|335.86|336.16|335.86|5
1648731870000|2022-03-31 13:04:30|336.21|335.91|336.16|335.86|336.21|335.91|336.16|335.86|6
1648731940000|2022-03-31 13:05:40|336.21|335.91|336.21|335.91|336.21|335.96|336.21|335.91|10
1648731970000|2022-03-31 13:06:10|||||||||1
1648731980000|2022-03-31 13:06:20|||||||||1
1648731990000|2022-03-31 13:06:30|336.16|335.96|336.16|335.96|336.16|336.01|336.16|335.96|2
1648732000000|2022-03-31 13:06:40||335.91||335.91||335.91||335.91|0
1648732020000|2022-03-31 13:07:00|336.11|335.86|336.11|335.86|336.11|335.86|336.11|335.86|0
1648732030000|2022-03-31 13:07:10||335.91||335.86||335.91||335.86|0
1648732060000|2022-03-31 13:07:40|336.06|335.81|336.06|335.81|336.06|335.81|336.06|335.81|0
1648732070000|2022-03-31 13:07:50||335.76||335.76||335.76||335.76|0
1648732100000|2022-03-31 13:08:20||335.81||335.86||335.86||335.81|0
1648732110000|2022-03-31 13:08:30|336.11||336.11||336.11||336.11||0
1648732150000|2022-03-31 13:09:10||335.81||335.86||335.86||335.81|0
1648732170000|2022-03-31 13:09:30|336.06|335.81|336.06|335.81|336.06|335.81|336.06|335.81|0
1648732230000|2022-03-31 13:10:30|336.01|335.76|336.01|335.76|336.01|335.76|336.01|335.76|1
1648732280000|2022-03-31 13:11:20|335.96|335.71|335.96|335.71|335.96|335.71|335.96|335.71|0
1648732290000|2022-03-31 13:11:30||335.66||335.66||335.66||335.66|0
1648732340000|2022-03-31 13:12:20|335.91|335.61|335.91|335.61|335.91|335.61|335.91|335.61|0
1648732350000|2022-03-31 13:12:30|335.86||335.86||335.86||335.86||0
1648732360000|2022-03-31 13:12:40|335.81|335.56|335.81|335.46|335.81|335.56|335.81|335.46|4
1648732370000|2022-03-31 13:12:50|335.76|335.56|335.71|335.46|335.76|335.56|335.71|335.41|8
1648732380000|2022-03-31 13:13:00|335.66|335.56|335.61|335.36|335.66|335.56|335.61|335.36|9
1648732390000|2022-03-31 13:13:10|335.56||335.56||335.56||335.56||0
1648732400000|2022-03-31 13:13:20|335.51|335.41|335.66|335.41|335.66|335.41|335.51|335.31|12
1648732410000|2022-03-31 13:13:30|335.71||335.76||335.76||335.71||1
1648732470000|2022-03-31 13:14:30|335.81||335.81||335.81||335.81||0
1648732500000|2022-03-31 13:15:00|335.91|335.46|335.86|335.41|335.91|335.46|335.86|335.41|6
1648732520000|2022-03-31 13:15:20||335.46||335.51||335.51||335.46|0
1648732550000|2022-03-31 13:15:50|335.91|335.56|335.86|335.51|335.91|335.56|335.86|335.51|7
1648732560000|2022-03-31 13:16:00|335.66|335.46|335.66|335.41|335.66|335.46|335.66|335.36|2
1648732570000|2022-03-31 13:16:10|335.71|335.46|335.81|335.46|335.81|335.46|335.66|335.46|1
1648732580000|2022-03-31 13:16:20|335.66|335.41|335.66|335.36|335.66|335.41|335.66|335.36|10
1648732600000|2022-03-31 13:16:40||335.41||335.41||335.41||335.41|0
1648732610000|2022-03-31 13:16:50||335.36||335.31||335.36||335.31|1
1648732640000|2022-03-31 13:17:20||335.26||335.26||335.26||335.26|0
1648732650000|2022-03-31 13:17:30|||||||||2
1648732670000|2022-03-31 13:17:50|335.61|335.21|335.61|335.21|335.61|335.26|335.61|335.21|6
1648732680000|2022-03-31 13:18:00||335.26||335.26||335.26||335.26|1
1648732710000|2022-03-31 13:18:30|335.56||335.56||335.56||335.56||0
1648732740000|2022-03-31 13:19:00||335.21||335.21||335.21||335.21|0
1648732790000|2022-03-31 13:19:50|335.61|335.26|335.61|335.31|335.61|335.31|335.61|335.26|1
1648732800000|2022-03-31 13:20:00|335.56||335.61||335.61||335.56||0
1648732810000|2022-03-31 13:20:10|335.66||335.61||335.66||335.61||1
1648732830000|2022-03-31 13:20:30|335.56||335.56||335.56||335.56||0
1648732840000|2022-03-31 13:20:40||335.41||335.31||335.41||335.31|3
1648732850000|2022-03-31 13:20:50|335.61|335.36|335.66|335.36|335.66|335.36|335.61|335.36|0
1648732860000|2022-03-31 13:21:00|335.61||335.61||335.61||335.61||0
1648732890000|2022-03-31 13:21:30|335.66||335.66||335.66||335.66||0
1648732910000|2022-03-31 13:21:50|335.71|335.41|335.71|335.41|335.71|335.41|335.71|335.41|1
1648732940000|2022-03-31 13:22:20|335.66||335.66||335.66||335.66||1
1648733000000|2022-03-31 13:23:20|335.71|335.51|335.71|335.51|335.71|335.51|335.71|335.51|1
1648733010000|2022-03-31 13:23:30|335.76|335.56|335.81|335.56|335.86|335.56|335.76|335.56|6
1648733020000|2022-03-31 13:23:40|335.86|335.66|335.81|335.66|335.86|335.66|335.81|335.66|1
1648733030000|2022-03-31 13:23:50|335.86||335.86||335.86||335.86||0
1648733040000|2022-03-31 13:24:00|335.91|335.71|335.96|335.71|335.96|335.71|335.91|335.71|3
1648733050000|2022-03-31 13:24:10|||||||||1
1648733080000|2022-03-31 13:24:40|||||||||2
1648733100000|2022-03-31 13:25:00|336.01||336.01||336.01||336.01||0
1648733160000|2022-03-31 13:26:00||335.66||335.66||335.66||335.66|0
1648733170000|2022-03-31 13:26:10|||||||||1
1648733300000|2022-03-31 13:28:20||335.71||335.71||335.71||335.71|0
1648733390000|2022-03-31 13:29:50||335.66||335.66||335.66||335.66|0
1648733440000|2022-03-31 13:30:40||335.51||335.51||335.51||335.51|5
1648733480000|2022-03-31 13:31:20|335.96||335.96||335.96||335.96||1
1648733500000|2022-03-31 13:31:40|||||||||4
1648733510000|2022-03-31 13:31:50|||||||||2
1648733550000|2022-03-31 13:32:30||335.46||335.41||335.46||335.41|0
1648733570000|2022-03-31 13:32:50||335.36||335.36||335.36||335.36|0
1648733580000|2022-03-31 13:33:00|335.91||335.91||335.91||335.91||0
1648733600000|2022-03-31 13:33:20|335.86||335.86||335.86||335.86||0
1648733610000|2022-03-31 13:33:30||335.31||335.31||335.31||335.31|0
1648733620000|2022-03-31 13:33:40|335.81||335.81||335.81||335.81||0
1648733630000|2022-03-31 13:33:50||335.26||335.26||335.26||335.26|1
1648733640000|2022-03-31 13:34:00|335.76||335.76||335.76||335.76||0
1648733650000|2022-03-31 13:34:10|335.31|334.91|335.31|334.91|335.31|334.91|335.31|334.91|28
1648733660000|2022-03-31 13:34:20|||||||||1
1648733670000|2022-03-31 13:34:30|||||||||3
1648733680000|2022-03-31 13:34:40|||||||||1
1648733690000|2022-03-31 13:34:50|335.36||335.36||335.36||335.36||1
1648733700000|2022-03-31 13:35:00||334.86||334.81||334.86||334.81|4
1648733730000|2022-03-31 13:35:30||334.71||334.71||334.71||334.71|4
1648733760000|2022-03-31 13:36:00||334.66||334.66||334.66||334.66|4
1648733770000|2022-03-31 13:36:10|335.31||335.31||335.31||335.31||0
1648733800000|2022-03-31 13:36:40|||||||||1
1648733810000|2022-03-31 13:36:50||334.61||334.61||334.61||334.61|4
1648733830000|2022-03-31 13:37:10||334.56||334.56||334.56||334.56|1
1648733890000|2022-03-31 13:38:10||334.61||334.61||334.61||334.61|0
1648733920000|2022-03-31 13:38:40||334.71||334.71||334.71||334.71|0
1648733960000|2022-03-31 13:39:20|||||||||4
1648733980000|2022-03-31 13:39:40||334.76||334.76||334.76||334.76|0
1648734060000|2022-03-31 13:41:00|||||||||1
1648734090000|2022-03-31 13:41:30|334.86|334.81|334.86|334.56|334.86|334.81|334.86|334.56|10
1648734110000|2022-03-31 13:41:50|334.81|334.51|334.66|334.36|334.81|334.51|334.66|334.31|19
1648734120000|2022-03-31 13:42:00|334.61||334.61||334.61||334.61||3
1648734130000|2022-03-31 13:42:10|334.46|334.31|334.51|334.26|334.61|334.31|334.46|334.26|16
1648734140000|2022-03-31 13:42:20|334.46||334.46||334.46||334.46||4
1648734150000|2022-03-31 13:42:30|334.36|334.11|334.31|334.16|334.36|334.16|334.26|334.06|25
1648734160000|2022-03-31 13:42:40|334.26|334.11|334.26|334.06|334.26|334.11|334.26|334.06|19
1648734170000|2022-03-31 13:42:50|334.16|334.01|334.21|333.96|334.26|334.01|334.16|333.96|18
1648734180000|2022-03-31 13:43:00|334.26|333.91|334.26|333.91|334.26|333.91|334.21|333.91|12
1648734190000|2022-03-31 13:43:10|||||||||1
1648734200000|2022-03-31 13:43:20|334.16||334.26||334.26||334.16||1
1648734230000|2022-03-31 13:43:50|334.31|334.01|334.61|334.41|334.61|334.41|334.31|334.01|8
1648734240000|2022-03-31 13:44:00|334.56|334.31|334.51|334.31|334.56|334.31|334.51|334.26|9
1648734250000|2022-03-31 13:44:10|334.56|334.36|334.66|334.36|334.66|334.41|334.56|334.36|15
1648734260000|2022-03-31 13:44:20|334.56|334.31|334.56|334.31|334.56|334.31|334.56|334.31|4
1648734280000|2022-03-31 13:44:40|334.66|334.36|334.66|334.36|334.66|334.36|334.66|334.36|5
1648734300000|2022-03-31 13:45:00|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|0
1648734310000|2022-03-31 13:45:10|334.66|334.56|335.06|334.56|335.16|334.56|334.66|334.56|5
1648734320000|2022-03-31 13:45:20|334.96|334.61|334.86|334.61|334.96|334.61|334.86|334.61|0
1648734330000|2022-03-31 13:45:30|334.76|334.56|334.71|334.46|334.76|334.56|334.71|334.46|16
1648734340000|2022-03-31 13:45:40|334.76||334.76||334.86||334.76||2
1648734360000|2022-03-31 13:46:00|334.66|334.41|334.66|334.26|334.66|334.41|334.66|334.26|6
1648734370000|2022-03-31 13:46:10|334.51|334.21|334.46|334.21|334.51|334.21|334.46|334.21|5
1648734380000|2022-03-31 13:46:20|334.41|334.01|334.31|333.91|334.41|334.01|334.31|333.91|10
1648734390000|2022-03-31 13:46:30||333.96||333.96||333.96||333.96|0
1648734400000|2022-03-31 13:46:40|334.26||334.26||334.26||334.26||2
1648734410000|2022-03-31 13:46:50|334.36||334.36||334.36||334.36||5
1648734430000|2022-03-31 13:47:10|334.31||334.31||334.31||334.31||1
1648734440000|2022-03-31 13:47:20|334.26||334.36||334.36||334.26||3
1648734450000|2022-03-31 13:47:30|334.31|334.21|334.26|334.01|334.31|334.21|334.26|334.01|15
1648734460000|2022-03-31 13:47:40|334.21|333.96|334.11|333.81|334.21|333.96|334.11|333.81|9
1648734480000|2022-03-31 13:48:00|||||||||1
1648734490000|2022-03-31 13:48:10|333.91|333.66|333.91|333.66|333.91|333.66|333.76|333.61|52
1648734500000|2022-03-31 13:48:20|||||||||13
1648734510000|2022-03-31 13:48:30|334.01||333.91||334.01||333.91||26
1648734520000|2022-03-31 13:48:40|334.06|333.71|334.11|333.71|334.11|333.71|334.06|333.71|2
1648734540000|2022-03-31 13:49:00||333.76||333.76||333.76||333.76|1
1648734550000|2022-03-31 13:49:10|334.21||334.11||334.21||334.11||16
1648734560000|2022-03-31 13:49:20|334.21||334.11||334.21||334.11||6
1648734570000|2022-03-31 13:49:30|||||||||2
1648734590000|2022-03-31 13:49:50|334.21|333.81|334.11|333.81|334.21|333.81|334.11|333.81|16
1648734600000|2022-03-31 13:50:00|334.21||334.11||334.21||334.11||1
1648734620000|2022-03-31 13:50:20|333.91|333.76|334.01|333.76|334.11|333.76|333.91|333.76|43
1648734630000|2022-03-31 13:50:30|334.11||334.11||334.11||334.11||2
1648734640000|2022-03-31 13:50:40|||||||||3
1648734650000|2022-03-31 13:50:50|||||||||4
1648734660000|2022-03-31 13:51:00|334.16|334.01|334.31|334.06|334.31|334.06|334.16|334.01|37
1648734670000|2022-03-31 13:51:10|334.36|334.16|334.31|334.16|334.41|334.16|334.31|334.11|13
1648734680000|2022-03-31 13:51:20||334.11||334.11||334.11||334.11|3
1648734690000|2022-03-31 13:51:30|334.21|334.06|334.21|334.01|334.21|334.06|334.21|334.01|17
1648734700000|2022-03-31 13:51:40|334.16|333.96|334.16|333.91|334.16|333.96|334.16|333.91|2
1648734710000|2022-03-31 13:51:50|334.11|333.86|334.06|333.81|334.11|333.86|334.06|333.81|6
1648734720000|2022-03-31 13:52:00|334.21|333.96|334.21|333.96|334.21|333.96|334.21|333.96|3
1648734740000|2022-03-31 13:52:20|334.26||334.31||334.31||334.26||0
1648734770000|2022-03-31 13:52:50|||||||||1
1648734780000|2022-03-31 13:53:00|334.26|334.11|334.26|334.01|334.26|334.11|334.26|334.01|2
1648734790000|2022-03-31 13:53:10|||||||||1
1648734810000|2022-03-31 13:53:30|||||||||1
1648734830000|2022-03-31 13:53:50||333.96||334.01||334.01||333.96|6
1648734840000|2022-03-31 13:54:00||333.96||333.91||333.96||333.91|3
1648734850000|2022-03-31 13:54:10||333.96||333.86||333.96||333.86|3
1648734860000|2022-03-31 13:54:20||333.81||333.86||333.86||333.81|1
1648734900000|2022-03-31 13:55:00||334.01||333.96||334.01||333.96|3
1648734920000|2022-03-31 13:55:20||333.86||333.86||333.86||333.86|6
1648734930000|2022-03-31 13:55:30||333.91||333.91||333.91||333.91|0
1648734950000|2022-03-31 13:55:50|334.21|333.86|334.11|333.86|334.21|333.86|334.11|333.86|3
1648734960000|2022-03-31 13:56:00|334.01|333.81|334.01|333.76|334.01|333.81|334.01|333.76|3
1648734970000|2022-03-31 13:56:10|333.86|333.71|333.71|333.46|333.86|333.71|333.71|333.46|33
1648734990000|2022-03-31 13:56:30|333.76|333.56|333.86|333.56|333.86|333.56|333.76|333.56|12
1648735000000|2022-03-31 13:56:40|333.81|333.71|333.81|333.61|333.81|333.71|333.81|333.61|3
1648735010000|2022-03-31 13:56:50||333.56||333.56||333.56||333.56|4
1648735020000|2022-03-31 13:57:00|333.86|333.61|333.91|333.61|333.91|333.61|333.86|333.61|5
1648735040000|2022-03-31 13:57:20||333.56||333.56||333.56||333.56|4
1648735060000|2022-03-31 13:57:40|333.81|333.66|333.81|333.56|333.81|333.66|333.81|333.56|3
1648735070000|2022-03-31 13:57:50|333.66|333.51|333.66|333.46|333.66|333.51|333.66|333.46|20
1648735080000|2022-03-31 13:58:00|333.71||333.66||333.71||333.66||9
1648735090000|2022-03-31 13:58:10|333.71||333.66||333.71||333.66||10
1648735100000|2022-03-31 13:58:20|333.71|333.56|333.71|333.51|333.76|333.56|333.66|333.51|12
1648735110000|2022-03-31 13:58:30|333.76||333.71||333.76||333.71||12
1648735120000|2022-03-31 13:58:40|||||||||3
1648735130000|2022-03-31 13:58:50|333.66|333.46|333.66|333.46|333.66|333.46|333.66|333.46|10
1648735140000|2022-03-31 13:59:00|333.56|333.41|333.61|333.36|333.61|333.41|333.56|333.36|21
1648735150000|2022-03-31 13:59:10|||||||||2
1648735170000|2022-03-31 13:59:30|333.66||333.66||333.66||333.66||3
1648735180000|2022-03-31 13:59:40|333.56||333.56||333.56||333.56||2
1648735190000|2022-03-31 13:59:50||333.31||333.26||333.31||333.26|9
1648735210000|2022-03-31 14:00:10||333.21||333.21||333.21||333.21|7
1648735220000|2022-03-31 14:00:20||333.26||333.26||333.26||333.26|0
1648735230000|2022-03-31 14:00:30||333.21||333.21||333.21||333.21|7
1648735240000|2022-03-31 14:00:40||333.16||333.16||333.16||333.11|11
1648735250000|2022-03-31 14:00:50|333.36|333.01|332.91|332.66|333.36|333.01|332.91|332.66|61
1648735260000|2022-03-31 14:01:00|332.76|332.61|332.86|332.66|332.86|332.66|332.76|332.61|53
1648735270000|2022-03-31 14:01:10|332.91|332.61|332.76|332.61|332.91|332.61|332.76|332.61|56
1648735280000|2022-03-31 14:01:20|332.86|332.56|332.76|332.61|332.86|332.61|332.76|332.56|13
1648735290000|2022-03-31 14:01:30|332.86||332.86||332.86||332.76||3
1648735300000|2022-03-31 14:01:40|332.91||332.86||332.91||332.86||2
1648735310000|2022-03-31 14:01:50|332.91||333.01||333.01||332.91||12
1648735320000|2022-03-31 14:02:00|332.96||332.96||332.96||332.96||0
1648735350000|2022-03-31 14:02:30||332.56||332.56||332.56||332.56|16
1648735370000|2022-03-31 14:02:50|||||||||1
1648735400000|2022-03-31 14:03:20|||||||||2
1648735410000|2022-03-31 14:03:30||332.51||332.51||332.51||332.51|5
1648735420000|2022-03-31 14:03:40||332.61||332.61||332.61||332.61|0
1648735430000|2022-03-31 14:03:50||332.56||332.56||332.56||332.56|4
1648735440000|2022-03-31 14:04:00|||||||||2
1648735450000|2022-03-31 14:04:10|332.91||332.91||332.91||332.91||0
1648735490000|2022-03-31 14:04:50|332.86||332.86||332.86||332.86||3
1648735500000|2022-03-31 14:05:00|332.91||332.91||332.91||332.91||9
1648735510000|2022-03-31 14:05:10|||||||||2
1648735520000|2022-03-31 14:05:20||332.66||332.66||332.66||332.66|0
1648735530000|2022-03-31 14:05:30|||||||||1
1648735550000|2022-03-31 14:05:50|332.86|332.61|332.86|332.61|332.86|332.61|332.86|332.61|4
1648735560000|2022-03-31 14:06:00||332.66||332.61||332.66||332.61|4
1648735570000|2022-03-31 14:06:10|332.81||332.86||332.86||332.81||4
1648735600000|2022-03-31 14:06:40|||||||||3
1648735610000|2022-03-31 14:06:50||332.56||332.56||332.56||332.56|5
1648735670000|2022-03-31 14:07:50|||||||||1
1648735690000|2022-03-31 14:08:10|332.91|332.61|332.91|332.61|332.91|332.61|332.91|332.61|5
1648735700000|2022-03-31 14:08:20|332.96||332.96||332.96||332.96||5
1648735720000|2022-03-31 14:08:40|||||||||1
1648735770000|2022-03-31 14:09:30|||||||||1
1648735800000|2022-03-31 14:10:00|333.01|332.76|333.16|332.91|333.16|332.91|333.01|332.76|23
1648735810000|2022-03-31 14:10:10|||||||||1
1648735820000|2022-03-31 14:10:20||332.86||332.86||332.86||332.86|5
1648735830000|2022-03-31 14:10:30|333.21|332.91|333.11|332.91|333.21|332.91|333.11|332.86|21
1648735840000|2022-03-31 14:10:40|333.16|332.86|333.16|332.96|333.16|332.96|333.16|332.86|11
1648735850000|2022-03-31 14:10:50|333.21|333.01|333.21|332.91|333.21|333.01|333.21|332.91|12
1648735860000|2022-03-31 14:11:00||332.86||332.86||332.86||332.86|1
1648735870000|2022-03-31 14:11:10|333.11|333.01|333.11|332.81|333.11|333.01|333.11|332.81|14
1648735880000|2022-03-31 14:11:20||332.91||332.86||332.91||332.86|11
1648735920000|2022-03-31 14:12:00||332.81||332.81||332.81||332.81|1
1648735940000|2022-03-31 14:12:20|333.21|332.91|333.21|332.91|333.21|332.91|333.21|332.91|4
1648735950000|2022-03-31 14:12:30|333.26||333.21||333.26||333.21||0
1648735970000|2022-03-31 14:12:50|||||||||1
1648736010000|2022-03-31 14:13:30|333.26||333.26||333.26||333.26||2
1648736020000|2022-03-31 14:13:40|333.31||333.36||333.36||333.31||2
1648736050000|2022-03-31 14:14:10|333.41||333.46||333.46||333.41||8
1648736060000|2022-03-31 14:14:20|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|4
1648736110000|2022-03-31 14:15:10|333.61|333.06|333.61|333.31|333.61|333.41|333.61|333.06|3
1648736120000|2022-03-31 14:15:20|||||||||2
1648736170000|2022-03-31 14:16:10||333.26||333.21||333.26||333.21|4
1648736180000|2022-03-31 14:16:20|333.56||333.56||333.56||333.56||0
1648736210000|2022-03-31 14:16:50|333.51||333.51||333.51||333.51||0
1648736240000|2022-03-31 14:17:20||333.16||333.16||333.16||333.16|1
1648736250000|2022-03-31 14:17:30||333.21||333.26||333.26||333.21|0
1648736300000|2022-03-31 14:18:20|333.56||333.61||333.61||333.56||9
1648736330000|2022-03-31 14:18:50|||||||||3
1648736360000|2022-03-31 14:19:20|333.56|333.41|333.61|333.41|333.61|333.41|333.56|333.41|2
1648736370000|2022-03-31 14:19:30|333.71||333.71||333.71||333.61||6
1648736390000|2022-03-31 14:19:50|||||||||1
1648736420000|2022-03-31 14:20:20|333.66||333.66||333.66||333.66||0
1648736450000|2022-03-31 14:20:50|333.71||333.71||333.71||333.71||2
1648736520000|2022-03-31 14:22:00|333.61||333.61||333.61||333.56||1
1648736530000|2022-03-31 14:22:10||333.36||333.36||333.36||333.36|2
1648736550000|2022-03-31 14:22:30|333.56|333.31|333.56|333.31|333.56|333.31|333.56|333.31|1
1648736560000|2022-03-31 14:22:40|333.46|333.26|333.46|333.11|333.46|333.26|333.46|333.11|7
1648736570000|2022-03-31 14:22:50|333.36|333.06|333.31|333.06|333.36|333.06|333.31|333.06|1
1648736630000|2022-03-31 14:23:50||333.01||333.01||333.01||333.01|4
1648736660000|2022-03-31 14:24:20||333.06||333.06||333.06||333.06|0
1648736690000|2022-03-31 14:24:50||333.01||333.01||333.01||333.01|5
1648736720000|2022-03-31 14:25:20||332.91||332.91||332.91||332.91|2
1648736750000|2022-03-31 14:25:50|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|4
1648736770000|2022-03-31 14:26:10|333.11||333.11||333.11||333.11||2
1648736800000|2022-03-31 14:26:40|333.16|332.96|333.21|332.96|333.21|332.96|333.16|332.96|3
1648736810000|2022-03-31 14:26:50|||||||||2
1648736930000|2022-03-31 14:28:50|||||||||1
1648736960000|2022-03-31 14:29:20|||||||||4
1648736970000|2022-03-31 14:29:30|333.26||333.26||333.26||333.26||3
1648736990000|2022-03-31 14:29:50|||||||||1
1648737070000|2022-03-31 14:31:10|333.31||333.36||333.36||333.31||2
1648737080000|2022-03-31 14:31:20|333.31|333.16|333.31|333.11|333.31|333.16|333.31|333.11|2
1648737090000|2022-03-31 14:31:30|333.36||333.36||333.36||333.36||0
1648737120000|2022-03-31 14:32:00|333.31|333.06|333.31|333.06|333.31|333.06|333.31|333.06|8
1648737140000|2022-03-31 14:32:20|333.26|333.01|333.26|333.01|333.26|333.01|333.26|333.01|2
1648737150000|2022-03-31 14:32:30|333.21|333.06|333.31|333.06|333.31|333.06|333.21|333.06|4
1648737170000|2022-03-31 14:32:50|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|6
1648737180000|2022-03-31 14:33:00|333.11||333.11||333.11||333.11||0
1648737190000|2022-03-31 14:33:10|333.06|332.91|333.11|332.91|333.11|332.91|333.06|332.91|3
1648737200000|2022-03-31 14:33:20|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|3
1648737210000|2022-03-31 14:33:30||332.81||332.81||332.81||332.81|3
1648737220000|2022-03-31 14:33:40|333.11|332.86|333.16|332.91|333.16|332.91|333.11|332.86|0
1648737230000|2022-03-31 14:33:50|333.21||333.26||333.26||333.21||1
1648737250000|2022-03-31 14:34:10|333.31||333.31||333.31||333.31||0
1648737260000|2022-03-31 14:34:20|333.26||333.26||333.26||333.26||0
1648737270000|2022-03-31 14:34:30|333.21||333.21||333.21||333.21||0
1648737280000|2022-03-31 14:34:40|||||||||1
1648737290000|2022-03-31 14:34:50|333.16||333.16||333.16||333.16||1
1648737310000|2022-03-31 14:35:10|333.26|332.96|333.31|332.96|333.31|332.96|333.26|332.96|3
1648737330000|2022-03-31 14:35:30||333.01||333.01||333.01||333.01|0
1648737340000|2022-03-31 14:35:40|||||||||1
1648737350000|2022-03-31 14:35:50|333.26|332.96|333.26|332.96|333.26|332.96|333.26|332.96|2
1648737360000|2022-03-31 14:36:00||333.01||333.01||333.01||333.01|0
1648737370000|2022-03-31 14:36:10||333.06||333.06||333.06||333.06|0
1648737380000|2022-03-31 14:36:20|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|1
1648737390000|2022-03-31 14:36:30|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|1
1648737400000|2022-03-31 14:36:40|333.21|333.11|333.31|333.06|333.31|333.11|333.21|333.06|4
1648737440000|2022-03-31 14:37:20|333.26||333.26||333.26||333.26||0
1648737450000|2022-03-31 14:37:30|333.21|332.96|333.26|333.01|333.26|333.01|333.16|332.96|14
1648737480000|2022-03-31 14:38:00|333.21|333.06|333.26|333.06|333.26|333.06|333.21|333.06|1
1648737490000|2022-03-31 14:38:10|333.21||333.26||333.26||333.21||1
1648737500000|2022-03-31 14:38:20|333.21|333.01|333.21|333.01|333.26|333.01|333.21|333.01|3
1648737520000|2022-03-31 14:38:40|333.16|332.91|333.01|332.86|333.16|332.96|333.01|332.86|6
1648737530000|2022-03-31 14:38:50|333.06|332.81|333.06|332.81|333.06|332.81|333.06|332.81|7
1648737550000|2022-03-31 14:39:10|333.11|332.86|333.11|332.86|333.11|332.86|333.11|332.86|0
1648737580000|2022-03-31 14:39:40|333.06|332.91|333.11|332.91|333.11|332.91|333.06|332.91|2
1648737590000|2022-03-31 14:39:50|333.16||333.21||333.21||333.16||2
1648737600000|2022-03-31 14:40:00||332.96||332.96||332.96||332.96|0
1648737630000|2022-03-31 14:40:30|333.16||333.16||333.16||333.16||0
1648737640000|2022-03-31 14:40:40|333.11|332.91|333.11|332.86|333.11|332.91|333.11|332.86|1
1648737650000|2022-03-31 14:40:50|333.01||333.11||333.11||333.01||1
1648737660000|2022-03-31 14:41:00||332.81||332.81||332.81||332.81|0
1648737680000|2022-03-31 14:41:20|333.06||333.06||333.06||333.06||0
1648737690000|2022-03-31 14:41:30|333.01|332.76|333.01|332.76|333.01|332.76|333.01|332.76|1
1648737700000|2022-03-31 14:41:40|332.91||333.01||333.01||332.91||1
1648737730000|2022-03-31 14:42:10|332.96|332.66|332.86|332.71|332.96|332.71|332.86|332.66|2
1648737740000|2022-03-31 14:42:20||332.66||332.66||332.71||332.66|2
1648737750000|2022-03-31 14:42:30|332.96|332.71|332.96|332.71|332.96|332.71|332.96|332.71|3
1648737800000|2022-03-31 14:43:20|||||||||1
1648737810000|2022-03-31 14:43:30|332.91||332.96||332.96||332.91||1
1648737820000|2022-03-31 14:43:40|||||||||1
1648737830000|2022-03-31 14:43:50|||||||||1
1648737840000|2022-03-31 14:44:00|333.01|332.76|333.06|332.76|333.06|332.76|333.01|332.76|1
1648737850000|2022-03-31 14:44:10|333.11||333.11||333.11||333.11||1
1648737860000|2022-03-31 14:44:20|333.16||333.16||333.16||333.16||0
1648737880000|2022-03-31 14:44:40|333.21|332.81|333.21|332.86|333.21|332.86|333.21|332.81|0
1648737890000|2022-03-31 14:44:50|||||||||1
1648737950000|2022-03-31 14:45:50|333.26|332.91|333.31|332.96|333.31|332.96|333.26|332.91|1
1648737960000|2022-03-31 14:46:00|333.36||333.31||333.36||333.31||0
1648737970000|2022-03-31 14:46:10||333.01||333.01||333.01||333.01|0
1648737980000|2022-03-31 14:46:20|333.36|333.06|333.36|333.06|333.36|333.06|333.36|333.06|0
1648738000000|2022-03-31 14:46:40|333.41|333.16|333.61|333.21|333.61|333.21|333.41|333.16|8
1648738010000|2022-03-31 14:46:50|333.56||333.56||333.56||333.56||0
1648738020000|2022-03-31 14:47:00|333.61|333.26|333.71|333.36|333.71|333.36|333.61|333.26|5
1648738060000|2022-03-31 14:47:40||333.26||333.26||333.26||333.26|1
1648738070000|2022-03-31 14:47:50||333.21||333.21||333.21||333.21|0
1648738080000|2022-03-31 14:48:00|||||||||1
1648738110000|2022-03-31 14:48:30|||||||||1
1648738240000|2022-03-31 14:50:40|||||||||1
1648738280000|2022-03-31 14:51:20||333.31||333.31||333.31||333.31|0
1648738300000|2022-03-31 14:51:40|||||||||1
1648738310000|2022-03-31 14:51:50|333.66|333.16|333.51|333.21|333.66|333.21|333.51|333.16|2
1648738320000|2022-03-31 14:52:00|333.46|333.06|333.51|333.31|333.51|333.31|333.46|333.06|13
1648738350000|2022-03-31 14:52:30|333.46||333.61||333.61||333.46||6
1648738370000|2022-03-31 14:52:50||333.36||333.36||333.36||333.36|0
1648738380000|2022-03-31 14:53:00|333.56||333.56||333.56||333.56||0
1648738390000|2022-03-31 14:53:10||333.31||333.31||333.31||333.31|1
1648738420000|2022-03-31 14:53:40|333.51||333.56||333.56||333.46||3
1648738480000|2022-03-31 14:54:40|333.51|333.26|333.51|333.31|333.51|333.31|333.51|333.26|3
1648738490000|2022-03-31 14:54:50|333.56||333.56||333.56||333.56||0
1648738500000|2022-03-31 14:55:00|333.61|333.36|333.71|333.36|333.71|333.36|333.61|333.36|7
1648738520000|2022-03-31 14:55:20|333.76||333.76||333.76||333.76||0
1648738530000|2022-03-31 14:55:30|333.81||333.81||333.81||333.81||2
1648738560000|2022-03-31 14:56:00|333.96||333.96||333.96||333.96||4
1648738570000|2022-03-31 14:56:10|334.06|333.76|334.06|333.76|334.06|333.76|334.06|333.76|5
1648738590000|2022-03-31 14:56:30||333.66||333.61||333.66||333.61|1
1648738650000|2022-03-31 14:57:30|334.11||334.11||334.11||334.11||6
1648738690000|2022-03-31 14:58:10|334.16||334.21||334.21||334.16||7
1648738820000|2022-03-31 15:00:20|334.16|334.06|334.16|333.61|334.16|334.06|334.16|333.61|5
1648738870000|2022-03-31 15:01:10||333.66||333.71||333.71||333.66|0
1648738900000|2022-03-31 15:01:40|||||||||1
1648738910000|2022-03-31 15:01:50||333.66||333.66||333.66||333.66|1
1648738940000|2022-03-31 15:02:20|334.11||334.11||334.11||334.11||0
1648738970000|2022-03-31 15:02:50||333.61||333.51||333.61||333.51|5
1648739010000|2022-03-31 15:03:30|||||||||1
1648739030000|2022-03-31 15:03:50|||||||||1
1648739130000|2022-03-31 15:05:30|||||||||2
1648739160000|2022-03-31 15:06:00|334.06||334.06||334.06||334.06||0
1648739230000|2022-03-31 15:07:10||333.56||333.56||333.56||333.56|0
1648739250000|2022-03-31 15:07:30||333.51||333.51||333.51||333.51|0
1648739290000|2022-03-31 15:08:10||333.46||333.46||333.46||333.46|0
1648739300000|2022-03-31 15:08:20||333.41||333.41||333.41||333.41|0
1648739310000|2022-03-31 15:08:30|||||||||1
1648739320000|2022-03-31 15:08:40||333.46||333.46||333.46||333.46|0
1648739330000|2022-03-31 15:08:50|333.96|333.56|333.91|333.66|333.96|333.66|333.86|333.56|9
1648739340000|2022-03-31 15:09:00||333.76||333.66||333.76||333.66|3
1648739350000|2022-03-31 15:09:10|333.96||333.96||333.96||333.96||0
1648739370000|2022-03-31 15:09:30|334.01||334.01||334.01||334.01||1
1648739410000|2022-03-31 15:10:10||333.61||333.61||333.61||333.61|2
1648739430000|2022-03-31 15:10:30|||||||||1
1648739450000|2022-03-31 15:10:50||333.56||333.56||333.56||333.56|0
1648739550000|2022-03-31 15:12:30|||||||||1
1648739610000|2022-03-31 15:13:30|||||||||1
1648739670000|2022-03-31 15:14:30|||||||||1
1648739680000|2022-03-31 15:14:40||333.61||333.71||333.71||333.61|0
1648739720000|2022-03-31 15:15:20||333.61||333.61||333.61||333.61|3
1648739730000|2022-03-31 15:15:30||333.51||333.51||333.51||333.51|3
1648739740000|2022-03-31 15:15:40|333.96||333.96||333.96||333.96||0
1648739750000|2022-03-31 15:15:50||333.46||333.46||333.46||333.46|0
1648739850000|2022-03-31 15:17:30||333.41||333.41||333.41||333.41|1
1648739870000|2022-03-31 15:17:50||333.46||333.46||333.46||333.46|0
1648739910000|2022-03-31 15:18:30|||||||||1
1648739970000|2022-03-31 15:19:30|||||||||1
1648740030000|2022-03-31 15:20:30|||||||||1
1648740150000|2022-03-31 15:22:30|||||||||1
1648740210000|2022-03-31 15:23:30|||||||||1
1648740270000|2022-03-31 15:24:30|||||||||1
1648740280000|2022-03-31 15:24:40|||||||||2
1648740440000|2022-03-31 15:27:20|333.76|333.31|333.66|333.36|333.76|333.36|333.56|333.31|8
1648740450000|2022-03-31 15:27:30|||||||||1
1648740500000|2022-03-31 15:28:20||333.31||333.31||333.31||333.31|0
1648740540000|2022-03-31 15:29:00||333.46||333.31||333.46||333.31|2
1648740560000|2022-03-31 15:29:20|333.76|333.41|333.86|333.46|333.86|333.56|333.76|333.41|4
1648740570000|2022-03-31 15:29:30||333.61||333.46||333.61||333.46|2
1648740580000|2022-03-31 15:29:40||333.61||333.46||333.61||333.46|1
1648740590000|2022-03-31 15:29:50|||||||||2
1648740650000|2022-03-31 15:30:50||333.41||333.41||333.41||333.41|0
1648740700000|2022-03-31 15:31:40|333.81||333.81||333.81||333.81||0
1648740740000|2022-03-31 15:32:20||333.46||333.46||333.46||333.46|0
1648740750000|2022-03-31 15:32:30|||||||||1
1648740850000|2022-03-31 15:34:10||333.36||333.36||333.36||333.36|2
1648740880000|2022-03-31 15:34:40||333.31||333.31||333.31||333.31|1
1648740900000|2022-03-31 15:35:00|333.76||333.76||333.76||333.76||0
1648740930000|2022-03-31 15:35:30|||||||||1
1648741000000|2022-03-31 15:36:40|||||||||1
1648741050000|2022-03-31 15:37:30|||||||||1
1648741130000|2022-03-31 15:38:50||333.26||333.26||333.26||333.26|5
1648741140000|2022-03-31 15:39:00||333.36||333.36||333.36||333.36|0
1648741170000|2022-03-31 15:39:30||333.26||333.21||333.26||333.21|6
1648741180000|2022-03-31 15:39:40||333.16||333.16||333.16||333.16|6
1648741220000|2022-03-31 15:40:20|||||||||1
1648741260000|2022-03-31 15:41:00||333.31||333.31||333.31||333.31|0
1648741340000|2022-03-31 15:42:20|||||||||1
1648741370000|2022-03-31 15:42:50|333.71||333.71||333.71||333.71||1
1648741430000|2022-03-31 15:43:50|||||||||1
1648741480000|2022-03-31 15:44:40|||||||||1
1648741520000|2022-03-31 15:45:20||333.21||333.16||333.21||333.16|5
1648741530000|2022-03-31 15:45:30|333.66||333.66||333.66||333.66||0
1648741540000|2022-03-31 15:45:40|||||||||1
1648741580000|2022-03-31 15:46:20|333.61|333.41|333.61|333.41|333.61|333.41|333.61|333.26|8
1648741590000|2022-03-31 15:46:30||333.26||333.26||333.26||333.26|0
1648741600000|2022-03-31 15:46:40||333.41||333.41||333.41||333.41|2
1648741660000|2022-03-31 15:47:40|||||||||1
1648741720000|2022-03-31 15:48:40|333.66||333.66||333.66||333.66||3
1648741730000|2022-03-31 15:48:50|||||||||1
1648741760000|2022-03-31 15:49:20|333.71||333.71||333.71||333.71||0
1648741960000|2022-03-31 15:52:40|||||||||1
1648742010000|2022-03-31 15:53:30|333.66|333.31|333.66|333.41|333.66|333.41|333.66|333.31|8
1648742020000|2022-03-31 15:53:40|||||||||1
1648742030000|2022-03-31 15:53:50||333.31||333.41||333.41||333.31|1
1648742140000|2022-03-31 15:55:40|||||||||1
1648742200000|2022-03-31 15:56:40|||||||||1
1648742270000|2022-03-31 15:57:50||333.46||333.46||333.46||333.46|0
1648742280000|2022-03-31 15:58:00|333.76|333.51|333.76|333.56|333.76|333.56|333.76|333.51|3
1648742290000|2022-03-31 15:58:10||333.61||333.61||333.61||333.61|3
1648742300000|2022-03-31 15:58:20|333.81|333.56|333.81|333.56|333.81|333.56|333.81|333.56|1
1648742330000|2022-03-31 15:58:50||333.61||333.61||333.61||333.61|1
1648742340000|2022-03-31 15:59:00|333.86||333.86||333.86||333.86||1
1648742400000|2022-03-31 16:00:00|333.91||333.91||333.91||333.91||1
1648742410000|2022-03-31 16:00:10|333.96||333.96||333.96||333.96||0
1648742420000|2022-03-31 16:00:20|||||||||1
1648742440000|2022-03-31 16:00:40|334.06|333.76|334.01|333.81|334.06|333.86|334.01|333.76|1
1648742460000|2022-03-31 16:01:00||333.76||333.76||333.76||333.76|0
1648742470000|2022-03-31 16:01:10|333.91|333.71|333.96|333.71|333.96|333.71|333.91|333.71|0
1648742500000|2022-03-31 16:01:40||333.66||333.66||333.66||333.66|0
1648742520000|2022-03-31 16:02:00|333.91|333.61|333.91|333.61|333.91|333.61|333.91|333.61|0
1648742540000|2022-03-31 16:02:20||333.56||333.56||333.56||333.56|0
1648742560000|2022-03-31 16:02:40||333.51||333.51||333.51||333.51|0
1648742580000|2022-03-31 16:03:00||333.46||333.46||333.46||333.46|0
1648742590000|2022-03-31 16:03:10|||||||||1
1648742620000|2022-03-31 16:03:40|333.86|333.41|333.86|333.41|333.86|333.76|333.86|333.41|2
1648742630000|2022-03-31 16:03:50|333.81|333.71|333.81|333.41|333.81|333.71|333.81|333.41|2
1648742650000|2022-03-31 16:04:10|333.86|333.66|333.86|333.51|333.86|333.66|333.86|333.51|3
1648742660000|2022-03-31 16:04:20|333.81|333.71|333.86|333.51|333.86|333.71|333.81|333.51|4
1648742670000|2022-03-31 16:04:30|333.91|333.76|333.91|333.61|333.91|333.76|333.91|333.61|3
1648742680000|2022-03-31 16:04:40||333.76||333.61||333.76||333.61|1
1648742700000|2022-03-31 16:05:00||333.51||333.51||333.51||333.51|0
1648742740000|2022-03-31 16:05:40||333.41||333.41||333.41||333.41|1
1648742760000|2022-03-31 16:06:00||333.76||333.76||333.76||333.76|0
1648742770000|2022-03-31 16:06:10||333.61||333.61||333.76||333.61|3
1648742800000|2022-03-31 16:06:40|||||||||1
1648742860000|2022-03-31 16:07:40||333.51||333.51||333.51||333.51|1
1648742920000|2022-03-31 16:08:40||333.46||333.46||333.46||333.46|1
1648742940000|2022-03-31 16:09:00|334.01|333.81|334.01|333.81|334.01|333.81|334.01|333.81|10
1648742960000|2022-03-31 16:09:20|334.06|333.71|334.06|333.71|334.06|333.71|334.06|333.71|20
1648742990000|2022-03-31 16:09:50||333.61||333.61||333.61||333.61|0
1648743010000|2022-03-31 16:10:10|333.96||333.96||333.96||333.96||0
1648743070000|2022-03-31 16:11:10||333.56||333.56||333.56||333.56|1
1648743080000|2022-03-31 16:11:20|333.91||333.91||333.91||333.91||0
1648743090000|2022-03-31 16:11:30|333.86|333.51|333.86|333.51|333.86|333.51|333.86|333.51|0
1648743160000|2022-03-31 16:12:40|||||||||1
1648743180000|2022-03-31 16:13:00||333.46||333.46||333.46||333.46|0
1648743200000|2022-03-31 16:13:20||333.41||333.41||333.41||333.41|0
1648743220000|2022-03-31 16:13:40|||||||||1
1648743300000|2022-03-31 16:15:00||333.36||333.41||333.41||333.36|1
1648743340000|2022-03-31 16:15:40|||||||||1
1648743400000|2022-03-31 16:16:40|||||||||1
1648743410000|2022-03-31 16:16:50|333.91||333.91||333.91||333.91||7
1648743450000|2022-03-31 16:17:30|333.86||333.86||333.86||333.86||0
1648743460000|2022-03-31 16:17:40|333.71||333.76||333.76||333.66||0
1648743510000|2022-03-31 16:18:30|333.81||333.81||333.81||333.81||0
1648743640000|2022-03-31 16:20:40||333.31||333.41||333.41||333.31|1
1648743660000|2022-03-31 16:21:00|||||||||1
1648743670000|2022-03-31 16:21:10||333.31||333.41||333.41||333.31|1
1648743690000|2022-03-31 16:21:30|||||||||1
1648743710000|2022-03-31 16:21:50|333.71|333.31|333.66|333.31|333.71|333.31|333.66|333.31|4
1648743740000|2022-03-31 16:22:20|333.56||333.56||333.56||333.56||0
1648743750000|2022-03-31 16:22:30|333.51|333.26|333.46|333.26|333.51|333.26|333.46|333.26|0
1648743760000|2022-03-31 16:22:40|333.41|333.21|333.41|333.21|333.46|333.21|333.41|333.21|1
1648743770000|2022-03-31 16:22:50|333.51||333.51||333.51||333.51||1
1648743780000|2022-03-31 16:23:00|333.56||333.56||333.56||333.56||0
1648743790000|2022-03-31 16:23:10|333.61||333.61||333.61||333.61||0
1648743810000|2022-03-31 16:23:30|||||||||1
1648743830000|2022-03-31 16:23:50|||||||||1
1648743890000|2022-03-31 16:24:50|||||||||1
1648744110000|2022-03-31 16:28:30|||||||||1
1648744160000|2022-03-31 16:29:20|333.56||333.56||333.56||333.56||0
1648744190000|2022-03-31 16:29:50|||||||||1
1648744200000|2022-03-31 16:30:00|333.46||333.56||333.56||333.46||1
1648744210000|2022-03-31 16:30:10|333.61||333.61||333.61||333.61||0
1648744280000|2022-03-31 16:31:20|333.56||333.56||333.56||333.56||0
1648744290000|2022-03-31 16:31:30|||||||||1
1648744310000|2022-03-31 16:31:50|||||||||1
1648744410000|2022-03-31 16:33:30|||||||||1
1648744450000|2022-03-31 16:34:10||333.16||333.16||333.16||333.16|0
1648744470000|2022-03-31 16:34:30||333.31||333.16||333.31||333.16|1
1648744480000|2022-03-31 16:34:40||333.26||333.36||333.36||333.26|0
1648744490000|2022-03-31 16:34:50||333.26||333.26||333.36||333.26|7
1648744500000|2022-03-31 16:35:00|333.46|333.21|333.46|333.21|333.46|333.21|333.36|333.21|10
1648744510000|2022-03-31 16:35:10|333.56|333.36|333.56|333.21|333.56|333.36|333.51|333.21|3
1648744560000|2022-03-31 16:36:00||333.26||333.26||333.26||333.26|0
1648744590000|2022-03-31 16:36:30|||||||||1
1648744600000|2022-03-31 16:36:40|333.61||333.71||333.71||333.61||3
1648744630000|2022-03-31 16:37:10||333.41||333.51||333.51||333.41|3
1648744650000|2022-03-31 16:37:30|333.76||333.81||333.81||333.76||0
1648744680000|2022-03-31 16:38:00||333.56||333.56||333.56||333.56|0
1648744690000|2022-03-31 16:38:10||333.66||333.66||333.66||333.56|3
1648744700000|2022-03-31 16:38:20|333.86|333.76|333.86|333.66|333.91|333.76|333.86|333.66|21
1648744710000|2022-03-31 16:38:30||333.61||333.61||333.61||333.61|0
1648744730000|2022-03-31 16:38:50||333.56||333.56||333.56||333.56|0
1648744750000|2022-03-31 16:39:10||333.51||333.51||333.51||333.51|0
1648744770000|2022-03-31 16:39:30||333.61||333.51||333.61||333.51|1
1648744840000|2022-03-31 16:40:40|333.81||333.81||333.81||333.81||0
1648744880000|2022-03-31 16:41:20||333.46||333.46||333.46||333.46|0
1648744890000|2022-03-31 16:41:30|||||||||1
1648744910000|2022-03-31 16:41:50||333.41||333.41||333.41||333.41|1
1648745010000|2022-03-31 16:43:30|||||||||1
1648745020000|2022-03-31 16:43:40|333.76||333.76||333.76||333.76||0
1648745090000|2022-03-31 16:44:50|||||||||1
1648745190000|2022-03-31 16:46:30|||||||||1
1648745210000|2022-03-31 16:46:50|||||||||1
1648745290000|2022-03-31 16:48:10||333.31||333.31||333.31||333.31|0
1648745310000|2022-03-31 16:48:30|||||||||1
1648745340000|2022-03-31 16:49:00||333.26||333.26||333.26||333.26|0
1648745390000|2022-03-31 16:49:50|||||||||1
1648745420000|2022-03-31 16:50:20|||||||||1
1648745510000|2022-03-31 16:51:50|||||||||1
1648745600000|2022-03-31 16:53:20||333.21||333.21||333.21||333.21|3
1648745680000|2022-03-31 16:54:40|||||||||1
1648745700000|2022-03-31 16:55:00|333.71||333.71||333.71||333.71||0
1648745720000|2022-03-31 16:55:20|||||||||1
1648745800000|2022-03-31 16:56:40|||||||||1
1648745840000|2022-03-31 16:57:20|333.66||333.66||333.66||333.66||0
1648745880000|2022-03-31 16:58:00||333.26||333.46||333.46||333.26|3
1648745890000|2022-03-31 16:58:10|333.61|333.36|333.61|333.46|333.61|333.46|333.61|333.36|4
1648745900000|2022-03-31 16:58:20|333.66||333.66||333.66||333.66||4
1648745920000|2022-03-31 16:58:40|333.61|333.36|333.61|333.36|333.61|333.36|333.61|333.36|2
1648745980000|2022-03-31 16:59:40|||||||||1
1648746000000|2022-03-31 17:00:00|333.56||333.56||333.56||333.56||0
1648746020000|2022-03-31 17:00:20|333.61||333.61||333.61||333.61||3
1648746100000|2022-03-31 17:01:40||333.46||333.46||333.46||333.46|1
1648746110000|2022-03-31 17:01:50|333.66||333.76||333.76||333.66||3
1648746130000|2022-03-31 17:02:10|333.71||333.71||333.71||333.71||0
1648746180000|2022-03-31 17:03:00|333.76||333.76||333.76||333.76||1
1648746260000|2022-03-31 17:04:20|333.71||333.71||333.71||333.71||0
1648746270000|2022-03-31 17:04:30|333.61||333.71||333.71||333.61||2
1648746310000|2022-03-31 17:05:10|333.76||333.76||333.76||333.76||0
1648746380000|2022-03-31 17:06:20||333.36||333.36||333.36||333.36|2
1648746400000|2022-03-31 17:06:40|||||||||1
1648746500000|2022-03-31 17:08:20|||||||||1
1648746510000|2022-03-31 17:08:30||333.31||333.31||333.31||333.31|2
1648746520000|2022-03-31 17:08:40||333.26||333.26||333.26||333.26|1
1648746580000|2022-03-31 17:09:40|||||||||1
1648746610000|2022-03-31 17:10:10||333.36||333.26||333.36||333.26|2
1648746620000|2022-03-31 17:10:20|||||||||1
1648746630000|2022-03-31 17:10:30||333.16||333.16||333.16||333.16|2
1648746700000|2022-03-31 17:11:40|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|1
1648746800000|2022-03-31 17:13:20|||||||||1
1648746810000|2022-03-31 17:13:30|333.66||333.66||333.66||333.66||0
1648746820000|2022-03-31 17:13:40|333.61||333.61||333.61||333.61||0
1648746880000|2022-03-31 17:14:40|333.66||333.66||333.66||333.66||8
1648746890000|2022-03-31 17:14:50|333.71||333.71||333.71||333.71||9
1648746920000|2022-03-31 17:15:20|||||||||2
1648746930000|2022-03-31 17:15:30|333.76||333.71||333.76||333.71||14
1648747100000|2022-03-31 17:18:20|333.81|333.16|333.81|333.36|333.81|333.36|333.81|333.16|7
1648747120000|2022-03-31 17:18:40||333.46||333.46||333.46||333.46|0
1648747150000|2022-03-31 17:19:10|333.86||333.91||333.91||333.86||3
1648747170000|2022-03-31 17:19:30|333.86||333.86||333.86||333.86||0
1648747190000|2022-03-31 17:19:50|333.81||333.81||333.81||333.81||0
1648747210000|2022-03-31 17:20:10|333.86||333.86||333.86||333.86||1
1648747340000|2022-03-31 17:22:20|333.81||333.81||333.81||333.81||0
1648747390000|2022-03-31 17:23:10|||||||||1
1648747480000|2022-03-31 17:24:40|||||||||1
1648747490000|2022-03-31 17:24:50|333.76||333.76||333.76||333.76||0
1648747580000|2022-03-31 17:26:20|||||||||1
1648747590000|2022-03-31 17:26:30|||||||||1
1648747690000|2022-03-31 17:28:10|||||||||1
1648747710000|2022-03-31 17:28:30|||||||||1
1648747760000|2022-03-31 17:29:20|333.81||333.86||333.86||333.81||2
1648747990000|2022-03-31 17:33:10|||||||||1
1648748010000|2022-03-31 17:33:30||333.41||333.41||333.41||333.41|1
1648748170000|2022-03-31 17:36:10||333.36||333.36||333.36||333.36|1
1648748190000|2022-03-31 17:36:30|||||||||1
1648748280000|2022-03-31 17:38:00|333.81||333.81||333.81||333.81||0
1648748310000|2022-03-31 17:38:30|||||||||2
1648748350000|2022-03-31 17:39:10|||||||||1
1648748490000|2022-03-31 17:41:30|||||||||1
1648748610000|2022-03-31 17:43:30|||||||||1
1648748630000|2022-03-31 17:43:50|333.46|333.31|333.61|333.31|333.61|333.31|333.46|333.31|36
1648748690000|2022-03-31 17:44:50|333.66||333.66||333.66||333.66||0
1648748770000|2022-03-31 17:46:10|||||||||1
1648748790000|2022-03-31 17:46:30|||||||||1
1648748910000|2022-03-31 17:48:30|||||||||1
1648749030000|2022-03-31 17:50:30||333.36||333.36||333.36||333.36|0
1648749040000|2022-03-31 17:50:40|333.71||333.76||333.76||333.71||2
1648749080000|2022-03-31 17:51:20|333.81||333.81||333.81||333.81||0
1648749120000|2022-03-31 17:52:00|333.86||333.86||333.86||333.86||1
1648749380000|2022-03-31 17:56:20|||||||||1
1648749410000|2022-03-31 17:56:50|333.81||333.81||333.81||333.81||0
1648749510000|2022-03-31 17:58:30||333.31||333.31||333.31||333.31|1
1648749610000|2022-03-31 18:00:10||333.26||333.26||333.26||333.26|0
1648749640000|2022-03-31 18:00:40|333.36|332.96|333.36|332.96|333.36|332.96|333.36|332.96|10
1648749720000|2022-03-31 18:02:00||333.01||333.01||333.01||333.01|0
1648749740000|2022-03-31 18:02:20|||||||||1
1648749800000|2022-03-31 18:03:20|||||||||1
1648749810000|2022-03-31 18:03:30|333.31|332.96|333.31|332.96|333.31|332.96|333.31|332.96|0
1648749920000|2022-03-31 18:05:20||332.91||332.91||333.01||332.91|2
1648749980000|2022-03-31 18:06:20||332.86||332.86||332.86||332.86|1
1648749990000|2022-03-31 18:06:30|||||||||1
1648750100000|2022-03-31 18:08:20|||||||||1
1648750210000|2022-03-31 18:10:10||332.81||332.81||332.81||332.81|0
1648750280000|2022-03-31 18:11:20|||||||||1
1648750290000|2022-03-31 18:11:30||332.86||333.16||333.16||332.86|8
1648750300000|2022-03-31 18:11:40|333.36|333.21|333.36|333.16|333.36|333.21|333.36|333.16|16
1648750320000|2022-03-31 18:12:00|333.41||333.41||333.41||333.41||6
1648750330000|2022-03-31 18:12:10||333.06||333.06||333.06||333.06|3
1648750480000|2022-03-31 18:14:40|333.31||333.26||333.31||333.21||1
1648750500000|2022-03-31 18:15:00|333.31|333.16|333.36|333.16|333.36|333.16|333.31|333.06|3
1648750510000|2022-03-31 18:15:10|333.41||333.41||333.41||333.41||3
1648750550000|2022-03-31 18:15:50||333.06||333.06||333.06||333.06|0
1648750560000|2022-03-31 18:16:00|||||||||1
1648750580000|2022-03-31 18:16:20||332.96||332.96||332.96||332.96|4
1648750620000|2022-03-31 18:17:00|333.36|333.26|333.36|332.96|333.36|333.26|333.36|332.96|2
1648750700000|2022-03-31 18:18:20|||||||||1
1648750740000|2022-03-31 18:19:00|||||||||5
1648750880000|2022-03-31 18:21:20|||||||||1
1648750960000|2022-03-31 18:22:40|||||||||1
1648750980000|2022-03-31 18:23:00|333.51|333.11|333.51|333.26|333.51|333.26|333.51|333.11|6
1648750990000|2022-03-31 18:23:10||333.21||333.21||333.21||333.21|0
1648751030000|2022-03-31 18:23:50|333.46||333.46||333.46||333.46||0
1648751040000|2022-03-31 18:24:00|333.51||333.51||333.51||333.51||2
1648751130000|2022-03-31 18:25:30|333.41||333.41||333.41||333.41||0
1648751140000|2022-03-31 18:25:40|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.21|2
1648751150000|2022-03-31 18:25:50||333.21||333.21||333.21||333.21|2
1648751160000|2022-03-31 18:26:00||333.16||333.16||333.16||333.16|0
1648751180000|2022-03-31 18:26:20|||||||||1
1648751190000|2022-03-31 18:26:30||333.11||333.11||333.11||333.11|0
1648751230000|2022-03-31 18:27:10||333.06||333.01||333.06||333.01|0
1648751240000|2022-03-31 18:27:20|333.41|333.31|333.36|333.11|333.41|333.31|333.36|333.01|3
1648751250000|2022-03-31 18:27:30|333.41||333.41||333.41||333.41||0
1648751290000|2022-03-31 18:28:10||333.01||333.01||333.01||333.01|0
1648751300000|2022-03-31 18:28:20|||||||||1
1648751340000|2022-03-31 18:29:00|333.46||333.46||333.46||333.46||1
1648751350000|2022-03-31 18:29:10|333.51||333.51||333.51||333.51||0
1648751590000|2022-03-31 18:33:10|||||||||1
1648751600000|2022-03-31 18:33:20||333.21||333.21||333.21||333.21|1
1648751610000|2022-03-31 18:33:30|333.31|333.06|333.41|333.06|333.41|333.06|333.31|333.06|1
1648751750000|2022-03-31 18:35:50||333.01||333.01||333.01||333.01|0
1648751770000|2022-03-31 18:36:10||332.96||332.96||332.96||332.96|1
1648751830000|2022-03-31 18:37:10|||||||||1
1648752070000|2022-03-31 18:41:10||333.01||333.01||333.01||333.01|0
1648752080000|2022-03-31 18:41:20|||||||||1
1648752140000|2022-03-31 18:42:20||332.96||332.96||332.96||332.96|0
1648752190000|2022-03-31 18:43:10|||||||||1
1648752210000|2022-03-31 18:43:30||333.01||333.01||333.01||333.01|0
1648752220000|2022-03-31 18:43:40|333.36||333.36||333.36||333.36||0
1648752230000|2022-03-31 18:43:50||332.96||332.86||332.96||332.86|1
1648752310000|2022-03-31 18:45:10|333.06||333.31||333.31||333.06||4
1648752360000|2022-03-31 18:46:00||332.91||332.91||332.91||332.91|0
1648752370000|2022-03-31 18:46:10|||||||||1
1648752390000|2022-03-31 18:46:30|||||||||1
1648752400000|2022-03-31 18:46:40||332.96||332.96||332.96||332.96|0
1648752420000|2022-03-31 18:47:00|333.36|333.01|333.36|333.01|333.36|333.01|333.36|333.01|4
1648752430000|2022-03-31 18:47:10||333.06||333.06||333.06||333.06|0
1648752440000|2022-03-31 18:47:20|333.41|333.11|333.46|333.11|333.46|333.11|333.41|333.11|2
1648752450000|2022-03-31 18:47:30|333.56|333.26|333.56|333.31|333.56|333.31|333.56|333.26|5
1648752460000|2022-03-31 18:47:40|333.61|333.46|333.71|333.46|333.81|333.46|333.61|333.36|17
1648752470000|2022-03-31 18:47:50|333.76|333.41|333.76|333.41|333.76|333.41|333.76|333.41|10
1648752540000|2022-03-31 18:49:00|||||||||1
1648752580000|2022-03-31 18:49:40||333.36||333.36||333.36||333.36|0
1648752600000|2022-03-31 18:50:00||333.31||333.31||333.31||333.31|0
1648752640000|2022-03-31 18:50:40||333.26||333.26||333.26||333.26|0
1648752650000|2022-03-31 18:50:50|333.71||333.71||333.71||333.71||0
1648752670000|2022-03-31 18:51:10|||||||||1
1648752730000|2022-03-31 18:52:10||333.21||333.21||333.21||333.21|0
1648752790000|2022-03-31 18:53:10|||||||||1
1648752850000|2022-03-31 18:54:10|||||||||1
1648752930000|2022-03-31 18:55:30||333.56||333.21||333.56||333.21|2
1648752940000|2022-03-31 18:55:40||333.56||333.21||333.56||333.21|1
1648752960000|2022-03-31 18:56:00|333.76||333.76||333.76||333.76||2
1648752970000|2022-03-31 18:56:10|333.81|333.61|333.81|333.46|333.81|333.61|333.81|333.46|2
1648753000000|2022-03-31 18:56:40|333.76||333.76||333.76||333.76||0
1648753060000|2022-03-31 18:57:40|333.81||333.81||333.81||333.81||6
1648753070000|2022-03-31 18:57:50||333.51||333.51||333.51||333.51|1
1648753090000|2022-03-31 18:58:10|333.86|333.56|333.86|333.56|333.86|333.56|333.86|333.56|0
1648753130000|2022-03-31 18:58:50|333.91|333.71|333.91|333.76|333.91|333.76|333.91|333.71|1
1648753140000|2022-03-31 18:59:00|333.96|333.81|333.96|333.71|333.96|333.81|333.96|333.71|11
1648753150000|2022-03-31 18:59:10||333.81||333.81||333.81||333.81|0
1648753160000|2022-03-31 18:59:20|334.01|333.86|334.01|333.71|334.01|333.86|334.01|333.71|8
1648753180000|2022-03-31 18:59:40|334.06|333.86|334.06|333.81|334.06|333.86|334.06|333.81|16
1648753190000|2022-03-31 18:59:50|334.11||334.11||334.11||334.11||7
1648753200000|2022-03-31 19:00:00|334.16|333.96|334.16|333.96|334.16|334.01|334.16|333.91|0
1648753210000|2022-03-31 19:00:10|334.21|334.01|334.26|334.01|334.26|334.11|334.21|333.96|3
1648753220000|2022-03-31 19:00:20||333.96||333.96||333.96||333.96|1
1648753280000|2022-03-31 19:01:20||334.11||334.11||334.11||334.11|0
1648753290000|2022-03-31 19:01:30||334.01||334.01||334.11||334.01|1
1648753320000|2022-03-31 19:02:00|||||||||3
1648753330000|2022-03-31 19:02:10|334.31||334.31||334.31||334.31||3
1648753340000|2022-03-31 19:02:20|334.36||334.41||334.41||334.36||1
1648753370000|2022-03-31 19:02:50|334.46||334.46||334.46||334.46||0
1648753380000|2022-03-31 19:03:00|334.56|334.31|334.56|334.21|334.56|334.31|334.56|334.21|10
1648753410000|2022-03-31 19:03:30||334.11||334.11||334.11||334.11|0
1648753490000|2022-03-31 19:04:50||334.26||334.11||334.26||334.11|2
1648753500000|2022-03-31 19:05:00||334.06||334.06||334.06||334.06|0
1648753570000|2022-03-31 19:06:10|334.31|334.01|334.11|333.86|334.31|334.01|334.11|333.86|5
1648753590000|2022-03-31 19:06:30|334.16||334.21||334.21||334.16||0
1648753600000|2022-03-31 19:06:40|334.26||334.31||334.31||334.26||0
1648753650000|2022-03-31 19:07:30||334.06||334.06||334.06||334.06|0
1648753660000|2022-03-31 19:07:40||334.01||334.06||334.06||333.96|0
1648753670000|2022-03-31 19:07:50||333.96||333.96||333.96||333.96|0
1648753690000|2022-03-31 19:08:10|||||||||1
1648753720000|2022-03-31 19:08:40|334.26|333.91|334.06|333.86|334.26|333.91|334.06|333.86|1
1648753740000|2022-03-31 19:09:00|334.16|333.96|334.26|333.96|334.26|333.96|334.16|333.96|4
1648753750000|2022-03-31 19:09:10|334.31||334.31||334.31||334.31||4
1648753860000|2022-03-31 19:11:00||333.91||333.86||333.91||333.86|0
1648753960000|2022-03-31 19:12:40|334.11|333.76|334.06|333.81|334.11|333.81|333.96|333.76|2
1648754020000|2022-03-31 19:13:40|334.11||334.11||334.11||334.11||1
1648754100000|2022-03-31 19:15:00|||||||||1
1648754110000|2022-03-31 19:15:10||333.76||333.76||333.76||333.76|0
1648754190000|2022-03-31 19:16:30||333.71||333.71||333.71||333.71|0
1648754210000|2022-03-31 19:16:50||333.66||333.66||333.66||333.66|0
1648754220000|2022-03-31 19:17:00|||||||||1
1648754370000|2022-03-31 19:19:30||333.61||333.61||333.61||333.61|0
1648754390000|2022-03-31 19:19:50|334.06||334.06||334.06||334.06||0
1648754400000|2022-03-31 19:20:00||333.56||333.51||333.56||333.51|1
1648754410000|2022-03-31 19:20:10|334.01||334.01||334.01||334.01||0
1648754480000|2022-03-31 19:21:20||333.41||333.41||333.41||333.41|1
1648754510000|2022-03-31 19:21:50|333.91||333.91||333.91||333.91||0
1648754520000|2022-03-31 19:22:00||333.31||333.31||333.31||333.31|1
1648754660000|2022-03-31 19:24:20|333.66|333.21|333.56|333.21|333.66|333.21|333.46|333.21|11
1648754700000|2022-03-31 19:25:00|||||||||1
1648754790000|2022-03-31 19:26:30||333.11||333.11||333.11||333.11|0
1648754810000|2022-03-31 19:26:50||333.16||333.16||333.16||333.16|0
1648754820000|2022-03-31 19:27:00|||||||||1
1648754840000|2022-03-31 19:27:20||333.11||333.11||333.11||333.11|0
1648754880000|2022-03-31 19:28:00||333.06||333.06||333.06||333.06|1
1648754950000|2022-03-31 19:29:10|333.51||333.51||333.51||333.51||0
1648755000000|2022-03-31 19:30:00|||||||||1
1648755100000|2022-03-31 19:31:40|333.46|333.01|333.46|333.01|333.46|333.01|333.46|333.01|0
1648755120000|2022-03-31 19:32:00||332.96||332.96||332.96||332.96|1
1648755180000|2022-03-31 19:33:00||332.86||332.86||332.86||332.86|1
1648755230000|2022-03-31 19:33:50||333.31||333.31||333.31||333.31|1
1648755240000|2022-03-31 19:34:00|333.31|332.86|333.21|333.06|333.31|333.16|333.21|332.86|4
1648755250000|2022-03-31 19:34:10||332.96||332.96||333.06||332.96|1
1648755260000|2022-03-31 19:34:20|333.26||333.26||333.26||333.26||1
1648755270000|2022-03-31 19:34:30|333.31||333.31||333.31||333.31||6
1648755280000|2022-03-31 19:34:40|333.16||333.31||333.31||333.16||1
1648755300000|2022-03-31 19:35:00|333.26||333.26||333.26||333.26||1
1648755310000|2022-03-31 19:35:10||332.91||332.91||332.91||332.91|0
1648755360000|2022-03-31 19:36:00|333.36|332.96|333.46|332.96|333.46|332.96|333.36|332.96|3
1648755380000|2022-03-31 19:36:20|333.51||333.51||333.51||333.51||0
1648755410000|2022-03-31 19:36:50|333.56||333.56||333.56||333.56||0
1648755530000|2022-03-31 19:38:50|||||||||1
1648755560000|2022-03-31 19:39:20||333.21||333.26||333.26||333.21|0
1648755570000|2022-03-31 19:39:30||333.21||333.11||333.21||333.11|0
1648755600000|2022-03-31 19:40:00|333.51|333.01|333.46|333.01|333.51|333.01|333.46|333.01|1
1648755640000|2022-03-31 19:40:40|333.41||333.41||333.41||333.41||0
1648755680000|2022-03-31 19:41:20|333.36|332.96|333.36|332.96|333.36|332.96|333.36|332.96|0
1648755720000|2022-03-31 19:42:00|||||||||1
1648755730000|2022-03-31 19:42:10||332.91||332.86||332.91||332.86|2
1648755780000|2022-03-31 19:43:00|333.31||333.26||333.31||333.26||0
1648755790000|2022-03-31 19:43:10||332.81||332.76||332.81||332.76|3
1648755810000|2022-03-31 19:43:30|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|4
1648755870000|2022-03-31 19:44:30|333.16||333.16||333.16||333.16||0
1648755900000|2022-03-31 19:45:00|||||||||1
1648755940000|2022-03-31 19:45:40||332.66||332.66||332.66||332.66|0
1648755950000|2022-03-31 19:45:50|333.31|332.76|333.31|333.06|333.36|333.06|333.31|332.76|8
1648755960000|2022-03-31 19:46:00||332.96||332.96||332.96||332.96|4
1648756010000|2022-03-31 19:46:50|333.26|332.86|333.26|332.86|333.26|332.86|333.26|332.86|3
1648756020000|2022-03-31 19:47:00|333.21||333.21||333.21||333.21||0
1648756040000|2022-03-31 19:47:20||332.96||332.96||332.96||332.96|0
1648756050000|2022-03-31 19:47:30|333.26|333.01|333.31|333.01|333.31|333.01|333.21|333.01|5
1648756060000|2022-03-31 19:47:40|333.36|333.06|333.41|333.06|333.41|333.06|333.36|333.06|2
1648756160000|2022-03-31 19:49:20||333.01||332.96||333.01||332.96|0
1648756180000|2022-03-31 19:49:40|||||||||1
1648756200000|2022-03-31 19:50:00|333.16|332.91|333.11|332.91|333.26|333.01|333.06|332.91|11
1648756210000|2022-03-31 19:50:10||332.96||332.86||332.96||332.86|2
1648756220000|2022-03-31 19:50:20||332.76||332.76||332.76||332.76|3
1648756250000|2022-03-31 19:50:50|333.06||333.06||333.06||333.06||0
1648756260000|2022-03-31 19:51:00||332.86||332.76||332.86||332.76|1
1648756270000|2022-03-31 19:51:10||332.66||332.66||332.66||332.66|4
1648756310000|2022-03-31 19:51:50|||||||||1
1648756380000|2022-03-31 19:53:00|333.01|332.61|333.01|332.56|333.01|332.61|333.01|332.56|2
1648756400000|2022-03-31 19:53:20||332.71||332.56||332.71||332.56|1
1648756460000|2022-03-31 19:54:20||332.51||332.46||332.51||332.46|6
1648756490000|2022-03-31 19:54:50||332.36||332.36||332.36||332.36|4
1648756510000|2022-03-31 19:55:10|332.96|332.31|332.66|332.31|332.96|332.31|332.66|332.31|8
1648756520000|2022-03-31 19:55:20|332.61||332.61||332.61||332.61||0
1648756530000|2022-03-31 19:55:30||332.21||332.21||332.21||332.21|1
1648756560000|2022-03-31 19:56:00||332.16||332.16||332.16||332.16|0
1648756600000|2022-03-31 19:56:40|332.41|332.31|332.41|332.16|332.41|332.31|332.41|332.16|1
1648756610000|2022-03-31 19:56:50|||||||||1
1648756630000|2022-03-31 19:57:10|332.51||332.51||332.51||332.51||1
1648756640000|2022-03-31 19:57:20|332.46|332.21|332.46|332.16|332.46|332.21|332.46|332.16|0
1648756660000|2022-03-31 19:57:40|||||||||2
1648756670000|2022-03-31 19:57:50|||||||||1
1648756680000|2022-03-31 19:58:00||332.21||332.21||332.21||332.21|4
1648756690000|2022-03-31 19:58:10|332.56|332.31|332.46|332.26|332.56|332.36|332.46|332.26|23
1648756700000|2022-03-31 19:58:20|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|2
1648756710000|2022-03-31 19:58:30||332.16||332.16||332.16||332.16|2
1648756720000|2022-03-31 19:58:40|||||||||2
1648756730000|2022-03-31 19:58:50||332.21||332.16||332.21||332.16|6
1648756740000|2022-03-31 19:59:00|332.36||332.41||332.41||332.36||2
1648756750000|2022-03-31 19:59:10|332.46|332.36|332.61|332.46|332.66|332.46|332.46|332.36|9
1648756760000|2022-03-31 19:59:20|332.66|332.41|332.76|332.56|332.76|332.56|332.66|332.36|4
1648756770000|2022-03-31 19:59:30||332.51||332.36||332.51||332.36|1
1648756780000|2022-03-31 19:59:40|332.71|332.26|332.71|332.26|332.71|332.26|332.71|332.26|0
1648756790000|2022-03-31 19:59:50|332.66||332.66||332.66||332.66||3
1648756800000|2022-03-31 20:00:00|332.76|332.56|333.06|332.66|333.11|332.91|332.76|332.56|13
1648756820000|2022-03-31 20:00:20|333.11||333.16||333.16||333.11||6
1648756830000|2022-03-31 20:00:30|333.26|332.71|333.26|332.71|333.26|332.71|333.26|332.71|5
1648756870000|2022-03-31 20:01:10|||||||||1
1648756900000|2022-03-31 20:01:40|333.31||333.31||333.31||333.31||3
1648756910000|2022-03-31 20:01:50|333.36|332.76|333.36|332.91|333.36|332.91|333.36|332.76|3
1648756920000|2022-03-31 20:02:00||332.96||332.96||332.96||332.96|0
1648756930000|2022-03-31 20:02:10|333.41||333.41||333.41||333.41||1
1648756940000|2022-03-31 20:02:20|333.46|333.01|333.51|333.01|333.51|333.01|333.46|333.01|1
1648756990000|2022-03-31 20:03:10|333.46||333.46||333.46||333.46||0
1648757040000|2022-03-31 20:04:00||333.06||333.06||333.06||333.06|0
1648757060000|2022-03-31 20:04:20|333.41||333.36||333.41||333.36||0
1648757080000|2022-03-31 20:04:40|333.51|333.26|333.51|333.26|333.51|333.26|333.51|333.26|10
1648757090000|2022-03-31 20:04:50|333.36|333.06|333.36|333.06|333.36|333.06|333.36|333.06|10
1648757100000|2022-03-31 20:05:00|333.46|333.11|333.46|333.11|333.46|333.11|333.46|333.11|1
1648757110000|2022-03-31 20:05:10|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|32
1648757120000|2022-03-31 20:05:20|333.16|333.01|333.16|332.86|333.16|333.01|333.16|332.86|3
1648757200000|2022-03-31 20:06:40||332.96||333.01||333.01||332.96|0
1648757210000|2022-03-31 20:06:50|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|1
1648757220000|2022-03-31 20:07:00||332.96||332.96||332.96||332.96|2
1648757240000|2022-03-31 20:07:20||332.86||332.86||332.86||332.86|0
1648757300000|2022-03-31 20:08:20||332.91||332.91||332.91||332.91|1
1648757320000|2022-03-31 20:08:40|333.26||333.26||333.26||333.26||0
1648757400000|2022-03-31 20:10:00|333.31||333.31||333.31||333.31||0
1648757410000|2022-03-31 20:10:10|333.36|332.96|333.36|332.96|333.36|332.96|333.36|332.96|0
1648757440000|2022-03-31 20:10:40|333.41||333.41||333.41||333.41||0
1648757560000|2022-03-31 20:12:40|333.46||333.46||333.46||333.46||0
1648757580000|2022-03-31 20:13:00|||||||||1
1648757600000|2022-03-31 20:13:20|333.56|333.06|333.61|333.36|333.61|333.41|333.56|333.06|5
1648757610000|2022-03-31 20:13:30||333.26||333.26||333.26||333.26|1
1648757630000|2022-03-31 20:13:50||333.31||333.31||333.31||333.31|0
1648757650000|2022-03-31 20:14:10|333.71||333.71||333.71||333.71||1
1648758000000|2022-03-31 20:20:00|333.66|333.46|333.66|333.31|333.66|333.46|333.66|333.31|2
1648758070000|2022-03-31 20:21:10|||||||||1
1648758180000|2022-03-31 20:23:00||333.26||333.16||333.26||333.16|1
1648758290000|2022-03-31 20:24:50||333.06||333.06||333.06||333.06|0
1648758380000|2022-03-31 20:26:20|||||||||1
1648758460000|2022-03-31 20:27:40|333.61||333.61||333.61||333.61||0
1648758800000|2022-03-31 20:33:20||333.16||333.16||333.16||333.16|0
1648759200000|2022-03-31 20:40:00||333.21||333.26||333.26||333.21|0
1648759310000|2022-03-31 20:41:50|333.56||333.56||333.56||333.56||0
1648759370000|2022-03-31 20:42:50||333.06||333.06||333.06||333.06|3
1648759410000|2022-03-31 20:43:30|333.51|333.01|333.36|333.01|333.51|333.01|333.36|333.01|0
1648759420000|2022-03-31 20:43:40|333.31|333.06|333.36|333.06|333.36|333.06|333.31|333.06|1
1648759470000|2022-03-31 20:44:30||332.91||332.96||333.01||332.91|8
1648759520000|2022-03-31 20:45:20|333.26||333.36||333.36||333.26||1
1648759730000|2022-03-31 20:48:50|333.41||333.46||333.46||333.41||1
1648759740000|2022-03-31 20:49:00|333.56||333.56||333.56||333.56||0
1648759750000|2022-03-31 20:49:10|333.61|333.21|333.61|333.31|333.61|333.36|333.61|333.11|1
1648759760000|2022-03-31 20:49:20|333.66||333.66||333.66||333.66||2
1648759770000|2022-03-31 20:49:30||333.46||333.41||333.46||333.21|2
1648759780000|2022-03-31 20:49:40|||||||||1
1648759790000|2022-03-31 20:49:50||333.36||333.46||333.46||333.21|0
1648759800000|2022-03-31 20:50:00|333.71|333.41|333.71|333.31|333.71|333.41|333.71|333.31|1
1648759810000|2022-03-31 20:50:10||333.26||333.26||333.26||333.26|0
1648759830000|2022-03-31 20:50:30||333.21||333.21||333.21||333.21|0
1648759890000|2022-03-31 20:51:30||333.11||333.11||333.11||333.11|0
1648759910000|2022-03-31 20:51:50|333.66||333.66||333.66||333.66||0
1648759930000|2022-03-31 20:52:10||333.16||333.11||333.16||333.11|0
1648760000000|2022-03-31 20:53:20||333.41||333.11||333.41||333.11|1
1648760010000|2022-03-31 20:53:30|333.71|333.16|333.71|333.11|333.71|333.16|333.66|333.11|0
1648760290000|2022-03-31 20:58:10|333.76|333.06|333.76|333.06|333.76|333.06|333.76|333.06|2
1648760340000|2022-03-31 20:59:00|333.71||333.71||333.71||333.71||0
1648760370000|2022-03-31 20:59:30|333.81|332.91|333.76|332.91|333.86|333.31|333.71|332.86|22
1648760400000|2022-03-31 21:00:00|333.81|332.66|333.91|332.66|333.91|332.66|333.81|332.66|0
1648760420000|2022-03-31 21:00:20||332.61||332.61||332.61||332.61|0
1648760520000|2022-03-31 21:02:00||332.66||332.66||332.66||332.66|0
1648760550000|2022-03-31 21:02:30||332.61||332.61||332.61||332.61|0
1648760650000|2022-03-31 21:04:10||332.26||332.26||332.26||332.26|0
1648761240000|2022-03-31 21:14:00|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648761290000|2022-03-31 21:14:50|||||||||1
1648761790000|2022-03-31 21:23:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648761800000|2022-03-31 21:23:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648761810000|2022-03-31 21:23:30|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648761940000|2022-03-31 21:25:40|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648761950000|2022-03-31 21:25:50|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648762360000|2022-03-31 21:32:40|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648762370000|2022-03-31 21:32:50|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648762430000|2022-03-31 21:33:50|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648762450000|2022-03-31 21:34:10|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1648762460000|2022-03-31 21:34:20|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648762470000|2022-03-31 21:34:30|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648762520000|2022-03-31 21:35:20|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648763070000|2022-03-31 21:44:30|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648763110000|2022-03-31 21:45:10|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648763120000|2022-03-31 21:45:20|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648763920000|2022-03-31 21:58:40|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648763930000|2022-03-31 21:58:50|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648763940000|2022-03-31 21:59:00|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648763950000|2022-03-31 21:59:10|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648763960000|2022-03-31 21:59:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648763980000|2022-03-31 21:59:40|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648763990000|2022-03-31 21:59:50|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648764000000|2022-03-31 22:00:00|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648764010000|2022-03-31 22:00:10|333.31|332.71|333.41|332.81|333.41|332.81|333.31|332.71|0
1648764020000|2022-03-31 22:00:20|333.51|332.91|333.41|332.81|333.51|332.91|333.41|332.81|0
1648764060000|2022-03-31 22:01:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648764080000|2022-03-31 22:01:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648764120000|2022-03-31 22:02:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648764170000|2022-03-31 22:02:50|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1648764180000|2022-03-31 22:03:00|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1648764190000|2022-03-31 22:03:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648764200000|2022-03-31 22:03:20|333.51|332.91|333.61|333.01|333.61|333.01|333.51|332.91|0
1648764280000|2022-03-31 22:04:40|333.51|332.91|333.61|333.01|333.61|333.01|333.51|332.91|0
1648764290000|2022-03-31 22:04:50|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648764450000|2022-03-31 22:07:30|333.61|333.01|333.61|333.01|333.61|333.01|333.51|332.91|0
1648764460000|2022-03-31 22:07:40|333.51|332.91|333.51|332.91|333.61|333.01|333.51|332.91|0
1648764490000|2022-03-31 22:08:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648764550000|2022-03-31 22:09:10|333.51|332.91|333.71|333.11|333.71|333.11|333.51|332.91|0
1648764610000|2022-03-31 22:10:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648764680000|2022-03-31 22:11:20|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648764740000|2022-03-31 22:12:20|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648764780000|2022-03-31 22:13:00|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648764790000|2022-03-31 22:13:10|333.61|333.01|333.61|333.01|333.71|333.11|333.61|333.01|0
1648764820000|2022-03-31 22:13:40|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648764830000|2022-03-31 22:13:50|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648764840000|2022-03-31 22:14:00|333.51|332.91|333.61|333.01|333.61|333.01|333.51|332.91|0
1648764850000|2022-03-31 22:14:10|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648764890000|2022-03-31 22:14:50|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648764950000|2022-03-31 22:15:50|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765000000|2022-03-31 22:16:40|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1648765030000|2022-03-31 22:17:10|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648765040000|2022-03-31 22:17:20|333.51|332.91|333.41|332.81|333.51|332.91|333.41|332.81|0
1648765050000|2022-03-31 22:17:30|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765060000|2022-03-31 22:17:40|333.41|332.81|333.41|332.81|333.51|332.91|333.41|332.81|0
1648765080000|2022-03-31 22:18:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765320000|2022-03-31 22:22:00|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648765440000|2022-03-31 22:24:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765450000|2022-03-31 22:24:10|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648765500000|2022-03-31 22:25:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765510000|2022-03-31 22:25:10|333.41|332.81|333.51|332.91|333.51|332.91|333.41|332.81|0
1648765520000|2022-03-31 22:25:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648765570000|2022-03-31 22:26:10|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765600000|2022-03-31 22:26:40|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648765800000|2022-03-31 22:30:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765820000|2022-03-31 22:30:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648765840000|2022-03-31 22:30:40|333.51|332.91|333.41|332.81|333.51|332.91|333.41|332.81|0
1648765860000|2022-03-31 22:31:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765880000|2022-03-31 22:31:20|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648765890000|2022-03-31 22:31:30|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765900000|2022-03-31 22:31:40|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|0
1648765930000|2022-03-31 22:32:10|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648765940000|2022-03-31 22:32:20|333.41|332.81|333.51|332.91|333.51|332.91|333.41|332.81|0
1648766080000|2022-03-31 22:34:40|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648766720000|2022-03-31 22:45:20|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648766760000|2022-03-31 22:46:00|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648767030000|2022-03-31 22:50:30|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648767080000|2022-03-31 22:51:20|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648767200000|2022-03-31 22:53:20|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648767230000|2022-03-31 22:53:50|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648767250000|2022-03-31 22:54:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648767600000|2022-03-31 23:00:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648767620000|2022-03-31 23:00:20|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648767720000|2022-03-31 23:02:00|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648768160000|2022-03-31 23:09:20|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648768170000|2022-03-31 23:09:30|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648768180000|2022-03-31 23:09:40|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648768190000|2022-03-31 23:09:50|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648768450000|2022-03-31 23:14:10|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648768500000|2022-03-31 23:15:00|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648768580000|2022-03-31 23:16:20|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648768920000|2022-03-31 23:22:00|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648769000000|2022-03-31 23:23:20|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648769170000|2022-03-31 23:26:10|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648769180000|2022-03-31 23:26:20|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648769200000|2022-03-31 23:26:40|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648769230000|2022-03-31 23:27:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648769290000|2022-03-31 23:28:10|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648769520000|2022-03-31 23:32:00|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648769540000|2022-03-31 23:32:20|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648769680000|2022-03-31 23:34:40|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648769690000|2022-03-31 23:34:50|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648770100000|2022-03-31 23:41:40|333.81|333.21|333.71|333.11|333.81|333.21|333.71|333.11|0
1648770160000|2022-03-31 23:42:40|333.81|333.21|333.81|333.21|333.81|333.21|333.81|333.21|0
1648770190000|2022-03-31 23:43:10|333.71|333.11|333.81|333.21|333.81|333.21|333.71|333.11|0
1648770270000|2022-03-31 23:44:30|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648770280000|2022-03-31 23:44:40|333.81|333.21|333.81|333.21|333.81|333.21|333.81|333.21|0
1648770300000|2022-03-31 23:45:00|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648770370000|2022-03-31 23:46:10|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648770420000|2022-03-31 23:47:00|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648770440000|2022-03-31 23:47:20|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648770550000|2022-03-31 23:49:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648770570000|2022-03-31 23:49:30|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648770580000|2022-03-31 23:49:40|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648770590000|2022-03-31 23:49:50|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648770600000|2022-03-31 23:50:00|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648770640000|2022-03-31 23:50:40|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648770650000|2022-03-31 23:50:50|333.71|333.11|333.71|333.11|333.71|333.11|333.61|333.01|0
1648770670000|2022-03-31 23:51:10|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648770680000|2022-03-31 23:51:20|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648770750000|2022-03-31 23:52:30|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648770790000|2022-03-31 23:53:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648770840000|2022-03-31 23:54:00|333.71|333.11|333.71|333.11|333.71|333.11|333.61|333.01|0
1648770850000|2022-03-31 23:54:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648770890000|2022-03-31 23:54:50|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648771210000|2022-04-01 00:00:10|333.81|333.21|333.71|333.11|333.81|333.21|333.71|333.11|0
1648771220000|2022-04-01 00:00:20|333.81|333.21|333.81|333.21|333.81|333.21|333.81|333.21|0
1648771290000|2022-04-01 00:01:30|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648771300000|2022-04-01 00:01:40|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648771390000|2022-04-01 00:03:10|333.51|332.91|333.61|333.01|333.61|333.01|333.51|332.91|0
1648771410000|2022-04-01 00:03:30|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648771450000|2022-04-01 00:04:10|333.61|333.01|333.61|333.01|333.61|333.01|333.51|332.91|0
1648771460000|2022-04-01 00:04:20|333.51|332.91|333.61|333.01|333.61|333.01|333.51|332.91|0
1648771470000|2022-04-01 00:04:30|333.51|332.91|333.51|332.91|333.61|333.01|333.51|332.91|0
1648771480000|2022-04-01 00:04:40|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648771500000|2022-04-01 00:05:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648771510000|2022-04-01 00:05:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648771530000|2022-04-01 00:05:30|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648771550000|2022-04-01 00:05:50|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648771560000|2022-04-01 00:06:00|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648771570000|2022-04-01 00:06:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648771630000|2022-04-01 00:07:10|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648771640000|2022-04-01 00:07:20|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648771670000|2022-04-01 00:07:50|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648771680000|2022-04-01 00:08:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648771730000|2022-04-01 00:08:50|333.71|333.11|333.71|333.11|333.71|333.11|333.61|333.01|0
1648771750000|2022-04-01 00:09:10|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648771880000|2022-04-01 00:11:20|333.51|332.91|333.61|333.01|333.61|333.01|333.51|332.91|0
1648771900000|2022-04-01 00:11:40|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648771910000|2022-04-01 00:11:50|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648771930000|2022-04-01 00:12:10|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648771940000|2022-04-01 00:12:20|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648772050000|2022-04-01 00:14:10|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648772100000|2022-04-01 00:15:00|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648772110000|2022-04-01 00:15:10|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648772130000|2022-04-01 00:15:30|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648772140000|2022-04-01 00:15:40|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648772160000|2022-04-01 00:16:00|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648772170000|2022-04-01 00:16:10|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648772180000|2022-04-01 00:16:20|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648772360000|2022-04-01 00:19:20|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648772490000|2022-04-01 00:21:30|333.61|333.01|333.61|333.01|333.61|333.01|333.51|332.91|0
1648772750000|2022-04-01 00:25:50|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648772760000|2022-04-01 00:26:00|333.61|333.01|333.61|333.01|333.61|333.01|333.61|333.01|0
1648772770000|2022-04-01 00:26:10|333.51|332.91|333.51|332.91|333.51|332.91|333.51|332.91|0
1648773000000|2022-04-01 00:30:00|332.91|332.36|333.51|333.26|333.66|333.26|332.86|332.36|55
1648773010000|2022-04-01 00:30:10|333.41|333.16|333.31|333.06|333.41|333.26|333.31|333.06|19
1648773020000|2022-04-01 00:30:20|333.26|333.11|332.76|332.36|333.26|333.11|332.66|332.26|49
1648773030000|2022-04-01 00:30:30|332.71|332.41|332.71|332.31|333.36|333.16|332.71|332.21|50
1648773040000|2022-04-01 00:30:40|332.76|332.36|333.01|332.46|333.16|332.81|332.71|332.36|34
1648773050000|2022-04-01 00:30:50|332.96|332.51|332.91|332.71|333.06|332.91|332.91|332.51|17
1648773060000|2022-04-01 00:31:00|333.06|332.56|333.01|332.66|333.31|333.01|332.81|332.56|40
1648773070000|2022-04-01 00:31:10||332.71||332.71||332.71||332.71|1
1648773080000|2022-04-01 00:31:20|332.96|332.81|333.06|332.86|333.16|332.96|332.96|332.71|27
1648773090000|2022-04-01 00:31:30|333.01|332.91|332.96|332.71|333.01|332.91|332.96|332.71|25
1648773100000|2022-04-01 00:31:40|332.91|332.61|333.11|332.91|333.16|332.91|332.81|332.61|42
1648773110000|2022-04-01 00:31:50|333.06|332.86|333.06|332.81|333.06|332.91|333.06|332.76|20
1648773120000|2022-04-01 00:32:00|333.31|332.86|333.31|333.11|333.31|333.11|333.31|332.86|11
1648773130000|2022-04-01 00:32:10|333.26|333.06|333.21|332.91|333.26|333.11|333.11|332.86|28
1648773140000|2022-04-01 00:32:20|333.16|332.96|333.11|332.91|333.16|332.96|333.06|332.91|16
1648773150000|2022-04-01 00:32:30|333.21|332.96|333.16|332.96|333.21|332.96|333.11|332.96|10
1648773160000|2022-04-01 00:32:40|333.11|333.01|333.16|332.96|333.16|333.01|333.11|332.96|5
1648773170000|2022-04-01 00:32:50|333.31|333.01|333.26|333.11|333.31|333.11|333.26|332.96|39
1648773180000|2022-04-01 00:33:00|333.21|333.06|333.01|332.71|333.21|333.06|332.96|332.66|28
1648773190000|2022-04-01 00:33:10|332.96|332.76|332.91|332.66|332.96|332.76|332.91|332.66|10
1648773200000|2022-04-01 00:33:20|332.86|332.71|332.96|332.71|332.96|332.71|332.86|332.71|11
1648773210000|2022-04-01 00:33:30|333.06|332.76|333.06|332.81|333.11|332.91|333.06|332.76|34
1648773220000|2022-04-01 00:33:40|333.01|332.86|332.86|332.66|333.01|332.86|332.81|332.66|14
1648773230000|2022-04-01 00:33:50|332.81||332.86||332.86||332.81||5
1648773240000|2022-04-01 00:34:00|332.81||332.86||332.86||332.81||2
1648773250000|2022-04-01 00:34:10|332.96|332.71|332.96|332.81|333.11|332.91|332.96|332.71|52
1648773260000|2022-04-01 00:34:20||332.71||332.71||332.81||332.71|17
1648773270000|2022-04-01 00:34:30|332.91|332.56|332.81|332.56|332.91|332.56|332.81|332.56|11
1648773280000|2022-04-01 00:34:40|332.76|332.61|332.76|332.56|332.76|332.61|332.76|332.56|1
1648773300000|2022-04-01 00:35:00|332.71|332.61|332.76|332.46|332.76|332.61|332.71|332.46|31
1648773310000|2022-04-01 00:35:10|332.71|332.51|332.71|332.56|332.71|332.56|332.71|332.51|0
1648773320000|2022-04-01 00:35:20|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|11
1648773330000|2022-04-01 00:35:30|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|4
1648773350000|2022-04-01 00:35:50|332.86|332.71|332.76|332.56|332.86|332.71|332.76|332.56|52
1648773360000|2022-04-01 00:36:00|332.71|332.61|332.76|332.56|332.76|332.61|332.71|332.56|9
1648773370000|2022-04-01 00:36:10|332.71||332.71||332.76||332.71||6
1648773380000|2022-04-01 00:36:20|332.76|332.61|332.86|332.66|332.91|332.76|332.76|332.61|25
1648773390000|2022-04-01 00:36:30|332.91|332.71|332.91|332.76|332.91|332.76|332.86|332.71|6
1648773400000|2022-04-01 00:36:40|332.96|332.71|332.96|332.76|332.96|332.76|332.96|332.71|9
1648773410000|2022-04-01 00:36:50|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.81|24
1648773420000|2022-04-01 00:37:00|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|3
1648773430000|2022-04-01 00:37:10|333.01|332.81|332.96|332.71|333.06|332.81|332.96|332.71|76
1648773440000|2022-04-01 00:37:20|333.01|332.76|333.06|332.86|333.06|332.86|333.01|332.76|14
1648773450000|2022-04-01 00:37:30|333.01|332.81|332.86|332.66|333.01|332.81|332.86|332.61|37
1648773460000|2022-04-01 00:37:40|332.81|332.61|332.81|332.56|332.81|332.61|332.66|332.46|37
1648773470000|2022-04-01 00:37:50|332.76|332.61|332.71|332.51|332.76|332.61|332.66|332.51|4
1648773480000|2022-04-01 00:38:00|332.66|332.56|332.71|332.51|332.76|332.56|332.66|332.46|40
1648773490000|2022-04-01 00:38:10|332.66|332.46|332.61|332.41|332.66|332.46|332.61|332.41|11
1648773500000|2022-04-01 00:38:20||332.46||332.46||332.46||332.46|4
1648773510000|2022-04-01 00:38:30|332.66|332.51|332.71|332.51|332.76|332.56|332.66|332.51|18
1648773520000|2022-04-01 00:38:40||332.56||332.56||332.56||332.56|0
1648773530000|2022-04-01 00:38:50|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|6
1648773540000|2022-04-01 00:39:00|||||||||2
1648773560000|2022-04-01 00:39:20|332.71|332.51|332.71|332.51|332.76|332.56|332.71|332.51|23
1648773570000|2022-04-01 00:39:30|332.66|332.56|332.76|332.56|332.76|332.56|332.66|332.56|14
1648773580000|2022-04-01 00:39:40|||||||||1
1648773590000|2022-04-01 00:39:50|332.81|332.61|332.81|332.66|332.81|332.66|332.81|332.61|8
1648773600000|2022-04-01 00:40:00|332.76|332.61|332.66|332.51|332.76|332.61|332.66|332.51|13
1648773610000|2022-04-01 00:40:10|332.61|332.46|332.56|332.36|332.61|332.46|332.56|332.36|9
1648773620000|2022-04-01 00:40:20|332.51|332.31|332.46|332.26|332.51|332.31|332.41|332.21|42
1648773630000|2022-04-01 00:40:30|332.51|332.31|332.46|332.26|332.56|332.36|332.46|332.26|19
1648773640000|2022-04-01 00:40:40|332.41|332.31|332.41|332.26|332.41|332.31|332.41|332.16|9
1648773650000|2022-04-01 00:40:50|332.56|332.31|332.56|332.31|332.66|332.41|332.56|332.31|28
1648773660000|2022-04-01 00:41:00|332.51|332.36|332.46|332.26|332.51|332.36|332.46|332.26|4
1648773670000|2022-04-01 00:41:10|332.41|332.21|332.36|332.21|332.41|332.21|332.36|332.21|12
1648773680000|2022-04-01 00:41:20|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.16|14
1648773690000|2022-04-01 00:41:30|332.26|332.11|332.31|332.16|332.31|332.16|332.21|332.06|33
1648773700000|2022-04-01 00:41:40|332.36|332.21|332.46|332.26|332.46|332.26|332.36|332.16|17
1648773710000|2022-04-01 00:41:50|||||||||1
1648773720000|2022-04-01 00:42:00|332.51|332.31|332.51|332.36|332.51|332.36|332.51|332.31|3
1648773730000|2022-04-01 00:42:10|332.61|332.41|332.71|332.51|332.71|332.51|332.61|332.41|9
1648773740000|2022-04-01 00:42:20|332.76|332.56|332.76|332.56|332.76|332.61|332.76|332.51|11
1648773750000|2022-04-01 00:42:30|332.71||332.71||332.71||332.71||2
1648773760000|2022-04-01 00:42:40|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|12
1648773770000|2022-04-01 00:42:50|332.61|332.46|332.51|332.31|332.61|332.46|332.51|332.31|14
1648773780000|2022-04-01 00:43:00|332.56|332.36|332.56|332.36|332.56|332.41|332.51|332.31|3
1648773790000|2022-04-01 00:43:10|||||||||1
1648773800000|2022-04-01 00:43:20|332.51|332.31|332.46|332.31|332.51|332.31|332.46|332.31|7
1648773810000|2022-04-01 00:43:30|332.51|332.36|332.61|332.41|332.61|332.41|332.51|332.36|17
1648773820000|2022-04-01 00:43:40|332.56|332.36|332.56|332.31|332.56|332.36|332.46|332.26|8
1648773830000|2022-04-01 00:43:50|332.51||332.56||332.56||332.51||0
1648773840000|2022-04-01 00:44:00|332.61|332.36|332.56|332.36|332.61|332.36|332.56|332.36|6
1648773850000|2022-04-01 00:44:10|332.61||332.61||332.61||332.56||3
1648773860000|2022-04-01 00:44:20|||||||||1
1648773870000|2022-04-01 00:44:30|332.56||332.51||332.56||332.51||11
1648773880000|2022-04-01 00:44:40|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|5
1648773910000|2022-04-01 00:45:10|332.46|332.36|332.46|332.26|332.51|332.36|332.36|332.21|31
1648773920000|2022-04-01 00:45:20|332.41||332.41||332.41||332.41||0
1648773940000|2022-04-01 00:45:40|332.46|332.21|332.36|332.16|332.46|332.21|332.36|332.16|23
1648773950000|2022-04-01 00:45:50|332.31|332.11|332.46|332.21|332.46|332.21|332.26|332.06|21
1648773960000|2022-04-01 00:46:00|332.41|332.26|332.51|332.36|332.51|332.36|332.36|332.26|11
1648773970000|2022-04-01 00:46:10|332.61|332.41|332.56|332.41|332.61|332.41|332.56|332.41|8
1648773980000|2022-04-01 00:46:20|332.61||332.61||332.61||332.61||0
1648773990000|2022-04-01 00:46:30|332.66|332.46|332.66|332.51|332.66|332.51|332.66|332.46|3
1648774040000|2022-04-01 00:47:20|||||||||4
1648774050000|2022-04-01 00:47:30|332.61|332.41|332.61|332.46|332.61|332.46|332.61|332.41|36
1648774060000|2022-04-01 00:47:40|332.71|332.51|332.71|332.56|332.76|332.56|332.71|332.51|18
1648774070000|2022-04-01 00:47:50|332.76|332.51|332.71|332.51|332.76|332.51|332.71|332.51|2
1648774080000|2022-04-01 00:48:00||332.56||332.56||332.56||332.56|0
1648774090000|2022-04-01 00:48:10|332.76|332.61|332.76|332.56|332.76|332.61|332.71|332.56|6
1648774100000|2022-04-01 00:48:20||332.61||332.61||332.61||332.61|1
1648774120000|2022-04-01 00:48:40|332.81|332.66|332.86|332.66|332.86|332.66|332.81|332.66|7
1648774130000|2022-04-01 00:48:50|332.81|332.71|332.81|332.66|332.81|332.71|332.81|332.66|4
1648774140000|2022-04-01 00:49:00|332.86|332.71|332.81|332.66|332.86|332.71|332.81|332.66|4
1648774170000|2022-04-01 00:49:30|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|15
1648774180000|2022-04-01 00:49:40|332.81|332.66|332.91|332.76|332.91|332.76|332.81|332.66|12
1648774190000|2022-04-01 00:49:50|||||||||1
1648774200000|2022-04-01 00:50:00|||||||||2
1648774210000|2022-04-01 00:50:10|332.96|332.91|333.06|332.91|333.06|332.91|332.91|332.91|66
1648774220000|2022-04-01 00:50:20|333.01|332.86|333.11|332.91|333.11|332.91|333.01|332.86|16
1648774230000|2022-04-01 00:50:30|333.06|332.96|333.06|332.91|333.06|332.96|333.06|332.86|4
1648774240000|2022-04-01 00:50:40|333.01|332.86|333.06|332.91|333.06|332.91|333.01|332.86|33
1648774250000|2022-04-01 00:50:50|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.81|15
1648774260000|2022-04-01 00:51:00|332.96|332.71|332.91|332.71|332.96|332.76|332.91|332.71|15
1648774270000|2022-04-01 00:51:10|332.86|332.76|332.91|332.71|332.91|332.76|332.86|332.71|9
1648774280000|2022-04-01 00:51:20||332.76||332.76||332.76||332.76|0
1648774290000|2022-04-01 00:51:30|332.96|332.81|333.01|332.86|333.01|332.86|332.96|332.81|9
1648774300000|2022-04-01 00:51:40|332.96|332.81|333.01|332.86|333.01|332.86|332.96|332.81|5
1648774320000|2022-04-01 00:52:00|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|17
1648774330000|2022-04-01 00:52:10|333.01|332.86|333.06|332.91|333.11|332.91|333.01|332.86|38
1648774340000|2022-04-01 00:52:20|333.01|332.86|333.01|332.86|333.01|332.91|333.01|332.86|10
1648774350000|2022-04-01 00:52:30|333.06|332.81|332.96|332.76|333.06|332.81|332.96|332.76|29
1648774360000|2022-04-01 00:52:40|332.91|332.81|332.91|332.71|332.91|332.81|332.91|332.71|6
1648774370000|2022-04-01 00:52:50|||||||||1
1648774390000|2022-04-01 00:53:10||332.76||332.71||332.76||332.71|2
1648774410000|2022-04-01 00:53:30|332.86|332.76|332.81|332.61|332.86|332.76|332.81|332.61|18
1648774420000|2022-04-01 00:53:40|332.76|332.56|332.76|332.61|332.76|332.61|332.71|332.56|14
1648774430000|2022-04-01 00:53:50||332.56||332.56||332.56||332.56|7
1648774440000|2022-04-01 00:54:00|332.71|332.61|332.91|332.66|332.91|332.66|332.71|332.61|32
1648774450000|2022-04-01 00:54:10|332.81|332.71|332.91|332.66|332.91|332.71|332.81|332.66|4
1648774460000|2022-04-01 00:54:20|332.81|332.71|332.81|332.61|332.81|332.71|332.81|332.61|14
1648774470000|2022-04-01 00:54:30|332.76||332.76||332.76||332.76||8
1648774480000|2022-04-01 00:54:40|332.71|332.56|332.71|332.51|332.71|332.56|332.71|332.51|5
1648774490000|2022-04-01 00:54:50|332.76|332.61|332.81|332.61|332.81|332.61|332.76|332.61|11
1648774500000|2022-04-01 00:55:00|332.76||332.76||332.76||332.76||0
1648774520000|2022-04-01 00:55:20|332.81|332.66|332.76|332.61|332.91|332.66|332.76|332.61|28
1648774530000|2022-04-01 00:55:30|332.71|332.51|332.61|332.46|332.71|332.51|332.61|332.41|11
1648774540000|2022-04-01 00:55:40|||||||||1
1648774550000|2022-04-01 00:55:50|332.56|332.41|332.56|332.41|332.56|332.41|332.56|332.41|7
1648774560000|2022-04-01 00:56:00|332.61|332.46|332.61|332.41|332.61|332.46|332.61|332.41|11
1648774570000|2022-04-01 00:56:10||332.46||332.46||332.46||332.46|0
1648774580000|2022-04-01 00:56:20|332.66|332.51|332.66|332.46|332.66|332.51|332.66|332.46|8
1648774590000|2022-04-01 00:56:30||332.51||332.51||332.51||332.51|0
1648774600000|2022-04-01 00:56:40|332.61|332.46|332.61|332.46|332.61|332.51|332.61|332.46|22
1648774610000|2022-04-01 00:56:50|332.56|332.41|332.41|332.26|332.56|332.41|332.41|332.26|9
1648774620000|2022-04-01 00:57:00|||||||||2
1648774630000|2022-04-01 00:57:10|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|18
1648774640000|2022-04-01 00:57:20||332.36||332.36||332.36||332.36|0
1648774650000|2022-04-01 00:57:30|332.61|332.41|332.66|332.51|332.66|332.51|332.61|332.41|10
1648774660000|2022-04-01 00:57:40|332.71|332.56|332.71|332.51|332.71|332.56|332.61|332.46|10
1648774670000|2022-04-01 00:57:50|332.81|332.56|332.81|332.61|332.81|332.61|332.81|332.56|6
1648774680000|2022-04-01 00:58:00||332.66||332.66||332.66||332.66|0
1648774690000|2022-04-01 00:58:10|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|3
1648774700000|2022-04-01 00:58:20|332.91||332.86||332.91||332.86||3
1648774710000|2022-04-01 00:58:30|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|5
1648774720000|2022-04-01 00:58:40|332.86|332.71|332.76|332.61|332.86|332.71|332.71|332.56|28
1648774730000|2022-04-01 00:58:50|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|3
1648774740000|2022-04-01 00:59:00|332.81|332.61|332.81|332.66|332.81|332.66|332.81|332.61|0
1648774750000|2022-04-01 00:59:10|332.86|332.71|332.96|332.81|332.96|332.81|332.86|332.71|16
1648774760000|2022-04-01 00:59:20|332.91|332.76|332.91|332.71|332.91|332.76|332.91|332.71|9
1648774770000|2022-04-01 00:59:30|333.06|332.76|333.01|332.86|333.06|332.91|333.01|332.76|18
1648774780000|2022-04-01 00:59:40|332.96|332.81|332.96|332.81|333.01|332.86|332.96|332.81|7
1648774790000|2022-04-01 00:59:50|333.01|332.76|333.06|332.91|333.06|332.91|333.01|332.76|13
1648774800000|2022-04-01 01:00:00|333.11|332.81|332.86|332.66|333.11|332.81|332.81|332.61|101
1648774810000|2022-04-01 01:00:10|332.81|332.61|332.86|332.66|332.86|332.71|332.76|332.61|27
1648774820000|2022-04-01 01:00:20|332.91|332.71|333.11|332.91|333.11|332.96|332.91|332.66|29
1648774830000|2022-04-01 01:00:30|333.06|332.96|333.26|333.06|333.26|333.11|333.06|332.96|18
1648774840000|2022-04-01 01:00:40|333.21|333.01|333.41|333.21|333.41|333.21|333.21|333.01|20
1648774850000|2022-04-01 01:00:50|333.31|333.26|333.21|332.96|333.31|333.26|333.21|332.96|21
1648774860000|2022-04-01 01:01:00|333.11|332.91|333.11|332.91|333.16|332.96|333.01|332.71|50
1648774870000|2022-04-01 01:01:10|333.21|332.96|333.36|333.16|333.36|333.21|333.21|332.96|18
1648774880000|2022-04-01 01:01:20|333.46|333.26|333.56|333.36|333.56|333.36|333.46|333.26|36
1648774890000|2022-04-01 01:01:30|333.66|333.41|333.66|333.51|333.71|333.51|333.66|333.41|18
1648774900000|2022-04-01 01:01:40|333.61|333.46|333.56|333.31|333.61|333.51|333.51|333.31|16
1648774910000|2022-04-01 01:01:50|333.61|333.36|333.76|333.51|333.76|333.51|333.61|333.36|10
1648774920000|2022-04-01 01:02:00|333.71|333.36|333.56|333.36|333.71|333.36|333.56|333.36|11
1648774930000|2022-04-01 01:02:10|333.41|333.16|333.66|333.31|333.66|333.31|333.36|333.16|56
1648774940000|2022-04-01 01:02:20||333.36||333.36||333.36||333.36|0
1648774950000|2022-04-01 01:02:30|333.61||333.61||333.61||333.61||1
1648774960000|2022-04-01 01:02:40|333.56|333.41|333.61|333.36|333.71|333.51|333.56|333.36|24
1648774970000|2022-04-01 01:02:50||333.41||333.41||333.41||333.41|0
1648774980000|2022-04-01 01:03:00|333.51|333.46|333.36|333.11|333.51|333.46|333.36|333.11|18
1648774990000|2022-04-01 01:03:10|333.21|333.06|333.11|332.91|333.21|333.06|333.11|332.91|18
1648775000000|2022-04-01 01:03:20|333.06|332.96|332.96|332.71|333.06|332.96|332.96|332.71|23
1648775010000|2022-04-01 01:03:30|333.01|332.76|333.16|332.91|333.16|332.91|333.01|332.76|27
1648775020000|2022-04-01 01:03:40||332.96||332.96||332.96||332.96|2
1648775040000|2022-04-01 01:04:00|333.11|332.91|332.96|332.71|333.11|332.91|332.96|332.71|14
1648775050000|2022-04-01 01:04:10|333.01|332.76|333.01|332.76|333.01|332.76|333.01|332.76|10
1648775060000|2022-04-01 01:04:20|333.06|332.86|333.26|333.01|333.26|333.01|333.06|332.86|26
1648775070000|2022-04-01 01:04:30|333.31|333.11|333.26|333.01|333.31|333.11|333.26|333.01|28
1648775080000|2022-04-01 01:04:40|333.31|333.06|333.36|333.11|333.36|333.11|333.31|333.06|18
1648775090000|2022-04-01 01:04:50||333.16||333.16||333.16||333.16|0
1648775100000|2022-04-01 01:05:00|333.31|333.11|333.21|332.96|333.36|333.11|333.21|332.91|15
1648775110000|2022-04-01 01:05:10|333.16|333.01|333.46|333.21|333.46|333.21|333.16|333.01|23
1648775120000|2022-04-01 01:05:20||333.26||333.31||333.31||333.26|3
1648775130000|2022-04-01 01:05:30|333.56|333.36|333.51|333.31|333.56|333.41|333.51|333.31|8
1648775140000|2022-04-01 01:05:40|333.46|333.36|333.51|333.36|333.51|333.36|333.46|333.36|2
1648775150000|2022-04-01 01:05:50||333.31||333.31||333.31||333.31|2
1648775160000|2022-04-01 01:06:00|333.41|333.16|333.21|333.01|333.41|333.16|333.21|333.01|24
1648775170000|2022-04-01 01:06:10|||||||||1
1648775180000|2022-04-01 01:06:20|333.36|333.06|333.36|333.11|333.36|333.11|333.36|333.06|18
1648775190000|2022-04-01 01:06:30|333.41|333.16|333.41|333.16|333.41|333.16|333.41|333.16|6
1648775200000|2022-04-01 01:06:40|333.36|333.21|333.26|333.11|333.36|333.21|333.26|333.11|8
1648775210000|2022-04-01 01:06:50|333.31|333.16|333.36|333.21|333.36|333.21|333.31|333.16|6
1648775220000|2022-04-01 01:07:00|333.41|333.26|333.41|333.16|333.41|333.26|333.41|333.16|12
1648775230000|2022-04-01 01:07:10|333.46|333.21|333.46|333.26|333.46|333.26|333.46|333.21|5
1648775240000|2022-04-01 01:07:20|333.36|333.31|333.36|333.16|333.36|333.31|333.36|333.16|10
1648775250000|2022-04-01 01:07:30|333.46|333.21|333.46|333.21|333.46|333.21|333.46|333.21|8
1648775260000|2022-04-01 01:07:40|333.56|333.26|333.51|333.26|333.56|333.31|333.51|333.26|6
1648775270000|2022-04-01 01:07:50||333.31||333.26||333.31||333.26|1
1648775280000|2022-04-01 01:08:00|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|0
1648775290000|2022-04-01 01:08:10|333.61|333.36|333.46|333.26|333.61|333.41|333.41|333.16|28
1648775300000|2022-04-01 01:08:20|333.36|333.31|333.31|333.06|333.36|333.31|333.31|333.06|10
1648775310000|2022-04-01 01:08:30||333.16||333.06||333.16||333.06|4
1648775320000|2022-04-01 01:08:40|333.26|332.96|333.26|332.96|333.26|332.96|333.21|332.96|4
1648775340000|2022-04-01 01:09:00|333.21||333.21||333.21||333.21||0
1648775350000|2022-04-01 01:09:10|333.16|333.01|333.26|333.06|333.26|333.06|333.11|332.86|25
1648775360000|2022-04-01 01:09:20|333.16|333.11|333.16|332.91|333.16|333.11|333.16|332.91|18
1648775370000|2022-04-01 01:09:30|333.11|333.01|333.26|333.06|333.26|333.06|333.11|333.01|17
1648775380000|2022-04-01 01:09:40|333.21|333.11|333.16|332.91|333.21|333.11|333.16|332.91|6
1648775390000|2022-04-01 01:09:50|333.21||333.21||333.21||333.16||2
1648775400000|2022-04-01 01:10:00|333.16|332.96|333.11|332.96|333.16|332.96|333.11|332.96|5
1648775410000|2022-04-01 01:10:10|333.21|333.01|333.11|332.91|333.21|333.06|333.11|332.91|17
1648775420000|2022-04-01 01:10:20|333.16|332.96|333.21|333.01|333.21|333.01|333.16|332.96|15
1648775430000|2022-04-01 01:10:30|333.26|332.96|333.06|332.86|333.26|332.96|333.06|332.86|36
1648775440000|2022-04-01 01:10:40||332.91||332.91||332.91||332.91|0
1648775450000|2022-04-01 01:10:50|333.11|332.81|332.96|332.81|333.11|332.81|332.96|332.76|24
1648775460000|2022-04-01 01:11:00||332.76||332.76||332.81||332.76|9
1648775470000|2022-04-01 01:11:10|333.01|332.81|333.01|332.86|333.01|332.86|333.01|332.81|12
1648775480000|2022-04-01 01:11:20|333.06|332.91|333.01|332.81|333.06|332.91|333.01|332.81|13
1648775490000|2022-04-01 01:11:30|332.96|332.76|332.86|332.61|332.96|332.76|332.86|332.61|20
1648775500000|2022-04-01 01:11:40|332.81|332.56|332.86|332.61|332.86|332.61|332.76|332.56|17
1648775510000|2022-04-01 01:11:50|332.81|332.66|332.81|332.61|332.81|332.66|332.81|332.61|3
1648775520000|2022-04-01 01:12:00|332.91|332.66|332.91|332.71|332.96|332.76|332.91|332.66|43
1648775530000|2022-04-01 01:12:10|333.06|332.76|332.96|332.71|333.06|332.81|332.96|332.71|28
1648775540000|2022-04-01 01:12:20|332.91|332.66|332.96|332.76|332.96|332.76|332.86|332.66|8
1648775550000|2022-04-01 01:12:30|333.01|332.81|333.06|332.86|333.06|332.86|332.96|332.81|21
1648775560000|2022-04-01 01:12:40|333.01|332.81|332.91|332.71|333.01|332.86|332.91|332.71|9
1648775570000|2022-04-01 01:12:50|332.86||332.91||332.91||332.86||1
1648775580000|2022-04-01 01:13:00|333.01|332.76|333.01|332.76|333.01|332.86|333.01|332.76|36
1648775590000|2022-04-01 01:13:10|332.91|332.66|332.91|332.71|332.96|332.71|332.91|332.66|13
1648775600000|2022-04-01 01:13:20||332.76||332.76||332.76||332.76|4
1648775610000|2022-04-01 01:13:30|333.01|332.71|332.81|332.61|333.01|332.71|332.81|332.61|32
1648775620000|2022-04-01 01:13:40|332.91|332.66|332.91|332.66|332.91|332.66|332.91|332.66|11
1648775630000|2022-04-01 01:13:50||332.71||332.76||332.76||332.71|10
1648775640000|2022-04-01 01:14:00|333.01|332.86|333.06|332.86|333.06|332.91|333.01|332.86|14
1648775650000|2022-04-01 01:14:10|333.11|332.91|333.01|332.76|333.11|332.96|333.01|332.76|24
1648775660000|2022-04-01 01:14:20|332.96|332.66|332.96|332.71|332.96|332.71|332.86|332.66|18
1648775670000|2022-04-01 01:14:30|332.91|332.76|332.86|332.66|332.96|332.76|332.86|332.66|9
1648775680000|2022-04-01 01:14:40|332.96|332.71|332.96|332.71|332.96|332.71|332.91|332.71|24
1648775690000|2022-04-01 01:14:50|332.91|332.66|332.81|332.61|332.91|332.66|332.81|332.61|37
1648775700000|2022-04-01 01:15:00|332.76|332.56|332.66|332.51|332.81|332.61|332.66|332.46|27
1648775710000|2022-04-01 01:15:10|332.61|332.41|332.61|332.41|332.61|332.46|332.56|332.36|26
1648775720000|2022-04-01 01:15:20|332.71|332.46|332.66|332.46|332.71|332.46|332.66|332.46|22
1648775730000|2022-04-01 01:15:30|332.56|332.41|332.56|332.36|332.56|332.41|332.56|332.36|26
1648775740000|2022-04-01 01:15:40|332.66|332.41|332.56|332.41|332.66|332.46|332.56|332.41|36
1648775750000|2022-04-01 01:15:50|332.51|332.36|332.51|332.31|332.51|332.36|332.51|332.31|25
1648775760000|2022-04-01 01:16:00|332.56|332.36|332.56|332.36|332.56|332.41|332.56|332.36|24
1648775770000|2022-04-01 01:16:10|332.51|332.41|332.56|332.41|332.56|332.41|332.51|332.41|11
1648775780000|2022-04-01 01:16:20|332.61|332.36|332.56|332.36|332.61|332.36|332.56|332.36|15
1648775800000|2022-04-01 01:16:40|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.36|22
1648775810000|2022-04-01 01:16:50|332.71|332.46|332.71|332.46|332.71|332.46|332.71|332.46|21
1648775820000|2022-04-01 01:17:00|332.66|332.51|332.71|332.56|332.71|332.56|332.66|332.51|10
1648775830000|2022-04-01 01:17:10|332.76|332.61|332.76|332.61|332.76|332.61|332.71|332.61|8
1648775840000|2022-04-01 01:17:20|332.81|332.56|332.61|332.41|332.81|332.56|332.61|332.41|30
1648775850000|2022-04-01 01:17:30||332.46||332.46||332.46||332.41|9
1648775860000|2022-04-01 01:17:40||332.41||332.41||332.41||332.41|5
1648775870000|2022-04-01 01:17:50||332.46||332.46||332.46||332.46|20
1648775880000|2022-04-01 01:18:00||332.41||332.41||332.41||332.41|16
1648775890000|2022-04-01 01:18:10||332.46||332.41||332.46||332.41|2
1648775900000|2022-04-01 01:18:20|332.66|332.46|332.61|332.46|332.66|332.46|332.61|332.46|8
1648775910000|2022-04-01 01:18:30|332.66||332.66||332.66||332.66||9
1648775920000|2022-04-01 01:18:40|||||||||2
1648775940000|2022-04-01 01:19:00|332.71|332.51|332.71|332.51|332.71|332.51|332.71|332.51|7
1648775970000|2022-04-01 01:19:30|332.76|332.56|332.81|332.61|332.81|332.61|332.76|332.56|14
1648775980000|2022-04-01 01:19:40|||||||||2
1648775990000|2022-04-01 01:19:50|332.86|332.66|332.81|332.66|332.86|332.66|332.81|332.66|7
1648776000000|2022-04-01 01:20:00|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|9
1648776010000|2022-04-01 01:20:10|332.81|332.66|332.81|332.61|332.81|332.66|332.76|332.61|8
1648776020000|2022-04-01 01:20:20|||||||||1
1648776030000|2022-04-01 01:20:30|332.71|332.56|332.56|332.41|332.71|332.56|332.56|332.41|51
1648776040000|2022-04-01 01:20:40|332.51|332.36|332.56|332.36|332.56|332.36|332.51|332.31|18
1648776060000|2022-04-01 01:21:00|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|12
1648776080000|2022-04-01 01:21:20|332.46|332.21|332.41|332.21|332.46|332.21|332.36|332.21|41
1648776090000|2022-04-01 01:21:30|332.36|332.16|332.36|332.16|332.36|332.21|332.31|332.16|10
1648776100000|2022-04-01 01:21:40||332.21||332.21||332.21||332.21|2
1648776110000|2022-04-01 01:21:50|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.06|13
1648776120000|2022-04-01 01:22:00|332.26|332.16|332.36|332.16|332.36|332.16|332.26|332.16|36
1648776130000|2022-04-01 01:22:10||332.21||332.21||332.21||332.21|9
1648776140000|2022-04-01 01:22:20|332.41||332.41||332.41||332.41||11
1648776150000|2022-04-01 01:22:30|332.36|332.16|332.36|332.16|332.36|332.21|332.36|332.16|11
1648776160000|2022-04-01 01:22:40|332.41|332.21|332.41|332.21|332.41|332.26|332.41|332.21|19
1648776170000|2022-04-01 01:22:50||332.26||332.21||332.26||332.21|14
1648776180000|2022-04-01 01:23:00|332.46|332.26|332.46|332.31|332.46|332.31|332.46|332.26|13
1648776190000|2022-04-01 01:23:10|332.51||332.51||332.51||332.46||18
1648776200000|2022-04-01 01:23:20||332.36||332.36||332.36||332.36|0
1648776210000|2022-04-01 01:23:30|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|15
1648776220000|2022-04-01 01:23:40|332.51|332.36|332.51|332.31|332.51|332.36|332.51|332.31|0
1648776230000|2022-04-01 01:23:50|332.56|332.36|332.56|332.36|332.56|332.36|332.51|332.36|8
1648776240000|2022-04-01 01:24:00|332.51|332.41|332.56|332.41|332.56|332.41|332.51|332.41|2
1648776250000|2022-04-01 01:24:10|332.61|332.46|332.61|332.46|332.61|332.46|332.61|332.46|6
1648776260000|2022-04-01 01:24:20|332.66|332.51|332.61|332.46|332.66|332.51|332.61|332.46|6
1648776280000|2022-04-01 01:24:40|332.66|332.51|332.61|332.46|332.66|332.51|332.61|332.46|6
1648776290000|2022-04-01 01:24:50|332.66||332.66||332.66||332.66||1
1648776300000|2022-04-01 01:25:00|332.71|332.51|332.81|332.61|332.81|332.61|332.71|332.51|16
1648776310000|2022-04-01 01:25:10|332.76|332.66|332.81|332.66|332.81|332.66|332.76|332.66|5
1648776320000|2022-04-01 01:25:20|332.76|332.61|332.56|332.41|332.76|332.61|332.56|332.41|24
1648776330000|2022-04-01 01:25:30|332.51|332.36|332.46|332.26|332.51|332.36|332.46|332.26|5
1648776340000|2022-04-01 01:25:40|332.51|332.31|332.51|332.31|332.56|332.36|332.51|332.31|9
1648776350000|2022-04-01 01:25:50|332.46|332.36|332.46|332.31|332.46|332.36|332.46|332.31|12
1648776360000|2022-04-01 01:26:00|332.31|332.16|332.31|332.11|332.31|332.16|332.26|332.06|28
1648776370000|2022-04-01 01:26:10|332.26|332.06|332.16|331.96|332.26|332.06|332.16|331.96|12
1648776380000|2022-04-01 01:26:20|332.11|332.01|332.06|331.91|332.16|332.01|332.06|331.91|27
1648776390000|2022-04-01 01:26:30|332.01|331.86|332.06|331.86|332.06|331.91|332.01|331.86|3
1648776400000|2022-04-01 01:26:40|332.01|331.91|331.96|331.76|332.01|331.91|331.96|331.76|40
1648776410000|2022-04-01 01:26:50||331.81||331.76||331.81||331.76|1
1648776420000|2022-04-01 01:27:00|332.01|331.81|332.01|331.76|332.01|331.81|331.96|331.76|38
1648776430000|2022-04-01 01:27:10|331.96|331.81|332.06|331.86|332.06|331.86|331.91|331.81|31
1648776440000|2022-04-01 01:27:20|332.01|331.91|332.01|331.86|332.01|331.91|332.01|331.86|13
1648776450000|2022-04-01 01:27:30|331.96|331.81|331.91|331.71|331.96|331.86|331.91|331.71|22
1648776460000|2022-04-01 01:27:40|331.86|331.76|331.96|331.76|331.96|331.76|331.86|331.66|15
1648776470000|2022-04-01 01:27:50|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|4
1648776480000|2022-04-01 01:28:00||331.86||331.86||331.86||331.81|5
1648776490000|2022-04-01 01:28:10|332.06||332.11||332.11||332.06||10
1648776500000|2022-04-01 01:28:20||331.91||331.91||331.91||331.91|0
1648776510000|2022-04-01 01:28:30|332.16|331.96|332.21|332.06|332.21|332.06|332.16|331.96|15
1648776520000|2022-04-01 01:28:40|332.26|332.11|332.36|332.16|332.36|332.16|332.26|332.11|10
1648776530000|2022-04-01 01:28:50|332.31|332.11|332.11|331.96|332.31|332.11|332.11|331.96|29
1648776540000|2022-04-01 01:29:00|332.16|331.91|332.26|332.06|332.26|332.06|332.16|331.91|25
1648776550000|2022-04-01 01:29:10|332.21|332.01|332.26|332.06|332.26|332.06|332.16|332.01|33
1648776560000|2022-04-01 01:29:20|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.11|9
1648776580000|2022-04-01 01:29:40|332.36|332.16|332.36|332.16|332.36|332.16|332.36|332.16|5
1648776590000|2022-04-01 01:29:50|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|9
1648776600000|2022-04-01 01:30:00|332.36|332.26|332.21|332.01|332.41|332.26|332.06|331.91|46
1648776610000|2022-04-01 01:30:10|||||||||1
1648776620000|2022-04-01 01:30:20|332.26|332.06|332.26|332.06|332.31|332.11|332.26|332.06|11
1648776630000|2022-04-01 01:30:30|332.21|332.01|332.16|331.91|332.21|332.01|332.16|331.91|10
1648776640000|2022-04-01 01:30:40|332.21|331.96|332.16|331.96|332.21|332.01|332.16|331.91|16
1648776650000|2022-04-01 01:30:50|332.21|332.01|332.26|332.06|332.26|332.06|332.16|331.96|4
1648776660000|2022-04-01 01:31:00|332.31|332.11|332.36|332.11|332.36|332.16|332.31|332.06|15
1648776670000|2022-04-01 01:31:10|332.31||332.36||332.36||332.31||3
1648776680000|2022-04-01 01:31:20|332.31|332.06|332.31|332.06|332.31|332.06|332.31|332.06|0
1648776690000|2022-04-01 01:31:30|332.36|332.11|332.36|332.21|332.36|332.21|332.36|332.11|8
1648776700000|2022-04-01 01:31:40|332.41|332.16|332.36|332.16|332.41|332.16|332.31|332.16|23
1648776710000|2022-04-01 01:31:50|332.41|332.21|332.36|332.16|332.41|332.26|332.36|332.16|16
1648776720000|2022-04-01 01:32:00|332.31|332.11|332.26|332.06|332.36|332.11|332.26|332.06|11
1648776730000|2022-04-01 01:32:10|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.11|7
1648776740000|2022-04-01 01:32:20|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|15
1648776750000|2022-04-01 01:32:30|332.46|332.26|332.41|332.26|332.46|332.26|332.41|332.26|15
1648776760000|2022-04-01 01:32:40|332.51|332.31|332.56|332.36|332.56|332.36|332.46|332.31|17
1648776770000|2022-04-01 01:32:50|332.51|332.41|332.61|332.41|332.61|332.46|332.51|332.41|16
1648776780000|2022-04-01 01:33:00|332.66|332.46|332.61|332.41|332.66|332.46|332.61|332.41|8
1648776790000|2022-04-01 01:33:10||332.46||332.46||332.46||332.46|0
1648776800000|2022-04-01 01:33:20|332.66|332.51|332.71|332.51|332.71|332.51|332.66|332.51|10
1648776810000|2022-04-01 01:33:30|332.66|332.56|332.71|332.56|332.71|332.56|332.66|332.56|0
1648776820000|2022-04-01 01:33:40|332.81|332.66|332.81|332.61|332.81|332.66|332.76|332.61|7
1648776830000|2022-04-01 01:33:50||332.66||332.56||332.66||332.56|24
1648776840000|2022-04-01 01:34:00|332.76|332.61|332.71|332.51|332.76|332.61|332.71|332.51|18
1648776850000|2022-04-01 01:34:10|332.76|332.56|332.76|332.61|332.76|332.61|332.71|332.56|15
1648776860000|2022-04-01 01:34:20|332.81|332.66|332.81|332.61|332.86|332.66|332.81|332.61|13
1648776870000|2022-04-01 01:34:30|332.76||332.81||332.81||332.76||1
1648776880000|2022-04-01 01:34:40|332.76||332.81||332.81||332.76||3
1648776890000|2022-04-01 01:34:50|332.76||332.81||332.81||332.76||1
1648776900000|2022-04-01 01:35:00|332.76|332.66|332.76|332.61|332.76|332.66|332.76|332.61|2
1648776920000|2022-04-01 01:35:20|||||||||9
1648776930000|2022-04-01 01:35:30|332.71|332.56|332.71|332.51|332.71|332.56|332.71|332.51|7
1648776940000|2022-04-01 01:35:40|332.66||332.66||332.71||332.66||5
1648776950000|2022-04-01 01:35:50|||||||||3
1648776960000|2022-04-01 01:36:00|332.71|332.56|332.76|332.56|332.76|332.56|332.71|332.56|19
1648776980000|2022-04-01 01:36:20|332.71|332.61|332.76|332.56|332.81|332.61|332.71|332.56|9
1648776990000|2022-04-01 01:36:30|332.71||332.76||332.76||332.71||1
1648777000000|2022-04-01 01:36:40|332.71|332.61|332.76|332.61|332.76|332.61|332.71|332.61|7
1648777010000|2022-04-01 01:36:50|332.81|332.56|332.76|332.56|332.81|332.56|332.76|332.56|12
1648777020000|2022-04-01 01:37:00|332.71|332.61|332.76|332.56|332.76|332.61|332.71|332.56|2
1648777040000|2022-04-01 01:37:20|332.71||332.71||332.71||332.71||0
1648777050000|2022-04-01 01:37:30|332.66|332.51|332.71|332.51|332.71|332.51|332.66|332.51|12
1648777060000|2022-04-01 01:37:40|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|13
1648777070000|2022-04-01 01:37:50|332.71|332.51|332.61|332.41|332.71|332.51|332.61|332.41|12
1648777090000|2022-04-01 01:38:10||332.46||332.46||332.46||332.46|2
1648777100000|2022-04-01 01:38:20|332.66|332.51|332.56|332.36|332.66|332.51|332.51|332.31|24
1648777110000|2022-04-01 01:38:30|332.51||332.51||332.51||332.51||0
1648777120000|2022-04-01 01:38:40|332.61|332.41|332.56|332.36|332.61|332.41|332.56|332.36|33
1648777140000|2022-04-01 01:39:00|332.61|332.41|332.61|332.46|332.61|332.46|332.61|332.41|10
1648777150000|2022-04-01 01:39:10||332.41||332.41||332.41||332.41|12
1648777160000|2022-04-01 01:39:20||332.46||332.46||332.46||332.46|3
1648777180000|2022-04-01 01:39:40|332.71||332.61||332.71||332.61||19
1648777190000|2022-04-01 01:39:50|332.66|332.51|332.66|332.51|332.66|332.51|332.66|332.51|1
1648777200000|2022-04-01 01:40:00||332.46||332.46||332.46||332.46|1
1648777210000|2022-04-01 01:40:10|332.61|332.41|332.56|332.31|332.61|332.41|332.56|332.31|13
1648777220000|2022-04-01 01:40:20|332.51|332.36|332.46|332.31|332.51|332.36|332.46|332.31|11
1648777230000|2022-04-01 01:40:30|332.41|332.26|332.41|332.21|332.46|332.26|332.41|332.16|23
1648777240000|2022-04-01 01:40:40|332.36|332.26|332.26|332.06|332.36|332.26|332.26|332.06|25
1648777260000|2022-04-01 01:41:00|332.21||332.21||332.21||332.21||0
1648777270000|2022-04-01 01:41:10|332.36|332.11|332.31|332.11|332.36|332.16|332.31|332.11|27
1648777280000|2022-04-01 01:41:20|332.26|332.06|332.36|332.11|332.36|332.11|332.26|332.06|25
1648777290000|2022-04-01 01:41:30|332.41|332.16|332.36|332.16|332.41|332.21|332.36|332.16|25
1648777310000|2022-04-01 01:41:50|332.31||332.31||332.31||332.31||1
1648777320000|2022-04-01 01:42:00|332.41|332.21|332.26|332.06|332.41|332.21|332.21|332.06|32
1648777330000|2022-04-01 01:42:10||332.11||332.11||332.11||332.11|0
1648777340000|2022-04-01 01:42:20|332.36|332.16|332.26|332.01|332.36|332.16|332.26|332.01|35
1648777350000|2022-04-01 01:42:30|332.36|332.06|332.16|331.96|332.36|332.21|332.16|331.96|44
1648777360000|2022-04-01 01:42:40|332.21|332.01|332.26|332.06|332.31|332.11|332.21|332.01|17
1648777370000|2022-04-01 01:42:50|332.21|332.01|332.21|332.01|332.26|332.01|332.16|331.96|17
1648777380000|2022-04-01 01:43:00|332.31|332.06|332.26|332.06|332.31|332.11|332.26|332.06|11
1648777390000|2022-04-01 01:43:10|332.21|332.11|332.16|331.96|332.21|332.11|332.16|331.91|22
1648777400000|2022-04-01 01:43:20|332.11|332.01|332.16|331.96|332.16|332.01|332.11|331.96|6
1648777410000|2022-04-01 01:43:30|332.21|332.01|332.16|331.96|332.21|332.01|332.16|331.96|17
1648777420000|2022-04-01 01:43:40|332.11|331.91|332.06|331.91|332.11|331.91|332.06|331.91|31
1648777430000|2022-04-01 01:43:50|332.11|331.96|332.16|332.01|332.16|332.01|332.11|331.96|5
1648777440000|2022-04-01 01:44:00|332.21|331.96|332.11|331.91|332.21|331.96|332.11|331.91|7
1648777450000|2022-04-01 01:44:10|332.16||332.16||332.16||332.16||1
1648777460000|2022-04-01 01:44:20|332.21|331.96|332.21|331.96|332.21|331.96|332.21|331.96|0
1648777470000|2022-04-01 01:44:30|332.16||332.21||332.21||332.16||7
1648777490000|2022-04-01 01:44:50||332.01||332.01||332.01||332.01|0
1648777510000|2022-04-01 01:45:10|332.16|331.91|332.11|331.91|332.16|331.91|332.06|331.91|19
1648777520000|2022-04-01 01:45:20|332.06||332.16||332.16||332.06||3
1648777550000|2022-04-01 01:45:50|332.11||332.11||332.11||332.11||0
1648777560000|2022-04-01 01:46:00|332.06|331.96|332.16|331.96|332.21|332.01|332.06|331.91|7
1648777570000|2022-04-01 01:46:10|332.11|331.91|332.11|331.96|332.11|331.96|332.11|331.91|1
1648777580000|2022-04-01 01:46:20|332.16||332.16||332.16||332.16||3
1648777590000|2022-04-01 01:46:30|332.21|332.01|332.21|332.06|332.21|332.06|332.21|332.01|3
1648777600000|2022-04-01 01:46:40|332.26|331.96|332.16|331.96|332.26|331.96|332.16|331.96|8
1648777610000|2022-04-01 01:46:50|332.11|331.91|332.26|332.01|332.26|332.11|332.11|331.91|15
1648777620000|2022-04-01 01:47:00|332.31|332.06|332.26|332.11|332.31|332.11|332.26|332.06|9
1648777630000|2022-04-01 01:47:10|332.31||332.31||332.31||332.26||11
1648777640000|2022-04-01 01:47:20|332.26|332.16|332.36|332.16|332.41|332.21|332.26|332.16|9
1648777660000|2022-04-01 01:47:40|332.31||332.31||332.31||332.31||0
1648777670000|2022-04-01 01:47:50|332.26|332.11|332.21|332.01|332.26|332.11|332.21|332.01|14
1648777680000|2022-04-01 01:48:00|332.16||332.21||332.21||332.16||6
1648777690000|2022-04-01 01:48:10|332.16||332.21||332.26||332.16||9
1648777700000|2022-04-01 01:48:20|332.16|331.96|332.16|331.96|332.21|331.96|332.16|331.96|5
1648777710000|2022-04-01 01:48:30|332.11||332.16||332.16||332.11||9
1648777720000|2022-04-01 01:48:40|||||||||1
1648777730000|2022-04-01 01:48:50||332.01||332.01||332.01||332.01|0
1648777740000|2022-04-01 01:49:00|332.21|332.06|332.26|332.11|332.26|332.11|332.21|332.06|12
1648777750000|2022-04-01 01:49:10|332.31|332.16|332.36|332.16|332.36|332.16|332.31|332.16|4
1648777790000|2022-04-01 01:49:50|||||||||1
1648777800000|2022-04-01 01:50:00||332.21||332.21||332.21||332.21|0
1648777810000|2022-04-01 01:50:10|332.41|332.26|332.46|332.26|332.46|332.26|332.41|332.26|10
1648777820000|2022-04-01 01:50:20||332.31||332.26||332.31||332.26|2
1648777830000|2022-04-01 01:50:30|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|10
1648777840000|2022-04-01 01:50:40|332.36|332.26|332.41|332.26|332.46|332.26|332.36|332.26|6
1648777850000|2022-04-01 01:50:50||332.21||332.21||332.21||332.21|2
1648777860000|2022-04-01 01:51:00|332.36|332.16|332.36|332.21|332.36|332.21|332.36|332.16|1
1648777870000|2022-04-01 01:51:10|||||||||1
1648777890000|2022-04-01 01:51:30|332.41|332.26|332.46|332.31|332.46|332.31|332.41|332.26|14
1648777900000|2022-04-01 01:51:40|332.51||332.51||332.51||332.51||5
1648777910000|2022-04-01 01:51:50||332.36||332.36||332.36||332.36|0
1648777920000|2022-04-01 01:52:00|332.56|332.41|332.71|332.51|332.71|332.51|332.56|332.41|18
1648777930000|2022-04-01 01:52:10|332.66|332.46|332.76|332.56|332.76|332.56|332.66|332.46|7
1648777940000|2022-04-01 01:52:20|332.71|332.51|332.66|332.51|332.71|332.51|332.66|332.46|2
1648777950000|2022-04-01 01:52:30|||||||||1
1648777960000|2022-04-01 01:52:40|332.71|332.46|332.61|332.41|332.71|332.46|332.61|332.41|10
1648777970000|2022-04-01 01:52:50||332.46||332.46||332.46||332.46|8
1648777980000|2022-04-01 01:53:00||332.41||332.46||332.46||332.41|3
1648777990000|2022-04-01 01:53:10||332.41||332.46||332.46||332.41|2
1648778000000|2022-04-01 01:53:20|332.56|332.41|332.61|332.41|332.61|332.41|332.51|332.36|15
1648778010000|2022-04-01 01:53:30|332.56|332.36|332.56|332.36|332.61|332.36|332.56|332.36|1
1648778020000|2022-04-01 01:53:40||332.41||332.41||332.41||332.41|0
1648778030000|2022-04-01 01:53:50||332.36||332.36||332.36||332.36|0
1648778040000|2022-04-01 01:54:00|332.61|332.41|332.61|332.41|332.61|332.46|332.61|332.41|8
1648778050000|2022-04-01 01:54:10|332.56|332.36|332.56|332.36|332.61|332.36|332.56|332.36|3
1648778090000|2022-04-01 01:54:50|332.51|332.41|332.51|332.31|332.51|332.41|332.51|332.31|3
1648778100000|2022-04-01 01:55:00|332.46|332.26|332.36|332.16|332.46|332.26|332.31|332.11|13
1648778110000|2022-04-01 01:55:10|332.31|332.11|332.36|332.11|332.36|332.11|332.31|332.11|2
1648778120000|2022-04-01 01:55:20|332.31|332.16|332.36|332.11|332.36|332.16|332.31|332.11|15
1648778130000|2022-04-01 01:55:30|332.31|332.16|332.31|332.16|332.36|332.16|332.31|332.16|2
1648778140000|2022-04-01 01:55:40|332.36||332.36||332.36||332.36||3
1648778150000|2022-04-01 01:55:50|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.11|1
1648778160000|2022-04-01 01:56:00||332.16||332.11||332.16||332.11|0
1648778170000|2022-04-01 01:56:10|332.36|332.16|332.21|332.01|332.36|332.16|332.16|332.01|7
1648778180000|2022-04-01 01:56:20|332.16||332.21||332.21||332.16||1
1648778220000|2022-04-01 01:57:00|332.16|331.96|332.16|331.96|332.16|331.96|332.16|331.96|4
1648778230000|2022-04-01 01:57:10|332.11|331.86|332.06|331.86|332.11|331.86|332.01|331.86|6
1648778250000|2022-04-01 01:57:30||331.81||331.86||331.86||331.81|0
1648778260000|2022-04-01 01:57:40|332.11|331.91|332.11|331.91|332.11|331.96|332.11|331.91|7
1648778280000|2022-04-01 01:58:00|332.16|331.96|332.21|332.01|332.21|332.01|332.16|331.96|6
1648778290000|2022-04-01 01:58:10||332.06||332.01||332.06||332.01|2
1648778320000|2022-04-01 01:58:40|332.26|332.06|332.26|332.11|332.26|332.11|332.26|332.06|6
1648778330000|2022-04-01 01:58:50|332.31|332.16|332.26|332.06|332.41|332.21|332.26|332.06|10
1648778340000|2022-04-01 01:59:00|332.21|332.11|332.26|332.06|332.26|332.11|332.21|332.06|2
1648778350000|2022-04-01 01:59:10|332.21|332.11|332.31|332.11|332.31|332.11|332.21|332.11|2
1648778360000|2022-04-01 01:59:20||332.16||332.11||332.16||332.11|5
1648778370000|2022-04-01 01:59:30|332.26||332.31||332.31||332.26||1
1648778380000|2022-04-01 01:59:40|||||||||2
1648778390000|2022-04-01 01:59:50||332.16||332.11||332.16||332.11|4
1648778400000|2022-04-01 02:00:00|332.26||332.26||332.26||332.26||0
1648778410000|2022-04-01 02:00:10|332.21|332.01|332.21|332.01|332.21|332.01|332.21|332.01|3
1648778420000|2022-04-01 02:00:20|332.16|332.06|332.31|332.11|332.31|332.11|332.16|332.06|9
1648778430000|2022-04-01 02:00:30||332.16||332.11||332.16||332.11|2
1648778440000|2022-04-01 02:00:40|332.26|332.16|332.26|332.11|332.26|332.16|332.26|332.11|2
1648778450000|2022-04-01 02:00:50|332.36|332.06|332.31|332.16|332.36|332.16|332.31|332.06|16
1648778460000|2022-04-01 02:01:00||332.06||332.11||332.11||332.06|13
1648778470000|2022-04-01 02:01:10|332.41|332.21|332.41|332.26|332.41|332.26|332.41|332.21|6
1648778480000|2022-04-01 02:01:20|332.36|332.21|332.41|332.21|332.41|332.21|332.36|332.21|5
1648778490000|2022-04-01 02:01:30|332.46||332.46||332.46||332.46||1
1648778500000|2022-04-01 02:01:40|332.51|332.26|332.46|332.31|332.51|332.31|332.46|332.26|10
1648778510000|2022-04-01 02:01:50|332.51||332.51||332.51||332.51||5
1648778520000|2022-04-01 02:02:00|332.61|332.36|332.56|332.41|332.61|332.41|332.56|332.36|6
1648778530000|2022-04-01 02:02:10||332.36||332.36||332.36||332.36|4
1648778540000|2022-04-01 02:02:20|||||||||4
1648778550000|2022-04-01 02:02:30|332.51|332.31|332.56|332.41|332.56|332.41|332.51|332.31|9
1648778560000|2022-04-01 02:02:40||332.36||332.36||332.41||332.36|5
1648778570000|2022-04-01 02:02:50|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|10
1648778590000|2022-04-01 02:03:10|||||||||1
1648778600000|2022-04-01 02:03:20|332.66|332.46|332.71|332.46|332.71|332.56|332.66|332.46|16
1648778610000|2022-04-01 02:03:30|332.66|332.41|332.66|332.46|332.66|332.46|332.66|332.41|0
1648778630000|2022-04-01 02:03:50|332.61||332.66||332.66||332.61||2
1648778640000|2022-04-01 02:04:00||332.51||332.51||332.51||332.51|2
1648778650000|2022-04-01 02:04:10|332.71|332.56|332.71|332.51|332.71|332.56|332.71|332.46|9
1648778660000|2022-04-01 02:04:20|332.66|332.46|332.71|332.51|332.71|332.51|332.66|332.46|3
1648778690000|2022-04-01 02:04:50|332.66||332.66||332.66||332.66||0
1648778700000|2022-04-01 02:05:00||332.46||332.46||332.46||332.46|6
1648778710000|2022-04-01 02:05:10|332.61|332.41|332.66|332.46|332.66|332.46|332.61|332.41|1
1648778720000|2022-04-01 02:05:20|332.61|332.41|332.56|332.36|332.61|332.41|332.56|332.36|5
1648778740000|2022-04-01 02:05:40|332.66|332.46|332.66|332.41|332.66|332.46|332.66|332.41|17
1648778750000|2022-04-01 02:05:50|332.61|332.36|332.46|332.26|332.61|332.36|332.41|332.26|14
1648778760000|2022-04-01 02:06:00|332.41|332.31|332.46|332.26|332.46|332.31|332.41|332.26|6
1648778770000|2022-04-01 02:06:10|||||||||1
1648778790000|2022-04-01 02:06:30||332.31||332.31||332.31||332.31|0
1648778800000|2022-04-01 02:06:40|332.56|332.36|332.56|332.36|332.66|332.41|332.56|332.36|40
1648778810000|2022-04-01 02:06:50|332.61|332.41|332.56|332.36|332.61|332.41|332.56|332.31|6
1648778830000|2022-04-01 02:07:10||332.41||332.41||332.41||332.36|0
1648778840000|2022-04-01 02:07:20|332.61||332.61||332.66||332.61||10
1648778850000|2022-04-01 02:07:30|332.66|332.51|332.61|332.41|332.66|332.51|332.61|332.41|6
1648778870000|2022-04-01 02:07:50|||||||||3
1648778880000|2022-04-01 02:08:00|332.66|332.46|332.71|332.46|332.71|332.46|332.66|332.46|5
1648778900000|2022-04-01 02:08:20||332.51||332.51||332.51||332.51|0
1648778910000|2022-04-01 02:08:30|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|6
1648778950000|2022-04-01 02:09:10|332.71|332.51|332.71|332.56|332.71|332.56|332.71|332.51|11
1648778960000|2022-04-01 02:09:20|332.66|332.51|332.71|332.51|332.71|332.51|332.66|332.46|7
1648778970000|2022-04-01 02:09:30||332.56||332.51||332.56||332.51|1
1648778980000|2022-04-01 02:09:40||332.56||332.56||332.56||332.56|0
1648778990000|2022-04-01 02:09:50|332.76|332.61|332.76|332.56|332.81|332.61|332.76|332.56|18
1648779020000|2022-04-01 02:10:20|332.71||332.71||332.71||332.71||1
1648779030000|2022-04-01 02:10:30|332.66|332.51|332.71|332.51|332.71|332.51|332.66|332.51|4
1648779050000|2022-04-01 02:10:50|332.66|332.56|332.66|332.46|332.71|332.56|332.66|332.46|2
1648779060000|2022-04-01 02:11:00|332.61|332.41|332.61|332.36|332.61|332.41|332.61|332.36|1
1648779070000|2022-04-01 02:11:10|332.51|332.31|332.51|332.26|332.61|332.31|332.46|332.26|9
1648779080000|2022-04-01 02:11:20|332.46|332.31|332.56|332.31|332.56|332.31|332.46|332.31|8
1648779100000|2022-04-01 02:11:40||332.36||332.36||332.36||332.36|0
1648779120000|2022-04-01 02:12:00||332.41||332.41||332.41||332.41|0
1648779140000|2022-04-01 02:12:20||332.36||332.41||332.41||332.36|5
1648779160000|2022-04-01 02:12:40||332.36||332.36||332.36||332.31|13
1648779170000|2022-04-01 02:12:50|332.51||332.51||332.51||332.51||0
1648779190000|2022-04-01 02:13:10|332.46|332.31|332.51|332.36|332.51|332.36|332.46|332.31|2
1648779200000|2022-04-01 02:13:20|332.46|332.31|332.51|332.31|332.51|332.31|332.46|332.31|2
1648779210000|2022-04-01 02:13:30|332.46|332.26|332.46|332.31|332.46|332.31|332.46|332.26|0
1648779220000|2022-04-01 02:13:40||332.26||332.26||332.26||332.26|0
1648779240000|2022-04-01 02:14:00|332.41|332.21|332.36|332.16|332.41|332.21|332.36|332.16|3
1648779250000|2022-04-01 02:14:10|332.31|332.21|332.36|332.21|332.36|332.21|332.31|332.21|4
1648779260000|2022-04-01 02:14:20|332.41|332.26|332.46|332.31|332.46|332.31|332.41|332.26|6
1648779270000|2022-04-01 02:14:30||332.26||332.21||332.26||332.21|5
1648779280000|2022-04-01 02:14:40|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|1
1648779290000|2022-04-01 02:14:50|332.46||332.46||332.46||332.46||0
1648779300000|2022-04-01 02:15:00|||||||||1
1648779340000|2022-04-01 02:15:40|332.41||332.41||332.41||332.41||0
1648779350000|2022-04-01 02:15:50||332.21||332.21||332.21||332.21|2
1648779370000|2022-04-01 02:16:10|332.46|332.31|332.51|332.31|332.51|332.31|332.46|332.31|6
1648779380000|2022-04-01 02:16:20|332.56|332.36|332.51|332.31|332.56|332.36|332.51|332.31|9
1648779390000|2022-04-01 02:16:30|332.46||332.46||332.51||332.46||1
1648779420000|2022-04-01 02:17:00|332.36|332.26|332.41|332.21|332.46|332.26|332.36|332.21|7
1648779430000|2022-04-01 02:17:10||332.26||332.26||332.26||332.26|0
1648779440000|2022-04-01 02:17:20|332.46|332.31|332.51|332.31|332.51|332.31|332.46|332.31|2
1648779450000|2022-04-01 02:17:30|332.56|332.36|332.61|332.41|332.61|332.41|332.56|332.36|5
1648779460000|2022-04-01 02:17:40|||||||||1
1648779470000|2022-04-01 02:17:50|||||||||1
1648779490000|2022-04-01 02:18:10|332.56|332.46|332.56|332.36|332.56|332.46|332.56|332.36|10
1648779500000|2022-04-01 02:18:20|332.51||332.51||332.51||332.51||0
1648779520000|2022-04-01 02:18:40|332.56||332.56||332.56||332.56||6
1648779530000|2022-04-01 02:18:50|332.61||332.61||332.61||332.61||0
1648779570000|2022-04-01 02:19:30|332.66|332.46|332.71|332.46|332.71|332.46|332.66|332.46|2
1648779590000|2022-04-01 02:19:50|332.76|332.51|332.76|332.51|332.76|332.51|332.76|332.51|3
1648779600000|2022-04-01 02:20:00|332.81|332.56|332.81|332.61|332.81|332.61|332.81|332.56|9
1648779610000|2022-04-01 02:20:10|332.76|332.56|332.71|332.51|332.76|332.56|332.71|332.51|16
1648779620000|2022-04-01 02:20:20|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|2
1648779630000|2022-04-01 02:20:30|332.61|332.41|332.71|332.46|332.71|332.46|332.61|332.41|7
1648779690000|2022-04-01 02:21:30|332.66||332.66||332.66||332.66||0
1648779730000|2022-04-01 02:22:10||332.51||332.51||332.51||332.51|3
1648779740000|2022-04-01 02:22:20|332.71||332.71||332.71||332.66||11
1648779760000|2022-04-01 02:22:40|332.61|332.46|332.61|332.41|332.61|332.46|332.61|332.41|12
1648779800000|2022-04-01 02:23:20||332.46||332.46||332.46||332.46|0
1648779820000|2022-04-01 02:23:40|||||||||2
1648779830000|2022-04-01 02:23:50||332.41||332.41||332.41||332.41|0
1648779840000|2022-04-01 02:24:00|332.56|332.36|332.51|332.36|332.56|332.36|332.51|332.36|3
1648779850000|2022-04-01 02:24:10|332.56||332.61||332.61||332.56||6
1648779860000|2022-04-01 02:24:20|332.66|332.41|332.66|332.46|332.66|332.46|332.66|332.41|6
1648779870000|2022-04-01 02:24:30|332.61|332.41|332.56|332.36|332.61|332.41|332.56|332.36|3
1648779890000|2022-04-01 02:24:50|332.61|332.41|332.61|332.46|332.61|332.46|332.61|332.41|0
1648779900000|2022-04-01 02:25:00|332.56|332.41|332.56|332.36|332.56|332.41|332.56|332.36|0
1648779930000|2022-04-01 02:25:30||332.41||332.41||332.41||332.41|0
1648779940000|2022-04-01 02:25:40|332.61|332.36|332.56|332.36|332.61|332.36|332.56|332.36|7
1648779960000|2022-04-01 02:26:00||332.41||332.36||332.41||332.36|1
1648779970000|2022-04-01 02:26:10|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|2
1648779980000|2022-04-01 02:26:20||332.46||332.46||332.46||332.46|0
1648780000000|2022-04-01 02:26:40|332.66|332.41|332.51|332.36|332.66|332.41|332.51|332.36|8
1648780020000|2022-04-01 02:27:00||332.31||332.31||332.31||332.31|2
1648780030000|2022-04-01 02:27:10|||||||||1
1648780040000|2022-04-01 02:27:20|332.46||332.51||332.51||332.46||1
1648780080000|2022-04-01 02:28:00|332.46|332.36|332.46|332.31|332.46|332.36|332.46|332.31|0
1648780090000|2022-04-01 02:28:10|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.16|5
1648780100000|2022-04-01 02:28:20||332.16||332.16||332.16||332.16|0
1648780110000|2022-04-01 02:28:30||332.21||332.21||332.21||332.21|0
1648780120000|2022-04-01 02:28:40||332.16||332.16||332.16||332.16|0
1648780160000|2022-04-01 02:29:20|332.46|332.21|332.46|332.21|332.46|332.21|332.46|332.21|8
1648780170000|2022-04-01 02:29:30|332.41|332.26|332.41|332.21|332.41|332.26|332.41|332.21|1
1648780180000|2022-04-01 02:29:40|332.36|332.16|332.36|332.16|332.36|332.16|332.36|332.16|0
1648780190000|2022-04-01 02:29:50|332.31|332.11|332.31|332.16|332.31|332.16|332.31|332.11|14
1648780200000|2022-04-01 02:30:00|332.41|332.21|332.41|332.26|332.41|332.26|332.36|332.21|4
1648780210000|2022-04-01 02:30:10||332.21||332.21||332.21||332.21|3
1648780240000|2022-04-01 02:30:40|332.36|332.16|332.36|332.16|332.36|332.16|332.36|332.16|0
1648780260000|2022-04-01 02:31:00||332.21||332.21||332.21||332.21|1
1648780270000|2022-04-01 02:31:10||332.16||332.21||332.21||332.16|1
1648780280000|2022-04-01 02:31:20|332.46||332.46||332.46||332.46||8
1648780300000|2022-04-01 02:31:40||332.26||332.26||332.26||332.26|0
1648780320000|2022-04-01 02:32:00|332.56|332.31|332.56|332.36|332.56|332.36|332.56|332.31|9
1648780330000|2022-04-01 02:32:10|332.51|332.31|332.51|332.31|332.56|332.31|332.51|332.31|11
1648780340000|2022-04-01 02:32:20|332.56|332.36|332.56|332.41|332.66|332.41|332.56|332.36|7
1648780350000|2022-04-01 02:32:30||332.36||332.36||332.36||332.36|1
1648780360000|2022-04-01 02:32:40||332.31||332.36||332.36||332.31|1
1648780370000|2022-04-01 02:32:50|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|1
1648780430000|2022-04-01 02:33:50|332.61|332.41|332.61|332.41|332.61|332.46|332.61|332.41|12
1648780440000|2022-04-01 02:34:00||332.46||332.41||332.46||332.41|3
1648780460000|2022-04-01 02:34:20|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|1
1648780470000|2022-04-01 02:34:30||332.51||332.51||332.51||332.51|0
1648780480000|2022-04-01 02:34:40||332.46||332.46||332.46||332.46|7
1648780500000|2022-04-01 02:35:00|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|1
1648780510000|2022-04-01 02:35:10|332.71|332.46|332.71|332.46|332.71|332.46|332.71|332.46|5
1648780530000|2022-04-01 02:35:30|332.66|332.41|332.76|332.56|332.76|332.56|332.66|332.41|18
1648780540000|2022-04-01 02:35:40||332.51||332.51||332.51||332.51|1
1648780560000|2022-04-01 02:36:00||332.56||332.56||332.56||332.56|0
1648780570000|2022-04-01 02:36:10|332.81||332.81||332.81||332.76||11
1648780590000|2022-04-01 02:36:30|332.86|332.61|332.86|332.66|332.86|332.66|332.86|332.61|2
1648780600000|2022-04-01 02:36:40|332.81||332.86||332.86||332.81||1
1648780610000|2022-04-01 02:36:50||332.71||332.71||332.71||332.71|0
1648780620000|2022-04-01 02:37:00|||||||||5
1648780630000|2022-04-01 02:37:10|332.96|332.76|332.96|332.76|332.96|332.76|332.96|332.76|13
1648780640000|2022-04-01 02:37:20||332.81||332.81||332.81||332.76|8
1648780660000|2022-04-01 02:37:40||332.76||332.76||332.76||332.76|4
1648780680000|2022-04-01 02:38:00||332.81||332.76||332.81||332.76|0
1648780730000|2022-04-01 02:38:50|||||||||2
1648780740000|2022-04-01 02:39:00|333.06|332.81|333.06|332.86|333.06|332.91|333.06|332.81|19
1648780750000|2022-04-01 02:39:10|333.11|332.91|333.06|332.91|333.11|332.91|333.06|332.91|9
1648780760000|2022-04-01 02:39:20||332.86||332.86||332.86||332.86|6
1648780800000|2022-04-01 02:40:00||332.91||332.86||332.91||332.86|1
1648780810000|2022-04-01 02:40:10|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.81|5
1648780820000|2022-04-01 02:40:20||332.76||332.76||332.76||332.76|6
1648780830000|2022-04-01 02:40:30||332.81||332.81||332.81||332.76|5
1648780840000|2022-04-01 02:40:40|||||||||4
1648780860000|2022-04-01 02:41:00|333.11|332.91|333.11|332.91|333.11|332.91|333.11|332.91|7
1648780870000|2022-04-01 02:41:10|333.16||333.16||333.16||333.16||3
1648780880000|2022-04-01 02:41:20|333.11||333.11||333.16||333.06||3
1648780890000|2022-04-01 02:41:30|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|1
1648780920000|2022-04-01 02:42:00|333.11|333.01|333.21|333.06|333.21|333.06|333.11|333.01|9
1648780930000|2022-04-01 02:42:10||333.01||333.01||333.01||333.01|2
1648780940000|2022-04-01 02:42:20|333.31|333.06|333.31|333.11|333.31|333.11|333.31|333.06|5
1648780950000|2022-04-01 02:42:30|333.26|333.16|333.26|333.06|333.31|333.16|333.26|333.06|12
1648780960000|2022-04-01 02:42:40|333.31||333.31||333.31||333.31||1
1648780970000|2022-04-01 02:42:50|333.36|333.11|333.31|333.16|333.36|333.16|333.31|333.11|5
1648780980000|2022-04-01 02:43:00||333.11||333.11||333.11||333.11|2
1648780990000|2022-04-01 02:43:10|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|3
1648781040000|2022-04-01 02:44:00|333.31|333.11|333.41|333.16|333.41|333.16|333.31|333.11|11
1648781050000|2022-04-01 02:44:10|333.36|333.21|333.36|333.16|333.36|333.21|333.36|333.16|13
1648781060000|2022-04-01 02:44:20|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|8
1648781070000|2022-04-01 02:44:30||333.06||333.06||333.06||333.06|5
1648781080000|2022-04-01 02:44:40|333.26||333.21||333.26||333.21||1
1648781090000|2022-04-01 02:44:50|333.26|333.11|333.31|333.11|333.31|333.11|333.26|333.11|2
1648781110000|2022-04-01 02:45:10|333.26|333.06|333.31|333.11|333.31|333.11|333.26|333.06|1
1648781120000|2022-04-01 02:45:20|333.26||333.31||333.31||333.26||0
1648781130000|2022-04-01 02:45:30|333.36|333.16|333.36|333.21|333.36|333.21|333.36|333.16|0
1648781140000|2022-04-01 02:45:40||333.16||333.16||333.16||333.16|4
1648781150000|2022-04-01 02:45:50|333.31|333.11|333.36|333.11|333.36|333.11|333.31|333.11|0
1648781160000|2022-04-01 02:46:00||333.16||333.16||333.16||333.16|0
1648781170000|2022-04-01 02:46:10|333.31||333.36||333.36||333.31||1
1648781200000|2022-04-01 02:46:40|333.31|333.11|333.26|333.11|333.31|333.11|333.26|333.11|2
1648781220000|2022-04-01 02:47:00||333.06||333.06||333.06||333.06|7
1648781230000|2022-04-01 02:47:10|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|3
1648781250000|2022-04-01 02:47:30|333.36|333.16|333.41|333.16|333.41|333.16|333.36|333.16|5
1648781280000|2022-04-01 02:48:00|333.46|333.21|333.46|333.26|333.46|333.26|333.41|333.21|2
1648781300000|2022-04-01 02:48:20|333.41||333.46||333.46||333.41||2
1648781310000|2022-04-01 02:48:30|333.51||333.51||333.51||333.51||6
1648781350000|2022-04-01 02:49:10|||||||||1
1648781360000|2022-04-01 02:49:20|333.56|333.31|333.56|333.31|333.56|333.31|333.51|333.31|3
1648781370000|2022-04-01 02:49:30|333.61|333.36|333.61|333.41|333.61|333.41|333.61|333.36|6
1648781380000|2022-04-01 02:49:40|333.56|333.36|333.41|333.21|333.56|333.36|333.41|333.21|11
1648781390000|2022-04-01 02:49:50||333.26||333.26||333.26||333.26|1
1648781400000|2022-04-01 02:50:00||333.21||333.26||333.26||333.21|6
1648781430000|2022-04-01 02:50:30|333.36|333.21|333.36|333.16|333.36|333.21|333.36|333.16|9
1648781440000|2022-04-01 02:50:40|333.31|333.21|333.46|333.26|333.46|333.26|333.31|333.21|8
1648781450000|2022-04-01 02:50:50|333.51||333.51||333.51||333.51||1
1648781460000|2022-04-01 02:51:00|333.46|333.31|333.41|333.21|333.46|333.31|333.36|333.21|8
1648781470000|2022-04-01 02:51:10||333.26||333.26||333.26||333.26|1
1648781480000|2022-04-01 02:51:20|||||||||1
1648781490000|2022-04-01 02:51:30|333.36|333.21|333.41|333.21|333.41|333.21|333.31|333.16|7
1648781500000|2022-04-01 02:51:40|333.36|333.16|333.36|333.11|333.36|333.16|333.31|333.11|1
1648781520000|2022-04-01 02:52:00|333.31|333.16|333.31|333.11|333.31|333.16|333.31|333.11|2
1648781530000|2022-04-01 02:52:10||333.16||333.11||333.16||333.11|0
1648781550000|2022-04-01 02:52:30|333.26||333.26||333.26||333.26||8
1648781560000|2022-04-01 02:52:40||333.06||333.06||333.06||333.06|1
1648781580000|2022-04-01 02:53:00|333.21|333.01|333.16|332.96|333.21|333.01|333.16|332.96|10
1648781590000|2022-04-01 02:53:10|333.11|332.91|333.11|332.91|333.16|332.91|333.11|332.91|3
1648781620000|2022-04-01 02:53:40|333.06|332.96|333.11|332.96|333.11|332.96|333.06|332.96|1
1648781640000|2022-04-01 02:54:00|333.16|333.01|333.21|333.01|333.21|333.01|333.16|333.01|9
1648781650000|2022-04-01 02:54:10|333.16||333.21||333.21||333.16||0
1648781670000|2022-04-01 02:54:30|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|4
1648781700000|2022-04-01 02:55:00|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|2
1648781720000|2022-04-01 02:55:20|333.16||333.16||333.16||333.16||0
1648781730000|2022-04-01 02:55:30|333.11|332.96|333.16|332.96|333.16|332.96|333.11|332.96|4
1648781740000|2022-04-01 02:55:40|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|1
1648781760000|2022-04-01 02:56:00||333.06||333.06||333.06||333.01|1
1648781780000|2022-04-01 02:56:20|333.16|333.01|333.16|332.96|333.16|333.01|333.16|332.96|12
1648781790000|2022-04-01 02:56:30|333.21|333.01|333.21|333.06|333.21|333.06|333.21|333.01|8
1648781800000|2022-04-01 02:56:40|||||||||1
1648781820000|2022-04-01 02:57:00||333.01||333.06||333.06||333.01|1
1648781830000|2022-04-01 02:57:10||333.01||333.01||333.01||333.01|0
1648781850000|2022-04-01 02:57:30|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|7
1648781860000|2022-04-01 02:57:40|||||||||1
1648781880000|2022-04-01 02:58:00|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|3
1648781890000|2022-04-01 02:58:10|333.36|333.16|333.36|333.16|333.36|333.16|333.36|333.16|0
1648781900000|2022-04-01 02:58:20|333.31|333.11|333.26|333.06|333.31|333.11|333.26|333.06|9
1648781920000|2022-04-01 02:58:40|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|1
1648781990000|2022-04-01 02:59:50|||||||||1
1648782000000|2022-04-01 03:00:00|333.26|333.06|333.31|333.16|333.36|333.16|333.26|333.06|9
1648782010000|2022-04-01 03:00:10|333.36|333.21|333.46|333.26|333.46|333.26|333.36|333.21|9
1648782020000|2022-04-01 03:00:20|333.41|333.31|333.46|333.26|333.46|333.31|333.41|333.26|2
1648782050000|2022-04-01 03:00:50|333.41||333.41||333.46||333.41||2
1648782060000|2022-04-01 03:01:00||333.21||333.26||333.26||333.21|5
1648782080000|2022-04-01 03:01:20|||||||||3
1648782090000|2022-04-01 03:01:30|||||||||6
1648782100000|2022-04-01 03:01:40|||||||||3
1648782130000|2022-04-01 03:02:10|||||||||11
1648782140000|2022-04-01 03:02:20|||||||||1
1648782150000|2022-04-01 03:02:30|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|5
1648782170000|2022-04-01 03:02:50|||||||||2
1648782180000|2022-04-01 03:03:00||333.26||333.26||333.26||333.26|4
1648782190000|2022-04-01 03:03:10|333.41||333.41||333.41||333.41||4
1648782200000|2022-04-01 03:03:20|333.36|333.21|333.41|333.21|333.41|333.21|333.36|333.21|11
1648782210000|2022-04-01 03:03:30|333.46|333.26|333.46|333.26|333.46|333.31|333.46|333.26|4
1648782250000|2022-04-01 03:04:10|333.41||333.46||333.46||333.41||2
1648782280000|2022-04-01 03:04:40|333.41||333.46||333.46||333.41||1
1648782290000|2022-04-01 03:04:50||333.31||333.26||333.31||333.26|3
1648782310000|2022-04-01 03:05:10||333.31||333.31||333.31||333.31|0
1648782320000|2022-04-01 03:05:20|333.41|333.26|333.41|333.21|333.41|333.26|333.41|333.21|5
1648782330000|2022-04-01 03:05:30|333.46||333.41||333.46||333.41||1
1648782340000|2022-04-01 03:05:40|333.36||333.41||333.41||333.36||2
1648782350000|2022-04-01 03:05:50|333.36|333.26|333.41|333.21|333.41|333.26|333.36|333.21|8
1648782360000|2022-04-01 03:06:00|333.36||333.36||333.36||333.36||1
1648782380000|2022-04-01 03:06:20|333.31|333.16|333.31|333.11|333.31|333.16|333.31|333.11|9
1648782390000|2022-04-01 03:06:30|||||||||1
1648782430000|2022-04-01 03:07:10|333.26||333.31||333.31||333.26||1
1648782440000|2022-04-01 03:07:20|||||||||1
1648782450000|2022-04-01 03:07:30|333.26|333.16|333.31|333.16|333.31|333.16|333.26|333.16|2
1648782470000|2022-04-01 03:07:50|333.36||333.36||333.36||333.36||6
1648782480000|2022-04-01 03:08:00|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|0
1648782500000|2022-04-01 03:08:20||333.26||333.26||333.26||333.26|0
1648782510000|2022-04-01 03:08:30|333.46|333.31|333.41|333.21|333.46|333.31|333.41|333.21|8
1648782570000|2022-04-01 03:09:30|333.46||333.46||333.46||333.46||0
1648782580000|2022-04-01 03:09:40|333.41||333.41||333.41||333.41||0
1648782590000|2022-04-01 03:09:50||333.26||333.26||333.26||333.26|0
1648782600000|2022-04-01 03:10:00|333.36|333.21|333.36|333.16|333.36|333.21|333.36|333.16|6
1648782610000|2022-04-01 03:10:10|333.31||333.31||333.31||333.31||2
1648782630000|2022-04-01 03:10:30|333.41|333.21|333.41|333.26|333.41|333.26|333.41|333.21|10
1648782640000|2022-04-01 03:10:40|333.36|333.21|333.41|333.16|333.41|333.21|333.36|333.16|6
1648782660000|2022-04-01 03:11:00|333.46|333.21|333.46|333.26|333.46|333.26|333.46|333.21|1
1648782680000|2022-04-01 03:11:20||333.21||333.21||333.21||333.21|0
1648782690000|2022-04-01 03:11:30|333.41||333.41||333.41||333.41||0
1648782710000|2022-04-01 03:11:50|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|5
1648782730000|2022-04-01 03:12:10|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.31|9
1648782740000|2022-04-01 03:12:20|333.56|333.36|333.56|333.36|333.56|333.36|333.56|333.36|5
1648782750000|2022-04-01 03:12:30|||||||||1
1648782760000|2022-04-01 03:12:40|333.61|333.41|333.61|333.41|333.61|333.41|333.61|333.41|2
1648782770000|2022-04-01 03:12:50|333.56|333.46|333.56|333.41|333.56|333.46|333.56|333.41|12
1648782780000|2022-04-01 03:13:00||333.36||333.36||333.36||333.36|1
1648782790000|2022-04-01 03:13:10|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|9
1648782840000|2022-04-01 03:14:00||333.31||333.31||333.31||333.31|0
1648782850000|2022-04-01 03:14:10|333.56|333.36|333.66|333.41|333.66|333.41|333.56|333.36|20
1648782860000|2022-04-01 03:14:20|333.61||333.61||333.61||333.61||4
1648782870000|2022-04-01 03:14:30||333.46||333.41||333.46||333.41|1
1648782880000|2022-04-01 03:14:40|333.56|333.36|333.61|333.41|333.61|333.41|333.56|333.36|11
1648782890000|2022-04-01 03:14:50||333.46||333.46||333.46||333.46|0
1648782900000|2022-04-01 03:15:00||333.41||333.41||333.41||333.41|5
1648782910000|2022-04-01 03:15:10|333.56|333.36|333.56|333.36|333.56|333.36|333.56|333.36|1
1648782920000|2022-04-01 03:15:20||333.41||333.41||333.41||333.41|1
1648782940000|2022-04-01 03:15:40|333.61||333.61||333.61||333.61||5
1648782950000|2022-04-01 03:15:50|333.66|333.46|333.66|333.46|333.66|333.46|333.66|333.46|0
1648782980000|2022-04-01 03:16:20|333.71|333.51|333.76|333.56|333.76|333.56|333.71|333.51|6
1648783010000|2022-04-01 03:16:50|333.71||333.76||333.76||333.71||1
1648783020000|2022-04-01 03:17:00|333.81|333.61|333.76|333.56|333.81|333.61|333.76|333.56|19
1648783030000|2022-04-01 03:17:10|333.71|333.61|333.76|333.56|333.76|333.61|333.71|333.56|19
1648783040000|2022-04-01 03:17:20|333.71||333.76||333.76||333.71||2
1648783050000|2022-04-01 03:17:30|333.71|333.51|333.66|333.51|333.76|333.51|333.66|333.51|8
1648783060000|2022-04-01 03:17:40||333.41||333.46||333.46||333.41|5
1648783070000|2022-04-01 03:17:50||333.51||333.51||333.51||333.51|7
1648783080000|2022-04-01 03:18:00|||||||||5
1648783090000|2022-04-01 03:18:10|333.71||333.66||333.71||333.66||11
1648783100000|2022-04-01 03:18:20||333.46||333.46||333.46||333.46|10
1648783110000|2022-04-01 03:18:30||333.51||333.51||333.51||333.51|0
1648783120000|2022-04-01 03:18:40|||||||||1
1648783170000|2022-04-01 03:19:30|||||||||3
1648783180000|2022-04-01 03:19:40|333.71||333.66||333.71||333.66||24
1648783190000|2022-04-01 03:19:50||333.46||333.46||333.51||333.46|6
1648783200000|2022-04-01 03:20:00|333.61|333.41|333.56|333.36|333.61|333.41|333.56|333.36|3
1648783210000|2022-04-01 03:20:10|333.51||333.56||333.56||333.51||3
1648783220000|2022-04-01 03:20:20|333.61|333.46|333.61|333.46|333.66|333.46|333.61|333.46|9
1648783230000|2022-04-01 03:20:30||333.41||333.41||333.46||333.41|4
1648783240000|2022-04-01 03:20:40|333.66|333.46|333.56|333.41|333.66|333.46|333.56|333.41|6
1648783250000|2022-04-01 03:20:50|333.61||333.61||333.61||333.61||1
1648783260000|2022-04-01 03:21:00||333.46||333.41||333.46||333.41|1
1648783270000|2022-04-01 03:21:10|333.66|333.46|333.66|333.41|333.66|333.46|333.66|333.41|3
1648783280000|2022-04-01 03:21:20|333.56|333.46|333.56|333.41|333.61|333.46|333.56|333.41|2
1648783300000|2022-04-01 03:21:40|||||||||1
1648783310000|2022-04-01 03:21:50||333.36||333.41||333.41||333.36|5
1648783350000|2022-04-01 03:22:30||333.36||333.41||333.41||333.36|6
1648783360000|2022-04-01 03:22:40||333.36||333.41||333.41||333.36|2
1648783380000|2022-04-01 03:23:00|333.51|333.36|333.56|333.36|333.56|333.41|333.51|333.36|13
1648783390000|2022-04-01 03:23:10|333.51|333.41|333.56|333.36|333.56|333.41|333.51|333.36|2
1648783400000|2022-04-01 03:23:20|333.51||333.51||333.51||333.51||1
1648783410000|2022-04-01 03:23:30|333.56|333.41|333.56|333.36|333.56|333.41|333.51|333.36|11
1648783430000|2022-04-01 03:23:50||333.41||333.41||333.41||333.41|1
1648783440000|2022-04-01 03:24:00|333.61||333.56||333.61||333.56||9
1648783450000|2022-04-01 03:24:10|333.61|333.46|333.56|333.41|333.61|333.46|333.56|333.41|2
1648783460000|2022-04-01 03:24:20|333.61||333.61||333.61||333.56||0
1648783470000|2022-04-01 03:24:30|333.56|333.46|333.56|333.41|333.61|333.46|333.56|333.41|1
1648783480000|2022-04-01 03:24:40|333.51|333.36|333.56|333.36|333.56|333.36|333.51|333.36|2
1648783490000|2022-04-01 03:24:50|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.31|3
1648783500000|2022-04-01 03:25:00|||||||||2
1648783520000|2022-04-01 03:25:20|333.46|333.36|333.51|333.31|333.51|333.36|333.46|333.31|2
1648783530000|2022-04-01 03:25:30|333.46||333.51||333.51||333.46||0
1648783540000|2022-04-01 03:25:40|333.46||333.51||333.51||333.46||0
1648783550000|2022-04-01 03:25:50||333.36||333.31||333.36||333.31|3
1648783560000|2022-04-01 03:26:00|333.46|333.36|333.51|333.36|333.51|333.36|333.46|333.36|1
1648783580000|2022-04-01 03:26:20|333.46|333.31|333.51|333.31|333.51|333.31|333.46|333.31|4
1648783600000|2022-04-01 03:26:40|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|5
1648783610000|2022-04-01 03:26:50|333.41||333.41||333.41||333.41||0
1648783620000|2022-04-01 03:27:00|333.46||333.46||333.46||333.46||7
1648783630000|2022-04-01 03:27:10|||||||||1
1648783650000|2022-04-01 03:27:30||333.31||333.31||333.31||333.31|0
1648783660000|2022-04-01 03:27:40|333.51||333.51||333.51||333.51||1
1648783670000|2022-04-01 03:27:50||333.36||333.36||333.36||333.36|0
1648783680000|2022-04-01 03:28:00||333.31||333.26||333.31||333.26|4
1648783700000|2022-04-01 03:28:20|333.46||333.46||333.46||333.46||0
1648783730000|2022-04-01 03:28:50|333.41||333.41||333.46||333.41||2
1648783790000|2022-04-01 03:29:50|333.46|333.31|333.46|333.31|333.51|333.31|333.46|333.31|8
1648783800000|2022-04-01 03:30:00|333.51|333.36|333.51|333.31|333.51|333.36|333.51|333.31|4
1648783810000|2022-04-01 03:30:10|333.46||333.46||333.46||333.46||0
1648783820000|2022-04-01 03:30:20||333.26||333.26||333.26||333.26|4
1648783830000|2022-04-01 03:30:30|333.41||333.46||333.46||333.41||1
1648783840000|2022-04-01 03:30:40||333.31||333.31||333.31||333.31|0
1648783850000|2022-04-01 03:30:50|333.41|333.26|333.41|333.26|333.46|333.26|333.41|333.26|3
1648783860000|2022-04-01 03:31:00|333.46||333.46||333.46||333.41||1
1648783870000|2022-04-01 03:31:10|333.51|333.31|333.46|333.31|333.51|333.31|333.46|333.31|3
1648783880000|2022-04-01 03:31:20|333.51||333.46||333.51||333.46||0
1648783900000|2022-04-01 03:31:40||333.26||333.26||333.26||333.26|3
1648783910000|2022-04-01 03:31:50|333.41||333.41||333.46||333.41||1
1648783930000|2022-04-01 03:32:10|333.36|333.16|333.36|333.16|333.36|333.16|333.36|333.16|4
1648783940000|2022-04-01 03:32:20||333.11||333.16||333.16||333.11|1
1648783960000|2022-04-01 03:32:40|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|8
1648783970000|2022-04-01 03:32:50|333.46|333.26|333.41|333.16|333.46|333.26|333.41|333.16|5
1648783980000|2022-04-01 03:33:00||333.21||333.21||333.21||333.21|3
1648783990000|2022-04-01 03:33:10|333.36||333.41||333.41||333.36||1
1648784000000|2022-04-01 03:33:20|333.36|333.16|333.36|333.11|333.36|333.16|333.36|333.11|4
1648784010000|2022-04-01 03:33:30|333.31||333.31||333.31||333.31||0
1648784020000|2022-04-01 03:33:40|333.26||333.26||333.26||333.26||0
1648784050000|2022-04-01 03:34:10|333.31||333.31||333.31||333.31||6
1648784090000|2022-04-01 03:34:50||333.06||333.06||333.06||333.06|2
1648784140000|2022-04-01 03:35:40||333.11||333.11||333.11||333.11|0
1648784150000|2022-04-01 03:35:50|333.26|333.06|333.21|332.96|333.26|333.06|333.21|332.96|9
1648784160000|2022-04-01 03:36:00|333.16|332.91|333.16|332.96|333.16|332.96|333.16|332.91|2
1648784170000|2022-04-01 03:36:10|333.11|332.91|333.16|332.96|333.16|332.96|333.11|332.91|12
1648784180000|2022-04-01 03:36:20|333.11|332.91|333.16|332.91|333.16|332.91|333.11|332.91|6
1648784190000|2022-04-01 03:36:30|333.11||333.11||333.11||333.11||0
1648784200000|2022-04-01 03:36:40|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|3
1648784220000|2022-04-01 03:37:00|333.11|333.01|333.16|333.01|333.16|333.01|333.11|333.01|1
1648784250000|2022-04-01 03:37:30||332.96||332.96||332.96||332.96|4
1648784290000|2022-04-01 03:38:10|||||||||1
1648784310000|2022-04-01 03:38:30||333.01||333.01||333.01||333.01|3
1648784330000|2022-04-01 03:38:50|||||||||1
1648784340000|2022-04-01 03:39:00||332.96||332.96||332.96||332.96|6
1648784360000|2022-04-01 03:39:20|||||||||1
1648784370000|2022-04-01 03:39:30|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|8
1648784380000|2022-04-01 03:39:40||333.06||333.01||333.06||333.01|3
1648784390000|2022-04-01 03:39:50|333.16||333.21||333.21||333.16||1
1648784410000|2022-04-01 03:40:10|||||||||2
1648784420000|2022-04-01 03:40:20|333.16||333.21||333.21||333.16||2
1648784440000|2022-04-01 03:40:40|333.16||333.21||333.21||333.16||1
1648784530000|2022-04-01 03:42:10|||||||||3
1648784540000|2022-04-01 03:42:20||333.06||333.06||333.06||333.06|0
1648784550000|2022-04-01 03:42:30|333.16|333.01|333.16|332.96|333.16|333.01|333.16|332.96|13
1648784560000|2022-04-01 03:42:40|333.11||333.16||333.16||333.11||9
1648784580000|2022-04-01 03:43:00|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|6
1648784590000|2022-04-01 03:43:10|333.26|333.06|333.26|333.06|333.26|333.11|333.26|333.06|4
1648784600000|2022-04-01 03:43:20|333.21||333.21||333.26||333.21||4
1648784610000|2022-04-01 03:43:30|333.26|333.11|333.26|333.06|333.26|333.11|333.21|333.06|3
1648784620000|2022-04-01 03:43:40|333.21|333.11|333.21|333.06|333.21|333.11|333.21|333.06|4
1648784640000|2022-04-01 03:44:00|333.26|333.11|333.31|333.11|333.31|333.11|333.26|333.11|6
1648784690000|2022-04-01 03:44:50|||||||||2
1648784710000|2022-04-01 03:45:10|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|2
1648784740000|2022-04-01 03:45:40|333.21||333.26||333.26||333.21||3
1648784750000|2022-04-01 03:45:50|333.31|333.11|333.31|333.11|333.31|333.16|333.31|333.11|13
1648784760000|2022-04-01 03:46:00|333.36|333.16|333.41|333.21|333.41|333.21|333.36|333.16|5
1648784770000|2022-04-01 03:46:10|333.36|333.16|333.41|333.16|333.41|333.16|333.31|333.16|4
1648784780000|2022-04-01 03:46:20|333.36||333.41||333.41||333.36||0
1648784790000|2022-04-01 03:46:30|333.36||333.36||333.36||333.36||1
1648784820000|2022-04-01 03:47:00|333.31|333.21|333.36|333.11|333.36|333.21|333.31|333.11|8
1648784870000|2022-04-01 03:47:50|||||||||1
1648784910000|2022-04-01 03:48:30||333.16||333.16||333.16||333.16|0
1648784930000|2022-04-01 03:48:50|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|5
1648784960000|2022-04-01 03:49:20||333.26||333.26||333.26||333.26|0
1648784970000|2022-04-01 03:49:30||333.21||333.21||333.21||333.21|7
1648784980000|2022-04-01 03:49:40|333.36||333.41||333.41||333.36||3
1648784990000|2022-04-01 03:49:50||333.26||333.26||333.26||333.26|0
1648785010000|2022-04-01 03:50:10|333.46||333.46||333.46||333.46||3
1648785020000|2022-04-01 03:50:20|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|4
1648785030000|2022-04-01 03:50:30|333.36||333.46||333.46||333.36||2
1648785040000|2022-04-01 03:50:40|333.41|333.26|333.41|333.21|333.41|333.26|333.41|333.21|2
1648785050000|2022-04-01 03:50:50|333.46|333.26|333.41|333.21|333.46|333.26|333.41|333.21|10
1648785160000|2022-04-01 03:52:40|333.36||333.41||333.41||333.36||1
1648785170000|2022-04-01 03:52:50|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|11
1648785180000|2022-04-01 03:53:00|333.51|333.31|333.56|333.31|333.56|333.36|333.51|333.31|16
1648785190000|2022-04-01 03:53:10||333.36||333.36||333.36||333.36|0
1648785210000|2022-04-01 03:53:30|333.51||333.56||333.56||333.51||1
1648785220000|2022-04-01 03:53:40||333.41||333.36||333.41||333.36|3
1648785230000|2022-04-01 03:53:50|333.51|333.41|333.61|333.41|333.61|333.41|333.51|333.41|8
1648785240000|2022-04-01 03:54:00|333.66|333.46|333.66|333.46|333.66|333.46|333.66|333.46|6
1648785250000|2022-04-01 03:54:10|333.71|333.51|333.71|333.51|333.71|333.51|333.66|333.51|6
1648785260000|2022-04-01 03:54:20|333.66|333.46|333.66|333.51|333.66|333.51|333.66|333.46|9
1648785270000|2022-04-01 03:54:30||333.46||333.46||333.46||333.46|5
1648785330000|2022-04-01 03:55:30||333.51||333.46||333.51||333.46|1
1648785340000|2022-04-01 03:55:40||333.51||333.46||333.51||333.46|1
1648785350000|2022-04-01 03:55:50|333.61||333.61||333.66||333.61||4
1648785360000|2022-04-01 03:56:00|333.66||333.66||333.66||333.66||1
1648785400000|2022-04-01 03:56:40|||||||||1
1648785410000|2022-04-01 03:56:50|333.61|333.41|333.61|333.41|333.61|333.41|333.56|333.41|24
1648785430000|2022-04-01 03:57:10|333.56|333.46|333.61|333.46|333.61|333.46|333.56|333.46|6
1648785440000|2022-04-01 03:57:20|333.66||333.66||333.66||333.66||6
1648785490000|2022-04-01 03:58:10||333.51||333.51||333.51||333.51|0
1648785510000|2022-04-01 03:58:30||333.46||333.46||333.46||333.46|6
1648785520000|2022-04-01 03:58:40|333.61||333.61||333.66||333.61||2
1648785530000|2022-04-01 03:58:50|333.66|333.51|333.71|333.51|333.71|333.51|333.66|333.51|6
1648785540000|2022-04-01 03:59:00|333.66|333.46|333.66|333.46|333.71|333.46|333.66|333.46|9
1648785550000|2022-04-01 03:59:10|333.71|333.51|333.71|333.51|333.71|333.51|333.66|333.51|6
1648785560000|2022-04-01 03:59:20||333.56||333.51||333.56||333.51|4
1648785570000|2022-04-01 03:59:30|333.76|333.56|333.81|333.61|333.81|333.61|333.76|333.56|12
1648785610000|2022-04-01 04:00:10|333.76|333.56|333.76|333.56|333.76|333.56|333.76|333.56|3
1648785620000|2022-04-01 04:00:20|333.71|333.61|333.76|333.56|333.76|333.61|333.71|333.56|3
1648785630000|2022-04-01 04:00:30|333.71|333.61|333.71|333.56|333.76|333.61|333.71|333.56|3
1648785640000|2022-04-01 04:00:40|333.76|333.61|333.81|333.61|333.81|333.61|333.76|333.61|14
1648785650000|2022-04-01 04:00:50|333.76|333.66|333.81|333.61|333.86|333.66|333.76|333.61|8
1648785660000|2022-04-01 04:01:00|333.76|333.56|333.76|333.56|333.76|333.56|333.76|333.56|4
1648785680000|2022-04-01 04:01:20|||||||||1
1648785710000|2022-04-01 04:01:50|333.71|333.61|333.76|333.61|333.76|333.61|333.71|333.61|1
1648785720000|2022-04-01 04:02:00|||||||||2
1648785730000|2022-04-01 04:02:10||333.56||333.56||333.56||333.56|10
1648785750000|2022-04-01 04:02:30||333.61||333.56||333.61||333.56|0
1648785790000|2022-04-01 04:03:10|333.71||333.76||333.76||333.71||1
1648785830000|2022-04-01 04:03:50|333.71||333.71||333.71||333.71||0
1648785860000|2022-04-01 04:04:20|333.76||333.76||333.76||333.76||6
1648785870000|2022-04-01 04:04:30|333.81||333.81||333.81||333.81||1
1648785880000|2022-04-01 04:04:40|333.76||333.76||333.76||333.76||1
1648785910000|2022-04-01 04:05:10|333.71||333.71||333.71||333.71||11
1648785920000|2022-04-01 04:05:20|333.76||333.76||333.76||333.76||1
1648785940000|2022-04-01 04:05:40||333.61||333.61||333.61||333.61|0
1648785950000|2022-04-01 04:05:50|333.81||333.81||333.81||333.81||0
1648785980000|2022-04-01 04:06:20|||||||||1
1648785990000|2022-04-01 04:06:30|||||||||3
1648786030000|2022-04-01 04:07:10|333.76||333.76||333.76||333.76||1
1648786070000|2022-04-01 04:07:50|333.81||333.81||333.81||333.81||1
1648786080000|2022-04-01 04:08:00|||||||||2
1648786100000|2022-04-01 04:08:20||333.66||333.66||333.66||333.66|1
1648786120000|2022-04-01 04:08:40|||||||||1
1648786140000|2022-04-01 04:09:00|||||||||8
1648786160000|2022-04-01 04:09:20|333.86|333.71|333.86|333.66|333.86|333.71|333.86|333.66|7
1648786210000|2022-04-01 04:10:10|||||||||5
1648786240000|2022-04-01 04:10:40|333.81|333.71|333.86|333.66|333.86|333.71|333.81|333.66|3
1648786280000|2022-04-01 04:11:20|333.81|333.61|333.81|333.61|333.81|333.61|333.81|333.61|6
1648786290000|2022-04-01 04:11:30|333.76||333.76||333.76||333.76||0
1648786330000|2022-04-01 04:12:10||333.56||333.56||333.56||333.56|5
1648786350000|2022-04-01 04:12:30|||||||||1
1648786380000|2022-04-01 04:13:00||333.61||333.61||333.61||333.61|4
1648786440000|2022-04-01 04:14:00|||||||||1
1648786450000|2022-04-01 04:14:10|333.81|333.66|333.81|333.61|333.81|333.66|333.81|333.61|5
1648786470000|2022-04-01 04:14:30|333.76||333.76||333.76||333.76||0
1648786510000|2022-04-01 04:15:10||333.56||333.56||333.56||333.56|9
1648786620000|2022-04-01 04:17:00||333.61||333.61||333.61||333.61|5
1648786630000|2022-04-01 04:17:10|333.71|333.56|333.76|333.61|333.76|333.61|333.71|333.56|7
1648786640000|2022-04-01 04:17:20|333.81|333.56|333.76|333.61|333.81|333.61|333.76|333.56|9
1648786660000|2022-04-01 04:17:40|333.81||333.81||333.81||333.81||5
1648786710000|2022-04-01 04:18:30|||||||||1
1648786780000|2022-04-01 04:19:40||333.66||333.61||333.66||333.61|0
1648786840000|2022-04-01 04:20:40|333.76||333.76||333.76||333.76||0
1648786860000|2022-04-01 04:21:00||333.56||333.61||333.61||333.56|16
1648786920000|2022-04-01 04:22:00|||||||||1
1648786930000|2022-04-01 04:22:10|||||||||6
1648786970000|2022-04-01 04:22:50|333.81||333.81||333.81||333.81||7
1648786990000|2022-04-01 04:23:10||333.66||333.66||333.66||333.66|0
1648787000000|2022-04-01 04:23:20||333.61||333.66||333.66||333.61|4
1648787060000|2022-04-01 04:24:20|||||||||1
1648787110000|2022-04-01 04:25:10|||||||||1
1648787140000|2022-04-01 04:25:40|||||||||1
1648787150000|2022-04-01 04:25:50|333.76|333.61|333.81|333.61|333.81|333.61|333.76|333.61|5
1648787200000|2022-04-01 04:26:40|||||||||1
1648787230000|2022-04-01 04:27:10|333.76||333.76||333.76||333.76||7
1648787240000|2022-04-01 04:27:20|||||||||2
1648787250000|2022-04-01 04:27:30|||||||||1
1648787260000|2022-04-01 04:27:40|||||||||3
1648787270000|2022-04-01 04:27:50||333.56||333.61||333.61||333.56|6
1648787280000|2022-04-01 04:28:00||333.56||333.61||333.61||333.56|6
1648787290000|2022-04-01 04:28:10||333.56||333.61||333.61||333.56|3
1648787300000|2022-04-01 04:28:20||333.56||333.61||333.61||333.56|1
1648787320000|2022-04-01 04:28:40||333.56||333.61||333.61||333.56|3
1648787330000|2022-04-01 04:28:50||333.56||333.56||333.61||333.56|3
1648787390000|2022-04-01 04:29:50|333.71|333.61|333.76|333.61|333.76|333.61|333.71|333.61|1
1648787400000|2022-04-01 04:30:00||333.56||333.56||333.56||333.56|1
1648787450000|2022-04-01 04:30:50|333.71||333.76||333.76||333.71||1
1648787470000|2022-04-01 04:31:10||333.61||333.56||333.61||333.56|1
1648787480000|2022-04-01 04:31:20|333.71||333.76||333.76||333.71||1
1648787500000|2022-04-01 04:31:40|333.71||333.71||333.76||333.71||1
1648787510000|2022-04-01 04:31:50|333.76|333.51|333.71|333.51|333.76|333.51|333.71|333.51|14
1648787520000|2022-04-01 04:32:00|||||||||1
1648787530000|2022-04-01 04:32:10|||||||||5
1648787540000|2022-04-01 04:32:20|333.66||333.66||333.66||333.66||0
1648787590000|2022-04-01 04:33:10|||||||||1
1648787610000|2022-04-01 04:33:30|||||||||1
1648787640000|2022-04-01 04:34:00|||||||||1
1648787650000|2022-04-01 04:34:10|||||||||1
1648787670000|2022-04-01 04:34:30|||||||||1
1648787690000|2022-04-01 04:34:50|333.71|333.56|333.71|333.56|333.71|333.56|333.71|333.56|5
1648787700000|2022-04-01 04:35:00|333.76|333.61|333.71|333.56|333.76|333.61|333.71|333.56|4
1648787710000|2022-04-01 04:35:10|333.66|333.51|333.66|333.51|333.66|333.51|333.66|333.51|4
1648787740000|2022-04-01 04:35:40|333.61|333.46|333.61|333.46|333.61|333.46|333.61|333.46|5
1648787770000|2022-04-01 04:36:10||333.41||333.41||333.41||333.41|2
1648787780000|2022-04-01 04:36:20|333.66|333.46|333.66|333.46|333.66|333.46|333.66|333.46|10
1648787790000|2022-04-01 04:36:30||333.51||333.51||333.51||333.51|0
1648787800000|2022-04-01 04:36:40||333.46||333.51||333.51||333.46|0
1648787830000|2022-04-01 04:37:10|333.71||333.66||333.71||333.66||9
1648787840000|2022-04-01 04:37:20|333.71||333.71||333.71||333.71||0
1648787850000|2022-04-01 04:37:30|333.66|333.56|333.71|333.56|333.71|333.56|333.66|333.56|0
1648787860000|2022-04-01 04:37:40|333.66|333.51|333.71|333.51|333.71|333.51|333.66|333.51|3
1648787880000|2022-04-01 04:38:00||333.56||333.56||333.56||333.56|0
1648787890000|2022-04-01 04:38:10|333.66|333.51|333.66|333.51|333.66|333.51|333.66|333.51|3
1648787910000|2022-04-01 04:38:30|333.71||333.71||333.71||333.66||3
1648787920000|2022-04-01 04:38:40|333.66||333.71||333.71||333.66||1
1648787930000|2022-04-01 04:38:50|333.66||333.66||333.66||333.66||0
1648787950000|2022-04-01 04:39:10|333.61|333.46|333.61|333.46|333.61|333.46|333.61|333.46|2
1648787970000|2022-04-01 04:39:30|333.66|333.51|333.66|333.51|333.66|333.51|333.66|333.51|2
1648787980000|2022-04-01 04:39:40|333.71||333.66||333.71||333.66||0
1648787990000|2022-04-01 04:39:50|333.71||333.66||333.71||333.66||0
1648788000000|2022-04-01 04:40:00|333.61|333.46|333.66|333.51|333.66|333.51|333.61|333.46|2
1648788010000|2022-04-01 04:40:10|333.61|333.46|333.66|333.46|333.66|333.46|333.61|333.46|1
1648788020000|2022-04-01 04:40:20|333.61||333.61||333.61||333.61||2
1648788050000|2022-04-01 04:40:50|333.66||333.61||333.66||333.61||1
1648788060000|2022-04-01 04:41:00|||||||||1
1648788070000|2022-04-01 04:41:10|333.56|333.41|333.56|333.36|333.56|333.41|333.56|333.36|8
1648788080000|2022-04-01 04:41:20|333.51||333.51||333.51||333.51||0
1648788090000|2022-04-01 04:41:30|333.56|333.41|333.56|333.41|333.56|333.41|333.56|333.41|1
1648788120000|2022-04-01 04:42:00||333.36||333.36||333.36||333.36|5
1648788200000|2022-04-01 04:43:20||333.41||333.36||333.41||333.36|0
1648788210000|2022-04-01 04:43:30|333.51|333.41|333.61|333.46|333.61|333.46|333.51|333.36|60
1648788230000|2022-04-01 04:43:50|333.66||333.66||333.66||333.66||11
1648788250000|2022-04-01 04:44:10|333.61||333.61||333.61||333.61||0
1648788310000|2022-04-01 04:45:10|333.56|333.41|333.61|333.41|333.61|333.41|333.56|333.41|17
1648788330000|2022-04-01 04:45:30|||||||||1
1648788430000|2022-04-01 04:47:10|333.51|333.36|333.51|333.36|333.51|333.36|333.51|333.36|9
1648788460000|2022-04-01 04:47:40|||||||||1
1648788470000|2022-04-01 04:47:50|333.56||333.56||333.56||333.56||7
1648788480000|2022-04-01 04:48:00|333.51||333.56||333.56||333.51||18
1648788490000|2022-04-01 04:48:10|333.61|333.41|333.61|333.41|333.61|333.41|333.61|333.41|3
1648788540000|2022-04-01 04:49:00||333.46||333.46||333.46||333.46|2
1648788560000|2022-04-01 04:49:20|333.66||333.66||333.66||333.66||0
1648788570000|2022-04-01 04:49:30|||||||||1
1648788580000|2022-04-01 04:49:40||333.51||333.51||333.51||333.51|0
1648788590000|2022-04-01 04:49:50|333.71|333.56|333.66|333.51|333.71|333.56|333.66|333.51|4
1648788610000|2022-04-01 04:50:10|333.71|333.56|333.71|333.56|333.71|333.56|333.71|333.56|4
1648788620000|2022-04-01 04:50:20|333.76||333.71||333.76||333.71||1
1648788630000|2022-04-01 04:50:30|333.76||333.71||333.76||333.71||2
1648788640000|2022-04-01 04:50:40|333.76||333.71||333.76||333.71||0
1648788650000|2022-04-01 04:50:50|333.66|333.51|333.66|333.51|333.66|333.51|333.66|333.51|4
1648788660000|2022-04-01 04:51:00|||||||||1
1648788670000|2022-04-01 04:51:10|333.71|333.56|333.71|333.51|333.71|333.56|333.71|333.51|1
1648788680000|2022-04-01 04:51:20|333.66||333.66||333.66||333.66||1
1648788720000|2022-04-01 04:52:00|333.61|333.46|333.61|333.41|333.61|333.46|333.61|333.41|9
1648788730000|2022-04-01 04:52:10|333.56||333.61||333.61||333.56||1
1648788740000|2022-04-01 04:52:20||333.46||333.46||333.46||333.41|0
1648788750000|2022-04-01 04:52:30||333.41||333.41||333.41||333.41|1
1648788860000|2022-04-01 04:54:20|333.56||333.61||333.61||333.56||1
1648788890000|2022-04-01 04:54:50||333.46||333.46||333.46||333.46|0
1648788900000|2022-04-01 04:55:00|333.66||333.66||333.66||333.66||8
1648788910000|2022-04-01 04:55:10||333.51||333.51||333.51||333.51|0
1648788940000|2022-04-01 04:55:40|||||||||1
1648788960000|2022-04-01 04:56:00|333.71||333.71||333.71||333.66||9
1648789000000|2022-04-01 04:56:40|333.66||333.66||333.66||333.66||1
1648789010000|2022-04-01 04:56:50|||||||||1
1648789020000|2022-04-01 04:57:00|||||||||2
1648789030000|2022-04-01 04:57:10|||||||||7
1648789050000|2022-04-01 04:57:30|||||||||1
1648789070000|2022-04-01 04:57:50|||||||||1
1648789090000|2022-04-01 04:58:10|||||||||10
1648789130000|2022-04-01 04:58:50|333.71||333.71||333.71||333.71||15
1648789140000|2022-04-01 04:59:00|||||||||1
1648789150000|2022-04-01 04:59:10|333.66||333.66||333.66||333.66||7
1648789160000|2022-04-01 04:59:20|||||||||2
1648789180000|2022-04-01 04:59:40|||||||||1
1648789200000|2022-04-01 05:00:00|333.71|333.46|333.51|333.36|333.71|333.46|333.51|333.36|99
1648789210000|2022-04-01 05:00:10|333.56|333.41|333.56|333.36|333.56|333.41|333.51|333.36|7
1648789220000|2022-04-01 05:00:20|333.66|333.41|333.66|333.46|333.71|333.56|333.66|333.41|18
1648789230000|2022-04-01 05:00:30||333.51||333.51||333.51||333.51|0
1648789240000|2022-04-01 05:00:40|333.71|333.56|333.71|333.56|333.71|333.56|333.71|333.56|4
1648789250000|2022-04-01 05:00:50|333.76||333.76||333.76||333.76||1
1648789260000|2022-04-01 05:01:00|333.71|333.61|333.71|333.56|333.71|333.61|333.71|333.56|2
1648789270000|2022-04-01 05:01:10|333.76|333.61|333.76|333.61|333.76|333.61|333.76|333.61|3
1648789280000|2022-04-01 05:01:20|||||||||3
1648789290000|2022-04-01 05:01:30|333.71|333.56|333.71|333.56|333.71|333.56|333.71|333.56|6
1648789320000|2022-04-01 05:02:00|333.76|333.61|333.86|333.66|333.86|333.66|333.76|333.61|17
1648789340000|2022-04-01 05:02:20|333.81||333.86||333.86||333.81||14
1648789350000|2022-04-01 05:02:30|333.81|333.71|333.86|333.66|333.86|333.71|333.81|333.66|3
1648789360000|2022-04-01 05:02:40||333.71||333.71||333.71||333.71|0
1648789370000|2022-04-01 05:02:50|333.81|333.66|333.81|333.66|333.81|333.71|333.81|333.66|11
1648789380000|2022-04-01 05:03:00|333.76|333.61|333.76|333.61|333.76|333.61|333.76|333.61|7
1648789400000|2022-04-01 05:03:20|333.81|333.66|333.81|333.66|333.81|333.66|333.81|333.66|8
1648789420000|2022-04-01 05:03:40|||||||||1
1648789460000|2022-04-01 05:04:20|333.86|333.71|333.86|333.71|333.86|333.71|333.86|333.71|18
1648789480000|2022-04-01 05:04:40||333.66||333.66||333.66||333.66|18
1648789490000|2022-04-01 05:04:50|333.81||333.81||333.81||333.81||1
1648789500000|2022-04-01 05:05:00|||||||||4
1648789520000|2022-04-01 05:05:20|333.86|333.71|333.86|333.66|333.86|333.71|333.86|333.66|11
1648789530000|2022-04-01 05:05:30|||||||||1
1648789550000|2022-04-01 05:05:50|333.81||333.81||333.81||333.81||0
1648789560000|2022-04-01 05:06:00|||||||||10
1648789590000|2022-04-01 05:06:30|333.86|333.71|333.86|333.71|333.86|333.71|333.86|333.71|7
1648789600000|2022-04-01 05:06:40||333.66||333.71||333.71||333.66|2
1648789610000|2022-04-01 05:06:50|333.91||333.91||333.91||333.91||18
1648789620000|2022-04-01 05:07:00|333.86|333.66|333.86|333.66|333.86|333.66|333.86|333.66|7
1648789640000|2022-04-01 05:07:20|||||||||1
1648789650000|2022-04-01 05:07:30|333.91|333.71|333.91|333.71|333.91|333.71|333.91|333.71|4
1648789670000|2022-04-01 05:07:50|333.86||333.91||333.91||333.86||2
1648789680000|2022-04-01 05:08:00|||||||||2
1648789690000|2022-04-01 05:08:10|333.86||333.86||333.86||333.86||0
1648789700000|2022-04-01 05:08:20|333.91|333.76|333.91|333.76|333.91|333.76|333.91|333.76|6
1648789770000|2022-04-01 05:09:30|333.96||333.96||333.96||333.96||10
1648789780000|2022-04-01 05:09:40||333.81||333.81||333.81||333.81|9
1648789790000|2022-04-01 05:09:50|334.01||333.96||334.01||333.96||1
1648789810000|2022-04-01 05:10:10|334.01|333.86|334.06|333.91|334.06|333.91|333.96|333.81|17
1648789820000|2022-04-01 05:10:20|334.11||334.11||334.11||334.06||2
1648789830000|2022-04-01 05:10:30|334.06||334.06||334.06||334.06||0
1648789840000|2022-04-01 05:10:40|||||||||5
1648789850000|2022-04-01 05:10:50|334.01|333.86|334.01|333.86|334.01|333.86|334.01|333.86|12
1648789860000|2022-04-01 05:11:00|334.06|333.91|334.01|333.86|334.06|333.91|334.01|333.86|7
1648789870000|2022-04-01 05:11:10|334.06|333.91|334.06|333.86|334.06|333.91|334.06|333.86|4
1648789880000|2022-04-01 05:11:20||333.91||333.91||333.91||333.91|2
1648789890000|2022-04-01 05:11:30||333.86||333.86||333.86||333.86|0
1648789900000|2022-04-01 05:11:40||333.91||333.86||333.91||333.86|3
1648789920000|2022-04-01 05:12:00|334.11|333.91|334.11|333.96|334.11|333.96|334.11|333.91|4
1648789930000|2022-04-01 05:12:10||333.91||333.91||333.91||333.91|4
1648789960000|2022-04-01 05:12:40||333.96||333.96||333.96||333.96|0
1648789970000|2022-04-01 05:12:50|||||||||1
1648789990000|2022-04-01 05:13:10|334.16||334.16||334.16||334.16||3
1648790000000|2022-04-01 05:13:20|||||||||1
1648790030000|2022-04-01 05:13:50|334.11||334.11||334.11||334.11||0
1648790060000|2022-04-01 05:14:20|334.16|334.01|334.26|334.11|334.26|334.11|334.11|334.01|16
1648790070000|2022-04-01 05:14:30|334.21|334.06|334.26|334.06|334.26|334.11|334.21|334.06|23
1648790080000|2022-04-01 05:14:40|334.21||334.26||334.26||334.21||1
1648790090000|2022-04-01 05:14:50|||||||||2
1648790100000|2022-04-01 05:15:00|334.21||334.26||334.26||334.21||1
1648790110000|2022-04-01 05:15:10|334.21||334.21||334.21||334.21||1
1648790140000|2022-04-01 05:15:40|||||||||2
1648790160000|2022-04-01 05:16:00|334.26|334.11|334.31|334.16|334.31|334.16|334.26|334.11|17
1648790170000|2022-04-01 05:16:10|||||||||1
1648790190000|2022-04-01 05:16:30|334.36||334.36||334.36||334.36||8
1648790200000|2022-04-01 05:16:40||334.21||334.16||334.21||334.16|3
1648790230000|2022-04-01 05:17:10|||||||||1
1648790250000|2022-04-01 05:17:30|334.31||334.36||334.36||334.31||3
1648790260000|2022-04-01 05:17:40||334.21||334.16||334.21||334.16|14
1648790270000|2022-04-01 05:17:50|334.31|334.21|334.31|334.16|334.31|334.21|334.31|334.16|7
1648790280000|2022-04-01 05:18:00|||||||||2
1648790300000|2022-04-01 05:18:20|||||||||1
1648790320000|2022-04-01 05:18:40|334.36||334.36||334.36||334.36||3
1648790330000|2022-04-01 05:18:50|334.41|334.21|334.36|334.21|334.41|334.26|334.36|334.21|5
1648790340000|2022-04-01 05:19:00||334.16||334.21||334.21||334.16|20
1648790360000|2022-04-01 05:19:20|334.41|334.26|334.41|334.21|334.41|334.26|334.41|334.21|10
1648790380000|2022-04-01 05:19:40||334.26||334.21||334.26||334.21|1
1648790410000|2022-04-01 05:20:10||334.26||334.26||334.26||334.26|0
1648790420000|2022-04-01 05:20:20|||||||||1
1648790430000|2022-04-01 05:20:30|||||||||1
1648790450000|2022-04-01 05:20:50|||||||||1
1648790460000|2022-04-01 05:21:00|334.36|334.21|334.31|334.16|334.36|334.21|334.31|334.16|23
1648790470000|2022-04-01 05:21:10|||||||||1
1648790490000|2022-04-01 05:21:30|334.36|334.21|334.31|334.16|334.36|334.21|334.31|334.16|8
1648790520000|2022-04-01 05:22:00|||||||||2
1648790560000|2022-04-01 05:22:40|334.36|334.21|334.36|334.21|334.36|334.21|334.36|334.21|14
1648790580000|2022-04-01 05:23:00|334.31|334.16|334.36|334.16|334.36|334.16|334.31|334.16|14
1648790590000|2022-04-01 05:23:10|334.31||334.36||334.36||334.31||1
1648790600000|2022-04-01 05:23:20|||||||||1
1648790610000|2022-04-01 05:23:30|334.31||334.31||334.31||334.31||0
1648790630000|2022-04-01 05:23:50|334.36||334.36||334.36||334.36||2
1648790670000|2022-04-01 05:24:30|334.31||334.31||334.31||334.31||2
1648790680000|2022-04-01 05:24:40|||||||||1
1648790690000|2022-04-01 05:24:50|334.36|334.21|334.36|334.21|334.41|334.21|334.36|334.21|5
1648790700000|2022-04-01 05:25:00||334.16||334.16||334.16||334.16|2
1648790720000|2022-04-01 05:25:20||334.21||334.16||334.21||334.16|1
1648790730000|2022-04-01 05:25:30||334.21||334.21||334.21||334.21|0
1648790740000|2022-04-01 05:25:40|334.41||334.41||334.41||334.41||12
1648790750000|2022-04-01 05:25:50|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.26|8
1648790770000|2022-04-01 05:26:10|334.41|334.31|334.36|334.21|334.41|334.31|334.36|334.21|10
1648790780000|2022-04-01 05:26:20|334.41||334.36||334.41||334.36||3
1648790790000|2022-04-01 05:26:30||334.16||334.16||334.16||334.16|19
1648790800000|2022-04-01 05:26:40|334.31||334.31||334.31||334.31||0
1648790810000|2022-04-01 05:26:50|||||||||1
1648790820000|2022-04-01 05:27:00|334.36|334.21|334.36|334.16|334.36|334.21|334.36|334.16|11
1648790830000|2022-04-01 05:27:10||334.21||334.21||334.21||334.21|0
1648790840000|2022-04-01 05:27:20||334.16||334.16||334.16||334.16|2
1648790870000|2022-04-01 05:27:50|||||||||1
1648790880000|2022-04-01 05:28:00|334.31||334.31||334.31||334.31||1
1648790890000|2022-04-01 05:28:10|334.36||334.31||334.36||334.31||2
1648790900000|2022-04-01 05:28:20|||||||||1
1648790920000|2022-04-01 05:28:40|||||||||1
1648790940000|2022-04-01 05:29:00|334.36||334.36||334.36||334.36||5
1648790980000|2022-04-01 05:29:40|334.31|334.11|334.31|334.11|334.31|334.11|334.31|334.11|7
1648791010000|2022-04-01 05:30:10|334.36|334.16|334.36|334.16|334.36|334.16|334.36|334.16|12
1648791030000|2022-04-01 05:30:30|||||||||1
1648791040000|2022-04-01 05:30:40|334.41|334.21|334.41|334.21|334.41|334.21|334.41|334.21|10
1648791090000|2022-04-01 05:31:30|334.46||334.46||334.46||334.46||4
1648791110000|2022-04-01 05:31:50||334.26||334.26||334.26||334.26|0
1648791140000|2022-04-01 05:32:20|||||||||6
1648791150000|2022-04-01 05:32:30|||||||||2
1648791170000|2022-04-01 05:32:50|||||||||1
1648791180000|2022-04-01 05:33:00|||||||||1
1648791190000|2022-04-01 05:33:10|334.41|334.21|334.41|334.21|334.41|334.21|334.41|334.21|5
1648791200000|2022-04-01 05:33:20||334.26||334.26||334.26||334.26|9
1648791210000|2022-04-01 05:33:30|334.46||334.46||334.46||334.46||2
1648791250000|2022-04-01 05:34:10|334.41||334.41||334.41||334.41||0
1648791290000|2022-04-01 05:34:50|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|6
1648791320000|2022-04-01 05:35:20|334.51||334.51||334.51||334.51||4
1648791330000|2022-04-01 05:35:30||334.36||334.36||334.36||334.36|1
1648791340000|2022-04-01 05:35:40|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|7
1648791350000|2022-04-01 05:35:50|||||||||3
1648791360000|2022-04-01 05:36:00|||||||||2
1648791370000|2022-04-01 05:36:10|||||||||2
1648791380000|2022-04-01 05:36:20|||||||||2
1648791390000|2022-04-01 05:36:30|334.51|334.36|334.56|334.41|334.56|334.41|334.51|334.36|36
1648791400000|2022-04-01 05:36:40|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.31|21
1648791410000|2022-04-01 05:36:50|334.56||334.56||334.56||334.56||2
1648791420000|2022-04-01 05:37:00||334.41||334.41||334.41||334.41|0
1648791440000|2022-04-01 05:37:20|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.36|13
1648791450000|2022-04-01 05:37:30|||||||||1
1648791470000|2022-04-01 05:37:50|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|7
1648791480000|2022-04-01 05:38:00|334.61||334.56||334.61||334.56||3
1648791490000|2022-04-01 05:38:10|334.61||334.61||334.61||334.61||1
1648791500000|2022-04-01 05:38:20|||||||||1
1648791510000|2022-04-01 05:38:30|||||||||1
1648791530000|2022-04-01 05:38:50|||||||||2
1648791540000|2022-04-01 05:39:00|334.56||334.56||334.56||334.56||1
1648791550000|2022-04-01 05:39:10|334.61||334.61||334.61||334.61||13
1648791560000|2022-04-01 05:39:20|334.66|334.51|334.66|334.41|334.66|334.51|334.66|334.41|4
1648791620000|2022-04-01 05:40:20|334.61|334.46|334.61|334.41|334.61|334.46|334.61|334.41|5
1648791630000|2022-04-01 05:40:30||334.46||334.46||334.46||334.46|1
1648791640000|2022-04-01 05:40:40|334.66||334.66||334.66||334.66||4
1648791650000|2022-04-01 05:40:50|||||||||1
1648791660000|2022-04-01 05:41:00|||||||||1
1648791680000|2022-04-01 05:41:20|334.71|334.51|334.71|334.51|334.71|334.51|334.71|334.51|8
1648791690000|2022-04-01 05:41:30|||||||||1
1648791700000|2022-04-01 05:41:40||334.56||334.51||334.56||334.51|9
1648791710000|2022-04-01 05:41:50|||||||||1
1648791720000|2022-04-01 05:42:00|||||||||2
1648791730000|2022-04-01 05:42:10|334.66||334.66||334.71||334.66||20
1648791740000|2022-04-01 05:42:20|334.71||334.71||334.71||334.71||2
1648791750000|2022-04-01 05:42:30|||||||||1
1648791760000|2022-04-01 05:42:40|||||||||1
1648791770000|2022-04-01 05:42:50||334.56||334.56||334.56||334.56|1
1648791780000|2022-04-01 05:43:00||334.51||334.51||334.51||334.51|5
1648791790000|2022-04-01 05:43:10|334.66|334.46|334.66|334.46|334.66|334.46|334.66|334.46|14
1648791800000|2022-04-01 05:43:20|334.61||334.61||334.61||334.61||6
1648791810000|2022-04-01 05:43:30|||||||||1
1648791820000|2022-04-01 05:43:40|||||||||1
1648791840000|2022-04-01 05:44:00|||||||||1
1648791850000|2022-04-01 05:44:10||334.41||334.41||334.41||334.41|18
1648791860000|2022-04-01 05:44:20|||||||||2
1648791870000|2022-04-01 05:44:30||334.46||334.46||334.46||334.46|1
1648791880000|2022-04-01 05:44:40|||||||||1
1648791890000|2022-04-01 05:44:50|334.56|334.41|334.56|334.36|334.56|334.41|334.56|334.36|9
1648791900000|2022-04-01 05:45:00|334.51||334.51||334.51||334.51||5
1648791910000|2022-04-01 05:45:10|||||||||1
1648791920000|2022-04-01 05:45:20|334.46|334.31|334.46|334.26|334.46|334.31|334.46|334.26|12
1648791930000|2022-04-01 05:45:30||334.31||334.31||334.31||334.31|1
1648791950000|2022-04-01 05:45:50|||||||||1
1648791960000|2022-04-01 05:46:00|||||||||1
1648791970000|2022-04-01 05:46:10|||||||||1
1648791990000|2022-04-01 05:46:30|334.51|334.36|334.56|334.36|334.56|334.36|334.51|334.36|9
1648792000000|2022-04-01 05:46:40|334.51|334.41|334.56|334.36|334.56|334.41|334.51|334.36|2
1648792010000|2022-04-01 05:46:50|||||||||1
1648792020000|2022-04-01 05:47:00|334.51|334.31|334.51|334.31|334.51|334.31|334.51|334.31|16
1648792030000|2022-04-01 05:47:10||334.36||334.36||334.36||334.36|1
1648792050000|2022-04-01 05:47:30|334.56||334.56||334.56||334.56||2
1648792110000|2022-04-01 05:48:30|||||||||1
1648792120000|2022-04-01 05:48:40|334.51|334.41|334.51|334.36|334.51|334.41|334.51|334.36|4
1648792130000|2022-04-01 05:48:50|||||||||1
1648792140000|2022-04-01 05:49:00|||||||||1
1648792160000|2022-04-01 05:49:20|334.56||334.56||334.56||334.56||2
1648792170000|2022-04-01 05:49:30|||||||||2
1648792180000|2022-04-01 05:49:40|||||||||1
1648792200000|2022-04-01 05:50:00|334.51|334.31|334.51|334.31|334.51|334.31|334.51|334.31|4
1648792210000|2022-04-01 05:50:10||334.36||334.36||334.36||334.36|0
1648792220000|2022-04-01 05:50:20|334.56||334.56||334.56||334.56||5
1648792280000|2022-04-01 05:51:20||334.41||334.41||334.41||334.41|0
1648792310000|2022-04-01 05:51:50|||||||||2
1648792320000|2022-04-01 05:52:00|334.61|334.46|334.61|334.41|334.61|334.46|334.61|334.41|8
1648792330000|2022-04-01 05:52:10|334.51|334.36|334.51|334.31|334.51|334.36|334.51|334.31|28
1648792350000|2022-04-01 05:52:30|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.26|3
1648792400000|2022-04-01 05:53:20|334.41||334.41||334.41||334.41||2
1648792430000|2022-04-01 05:53:50|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|1
1648792440000|2022-04-01 05:54:00|334.41|334.26|334.36|334.21|334.41|334.31|334.36|334.21|3
1648792450000|2022-04-01 05:54:10|334.41||334.41||334.41||334.41||4
1648792480000|2022-04-01 05:54:40||334.26||334.26||334.26||334.26|0
1648792490000|2022-04-01 05:54:50|||||||||1
1648792500000|2022-04-01 05:55:00|334.46|334.31|334.46|334.26|334.46|334.31|334.46|334.26|3
1648792510000|2022-04-01 05:55:10|||||||||2
1648792550000|2022-04-01 05:55:50|||||||||1
1648792560000|2022-04-01 05:56:00|334.51|334.31|334.46|334.26|334.51|334.31|334.46|334.26|5
1648792570000|2022-04-01 05:56:10|334.41|334.31|334.41|334.26|334.41|334.31|334.41|334.26|1
1648792590000|2022-04-01 05:56:30|334.46|334.31|334.51|334.31|334.51|334.31|334.46|334.31|2
1648792620000|2022-04-01 05:57:00|||||||||4
1648792630000|2022-04-01 05:57:10|334.46||334.51||334.51||334.46||16
1648792640000|2022-04-01 05:57:20|334.56|334.36|334.56|334.36|334.56|334.36|334.56|334.36|2
1648792650000|2022-04-01 05:57:30|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|2
1648792660000|2022-04-01 05:57:40||334.46||334.46||334.46||334.46|0
1648792670000|2022-04-01 05:57:50|334.66||334.71||334.71||334.66||5
1648792680000|2022-04-01 05:58:00||334.51||334.51||334.51||334.51|2
1648792710000|2022-04-01 05:58:30|334.76|334.56|334.76|334.56|334.76|334.56|334.76|334.56|11
1648792720000|2022-04-01 05:58:40|334.71|334.61|334.66|334.51|334.71|334.61|334.66|334.51|18
1648792730000|2022-04-01 05:58:50|||||||||1
1648792740000|2022-04-01 05:59:00|||||||||1
1648792760000|2022-04-01 05:59:20|334.61|334.46|334.61|334.46|334.61|334.46|334.61|334.46|9
1648792780000|2022-04-01 05:59:40|334.66|334.51|334.66|334.46|334.66|334.51|334.66|334.46|2
1648792790000|2022-04-01 05:59:50||334.51||334.46||334.51||334.46|1
1648792800000|2022-04-01 06:00:00|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|7
1648792810000|2022-04-01 06:00:10|334.56|334.36|334.56|334.41|334.56|334.41|334.56|334.36|5
1648792820000|2022-04-01 06:00:20||334.36||334.36||334.36||334.36|3
1648792830000|2022-04-01 06:00:30|334.61|334.41|334.56|334.41|334.61|334.46|334.56|334.41|9
1648792840000|2022-04-01 06:00:40|334.51|334.36|334.46|334.26|334.56|334.36|334.46|334.26|30
1648792850000|2022-04-01 06:00:50||334.31||334.26||334.31||334.26|2
1648792860000|2022-04-01 06:01:00|||||||||1
1648792880000|2022-04-01 06:01:20|334.41|334.21|334.36|334.16|334.41|334.21|334.36|334.16|16
1648792890000|2022-04-01 06:01:30|334.31||334.36||334.36||334.31||5
1648792900000|2022-04-01 06:01:40|||||||||1
1648792920000|2022-04-01 06:02:00|334.31||334.36||334.36||334.31||3
1648792930000|2022-04-01 06:02:10||334.21||334.21||334.21||334.21|6
1648792940000|2022-04-01 06:02:20|334.41|334.26|334.51|334.31|334.51|334.31|334.41|334.26|15
1648792950000|2022-04-01 06:02:30|334.56|334.36|334.56|334.36|334.61|334.36|334.51|334.36|6
1648792960000|2022-04-01 06:02:40|334.61|334.41|334.61|334.46|334.61|334.46|334.61|334.41|5
1648792970000|2022-04-01 06:02:50|334.66||334.66||334.66||334.66||5
1648792980000|2022-04-01 06:03:00|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|16
1648793020000|2022-04-01 06:03:40||334.46||334.46||334.46||334.46|0
1648793040000|2022-04-01 06:04:00|||||||||4
1648793060000|2022-04-01 06:04:20|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|8
1648793080000|2022-04-01 06:04:40|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.36|5
1648793120000|2022-04-01 06:05:20|||||||||1
1648793140000|2022-04-01 06:05:40|||||||||1
1648793150000|2022-04-01 06:05:50|||||||||2
1648793190000|2022-04-01 06:06:30|||||||||1
1648793200000|2022-04-01 06:06:40|334.46|334.31|334.56|334.41|334.56|334.41|334.46|334.31|27
1648793220000|2022-04-01 06:07:00|334.51|334.36|334.46|334.31|334.51|334.36|334.46|334.31|12
1648793260000|2022-04-01 06:07:40|334.41|334.26|334.41|334.26|334.41|334.26|334.41|334.26|6
1648793270000|2022-04-01 06:07:50|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|5
1648793280000|2022-04-01 06:08:00|||||||||1
1648793310000|2022-04-01 06:08:30|||||||||1
1648793320000|2022-04-01 06:08:40|334.41|334.26|334.41|334.26|334.41|334.26|334.41|334.26|5
1648793330000|2022-04-01 06:08:50|334.36|334.21|334.36|334.21|334.36|334.21|334.31|334.16|13
1648793360000|2022-04-01 06:09:20|334.31|334.16|334.36|334.21|334.36|334.21|334.31|334.16|6
1648793370000|2022-04-01 06:09:30|334.41||334.41||334.41||334.41||3
1648793380000|2022-04-01 06:09:40|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.26|2
1648793390000|2022-04-01 06:09:50||334.31||334.26||334.31||334.26|0
1648793430000|2022-04-01 06:10:30||334.31||334.31||334.31||334.31|1
1648793470000|2022-04-01 06:11:10|||||||||1
1648793490000|2022-04-01 06:11:30|334.41|334.26|334.41|334.26|334.41|334.26|334.41|334.26|7
1648793500000|2022-04-01 06:11:40|||||||||2
1648793510000|2022-04-01 06:11:50|334.36|334.21|334.41|334.21|334.41|334.21|334.36|334.21|4
1648793520000|2022-04-01 06:12:00|334.36|334.26|334.36|334.21|334.36|334.26|334.36|334.21|20
1648793530000|2022-04-01 06:12:10|334.41||334.41||334.41||334.41||3
1648793540000|2022-04-01 06:12:20||334.26||334.26||334.26||334.26|0
1648793610000|2022-04-01 06:13:30|||||||||1
1648793630000|2022-04-01 06:13:50|334.46|334.31|334.51|334.31|334.51|334.31|334.46|334.31|5
1648793640000|2022-04-01 06:14:00|334.56|334.36|334.51|334.36|334.56|334.41|334.51|334.36|6
1648793680000|2022-04-01 06:14:40||334.31||334.31||334.31||334.31|6
1648793690000|2022-04-01 06:14:50|334.46||334.46||334.46||334.46||1
1648793700000|2022-04-01 06:15:00||334.26||334.26||334.26||334.26|8
1648793710000|2022-04-01 06:15:10||334.31||334.26||334.31||334.26|2
1648793720000|2022-04-01 06:15:20||334.31||334.31||334.31||334.31|0
1648793760000|2022-04-01 06:16:00|||||||||1
1648793790000|2022-04-01 06:16:30|||||||||1
1648793810000|2022-04-01 06:16:50|||||||||1
1648793830000|2022-04-01 06:17:10|334.41|334.26|334.46|334.26|334.46|334.31|334.41|334.26|39
1648793840000|2022-04-01 06:17:20||334.31||334.31||334.31||334.31|0
1648793860000|2022-04-01 06:17:40|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.36|5
1648793870000|2022-04-01 06:17:50|334.56||334.56||334.56||334.56||8
1648793880000|2022-04-01 06:18:00|334.61|334.41|334.61|334.41|334.61|334.46|334.61|334.41|4
1648793900000|2022-04-01 06:18:20||334.46||334.41||334.46||334.41|1
1648793930000|2022-04-01 06:18:50|||||||||1
1648793980000|2022-04-01 06:19:40|||||||||1
1648794000000|2022-04-01 06:20:00|||||||||1
1648794010000|2022-04-01 06:20:10||334.46||334.41||334.46||334.41|2
1648794030000|2022-04-01 06:20:30|||||||||8
1648794050000|2022-04-01 06:20:50|334.66|334.46|334.71|334.51|334.71|334.51|334.66|334.46|12
1648794060000|2022-04-01 06:21:00|||||||||1
1648794080000|2022-04-01 06:21:20|334.76|334.56|334.81|334.66|334.81|334.66|334.76|334.51|4
1648794090000|2022-04-01 06:21:30|334.86|334.71|334.91|334.71|334.91|334.71|334.86|334.66|16
1648794100000|2022-04-01 06:21:40|334.96|334.76|334.91|334.71|334.96|334.76|334.91|334.71|9
1648794120000|2022-04-01 06:22:00|||||||||3
1648794130000|2022-04-01 06:22:10|334.96||334.91||334.96||334.91||4
1648794140000|2022-04-01 06:22:20|334.86||334.91||334.91||334.86||0
1648794160000|2022-04-01 06:22:40|||||||||2
1648794200000|2022-04-01 06:23:20||334.76||334.76||334.76||334.76|5
1648794210000|2022-04-01 06:23:30|334.96||334.96||334.96||334.96||5
1648794220000|2022-04-01 06:23:40|334.91||334.91||334.91||334.91||1
1648794230000|2022-04-01 06:23:50|334.96||334.96||334.96||334.96||4
1648794240000|2022-04-01 06:24:00|334.91||334.96||334.96||334.91||1
1648794250000|2022-04-01 06:24:10|||||||||1
1648794270000|2022-04-01 06:24:30|||||||||5
1648794280000|2022-04-01 06:24:40|334.91||334.91||334.91||334.91||0
1648794290000|2022-04-01 06:24:50|||||||||7
1648794300000|2022-04-01 06:25:00|||||||||8
1648794320000|2022-04-01 06:25:20|334.86|334.71|334.86|334.66|334.86|334.71|334.81|334.66|32
1648794330000|2022-04-01 06:25:30||334.71||334.71||334.71||334.71|0
1648794340000|2022-04-01 06:25:40|334.91||334.91||334.91||334.91||4
1648794350000|2022-04-01 06:25:50|||||||||1
1648794360000|2022-04-01 06:26:00|334.96|334.76|334.96|334.76|334.96|334.76|334.96|334.76|0
1648794370000|2022-04-01 06:26:10|334.91||334.91||334.96||334.91||10
1648794380000|2022-04-01 06:26:20|334.96||334.96||334.96||334.96||0
1648794410000|2022-04-01 06:26:50|335.01|334.81|335.01|334.81|335.01|334.81|335.01|334.81|5
1648794470000|2022-04-01 06:27:50|335.06|334.86|335.16|334.96|335.16|334.96|335.06|334.86|20
1648794480000|2022-04-01 06:28:00|335.11|334.91|335.06|334.91|335.11|334.91|335.06|334.91|12
1648794490000|2022-04-01 06:28:10|||||||||2
1648794500000|2022-04-01 06:28:20|||||||||2
1648794510000|2022-04-01 06:28:30|335.11||335.11||335.11||335.11||9
1648794520000|2022-04-01 06:28:40||334.96||334.91||334.96||334.91|24
1648794530000|2022-04-01 06:28:50|335.06|334.96|335.11|334.96|335.11|334.96|335.06|334.96|2
1648794540000|2022-04-01 06:29:00||334.91||334.91||334.91||334.91|5
1648794550000|2022-04-01 06:29:10|335.06||335.06||335.06||335.06||0
1648794560000|2022-04-01 06:29:20|||||||||4
1648794580000|2022-04-01 06:29:40|335.11|334.96|335.11|334.91|335.11|334.96|335.11|334.91|16
1648794590000|2022-04-01 06:29:50||334.96||334.96||334.96||334.91|9
1648794600000|2022-04-01 06:30:00|||||||||6
1648794610000|2022-04-01 06:30:10|335.16|335.01|335.21|335.01|335.21|335.01|335.16|335.01|5
1648794620000|2022-04-01 06:30:20|335.26|335.06|335.26|335.06|335.26|335.06|335.26|335.06|18
1648794630000|2022-04-01 06:30:30|335.21|335.11|335.21|335.06|335.21|335.11|335.21|335.06|2
1648794640000|2022-04-01 06:30:40|335.26||335.26||335.26||335.21||7
1648794650000|2022-04-01 06:30:50||335.11||335.11||335.11||335.11|0
1648794660000|2022-04-01 06:31:00||335.06||335.11||335.11||335.06|3
1648794680000|2022-04-01 06:31:20|||||||||4
1648794710000|2022-04-01 06:31:50|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.06|4
1648794720000|2022-04-01 06:32:00|335.16|335.01|335.21|335.06|335.21|335.06|335.16|335.01|10
1648794740000|2022-04-01 06:32:20|335.16|335.01|335.21|335.01|335.21|335.01|335.16|335.01|2
1648794750000|2022-04-01 06:32:30|335.16||335.16||335.16||335.16||0
1648794770000|2022-04-01 06:32:50|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|5
1648794810000|2022-04-01 06:33:30|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|10
1648794820000|2022-04-01 06:33:40|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|8
1648794830000|2022-04-01 06:33:50|335.16|335.01|335.11|334.96|335.16|335.01|335.11|334.96|6
1648794840000|2022-04-01 06:34:00|335.16||335.16||335.16||335.16||0
1648794850000|2022-04-01 06:34:10||335.01||334.96||335.01||334.96|0
1648794860000|2022-04-01 06:34:20|335.11||335.11||335.11||335.11||0
1648794900000|2022-04-01 06:35:00|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|4
1648794910000|2022-04-01 06:35:10|335.11|334.96|335.11|334.96|335.11|334.96|335.06|334.96|10
1648794920000|2022-04-01 06:35:20||334.91||334.91||334.91||334.91|2
1648794930000|2022-04-01 06:35:30||334.96||334.91||334.96||334.91|2
1648794980000|2022-04-01 06:36:20|335.06||335.06||335.06||335.06||2
1648795010000|2022-04-01 06:36:50|||||||||1
1648795020000|2022-04-01 06:37:00|335.01|334.86|335.01|334.81|335.01|334.86|335.01|334.81|16
1648795030000|2022-04-01 06:37:10||334.86||334.86||334.86||334.86|1
1648795050000|2022-04-01 06:37:30|335.06|334.91|335.06|334.91|335.11|334.91|335.06|334.91|6
1648795060000|2022-04-01 06:37:40|335.01|334.86|335.01|334.81|335.01|334.86|335.01|334.81|6
1648795070000|2022-04-01 06:37:50|334.96|334.76|334.96|334.81|334.96|334.81|334.91|334.76|8
1648795130000|2022-04-01 06:38:50|335.01|334.86|335.06|334.91|335.06|334.91|335.01|334.86|6
1648795140000|2022-04-01 06:39:00|335.01|334.86|335.01|334.81|335.06|334.91|335.01|334.81|5
1648795180000|2022-04-01 06:39:40|334.96||334.96||334.96||334.96||0
1648795200000|2022-04-01 06:40:00||334.76||334.76||334.76||334.76|1
1648795210000|2022-04-01 06:40:10|334.91||334.91||334.91||334.91||0
1648795240000|2022-04-01 06:40:40|334.96|334.81|334.96|334.81|334.96|334.81|334.96|334.81|2
1648795250000|2022-04-01 06:40:50||334.76||334.76||334.76||334.76|1
1648795260000|2022-04-01 06:41:00|334.91||334.96||334.96||334.91||0
1648795270000|2022-04-01 06:41:10|334.91|334.66|334.86|334.71|334.91|334.71|334.86|334.66|7
1648795280000|2022-04-01 06:41:20|334.91||334.91||334.91||334.91||2
1648795290000|2022-04-01 06:41:30||334.76||334.71||334.76||334.71|0
1648795320000|2022-04-01 06:42:00||334.76||334.76||334.76||334.76|0
1648795360000|2022-04-01 06:42:40|334.96|334.81|335.01|334.81|335.01|334.81|334.96|334.81|10
1648795370000|2022-04-01 06:42:50|334.96|334.86|334.96|334.76|334.96|334.86|334.96|334.76|13
1648795380000|2022-04-01 06:43:00|334.91||334.91||334.91||334.91||0
1648795390000|2022-04-01 06:43:10||334.71||334.71||334.71||334.71|2
1648795400000|2022-04-01 06:43:20||334.76||334.71||334.76||334.71|2
1648795410000|2022-04-01 06:43:30|334.86||334.91||334.91||334.86||0
1648795420000|2022-04-01 06:43:40||334.76||334.76||334.76||334.71|2
1648795430000|2022-04-01 06:43:50|334.96|334.81|334.96|334.76|334.96|334.81|334.96|334.76|3
1648795440000|2022-04-01 06:44:00|334.91|334.81|334.96|334.76|334.96|334.81|334.91|334.76|1
1648795450000|2022-04-01 06:44:10|334.91|334.71|334.86|334.71|334.91|334.71|334.86|334.71|4
1648795460000|2022-04-01 06:44:20|334.91||334.86||334.91||334.86||0
1648795470000|2022-04-01 06:44:30|334.91||334.91||334.91||334.91||0
1648795480000|2022-04-01 06:44:40||334.76||334.76||334.76||334.76|0
1648795500000|2022-04-01 06:45:00|||||||||1
1648795510000|2022-04-01 06:45:10|334.96|334.81|335.01|334.81|335.01|334.81|334.96|334.81|5
1648795520000|2022-04-01 06:45:20|||||||||1
1648795530000|2022-04-01 06:45:30||334.86||334.86||334.86||334.81|0
1648795540000|2022-04-01 06:45:40||334.81||334.81||334.81||334.81|4
1648795560000|2022-04-01 06:46:00|334.96||335.01||335.01||334.96||0
1648795570000|2022-04-01 06:46:10|334.96||334.96||334.96||334.96||0
1648795580000|2022-04-01 06:46:20|335.01|334.86|334.96|334.81|335.01|334.86|334.96|334.81|3
1648795600000|2022-04-01 06:46:40||334.76||334.76||334.76||334.76|2
1648795610000|2022-04-01 06:46:50||334.81||334.81||334.81||334.81|0
1648795620000|2022-04-01 06:47:00|334.91|334.76|334.91|334.71|334.91|334.76|334.91|334.71|5
1648795630000|2022-04-01 06:47:10|334.96|334.76|334.96|334.76|334.96|334.76|334.96|334.76|2
1648795680000|2022-04-01 06:48:00||334.71||334.71||334.71||334.71|1
1648795690000|2022-04-01 06:48:10||334.76||334.76||334.76||334.76|0
1648795730000|2022-04-01 06:48:50||334.81||334.81||334.81||334.81|0
1648795760000|2022-04-01 06:49:20|335.01|334.86|335.01|334.86|335.01|334.86|335.01|334.86|8
1648795770000|2022-04-01 06:49:30|334.96|334.81|335.01|334.81|335.01|334.81|334.96|334.81|2
1648795800000|2022-04-01 06:50:00|334.96|334.76|334.96|334.81|334.96|334.81|334.96|334.76|6
1648795810000|2022-04-01 06:50:10|335.06||335.06||335.06||335.06||3
1648795820000|2022-04-01 06:50:20|335.01||335.01||335.01||335.01||0
1648795840000|2022-04-01 06:50:40|334.96||334.96||334.96||334.96||0
1648795860000|2022-04-01 06:51:00||334.76||334.76||334.76||334.76|3
1648795880000|2022-04-01 06:51:20||334.81||334.81||334.81||334.81|0
1648795890000|2022-04-01 06:51:30|||||||||1
1648795910000|2022-04-01 06:51:50||334.76||334.76||334.76||334.76|5
1648795960000|2022-04-01 06:52:40|||||||||1
1648795980000|2022-04-01 06:53:00||334.81||334.81||334.81||334.81|0
1648796000000|2022-04-01 06:53:20|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|5
1648796010000|2022-04-01 06:53:30||334.71||334.76||334.76||334.71|6
1648796020000|2022-04-01 06:53:40|||||||||1
1648796040000|2022-04-01 06:54:00|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.71|4
1648796070000|2022-04-01 06:54:30|334.76|334.61|334.81|334.66|334.81|334.66|334.76|334.61|31
1648796090000|2022-04-01 06:54:50|334.91|334.71|334.91|334.71|334.91|334.71|334.91|334.71|24
1648796100000|2022-04-01 06:55:00|334.96|334.76|334.91|334.76|334.96|334.81|334.91|334.76|3
1648796120000|2022-04-01 06:55:20|334.96|334.81|334.96|334.81|334.96|334.81|334.96|334.81|1
1648796130000|2022-04-01 06:55:30|335.01||335.01||335.01||335.01||0
1648796150000|2022-04-01 06:55:50|334.96|334.86|335.01|334.86|335.01|334.86|334.96|334.86|3
1648796160000|2022-04-01 06:56:00|335.06|334.91|335.01|334.86|335.06|334.91|335.01|334.86|20
1648796170000|2022-04-01 06:56:10|335.06|334.91|335.06|334.91|335.11|334.91|335.06|334.91|5
1648796180000|2022-04-01 06:56:20|335.11|334.96|335.06|334.86|335.11|334.96|335.06|334.86|7
1648796190000|2022-04-01 06:56:30|335.01||335.06||335.06||335.01||0
1648796260000|2022-04-01 06:57:40|335.01|334.81|335.01|334.81|335.01|334.81|335.01|334.81|5
1648796280000|2022-04-01 06:58:00|335.06||335.06||335.06||335.06||5
1648796290000|2022-04-01 06:58:10|335.01||335.01||335.01||335.01||0
1648796330000|2022-04-01 06:58:50|334.96||335.01||335.01||334.96||1
1648796340000|2022-04-01 06:59:00|334.96||334.96||334.96||334.96||1
1648796350000|2022-04-01 06:59:10|335.01|334.86|335.01|334.86|335.01|334.86|335.01|334.86|1
1648796360000|2022-04-01 06:59:20|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|2
1648796370000|2022-04-01 06:59:30|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|4
1648796380000|2022-04-01 06:59:40|335.21||335.16||335.21||335.16||12
1648796390000|2022-04-01 06:59:50|335.21|335.01|335.21|334.96|335.21|335.01|335.21|334.96|17
1648796400000|2022-04-01 07:00:00|335.16|334.91|335.16|334.96|335.16|334.96|335.11|334.91|12
1648796410000|2022-04-01 07:00:10|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|4
1648796420000|2022-04-01 07:00:20|335.16|334.96|335.21|334.96|335.21|334.96|335.16|334.96|7
1648796430000|2022-04-01 07:00:30|335.16||335.16||335.16||335.16||1
1648796440000|2022-04-01 07:00:40|335.11||335.16||335.16||335.11||2
1648796450000|2022-04-01 07:00:50|335.21||335.16||335.21||335.16||1
1648796470000|2022-04-01 07:01:10|335.11||335.11||335.11||335.11||2
1648796480000|2022-04-01 07:01:20||334.91||334.91||334.91||334.91|6
1648796500000|2022-04-01 07:01:40|||||||||1
1648796520000|2022-04-01 07:02:00|335.06|334.96|335.06|334.86|335.06|334.96|335.06|334.86|6
1648796530000|2022-04-01 07:02:10|335.01|334.81|335.01|334.81|335.01|334.81|334.96|334.81|10
1648796540000|2022-04-01 07:02:20|334.96||334.96||334.96||334.96||0
1648796550000|2022-04-01 07:02:30||334.76||334.76||334.76||334.76|5
1648796570000|2022-04-01 07:02:50||334.81||334.81||334.81||334.81|11
1648796590000|2022-04-01 07:03:10|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|2
1648796610000|2022-04-01 07:03:30|||||||||1
1648796630000|2022-04-01 07:03:50||334.71||334.71||334.71||334.71|8
1648796640000|2022-04-01 07:04:00|334.86|334.76|335.01|334.81|335.01|334.81|334.86|334.76|12
1648796660000|2022-04-01 07:04:20|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|1
1648796670000|2022-04-01 07:04:30|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|3
1648796680000|2022-04-01 07:04:40|335.06||335.06||335.06||335.06||1
1648796690000|2022-04-01 07:04:50|335.01|334.86|335.06|334.86|335.06|334.86|335.01|334.86|7
1648796700000|2022-04-01 07:05:00|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|1
1648796730000|2022-04-01 07:05:30|335.16|334.96|335.11|334.96|335.16|334.96|335.11|334.96|11
1648796740000|2022-04-01 07:05:40||334.91||334.91||334.91||334.91|3
1648796750000|2022-04-01 07:05:50|335.06||335.06||335.06||335.06||1
1648796780000|2022-04-01 07:06:20|335.11|334.96|335.16|335.01|335.16|335.01|335.11|334.96|5
1648796790000|2022-04-01 07:06:30||334.96||334.96||334.96||334.96|4
1648796810000|2022-04-01 07:06:50|335.11|335.01|335.11|334.96|335.11|335.01|335.11|334.96|2
1648796820000|2022-04-01 07:07:00|335.16||335.16||335.16||335.16||1
1648796860000|2022-04-01 07:07:40|335.11|334.91|335.06|334.91|335.11|334.91|335.06|334.86|6
1648796870000|2022-04-01 07:07:50|335.01|334.86|335.01|334.86|335.01|334.86|335.01|334.86|5
1648796880000|2022-04-01 07:08:00|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|6
1648796890000|2022-04-01 07:08:10|||||||||1
1648796930000|2022-04-01 07:08:50||334.86||334.86||334.86||334.86|5
1648796940000|2022-04-01 07:09:00|335.01||335.01||335.01||335.01||0
1648796950000|2022-04-01 07:09:10|334.96|334.81|334.96|334.81|334.96|334.81|334.96|334.76|23
1648796960000|2022-04-01 07:09:20|335.01|334.86|335.01|334.86|335.01|334.86|335.01|334.81|6
1648796970000|2022-04-01 07:09:30||334.81||334.86||334.86||334.81|1
1648796980000|2022-04-01 07:09:40|335.06||335.06||335.06||335.06||3
1648797000000|2022-04-01 07:10:00|335.01||335.01||335.06||335.01||0
1648797010000|2022-04-01 07:10:10|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|2
1648797030000|2022-04-01 07:10:30|335.11|334.96|335.16|334.96|335.16|334.96|335.11|334.96|2
1648797040000|2022-04-01 07:10:40|335.11|335.01|335.21|335.01|335.21|335.01|335.11|334.96|8
1648797050000|2022-04-01 07:10:50|335.16|335.06|335.21|335.01|335.26|335.06|335.16|335.01|9
1648797060000|2022-04-01 07:11:00|335.26|335.06|335.21|335.01|335.26|335.06|335.21|335.01|23
1648797070000|2022-04-01 07:11:10|335.26|335.06|335.26|335.06|335.26|335.06|335.21|335.06|3
1648797080000|2022-04-01 07:11:20|335.31|335.11|335.26|335.06|335.31|335.11|335.26|335.06|5
1648797090000|2022-04-01 07:11:30|335.21|335.11|335.21|335.01|335.21|335.11|335.21|335.01|8
1648797100000|2022-04-01 07:11:40||335.06||335.01||335.06||335.01|2
1648797110000|2022-04-01 07:11:50|335.16|335.06|335.21|335.06|335.21|335.06|335.16|335.01|11
1648797120000|2022-04-01 07:12:00|335.16|335.01|335.21|335.01|335.21|335.01|335.16|335.01|7
1648797130000|2022-04-01 07:12:10|335.16|335.06|335.21|335.01|335.21|335.06|335.16|335.01|3
1648797150000|2022-04-01 07:12:30|335.16||335.16||335.16||335.16||0
1648797170000|2022-04-01 07:12:50|335.11|334.96|335.06|334.91|335.11|334.96|335.06|334.91|11
1648797180000|2022-04-01 07:13:00|335.11|334.96|335.11|334.96|335.16|334.96|335.11|334.96|7
1648797190000|2022-04-01 07:13:10|335.16|335.01|335.16|334.96|335.16|335.01|335.11|334.96|3
1648797200000|2022-04-01 07:13:20|335.11|334.91|335.11|334.91|335.11|334.96|335.11|334.91|5
1648797220000|2022-04-01 07:13:40||334.96||334.91||334.96||334.91|1
1648797230000|2022-04-01 07:13:50|335.06||335.11||335.11||335.06||1
1648797240000|2022-04-01 07:14:00||334.96||334.91||334.96||334.91|1
1648797250000|2022-04-01 07:14:10|335.06|334.81|335.06|334.81|335.06|334.81|335.06|334.81|8
1648797260000|2022-04-01 07:14:20|335.01||334.96||335.01||334.96||1
1648797270000|2022-04-01 07:14:30|335.01|334.76|335.01|334.76|335.01|334.81|335.01|334.76|11
1648797280000|2022-04-01 07:14:40|334.96||334.96||334.96||334.96||0
1648797300000|2022-04-01 07:15:00||334.81||334.76||334.81||334.76|2
1648797310000|2022-04-01 07:15:10|334.91|334.81|334.96|334.76|334.96|334.81|334.91|334.76|2
1648797320000|2022-04-01 07:15:20|334.91|334.71|334.91|334.71|334.91|334.71|334.91|334.71|4
1648797330000|2022-04-01 07:15:30|334.86|334.66|334.86|334.66|334.86|334.66|334.86|334.66|3
1648797350000|2022-04-01 07:15:50|||||||||3
1648797360000|2022-04-01 07:16:00|||||||||2
1648797370000|2022-04-01 07:16:10|||||||||3
1648797380000|2022-04-01 07:16:20|334.91|334.71|334.96|334.76|334.96|334.76|334.91|334.71|11
1648797390000|2022-04-01 07:16:30|335.01|334.81|335.01|334.81|335.01|334.86|335.01|334.81|3
1648797400000|2022-04-01 07:16:40|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|2
1648797410000|2022-04-01 07:16:50|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|2
1648797420000|2022-04-01 07:17:00|335.16||335.16||335.16||335.16||0
1648797440000|2022-04-01 07:17:20||334.96||334.96||334.96||334.96|2
1648797450000|2022-04-01 07:17:30|335.11||335.11||335.11||335.11||0
1648797460000|2022-04-01 07:17:40|335.16|335.01|335.16|335.01|335.16|335.01|335.11|335.01|5
1648797470000|2022-04-01 07:17:50|335.21|334.96|335.16|334.96|335.26|334.96|335.16|334.96|7
1648797510000|2022-04-01 07:18:30|335.11|334.91|335.11|334.91|335.16|334.91|335.11|334.91|16
1648797520000|2022-04-01 07:18:40|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.96|2
1648797610000|2022-04-01 07:20:10||335.01||334.96||335.01||334.96|3
1648797620000|2022-04-01 07:20:20|||||||||2
1648797640000|2022-04-01 07:20:40|335.11|335.06|335.26|335.06|335.26|335.06|335.11|335.06|11
1648797650000|2022-04-01 07:20:50|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|2
1648797660000|2022-04-01 07:21:00|335.16||335.16||335.16||335.16||0
1648797670000|2022-04-01 07:21:10||334.96||334.96||334.96||334.96|2
1648797680000|2022-04-01 07:21:20|335.26|335.01|335.26|335.06|335.26|335.06|335.26|335.01|6
1648797720000|2022-04-01 07:22:00|335.21|335.11|335.21|335.06|335.21|335.11|335.21|335.01|16
1648797730000|2022-04-01 07:22:10|335.16|335.01|335.21|335.01|335.21|335.01|335.16|334.96|9
1648797740000|2022-04-01 07:22:20|335.26|335.06|335.26|335.06|335.26|335.06|335.26|335.06|3
1648797750000|2022-04-01 07:22:30|335.31||335.31||335.31||335.26||2
1648797770000|2022-04-01 07:22:50||335.11||335.11||335.11||335.11|0
1648797790000|2022-04-01 07:23:10|335.36|335.16|335.51|335.31|335.51|335.31|335.36|335.16|28
1648797800000|2022-04-01 07:23:20|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|4
1648797810000|2022-04-01 07:23:30|335.41|335.31|335.46|335.31|335.46|335.31|335.41|335.31|3
1648797820000|2022-04-01 07:23:40|335.41|335.26|335.46|335.26|335.46|335.31|335.41|335.26|7
1648797830000|2022-04-01 07:23:50||335.31||335.26||335.31||335.26|1
1648797840000|2022-04-01 07:24:00||335.31||335.26||335.31||335.26|0
1648797850000|2022-04-01 07:24:10|335.51|335.31|335.51|335.31|335.51|335.31|335.51|335.31|6
1648797860000|2022-04-01 07:24:20|335.46|335.26|335.46|335.31|335.51|335.31|335.46|335.26|3
1648797870000|2022-04-01 07:24:30|335.41|335.26|335.46|335.26|335.46|335.26|335.41|335.26|4
1648797880000|2022-04-01 07:24:40|335.41|335.31|335.46|335.26|335.46|335.31|335.41|335.26|10
1648797890000|2022-04-01 07:24:50|335.41|335.21|335.36|335.16|335.41|335.21|335.36|335.16|8
1648797910000|2022-04-01 07:25:10|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|3
1648797920000|2022-04-01 07:25:20|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|4
1648797960000|2022-04-01 07:26:00||335.21||335.16||335.21||335.16|1
1648797970000|2022-04-01 07:26:10|335.31|335.21|335.41|335.21|335.41|335.21|335.31|335.16|5
1648798000000|2022-04-01 07:26:40|335.36||335.41||335.41||335.36||1
1648798010000|2022-04-01 07:26:50|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|5
1648798020000|2022-04-01 07:27:00|335.31||335.31||335.31||335.31||0
1648798040000|2022-04-01 07:27:20|335.46|335.21|335.46|335.21|335.46|335.21|335.41|335.21|10
1648798060000|2022-04-01 07:27:40|335.41|335.26|335.51|335.31|335.51|335.31|335.41|335.26|8
1648798070000|2022-04-01 07:27:50||335.36||335.31||335.36||335.31|7
1648798080000|2022-04-01 07:28:00||335.36||335.36||335.36||335.31|2
1648798090000|2022-04-01 07:28:10|335.56|335.31|335.51|335.31|335.56|335.31|335.51|335.31|13
1648798100000|2022-04-01 07:28:20|335.46||335.46||335.51||335.46||9
1648798110000|2022-04-01 07:28:30||335.26||335.26||335.26||335.26|5
1648798120000|2022-04-01 07:28:40|335.41|335.31|335.36|335.21|335.41|335.31|335.31|335.16|19
1648798130000|2022-04-01 07:28:50||335.16||335.16||335.21||335.16|4
1648798140000|2022-04-01 07:29:00|335.41|335.21|335.46|335.21|335.46|335.21|335.41|335.21|6
1648798150000|2022-04-01 07:29:10||335.26||335.26||335.26||335.26|1
1648798160000|2022-04-01 07:29:20|335.41|335.31|335.46|335.26|335.46|335.31|335.41|335.26|5
1648798170000|2022-04-01 07:29:30|335.51|335.31|335.51|335.31|335.51|335.31|335.46|335.31|15
1648798180000|2022-04-01 07:29:40|335.46|335.26|335.46|335.31|335.46|335.31|335.46|335.26|5
1648798190000|2022-04-01 07:29:50|335.41|335.26|335.41|335.26|335.46|335.26|335.41|335.26|4
1648798200000|2022-04-01 07:30:00||335.21||335.21||335.21||335.21|5
1648798210000|2022-04-01 07:30:10||335.26||335.26||335.26||335.26|0
1648798220000|2022-04-01 07:30:20|335.46||335.46||335.46||335.46||4
1648798230000|2022-04-01 07:30:30||335.31||335.31||335.31||335.31|0
1648798240000|2022-04-01 07:30:40|335.41|335.26|335.41|335.21|335.41|335.26|335.41|335.21|5
1648798250000|2022-04-01 07:30:50||335.16||335.16||335.21||335.16|9
1648798260000|2022-04-01 07:31:00||335.21||335.21||335.26||335.16|7
1648798290000|2022-04-01 07:31:30|335.36|335.26|335.41|335.26|335.41|335.26|335.36|335.26|2
1648798300000|2022-04-01 07:31:40||335.21||335.21||335.21||335.21|4
1648798320000|2022-04-01 07:32:00||335.26||335.21||335.26||335.21|2
1648798330000|2022-04-01 07:32:10|335.36||335.41||335.41||335.36||2
1648798380000|2022-04-01 07:33:00|||||||||1
1648798390000|2022-04-01 07:33:10|335.36|335.16|335.36|335.16|335.36|335.21|335.36|335.16|15
1648798400000|2022-04-01 07:33:20||335.21||335.21||335.21||335.21|0
1648798410000|2022-04-01 07:33:30||335.16||335.16||335.16||335.16|1
1648798430000|2022-04-01 07:33:50||335.21||335.16||335.21||335.16|0
1648798450000|2022-04-01 07:34:10||335.21||335.21||335.21||335.21|2
1648798470000|2022-04-01 07:34:30|335.31|335.16|335.36|335.16|335.36|335.16|335.31|335.16|8
1648798480000|2022-04-01 07:34:40|335.31|335.21|335.41|335.21|335.41|335.21|335.31|335.16|19
1648798490000|2022-04-01 07:34:50|335.46|335.26|335.46|335.26|335.46|335.31|335.41|335.26|38
1648798500000|2022-04-01 07:35:00||335.31||335.31||335.31||335.26|3
1648798510000|2022-04-01 07:35:10|335.41|335.21|335.41|335.26|335.41|335.26|335.41|335.21|8
1648798520000|2022-04-01 07:35:20|335.46|335.21|335.46|335.26|335.51|335.31|335.46|335.21|19
1648798530000|2022-04-01 07:35:30|335.51|335.31|335.51|335.31|335.51|335.31|335.46|335.31|4
1648798540000|2022-04-01 07:35:40|335.46||335.51||335.51||335.46||3
1648798550000|2022-04-01 07:35:50|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|6
1648798560000|2022-04-01 07:36:00|||||||||2
1648798580000|2022-04-01 07:36:20|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|9
1648798590000|2022-04-01 07:36:30|335.36|335.26|335.36|335.21|335.36|335.26|335.36|335.21|3
1648798600000|2022-04-01 07:36:40|335.41||335.41||335.41||335.41||8
1648798610000|2022-04-01 07:36:50||335.26||335.26||335.26||335.26|0
1648798630000|2022-04-01 07:37:10|335.46|335.31|335.46|335.31|335.46|335.31|335.46|335.31|7
1648798640000|2022-04-01 07:37:20|335.51||335.51||335.51||335.51||4
1648798660000|2022-04-01 07:37:40|335.46||335.51||335.51||335.46||1
1648798670000|2022-04-01 07:37:50|||||||||2
1648798690000|2022-04-01 07:38:10|335.46|335.36|335.46|335.26|335.46|335.36|335.41|335.26|37
1648798700000|2022-04-01 07:38:20||335.31||335.31||335.31||335.31|4
1648798720000|2022-04-01 07:38:40|||||||||2
1648798730000|2022-04-01 07:38:50|335.41|335.26|335.46|335.26|335.46|335.31|335.41|335.26|64
1648798760000|2022-04-01 07:39:20||335.31||335.26||335.31||335.26|5
1648798790000|2022-04-01 07:39:50|||||||||2
1648798850000|2022-04-01 07:40:50|||||||||4
1648798860000|2022-04-01 07:41:00|335.41||335.46||335.46||335.41||3
1648798870000|2022-04-01 07:41:10|||||||||1
1648798900000|2022-04-01 07:41:40|335.41||335.46||335.46||335.41||4
1648798920000|2022-04-01 07:42:00|335.41||335.46||335.46||335.41||1
1648798940000|2022-04-01 07:42:20||335.31||335.31||335.31||335.31|23
1648798950000|2022-04-01 07:42:30|335.51||335.51||335.51||335.51||4
1648798960000|2022-04-01 07:42:40|335.46||335.51||335.51||335.46||13
1648798970000|2022-04-01 07:42:50||335.36||335.31||335.36||335.31|3
1648798990000|2022-04-01 07:43:10|335.46|335.36|335.46|335.26|335.46|335.36|335.46|335.26|13
1648799000000|2022-04-01 07:43:20||335.31||335.26||335.31||335.26|2
1648799020000|2022-04-01 07:43:40|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|12
1648799030000|2022-04-01 07:43:50|335.36||335.41||335.41||335.36||3
1648799040000|2022-04-01 07:44:00||335.26||335.21||335.26||335.21|2
1648799080000|2022-04-01 07:44:40|335.36||335.36||335.36||335.36||1
1648799090000|2022-04-01 07:44:50|335.41||335.36||335.41||335.36||8
1648799100000|2022-04-01 07:45:00|335.41||335.41||335.41||335.41||2
1648799110000|2022-04-01 07:45:10|335.36|335.26|335.36|335.21|335.36|335.26|335.36|335.21|5
1648799140000|2022-04-01 07:45:40|335.41||335.41||335.41||335.41||14
1648799150000|2022-04-01 07:45:50|335.36|335.26|335.46|335.26|335.46|335.26|335.36|335.26|17
1648799160000|2022-04-01 07:46:00||335.31||335.26||335.31||335.26|2
1648799170000|2022-04-01 07:46:10|335.41||335.41||335.41||335.41||0
1648799190000|2022-04-01 07:46:30|335.36|335.21|335.41|335.21|335.41|335.21|335.36|335.21|12
1648799200000|2022-04-01 07:46:40||335.26||335.26||335.26||335.26|0
1648799220000|2022-04-01 07:47:00|335.36|335.21|335.41|335.21|335.41|335.21|335.36|335.21|6
1648799230000|2022-04-01 07:47:10|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|5
1648799250000|2022-04-01 07:47:30|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|9
1648799260000|2022-04-01 07:47:40||335.16||335.11||335.16||335.11|3
1648799270000|2022-04-01 07:47:50|||||||||3
1648799290000|2022-04-01 07:48:10||335.16||335.11||335.16||335.11|3
1648799310000|2022-04-01 07:48:30|335.26||335.31||335.31||335.26||7
1648799320000|2022-04-01 07:48:40|335.26||335.31||335.31||335.26||3
1648799340000|2022-04-01 07:49:00||335.16||335.11||335.16||335.11|10
1648799350000|2022-04-01 07:49:10|335.26|335.16|335.31|335.16|335.31|335.16|335.26|335.11|2
1648799360000|2022-04-01 07:49:20|335.26|335.11|335.31|335.11|335.31|335.16|335.26|335.11|10
1648799370000|2022-04-01 07:49:30|335.26|335.16|335.31|335.16|335.31|335.16|335.26|335.11|3
1648799390000|2022-04-01 07:49:50|335.26|335.11|335.31|335.11|335.31|335.11|335.26|335.11|5
1648799400000|2022-04-01 07:50:00||335.16||335.16||335.16||335.16|0
1648799410000|2022-04-01 07:50:10|335.26|335.11|335.31|335.11|335.31|335.11|335.26|335.11|9
1648799420000|2022-04-01 07:50:20||335.16||335.16||335.16||335.11|3
1648799430000|2022-04-01 07:50:30|335.36|335.21|335.36|335.16|335.36|335.21|335.31|335.16|17
1648799440000|2022-04-01 07:50:40|335.31|335.21|335.36|335.21|335.36|335.21|335.31|335.21|2
1648799450000|2022-04-01 07:50:50|335.41|335.26|335.46|335.26|335.46|335.26|335.41|335.26|11
1648799480000|2022-04-01 07:51:20|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|4
1648799490000|2022-04-01 07:51:30|335.36||335.41||335.41||335.36||1
1648799500000|2022-04-01 07:51:40|335.36|335.16|335.31|335.16|335.36|335.16|335.31|335.16|8
1648799510000|2022-04-01 07:51:50|||||||||1
1648799520000|2022-04-01 07:52:00|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|9
1648799530000|2022-04-01 07:52:10|||||||||1
1648799550000|2022-04-01 07:52:30||335.16||335.21||335.21||335.16|2
1648799560000|2022-04-01 07:52:40|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|5
1648799580000|2022-04-01 07:53:00|335.26|335.11|335.31|335.16|335.31|335.16|335.26|335.11|7
1648799590000|2022-04-01 07:53:10|335.26|335.11|335.31|335.11|335.31|335.16|335.26|335.11|5
1648799600000|2022-04-01 07:53:20|335.26|335.16|335.31|335.16|335.31|335.16|335.26|335.16|2
1648799610000|2022-04-01 07:53:30|335.36||335.36||335.36||335.31||5
1648799620000|2022-04-01 07:53:40|335.31||335.36||335.36||335.31||4
1648799630000|2022-04-01 07:53:50||335.21||335.21||335.21||335.21|0
1648799640000|2022-04-01 07:54:00||335.16||335.16||335.21||335.16|7
1648799650000|2022-04-01 07:54:10|335.31|335.21|335.36|335.21|335.36|335.21|335.31|335.21|1
1648799690000|2022-04-01 07:54:50|335.31|335.16|335.31|335.11|335.31|335.16|335.31|335.11|7
1648799700000|2022-04-01 07:55:00|335.36|335.16|335.36|335.21|335.36|335.21|335.36|335.11|8
1648799750000|2022-04-01 07:55:50|335.31|335.16|335.31|335.16|335.36|335.21|335.31|335.16|7
1648799760000|2022-04-01 07:56:00|335.36|335.21|335.31|335.16|335.36|335.21|335.31|335.16|4
1648799770000|2022-04-01 07:56:10|||||||||1
1648799800000|2022-04-01 07:56:40|||||||||1
1648799810000|2022-04-01 07:56:50|335.36||335.36||335.36||335.31||11
1648799820000|2022-04-01 07:57:00|335.31|335.26|335.36|335.21|335.41|335.26|335.31|335.21|18
1648799830000|2022-04-01 07:57:10||335.16||335.21||335.21||335.16|4
1648799860000|2022-04-01 07:57:40|335.41||335.36||335.41||335.36||10
1648799880000|2022-04-01 07:58:00|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|6
1648799920000|2022-04-01 07:58:40|||||||||1
1648799930000|2022-04-01 07:58:50|335.26|335.11|335.36|335.16|335.36|335.16|335.26|335.11|12
1648799940000|2022-04-01 07:59:00||335.21||335.16||335.21||335.16|1
1648799950000|2022-04-01 07:59:10|||||||||11
1648799960000|2022-04-01 07:59:20|335.31|335.21|335.31|335.16|335.36|335.21|335.31|335.16|2
1648799980000|2022-04-01 07:59:40|||||||||1
1648800000000|2022-04-01 08:00:00|335.26|335.11|335.21|335.01|335.26|335.11|335.21|335.01|38
1648800010000|2022-04-01 08:00:10|335.16|334.96|335.16|335.01|335.21|335.01|335.16|334.96|8
1648800030000|2022-04-01 08:00:30|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|1
1648800040000|2022-04-01 08:00:40|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|6
1648800050000|2022-04-01 08:00:50|335.01|334.86|335.06|334.91|335.06|334.91|335.01|334.86|17
1648800060000|2022-04-01 08:01:00|335.11|334.96|335.16|335.01|335.21|335.01|335.11|334.96|5
1648800070000|2022-04-01 08:01:10|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.06|10
1648800080000|2022-04-01 08:01:20|335.26|335.11|335.31|335.11|335.31|335.16|335.26|335.11|5
1648800090000|2022-04-01 08:01:30|335.26|335.06|335.21|335.06|335.31|335.11|335.21|335.01|14
1648800120000|2022-04-01 08:02:00|||||||||1
1648800130000|2022-04-01 08:02:10|335.16|335.01|335.11|334.96|335.16|335.01|335.06|334.91|18
1648800140000|2022-04-01 08:02:20|335.16|335.01|335.21|335.01|335.21|335.06|335.16|335.01|2
1648800150000|2022-04-01 08:02:30|335.16|335.06|335.21|335.01|335.21|335.06|335.16|335.01|1
1648800160000|2022-04-01 08:02:40||335.06||335.06||335.06||335.06|2
1648800170000|2022-04-01 08:02:50||335.01||335.01||335.01||335.01|11
1648800180000|2022-04-01 08:03:00|335.16||335.16||335.16||335.16||0
1648800190000|2022-04-01 08:03:10|335.21|335.06|335.26|335.06|335.26|335.06|335.21|335.01|11
1648800200000|2022-04-01 08:03:20|335.31|335.11|335.31|335.11|335.31|335.11|335.26|335.11|2
1648800220000|2022-04-01 08:03:40|335.26||335.26||335.26||335.26||0
1648800230000|2022-04-01 08:03:50|||||||||1
1648800240000|2022-04-01 08:04:00|||||||||1
1648800250000|2022-04-01 08:04:10|||||||||1
1648800260000|2022-04-01 08:04:20|||||||||1
1648800270000|2022-04-01 08:04:30|||||||||3
1648800280000|2022-04-01 08:04:40|335.31|335.16|335.31|335.16|335.36|335.16|335.31|335.16|11
1648800290000|2022-04-01 08:04:50|335.36||335.36||335.36||335.36||0
1648800300000|2022-04-01 08:05:00|335.31||335.31||335.36||335.31||0
1648800310000|2022-04-01 08:05:10|335.36||335.36||335.36||335.36||5
1648800320000|2022-04-01 08:05:20|||||||||2
1648800330000|2022-04-01 08:05:30|335.31|335.21|335.41|335.21|335.41|335.21|335.31|335.21|5
1648800340000|2022-04-01 08:05:40||335.26||335.26||335.26||335.26|0
1648800350000|2022-04-01 08:05:50|335.36|335.21|335.41|335.21|335.41|335.21|335.36|335.21|6
1648800360000|2022-04-01 08:06:00|335.36|335.26|335.36|335.21|335.36|335.26|335.36|335.21|6
1648800370000|2022-04-01 08:06:10||335.16||335.16||335.16||335.16|6
1648800380000|2022-04-01 08:06:20|335.31||335.31||335.31||335.31||0
1648800390000|2022-04-01 08:06:30|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|3
1648800400000|2022-04-01 08:06:40|||||||||3
1648800410000|2022-04-01 08:06:50||335.06||335.11||335.11||335.06|8
1648800420000|2022-04-01 08:07:00|335.31|335.16|335.36|335.16|335.36|335.16|335.31|335.16|17
1648800430000|2022-04-01 08:07:10||335.21||335.16||335.21||335.16|0
1648800440000|2022-04-01 08:07:20||335.21||335.21||335.21||335.21|4
1648800450000|2022-04-01 08:07:30|||||||||1
1648800460000|2022-04-01 08:07:40|335.31|335.16|335.31|335.11|335.31|335.16|335.31|335.11|9
1648800470000|2022-04-01 08:07:50|335.26|335.06|335.26|335.06|335.31|335.11|335.26|335.06|6
1648800480000|2022-04-01 08:08:00|335.21||335.26||335.26||335.21||5
1648800490000|2022-04-01 08:08:10|335.31|335.11|335.36|335.16|335.36|335.21|335.31|335.11|4
1648800500000|2022-04-01 08:08:20|335.31||335.31||335.36||335.31||2
1648800510000|2022-04-01 08:08:30||335.11||335.11||335.11||335.11|3
1648800520000|2022-04-01 08:08:40|335.26|335.06|335.26|335.06|335.26|335.06|335.26|335.06|1
1648800540000|2022-04-01 08:09:00|335.21|335.11|335.26|335.06|335.26|335.11|335.21|335.06|6
1648800560000|2022-04-01 08:09:20|335.21||335.21||335.26||335.21||1
1648800580000|2022-04-01 08:09:40||335.01||334.96||335.01||334.96|8
1648800590000|2022-04-01 08:09:50|335.11|334.91|335.11|334.91|335.16|334.91|335.11|334.91|7
1648800600000|2022-04-01 08:10:00|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.91|13
1648800610000|2022-04-01 08:10:10|335.11||335.16||335.16||335.11||2
1648800620000|2022-04-01 08:10:20|335.11||335.11||335.16||335.11||4
1648800630000|2022-04-01 08:10:30|335.16||335.16||335.16||335.16||3
1648800640000|2022-04-01 08:10:40|335.21|335.01|335.26|335.01|335.26|335.01|335.21|335.01|6
1648800650000|2022-04-01 08:10:50||335.06||335.06||335.06||335.06|0
1648800670000|2022-04-01 08:11:10|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|5
1648800700000|2022-04-01 08:11:40|335.21|335.16|335.21|335.01|335.21|335.16|335.16|335.01|17
1648800710000|2022-04-01 08:11:50|335.16||335.21||335.21||335.16||2
1648800720000|2022-04-01 08:12:00|335.16||335.21||335.21||335.16||3
1648800740000|2022-04-01 08:12:20|335.16||335.21||335.21||335.16||1
1648800750000|2022-04-01 08:12:30|335.16||335.21||335.21||335.16||1
1648800760000|2022-04-01 08:12:40|335.16||335.16||335.16||335.16||0
1648800770000|2022-04-01 08:12:50|||||||||3
1648800780000|2022-04-01 08:13:00|335.11|334.96|335.16|334.96|335.21|335.01|335.06|334.91|26
1648800790000|2022-04-01 08:13:10|335.21|335.01|335.16|334.96|335.21|335.01|335.16|334.96|8
1648800800000|2022-04-01 08:13:20|335.11|335.01|335.16|335.01|335.16|335.01|335.11|335.01|3
1648800810000|2022-04-01 08:13:30|335.21||335.16||335.21||335.16||1
1648800830000|2022-04-01 08:13:50|335.11|334.91|335.06|334.91|335.11|334.91|335.06|334.91|6
1648800840000|2022-04-01 08:14:00|335.01|334.86|335.06|334.86|335.06|334.86|335.01|334.86|4
1648800850000|2022-04-01 08:14:10|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|3
1648800870000|2022-04-01 08:14:30|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.96|2
1648800880000|2022-04-01 08:14:40|335.21|335.06|335.16|334.96|335.21|335.06|335.16|334.96|9
1648800890000|2022-04-01 08:14:50|||||||||1
1648800910000|2022-04-01 08:15:10|335.11||335.16||335.16||335.11||4
1648800930000|2022-04-01 08:15:30|||||||||1
1648800950000|2022-04-01 08:15:50|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|6
1648800960000|2022-04-01 08:16:00|335.26|335.06|335.31|335.06|335.31|335.06|335.26|335.06|1
1648800970000|2022-04-01 08:16:10||335.16||335.06||335.16||335.06|1
1648800980000|2022-04-01 08:16:20|||||||||8
1648800990000|2022-04-01 08:16:30|335.26||335.26||335.26||335.26||1
1648801020000|2022-04-01 08:17:00|335.21||335.21||335.26||335.21||5
1648801030000|2022-04-01 08:17:10|||||||||3
1648801040000|2022-04-01 08:17:20||335.01||335.01||335.01||335.01|6
1648801050000|2022-04-01 08:17:30|335.16||335.21||335.21||335.16||1
1648801070000|2022-04-01 08:17:50|335.16||335.21||335.21||335.16||4
1648801080000|2022-04-01 08:18:00|335.16||335.21||335.21||335.16||3
1648801110000|2022-04-01 08:18:30|335.16||335.21||335.21||335.16||3
1648801120000|2022-04-01 08:18:40|335.16||335.21||335.21||335.16||3
1648801130000|2022-04-01 08:18:50|335.16|334.91|335.11|334.91|335.16|334.91|335.11|334.91|15
1648801170000|2022-04-01 08:19:30||334.96||334.96||334.96||334.96|0
1648801200000|2022-04-01 08:20:00|335.16||335.16||335.16||335.16||12
1648801210000|2022-04-01 08:20:10|||||||||2
1648801230000|2022-04-01 08:20:30|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|15
1648801250000|2022-04-01 08:20:50|335.16|334.96|335.16|335.01|335.16|335.01|335.16|334.91|6
1648801260000|2022-04-01 08:21:00|||||||||2
1648801280000|2022-04-01 08:21:20|335.21|335.06|335.31|335.11|335.31|335.11|335.21|335.06|16
1648801290000|2022-04-01 08:21:30|335.26||335.31||335.31||335.26||1
1648801300000|2022-04-01 08:21:40|||||||||3
1648801310000|2022-04-01 08:21:50|335.26||335.26||335.31||335.26||7
1648801320000|2022-04-01 08:22:00|335.31||335.31||335.31||335.31||5
1648801350000|2022-04-01 08:22:30||335.16||335.16||335.16||335.16|3
1648801360000|2022-04-01 08:22:40|335.36||335.36||335.36||335.36||3
1648801380000|2022-04-01 08:23:00|||||||||1
1648801400000|2022-04-01 08:23:20|||||||||1
1648801410000|2022-04-01 08:23:30||335.21||335.21||335.21||335.16|2
1648801420000|2022-04-01 08:23:40|335.41||335.41||335.41||335.41||10
1648801430000|2022-04-01 08:23:50|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|12
1648801450000|2022-04-01 08:24:10|335.31||335.31||335.31||335.31||0
1648801490000|2022-04-01 08:24:50|||||||||1
1648801500000|2022-04-01 08:25:00|||||||||1
1648801510000|2022-04-01 08:25:10||335.11||335.11||335.11||335.11|5
1648801520000|2022-04-01 08:25:20|335.26|335.16|335.26|335.11|335.31|335.16|335.26|335.11|2
1648801530000|2022-04-01 08:25:30|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.06|5
1648801540000|2022-04-01 08:25:40|335.16|335.01|335.21|335.06|335.21|335.06|335.16|335.01|4
1648801560000|2022-04-01 08:26:00|335.31|335.11|335.36|335.16|335.36|335.16|335.31|335.11|18
1648801580000|2022-04-01 08:26:20||335.21||335.16||335.21||335.16|3
1648801610000|2022-04-01 08:26:50|335.31||335.36||335.36||335.31||13
1648801620000|2022-04-01 08:27:00|335.31|335.21|335.31|335.11|335.31|335.21|335.31|335.11|16
1648801630000|2022-04-01 08:27:10|335.26|335.06|335.26|335.01|335.26|335.06|335.26|335.01|8
1648801670000|2022-04-01 08:27:50|335.21||335.21||335.21||335.21||0
1648801680000|2022-04-01 08:28:00|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.96|5
1648801690000|2022-04-01 08:28:10|335.11||335.16||335.16||335.11||3
1648801720000|2022-04-01 08:28:40|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|10
1648801730000|2022-04-01 08:28:50|||||||||1
1648801740000|2022-04-01 08:29:00|335.06|334.96|335.11|334.96|335.11|334.96|335.06|334.96|4
1648801750000|2022-04-01 08:29:10|335.16|335.01|335.16|335.01|335.16|335.01|335.11|335.01|23
1648801760000|2022-04-01 08:29:20|335.11|334.96|335.16|334.96|335.16|334.96|335.11|334.96|4
1648801770000|2022-04-01 08:29:30|335.11||335.11||335.11||335.11||6
1648801780000|2022-04-01 08:29:40|335.16|335.01|335.16|334.96|335.16|335.01|335.16|334.96|8
1648801790000|2022-04-01 08:29:50||335.01||334.96||335.01||334.96|3
1648801800000|2022-04-01 08:30:00|335.11|335.01|335.16|335.01|335.16|335.01|335.11|334.96|10
1648801810000|2022-04-01 08:30:10|335.21|334.96|335.21|335.01|335.21|335.01|335.21|334.96|17
1648801820000|2022-04-01 08:30:20|335.26|335.06|335.26|335.06|335.26|335.11|335.26|335.01|5
1648801830000|2022-04-01 08:30:30|335.21|335.11|335.26|335.06|335.26|335.11|335.21|335.06|2
1648801840000|2022-04-01 08:30:40||335.11||335.06||335.11||335.06|3
1648801850000|2022-04-01 08:30:50|335.21|335.11|335.26|335.06|335.26|335.11|335.21|335.06|17
1648801860000|2022-04-01 08:31:00|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.06|6
1648801870000|2022-04-01 08:31:10|335.26|335.16|335.26|335.11|335.26|335.16|335.26|335.11|2
1648801880000|2022-04-01 08:31:20|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|10
1648801890000|2022-04-01 08:31:30||335.11||335.11||335.16||335.11|4
1648801900000|2022-04-01 08:31:40||335.16||335.16||335.16||335.16|0
1648801910000|2022-04-01 08:31:50||335.11||335.11||335.11||335.11|5
1648801920000|2022-04-01 08:32:00|335.26|335.06|335.26|335.06|335.31|335.06|335.26|335.06|4
1648801930000|2022-04-01 08:32:10|335.21||335.21||335.21||335.21||1
1648801940000|2022-04-01 08:32:20|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|10
1648801950000|2022-04-01 08:32:30||335.06||335.06||335.11||335.06|5
1648801960000|2022-04-01 08:32:40|||||||||3
1648801970000|2022-04-01 08:32:50||335.11||335.11||335.11||335.11|0
1648801980000|2022-04-01 08:33:00|335.31||335.31||335.31||335.26||10
1648801990000|2022-04-01 08:33:10|335.26||335.31||335.31||335.26||1
1648802000000|2022-04-01 08:33:20|335.26|335.16|335.31|335.11|335.31|335.16|335.26|335.11|5
1648802010000|2022-04-01 08:33:30|335.26||335.26||335.31||335.26||2
1648802020000|2022-04-01 08:33:40|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.06|5
1648802080000|2022-04-01 08:34:40|||||||||4
1648802100000|2022-04-01 08:35:00|||||||||8
1648802140000|2022-04-01 08:35:40||335.01||335.01||335.01||335.01|7
1648802150000|2022-04-01 08:35:50|335.31|335.06|335.31|335.11|335.31|335.11|335.31|335.06|17
1648802190000|2022-04-01 08:36:30|||||||||2
1648802200000|2022-04-01 08:36:40|335.26|335.16|335.31|335.16|335.31|335.16|335.26|335.16|2
1648802210000|2022-04-01 08:36:50|335.26|335.11|335.31|335.11|335.31|335.16|335.26|335.11|12
1648802220000|2022-04-01 08:37:00|335.26|335.16|335.31|335.11|335.31|335.16|335.26|335.11|2
1648802230000|2022-04-01 08:37:10|335.36|335.16|335.36|335.21|335.36|335.21|335.36|335.16|7
1648802260000|2022-04-01 08:37:40|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|6
1648802300000|2022-04-01 08:38:20||335.11||335.11||335.11||335.11|4
1648802310000|2022-04-01 08:38:30|335.26||335.26||335.26||335.26||2
1648802320000|2022-04-01 08:38:40|335.21|335.06|335.26|335.11|335.26|335.11|335.21|335.06|5
1648802330000|2022-04-01 08:38:50||335.06||335.06||335.06||335.06|2
1648802360000|2022-04-01 08:39:20|||||||||5
1648802370000|2022-04-01 08:39:30||335.11||335.06||335.11||335.06|1
1648802380000|2022-04-01 08:39:40|335.21||335.21||335.21||335.21||1
1648802390000|2022-04-01 08:39:50||335.01||335.06||335.06||335.01|3
1648802410000|2022-04-01 08:40:10||335.01||335.01||335.01||335.01|5
1648802420000|2022-04-01 08:40:20|335.16|335.06|335.21|335.06|335.21|335.06|335.16|335.06|2
1648802440000|2022-04-01 08:40:40|335.26|335.11|335.31|335.11|335.31|335.11|335.26|335.11|26
1648802450000|2022-04-01 08:40:50|335.26|335.16|335.26|335.11|335.26|335.16|335.26|335.11|3
1648802460000|2022-04-01 08:41:00|335.21|335.06|335.26|335.06|335.26|335.06|335.21|335.06|4
1648802470000|2022-04-01 08:41:10|335.21||335.21||335.21||335.21||0
1648802490000|2022-04-01 08:41:30|335.16|335.01|335.16|335.01|335.21|335.01|335.16|335.01|3
1648802530000|2022-04-01 08:42:10|||||||||4
1648802590000|2022-04-01 08:43:10||334.96||334.96||334.96||334.96|5
1648802600000|2022-04-01 08:43:20|335.11|335.01|335.16|334.96|335.16|335.01|335.11|334.96|4
1648802610000|2022-04-01 08:43:30|335.11|335.01|335.16|335.01|335.16|335.01|335.11|335.01|8
1648802620000|2022-04-01 08:43:40|335.11|334.96|335.16|334.96|335.16|334.96|335.11|334.96|4
1648802630000|2022-04-01 08:43:50|335.11||335.11||335.11||335.11||0
1648802640000|2022-04-01 08:44:00|335.21|335.01|335.26|335.06|335.26|335.11|335.21|335.01|24
1648802650000|2022-04-01 08:44:10|335.21|335.11|335.31|335.11|335.31|335.11|335.21|335.06|3
1648802660000|2022-04-01 08:44:20|||||||||1
1648802670000|2022-04-01 08:44:30|335.26|335.16|335.31|335.11|335.31|335.16|335.26|335.11|5
1648802680000|2022-04-01 08:44:40|335.26||335.26||335.26||335.26||1
1648802690000|2022-04-01 08:44:50|335.21|335.06|335.26|335.11|335.26|335.11|335.21|335.06|7
1648802710000|2022-04-01 08:45:10|||||||||1
1648802720000|2022-04-01 08:45:20|||||||||1
1648802730000|2022-04-01 08:45:30|335.21|335.06|335.21|335.01|335.21|335.06|335.21|335.01|8
1648802750000|2022-04-01 08:45:50||335.06||335.06||335.06||335.06|2
1648802760000|2022-04-01 08:46:00||335.01||335.01||335.01||335.01|2
1648802770000|2022-04-01 08:46:10|335.16|334.96|335.16|335.01|335.21|335.01|335.16|334.96|3
1648802780000|2022-04-01 08:46:20|335.11|334.96|335.16|334.96|335.16|335.01|335.11|334.91|20
1648802790000|2022-04-01 08:46:30|335.11||335.16||335.16||335.11||5
1648802800000|2022-04-01 08:46:40||335.01||335.01||335.01||335.01|1
1648802810000|2022-04-01 08:46:50|||||||||2
1648802830000|2022-04-01 08:47:10|335.11|334.96|335.16|334.96|335.16|334.96|335.11|334.96|8
1648802840000|2022-04-01 08:47:20||335.01||334.96||335.01||334.96|1
1648802850000|2022-04-01 08:47:30|335.11||335.16||335.16||335.11||1
1648802860000|2022-04-01 08:47:40|335.11|335.01|335.16|334.96|335.16|335.01|335.11|334.96|2
1648802880000|2022-04-01 08:48:00||335.01||335.01||335.01||335.01|0
1648802890000|2022-04-01 08:48:10|335.21|335.06|335.31|335.16|335.31|335.16|335.16|335.06|27
1648802900000|2022-04-01 08:48:20|335.36||335.36||335.36||335.31||10
1648802910000|2022-04-01 08:48:30||335.21||335.21||335.21||335.16|1
1648802930000|2022-04-01 08:48:50|335.41|335.26|335.46|335.26|335.46|335.26|335.41|335.26|17
1648802940000|2022-04-01 08:49:00|335.51|335.31|335.46|335.31|335.51|335.36|335.46|335.31|31
1648802950000|2022-04-01 08:49:10|335.51||335.51||335.51||335.51||2
1648802960000|2022-04-01 08:49:20|335.46|335.36|335.51|335.36|335.56|335.36|335.46|335.36|15
1648802970000|2022-04-01 08:49:30|335.46|335.31|335.46|335.31|335.51|335.31|335.46|335.31|8
1648803000000|2022-04-01 08:50:00|335.41|335.26|335.36|335.21|335.46|335.31|335.36|335.21|31
1648803010000|2022-04-01 08:50:10||335.16||335.21||335.21||335.16|3
1648803020000|2022-04-01 08:50:20|335.41|335.26|335.41|335.16|335.41|335.26|335.41|335.16|19
1648803030000|2022-04-01 08:50:30|335.36|335.11|335.31|335.16|335.36|335.16|335.31|335.11|41
1648803040000|2022-04-01 08:50:40|335.36||335.31||335.36||335.31||4
1648803050000|2022-04-01 08:50:50|335.26|335.06|335.26|335.11|335.31|335.11|335.26|335.06|16
1648803060000|2022-04-01 08:51:00|335.31|335.06|335.26|335.06|335.31|335.11|335.21|335.06|4
1648803070000|2022-04-01 08:51:10|335.21|335.11|335.16|334.96|335.26|335.11|335.16|334.96|14
1648803080000|2022-04-01 08:51:20|||||||||1
1648803100000|2022-04-01 08:51:40|335.11|335.01|335.16|334.96|335.16|335.01|335.11|334.96|3
1648803110000|2022-04-01 08:51:50|335.11|335.01|335.16|334.96|335.16|335.01|335.11|334.96|2
1648803120000|2022-04-01 08:52:00|335.11|335.01|335.11|334.96|335.11|335.01|335.11|334.96|2
1648803130000|2022-04-01 08:52:10|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|8
1648803140000|2022-04-01 08:52:20|335.11|334.96|335.11|334.96|335.11|334.96|335.11|334.96|19
1648803150000|2022-04-01 08:52:30|335.16|335.01|335.16|335.01|335.16|335.01|335.11|335.01|14
1648803160000|2022-04-01 08:52:40|335.21|335.06|335.16|335.01|335.21|335.06|335.16|335.01|13
1648803170000|2022-04-01 08:52:50|335.21|334.96|335.16|334.96|335.21|334.96|335.16|334.96|7
1648803180000|2022-04-01 08:53:00|335.11|335.01|335.16|335.01|335.16|335.01|335.11|335.01|3
1648803190000|2022-04-01 08:53:10|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.06|4
1648803200000|2022-04-01 08:53:20|335.16|335.01|335.16|335.01|335.16|335.01|335.16|335.01|11
1648803210000|2022-04-01 08:53:30|||||||||5
1648803220000|2022-04-01 08:53:40|335.21||335.21||335.21||335.21||3
1648803230000|2022-04-01 08:53:50|335.26|335.06|335.21|335.06|335.36|335.16|335.21|335.06|16
1648803240000|2022-04-01 08:54:00|335.26||335.21||335.26||335.21||4
1648803250000|2022-04-01 08:54:10|335.26|335.11|335.26|335.11|335.26|335.11|335.21|335.11|2
1648803260000|2022-04-01 08:54:20|335.21|335.06|335.21|335.06|335.21|335.06|335.21|335.06|7
1648803280000|2022-04-01 08:54:40|335.26||335.21||335.26||335.21||13
1648803290000|2022-04-01 08:54:50|||||||||1
1648803300000|2022-04-01 08:55:00|335.26||335.26||335.26||335.26||5
1648803310000|2022-04-01 08:55:10||335.11||335.11||335.11||335.11|0
1648803320000|2022-04-01 08:55:20|335.31|335.16|335.36|335.16|335.36|335.21|335.31|335.16|35
1648803330000|2022-04-01 08:55:30|335.31|335.11|335.31|335.16|335.31|335.16|335.31|335.11|12
1648803340000|2022-04-01 08:55:40|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|1
1648803350000|2022-04-01 08:55:50|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|4
1648803360000|2022-04-01 08:56:00|335.26|335.11|335.26|335.11|335.26|335.11|335.26|335.11|8
1648803380000|2022-04-01 08:56:20|335.31|335.16|335.31|335.16|335.31|335.16|335.31|335.16|6
1648803390000|2022-04-01 08:56:30|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|4
1648803400000|2022-04-01 08:56:40|335.31|335.16|335.26|335.11|335.31|335.16|335.26|335.11|10
1648803420000|2022-04-01 08:57:00|||||||||6
1648803430000|2022-04-01 08:57:10|||||||||1
1648803440000|2022-04-01 08:57:20|||||||||4
1648803450000|2022-04-01 08:57:30|335.21|335.06|335.26|335.11|335.26|335.11|335.21|335.06|15
1648803460000|2022-04-01 08:57:40|335.31|335.16|335.36|335.16|335.36|335.16|335.31|335.16|9
1648803470000|2022-04-01 08:57:50|335.31|335.11|335.26|335.06|335.31|335.11|335.26|335.06|20
1648803480000|2022-04-01 08:58:00|335.21|335.01|335.21|335.01|335.21|335.01|335.16|335.01|23
1648803490000|2022-04-01 08:58:10|335.16|335.06|335.21|335.01|335.21|335.06|335.16|335.01|20
1648803500000|2022-04-01 08:58:20|335.16|334.96|335.11|334.96|335.21|335.01|335.11|334.96|15
1648803510000|2022-04-01 08:58:30|335.16|334.91|335.06|334.86|335.16|334.96|335.06|334.86|30
1648803520000|2022-04-01 08:58:40|335.01|334.91|335.11|334.96|335.16|334.96|335.01|334.91|23
1648803530000|2022-04-01 08:58:50|335.06|334.91|335.11|334.96|335.11|334.96|335.06|334.91|19
1648803540000|2022-04-01 08:59:00|335.06|334.91|335.01|334.86|335.06|334.91|335.01|334.86|17
1648803550000|2022-04-01 08:59:10|335.06|334.96|335.01|334.86|335.11|334.96|335.01|334.86|37
1648803560000|2022-04-01 08:59:20|334.96|334.81|335.01|334.86|335.01|334.86|334.96|334.81|19
1648803570000|2022-04-01 08:59:30|334.96|334.81|334.96|334.81|335.01|334.81|334.96|334.81|20
1648803580000|2022-04-01 08:59:40|334.91|334.76|334.91|334.71|334.96|334.81|334.91|334.71|18
1648803590000|2022-04-01 08:59:50|334.86|334.76|334.91|334.71|335.01|334.81|334.86|334.66|31
1648803600000|2022-04-01 09:00:00|334.86|334.76|334.91|334.76|334.96|334.76|334.86|334.76|7
1648803610000|2022-04-01 09:00:10|334.86|334.71|334.91|334.71|334.91|334.71|334.86|334.71|14
1648803620000|2022-04-01 09:00:20|334.96|334.76|335.01|334.86|335.01|334.86|334.96|334.76|12
1648803630000|2022-04-01 09:00:30|334.96|334.76|334.96|334.76|334.96|334.86|334.91|334.76|10
1648803640000|2022-04-01 09:00:40|334.91|334.71|334.91|334.71|334.91|334.71|334.91|334.71|2
1648803650000|2022-04-01 09:00:50|334.86||334.91||334.91||334.86||1
1648803660000|2022-04-01 09:01:00|334.86|334.76|334.96|334.81|334.96|334.81|334.86|334.71|13
1648803670000|2022-04-01 09:01:10|||||||||8
1648803680000|2022-04-01 09:01:20|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|8
1648803690000|2022-04-01 09:01:30||334.71||334.76||334.76||334.71|2
1648803700000|2022-04-01 09:01:40||334.71||334.76||334.76||334.71|1
1648803710000|2022-04-01 09:01:50|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.71|8
1648803720000|2022-04-01 09:02:00|334.81|334.66|334.81|334.66|334.81|334.66|334.81|334.66|6
1648803730000|2022-04-01 09:02:10|334.76|334.56|334.76|334.61|334.81|334.61|334.76|334.56|24
1648803740000|2022-04-01 09:02:20|334.71|334.56|334.76|334.56|334.76|334.56|334.71|334.56|20
1648803750000|2022-04-01 09:02:30|334.71||334.76||334.76||334.71||2
1648803760000|2022-04-01 09:02:40|334.71||334.76||334.76||334.71||3
1648803770000|2022-04-01 09:02:50|334.71|334.61|334.66|334.51|334.71|334.61|334.66|334.51|14
1648803780000|2022-04-01 09:03:00|334.71|334.56|334.71|334.56|334.71|334.56|334.71|334.56|16
1648803800000|2022-04-01 09:03:20|334.66|334.51|334.66|334.51|334.66|334.51|334.66|334.51|14
1648803810000|2022-04-01 09:03:30|||||||||4
1648803820000|2022-04-01 09:03:40|334.71|334.56|334.76|334.61|334.76|334.61|334.71|334.56|24
1648803830000|2022-04-01 09:03:50|334.71|334.56|334.76|334.61|334.76|334.61|334.71|334.56|20
1648803840000|2022-04-01 09:04:00|334.81|334.66|334.81|334.66|334.81|334.66|334.81|334.66|24
1648803850000|2022-04-01 09:04:10|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.71|21
1648803860000|2022-04-01 09:04:20|334.81|334.66|334.81|334.66|334.81|334.66|334.81|334.66|29
1648803870000|2022-04-01 09:04:30|334.76|334.61|334.76|334.56|334.76|334.61|334.71|334.56|20
1648803880000|2022-04-01 09:04:40|334.71|334.51|334.71|334.56|334.76|334.61|334.71|334.51|32
1648803890000|2022-04-01 09:04:50|334.76|334.61|335.01|334.81|335.06|334.86|334.76|334.61|91
1648803900000|2022-04-01 09:05:00|334.91|334.71|334.66|334.46|334.91|334.71|334.61|334.46|63
1648803910000|2022-04-01 09:05:10|334.61|334.51|334.66|334.51|334.76|334.56|334.61|334.46|18
1648803920000|2022-04-01 09:05:20|334.71|334.56|334.76|334.56|334.76|334.56|334.66|334.56|9
1648803930000|2022-04-01 09:05:30|334.71|334.66|334.76|334.56|334.81|334.66|334.71|334.56|26
1648803940000|2022-04-01 09:05:40|334.81|334.61|334.86|334.61|334.86|334.61|334.76|334.56|17
1648803950000|2022-04-01 09:05:50|334.81|334.56|334.76|334.56|334.81|334.56|334.76|334.56|1
1648803960000|2022-04-01 09:06:00|334.81||334.76||334.81||334.76||7
1648803970000|2022-04-01 09:06:10|334.81|334.61|334.81|334.61|334.86|334.66|334.81|334.61|24
1648803980000|2022-04-01 09:06:20|334.76||334.81||334.81||334.76||1
1648803990000|2022-04-01 09:06:30|334.76||334.81||334.81||334.76||11
1648804000000|2022-04-01 09:06:40||334.66||334.66||334.66||334.66|8
1648804010000|2022-04-01 09:06:50|334.76|334.61|334.71|334.51|334.76|334.61|334.71|334.51|25
1648804020000|2022-04-01 09:07:00|334.76|334.56|334.76|334.56|334.76|334.61|334.71|334.56|15
1648804030000|2022-04-01 09:07:10|334.71||334.76||334.76||334.71||7
1648804040000|2022-04-01 09:07:20|334.81|334.61|334.81|334.66|334.81|334.66|334.81|334.61|6
1648804050000|2022-04-01 09:07:30|334.86|334.71|334.91|334.76|334.96|334.76|334.86|334.71|9
1648804060000|2022-04-01 09:07:40|334.96||335.01||335.01||334.96||5
1648804070000|2022-04-01 09:07:50|334.91|334.86|334.91|334.71|334.96|334.86|334.91|334.71|38
1648804080000|2022-04-01 09:08:00|334.86|334.66|334.81|334.61|334.86|334.66|334.81|334.61|10
1648804100000|2022-04-01 09:08:20|334.86|334.66|334.91|334.71|334.91|334.71|334.86|334.66|4
1648804110000|2022-04-01 09:08:30||334.76||334.71||334.76||334.71|9
1648804120000|2022-04-01 09:08:40|334.86|334.76|334.86|334.66|334.86|334.76|334.86|334.66|15
1648804130000|2022-04-01 09:08:50|||||||||1
1648804140000|2022-04-01 09:09:00|334.91|334.71|334.96|334.76|334.96|334.76|334.91|334.71|20
1648804150000|2022-04-01 09:09:10|335.01|334.81|335.11|334.86|335.11|334.91|335.01|334.81|23
1648804160000|2022-04-01 09:09:20|334.96|334.81|335.01|334.81|335.01|334.81|334.96|334.81|42
1648804170000|2022-04-01 09:09:30|335.06|334.86|335.16|335.01|335.16|335.01|335.06|334.86|12
1648804180000|2022-04-01 09:09:40|335.11|334.96|335.21|335.01|335.21|335.01|335.11|334.96|15
1648804190000|2022-04-01 09:09:50|335.26|335.06|335.16|334.91|335.26|335.06|335.16|334.91|33
1648804200000|2022-04-01 09:10:00||334.96||334.96||334.96||334.96|0
1648804210000|2022-04-01 09:10:10|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|9
1648804220000|2022-04-01 09:10:20|335.26||335.21||335.26||335.21||10
1648804230000|2022-04-01 09:10:30|335.26|335.06|335.26|335.06|335.26|335.06|335.26|335.06|6
1648804240000|2022-04-01 09:10:40|||||||||8
1648804250000|2022-04-01 09:10:50|335.31|335.11|335.31|335.11|335.31|335.16|335.31|335.11|38
1648804260000|2022-04-01 09:11:00|335.26|335.01|335.26|335.01|335.26|335.01|335.26|335.01|13
1648804270000|2022-04-01 09:11:10||335.06||335.06||335.06||335.06|4
1648804280000|2022-04-01 09:11:20|335.21||335.21||335.21||335.21||23
1648804300000|2022-04-01 09:11:40|335.26||335.26||335.26||335.26||10
1648804310000|2022-04-01 09:11:50|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|9
1648804320000|2022-04-01 09:12:00||335.16||335.16||335.16||335.16|4
1648804330000|2022-04-01 09:12:10|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|19
1648804340000|2022-04-01 09:12:20|335.31|335.06|335.31|335.11|335.31|335.11|335.31|335.06|21
1648804350000|2022-04-01 09:12:30|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|1
1648804380000|2022-04-01 09:13:00|||||||||1
1648804390000|2022-04-01 09:13:10|335.41|335.21|335.41|335.26|335.41|335.26|335.41|335.21|6
1648804400000|2022-04-01 09:13:20|||||||||7
1648804410000|2022-04-01 09:13:30|335.46||335.46||335.46||335.46||6
1648804420000|2022-04-01 09:13:40|||||||||3
1648804440000|2022-04-01 09:14:00|335.41||335.41||335.41||335.41||3
1648804450000|2022-04-01 09:14:10|||||||||2
1648804460000|2022-04-01 09:14:20|335.36|335.16|335.31|335.16|335.36|335.16|335.31|335.16|24
1648804490000|2022-04-01 09:14:50|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|5
1648804510000|2022-04-01 09:15:10||335.11||335.11||335.11||335.11|7
1648804540000|2022-04-01 09:15:40||335.16||335.16||335.16||335.16|0
1648804550000|2022-04-01 09:15:50|335.31||335.36||335.36||335.31||1
1648804580000|2022-04-01 09:16:20|335.31||335.31||335.31||335.31||0
1648804590000|2022-04-01 09:16:30|335.26|335.11|335.21|334.96|335.26|335.11|335.21|334.96|16
1648804600000|2022-04-01 09:16:40|335.26|335.06|335.26|335.06|335.26|335.06|335.26|335.06|7
1648804640000|2022-04-01 09:17:20|335.21||335.21||335.21||335.21||0
1648804650000|2022-04-01 09:17:30|335.16|335.01|335.16|334.96|335.16|335.01|335.16|334.96|2
1648804660000|2022-04-01 09:17:40|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|3
1648804670000|2022-04-01 09:17:50|335.06|334.86|335.06|334.86|335.06|334.91|335.06|334.86|1
1648804680000|2022-04-01 09:18:00|335.01||335.06||335.06||335.01||0
1648804690000|2022-04-01 09:18:10|335.01||335.01||335.01||335.01||0
1648804740000|2022-04-01 09:19:00|||||||||1
1648804750000|2022-04-01 09:19:10|||||||||3
1648804760000|2022-04-01 09:19:20|||||||||1
1648804770000|2022-04-01 09:19:30|334.96|334.81|334.96|334.71|334.96|334.81|334.96|334.71|7
1648804780000|2022-04-01 09:19:40|334.91|334.66|334.91|334.66|334.91|334.66|334.91|334.66|9
1648804790000|2022-04-01 09:19:50|334.86|334.61|334.81|334.56|334.86|334.61|334.81|334.56|14
1648804800000|2022-04-01 09:20:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648804810000|2022-04-01 09:20:10|335.31|334.71|335.31|334.71|335.31|334.71|335.31|334.71|0
1648804930000|2022-04-01 09:22:10|335.41|334.81|335.41|334.81|335.41|334.81|335.41|334.81|0
1648804960000|2022-04-01 09:22:40|335.51|334.91|335.61|335.01|335.61|335.01|335.51|334.91|0
1648804970000|2022-04-01 09:22:50|335.71|335.11|335.51|334.91|335.71|335.11|335.51|334.91|0
1648804980000|2022-04-01 09:23:00|335.61|335.01|335.41|334.81|335.61|335.01|335.31|334.71|0
1648805000000|2022-04-01 09:23:20|335.31|334.71|335.41|334.81|335.41|334.81|335.21|334.61|0
1648805020000|2022-04-01 09:23:40|335.51|334.91|335.41|334.81|335.51|334.91|335.41|334.81|0
1648805040000|2022-04-01 09:24:00|335.31|334.71|335.41|334.81|335.41|334.81|335.31|334.71|0
1648805050000|2022-04-01 09:24:10|335.51|334.91|335.51|334.91|335.51|334.91|335.51|334.91|0
1648805070000|2022-04-01 09:24:30|335.61|335.01|335.61|335.01|335.61|335.01|335.51|334.91|0
1648805080000|2022-04-01 09:24:40|335.51|334.91|335.51|334.91|335.61|335.01|335.51|334.91|0
1648805090000|2022-04-01 09:24:50|335.61|335.01|335.51|334.91|335.61|335.01|335.51|334.91|0
1648805100000|2022-04-01 09:25:00|||||||||4
1648805110000|2022-04-01 09:25:10|335.61|335.01|335.61|335.01|335.61|335.01|335.51|334.91|0
1648805140000|2022-04-01 09:25:40|335.51|334.91|335.61|335.01|335.61|335.01|335.51|334.91|0
1648805150000|2022-04-01 09:25:50|335.51|334.91|335.51|334.91|335.51|334.91|335.51|334.91|0
1648805200000|2022-04-01 09:26:40|335.61|335.01|335.61|335.01|335.61|335.01|335.51|334.91|0
1648805220000|2022-04-01 09:27:00|335.51|334.91|335.51|334.91|335.51|334.91|335.51|334.91|0
1648805240000|2022-04-01 09:27:20|335.61|335.01|335.51|334.91|335.61|335.01|335.51|334.91|0
1648805250000|2022-04-01 09:27:30|335.61|335.01|335.51|334.91|335.61|335.01|335.51|334.91|0
1648805310000|2022-04-01 09:28:30|335.61|335.01|335.51|334.91|335.61|335.01|335.51|334.91|0
1648805340000|2022-04-01 09:29:00|335.61|335.01|335.51|334.91|335.61|335.01|335.51|334.91|0
1648805360000|2022-04-01 09:29:20|335.61|335.01|335.61|335.01|335.61|335.01|335.51|334.91|0
1648805390000|2022-04-01 09:29:50|335.51|334.91|335.61|335.01|335.61|335.01|335.51|334.91|0
1648805420000|2022-04-01 09:30:20|335.71|335.11|335.71|335.11|335.71|335.11|335.61|335.01|0
1648805440000|2022-04-01 09:30:40|335.81|335.21|335.81|335.21|335.81|335.21|335.81|335.21|0
1648805520000|2022-04-01 09:32:00|335.91|335.31|335.81|335.21|335.91|335.31|335.81|335.21|0
1648805530000|2022-04-01 09:32:10|335.91|335.31|335.81|335.21|335.91|335.31|335.81|335.21|0
1648805590000|2022-04-01 09:33:10|335.91|335.31|335.91|335.31|335.91|335.31|335.81|335.21|0
1648805600000|2022-04-01 09:33:20|335.81|335.21|335.81|335.21|335.81|335.21|335.81|335.21|0
1648805670000|2022-04-01 09:34:30|335.71|335.11|335.81|335.21|335.81|335.21|335.71|335.11|0
1648805680000|2022-04-01 09:34:40|335.71|335.11|335.81|335.21|335.81|335.21|335.71|335.11|0
1648805690000|2022-04-01 09:34:50|335.71|335.11|335.81|335.21|335.81|335.21|335.71|335.11|0
1648805770000|2022-04-01 09:36:10|335.71|335.11|335.81|335.21|335.81|335.21|335.71|335.11|0
1648805780000|2022-04-01 09:36:20|335.71|335.11|335.71|335.11|335.71|335.11|335.71|335.11|0
1648805790000|2022-04-01 09:36:30|335.81|335.21|335.71|335.11|335.81|335.21|335.71|335.11|0
1648805800000|2022-04-01 09:36:40|335.81|335.21|335.71|335.11|335.81|335.21|335.71|335.11|0
1648805810000|2022-04-01 09:36:50|335.81|335.21|335.71|335.11|335.81|335.21|335.71|335.11|0
1648805910000|2022-04-01 09:38:30|335.61|335.01|335.71|335.11|335.71|335.11|335.61|335.01|0
1648805960000|2022-04-01 09:39:20|335.61|335.01|335.71|335.11|335.71|335.11|335.61|335.01|0
1648805970000|2022-04-01 09:39:30|335.61|335.01|335.71|335.11|335.71|335.11|335.61|335.01|0
1648806000000|2022-04-01 09:40:00|335.61|335.01|335.61|335.01|335.71|335.11|335.61|335.01|0
1648806010000|2022-04-01 09:40:10|335.71|335.11|335.71|335.11|335.71|335.11|335.71|335.11|0
1648806060000|2022-04-01 09:41:00|335.61|335.01|335.61|335.01|335.71|335.11|335.61|335.01|0
1648806180000|2022-04-01 09:43:00|335.51|334.91|335.51|334.91|335.61|335.01|335.51|334.91|0
1648806190000|2022-04-01 09:43:10|335.61|335.01|335.61|335.01|335.61|335.01|335.61|335.01|0
1648806250000|2022-04-01 09:44:10|335.71|335.11|335.71|335.11|335.71|335.11|335.71|335.11|0
1648806270000|2022-04-01 09:44:30|335.61|335.01|335.61|335.01|335.71|335.11|335.61|335.01|0
1648806280000|2022-04-01 09:44:40|335.71|335.11|335.71|335.11|335.71|335.11|335.71|335.11|0
1648806290000|2022-04-01 09:44:50|335.61|335.01|335.61|335.01|335.61|335.01|335.61|335.01|0
1648806310000|2022-04-01 09:45:10|335.71|335.11|335.71|335.11|335.71|335.11|335.71|335.11|0
1648806390000|2022-04-01 09:46:30|335.61|335.01|335.61|335.01|335.61|335.01|335.61|335.01|0
1648806480000|2022-04-01 09:48:00|335.51|334.91|335.61|335.01|335.61|335.01|335.51|334.91|0
1648806500000|2022-04-01 09:48:20|335.51|334.91|335.51|334.91|335.51|334.91|335.51|334.91|0
1648806530000|2022-04-01 09:48:50|335.61|335.01|335.61|335.01|335.61|335.01|335.61|335.01|0
1648806600000|2022-04-01 09:50:00|335.91|335.56|335.96|335.66|335.96|335.66|335.86|335.56|3
1648806620000|2022-04-01 09:50:20||335.71||335.76||335.76||335.71|0
1648806630000|2022-04-01 09:50:30|336.26|335.81|336.31|335.86|336.31|335.86|336.26|335.81|14
1648806640000|2022-04-01 09:50:40|336.26|335.91|336.21|335.91|336.26|335.91|336.21|335.91|1
1648806650000|2022-04-01 09:50:50|336.16||336.16||336.16||336.16||0
1648806660000|2022-04-01 09:51:00|336.21|335.86|336.36|336.11|336.36|336.11|336.21|335.86|17
1648806680000|2022-04-01 09:51:20|336.31|336.06|336.31|336.06|336.31|336.06|336.31|336.06|3
1648806690000|2022-04-01 09:51:30|336.36||336.36||336.36||336.36||0
1648806710000|2022-04-01 09:51:50||336.11||336.11||336.11||336.11|0
1648806720000|2022-04-01 09:52:00|336.31|336.06|336.31|336.06|336.31|336.11|336.31|336.06|10
1648806730000|2022-04-01 09:52:10|||||||||1
1648806740000|2022-04-01 09:52:20||336.01||336.01||336.01||336.01|5
1648806800000|2022-04-01 09:53:20|336.36||336.36||336.36||336.36||2
1648806810000|2022-04-01 09:53:30|336.31|336.06|336.36|336.11|336.36|336.11|336.31|336.06|0
1648806820000|2022-04-01 09:53:40|336.31|336.06|336.26|336.06|336.31|336.06|336.26|336.06|6
1648806830000|2022-04-01 09:53:50|336.31|336.01|336.31|336.01|336.31|336.01|336.31|336.01|7
1648806870000|2022-04-01 09:54:30|336.26||336.26||336.26||336.26||0
1648806880000|2022-04-01 09:54:40|336.31|336.06|336.31|336.11|336.31|336.11|336.31|336.06|4
1648806890000|2022-04-01 09:54:50|336.26|336.06|336.21|336.01|336.26|336.06|336.21|336.01|2
1648806900000|2022-04-01 09:55:00|336.16|335.96|336.16|335.91|336.16|335.96|336.16|335.91|3
1648806910000|2022-04-01 09:55:10||335.86||335.86||335.86||335.86|0
1648806950000|2022-04-01 09:55:50||335.76||335.76||335.76||335.76|1
1648806960000|2022-04-01 09:56:00|336.11|335.71|336.11|335.71|336.11|335.71|336.11|335.71|0
1648807000000|2022-04-01 09:56:40||335.76||335.76||335.76||335.76|0
1648807010000|2022-04-01 09:56:50|336.06|335.81|336.06|335.76|336.06|335.81|336.06|335.76|0
1648807030000|2022-04-01 09:57:10||335.81||335.81||335.81||335.81|0
1648807100000|2022-04-01 09:58:20|||||||||2
1648807110000|2022-04-01 09:58:30||335.86||335.86||335.86||335.86|0
1648807120000|2022-04-01 09:58:40||335.81||335.81||335.81||335.81|3
1648807190000|2022-04-01 09:59:50|||||||||1
1648807220000|2022-04-01 10:00:20|336.16|335.86|336.16|335.86|336.16|335.86|336.06|335.86|2
1648807250000|2022-04-01 10:00:50|336.06||336.16||336.16||336.06||1
1648807270000|2022-04-01 10:01:10|336.21||336.26||336.26||336.21||1
1648807280000|2022-04-01 10:01:20||335.91||335.96||335.96||335.91|0
1648807320000|2022-04-01 10:02:00|||||||||1
1648807330000|2022-04-01 10:02:10|336.31|336.16|336.36|336.16|336.36|336.16|336.31|336.16|8
1648807340000|2022-04-01 10:02:20|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|2
1648807350000|2022-04-01 10:02:30||336.06||335.96||336.06||335.96|2
1648807380000|2022-04-01 10:03:00|336.31||336.31||336.31||336.31||0
1648807710000|2022-04-01 10:08:30|336.26|336.16|336.31|336.06|336.31|336.16|336.26|336.01|10
1648807720000|2022-04-01 10:08:40|336.36|336.11|336.41|336.11|336.41|336.11|336.31|336.11|14
1648807730000|2022-04-01 10:08:50|336.46|336.16|336.61|336.26|336.61|336.26|336.46|336.16|17
1648807740000|2022-04-01 10:09:00|336.56|336.31|336.61|336.31|336.61|336.31|336.56|336.31|0
1648807760000|2022-04-01 10:09:20|336.56|336.26|336.66|336.36|336.66|336.36|336.51|336.26|21
1648807770000|2022-04-01 10:09:30|336.71|336.41|336.76|336.56|336.76|336.56|336.71|336.41|4
1648807780000|2022-04-01 10:09:40|336.71|336.46|336.66|336.46|336.71|336.46|336.66|336.46|6
1648807790000|2022-04-01 10:09:50|336.71|336.51|336.76|336.51|336.76|336.51|336.71|336.51|5
1648807800000|2022-04-01 10:10:00||336.46||336.46||336.46||336.46|3
1648807810000|2022-04-01 10:10:10|336.71||336.66||336.71||336.66||0
1648807820000|2022-04-01 10:10:20|336.71|336.41|336.61|336.36|336.71|336.41|336.61|336.36|4
1648807840000|2022-04-01 10:10:40||336.31||336.31||336.31||336.31|7
1648807860000|2022-04-01 10:11:00||336.26||336.31||336.31||336.26|5
1648807870000|2022-04-01 10:11:10|||||||||1
1648807880000|2022-04-01 10:11:20||336.36||336.36||336.36||336.36|1
1648807890000|2022-04-01 10:11:30||336.41||336.41||336.41||336.41|0
1648807900000|2022-04-01 10:11:40||336.36||336.36||336.36||336.36|3
1648807910000|2022-04-01 10:11:50|336.56|336.31|336.56|336.31|336.56|336.31|336.56|336.31|0
1648807920000|2022-04-01 10:12:00|336.51|336.26|336.51|336.26|336.51|336.26|336.51|336.26|5
1648807940000|2022-04-01 10:12:20|336.66|336.21|336.66|336.51|336.66|336.51|336.66|336.21|27
1648807950000|2022-04-01 10:12:30|336.71||336.71||336.71||336.71||0
1648807960000|2022-04-01 10:12:40||336.46||336.56||336.56||336.46|7
1648807970000|2022-04-01 10:12:50|336.76||336.76||336.76||336.76||0
1648807980000|2022-04-01 10:13:00||336.51||336.51||336.51||336.51|3
1648808000000|2022-04-01 10:13:20||336.46||336.51||336.51||336.46|7
1648808020000|2022-04-01 10:13:40|336.71|336.46|336.71|336.46|336.71|336.46|336.71|336.46|9
1648808040000|2022-04-01 10:14:00|336.66|336.41|336.66|336.41|336.66|336.41|336.66|336.41|6
1648808080000|2022-04-01 10:14:40|336.61|336.36|336.61|336.36|336.61|336.36|336.61|336.36|6
1648808090000|2022-04-01 10:14:50|||||||||1
1648808130000|2022-04-01 10:15:30||336.41||336.41||336.41||336.41|0
1648808140000|2022-04-01 10:15:40|336.56|336.46|336.66|336.46|336.66|336.46|336.56|336.41|3
1648808160000|2022-04-01 10:16:00||336.41||336.41||336.41||336.41|3
1648808190000|2022-04-01 10:16:30||336.36||336.41||336.41||336.36|0
1648808250000|2022-04-01 10:17:30||336.36||336.41||336.41||336.36|0
1648808270000|2022-04-01 10:17:50||336.46||336.46||336.46||336.46|1
1648808280000|2022-04-01 10:18:00||336.41||336.41||336.41||336.41|1
1648808300000|2022-04-01 10:18:20|336.61|336.36|336.56|336.41|336.61|336.41|336.56|336.36|3
1648808310000|2022-04-01 10:18:30||336.36||336.36||336.36||336.36|6
1648808320000|2022-04-01 10:18:40||336.31||336.31||336.31||336.31|7
1648808380000|2022-04-01 10:19:40|336.61|336.36|336.61|336.36|336.61|336.36|336.61|336.31|7
1648808410000|2022-04-01 10:20:10|336.66||336.66||336.66||336.66||5
1648808420000|2022-04-01 10:20:20|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|2
1648808430000|2022-04-01 10:20:30||336.56||336.56||336.56||336.56|0
1648808440000|2022-04-01 10:20:40|336.66|336.51|336.66|336.51|336.71|336.51|336.66|336.51|3
1648808450000|2022-04-01 10:20:50|336.71||336.71||336.71||336.71||2
1648808460000|2022-04-01 10:21:00|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|3
1648808480000|2022-04-01 10:21:20||336.41||336.41||336.41||336.41|1
1648808530000|2022-04-01 10:22:10||336.36||336.36||336.36||336.36|0
1648808750000|2022-04-01 10:25:50||336.41||336.41||336.41||336.41|0
1648808840000|2022-04-01 10:27:20|||||||||1
1648808860000|2022-04-01 10:27:40|336.76|336.56|336.76|336.61|336.76|336.61|336.76|336.51|6
1648808880000|2022-04-01 10:28:00|336.71|336.51|336.81|336.61|336.81|336.61|336.71|336.51|8
1648808900000|2022-04-01 10:28:20|336.71|336.56|336.76|336.56|336.76|336.56|336.71|336.51|9
1648808920000|2022-04-01 10:28:40||336.51||336.51||336.51||336.51|1
1648808990000|2022-04-01 10:29:50||336.56||336.56||336.56||336.56|0
1648809000000|2022-04-01 10:30:00|336.71||336.71||336.71||336.71||2
1648809010000|2022-04-01 10:30:10|336.76||336.76||336.76||336.76||1
1648809020000|2022-04-01 10:30:20|336.71||336.71||336.71||336.71||0
1648809030000|2022-04-01 10:30:30|336.66|336.51|336.66|336.46|336.66|336.51|336.66|336.46|5
1648809040000|2022-04-01 10:30:40|336.61|336.36|336.61|336.41|336.61|336.41|336.61|336.36|5
1648809050000|2022-04-01 10:30:50|336.56|336.36|336.61|336.41|336.61|336.41|336.56|336.36|6
1648809060000|2022-04-01 10:31:00|336.56|336.46|336.56|336.41|336.56|336.46|336.56|336.41|1
1648809070000|2022-04-01 10:31:10|336.61|336.36|336.61|336.36|336.61|336.36|336.61|336.36|6
1648809130000|2022-04-01 10:32:10||336.41||336.41||336.41||336.41|0
1648809140000|2022-04-01 10:32:20|336.56||336.56||336.56||336.56||1
1648809150000|2022-04-01 10:32:30|336.61|336.36|336.61|336.41|336.61|336.46|336.61|336.36|4
1648809210000|2022-04-01 10:33:30||336.36||336.36||336.36||336.36|0
1648809500000|2022-04-01 10:38:20|||||||||1
1648809580000|2022-04-01 10:39:40|||||||||3
1648809590000|2022-04-01 10:39:50|||||||||2
1648809690000|2022-04-01 10:41:30|336.56||336.56||336.56||336.56||0
1648809810000|2022-04-01 10:43:30||336.41||336.41||336.41||336.41|0
1648809820000|2022-04-01 10:43:40|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|4
1648809830000|2022-04-01 10:43:50||336.31||336.36||336.36||336.31|5
1648809840000|2022-04-01 10:44:00|336.66|336.31|336.61|336.46|336.66|336.46|336.61|336.31|10
1648809860000|2022-04-01 10:44:20|336.56|336.41|336.66|336.46|336.66|336.46|336.56|336.41|16
1648809870000|2022-04-01 10:44:30|||||||||1
1648809880000|2022-04-01 10:44:40|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.36|2
1648809890000|2022-04-01 10:44:50|||||||||2
1648809900000|2022-04-01 10:45:00|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|0
1648809910000|2022-04-01 10:45:10|||||||||1
1648809920000|2022-04-01 10:45:20|336.51||336.51||336.51||336.51||0
1648809930000|2022-04-01 10:45:30|||||||||1
1648809940000|2022-04-01 10:45:40||336.31||336.31||336.31||336.31|2
1648809990000|2022-04-01 10:46:30||336.36||336.36||336.36||336.36|0
1648810000000|2022-04-01 10:46:40||336.31||336.31||336.31||336.31|1
1648810030000|2022-04-01 10:47:10||336.36||336.36||336.36||336.36|1
1648810040000|2022-04-01 10:47:20||336.31||336.36||336.36||336.31|5
1648810060000|2022-04-01 10:47:40||336.31||336.31||336.31||336.31|1
1648810150000|2022-04-01 10:49:10|||||||||1
1648810160000|2022-04-01 10:49:20|336.56||336.56||336.56||336.56||0
1648810420000|2022-04-01 10:53:40||336.36||336.36||336.36||336.36|0
1648810510000|2022-04-01 10:55:10|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|5
1648810540000|2022-04-01 10:55:40|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|2
1648810550000|2022-04-01 10:55:50|||||||||1
1648810580000|2022-04-01 10:56:20|336.51||336.51||336.51||336.51||0
1648810590000|2022-04-01 10:56:30|336.56||336.56||336.56||336.56||1
1648810600000|2022-04-01 10:56:40||336.31||336.41||336.41||336.31|0
1648810620000|2022-04-01 10:57:00||336.31||336.41||336.41||336.31|3
1648810640000|2022-04-01 10:57:20||336.36||336.41||336.41||336.36|3
1648810660000|2022-04-01 10:57:40|336.61|336.36|336.61|336.41|336.61|336.41|336.61|336.36|7
1648810680000|2022-04-01 10:58:00||336.36||336.36||336.36||336.36|0
1648810710000|2022-04-01 10:58:30||336.41||336.41||336.41||336.41|0
1648810730000|2022-04-01 10:58:50|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|1
1648810740000|2022-04-01 10:59:00|336.71||336.71||336.71||336.71||2
1648810820000|2022-04-01 11:00:20||336.56||336.56||336.56||336.56|0
1648810840000|2022-04-01 11:00:40||336.51||336.51||336.51||336.51|1
1648810880000|2022-04-01 11:01:20|336.81|336.56|336.81|336.56|336.81|336.56|336.81|336.56|4
1648810980000|2022-04-01 11:03:00||336.61||336.61||336.61||336.61|0
1648810990000|2022-04-01 11:03:10|336.76|336.56|336.76|336.51|336.76|336.56|336.76|336.51|1
1648811040000|2022-04-01 11:04:00|||||||||1
1648811180000|2022-04-01 11:06:20|336.71||336.71||336.71||336.71||0
1648811190000|2022-04-01 11:06:30|336.76|336.56|336.76|336.56|336.76|336.56|336.76|336.56|3
1648811200000|2022-04-01 11:06:40|336.71||336.71||336.71||336.71||3
1648811220000|2022-04-01 11:07:00||336.51||336.51||336.51||336.51|1
1648811230000|2022-04-01 11:07:10|336.66||336.66||336.66||336.66||0
1648811240000|2022-04-01 11:07:20||336.46||336.41||336.46||336.41|1
1648811310000|2022-04-01 11:08:30|336.61||336.61||336.61||336.61||0
1648811330000|2022-04-01 11:08:50|336.56||336.56||336.56||336.56||0
1648811340000|2022-04-01 11:09:00||336.36||336.31||336.36||336.31|2
1648811690000|2022-04-01 11:14:50|336.51||336.51||336.51||336.51||0
1648811730000|2022-04-01 11:15:30|336.56||336.61||336.61||336.56||6
1648811860000|2022-04-01 11:17:40||336.36||336.36||336.36||336.36|0
1648812000000|2022-04-01 11:20:00||336.31||336.31||336.31||336.31|0
1648812360000|2022-04-01 11:26:00|336.56||336.56||336.56||336.56||0
1648812390000|2022-04-01 11:26:30|336.46|336.36|336.56|336.36|336.56|336.36|336.46|336.36|1
1648812400000|2022-04-01 11:26:40||336.31||336.31||336.31||336.31|0
1648812550000|2022-04-01 11:29:10||336.26||336.26||336.26||336.26|4
1648812620000|2022-04-01 11:30:20|||||||||1
1648812780000|2022-04-01 11:33:00||336.21||336.21||336.21||336.21|1
1648812820000|2022-04-01 11:33:40|336.51||336.51||336.51||336.51||2
1648812840000|2022-04-01 11:34:00|||||||||1
1648812850000|2022-04-01 11:34:10|||||||||1
1648812880000|2022-04-01 11:34:40|||||||||2
1648812910000|2022-04-01 11:35:10|||||||||1
1648812940000|2022-04-01 11:35:40|||||||||1
1648812950000|2022-04-01 11:35:50|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|0
1648812960000|2022-04-01 11:36:00||336.06||336.01||336.06||336.01|6
1648812980000|2022-04-01 11:36:20||335.91||335.91||335.91||335.91|2
1648813010000|2022-04-01 11:36:50|||||||||1
1648813060000|2022-04-01 11:37:40|||||||||1
1648813100000|2022-04-01 11:38:20|||||||||1
1648813140000|2022-04-01 11:39:00|||||||||2
1648813190000|2022-04-01 11:39:50|||||||||1
1648813240000|2022-04-01 11:40:40|336.26||336.26||336.26||336.26||1
1648813250000|2022-04-01 11:40:50||335.96||335.91||335.96||335.91|0
1648813270000|2022-04-01 11:41:10|||||||||1
1648813300000|2022-04-01 11:41:40||335.86||335.86||335.86||335.86|1
1648813320000|2022-04-01 11:42:00|||||||||1
1648813350000|2022-04-01 11:42:30|||||||||1
1648813380000|2022-04-01 11:43:00|336.06|335.71|336.06|335.71|336.06|335.71|336.06|335.71|4
1648813400000|2022-04-01 11:43:20||335.76||335.76||335.76||335.76|0
1648813410000|2022-04-01 11:43:30||335.71||335.71||335.71||335.71|4
1648813450000|2022-04-01 11:44:10||335.66||335.66||335.66||335.66|1
1648813480000|2022-04-01 11:44:40|||||||||1
1648813520000|2022-04-01 11:45:20|||||||||1
1648813530000|2022-04-01 11:45:30||335.61||335.61||335.61||335.61|2
1648813540000|2022-04-01 11:45:40|336.01||336.01||336.01||336.01||0
1648813550000|2022-04-01 11:45:50||335.56||335.51||335.56||335.51|1
1648813560000|2022-04-01 11:46:00|335.96||335.96||335.96||335.96||0
1648813570000|2022-04-01 11:46:10|||||||||1
1648813600000|2022-04-01 11:46:40|||||||||1
1648813610000|2022-04-01 11:46:50||335.56||335.56||335.56||335.56|0
1648813630000|2022-04-01 11:47:10|||||||||1
1648813670000|2022-04-01 11:47:50||335.61||335.61||335.61||335.61|1
1648813690000|2022-04-01 11:48:10|||||||||1
1648813730000|2022-04-01 11:48:50||335.66||335.66||335.66||335.66|1
1648813750000|2022-04-01 11:49:10|||||||||1
1648813760000|2022-04-01 11:49:20|335.86|335.61|335.86|335.71|335.86|335.71|335.86|335.61|5
1648813770000|2022-04-01 11:49:30||335.56||335.61||335.61||335.56|5
1648813780000|2022-04-01 11:49:40|||||||||1
1648813790000|2022-04-01 11:49:50|335.76||335.81||335.81||335.76||6
1648813810000|2022-04-01 11:50:10|335.76|335.51|335.76|335.61|335.76|335.61|335.76|335.51|8
1648813820000|2022-04-01 11:50:20|335.86|335.66|335.91|335.66|335.91|335.66|335.86|335.66|17
1648813830000|2022-04-01 11:50:30|335.96|335.81|335.86|335.61|336.01|335.81|335.86|335.61|20
1648813960000|2022-04-01 11:52:40|||||||||1
1648813980000|2022-04-01 11:53:00|||||||||1
1648813990000|2022-04-01 11:53:10||335.66||335.66||335.66||335.66|0
1648814010000|2022-04-01 11:53:30|||||||||1
1648814030000|2022-04-01 11:53:50|335.76|335.61|335.86|335.61|335.86|335.61|335.76|335.61|11
1648814050000|2022-04-01 11:54:10|||||||||1
1648814070000|2022-04-01 11:54:30|335.76|335.56|335.76|335.56|335.76|335.56|335.76|335.56|0
1648814080000|2022-04-01 11:54:40||335.61||335.56||335.61||335.56|5
1648814100000|2022-04-01 11:55:00||335.61||335.61||335.61||335.61|2
1648814110000|2022-04-01 11:55:10||335.56||335.56||335.56||335.56|6
1648814150000|2022-04-01 11:55:50|||||||||1
1648814160000|2022-04-01 11:56:00||335.61||335.56||335.61||335.51|1
1648814170000|2022-04-01 11:56:10|||||||||1
1648814180000|2022-04-01 11:56:20||335.61||335.56||335.61||335.56|1
1648814190000|2022-04-01 11:56:30|335.66|335.51|335.71|335.51|335.71|335.51|335.66|335.51|11
1648814200000|2022-04-01 11:56:40|335.76|335.56|335.76|335.56|335.76|335.56|335.76|335.56|2
1648814210000|2022-04-01 11:56:50|||||||||3
1648814220000|2022-04-01 11:57:00|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|2
1648814230000|2022-04-01 11:57:10|||||||||1
1648814240000|2022-04-01 11:57:20|335.76||335.76||335.76||335.76||0
1648814260000|2022-04-01 11:57:40|335.81||335.81||335.81||335.81||11
1648814300000|2022-04-01 11:58:20|335.71|335.51|335.71|335.51|335.71|335.51|335.71|335.51|3
1648814320000|2022-04-01 11:58:40|||||||||1
1648814340000|2022-04-01 11:59:00||335.46||335.46||335.46||335.46|0
1648814350000|2022-04-01 11:59:10|||||||||1
1648814360000|2022-04-01 11:59:20|||||||||8
1648814370000|2022-04-01 11:59:30|||||||||1
1648814400000|2022-04-01 12:00:00|||||||||1
1648814430000|2022-04-01 12:00:30|335.56|335.41|335.51|335.26|335.56|335.41|335.51|335.26|13
1648814440000|2022-04-01 12:00:40||335.31||335.31||335.31||335.31|0
1648814450000|2022-04-01 12:00:50||335.26||335.26||335.26||335.26|3
1648814460000|2022-04-01 12:01:00||335.21||335.26||335.26||335.21|0
1648814470000|2022-04-01 12:01:10|||||||||1
1648814480000|2022-04-01 12:01:20||335.21||335.31||335.31||335.21|12
1648814500000|2022-04-01 12:01:40|335.56|335.36|335.56|335.36|335.56|335.36|335.56|335.36|2
1648814510000|2022-04-01 12:01:50|||||||||4
1648814520000|2022-04-01 12:02:00|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.41|3
1648814530000|2022-04-01 12:02:10||335.36||335.36||335.36||335.36|3
1648814570000|2022-04-01 12:02:50|||||||||1
1648814600000|2022-04-01 12:03:20|||||||||1
1648814620000|2022-04-01 12:03:40|335.51|335.26|335.51|335.26|335.51|335.26|335.51|335.26|2
1648814640000|2022-04-01 12:04:00||335.21||335.21||335.21||335.21|1
1648814650000|2022-04-01 12:04:10||335.26||335.26||335.26||335.26|0
1648814670000|2022-04-01 12:04:30|||||||||1
1648814680000|2022-04-01 12:04:40|335.36|335.21|335.51|335.21|335.51|335.21|335.36|335.21|5
1648814690000|2022-04-01 12:04:50||335.26||335.26||335.26||335.26|0
1648814700000|2022-04-01 12:05:00||335.21||335.31||335.31||335.21|4
1648814710000|2022-04-01 12:05:10||335.26||335.26||335.26||335.26|0
1648814730000|2022-04-01 12:05:30|||||||||1
1648814740000|2022-04-01 12:05:40||335.21||335.26||335.26||335.21|8
1648814750000|2022-04-01 12:05:50||335.31||335.26||335.31||335.26|2
1648814770000|2022-04-01 12:06:10|335.56|335.31|335.56|335.41|335.56|335.41|335.56|335.31|6
1648814780000|2022-04-01 12:06:20|335.61|335.31|335.61|335.46|335.61|335.46|335.61|335.31|11
1648814790000|2022-04-01 12:06:30|335.66|335.41|335.66|335.41|335.66|335.41|335.66|335.41|5
1648814840000|2022-04-01 12:07:20|335.61|335.36|335.61|335.36|335.61|335.36|335.61|335.36|0
1648814890000|2022-04-01 12:08:10|||||||||1
1648814920000|2022-04-01 12:08:40|||||||||1
1648814950000|2022-04-01 12:09:10|||||||||1
1648814960000|2022-04-01 12:09:20|||||||||1
1648814990000|2022-04-01 12:09:50|||||||||2
1648815010000|2022-04-01 12:10:10|||||||||1
1648815030000|2022-04-01 12:10:30|335.51||335.51||335.51||335.51||2
1648815040000|2022-04-01 12:10:40|335.56|335.41|335.61|335.41|335.61|335.41|335.56|335.41|24
1648815050000|2022-04-01 12:10:50|||||||||12
1648815080000|2022-04-01 12:11:20|335.51|335.36|335.56|335.36|335.56|335.36|335.51|335.36|12
1648815090000|2022-04-01 12:11:30|||||||||2
1648815120000|2022-04-01 12:12:00|335.51|335.31|335.46|335.21|335.51|335.31|335.46|335.21|3
1648815190000|2022-04-01 12:13:10|335.41||335.41||335.41||335.41||0
1648815200000|2022-04-01 12:13:20|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|13
1648815210000|2022-04-01 12:13:30|335.51|335.36|335.46|335.26|335.51|335.36|335.46|335.26|14
1648815230000|2022-04-01 12:13:50||335.21||335.21||335.21||335.21|0
1648815250000|2022-04-01 12:14:10|335.36|335.11|335.36|335.01|335.36|335.11|335.36|335.01|5
1648815270000|2022-04-01 12:14:30|335.31|334.96|335.31|334.96|335.31|334.96|335.31|334.96|0
1648815310000|2022-04-01 12:15:10||334.91||334.96||334.96||334.91|1
1648815320000|2022-04-01 12:15:20||334.91||334.91||334.91||334.91|0
1648815330000|2022-04-01 12:15:30|||||||||1
1648815340000|2022-04-01 12:15:40||334.86||334.86||334.86||334.86|1
1648815350000|2022-04-01 12:15:50||334.81||334.86||334.86||334.81|20
1648815360000|2022-04-01 12:16:00|335.06||335.11||335.11||335.06||4
1648815370000|2022-04-01 12:16:10||334.91||334.86||334.91||334.86|0
1648815380000|2022-04-01 12:16:20|335.16|334.96|335.26|335.01|335.26|335.01|335.16|334.96|4
1648815390000|2022-04-01 12:16:30|335.31|335.16|335.31|335.06|335.31|335.16|335.31|335.06|4
1648815410000|2022-04-01 12:16:50||335.01||335.01||335.01||335.01|0
1648815420000|2022-04-01 12:17:00||335.11||335.11||335.11||335.11|0
1648815440000|2022-04-01 12:17:20|335.41|335.16|335.41|335.16|335.41|335.16|335.41|335.16|2
1648815450000|2022-04-01 12:17:30|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|8
1648815470000|2022-04-01 12:17:50||335.21||335.21||335.21||335.21|0
1648815550000|2022-04-01 12:19:10|||||||||1
1648815800000|2022-04-01 12:23:20|||||||||1
1648815880000|2022-04-01 12:24:40|335.51||335.51||335.51||335.51||2
1648815980000|2022-04-01 12:26:20||335.16||335.21||335.21||335.16|2
1648815990000|2022-04-01 12:26:30|335.46|335.11|335.41|335.11|335.46|335.11|335.41|335.11|1
1648816020000|2022-04-01 12:27:00|335.36||335.36||335.36||335.36||3
1648816030000|2022-04-01 12:27:10||334.76||334.76||334.76||334.76|0
1648816130000|2022-04-01 12:28:50|335.11||335.11||335.11||335.11||0
1648816140000|2022-04-01 12:29:00|334.86|334.56|335.11|334.56|335.11|334.56|334.86|334.56|2
1648816160000|2022-04-01 12:29:20|334.86||335.11||335.11||334.86||1
1648816180000|2022-04-01 12:29:40||334.61||334.61||334.61||334.61|1
1648816210000|2022-04-01 12:30:10||334.66||334.61||334.66||334.61|0
1648816220000|2022-04-01 12:30:20|335.06||335.06||335.06||335.06||0
1648816240000|2022-04-01 12:30:40|335.01||335.01||335.01||335.01||0
1648816250000|2022-04-01 12:30:50||334.56||334.56||334.56||334.56|0
1648816260000|2022-04-01 12:31:00|334.96||334.96||334.96||334.96||0
1648816270000|2022-04-01 12:31:10||334.61||334.61||334.61||334.56|1
1648816290000|2022-04-01 12:31:30|334.91|334.56|334.91|334.56|334.91|334.56|334.91|334.56|1
1648816300000|2022-04-01 12:31:40|334.86|334.46|334.86|334.46|334.86|334.46|334.86|334.36|1
1648816310000|2022-04-01 12:31:50||334.36||334.36||334.36||334.36|0
1648816340000|2022-04-01 12:32:20|334.81||334.81||334.81||334.81||0
1648816490000|2022-04-01 12:34:50|334.71|334.31|334.71|334.31|334.71|334.31|334.71|334.31|2
1648816500000|2022-04-01 12:35:00|334.66||334.66||334.66||334.66||0
1648816510000|2022-04-01 12:35:10||334.36||334.36||334.36||334.36|0
1648816520000|2022-04-01 12:35:20||334.51||334.31||334.51||334.31|5
1648816660000|2022-04-01 12:37:40|||||||||2
1648816700000|2022-04-01 12:38:20||334.36||334.36||334.36||334.36|2
1648816720000|2022-04-01 12:38:40||334.51||334.46||334.51||334.46|10
1648816730000|2022-04-01 12:38:50|||||||||3
1648816740000|2022-04-01 12:39:00||334.51||334.51||334.51||334.51|2
1648816750000|2022-04-01 12:39:10|334.71||334.66||334.71||334.66||2
1648816760000|2022-04-01 12:39:20|334.71||334.66||334.71||334.66||2
1648816770000|2022-04-01 12:39:30|||||||||2
1648816780000|2022-04-01 12:39:40|334.71||334.66||334.71||334.66||4
1648816800000|2022-04-01 12:40:00|334.71|334.41|334.66|334.41|334.71|334.41|334.66|334.41|8
1648816820000|2022-04-01 12:40:20||334.51||334.41||334.51||334.41|6
1648816840000|2022-04-01 12:40:40|334.71|334.51|334.66|334.51|334.71|334.51|334.66|334.51|8
1648816850000|2022-04-01 12:40:50||334.41||334.41||334.41||334.41|8
1648816860000|2022-04-01 12:41:00|334.71|334.51|334.66|334.51|334.71|334.51|334.66|334.51|9
1648816870000|2022-04-01 12:41:10|334.71|334.56|334.71|334.46|334.71|334.56|334.71|334.46|11
1648816880000|2022-04-01 12:41:20||334.56||334.56||334.56||334.56|7
1648816890000|2022-04-01 12:41:30|334.81|334.71|334.86|334.61|334.86|334.71|334.81|334.61|7
1648816920000|2022-04-01 12:42:00|334.81||334.81||334.81||334.81||0
1648816930000|2022-04-01 12:42:10||334.51||334.51||334.51||334.51|3
1648816990000|2022-04-01 12:43:10||334.41||334.41||334.41||334.41|4
1648817010000|2022-04-01 12:43:30||334.36||334.36||334.36||334.36|0
1648817100000|2022-04-01 12:45:00|334.71||334.71||334.71||334.71||0
1648817430000|2022-04-01 12:50:30|334.66||334.66||334.66||334.66||0
1648817440000|2022-04-01 12:50:40||334.31||334.26||334.31||334.26|3
1648817490000|2022-04-01 12:51:30||334.31||334.31||334.31||334.31|0
1648817520000|2022-04-01 12:52:00||334.36||334.36||334.36||334.36|0
1648817710000|2022-04-01 12:55:10|||||||||1
1648817780000|2022-04-01 12:56:20|||||||||1
1648817950000|2022-04-01 12:59:10|334.56|334.41|334.61|334.41|334.61|334.41|334.56|334.41|1
1648817960000|2022-04-01 12:59:20|334.66|334.46|334.66|334.51|334.66|334.51|334.66|334.46|2
1648817970000|2022-04-01 12:59:30|334.71|334.56|334.76|334.56|334.76|334.56|334.71|334.56|5
1648817980000|2022-04-01 12:59:40|334.81|334.61|334.81|334.61|334.81|334.66|334.81|334.61|10
1648817990000|2022-04-01 12:59:50|334.76|334.56|334.81|334.51|334.81|334.56|334.76|334.51|12
1648818160000|2022-04-01 13:02:40|334.76||334.76||334.76||334.76||0
1648818170000|2022-04-01 13:02:50||334.46||334.41||334.46||334.41|1
1648818230000|2022-04-01 13:03:50|||||||||1
1648818240000|2022-04-01 13:04:00|||||||||1
1648818290000|2022-04-01 13:04:50||334.36||334.36||334.36||334.36|0
1648818500000|2022-04-01 13:08:20|||||||||1
1648818670000|2022-04-01 13:11:10||334.41||334.41||334.41||334.41|4
1648818710000|2022-04-01 13:11:50|||||||||1
1648818910000|2022-04-01 13:15:10|334.81|334.66|334.86|334.51|334.86|334.66|334.76|334.51|40
1648818920000|2022-04-01 13:15:20|||||||||9
1648819020000|2022-04-01 13:17:00||334.56||334.61||334.61||334.56|7
1648819030000|2022-04-01 13:17:10|||||||||3
1648819040000|2022-04-01 13:17:20|||||||||1
1648819140000|2022-04-01 13:19:00|||||||||3
1648819170000|2022-04-01 13:19:30|334.81||334.81||334.81||334.81||0
1648819180000|2022-04-01 13:19:40|334.86|334.66|334.81|334.66|334.86|334.66|334.81|334.66|24
1648819190000|2022-04-01 13:19:50|334.86|334.71|334.81|334.66|334.86|334.71|334.81|334.61|34
1648819200000|2022-04-01 13:20:00|334.86|334.71|334.81|334.66|334.86|334.71|334.81|334.66|17
1648819210000|2022-04-01 13:20:10||334.61||334.61||334.61||334.61|6
1648819220000|2022-04-01 13:20:20|334.86|334.66|334.81|334.61|334.86|334.66|334.81|334.61|12
1648819230000|2022-04-01 13:20:30|||||||||5
1648819240000|2022-04-01 13:20:40||334.66||334.66||334.66||334.66|5
1648819250000|2022-04-01 13:20:50|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.71|3
1648819260000|2022-04-01 13:21:00|334.91|334.66|334.86|334.66|334.91|334.71|334.86|334.66|33
1648819280000|2022-04-01 13:21:20|||||||||2
1648819290000|2022-04-01 13:21:30||334.61||334.56||334.61||334.56|6
1648819320000|2022-04-01 13:22:00|334.81||334.81||334.81||334.81||1
1648819340000|2022-04-01 13:22:20||334.51||334.51||334.51||334.51|0
1648819430000|2022-04-01 13:23:50|334.91|334.61|334.86|334.71|334.91|334.71|334.81|334.61|116
1648819440000|2022-04-01 13:24:00|334.91||334.86||334.91||334.86||34
1648819450000|2022-04-01 13:24:10|||||||||6
1648819460000|2022-04-01 13:24:20|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|16
1648819470000|2022-04-01 13:24:30||334.71||334.71||334.71||334.71|18
1648819480000|2022-04-01 13:24:40|334.96|334.76|334.96|334.76|334.96|334.76|334.96|334.76|4
1648819600000|2022-04-01 13:26:40||334.81||334.76||334.81||334.76|0
1648819630000|2022-04-01 13:27:10|335.01||335.01||335.11||335.01||13
1648819650000|2022-04-01 13:27:30|335.06||335.01||335.06||335.01||1
1648819730000|2022-04-01 13:28:50||334.66||334.66||334.66||334.66|7
1648819750000|2022-04-01 13:29:10||334.71||334.71||334.71||334.71|0
1648819760000|2022-04-01 13:29:20||334.76||334.71||334.76||334.71|1
1648819770000|2022-04-01 13:29:30|334.81|334.66|334.76|334.46|334.81|334.66|334.76|334.46|11
1648819780000|2022-04-01 13:29:40||334.51||334.51||334.51||334.51|0
1648819790000|2022-04-01 13:29:50|334.66|334.56|334.66|334.41|334.66|334.56|334.66|334.41|11
1648819800000|2022-04-01 13:30:00|334.71|334.31|334.76|334.41|334.76|334.41|334.46|334.26|26
1648819820000|2022-04-01 13:30:20|334.51|334.36|334.71|334.36|334.71|334.36|334.51|334.36|41
1648819830000|2022-04-01 13:30:30||334.41||334.41||334.41||334.41|0
1648819840000|2022-04-01 13:30:40||334.36||334.31||334.36||334.31|3
1648819860000|2022-04-01 13:31:00||334.21||334.21||334.21||334.21|7
1648819870000|2022-04-01 13:31:10|334.51|334.16|334.51|334.16|334.51|334.16|334.51|334.16|2
1648819910000|2022-04-01 13:31:50|||||||||11
1648819920000|2022-04-01 13:32:00|334.56|334.21|334.51|334.21|334.56|334.21|334.51|334.21|8
1648819930000|2022-04-01 13:32:10|334.56|334.31|334.76|334.41|334.76|334.41|334.51|334.31|47
1648819940000|2022-04-01 13:32:20||334.46||334.46||334.46||334.46|0
1648819980000|2022-04-01 13:33:00|334.51|334.36|334.51|334.21|334.66|334.41|334.51|334.21|26
1648819990000|2022-04-01 13:33:10|334.41|334.16|334.41|334.16|334.41|334.16|334.41|334.16|5
1648820000000|2022-04-01 13:33:20|334.51||334.51||334.51||334.51||1
1648820020000|2022-04-01 13:33:40|334.56|334.21|334.51|334.21|334.56|334.21|334.51|334.21|2
1648820030000|2022-04-01 13:33:50|334.46|334.26|334.51|334.26|334.51|334.26|334.46|334.26|1
1648820040000|2022-04-01 13:34:00|334.56|334.31|334.56|334.26|334.56|334.31|334.56|334.26|1
1648820050000|2022-04-01 13:34:10|334.61||334.56||334.61||334.56||6
1648820090000|2022-04-01 13:34:50|||||||||2
1648820100000|2022-04-01 13:35:00||334.16||334.11||334.16||334.11|2
1648820110000|2022-04-01 13:35:10|334.46||334.46||334.46||334.46||0
1648820120000|2022-04-01 13:35:20|334.56||334.56||334.56||334.56||0
1648820150000|2022-04-01 13:35:50|334.41||334.56||334.56||334.41||2
1648820160000|2022-04-01 13:36:00|||||||||1
1648820170000|2022-04-01 13:36:10|334.41||334.56||334.61||334.41||2
1648820210000|2022-04-01 13:36:50|||||||||1
1648820220000|2022-04-01 13:37:00|||||||||1
1648820270000|2022-04-01 13:37:50|||||||||2
1648820280000|2022-04-01 13:38:00|334.61||334.61||334.61||334.61||1
1648820310000|2022-04-01 13:38:30|334.56||334.56||334.56||334.56||0
1648820320000|2022-04-01 13:38:40|334.31||334.31||334.31||334.31||23
1648820330000|2022-04-01 13:38:50||334.01||334.06||334.11||334.01|11
1648820340000|2022-04-01 13:39:00|334.41|334.16|334.31|334.06|334.41|334.16|334.31|334.06|20
1648820350000|2022-04-01 13:39:10||334.01||333.96||334.01||333.96|6
1648820360000|2022-04-01 13:39:20|334.26||334.16||334.26||334.16||1
1648820370000|2022-04-01 13:39:30|334.11||334.11||334.11||334.11||11
1648820380000|2022-04-01 13:39:40||333.91||333.86||333.96||333.86|13
1648820390000|2022-04-01 13:39:50|||||||||1
1648820400000|2022-04-01 13:40:00|334.01|333.76|333.96|333.71|334.06|333.81|333.96|333.71|24
1648820410000|2022-04-01 13:40:10||333.66||333.66||333.66||333.61|9
1648820420000|2022-04-01 13:40:20|333.86|333.61|333.61|333.41|333.86|333.61|333.61|333.31|30
1648820430000|2022-04-01 13:40:30|333.71||333.61||333.71||333.56||5
1648820440000|2022-04-01 13:40:40|333.66|333.46|333.61|333.46|333.71|333.51|333.61|333.46|25
1648820450000|2022-04-01 13:40:50|333.71|333.41|333.61|333.41|333.71|333.41|333.61|333.41|19
1648820460000|2022-04-01 13:41:00|333.66|333.46|333.61|333.41|333.66|333.46|333.61|333.41|33
1648820470000|2022-04-01 13:41:10|333.56|333.46|333.71|333.46|333.71|333.46|333.56|333.46|11
1648820480000|2022-04-01 13:41:20||333.56||333.46||333.56||333.46|12
1648820490000|2022-04-01 13:41:30|333.81||333.81||333.81||333.81||5
1648820560000|2022-04-01 13:42:40|333.76||333.81||333.81||333.76||2
1648820570000|2022-04-01 13:42:50|333.86||333.86||333.86||333.86||3
1648820580000|2022-04-01 13:43:00|334.11|333.76|334.11|333.76|334.11|333.76|334.11|333.76|13
1648820620000|2022-04-01 13:43:40||333.56||333.56||333.56||333.56|11
1648820630000|2022-04-01 13:43:50|334.06||334.06||334.06||334.06||0
1648820640000|2022-04-01 13:44:00|334.01|333.41|333.96|333.41|334.01|333.41|333.96|333.41|4
1648820650000|2022-04-01 13:44:10|333.91||333.81||333.91||333.81||0
1648820660000|2022-04-01 13:44:20|333.76||333.76||333.76||333.76||0
1648820670000|2022-04-01 13:44:30|333.71|333.36|333.66|333.41|333.71|333.41|333.66|333.36|1
1648820680000|2022-04-01 13:44:40|333.61|333.36|333.61|333.31|333.61|333.41|333.61|333.31|4
1648820690000|2022-04-01 13:44:50|333.51|333.26|333.46|333.26|333.51|333.26|333.41|333.26|6
1648820700000|2022-04-01 13:45:00||333.31||333.21||333.31||333.21|12
1648820710000|2022-04-01 13:45:10|333.41|333.16|333.41|333.16|333.41|333.16|333.41|333.16|4
1648820720000|2022-04-01 13:45:20||333.26||333.16||333.26||333.16|7
1648820730000|2022-04-01 13:45:30|||||||||1
1648820740000|2022-04-01 13:45:40|333.61|333.26|333.61|333.31|333.61|333.31|333.61|333.26|12
1648820750000|2022-04-01 13:45:50|||||||||6
1648820800000|2022-04-01 13:46:40|||||||||1
1648820810000|2022-04-01 13:46:50|||||||||2
1648820830000|2022-04-01 13:47:10|||||||||2
1648820840000|2022-04-01 13:47:20|||||||||1
1648820870000|2022-04-01 13:47:50|333.66||333.76||333.76||333.66||10
1648820880000|2022-04-01 13:48:00|333.81|333.36|333.81|333.36|333.81|333.36|333.81|333.36|1
1648820890000|2022-04-01 13:48:10|333.91||333.91||333.91||333.91||9
1648820970000|2022-04-01 13:49:30|333.86||333.86||333.86||333.86||0
1648820980000|2022-04-01 13:49:40|333.66||333.66||333.66||333.66||1
1648820990000|2022-04-01 13:49:50|333.76||333.76||333.76||333.76||2
1648821010000|2022-04-01 13:50:10|333.71||333.71||333.71||333.71||0
1648821050000|2022-04-01 13:50:50|333.66||333.66||333.66||333.66||2
1648821070000|2022-04-01 13:51:10|333.51|333.31|333.51|333.16|333.51|333.31|333.51|333.16|18
1648821080000|2022-04-01 13:51:20|333.36|333.06|333.36|333.06|333.36|333.06|333.36|333.06|6
1648821090000|2022-04-01 13:51:30||333.11||333.11||333.11||333.11|1
1648821100000|2022-04-01 13:51:40|333.26|333.01|333.26|333.01|333.26|333.01|333.26|333.01|3
1648821120000|2022-04-01 13:52:00||333.11||332.96||333.11||332.96|6
1648821130000|2022-04-01 13:52:10|333.16|332.91|333.11|332.91|333.16|332.91|333.11|332.91|10
1648821140000|2022-04-01 13:52:20|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|2
1648821150000|2022-04-01 13:52:30|333.01||333.06||333.06||333.01||2
1648821160000|2022-04-01 13:52:40|332.96|332.91|332.96|332.81|332.96|332.91|332.96|332.81|19
1648821170000|2022-04-01 13:52:50|332.91|332.71|332.81|332.56|332.91|332.71|332.81|332.56|22
1648821180000|2022-04-01 13:53:00|332.86|332.66|332.86|332.66|332.86|332.66|332.81|332.66|5
1648821190000|2022-04-01 13:53:10||332.56||332.56||332.56||332.56|7
1648821210000|2022-04-01 13:53:30|||||||||1
1648821220000|2022-04-01 13:53:40||332.61||332.61||332.61||332.61|12
1648821250000|2022-04-01 13:54:10|332.76|332.66|332.86|332.66|332.86|332.66|332.76|332.66|4
1648821260000|2022-04-01 13:54:20|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|20
1648821270000|2022-04-01 13:54:30|332.96|332.86|333.01|332.76|333.01|332.86|332.96|332.76|18
1648821280000|2022-04-01 13:54:40|||||||||2
1648821290000|2022-04-01 13:54:50|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|7
1648821300000|2022-04-01 13:55:00|333.11|332.91|333.11|332.91|333.11|332.91|333.11|332.91|3
1648821310000|2022-04-01 13:55:10|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|6
1648821320000|2022-04-01 13:55:20|||||||||3
1648821330000|2022-04-01 13:55:30|333.11|332.91|333.21|333.01|333.21|333.01|333.11|332.91|6
1648821340000|2022-04-01 13:55:40|333.26|333.06|333.31|333.06|333.31|333.06|333.26|333.06|2
1648821350000|2022-04-01 13:55:50|||||||||4
1648821360000|2022-04-01 13:56:00|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|16
1648821370000|2022-04-01 13:56:10|333.36|333.11|333.36|333.06|333.36|333.11|333.36|333.06|5
1648821380000|2022-04-01 13:56:20|||||||||1
1648821390000|2022-04-01 13:56:30||333.16||333.16||333.16||333.16|9
1648821400000|2022-04-01 13:56:40|333.41|333.21|333.41|333.16|333.41|333.21|333.41|333.16|4
1648821410000|2022-04-01 13:56:50|333.36||333.36||333.36||333.36||0
1648821420000|2022-04-01 13:57:00|333.41|333.21|333.36|333.21|333.41|333.21|333.36|333.21|11
1648821430000|2022-04-01 13:57:10|333.46|333.26|333.36|333.21|333.51|333.36|333.36|333.21|55
1648821440000|2022-04-01 13:57:20|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|11
1648821460000|2022-04-01 13:57:40|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.31|6
1648821470000|2022-04-01 13:57:50|333.56|333.46|333.81|333.36|333.81|333.46|333.56|333.36|10
1648821480000|2022-04-01 13:58:00|333.76|333.46|333.76|333.46|333.76|333.46|333.76|333.46|0
1648821490000|2022-04-01 13:58:10|333.71||333.71||333.71||333.71||0
1648821500000|2022-04-01 13:58:20||333.56||333.56||333.56||333.46|8
1648821510000|2022-04-01 13:58:30||333.46||333.46||333.56||333.46|4
1648821520000|2022-04-01 13:58:40||333.56||333.56||333.56||333.56|0
1648821530000|2022-04-01 13:58:50|333.76|333.66|333.96|333.66|333.96|333.66|333.76|333.66|9
1648821550000|2022-04-01 13:59:10|||||||||1
1648821560000|2022-04-01 13:59:20||333.56||333.66||333.66||333.56|0
1648821580000|2022-04-01 13:59:40|333.91|333.81|334.01|333.76|334.01|333.81|333.91|333.76|22
1648821590000|2022-04-01 13:59:50|334.21|333.91|334.56|333.91|334.56|333.91|334.21|333.91|14
1648821610000|2022-04-01 14:00:10|334.51|333.86|334.46|333.91|334.51|333.91|334.46|333.86|0
1648821620000|2022-04-01 14:00:20|334.41|333.96|334.41|333.96|334.41|333.96|334.41|333.96|1
1648821680000|2022-04-01 14:01:20|334.36||334.36||334.36||334.36||0
1648821690000|2022-04-01 14:01:30|334.31||334.31||334.31||334.31||0
1648821700000|2022-04-01 14:01:40|334.26|333.86|334.21|333.86|334.26|333.86|334.21|333.86|5
1648821720000|2022-04-01 14:02:00||333.71||333.46||333.71||333.46|1
1648821760000|2022-04-01 14:02:40|334.06||334.06||334.06||334.06||0
1648821780000|2022-04-01 14:03:00|334.26|333.96|334.26|333.96|334.26|333.96|334.26|333.96|33
1648821790000|2022-04-01 14:03:10|334.36||334.36||334.36||334.36||3
1648821810000|2022-04-01 14:03:30||333.91||333.91||333.91||333.91|3
1648821820000|2022-04-01 14:03:40||333.76||333.76||333.76||333.76|4
1648821840000|2022-04-01 14:04:00||333.91||333.91||333.91||333.91|12
1648821870000|2022-04-01 14:04:30|334.41|334.06|334.41|334.06|334.41|334.06|334.41|334.06|37
1648821880000|2022-04-01 14:04:40|334.46||334.56||334.56||334.46||6
1648821890000|2022-04-01 14:04:50|334.51||334.51||334.51||334.51||0
1648821900000|2022-04-01 14:05:00|334.56||334.56||334.56||334.56||0
1648821910000|2022-04-01 14:05:10|334.51||334.51||334.51||334.51||0
1648821930000|2022-04-01 14:05:30|334.61|334.41|334.81|334.51|334.81|334.51|334.61|334.41|34
1648821940000|2022-04-01 14:05:40|334.61|334.66|334.81|334.51|334.81|334.66|334.61|334.41|42
1648821950000|2022-04-01 14:05:50|334.86|334.71|334.86|334.51|334.86|334.71|334.86|334.51|23
1648821960000|2022-04-01 14:06:00|334.81|334.66|334.86|334.66|334.86|334.66|334.81|334.66|2
1648821970000|2022-04-01 14:06:10|334.91|334.71|334.86|334.61|334.91|334.76|334.86|334.61|6
1648821980000|2022-04-01 14:06:20|334.91|334.71|334.81|334.61|334.91|334.76|334.81|334.61|14
1648821990000|2022-04-01 14:06:30|334.86||334.86||334.86||334.86||0
1648822000000|2022-04-01 14:06:40|334.91|334.71|334.86|334.61|334.91|334.71|334.86|334.61|9
1648822010000|2022-04-01 14:06:50|||||||||1
1648822020000|2022-04-01 14:07:00|334.91|334.71|334.96|334.71|334.96|334.71|334.91|334.71|2
1648822030000|2022-04-01 14:07:10|334.91|334.61|334.91|334.61|334.91|334.66|334.91|334.56|4
1648822040000|2022-04-01 14:07:20|334.86|334.76|334.91|334.71|334.91|334.76|334.86|334.71|13
1648822050000|2022-04-01 14:07:30|334.96|334.61|334.86|334.61|334.96|334.81|334.86|334.61|8
1648822060000|2022-04-01 14:07:40|334.96|334.71|334.96|334.61|334.96|334.71|334.96|334.61|19
1648822140000|2022-04-01 14:09:00|334.91||334.91||334.91||334.91||0
1648822160000|2022-04-01 14:09:20|334.86||334.86||334.86||334.86||0
1648822180000|2022-04-01 14:09:40|334.96|334.71|334.96|334.76|334.96|334.76|334.96|334.71|17
1648822190000|2022-04-01 14:09:50|335.01|334.71|335.01|334.76|335.01|334.76|335.01|334.66|19
1648822200000|2022-04-01 14:10:00|335.06|334.86|335.06|334.76|335.06|334.86|335.06|334.76|5
1648822210000|2022-04-01 14:10:10|335.16|334.96|335.11|334.86|335.16|334.96|335.11|334.86|4
1648822220000|2022-04-01 14:10:20|335.21|334.96|335.21|334.96|335.21|334.96|335.21|334.96|1
1648822230000|2022-04-01 14:10:30||335.01||335.01||335.01||335.01|4
1648822240000|2022-04-01 14:10:40||335.06||335.06||335.06||335.06|3
1648822250000|2022-04-01 14:10:50|335.26|335.01|335.31|335.01|335.31|335.11|335.26|335.01|10
1648822260000|2022-04-01 14:11:00|335.26|335.06|335.26|335.01|335.26|335.16|335.26|335.01|3
1648822270000|2022-04-01 14:11:10|335.31|335.06|335.31|335.06|335.31|335.06|335.31|335.06|1
1648822290000|2022-04-01 14:11:30|335.36||335.36||335.36||335.36||2
1648822340000|2022-04-01 14:12:20|335.31|335.11|335.31|335.11|335.31|335.11|335.31|335.11|0
1648822360000|2022-04-01 14:12:40||335.16||335.16||335.16||335.16|13
1648822370000|2022-04-01 14:12:50|335.36|335.21|335.41|335.26|335.41|335.26|335.36|335.21|10
1648822380000|2022-04-01 14:13:00|335.46|335.31|335.51|335.31|335.51|335.31|335.46|335.31|8
1648822390000|2022-04-01 14:13:10|335.56|335.46|335.61|335.36|335.61|335.46|335.56|335.36|8
1648822410000|2022-04-01 14:13:30|335.56|335.41|335.56|335.36|335.56|335.41|335.56|335.36|1
1648822420000|2022-04-01 14:13:40|335.61|335.41|335.61|335.41|335.61|335.41|335.61|335.41|2
1648822430000|2022-04-01 14:13:50|||||||||8
1648822440000|2022-04-01 14:14:00||335.46||335.46||335.46||335.46|3
1648822450000|2022-04-01 14:14:10|||||||||11
1648822460000|2022-04-01 14:14:20||335.36||335.46||335.46||335.36|1
1648822470000|2022-04-01 14:14:30|335.71||335.61||335.71||335.61||17
1648822480000|2022-04-01 14:14:40||335.41||335.46||335.46||335.41|13
1648822490000|2022-04-01 14:14:50|335.56|335.36|335.56|335.36|335.56|335.36|335.56|335.36|3
1648822500000|2022-04-01 14:15:00|335.61|335.41|335.56|335.41|335.61|335.46|335.56|335.41|23
1648822510000|2022-04-01 14:15:10||335.36||335.36||335.36||335.36|11
1648822520000|2022-04-01 14:15:20||335.41||335.31||335.41||335.31|9
1648822530000|2022-04-01 14:15:30|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|1
1648822540000|2022-04-01 14:15:40||335.16||335.16||335.16||335.16|19
1648822550000|2022-04-01 14:15:50|335.51||335.51||335.51||335.51||3
1648822560000|2022-04-01 14:16:00|335.46||335.46||335.46||335.46||0
1648822570000|2022-04-01 14:16:10|335.41||335.41||335.41||335.41||0
1648822580000|2022-04-01 14:16:20|335.46|335.26|335.46|335.16|335.46|335.26|335.46|335.16|7
1648822600000|2022-04-01 14:16:40||335.11||335.11||335.11||335.11|0
1648822630000|2022-04-01 14:17:10|335.41||335.41||335.41||335.41||0
1648822640000|2022-04-01 14:17:20|335.36||335.36||335.36||335.36||0
1648822650000|2022-04-01 14:17:30|335.41||335.41||335.41||335.41||5
1648822660000|2022-04-01 14:17:40|335.46||335.56||335.56||335.46||6
1648822710000|2022-04-01 14:18:30|335.51||335.51||335.51||335.51||0
1648822720000|2022-04-01 14:18:40|335.46|335.21|335.46|335.26|335.46|335.26|335.46|335.11|2
1648822730000|2022-04-01 14:18:50||335.16||335.16||335.26||335.16|3
1648822740000|2022-04-01 14:19:00|335.41|335.26|335.36|335.11|335.41|335.26|335.36|335.11|2
1648822750000|2022-04-01 14:19:10|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|1
1648822760000|2022-04-01 14:19:20|335.31|335.06|335.31|334.91|335.31|335.06|335.31|334.91|9
1648822770000|2022-04-01 14:19:30|335.26|334.86|335.26|334.86|335.26|334.86|335.26|334.86|0
1648822780000|2022-04-01 14:19:40|335.16|334.81|335.16|334.81|335.16|334.81|335.16|334.81|0
1648822800000|2022-04-01 14:20:00|335.11|334.76|335.11|334.81|335.11|334.81|334.96|334.76|6
1648822820000|2022-04-01 14:20:20||334.76||334.76||334.76||334.76|0
1648822830000|2022-04-01 14:20:30|335.06|334.71|335.06|334.66|335.06|334.71|335.06|334.66|0
1648822850000|2022-04-01 14:20:50||334.56||334.56||334.56||334.56|1
1648822860000|2022-04-01 14:21:00||334.51||334.51||334.51||334.51|0
1648822880000|2022-04-01 14:21:20||334.46||334.41||334.46||334.41|0
1648822890000|2022-04-01 14:21:30|335.01||334.96||335.01||334.96||0
1648822910000|2022-04-01 14:21:50|334.91||334.86||334.91||334.86||0
1648822920000|2022-04-01 14:22:00|334.81|334.26|334.66|334.26|334.81|334.26|334.66|334.26|1
1648822930000|2022-04-01 14:22:10|334.61|334.16|334.46|334.16|334.61|334.16|334.46|334.16|0
1648822940000|2022-04-01 14:22:20|334.61|334.21|334.56|334.21|334.61|334.21|334.51|334.21|7
1648822950000|2022-04-01 14:22:30|||||||||3
1648822960000|2022-04-01 14:22:40|334.51|334.26|334.61|334.31|334.61|334.31|334.51|334.26|5
1648822980000|2022-04-01 14:23:00|334.56|334.26|334.56|334.26|334.56|334.26|334.56|334.26|1
1648822990000|2022-04-01 14:23:10|334.51|334.21|334.46|334.21|334.51|334.21|334.46|334.21|0
1648823000000|2022-04-01 14:23:20|334.61|334.31|334.61|334.31|334.61|334.31|334.61|334.31|4
1648823010000|2022-04-01 14:23:30|334.66|334.41|334.66|334.41|334.66|334.41|334.66|334.41|12
1648823020000|2022-04-01 14:23:40|334.71|334.51|334.71|334.41|334.71|334.51|334.71|334.41|6
1648823060000|2022-04-01 14:24:20|334.66||334.66||334.66||334.66||0
1648823070000|2022-04-01 14:24:30||334.31||334.31||334.31||334.31|0
1648823080000|2022-04-01 14:24:40|334.56|334.36|334.56|334.36|334.56|334.36|334.51|334.36|4
1648823090000|2022-04-01 14:24:50|334.66|334.41|334.71|334.41|334.71|334.41|334.66|334.41|3
1648823100000|2022-04-01 14:25:00|334.76||334.81||334.81||334.76||0
1648823130000|2022-04-01 14:25:30||334.36||334.36||334.36||334.36|2
1648823140000|2022-04-01 14:25:40|334.76|334.61|334.76|334.61|334.76|334.61|334.76|334.36|16
1648823150000|2022-04-01 14:25:50|334.81||334.86||334.86||334.81||6
1648823190000|2022-04-01 14:26:30|334.81|334.51|334.81|334.51|334.81|334.51|334.81|334.51|16
1648823200000|2022-04-01 14:26:40||334.41||334.41||334.41||334.41|0
1648823210000|2022-04-01 14:26:50|334.76||334.66||334.76||334.66||0
1648823220000|2022-04-01 14:27:00|334.61|334.26|334.46|334.21|334.61|334.26|334.41|334.21|5
1648823230000|2022-04-01 14:27:10|334.51||334.56||334.56||334.51||5
1648823270000|2022-04-01 14:27:50|334.76||334.76||334.76||334.76||15
1648823300000|2022-04-01 14:28:20||334.36||334.36||334.36||334.36|0
1648823310000|2022-04-01 14:28:30|334.71||334.71||334.71||334.71||1
1648823320000|2022-04-01 14:28:40|334.66||334.66||334.66||334.66||0
1648823330000|2022-04-01 14:28:50|334.61|334.31|334.56|334.26|334.61|334.31|334.56|334.26|1
1648823340000|2022-04-01 14:29:00|334.46|334.31|334.61|334.31|334.61|334.31|334.46|334.31|2
1648823360000|2022-04-01 14:29:20|334.66||334.76||334.76||334.66||6
1648823370000|2022-04-01 14:29:30|334.71||334.71||334.71||334.71||0
1648823380000|2022-04-01 14:29:40|334.66||334.66||334.66||334.66||0
1648823390000|2022-04-01 14:29:50|334.61||334.61||334.61||334.61||0
1648823400000|2022-04-01 14:30:00|334.86|334.51|335.01|334.66|335.01|334.66|334.86|334.51|14
1648823410000|2022-04-01 14:30:10|335.06|334.96|335.06|334.76|335.11|334.96|335.06|334.71|8
1648823420000|2022-04-01 14:30:20|335.11||335.11||335.11||335.11||1
1648823450000|2022-04-01 14:30:50|335.21||335.21||335.21||335.21||2
1648823460000|2022-04-01 14:31:00|335.16||335.16||335.16||335.16||0
1648823470000|2022-04-01 14:31:10|335.11||335.11||335.11||335.11||0
1648823480000|2022-04-01 14:31:20|335.06||335.06||335.06||335.06||0
1648823490000|2022-04-01 14:31:30|335.01|334.71|334.91|334.66|335.01|334.71|334.91|334.66|3
1648823500000|2022-04-01 14:31:40|335.16|334.76|335.16|334.81|335.16|334.81|335.16|334.66|28
1648823520000|2022-04-01 14:32:00|335.11||335.11||335.11||335.11||0
1648823530000|2022-04-01 14:32:10|335.06||335.06||335.06||335.06||0
1648823540000|2022-04-01 14:32:20||334.76||334.71||334.81||334.66|9
1648823550000|2022-04-01 14:32:30|334.96|334.66|334.96|334.71|334.96|334.71|334.96|334.66|1
1648823560000|2022-04-01 14:32:40|334.91|334.81|334.91|334.71|334.91|334.81|334.91|334.71|9
1648823570000|2022-04-01 14:32:50|334.86||334.91||334.91||334.86||3
1648823580000|2022-04-01 14:33:00|335.06|334.76|335.06|334.76|335.06|334.76|334.91|334.76|5
1648823590000|2022-04-01 14:33:10||334.71||334.71||334.71||334.71|4
1648823600000|2022-04-01 14:33:20|335.01||335.01||335.01||335.01||0
1648823610000|2022-04-01 14:33:30|334.91|334.66|334.91|334.61|334.91|334.66|334.91|334.61|1
1648823620000|2022-04-01 14:33:40|334.86|334.56|334.86|334.61|334.86|334.61|334.86|334.56|0
1648823640000|2022-04-01 14:34:00|334.81|334.71|334.81|334.61|334.81|334.71|334.81|334.61|8
1648823650000|2022-04-01 14:34:10|334.86||335.01||335.01||334.86||11
1648823670000|2022-04-01 14:34:30|335.06||335.06||335.06||335.06||0
1648823690000|2022-04-01 14:34:50||334.91||334.81||334.91||334.81|13
1648823710000|2022-04-01 14:35:10|335.26|334.96|335.26|334.96|335.26|334.96|335.26|334.96|25
1648823720000|2022-04-01 14:35:20|335.06|334.86|335.21|334.96|335.21|334.96|335.06|334.86|7
1648823750000|2022-04-01 14:35:50|335.26||335.26||335.26||335.26||0
1648823770000|2022-04-01 14:36:10|335.21||335.21||335.21||335.21||0
1648823780000|2022-04-01 14:36:20|335.16|334.86|335.16|334.86|335.16|334.86|335.16|334.86|1
1648823800000|2022-04-01 14:36:40|335.11|334.81|335.11|334.76|335.11|334.81|335.11|334.76|3
1648823810000|2022-04-01 14:36:50|335.01|334.61|334.86|334.61|335.01|334.61|334.86|334.61|4
1648823820000|2022-04-01 14:37:00|334.81|334.71|334.96|334.66|334.96|334.71|334.81|334.61|22
1648823830000|2022-04-01 14:37:10|335.06||335.06||335.06||335.06||1
1648823870000|2022-04-01 14:37:50|335.01||335.01||335.01||335.01||0
1648823910000|2022-04-01 14:38:30|334.91|334.56|334.91|334.56|334.91|334.56|334.91|334.56|4
1648823920000|2022-04-01 14:38:40|334.86|334.51|334.86|334.56|334.86|334.56|334.86|334.51|0
1648823930000|2022-04-01 14:38:50|334.76|334.51|334.71|334.36|334.76|334.51|334.71|334.36|7
1648823940000|2022-04-01 14:39:00|334.56|334.41|334.71|334.31|334.71|334.41|334.56|334.31|3
1648823950000|2022-04-01 14:39:10||334.46||334.31||334.46||334.31|2
1648823970000|2022-04-01 14:39:30|334.66|334.26|334.61|334.26|334.66|334.26|334.61|334.26|0
1648823980000|2022-04-01 14:39:40|334.56||334.56||334.56||334.56||0
1648824000000|2022-04-01 14:40:00|334.51|334.21|334.56|334.21|334.56|334.21|334.46|334.21|6
1648824040000|2022-04-01 14:40:40|||||||||4
1648824070000|2022-04-01 14:41:10||334.16||334.11||334.16||334.11|1
1648824080000|2022-04-01 14:41:20|334.51||334.51||334.51||334.51||0
1648824090000|2022-04-01 14:41:30|334.41|334.06|334.41|333.96|334.41|334.06|334.41|333.96|6
1648824100000|2022-04-01 14:41:40|334.31|333.81|334.31|333.81|334.31|333.81|334.31|333.81|8
1648824110000|2022-04-01 14:41:50|334.01||334.11||334.31||334.01||8
1648824120000|2022-04-01 14:42:00|334.06|334.01|334.31|334.01|334.31|334.01|334.06|334.01|32
1648824130000|2022-04-01 14:42:10|334.36||334.36||334.36||334.36||0
1648824150000|2022-04-01 14:42:30|334.71|334.26|334.71|334.26|334.71|334.26|334.71|334.26|9
1648824170000|2022-04-01 14:42:50|334.66|334.56|334.81|334.56|334.86|334.56|334.66|334.41|39
1648824180000|2022-04-01 14:43:00|334.96||334.96||334.96||334.96||4
1648824260000|2022-04-01 14:44:20|334.91||334.91||334.91||334.91||0
1648824270000|2022-04-01 14:44:30|334.86||334.86||334.86||334.86||0
1648824280000|2022-04-01 14:44:40|334.81||334.81||334.81||334.81||0
1648824290000|2022-04-01 14:44:50|334.86||334.86||334.86||334.86||3
1648824300000|2022-04-01 14:45:00|334.96||334.96||334.96||334.96||4
1648824310000|2022-04-01 14:45:10|335.01||335.01||335.01||335.01||0
1648824330000|2022-04-01 14:45:30|334.96||334.96||334.96||334.96||0
1648824340000|2022-04-01 14:45:40|334.91||334.91||334.91||334.91||0
1648824350000|2022-04-01 14:45:50|334.86||335.01||335.01||334.86||4
1648824370000|2022-04-01 14:46:10|334.96||334.96||334.96||334.96||0
1648824390000|2022-04-01 14:46:30|335.01||335.01||335.01||335.01||3
1648824410000|2022-04-01 14:46:50|334.96||334.96||334.96||334.96||0
1648824420000|2022-04-01 14:47:00|334.91||335.01||335.01||334.91||8
1648824430000|2022-04-01 14:47:10|335.06||335.06||335.06||335.06||6
1648824450000|2022-04-01 14:47:30|335.41|335.01|335.41|335.01|335.41|335.01|335.41|335.01|13
1648824480000|2022-04-01 14:48:00||335.16||335.16||335.16||335.16|1
1648824490000|2022-04-01 14:48:10|335.31|335.21|335.31|335.06|335.31|335.21|335.31|335.06|2
1648824500000|2022-04-01 14:48:20|335.26||335.41||335.41||335.26||4
1648824510000|2022-04-01 14:48:30|||||||||1
1648824540000|2022-04-01 14:49:00||335.01||334.91||335.01||334.91|1
1648824550000|2022-04-01 14:49:10|335.36||335.36||335.36||335.36||0
1648824560000|2022-04-01 14:49:20|335.31||335.31||335.31||335.31||0
1648824570000|2022-04-01 14:49:30|335.26||335.26||335.26||335.26||0
1648824580000|2022-04-01 14:49:40|335.21||335.16||335.21||335.16||0
1648824590000|2022-04-01 14:49:50|335.11||335.11||335.11||335.11||1
1648824600000|2022-04-01 14:50:00|335.21|334.96|335.21|335.01|335.21|335.01|335.21|334.96|4
1648824610000|2022-04-01 14:50:10||334.96||334.96||334.96||334.96|1
1648824620000|2022-04-01 14:50:20|335.11|334.91|335.11|334.91|335.11|334.96|335.11|334.91|0
1648824630000|2022-04-01 14:50:30|335.21|334.96|335.21|334.96|335.21|334.96|335.21|334.96|5
1648824660000|2022-04-01 14:51:00|335.16|334.91|335.16|334.91|335.16|334.91|335.16|334.91|0
1648824670000|2022-04-01 14:51:10||334.96||334.96||334.96||334.96|0
1648824680000|2022-04-01 14:51:20|335.21|335.01|335.31|335.06|335.31|335.06|335.21|335.01|15
1648824690000|2022-04-01 14:51:30|||||||||3
1648824710000|2022-04-01 14:51:50|335.36||335.36||335.36||335.36||6
1648824720000|2022-04-01 14:52:00|335.31|335.21|335.36|335.21|335.36|335.21|335.31|335.21|4
1648824730000|2022-04-01 14:52:10||335.16||335.16||335.21||335.11|3
1648824740000|2022-04-01 14:52:20|335.46||335.31||335.46||335.31||5
1648824750000|2022-04-01 14:52:30||335.11||335.06||335.11||335.06|1
1648824760000|2022-04-01 14:52:40||335.16||335.16||335.16||335.11|1
1648824770000|2022-04-01 14:52:50||335.11||335.11||335.11||335.11|0
1648824800000|2022-04-01 14:53:20|335.26|335.16|335.21|335.01|335.26|335.16|335.21|335.01|3
1648824810000|2022-04-01 14:53:30|335.16|334.96|335.11|334.91|335.16|334.96|335.11|334.91|2
1648824820000|2022-04-01 14:53:40|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.96|5
1648824830000|2022-04-01 14:53:50|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|7
1648824840000|2022-04-01 14:54:00|335.31||335.31||335.31||335.31||4
1648824860000|2022-04-01 14:54:20||334.96||334.96||334.96||334.96|1
1648824870000|2022-04-01 14:54:30|335.26|334.91|335.21|334.91|335.26|334.91|335.21|334.91|0
1648824880000|2022-04-01 14:54:40|335.16||335.16||335.16||335.16||0
1648824900000|2022-04-01 14:55:00|335.06|334.86|335.16|334.86|335.16|334.86|335.01|334.81|9
1648824910000|2022-04-01 14:55:10||334.81||334.81||334.81||334.81|0
1648824920000|2022-04-01 14:55:20|||||||||1
1648824940000|2022-04-01 14:55:40||334.76||334.76||334.76||334.76|1
1648824980000|2022-04-01 14:56:20|335.11||335.11||335.11||335.11||0
1648824990000|2022-04-01 14:56:30|335.06||335.06||335.06||335.06||0
1648825000000|2022-04-01 14:56:40|335.01||335.01||335.01||335.01||0
1648825020000|2022-04-01 14:57:00|334.96|334.66|334.91|334.71|334.96|334.71|334.91|334.66|13
1648825030000|2022-04-01 14:57:10|334.96||334.96||334.96||334.96||3
1648825050000|2022-04-01 14:57:30|335.01|334.76|334.91|334.71|335.11|334.91|334.91|334.71|56
1648825060000|2022-04-01 14:57:40||334.76||334.76||334.76||334.76|7
1648825070000|2022-04-01 14:57:50|334.81|334.66|334.81|334.66|334.81|334.66|334.81|334.66|7
1648825080000|2022-04-01 14:58:00|334.86|334.71|334.86|334.61|334.86|334.71|334.86|334.61|10
1648825120000|2022-04-01 14:58:40||334.71||334.61||334.71||334.61|3
1648825140000|2022-04-01 14:59:00|334.81||334.81||334.81||334.81||0
1648825150000|2022-04-01 14:59:10|334.76|334.56|334.76|334.56|334.76|334.56|334.76|334.56|4
1648825160000|2022-04-01 14:59:20|334.81|334.61|334.81|334.61|334.81|334.61|334.81|334.61|4
1648825170000|2022-04-01 14:59:30||334.56||334.56||334.61||334.56|14
1648825180000|2022-04-01 14:59:40||334.61||334.61||334.61||334.61|0
1648825190000|2022-04-01 14:59:50|334.91||334.91||334.91||334.91||7
1648825200000|2022-04-01 15:00:00|334.86||334.86||334.86||334.86||1
1648825220000|2022-04-01 15:00:20|334.91|334.71|334.91|334.71|334.91|334.71|334.91|334.71|3
1648825230000|2022-04-01 15:00:30|||||||||3
1648825240000|2022-04-01 15:00:40||334.76||334.76||334.76||334.76|5
1648825250000|2022-04-01 15:00:50|334.96|334.71|334.91|334.66|334.96|334.76|334.91|334.66|7
1648825260000|2022-04-01 15:01:00||334.76||334.66||334.76||334.66|2
1648825270000|2022-04-01 15:01:10||334.61||334.61||334.61||334.61|0
1648825280000|2022-04-01 15:01:20||334.66||334.66||334.66||334.66|0
1648825310000|2022-04-01 15:01:50|334.86||334.86||334.86||334.86||0
1648825320000|2022-04-01 15:02:00|334.81|334.61|334.71|334.51|334.81|334.61|334.71|334.51|17
1648825330000|2022-04-01 15:02:10|334.66|334.46|334.66|334.41|334.66|334.46|334.56|334.41|5
1648825340000|2022-04-01 15:02:20||334.51||334.41||334.51||334.41|4
1648825350000|2022-04-01 15:02:30||334.36||334.36||334.36||334.36|0
1648825360000|2022-04-01 15:02:40||334.31||334.31||334.31||334.31|0
1648825370000|2022-04-01 15:02:50|334.61||334.56||334.61||334.56||0
1648825380000|2022-04-01 15:03:00|334.61|334.41|334.66|334.46|334.66|334.46|334.61|334.41|7
1648825390000|2022-04-01 15:03:10|334.76|334.56|334.71|334.46|334.76|334.56|334.66|334.46|9
1648825400000|2022-04-01 15:03:20|334.76|334.56|334.76|334.46|334.76|334.56|334.76|334.46|1
1648825440000|2022-04-01 15:04:00|334.71|334.51|334.71|334.46|334.71|334.51|334.71|334.46|1
1648825450000|2022-04-01 15:04:10|334.56|334.31|334.56|334.31|334.56|334.31|334.56|334.31|1
1648825460000|2022-04-01 15:04:20||334.41||334.41||334.41||334.41|0
1648825470000|2022-04-01 15:04:30|334.61|334.31|334.66|334.31|334.66|334.31|334.61|334.31|13
1648825490000|2022-04-01 15:04:50|334.71||334.71||334.71||334.71||0
1648825500000|2022-04-01 15:05:00|||||||||1
1648825530000|2022-04-01 15:05:30||334.36||334.36||334.36||334.36|0
1648825540000|2022-04-01 15:05:40|334.66||334.66||334.66||334.66||0
1648825550000|2022-04-01 15:05:50|334.61||334.66||334.66||334.61||4
1648825560000|2022-04-01 15:06:00||334.41||334.41||334.41||334.41|2
1648825570000|2022-04-01 15:06:10|334.76|334.46|334.76|334.51|334.76|334.51|334.76|334.46|3
1648825600000|2022-04-01 15:06:40|334.71||334.71||334.71||334.71||0
1648825620000|2022-04-01 15:07:00||334.56||334.51||334.56||334.51|10
1648825630000|2022-04-01 15:07:10|334.66|334.41|334.66|334.41|334.66|334.41|334.66|334.41|6
1648825640000|2022-04-01 15:07:20|334.51|334.36|334.46|334.26|334.51|334.36|334.46|334.26|6
1648825650000|2022-04-01 15:07:30|334.41|334.21|334.31|334.11|334.41|334.21|334.26|334.11|7
1648825660000|2022-04-01 15:07:40|334.36|334.16|334.46|334.16|334.46|334.16|334.36|334.16|3
1648825670000|2022-04-01 15:07:50|||||||||8
1648825680000|2022-04-01 15:08:00|334.61||334.61||334.61||334.61||4
1648825690000|2022-04-01 15:08:10|334.66||334.66||334.66||334.66||0
1648825710000|2022-04-01 15:08:30|334.71||334.71||334.71||334.71||0
1648825730000|2022-04-01 15:08:50|||||||||1
1648825780000|2022-04-01 15:09:40|||||||||1
1648825830000|2022-04-01 15:10:30||334.21||334.21||334.21||334.21|0
1648825860000|2022-04-01 15:11:00|334.91|334.66|335.06|334.66|335.06|334.66|334.91|334.66|28
1648825880000|2022-04-01 15:11:20|||||||||1
1648825890000|2022-04-01 15:11:30|||||||||2
1648825920000|2022-04-01 15:12:00|335.01||335.01||335.01||335.01||0
1648825980000|2022-04-01 15:13:00|334.96||334.96||334.96||334.96||0
1648826010000|2022-04-01 15:13:30||334.61||334.46||334.61||334.46|9
1648826050000|2022-04-01 15:14:10|||||||||1
1648826100000|2022-04-01 15:15:00||334.41||334.41||334.41||334.41|8
1648826110000|2022-04-01 15:15:10|334.81|334.71|334.76|334.46|334.81|334.71|334.76|334.41|5
1648826130000|2022-04-01 15:15:30|334.71|334.41|334.71|334.41|334.71|334.41|334.71|334.41|0
1648826150000|2022-04-01 15:15:50|334.76||334.76||334.76||334.76||2
1648826240000|2022-04-01 15:17:20|||||||||1
1648826320000|2022-04-01 15:18:40||334.46||334.46||334.46||334.46|0
1648826340000|2022-04-01 15:19:00|||||||||1
1648826360000|2022-04-01 15:19:20|334.56|334.41|334.71|334.41|334.71|334.41|334.56|334.41|6
1648826400000|2022-04-01 15:20:00|||||||||1
1648826420000|2022-04-01 15:20:20|||||||||1
1648826450000|2022-04-01 15:20:50|||||||||2
1648826470000|2022-04-01 15:21:10|||||||||6
1648826490000|2022-04-01 15:21:30|334.81||334.71||334.81||334.71||2
1648826590000|2022-04-01 15:23:10|||||||||1
1648826610000|2022-04-01 15:23:30||334.36||334.31||334.41||334.31|9
1648826620000|2022-04-01 15:23:40||334.26||334.26||334.26||334.26|3
1648826640000|2022-04-01 15:24:00||334.21||334.21||334.21||334.21|3
1648826700000|2022-04-01 15:25:00|||||||||2
1648826730000|2022-04-01 15:25:30|||||||||2
1648826750000|2022-04-01 15:25:50|334.66|334.41|334.66|334.21|334.66|334.41|334.66|334.21|3
1648826770000|2022-04-01 15:26:10|334.51||334.51||334.51||334.51||0
1648826780000|2022-04-01 15:26:20|||||||||2
1648826800000|2022-04-01 15:26:40||334.16||334.11||334.16||334.11|6
1648826810000|2022-04-01 15:26:50|||||||||2
1648826820000|2022-04-01 15:27:00||334.06||334.06||334.06||334.06|2
1648826830000|2022-04-01 15:27:10||334.01||334.01||334.01||334.01|4
1648826840000|2022-04-01 15:27:20||333.96||333.96||333.96||333.96|5
1648826870000|2022-04-01 15:27:50||333.91||333.91||333.91||333.91|2
1648826880000|2022-04-01 15:28:00||333.86||333.86||333.86||333.86|3
1648826890000|2022-04-01 15:28:10||333.81||333.76||333.81||333.76|3
1648826900000|2022-04-01 15:28:20||333.71||333.71||333.71||333.71|5
1648826910000|2022-04-01 15:28:30|||||||||2
1648826920000|2022-04-01 15:28:40|334.46|333.66|334.46|333.66|334.46|333.66|334.46|333.66|2
1648826930000|2022-04-01 15:28:50|334.11|333.61|333.96|333.61|334.11|333.61|333.86|333.61|15
1648826940000|2022-04-01 15:29:00|||||||||4
1648826950000|2022-04-01 15:29:10|333.81|333.56|333.86|333.56|333.86|333.56|333.81|333.56|7
1648826960000|2022-04-01 15:29:20|333.81|333.66|333.96|333.66|333.96|333.66|333.81|333.66|6
1648826970000|2022-04-01 15:29:30|||||||||3
1648826990000|2022-04-01 15:29:50|333.86|333.61|333.81|333.61|333.86|333.61|333.81|333.61|1
1648827000000|2022-04-01 15:30:00|333.86|333.66|334.01|333.66|334.01|333.66|333.86|333.66|3
1648827010000|2022-04-01 15:30:10|334.06|333.71|334.06|333.71|334.06|333.71|334.06|333.71|5
1648827020000|2022-04-01 15:30:20|333.96||334.01||334.01||333.96||0
1648827030000|2022-04-01 15:30:30|333.91||334.01||334.01||333.91||1
1648827040000|2022-04-01 15:30:40||333.66||333.66||333.66||333.66|0
1648827050000|2022-04-01 15:30:50||333.61||333.61||333.61||333.61|0
1648827180000|2022-04-01 15:33:00|||||||||1
1648827220000|2022-04-01 15:33:40||333.56||333.51||333.56||333.51|3
1648827320000|2022-04-01 15:35:20||333.36||333.36||333.36||333.36|2
1648827370000|2022-04-01 15:36:10|333.61|333.21|333.61|333.21|333.61|333.21|333.61|333.21|3
1648827380000|2022-04-01 15:36:20|333.56||333.56||333.56||333.56||0
1648827420000|2022-04-01 15:37:00|333.81|333.26|333.81|333.26|333.81|333.26|333.56|333.26|5
1648827530000|2022-04-01 15:38:50|||||||||1
1648827590000|2022-04-01 15:39:50|||||||||1
1648827630000|2022-04-01 15:40:30|||||||||1
1648827740000|2022-04-01 15:42:20|||||||||1
1648827770000|2022-04-01 15:42:50|||||||||1
1648827780000|2022-04-01 15:43:00||333.31||333.31||333.31||333.31|0
1648827840000|2022-04-01 15:44:00||333.36||333.36||333.36||333.36|0
1648827880000|2022-04-01 15:44:40|||||||||1
1648827890000|2022-04-01 15:44:50|333.76|333.26|333.41|333.11|333.76|333.26|333.41|333.11|15
1648827940000|2022-04-01 15:45:40|333.46||333.46||333.46||333.46||1
1648827950000|2022-04-01 15:45:50||333.16||333.16||333.16||333.16|0
1648827990000|2022-04-01 15:46:30|333.41||333.51||333.51||333.41||2
1648828000000|2022-04-01 15:46:40|333.46||333.46||333.46||333.46||0
1648828030000|2022-04-01 15:47:10|333.56|333.21|333.66|333.31|333.66|333.31|333.56|333.21|1
1648828040000|2022-04-01 15:47:20|333.71|333.36|333.76|333.41|333.76|333.41|333.71|333.36|0
1648828070000|2022-04-01 15:47:50|333.81|333.46|333.81|333.46|333.81|333.46|333.81|333.46|0
1648828090000|2022-04-01 15:48:10|||||||||1
1648828150000|2022-04-01 15:49:10||333.41||333.36||333.41||333.36|1
1648828190000|2022-04-01 15:49:50|||||||||1
1648828230000|2022-04-01 15:50:30||333.41||333.41||333.41||333.41|0
1648828330000|2022-04-01 15:52:10|||||||||1
1648828340000|2022-04-01 15:52:20|||||||||1
1648828370000|2022-04-01 15:52:50|||||||||1
1648828410000|2022-04-01 15:53:30|333.96||333.96||333.96||333.96||6
1648828440000|2022-04-01 15:54:00|||||||||1
1648828460000|2022-04-01 15:54:20|334.01||334.01||334.01||334.01||7
1648828470000|2022-04-01 15:54:30||333.46||333.46||333.46||333.46|0
1648828480000|2022-04-01 15:54:40|||||||||1
1648828580000|2022-04-01 15:56:20|333.96|333.86|333.96|333.46|333.96|333.86|333.96|333.46|3
1648828660000|2022-04-01 15:57:40|||||||||1
1648828670000|2022-04-01 15:57:50|333.91||333.91||333.91||333.91||0
1648828680000|2022-04-01 15:58:00|333.81||333.81||333.81||333.81||1
1648828690000|2022-04-01 15:58:10|333.76||333.76||333.76||333.76||0
1648828710000|2022-04-01 15:58:30|333.71|333.41|333.66|333.26|333.71|333.41|333.66|333.26|6
1648828960000|2022-04-01 16:02:40|||||||||2
1648829060000|2022-04-01 16:04:20||333.11||333.11||333.11||333.11|2
1648829080000|2022-04-01 16:04:40|||||||||1
1648829090000|2022-04-01 16:04:50|||||||||1
1648829110000|2022-04-01 16:05:10||333.06||333.06||333.06||333.06|1
1648829120000|2022-04-01 16:05:20||333.01||333.01||333.01||333.01|2
1648829220000|2022-04-01 16:07:00|333.61||333.61||333.61||333.61||0
1648829370000|2022-04-01 16:09:30|||||||||1
1648829430000|2022-04-01 16:10:30||333.06||333.06||333.06||333.06|0
1648829510000|2022-04-01 16:11:50|333.56||333.56||333.56||333.56||0
1648829590000|2022-04-01 16:13:10||333.11||333.11||333.11||333.11|0
1648829630000|2022-04-01 16:13:50||333.16||333.16||333.16||333.16|0
1648829680000|2022-04-01 16:14:40|||||||||1
1648829740000|2022-04-01 16:15:40|||||||||1
1648829780000|2022-04-01 16:16:20|333.51|333.11|333.51|333.11|333.51|333.11|333.51|333.11|1
1648829800000|2022-04-01 16:16:40||333.06||333.06||333.06||333.06|1
1648830350000|2022-04-01 16:25:50||333.11||333.11||333.11||333.11|0
1648830360000|2022-04-01 16:26:00||333.16||333.16||333.16||333.16|0
1648830390000|2022-04-01 16:26:30|||||||||1
1648830460000|2022-04-01 16:27:40||333.11||333.11||333.11||333.11|5
1648830510000|2022-04-01 16:28:30|||||||||4
1648830560000|2022-04-01 16:29:20|||||||||4
1648830570000|2022-04-01 16:29:30|||||||||3
1648830650000|2022-04-01 16:30:50||333.06||333.01||333.06||333.01|5
1648830690000|2022-04-01 16:31:30|333.11|332.96|333.21|332.76|333.21|332.96|333.11|332.76|17
1648830730000|2022-04-01 16:32:10||332.71||332.71||332.71||332.71|2
1648830830000|2022-04-01 16:33:50||332.66||332.66||332.66||332.66|11
1648830850000|2022-04-01 16:34:10||332.61||332.61||332.61||332.61|3
1648830860000|2022-04-01 16:34:20||332.56||332.56||332.56||332.56|2
1648830880000|2022-04-01 16:34:40|333.16|332.81|333.16|332.56|333.16|332.81|333.16|332.56|1
1648830910000|2022-04-01 16:35:10|333.11||333.11||333.11||333.11||0
1648830930000|2022-04-01 16:35:30|||||||||5
1648830960000|2022-04-01 16:36:00|||||||||1
1648830970000|2022-04-01 16:36:10||332.66||332.56||332.66||332.56|1
1648830980000|2022-04-01 16:36:20||332.61||332.66||332.66||332.61|0
1648831010000|2022-04-01 16:36:50||332.71||332.71||332.71||332.71|0
1648831080000|2022-04-01 16:38:00|333.06|332.76|333.36|333.06|333.36|333.06|333.06|332.76|23
1648831090000|2022-04-01 16:38:10|333.31|332.96|333.26|332.96|333.31|332.96|333.26|332.96|1
1648831100000|2022-04-01 16:38:20||332.81||332.76||332.81||332.76|0
1648831140000|2022-04-01 16:39:00||332.81||332.81||332.81||332.81|0
1648831390000|2022-04-01 16:43:10|333.31||333.41||333.41||333.31||6
1648831440000|2022-04-01 16:44:00|333.46||333.46||333.46||333.46||0
1648831460000|2022-04-01 16:44:20|333.51||333.51||333.51||333.51||0
1648831710000|2022-04-01 16:48:30||332.86||332.86||332.86||332.86|0
1648831730000|2022-04-01 16:48:50||332.91||332.91||332.91||332.91|0
1648831910000|2022-04-01 16:51:50|333.36||333.36||333.36||333.36||0
1648832100000|2022-04-01 16:55:00|333.46||333.51||333.51||333.46||1
1648832200000|2022-04-01 16:56:40|333.46||333.46||333.46||333.46||0
1648832240000|2022-04-01 16:57:20|333.41|332.71|333.11|332.76|333.41|332.76|333.06|332.71|5
1648832260000|2022-04-01 16:57:40|333.16||333.16||333.16||333.16||0
1648832270000|2022-04-01 16:57:50|333.21||333.21||333.21||333.21||0
1648832640000|2022-04-01 17:04:00||332.71||332.71||332.71||332.71|0
1648832810000|2022-04-01 17:06:50||332.76||332.76||332.76||332.76|0
1648832820000|2022-04-01 17:07:00|333.16||333.16||333.16||333.16||0
1648832910000|2022-04-01 17:08:30||332.81||332.81||332.81||332.81|0
1648832970000|2022-04-01 17:09:30||332.76||332.71||332.76||332.71|0
1648832980000|2022-04-01 17:09:40||332.66||332.66||332.66||332.66|0
1648833020000|2022-04-01 17:10:20||332.61||332.66||332.66||332.61|0
1648833040000|2022-04-01 17:10:40||332.61||332.61||332.61||332.61|0
1648833060000|2022-04-01 17:11:00||332.86||332.61||332.86||332.61|1
1648833070000|2022-04-01 17:11:10|333.11|332.86|333.11|332.66|333.11|332.86|333.11|332.61|3
1648833080000|2022-04-01 17:11:20||332.61||332.61||332.61||332.61|0
1648833250000|2022-04-01 17:14:10||332.56||332.56||332.56||332.56|3
1648833260000|2022-04-01 17:14:20||332.51||332.51||332.51||332.51|7
1648833280000|2022-04-01 17:14:40||332.46||332.46||332.46||332.46|8
1648833290000|2022-04-01 17:14:50||332.41||332.26||332.41||332.26|10
1648833300000|2022-04-01 17:15:00||332.21||332.21||332.21||332.21|4
1648833310000|2022-04-01 17:15:10||332.16||332.06||332.16||332.06|20
1648833320000|2022-04-01 17:15:20|||||||||7
1648833340000|2022-04-01 17:15:40|333.06|332.01|333.06|332.01|333.06|332.01|333.06|332.01|12
1648833460000|2022-04-01 17:17:40|333.01||333.01||333.01||333.01||0
1648833480000|2022-04-01 17:18:00||332.06||332.06||332.06||332.06|0
1648833780000|2022-04-01 17:23:00|332.96||332.96||332.96||332.96||0
1648833860000|2022-04-01 17:24:20|332.91||332.91||332.91||332.91||0
1648833900000|2022-04-01 17:25:00|332.86||332.86||332.86||332.86||0
1648834240000|2022-04-01 17:30:40|332.81||332.81||332.81||332.81||0
1648834350000|2022-04-01 17:32:30|332.76||332.76||332.76||332.76||0
1648834520000|2022-04-01 17:35:20|332.71||332.71||332.71||332.71||0
1648834600000|2022-04-01 17:36:40|332.66|332.56|332.66|332.51|332.66|332.56|332.66|332.51|1
1648834610000|2022-04-01 17:36:50|332.71|332.56|332.86|332.61|332.91|332.76|332.71|332.56|15
1648834620000|2022-04-01 17:37:00|332.96||332.96||332.96||332.96||2
1648834630000|2022-04-01 17:37:10|332.86||332.96||332.96||332.86||0
1648834650000|2022-04-01 17:37:30|333.06||333.06||333.06||333.06||0
1648834670000|2022-04-01 17:37:50||332.66||332.66||332.66||332.66|0
1648834690000|2022-04-01 17:38:10|333.11||333.16||333.16||333.11||0
1648834700000|2022-04-01 17:38:20||332.76||332.76||332.76||332.76|0
1648834730000|2022-04-01 17:38:50|333.26||333.26||333.26||333.26||2
1648834770000|2022-04-01 17:39:30|333.36|333.06|333.41|333.11|333.41|333.11|333.36|333.06|1
1648834800000|2022-04-01 17:40:00||333.06||332.96||333.06||332.96|0
1648834820000|2022-04-01 17:40:20|333.36||333.36||333.36||333.36||0
1648834830000|2022-04-01 17:40:30|333.31|333.21|333.31|333.06|333.31|333.21|333.31|333.06|3
1648834870000|2022-04-01 17:41:10||333.01||333.01||333.01||333.01|0
1648834900000|2022-04-01 17:41:40|333.36||333.36||333.36||333.36||0
1648834910000|2022-04-01 17:41:50|333.41||333.41||333.41||333.41||0
1648834920000|2022-04-01 17:42:00|||||||||1
1648834930000|2022-04-01 17:42:10|333.51||333.51||333.51||333.51||1
1648835460000|2022-04-01 17:51:00|333.46|332.96|333.46|332.96|333.46|332.96|333.46|332.96|0
1648835530000|2022-04-01 17:52:10|333.51|333.36|333.46|333.01|333.51|333.36|333.46|333.01|2
1648835570000|2022-04-01 17:52:50||332.96||332.96||332.96||332.96|0
1648835830000|2022-04-01 17:57:10|333.51||333.51||333.51||333.51||2
1648835860000|2022-04-01 17:57:40|333.46||333.46||333.46||333.46||0
1648835920000|2022-04-01 17:58:40||333.06||333.06||333.06||333.06|0
1648835930000|2022-04-01 17:58:50|333.51|333.11|333.51|333.11|333.51|333.11|333.51|333.11|0
1648835960000|2022-04-01 17:59:20|||||||||3
1648835970000|2022-04-01 17:59:30||333.06||333.06||333.06||333.06|0
1648835990000|2022-04-01 17:59:50||333.11||333.11||333.11||333.11|0
1648836070000|2022-04-01 18:01:10|333.46||333.46||333.46||333.46||0
1648836130000|2022-04-01 18:02:10|||||||||2
1648836150000|2022-04-01 18:02:30|333.51||333.56||333.56||333.51||2
1648836180000|2022-04-01 18:03:00|333.61||333.61||333.61||333.61||0
1648836200000|2022-04-01 18:03:20|333.71|333.31|333.76|333.46|333.76|333.46|333.71|333.31|9
1648836240000|2022-04-01 18:04:00|333.81||333.81||333.81||333.81||0
1648836280000|2022-04-01 18:04:40|333.91||333.91||333.91||333.91||1
1648836290000|2022-04-01 18:04:50||333.76||333.61||333.76||333.61|1
1648836300000|2022-04-01 18:05:00|333.86|333.76|333.96|333.61|333.96|333.76|333.86|333.61|3
1648836370000|2022-04-01 18:06:10|333.91||333.96||333.96||333.91||1
1648836430000|2022-04-01 18:07:10|334.01||334.01||334.01||334.01||4
1648836490000|2022-04-01 18:08:10||333.56||333.56||333.56||333.56|0
1648836620000|2022-04-01 18:10:20|333.96||333.96||333.96||333.96||0
1648836660000|2022-04-01 18:11:00|333.81|333.46|333.76|333.46|333.81|333.46|333.76|333.46|1
1648836670000|2022-04-01 18:11:10|333.66|333.56|333.81|333.51|333.81|333.56|333.66|333.51|1
1648836730000|2022-04-01 18:12:10|||||||||2
1648836750000|2022-04-01 18:12:30|333.91||333.91||333.91||333.91||1
1648836850000|2022-04-01 18:14:10|333.96||334.01||334.01||333.96||1
1648836910000|2022-04-01 18:15:10|334.06||334.06||334.06||334.06||0
1648837020000|2022-04-01 18:17:00|334.11||334.11||334.11||334.11||2
1648837220000|2022-04-01 18:20:20|334.06||334.06||334.06||334.06||0
1648837270000|2022-04-01 18:21:10|334.11||334.16||334.16||334.11||1
1648837380000|2022-04-01 18:23:00|334.21||334.21||334.21||334.21||1
1648837390000|2022-04-01 18:23:10|334.31|333.96|334.31|333.96|334.31|333.96|334.31|333.96|2
1648837440000|2022-04-01 18:24:00||333.86||333.86||333.86||333.86|0
1648837500000|2022-04-01 18:25:00|334.26|333.76|334.26|333.76|334.26|333.76|334.26|333.76|0
1648837580000|2022-04-01 18:26:20|334.31||334.31||334.31||334.31||0
1648837670000|2022-04-01 18:27:50||333.81||333.81||333.81||333.81|0
1648837780000|2022-04-01 18:29:40|334.36||334.36||334.36||334.36||0
1648837890000|2022-04-01 18:31:30|334.41||334.46||334.46||334.41||1
1648837960000|2022-04-01 18:32:40|||||||||1
1648837970000|2022-04-01 18:32:50|334.51||334.51||334.51||334.51||0
1648838040000|2022-04-01 18:34:00|||||||||1
1648838140000|2022-04-01 18:35:40||333.86||333.86||333.86||333.86|0
1648838150000|2022-04-01 18:35:50||334.11||334.11||334.11||334.11|0
1648838160000|2022-04-01 18:36:00|||||||||1
1648838190000|2022-04-01 18:36:30||334.16||334.16||334.16||334.16|0
1648838200000|2022-04-01 18:36:40||334.26||334.26||334.26||334.26|0
1648838210000|2022-04-01 18:36:50||334.16||334.11||334.16||334.11|1
1648838220000|2022-04-01 18:37:00||334.01||334.01||334.01||334.01|0
1648838230000|2022-04-01 18:37:10|334.46||334.46||334.46||334.46||0
1648838250000|2022-04-01 18:37:30|334.41|334.06|334.41|334.01|334.41|334.21|334.41|334.01|1
1648838300000|2022-04-01 18:38:20||334.06||334.06||334.06||334.06|0
1648838310000|2022-04-01 18:38:30||334.16||334.06||334.16||334.06|1
1648838330000|2022-04-01 18:38:50||334.01||334.01||334.01||334.01|0
1648838350000|2022-04-01 18:39:10||334.06||334.06||334.06||334.06|0
1648838360000|2022-04-01 18:39:20||334.16||334.01||334.16||334.01|1
1648838390000|2022-04-01 18:39:50|||||||||1
1648838460000|2022-04-01 18:41:00|334.46||334.51||334.51||334.46||3
1648838520000|2022-04-01 18:42:00|334.46||334.46||334.46||334.46||0
1648838550000|2022-04-01 18:42:30|334.41||334.41||334.41||334.41||0
1648838620000|2022-04-01 18:43:40|334.36||334.36||334.36||334.36||0
1648838640000|2022-04-01 18:44:00|334.46||334.46||334.46||334.46||2
1648838730000|2022-04-01 18:45:30|334.51||334.51||334.51||334.51||0
1648838800000|2022-04-01 18:46:40|334.46||334.46||334.46||334.46||0
1648838820000|2022-04-01 18:47:00|334.41||334.41||334.41||334.41||0
1648838940000|2022-04-01 18:49:00||333.91||333.91||333.91||333.91|0
1648839010000|2022-04-01 18:50:10|334.36|333.81|334.36|333.81|334.36|333.81|334.36|333.81|0
1648839230000|2022-04-01 18:53:50|334.31||334.31||334.36||334.31||0
1648839520000|2022-04-01 18:58:40||333.76||333.76||333.76||333.76|0
1648839560000|2022-04-01 18:59:20|334.26||334.26||334.26||334.26||0
1648839620000|2022-04-01 19:00:20|334.21||334.21||334.21||334.21||0
1648839670000|2022-04-01 19:01:10|||||||||1
1648839740000|2022-04-01 19:02:20|334.31||334.41||334.41||334.31||4
1648839750000|2022-04-01 19:02:30|||||||||1
1648839970000|2022-04-01 19:06:10|334.51|334.11|334.56|334.26|334.56|334.26|334.51|334.11|30
1648839980000|2022-04-01 19:06:20|334.61|334.36|334.61|334.36|334.61|334.36|334.61|334.36|5
1648839990000|2022-04-01 19:06:30|334.66||334.66||334.66||334.66||0
1648840020000|2022-04-01 19:07:00|334.71||334.71||334.71||334.71||4
1648840140000|2022-04-01 19:09:00|334.66|334.26|334.66|334.26|334.66|334.26|334.66|334.26|1
1648840150000|2022-04-01 19:09:10|334.61|334.16|334.61|334.16|334.61|334.16|334.61|334.16|0
1648840160000|2022-04-01 19:09:20||334.11||334.11||334.11||334.11|0
1648840170000|2022-04-01 19:09:30|334.56|334.01|334.56|334.01|334.56|334.01|334.56|334.01|0
1648840280000|2022-04-01 19:11:20|334.51|333.96|334.51|333.96|334.51|333.96|334.51|333.96|0
1648840320000|2022-04-01 19:12:00||333.91||333.91||333.91||333.91|0
1648840360000|2022-04-01 19:12:40||333.86||333.86||333.86||333.86|0
1648840380000|2022-04-01 19:13:00|334.46||334.46||334.46||334.46||0
1648840490000|2022-04-01 19:14:50||333.91||333.91||333.91||333.91|0
1648840620000|2022-04-01 19:17:00|334.41||334.41||334.41||334.41||0
1648840680000|2022-04-01 19:18:00|334.36||334.36||334.36||334.36||0
1648840720000|2022-04-01 19:18:40||333.86||333.86||333.86||333.86|0
1648840750000|2022-04-01 19:19:10||333.81||333.81||333.81||333.81|0
1648840770000|2022-04-01 19:19:30||333.76||333.76||333.76||333.76|0
1648840780000|2022-04-01 19:19:40|334.31|333.71|334.31|333.71|334.31|333.71|334.31|333.71|0
1648840800000|2022-04-01 19:20:00||333.66||333.66||333.66||333.66|0
1648840970000|2022-04-01 19:22:50|334.26||334.21||334.26||334.21||0
1648840980000|2022-04-01 19:23:00||333.61||333.61||333.61||333.61|0
1648841010000|2022-04-01 19:23:30|334.16||334.16||334.16||334.16||0
1648841240000|2022-04-01 19:27:20|||||||||1
1648841320000|2022-04-01 19:28:40||333.66||333.66||333.66||333.66|0
1648841400000|2022-04-01 19:30:00|||||||||1
1648841450000|2022-04-01 19:30:50|334.11||334.11||334.11||334.11||0
1648841550000|2022-04-01 19:32:30||333.61||333.61||333.61||333.61|0
1648841580000|2022-04-01 19:33:00||333.56||333.56||333.56||333.56|1
1648841590000|2022-04-01 19:33:10||333.51||333.51||333.51||333.51|0
1648841690000|2022-04-01 19:34:50||333.76||333.51||333.76||333.51|1
1648841750000|2022-04-01 19:35:50||333.76||333.76||333.76||333.76|0
1648841760000|2022-04-01 19:36:00||333.71||333.51||333.71||333.51|1
1648841780000|2022-04-01 19:36:20|334.06||334.06||334.06||334.06||0
1648841880000|2022-04-01 19:38:00|||||||||1
1648841910000|2022-04-01 19:38:30|334.01||334.01||334.01||334.01||0
1648842060000|2022-04-01 19:41:00|||||||||1
1648842160000|2022-04-01 19:42:40||333.71||333.71||333.76||333.71|2
1648842170000|2022-04-01 19:42:50||333.61||333.56||333.61||333.56|0
1648842180000|2022-04-01 19:43:00|||||||||1
1648842190000|2022-04-01 19:43:10||333.51||333.51||333.51||333.51|0
1648842360000|2022-04-01 19:46:00|||||||||1
1648842390000|2022-04-01 19:46:30|333.96||333.96||333.96||333.96||0
1648842440000|2022-04-01 19:47:20|333.91||333.91||333.91||333.91||0
1648842450000|2022-04-01 19:47:30|||||||||1
1648842500000|2022-04-01 19:48:20|334.01|333.56|334.01|333.56|334.01|333.56|334.01|333.56|7
1648842520000|2022-04-01 19:48:40|334.06||334.06||334.06||334.06||1
1648842540000|2022-04-01 19:49:00|334.16||334.16||334.16||334.16||1
1648842570000|2022-04-01 19:49:30|||||||||1
1648842580000|2022-04-01 19:49:40|||||||||1
1648842590000|2022-04-01 19:49:50|334.21||334.21||334.21||334.21||0
1648842600000|2022-04-01 19:50:00|334.26||334.36||334.36||334.26||4
1648842610000|2022-04-01 19:50:10|334.26||334.36||334.36||334.26||0
1648842650000|2022-04-01 19:50:50|334.41||334.41||334.41||334.41||0
1648842670000|2022-04-01 19:51:10|334.46||334.46||334.46||334.46||0
1648842680000|2022-04-01 19:51:20||333.61||333.61||333.61||333.61|0
1648842690000|2022-04-01 19:51:30|||||||||1
1648842700000|2022-04-01 19:51:40||333.66||333.66||333.66||333.66|0
1648842710000|2022-04-01 19:51:50|334.66||334.66||334.66||334.66||1
1648842790000|2022-04-01 19:53:10|334.41||334.56||334.56||334.41||0
1648842800000|2022-04-01 19:53:20|334.61||334.61||334.61||334.61||0
1648842810000|2022-04-01 19:53:30|334.66||334.66||334.66||334.66||0
1648842870000|2022-04-01 19:54:30||333.71||333.71||333.71||333.71|0
1648842960000|2022-04-01 19:56:00|||||||||1
1648843090000|2022-04-01 19:58:10|334.61||334.61||334.61||334.61||0
1648843120000|2022-04-01 19:58:40|334.66|334.36|334.91|334.46|334.91|334.46|334.66|334.36|14
1648843130000|2022-04-01 19:58:50|335.01||335.01||335.01||335.01||6
1648843140000|2022-04-01 19:59:00|335.11|334.81|335.11|334.61|335.11|334.81|335.11|334.61|8
1648843150000|2022-04-01 19:59:10|334.91||335.01||335.01||334.91||1
1648843170000|2022-04-01 19:59:30|335.06||335.06||335.06||335.06||0
1648843190000|2022-04-01 19:59:50||334.76||334.76||334.76||334.76|2
1648843200000|2022-04-01 20:00:00||334.61||334.46||334.61||334.46|5
1648843210000|2022-04-01 20:00:10|335.01|334.31|335.01|334.31|335.01|334.31|335.01|334.31|1
1648843250000|2022-04-01 20:00:50||334.36||334.36||334.36||334.36|0
1648843470000|2022-04-01 20:04:30|335.11|334.81|335.11|334.81|335.11|334.81|335.11|334.81|5
1648843480000|2022-04-01 20:04:40|335.06|334.71|335.06|334.71|335.06|334.71|335.06|334.71|0
1648843510000|2022-04-01 20:05:10||334.61||334.61||334.61||334.61|0
1648843530000|2022-04-01 20:05:30||334.51||334.51||334.51||334.51|0
1648843540000|2022-04-01 20:05:40||334.46||334.46||334.46||334.46|0
1648843590000|2022-04-01 20:06:30|335.01||335.01||335.01||335.01||0
1648843860000|2022-04-01 20:11:00||334.51||334.51||334.51||334.51|0
1648844010000|2022-04-01 20:13:30||334.36||334.36||334.36||334.36|1
1648844960000|2022-04-01 20:29:20|335.06||335.06||335.06||335.06||3
1648845140000|2022-04-01 20:32:20|335.11||335.11||335.11||335.11||4
1648845170000|2022-04-01 20:32:50||334.41||334.41||334.41||334.41|0
1648845580000|2022-04-01 20:39:40|335.06|334.46|335.06|334.46|335.06|334.46|335.06|334.46|1
1648845640000|2022-04-01 20:40:40|335.01|334.41|334.86|334.41|335.01|334.41|334.86|334.41|2
1648845730000|2022-04-01 20:42:10|334.81|334.46|334.86|334.46|334.86|334.46|334.81|334.46|3
1648845740000|2022-04-01 20:42:20|334.96|334.61|335.01|334.66|335.01|334.66|334.96|334.61|3
1648845780000|2022-04-01 20:43:00|334.96|334.61|334.96|334.46|334.96|334.61|334.96|334.46|0
1648845870000|2022-04-01 20:44:30|334.81|334.31|334.91|334.36|334.91|334.36|334.61|334.31|7
1648845910000|2022-04-01 20:45:10|334.96||334.96||334.96||334.96||0
1648845920000|2022-04-01 20:45:20|335.01||335.01||335.01||335.01||0
1648846150000|2022-04-01 20:49:10||334.66||334.46||334.66||334.46|2
1648846160000|2022-04-01 20:49:20||334.71||334.71||334.71||334.71|0
1648846170000|2022-04-01 20:49:30|335.06|334.66|335.06|334.46|335.06|334.66|335.06|334.46|2
1648846190000|2022-04-01 20:49:50||334.71||334.46||334.71||334.46|2
1648846280000|2022-04-01 20:51:20|335.01||335.01||335.01||335.01||0
1648846390000|2022-04-01 20:53:10|335.06||335.06||335.06||335.06||0
1648846410000|2022-04-01 20:53:30|335.16||335.16||335.16||335.16||0
1648846450000|2022-04-01 20:54:10|335.11||335.11||335.11||335.11||0
1648846640000|2022-04-01 20:57:20|335.16||335.16||335.16||335.16||0
1648846680000|2022-04-01 20:58:00|335.21|334.36|335.21|334.36|335.21|334.36|335.21|334.36|5
1648846690000|2022-04-01 20:58:10|||||||||6
1648846740000|2022-04-01 20:59:00||334.41||334.41||334.41||334.41|0
1648846770000|2022-04-01 20:59:30|||||||||2
1649023330000|2022-04-03 22:02:10|335.11|334.51|335.01|334.41|335.11|334.51|335.01|334.41|0
1649023340000|2022-04-03 22:02:20|335.11|334.51|335.01|334.41|335.11|334.51|335.01|334.41|0
1649023350000|2022-04-03 22:02:30|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1649023360000|2022-04-03 22:02:40|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1649023420000|2022-04-03 22:03:40|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1649023430000|2022-04-03 22:03:50|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1649023480000|2022-04-03 22:04:40|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649023520000|2022-04-03 22:05:20|335.01|334.41|334.91|334.31|335.01|334.41|334.91|334.31|0
1649023530000|2022-04-03 22:05:30|335.01|334.41|334.91|334.31|335.01|334.41|334.91|334.31|0
1649023540000|2022-04-03 22:05:40|335.01|334.41|335.01|334.41|335.01|334.41|334.91|334.31|0
1649023600000|2022-04-03 22:06:40|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649023610000|2022-04-03 22:06:50|335.01|334.41|334.91|334.31|335.01|334.41|334.91|334.31|0
1649023620000|2022-04-03 22:07:00|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1649023630000|2022-04-03 22:07:10|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649023640000|2022-04-03 22:07:20|335.01|334.41|335.01|334.41|335.01|334.41|334.91|334.31|0
1649024080000|2022-04-03 22:14:40|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024100000|2022-04-03 22:15:00|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1649024110000|2022-04-03 22:15:10|334.91|334.31|334.91|334.31|335.01|334.41|334.91|334.31|0
1649024160000|2022-04-03 22:16:00|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649024170000|2022-04-03 22:16:10|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1649024200000|2022-04-03 22:16:40|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1649024210000|2022-04-03 22:16:50|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1649024290000|2022-04-03 22:18:10|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024300000|2022-04-03 22:18:20|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649024320000|2022-04-03 22:18:40|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024340000|2022-04-03 22:19:00|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649024480000|2022-04-03 22:21:20|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024560000|2022-04-03 22:22:40|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649024660000|2022-04-03 22:24:20|334.91|334.31|334.91|334.31|334.91|334.31|334.81|334.21|0
1649024670000|2022-04-03 22:24:30|334.81|334.21|334.81|334.21|334.91|334.31|334.81|334.21|0
1649024680000|2022-04-03 22:24:40|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1649024690000|2022-04-03 22:24:50|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024730000|2022-04-03 22:25:30|334.81|334.21|334.81|334.21|334.91|334.31|334.81|334.21|0
1649024750000|2022-04-03 22:25:50|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024760000|2022-04-03 22:26:00|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649024780000|2022-04-03 22:26:20|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024790000|2022-04-03 22:26:30|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649024800000|2022-04-03 22:26:40|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024810000|2022-04-03 22:26:50|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649024870000|2022-04-03 22:27:50|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1649025170000|2022-04-03 22:32:50|334.71|334.11|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025190000|2022-04-03 22:33:10|334.71|334.11|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025210000|2022-04-03 22:33:30|334.71|334.11|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025220000|2022-04-03 22:33:40|334.71|334.11|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025450000|2022-04-03 22:37:30|334.71|334.11|334.71|334.11|334.71|334.11|334.71|334.11|0
1649025620000|2022-04-03 22:40:20|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649025690000|2022-04-03 22:41:30|334.71|334.11|334.71|334.11|334.71|334.11|334.71|334.11|0
1649025750000|2022-04-03 22:42:30|334.81|334.21|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025930000|2022-04-03 22:45:30|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649025950000|2022-04-03 22:45:50|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649025970000|2022-04-03 22:46:10|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649025980000|2022-04-03 22:46:20|334.81|334.21|334.91|334.31|334.91|334.31|334.81|334.21|0
1649026000000|2022-04-03 22:46:40|334.81|334.21|334.81|334.21|334.81|334.21|334.81|334.21|0
1649026470000|2022-04-03 22:54:30|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649026490000|2022-04-03 22:54:50|334.81|334.21|334.71|334.11|334.81|334.21|334.71|334.11|0
1649026560000|2022-04-03 22:56:00|334.61|334.01|334.61|334.01|334.61|334.01|334.61|334.01|0
1649027880000|2022-04-03 23:18:00|334.71|334.11|334.71|334.11|334.71|334.11|334.71|334.11|0
1649027900000|2022-04-03 23:18:20|334.61|334.01|334.61|334.01|334.61|334.01|334.61|334.01|0
1649028080000|2022-04-03 23:21:20|334.51|333.91|334.51|333.91|334.51|333.91|334.51|333.91|0
1649028130000|2022-04-03 23:22:10|334.61|334.01|334.51|333.91|334.61|334.01|334.51|333.91|0
1649028290000|2022-04-03 23:24:50|334.61|334.01|334.61|334.01|334.61|334.01|334.61|334.01|0
1649028330000|2022-04-03 23:25:30|334.51|333.91|334.51|333.91|334.51|333.91|334.51|333.91|0
1649028340000|2022-04-03 23:25:40|334.61|334.01|334.61|334.01|334.61|334.01|334.61|334.01|0
1649028590000|2022-04-03 23:29:50|334.51|333.91|334.51|333.91|334.51|333.91|334.51|333.91|0
1649028630000|2022-04-03 23:30:30|334.61|334.01|334.61|334.01|334.61|334.01|334.61|334.01|0
1649028750000|2022-04-03 23:32:30|334.51|333.91|334.51|333.91|334.51|333.91|334.51|333.91|0
1649028880000|2022-04-03 23:34:40|334.41|333.81|334.51|333.91|334.51|333.91|334.41|333.81|0
1649028890000|2022-04-03 23:34:50|334.41|333.81|334.41|333.81|334.41|333.81|334.41|333.81|0
1649028940000|2022-04-03 23:35:40|334.51|333.91|334.51|333.91|334.51|333.91|334.51|333.91|0
1649029170000|2022-04-03 23:39:30|334.41|333.81|334.51|333.91|334.51|333.91|334.41|333.81|0
1649029450000|2022-04-03 23:44:10|334.41|333.81|334.41|333.81|334.41|333.81|334.41|333.81|0
1649029530000|2022-04-03 23:45:30|334.31|333.71|334.31|333.71|334.31|333.71|334.31|333.71|0
1649029540000|2022-04-03 23:45:40|334.41|333.81|334.41|333.81|334.41|333.81|334.41|333.81|0
1649029610000|2022-04-03 23:46:50|334.31|333.71|334.31|333.71|334.31|333.71|334.31|333.71|0
1649029620000|2022-04-03 23:47:00|334.41|333.81|334.41|333.81|334.41|333.81|334.41|333.81|0
1649029630000|2022-04-03 23:47:10|334.31|333.71|334.31|333.71|334.31|333.71|334.31|333.71|0
1649029640000|2022-04-03 23:47:20|334.21|333.61|334.31|333.71|334.31|333.71|334.21|333.61|0
1649029650000|2022-04-03 23:47:30|334.21|333.61|334.31|333.71|334.31|333.71|334.21|333.61|0
1649029660000|2022-04-03 23:47:40|334.21|333.61|334.21|333.61|334.31|333.71|334.21|333.61|0
1649029710000|2022-04-03 23:48:30|334.11|333.51|334.21|333.61|334.21|333.61|334.11|333.51|0
1649029730000|2022-04-03 23:48:50|334.11|333.51|334.11|333.51|334.11|333.51|334.11|333.51|0
1649029750000|2022-04-03 23:49:10|334.21|333.61|334.11|333.51|334.21|333.61|334.11|333.51|0
1649029760000|2022-04-03 23:49:20|334.21|333.61|334.21|333.61|334.21|333.61|334.21|333.61|0
1649029780000|2022-04-03 23:49:40|334.11|333.51|334.11|333.51|334.11|333.51|334.11|333.51|0
1649029800000|2022-04-03 23:50:00|334.21|333.61|334.11|333.51|334.21|333.61|334.11|333.51|0
1649029840000|2022-04-03 23:50:40|334.21|333.61|334.21|333.61|334.21|333.61|334.21|333.61|0
1649030050000|2022-04-03 23:54:10|334.11|333.51|334.11|333.51|334.21|333.61|334.11|333.51|0
1649030070000|2022-04-03 23:54:30|334.21|333.61|334.21|333.61|334.21|333.61|334.21|333.61|0
1649030400000|2022-04-04 00:00:00|334.31|333.71|334.31|333.71|334.31|333.71|334.31|333.71|0
1649030410000|2022-04-04 00:00:10|334.21|333.61|334.31|333.71|334.31|333.71|334.21|333.61|0
1649030420000|2022-04-04 00:00:20|334.21|333.61|334.31|333.71|334.31|333.71|334.21|333.61|0
1649030470000|2022-04-04 00:01:10|334.21|333.61|334.31|333.71|334.31|333.71|334.21|333.61|0
1649030480000|2022-04-04 00:01:20|334.21|333.61|334.21|333.61|334.31|333.71|334.21|333.61|0
1649030620000|2022-04-04 00:03:40|334.31|333.71|334.21|333.61|334.31|333.71|334.21|333.61|0
1649030700000|2022-04-04 00:05:00|334.11|333.51|334.11|333.51|334.11|333.51|334.11|333.51|0
1649030710000|2022-04-04 00:05:10|334.21|333.61|334.21|333.61|334.21|333.61|334.21|333.61|0
1649031510000|2022-04-04 00:18:30|334.11|333.51|334.11|333.51|334.11|333.51|334.11|333.51|0
1649031540000|2022-04-04 00:19:00|334.01|333.41|334.01|333.41|334.01|333.41|334.01|333.41|0
1649031570000|2022-04-04 00:19:30|334.11|333.51|334.11|333.51|334.11|333.51|334.11|333.51|0
1649031580000|2022-04-04 00:19:40|334.01|333.41|334.11|333.51|334.11|333.51|334.01|333.41|0
1649031630000|2022-04-04 00:20:30|334.01|333.41|334.01|333.41|334.01|333.41|334.01|333.41|0
1649031690000|2022-04-04 00:21:30|334.11|333.51|334.11|333.51|334.11|333.51|334.11|333.51|0
1649032030000|2022-04-04 00:27:10|334.21|333.61|334.21|333.61|334.21|333.61|334.21|333.61|0
1649032200000|2022-04-04 00:30:00|333.46|332.96|333.96|333.71|334.01|333.71|333.41|332.96|65
1649032210000|2022-04-04 00:30:10|334.36|333.86|334.11|333.61|334.36|333.86|333.81|333.61|21
1649032220000|2022-04-04 00:30:20||333.66||333.76||333.76||333.66|0
1649032230000|2022-04-04 00:30:30|334.06|333.81|334.06|333.81|334.11|333.91|334.06|333.81|7
1649032240000|2022-04-04 00:30:40|334.21|333.91|334.26|334.06|334.26|334.06|334.21|333.91|10
1649032250000|2022-04-04 00:30:50|334.21|333.96|334.21|333.96|334.21|333.96|334.16|333.96|13
1649032260000|2022-04-04 00:31:00|334.26|334.01|334.26|333.96|334.56|334.06|334.26|333.96|9
1649032270000|2022-04-04 00:31:10|334.21|334.01|334.26|334.06|334.41|334.06|334.21|334.01|2
1649032280000|2022-04-04 00:31:20|334.31|334.11|334.36|334.11|334.46|334.16|334.31|334.06|9
1649032290000|2022-04-04 00:31:30|334.26|334.16|334.46|334.16|334.46|334.16|334.26|334.16|7
1649032300000|2022-04-04 00:31:40|334.51|334.21|334.56|334.36|334.56|334.36|334.51|334.21|12
1649032310000|2022-04-04 00:31:50|334.61|334.41|334.61|334.41|334.61|334.46|334.61|334.36|9
1649032320000|2022-04-04 00:32:00|334.56|334.16|334.46|334.11|334.56|334.16|334.26|334.06|11
1649032330000|2022-04-04 00:32:10|334.41|334.16|334.46|334.11|334.46|334.16|334.41|334.11|0
1649032350000|2022-04-04 00:32:30|334.41||334.41||334.46||334.41||0
1649032360000|2022-04-04 00:32:40|334.36|334.26|334.41|334.21|334.41|334.26|334.36|334.21|0
1649032370000|2022-04-04 00:32:50||334.26||334.26||334.26||334.26|0
1649032380000|2022-04-04 00:33:00|334.46|334.21|334.41|334.26|334.46|334.26|334.36|334.21|6
1649032390000|2022-04-04 00:33:10|334.36|334.21|334.51|334.26|334.51|334.26|334.36|334.21|6
1649032400000|2022-04-04 00:33:20|334.66|334.31|334.56|334.41|334.66|334.41|334.56|334.31|2
1649032410000|2022-04-04 00:33:30|334.51|334.31|334.51|334.26|334.51|334.31|334.51|334.26|5
1649032420000|2022-04-04 00:33:40|334.46|334.21|334.36|334.11|334.46|334.21|334.36|334.11|2
1649032440000|2022-04-04 00:34:00||334.16||334.16||334.16||334.16|0
1649032450000|2022-04-04 00:34:10|334.31|334.21|334.31|334.16|334.31|334.21|334.31|334.16|0
1649032460000|2022-04-04 00:34:20|334.36|334.21|334.36|334.16|334.36|334.21|334.36|334.16|2
1649032470000|2022-04-04 00:34:30|334.41|334.21|334.46|334.21|334.46|334.21|334.41|334.21|4
1649032480000|2022-04-04 00:34:40|334.51|334.26|334.61|334.36|334.61|334.36|334.51|334.26|5
1649032490000|2022-04-04 00:34:50|334.66|334.41|334.56|334.31|334.66|334.41|334.56|334.31|6
1649032500000|2022-04-04 00:35:00|334.51|334.26|334.51|334.26|334.51|334.26|334.51|334.26|3
1649032510000|2022-04-04 00:35:10||334.31||334.31||334.31||334.31|2
1649032520000|2022-04-04 00:35:20|334.36|334.26|334.41|334.16|334.46|334.26|334.36|334.16|5
1649032530000|2022-04-04 00:35:30|334.36||334.41||334.41||334.36||1
1649032540000|2022-04-04 00:35:40|334.36|334.11|334.36|334.11|334.36|334.21|334.31|334.11|3
1649032550000|2022-04-04 00:35:50|334.31|334.21|334.31|334.06|334.36|334.21|334.31|334.06|8
1649032560000|2022-04-04 00:36:00|334.36|334.11|334.36|334.16|334.36|334.16|334.36|334.06|4
1649032570000|2022-04-04 00:36:10||334.11||334.16||334.16||334.11|2
1649032580000|2022-04-04 00:36:20|334.31|334.11|334.31|334.11|334.31|334.11|334.31|334.06|6
1649032590000|2022-04-04 00:36:30|334.26|334.06|334.16|333.86|334.26|334.06|334.16|333.86|12
1649032600000|2022-04-04 00:36:40|334.11|333.96|334.11|333.96|334.21|334.01|334.11|333.86|2
1649032610000|2022-04-04 00:36:50|334.21|333.91|334.16|333.91|334.21|334.01|334.11|333.91|38
1649032620000|2022-04-04 00:37:00|334.21|333.96|334.71|334.56|334.96|334.61|334.01|333.76|248
1649032630000|2022-04-04 00:37:10|334.81|334.41|334.81|334.51|334.81|334.51|334.76|334.41|45
1649032640000|2022-04-04 00:37:20|334.76||334.71||334.76||334.71||0
1649032650000|2022-04-04 00:37:30|334.66|334.46|334.71|334.46|334.71|334.46|334.66|334.46|6
1649032660000|2022-04-04 00:37:40|334.76|334.51|334.76|334.51|334.81|334.51|334.76|334.51|0
1649032680000|2022-04-04 00:38:00|334.71|334.41|334.61|334.41|334.71|334.41|334.56|334.41|7
1649032690000|2022-04-04 00:38:10|334.56|334.51|334.61|334.41|334.66|334.51|334.56|334.41|5
1649032700000|2022-04-04 00:38:20|334.66|334.46|334.61|334.41|334.66|334.46|334.56|334.41|6
1649032710000|2022-04-04 00:38:30|334.56|334.46|334.61|334.41|334.61|334.46|334.56|334.41|3
1649032720000|2022-04-04 00:38:40|334.56||334.61||334.61||334.56||2
1649032730000|2022-04-04 00:38:50|334.56||334.56||334.56||334.56||0
1649032740000|2022-04-04 00:39:00|334.61||334.61||334.61||334.56||6
1649032750000|2022-04-04 00:39:10|334.71|334.56|334.71|334.51|334.71|334.56|334.66|334.41|11
1649032760000|2022-04-04 00:39:20|334.76|334.56|334.96|334.71|335.11|334.86|334.76|334.56|23
1649032770000|2022-04-04 00:39:30|334.91|334.66|334.71|334.56|334.91|334.66|334.71|334.56|4
1649032780000|2022-04-04 00:39:40|334.76|334.46|334.71|334.56|334.76|334.56|334.71|334.46|11
1649032790000|2022-04-04 00:39:50|334.76|334.46|334.76|334.56|334.76|334.56|334.76|334.46|3
1649032800000|2022-04-04 00:40:00|334.66|334.41|334.76|334.51|334.76|334.51|334.66|334.36|20
1649032810000|2022-04-04 00:40:10|334.71|334.61|334.81|334.56|334.81|334.61|334.71|334.56|4
1649032820000|2022-04-04 00:40:20|334.86|334.61|334.86|334.66|334.86|334.66|334.86|334.61|1
1649032830000|2022-04-04 00:40:30|334.81|334.71|334.76|334.51|334.81|334.71|334.76|334.51|3
1649032840000|2022-04-04 00:40:40|334.71|334.46|334.86|334.66|334.86|334.66|334.66|334.46|18
1649032850000|2022-04-04 00:40:50|334.91|334.76|334.86|334.66|334.91|334.76|334.86|334.66|25
1649032860000|2022-04-04 00:41:00|334.81|334.61|334.71|334.51|334.81|334.61|334.71|334.51|6
1649032870000|2022-04-04 00:41:10|334.66|334.56|334.71|334.56|334.71|334.56|334.66|334.51|2
1649032880000|2022-04-04 00:41:20||334.51||334.51||334.51||334.51|2
1649032890000|2022-04-04 00:41:30|334.61|334.46|334.61|334.41|334.61|334.46|334.61|334.41|7
1649032900000|2022-04-04 00:41:40|334.56|334.31|334.51|334.31|334.56|334.31|334.51|334.31|1
1649032910000|2022-04-04 00:41:50|334.56|334.41|334.71|334.36|334.86|334.56|334.56|334.36|57
1649032920000|2022-04-04 00:42:00|334.66|334.31|334.61|334.41|334.66|334.41|334.61|334.26|3
1649032930000|2022-04-04 00:42:10|334.56|334.31|334.46|334.21|334.56|334.31|334.46|334.21|3
1649032940000|2022-04-04 00:42:20|334.66|334.26|334.66|334.46|334.66|334.46|334.56|334.26|11
1649032950000|2022-04-04 00:42:30|334.61|334.41|334.51|334.26|334.61|334.41|334.51|334.26|9
1649032960000|2022-04-04 00:42:40|334.46|334.21|334.41|334.21|334.46|334.21|334.41|334.21|1
1649032970000|2022-04-04 00:42:50|334.36|334.16|334.26|334.06|334.36|334.16|334.26|334.06|3
1649032980000|2022-04-04 00:43:00|334.31|334.16|334.36|334.21|334.46|334.26|334.31|334.16|16
1649032990000|2022-04-04 00:43:10|334.46||334.41||334.46||334.41||3
1649033000000|2022-04-04 00:43:20|334.46|334.26|334.71|334.41|334.71|334.41|334.46|334.26|5
1649033010000|2022-04-04 00:43:30|334.61|334.46|334.56|334.36|334.61|334.46|334.56|334.36|5
1649033020000|2022-04-04 00:43:40|334.51|334.31|334.41|334.21|334.56|334.31|334.41|334.21|7
1649033030000|2022-04-04 00:43:50|334.46|334.31|334.56|334.31|334.56|334.31|334.46|334.31|5
1649033040000|2022-04-04 00:44:00|334.51|334.21|334.51|334.31|334.51|334.31|334.41|334.16|18
1649033050000|2022-04-04 00:44:10|334.61|334.41|334.66|334.46|334.66|334.46|334.61|334.41|4
1649033060000|2022-04-04 00:44:20|334.61|334.41|334.61|334.36|334.61|334.41|334.61|334.31|2
1649033070000|2022-04-04 00:44:30|334.56|334.31|334.51|334.31|334.56|334.31|334.51|334.21|4
1649033080000|2022-04-04 00:44:40||334.26||334.26||334.26||334.21|2
1649033100000|2022-04-04 00:45:00|334.46|334.06|334.46|334.26|334.46|334.26|334.41|334.06|13
1649033130000|2022-04-04 00:45:30|334.41|334.31|334.51|334.31|334.76|334.56|334.41|334.31|26
1649033140000|2022-04-04 00:45:40|334.46|334.26|334.46|334.26|334.51|334.26|334.46|334.26|14
1649033150000|2022-04-04 00:45:50|334.41|334.21|334.41|334.26|334.41|334.26|334.41|334.21|18
1649033160000|2022-04-04 00:46:00|334.51|334.36|334.76|334.51|334.76|334.51|334.51|334.36|18
1649033170000|2022-04-04 00:46:10|334.86|334.56|334.56|334.36|334.86|334.61|334.56|334.31|7
1649033180000|2022-04-04 00:46:20|334.46|334.41|334.46|334.21|334.46|334.41|334.46|334.21|8
1649033190000|2022-04-04 00:46:30|334.41|334.26|334.41|334.21|334.41|334.26|334.41|334.16|3
1649033200000|2022-04-04 00:46:40|334.36|334.16|334.41|334.21|334.51|334.21|334.36|334.16|19
1649033210000|2022-04-04 00:46:50|334.36|334.11|334.26|334.06|334.36|334.11|334.16|333.91|8
1649033220000|2022-04-04 00:47:00|334.21|334.01|334.16|334.01|334.21|334.01|334.16|333.91|3
1649033230000|2022-04-04 00:47:10|334.21||334.21||334.21||334.21||3
1649033240000|2022-04-04 00:47:20|334.31|334.06|334.61|334.31|334.61|334.31|334.31|334.06|2
1649033250000|2022-04-04 00:47:30|335.01|334.41|334.66|334.41|335.01|334.51|334.51|334.36|17
1649033260000|2022-04-04 00:47:40|334.56|334.36|334.56|334.31|334.56|334.41|334.56|334.31|1
1649033270000|2022-04-04 00:47:50|334.51|334.26|334.41|334.26|334.51|334.26|334.41|334.16|0
1649033280000|2022-04-04 00:48:00|334.61|334.31|334.36|334.11|334.61|334.31|334.31|334.06|14
1649033290000|2022-04-04 00:48:10|334.41|334.06|334.26|334.01|334.46|334.21|334.26|334.01|2
1649033300000|2022-04-04 00:48:20|334.31|334.06|334.31|334.01|334.31|334.11|334.31|334.01|3
1649033310000|2022-04-04 00:48:30|334.46|334.06|334.36|334.11|334.46|334.21|334.36|334.06|7
1649033320000|2022-04-04 00:48:40|334.31||334.31||334.31||334.31||1
1649033330000|2022-04-04 00:48:50|334.26|334.06|334.31|334.11|334.31|334.11|334.26|334.06|4
1649033340000|2022-04-04 00:49:00|334.21|334.06|334.16|333.91|334.21|334.06|334.16|333.86|9
1649033350000|2022-04-04 00:49:10|334.11|333.86|334.11|333.86|334.11|333.86|334.11|333.86|0
1649033360000|2022-04-04 00:49:20|334.06|333.96|334.11|333.86|334.16|333.96|334.01|333.86|3
1649033370000|2022-04-04 00:49:30|334.16|333.96|334.16|333.96|334.16|333.96|334.16|333.86|5
1649033380000|2022-04-04 00:49:40|334.26|334.01|334.41|334.16|334.41|334.16|334.26|334.01|1
1649033390000|2022-04-04 00:49:50|334.46|334.21|334.41|334.16|334.56|334.26|334.41|334.16|12
1649033400000|2022-04-04 00:50:00||334.26||334.26||334.26||334.16|6
1649033410000|2022-04-04 00:50:10|334.36|334.11|334.31|334.01|334.36|334.11|334.31|333.96|8
1649033420000|2022-04-04 00:50:20|334.26|333.96|334.31|334.06|334.36|334.06|334.21|333.96|12
1649033430000|2022-04-04 00:50:30|334.36|334.11|334.26|334.06|334.36|334.11|334.26|334.06|0
1649033440000|2022-04-04 00:50:40|334.31|334.16|334.36|334.11|334.36|334.16|334.26|333.96|2
1649033450000|2022-04-04 00:50:50|334.31|334.06|334.36|334.01|334.36|334.06|334.26|333.96|0
1649033460000|2022-04-04 00:51:00||334.06||334.11||334.11||334.06|1
1649033470000|2022-04-04 00:51:10|334.41|334.16|334.41|334.16|334.41|334.16|334.41|334.16|1
1649033480000|2022-04-04 00:51:20|334.46|334.21|334.46|334.21|334.61|334.31|334.46|334.21|6
1649033500000|2022-04-04 00:51:40|334.41|334.16|334.36|334.16|334.41|334.16|334.36|334.16|3
1649033510000|2022-04-04 00:51:50|334.41|334.21|334.46|334.26|334.46|334.26|334.41|334.21|7
1649033520000|2022-04-04 00:52:00|334.51|334.31|334.51|334.26|334.51|334.31|334.51|334.26|3
1649033530000|2022-04-04 00:52:10|334.41|334.31|334.51|334.26|334.51|334.31|334.41|334.26|2
1649033540000|2022-04-04 00:52:20|334.46|334.21|334.31|334.06|334.46|334.21|334.31|334.06|0
1649033550000|2022-04-04 00:52:30|334.36|334.11|334.36|334.21|334.36|334.21|334.31|334.11|3
1649033560000|2022-04-04 00:52:40|334.41|334.26|334.51|334.31|334.51|334.31|334.41|334.21|1
1649033570000|2022-04-04 00:52:50||334.26||334.26||334.26||334.26|0
1649033580000|2022-04-04 00:53:00|334.46|334.21|334.31|334.11|334.46|334.26|334.31|334.11|3
1649033590000|2022-04-04 00:53:10|334.36|334.16|334.51|334.31|334.51|334.31|334.36|334.16|5
1649033600000|2022-04-04 00:53:20|334.46|334.26|334.31|334.16|334.46|334.26|334.26|334.06|9
1649033610000|2022-04-04 00:53:30|334.36|334.06|334.36|334.16|334.36|334.16|334.36|334.06|1
1649033620000|2022-04-04 00:53:40|334.26|334.11|334.31|334.11|334.36|334.11|334.26|334.11|3
1649033630000|2022-04-04 00:53:50|334.26|334.01|334.16|333.91|334.26|334.01|334.11|333.91|3
1649033640000|2022-04-04 00:54:00|334.11|333.86|334.21|333.96|334.21|334.06|334.01|333.86|17
1649033650000|2022-04-04 00:54:10|334.26|334.01|334.26|334.06|334.26|334.06|334.26|334.01|1
1649033660000|2022-04-04 00:54:20|334.21|334.11|334.21|334.01|334.21|334.11|334.21|334.01|2
1649033670000|2022-04-04 00:54:30|334.16|333.96|334.16|333.96|334.16|333.96|334.16|333.96|2
1649033680000|2022-04-04 00:54:40|334.21|334.01|334.26|334.06|334.26|334.06|334.21|334.01|1
1649033690000|2022-04-04 00:54:50|334.21|334.01|334.16|333.96|334.21|334.01|334.11|333.91|2
1649033700000|2022-04-04 00:55:00|334.11|333.91|334.06|333.86|334.11|333.91|334.01|333.86|12
1649033710000|2022-04-04 00:55:10|334.16|333.91|334.16|333.91|334.16|333.91|334.16|333.86|2
1649033720000|2022-04-04 00:55:20|334.21|333.96|334.26|334.06|334.26|334.06|334.21|333.96|2
1649033730000|2022-04-04 00:55:30|334.16|334.01|334.16|333.96|334.16|334.01|334.16|333.96|4
1649033740000|2022-04-04 00:55:40|334.21|334.01|334.26|334.06|334.26|334.06|334.21|333.96|3
1649033760000|2022-04-04 00:56:00|||||||||1
1649033780000|2022-04-04 00:56:20|334.21|334.01|334.06|333.91|334.21|334.01|334.06|333.91|13
1649033790000|2022-04-04 00:56:30|334.01|333.81|334.21|333.96|334.21|333.96|334.01|333.81|26
1649033800000|2022-04-04 00:56:40|333.96|334.01|334.01|333.81|334.06|334.01|333.96|333.81|24
1649033810000|2022-04-04 00:56:50||333.86||333.81||333.86||333.81|6
1649033820000|2022-04-04 00:57:00|333.96||333.96||333.96||333.96||3
1649033830000|2022-04-04 00:57:10|334.06|333.91|334.06|333.86|334.11|333.91|334.06|333.86|8
1649033840000|2022-04-04 00:57:20|334.11|333.91|334.11|333.96|334.11|333.96|334.06|333.86|2
1649033850000|2022-04-04 00:57:30|334.06|333.86|334.31|334.06|334.31|334.06|334.06|333.86|5
1649033860000|2022-04-04 00:57:40|334.26|334.11|334.21|334.01|334.26|334.11|334.21|334.01|5
1649033870000|2022-04-04 00:57:50|334.16||334.16||334.16||334.16||0
1649033880000|2022-04-04 00:58:00|334.21|334.06|334.26|334.01|334.26|334.06|334.21|334.01|1
1649033890000|2022-04-04 00:58:10|334.31|334.06|334.31|334.06|334.31|334.11|334.26|334.06|3
1649033900000|2022-04-04 00:58:20|334.36|334.11|334.36|334.11|334.36|334.11|334.36|334.11|5
1649033910000|2022-04-04 00:58:30||334.16||334.16||334.16||334.16|0
1649033920000|2022-04-04 00:58:40|334.31||334.36||334.36||334.31||1
1649033930000|2022-04-04 00:58:50|334.31|334.11|334.31|334.11|334.31|334.11|334.26|334.11|3
1649033940000|2022-04-04 00:59:00|334.26||334.26||334.31||334.26||3
1649033950000|2022-04-04 00:59:10|334.31|334.21|334.41|334.21|334.41|334.21|334.31|334.21|11
1649033960000|2022-04-04 00:59:20|334.36|334.16|334.41|334.21|334.41|334.21|334.36|334.16|5
1649033970000|2022-04-04 00:59:30|334.36||334.36||334.36||334.36||3
1649033980000|2022-04-04 00:59:40|334.31|334.16|334.31|334.11|334.31|334.16|334.31|334.11|5
1649033990000|2022-04-04 00:59:50|334.26||334.26||334.31||334.26||4
1649034000000|2022-04-04 01:00:00|334.31|334.16|334.16|333.91|334.31|334.16|334.11|333.91|43
1649034010000|2022-04-04 01:00:10|334.26|333.96|334.26|334.01|334.26|334.01|334.26|333.96|4
1649034020000|2022-04-04 01:00:20|334.31|334.11|334.51|334.36|334.51|334.36|334.31|334.11|5
1649034030000|2022-04-04 01:00:30|334.56|334.41|334.66|334.46|334.71|334.46|334.56|334.41|21
1649034040000|2022-04-04 01:00:40|334.71|334.51|334.81|334.66|334.81|334.66|334.66|334.51|7
1649034050000|2022-04-04 01:00:50|334.76|334.51|334.91|334.71|334.91|334.71|334.76|334.51|15
1649034060000|2022-04-04 01:01:00|334.86|334.76|334.91|334.76|335.01|334.76|334.86|334.66|67
1649034070000|2022-04-04 01:01:10|334.96|334.81|335.01|334.81|335.01|334.81|334.96|334.81|12
1649034080000|2022-04-04 01:01:20|335.11|334.86|335.11|334.86|335.11|334.86|335.11|334.86|22
1649034090000|2022-04-04 01:01:30|335.16|334.91|335.21|335.01|335.21|335.01|335.16|334.91|15
1649034100000|2022-04-04 01:01:40|335.16|334.81|335.11|334.91|335.16|334.91|335.06|334.81|42
1649034110000|2022-04-04 01:01:50|335.06|334.86|334.96|334.76|335.11|334.86|334.96|334.71|32
1649034120000|2022-04-04 01:02:00|334.91|334.71|334.71|334.46|334.91|334.71|334.71|334.41|19
1649034130000|2022-04-04 01:02:10|334.66|334.51|334.61|334.36|334.66|334.51|334.61|334.36|16
1649034140000|2022-04-04 01:02:20||334.41||334.46||334.46||334.41|44
1649034150000|2022-04-04 01:02:30|334.66|334.41|334.51|334.36|334.66|334.41|334.51|334.36|21
1649034160000|2022-04-04 01:02:40|334.46|334.26|334.31|334.11|334.46|334.26|334.31|334.11|7
1649034170000|2022-04-04 01:02:50|||||||||1
1649034180000|2022-04-04 01:03:00|334.26|333.96|334.31|334.06|334.31|334.06|334.21|333.96|29
1649034190000|2022-04-04 01:03:10|334.36|334.11|334.56|334.31|334.56|334.36|334.36|334.11|22
1649034200000|2022-04-04 01:03:20|334.51|334.11|334.41|334.16|334.51|334.16|334.31|334.11|18
1649034210000|2022-04-04 01:03:30|334.36|334.21|334.41|334.21|334.41|334.21|334.36|334.21|1
1649034220000|2022-04-04 01:03:40|334.46|334.26|334.51|334.31|334.61|334.41|334.46|334.26|18
1649034230000|2022-04-04 01:03:50|334.56|334.36|334.56|334.36|334.56|334.36|334.56|334.36|4
1649034240000|2022-04-04 01:04:00|334.51|334.26|334.56|334.31|334.56|334.31|334.46|334.21|16
1649034250000|2022-04-04 01:04:10||334.36||334.41||334.41||334.36|0
1649034260000|2022-04-04 01:04:20|334.51|334.21|334.46|334.26|334.51|334.26|334.46|334.21|10
1649034270000|2022-04-04 01:04:30|334.61|334.31|334.71|334.51|334.71|334.51|334.61|334.31|11
1649034280000|2022-04-04 01:04:40||334.56||334.56||334.56||334.56|0
1649034290000|2022-04-04 01:04:50|334.76|334.61|335.01|334.76|335.01|334.76|334.76|334.61|11
1649034300000|2022-04-04 01:05:00|334.96|334.71|334.96|334.71|334.96|334.71|334.91|334.71|19
1649034310000|2022-04-04 01:05:10||334.76||334.76||334.76||334.76|0
1649034320000|2022-04-04 01:05:20|334.91|334.71|334.86|334.71|334.91|334.76|334.86|334.71|15
1649034330000|2022-04-04 01:05:30|334.81|334.66|334.81|334.61|334.81|334.66|334.76|334.56|15
1649034340000|2022-04-04 01:05:40|334.86|334.66|334.76|334.56|334.86|334.71|334.76|334.56|32
1649034350000|2022-04-04 01:05:50|334.71|334.51|334.66|334.46|334.71|334.51|334.66|334.46|8
1649034360000|2022-04-04 01:06:00|334.71|334.51|334.71|334.51|334.71|334.51|334.71|334.51|13
1649034370000|2022-04-04 01:06:10|334.66|334.56|334.66|334.41|334.66|334.56|334.66|334.41|16
1649034380000|2022-04-04 01:06:20|334.61||334.61||334.61||334.61||2
1649034390000|2022-04-04 01:06:30|334.66|334.46|334.76|334.56|334.76|334.56|334.66|334.46|11
1649034400000|2022-04-04 01:06:40|334.71|334.61|334.86|334.61|334.86|334.61|334.71|334.51|14
1649034410000|2022-04-04 01:06:50|334.71|334.56|334.81|334.51|334.81|334.61|334.71|334.51|7
1649034420000|2022-04-04 01:07:00|334.71|334.56|334.86|334.66|334.86|334.66|334.71|334.56|4
1649034430000|2022-04-04 01:07:10|334.91|334.71|334.96|334.76|334.96|334.76|334.91|334.71|6
1649034440000|2022-04-04 01:07:20|334.91|334.71|334.91|334.71|334.91|334.71|334.91|334.71|8
1649034450000|2022-04-04 01:07:30|334.86|334.76|335.06|334.81|335.11|334.91|334.86|334.76|30
1649034460000|2022-04-04 01:07:40|335.01|334.86|335.06|334.86|335.06|334.86|334.96|334.86|7
1649034470000|2022-04-04 01:07:50|335.11|334.91|335.01|334.76|335.11|334.96|335.01|334.76|28
1649034480000|2022-04-04 01:08:00|334.96|334.71|335.06|334.86|335.06|334.86|334.91|334.71|8
1649034490000|2022-04-04 01:08:10|335.11|334.91|335.01|334.81|335.11|334.96|334.96|334.76|19
1649034500000|2022-04-04 01:08:20|335.06|334.86|335.06|334.86|335.06|334.91|335.06|334.86|10
1649034510000|2022-04-04 01:08:30|335.01|334.91|334.96|334.76|335.01|334.91|334.96|334.76|12
1649034520000|2022-04-04 01:08:40|334.91||334.96||335.01||334.91||4
1649034530000|2022-04-04 01:08:50|334.91|334.71|334.91|334.76|334.96|334.81|334.91|334.71|6
1649034540000|2022-04-04 01:09:00||334.71||334.71||334.76||334.71|4
1649034550000|2022-04-04 01:09:10|334.86|334.66|334.81|334.61|334.86|334.66|334.81|334.61|5
1649034560000|2022-04-04 01:09:20|334.86|334.66|334.91|334.76|334.91|334.76|334.86|334.66|11
1649034570000|2022-04-04 01:09:30|334.86|334.61|334.81|334.66|334.91|334.66|334.81|334.61|18
1649034580000|2022-04-04 01:09:40|334.71|334.56|334.71|334.56|334.71|334.56|334.71|334.56|10
1649034590000|2022-04-04 01:09:50|334.66|334.51|334.76|334.51|334.81|334.56|334.66|334.51|16
1649034600000|2022-04-04 01:10:00||334.56||334.56||334.56||334.56|1
1649034610000|2022-04-04 01:10:10|334.71|334.46|334.66|334.46|334.71|334.46|334.61|334.46|13
1649034620000|2022-04-04 01:10:20|334.71|334.51|334.81|334.56|334.81|334.56|334.66|334.51|15
1649034630000|2022-04-04 01:10:30|334.76|334.46|334.71|334.46|334.76|334.46|334.71|334.46|5
1649034640000|2022-04-04 01:10:40|334.66|334.36|334.71|334.41|334.71|334.41|334.56|334.36|15
1649034650000|2022-04-04 01:10:50|334.76|334.46|334.76|334.56|334.76|334.56|334.76|334.46|5
1649034660000|2022-04-04 01:11:00|334.66|334.46|334.61|334.46|334.66|334.46|334.61|334.46|18
1649034670000|2022-04-04 01:11:10|334.56|334.41|334.76|334.51|334.76|334.51|334.56|334.41|17
1649034680000|2022-04-04 01:11:20|334.71|334.56|334.61|334.36|334.71|334.56|334.61|334.36|14
1649034690000|2022-04-04 01:11:30|334.71|334.46|334.71|334.51|334.71|334.51|334.71|334.46|8
1649034700000|2022-04-04 01:11:40||334.56||334.46||334.56||334.46|6
1649034710000|2022-04-04 01:11:50|334.66|334.51|334.71|334.51|334.71|334.51|334.61|334.51|6
1649034720000|2022-04-04 01:12:00|334.76|334.56|334.71|334.51|334.76|334.56|334.66|334.51|19
1649034730000|2022-04-04 01:12:10|334.66|334.56|334.76|334.61|334.81|334.61|334.66|334.56|4
1649034740000|2022-04-04 01:12:20|334.71|334.56|334.71|334.46|334.71|334.56|334.71|334.46|17
1649034750000|2022-04-04 01:12:30|334.66|334.41|334.61|334.41|334.66|334.41|334.61|334.41|1
1649034760000|2022-04-04 01:12:40|334.66|334.46|334.81|334.61|334.86|334.61|334.66|334.46|5
1649034770000|2022-04-04 01:12:50|334.86|334.66|334.86|334.66|334.91|334.66|334.86|334.66|0
1649034780000|2022-04-04 01:13:00|334.91|334.71|334.71|334.51|334.91|334.71|334.71|334.51|14
1649034790000|2022-04-04 01:13:10|334.66||334.66||334.66||334.66||0
1649034800000|2022-04-04 01:13:20|334.61|334.46|334.66|334.41|334.66|334.46|334.61|334.41|7
1649034810000|2022-04-04 01:13:30|334.61|334.46|334.71|334.51|334.71|334.56|334.61|334.46|10
1649034820000|2022-04-04 01:13:40|334.66||334.71||334.71||334.66||0
1649034830000|2022-04-04 01:13:50|334.76|334.56|334.76|334.56|334.76|334.56|334.76|334.56|13
1649034840000|2022-04-04 01:14:00|334.81|334.61|334.96|334.66|334.96|334.66|334.81|334.61|11
1649034850000|2022-04-04 01:14:10|335.01|334.71|335.06|334.76|335.06|334.76|334.96|334.71|1
1649034860000|2022-04-04 01:14:20||334.81||334.81||334.81||334.81|0
1649034870000|2022-04-04 01:14:30|335.11|334.86|335.21|335.06|335.21|335.06|335.11|334.86|3
1649034880000|2022-04-04 01:14:40|335.16|335.01|335.11|334.96|335.16|335.01|335.11|334.91|17
1649034890000|2022-04-04 01:14:50|335.16||335.16||335.16||335.16||1
1649034900000|2022-04-04 01:15:00|||||||||1
1649034910000|2022-04-04 01:15:10|||||||||2
1649034920000|2022-04-04 01:15:20|335.21|335.01|335.06|334.91|335.21|335.06|335.01|334.86|48
1649034930000|2022-04-04 01:15:30|335.11|334.86|335.06|334.86|335.16|334.86|335.06|334.86|12
1649034940000|2022-04-04 01:15:40|335.11|334.91|335.11|334.91|335.11|334.91|335.11|334.91|2
1649034950000|2022-04-04 01:15:50|335.16|334.96|335.11|334.96|335.16|335.01|335.11|334.96|20
1649034960000|2022-04-04 01:16:00|335.16|334.91|335.16|334.96|335.16|334.96|335.16|334.91|21
1649034970000|2022-04-04 01:16:10|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|5
1649034980000|2022-04-04 01:16:20|335.26|335.06|335.16|334.96|335.26|335.11|335.11|334.96|29
1649034990000|2022-04-04 01:16:30|335.11|334.91|335.06|334.86|335.11|334.96|335.06|334.86|2
1649035000000|2022-04-04 01:16:40|335.01|334.81|334.96|334.71|335.01|334.81|334.96|334.71|3
1649035010000|2022-04-04 01:16:50|334.91|334.76|334.86|334.71|334.91|334.76|334.86|334.71|2
1649035020000|2022-04-04 01:17:00|335.01|334.76|335.11|334.91|335.11|334.91|335.01|334.76|13
1649035030000|2022-04-04 01:17:10|||||||||1
1649035040000|2022-04-04 01:17:20|335.01|334.86|334.96|334.81|335.01|334.86|334.96|334.81|10
1649035050000|2022-04-04 01:17:30|335.01|334.76|335.01|334.81|335.06|334.86|334.96|334.76|24
1649035060000|2022-04-04 01:17:40|334.96||334.96||334.96||334.96||0
1649035070000|2022-04-04 01:17:50|335.01|334.76|334.91|334.76|335.01|334.76|334.91|334.76|8
1649035080000|2022-04-04 01:18:00|334.96|334.81|335.06|334.86|335.06|334.86|334.96|334.81|26
1649035090000|2022-04-04 01:18:10|334.96|334.81|334.91|334.76|335.06|334.81|334.91|334.76|15
1649035100000|2022-04-04 01:18:20|334.96|334.81|335.01|334.86|335.01|334.86|334.96|334.81|5
1649035110000|2022-04-04 01:18:30|334.96|334.81|334.96|334.81|334.96|334.81|334.96|334.81|10
1649035120000|2022-04-04 01:18:40|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.71|7
1649035130000|2022-04-04 01:18:50||334.71||334.76||334.76||334.71|13
1649035140000|2022-04-04 01:19:00|||||||||1
1649035150000|2022-04-04 01:19:10|334.96|334.81|334.86|334.71|335.01|334.81|334.86|334.71|7
1649035160000|2022-04-04 01:19:20|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.71|6
1649035170000|2022-04-04 01:19:30|334.96||334.96||334.96||334.96||1
1649035180000|2022-04-04 01:19:40|335.01|334.81|334.96|334.81|335.01|334.86|334.96|334.81|5
1649035190000|2022-04-04 01:19:50|335.01|334.86|335.01|334.86|335.01|334.86|335.01|334.86|2
1649035200000|2022-04-04 01:20:00|334.96|334.81|334.96|334.76|335.01|334.81|334.96|334.76|8
1649035210000|2022-04-04 01:20:10|334.91|334.71|334.96|334.81|334.96|334.81|334.86|334.71|16
1649035220000|2022-04-04 01:20:20|334.91|334.76|334.91|334.71|334.91|334.76|334.86|334.71|5
1649035230000|2022-04-04 01:20:30|334.96|334.76|334.96|334.76|334.96|334.81|334.96|334.76|15
1649035240000|2022-04-04 01:20:40|334.91|334.71|334.86|334.71|334.91|334.71|334.86|334.71|14
1649035250000|2022-04-04 01:20:50|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.76|3
1649035260000|2022-04-04 01:21:00|334.96|334.71|334.91|334.71|334.96|334.71|334.91|334.71|10
1649035270000|2022-04-04 01:21:10||334.76||334.76||334.76||334.76|1
1649035280000|2022-04-04 01:21:20|334.96|334.81|335.06|334.81|335.06|334.81|334.96|334.81|8
1649035290000|2022-04-04 01:21:30|335.11|334.86|334.86|334.71|335.11|334.91|334.86|334.71|13
1649035300000|2022-04-04 01:21:40|334.81|334.66|334.76|334.56|334.81|334.66|334.76|334.56|5
1649035310000|2022-04-04 01:21:50|334.71|334.51|334.71|334.51|334.71|334.51|334.71|334.51|3
1649035320000|2022-04-04 01:22:00|334.66|334.46|334.76|334.51|334.76|334.51|334.66|334.46|6
1649035330000|2022-04-04 01:22:10||334.56||334.56||334.61||334.56|0
1649035340000|2022-04-04 01:22:20|334.71|334.61|334.76|334.56|334.76|334.61|334.71|334.56|16
1649035350000|2022-04-04 01:22:30|334.71|334.51|334.66|334.46|334.71|334.51|334.61|334.46|8
1649035360000|2022-04-04 01:22:40||334.51||334.51||334.51||334.51|0
1649035370000|2022-04-04 01:22:50|334.71||334.71||334.71||334.71||3
1649035380000|2022-04-04 01:23:00|334.66||334.71||334.71||334.66||3
1649035390000|2022-04-04 01:23:10|334.76|334.61|334.71|334.56|334.76|334.61|334.71|334.56|12
1649035410000|2022-04-04 01:23:30|334.76||334.76||334.76||334.76||3
1649035420000|2022-04-04 01:23:40|334.71||334.71||334.71||334.71||0
1649035430000|2022-04-04 01:23:50|334.76|334.61|334.71|334.56|334.76|334.61|334.71|334.56|4
1649035440000|2022-04-04 01:24:00|334.76||334.76||334.76||334.76||4
1649035450000|2022-04-04 01:24:10|334.81|334.61|334.76|334.61|334.81|334.61|334.76|334.56|5
1649035460000|2022-04-04 01:24:20|334.81|334.66|334.81|334.66|334.81|334.66|334.81|334.66|7
1649035470000|2022-04-04 01:24:30||334.61||334.66||334.66||334.61|1
1649035480000|2022-04-04 01:24:40|||||||||11
1649035500000|2022-04-04 01:25:00|334.76|334.61|334.71|334.51|334.76|334.61|334.71|334.51|8
1649035520000|2022-04-04 01:25:20|334.66||334.66||334.66||334.66||0
1649035530000|2022-04-04 01:25:30|334.71||334.66||334.71||334.66||8
1649035540000|2022-04-04 01:25:40||334.46||334.46||334.46||334.46|5
1649035550000|2022-04-04 01:25:50|||||||||1
1649035560000|2022-04-04 01:26:00|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|7
1649035570000|2022-04-04 01:26:10|334.56|334.36|334.56|334.36|334.56|334.36|334.56|334.31|3
1649035580000|2022-04-04 01:26:20|334.51||334.56||334.56||334.51||2
1649035590000|2022-04-04 01:26:30|||||||||1
1649035600000|2022-04-04 01:26:40|334.51||334.51||334.56||334.51||9
1649035620000|2022-04-04 01:27:00||334.31||334.36||334.36||334.31|26
1649035630000|2022-04-04 01:27:10||334.31||334.36||334.36||334.31|1
1649035640000|2022-04-04 01:27:20||334.31||334.36||334.36||334.31|9
1649035650000|2022-04-04 01:27:30|334.46|334.31|334.41|334.21|334.46|334.31|334.41|334.21|9
1649035660000|2022-04-04 01:27:40|334.36|334.16|334.36|334.16|334.36|334.16|334.36|334.16|3
1649035670000|2022-04-04 01:27:50|334.41|334.21|334.46|334.26|334.46|334.26|334.36|334.21|9
1649035680000|2022-04-04 01:28:00|334.41|334.31|334.51|334.36|334.51|334.36|334.41|334.26|5
1649035690000|2022-04-04 01:28:10|334.56|334.41|334.56|334.36|334.61|334.41|334.56|334.36|2
1649035700000|2022-04-04 01:28:20|334.51|334.41|334.56|334.41|334.56|334.41|334.51|334.41|3
1649035720000|2022-04-04 01:28:40||334.36||334.41||334.41||334.36|2
1649035740000|2022-04-04 01:29:00|334.51|334.36|334.51|334.31|334.51|334.36|334.51|334.31|5
1649035750000|2022-04-04 01:29:10|334.46||334.46||334.46||334.46||0
1649035760000|2022-04-04 01:29:20|||||||||1
1649035770000|2022-04-04 01:29:30|334.51|334.36|334.56|334.36|334.56|334.36|334.51|334.36|6
1649035780000|2022-04-04 01:29:40|334.51|334.41|334.51|334.31|334.51|334.41|334.51|334.31|5
1649035790000|2022-04-04 01:29:50|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.26|4
1649035800000|2022-04-04 01:30:00|334.41|334.16|334.31|334.11|334.41|334.16|334.31|334.11|25
1649035810000|2022-04-04 01:30:10|334.26|334.06|334.26|334.11|334.26|334.11|334.26|334.06|5
1649035820000|2022-04-04 01:30:20|334.31|334.16|334.26|334.11|334.36|334.16|334.26|334.06|13
1649035830000|2022-04-04 01:30:30|334.31|334.16|334.36|334.16|334.36|334.16|334.31|334.16|2
1649035840000|2022-04-04 01:30:40|334.31|334.11|334.21|334.01|334.31|334.11|334.21|334.01|14
1649035850000|2022-04-04 01:30:50|334.16|334.06|334.16|334.01|334.16|334.06|334.16|334.01|4
1649035860000|2022-04-04 01:31:00|||||||||19
1649035870000|2022-04-04 01:31:10|334.21|334.06|334.26|334.11|334.26|334.11|334.21|334.06|11
1649035880000|2022-04-04 01:31:20|||||||||1
1649035890000|2022-04-04 01:31:30|334.31|334.16|334.36|334.21|334.36|334.21|334.31|334.11|7
1649035900000|2022-04-04 01:31:40|334.31|334.16|334.31|334.16|334.31|334.16|334.31|334.16|5
1649035910000|2022-04-04 01:31:50|334.36|334.21|334.36|334.21|334.36|334.21|334.36|334.21|5
1649035920000|2022-04-04 01:32:00|334.41|334.16|334.36|334.21|334.41|334.21|334.36|334.16|12
1649035930000|2022-04-04 01:32:10|334.41||334.41||334.41||334.41||3
1649035940000|2022-04-04 01:32:20|334.36|334.16|334.31|334.11|334.36|334.21|334.31|334.11|9
1649035950000|2022-04-04 01:32:30|334.36|334.16|334.36|334.21|334.36|334.21|334.31|334.16|12
1649035960000|2022-04-04 01:32:40|334.41||334.41||334.41||334.41||2
1649035970000|2022-04-04 01:32:50|334.46|334.26|334.41|334.21|334.46|334.31|334.41|334.21|9
1649035980000|2022-04-04 01:33:00|334.36||334.41||334.46||334.36||11
1649035990000|2022-04-04 01:33:10|334.36|334.26|334.41|334.26|334.41|334.26|334.36|334.26|6
1649036000000|2022-04-04 01:33:20|334.46||334.41||334.46||334.41||9
1649036010000|2022-04-04 01:33:30|||||||||3
1649036020000|2022-04-04 01:33:40|||||||||5
1649036030000|2022-04-04 01:33:50|334.36|334.21|334.36|334.16|334.36|334.21|334.36|334.16|7
1649036040000|2022-04-04 01:34:00|334.31|334.21|334.31|334.16|334.31|334.21|334.31|334.16|1
1649036050000|2022-04-04 01:34:10|334.36|334.21|334.36|334.21|334.36|334.21|334.36|334.21|7
1649036060000|2022-04-04 01:34:20|334.41|334.16|334.41|334.21|334.41|334.21|334.41|334.16|2
1649036070000|2022-04-04 01:34:30|334.36||334.36||334.36||334.36||0
1649036080000|2022-04-04 01:34:40|||||||||2
1649036090000|2022-04-04 01:34:50|334.26|334.06|334.26|334.06|334.26|334.11|334.26|334.06|12
1649036100000|2022-04-04 01:35:00|334.36|334.11|334.41|334.21|334.41|334.21|334.31|334.11|16
1649036110000|2022-04-04 01:35:10|334.46|334.26|334.46|334.26|334.46|334.31|334.41|334.26|4
1649036120000|2022-04-04 01:35:20|334.51|334.31|334.51|334.31|334.51|334.36|334.51|334.31|7
1649036130000|2022-04-04 01:35:30||334.36||334.36||334.36||334.36|0
1649036140000|2022-04-04 01:35:40|334.46|334.31|334.46|334.26|334.46|334.31|334.46|334.26|4
1649036150000|2022-04-04 01:35:50|334.41|334.31|334.41|334.16|334.41|334.31|334.41|334.16|3
1649036160000|2022-04-04 01:36:00|334.36|334.21|334.36|334.21|334.36|334.21|334.36|334.21|0
1649036170000|2022-04-04 01:36:10|||||||||6
1649036180000|2022-04-04 01:36:20|334.31|334.16|334.31|334.11|334.31|334.16|334.31|334.11|5
1649036190000|2022-04-04 01:36:30|334.36|334.16|334.36|334.16|334.41|334.26|334.36|334.16|9
1649036200000|2022-04-04 01:36:40|334.31|334.11|334.26|334.11|334.31|334.11|334.26|334.06|4
1649036210000|2022-04-04 01:36:50|334.31|334.06|334.31|334.16|334.31|334.16|334.31|334.06|6
1649036220000|2022-04-04 01:37:00|334.36|334.21|334.41|334.21|334.41|334.21|334.36|334.21|5
1649036230000|2022-04-04 01:37:10|||||||||1
1649036240000|2022-04-04 01:37:20|334.36|334.16|334.31|334.16|334.36|334.16|334.31|334.11|3
1649036250000|2022-04-04 01:37:30|334.36|334.21|334.41|334.21|334.41|334.26|334.36|334.21|4
1649036260000|2022-04-04 01:37:40|334.36|334.26|334.41|334.26|334.41|334.26|334.36|334.26|0
1649036270000|2022-04-04 01:37:50|334.36|334.16|334.31|334.16|334.36|334.16|334.31|334.16|11
1649036280000|2022-04-04 01:38:00|334.36|334.21|334.31|334.11|334.36|334.21|334.31|334.11|5
1649036290000|2022-04-04 01:38:10||334.16||334.16||334.16||334.16|0
1649036300000|2022-04-04 01:38:20|334.36||334.36||334.36||334.36||9
1649036310000|2022-04-04 01:38:30|334.31|334.21|334.36|334.21|334.36|334.21|334.31|334.16|5
1649036320000|2022-04-04 01:38:40|334.31|334.16|334.31|334.16|334.31|334.16|334.31|334.16|2
1649036330000|2022-04-04 01:38:50|334.26|334.11|334.26|334.11|334.26|334.11|334.26|334.11|2
1649036340000|2022-04-04 01:39:00|334.31|334.16|334.31|334.11|334.31|334.16|334.26|334.11|12
1649036350000|2022-04-04 01:39:10||334.16||334.16||334.16||334.16|1
1649036360000|2022-04-04 01:39:20|334.26|334.11|334.26|334.11|334.26|334.16|334.26|334.11|4
1649036370000|2022-04-04 01:39:30|334.31||334.31||334.31||334.31||2
1649036380000|2022-04-04 01:39:40|||||||||11
1649036390000|2022-04-04 01:39:50||334.16||334.11||334.16||334.11|2
1649036400000|2022-04-04 01:40:00|334.26|334.16|334.26|334.06|334.26|334.16|334.26|334.06|7
1649036410000|2022-04-04 01:40:10||334.11||334.11||334.11||334.11|0
1649036420000|2022-04-04 01:40:20|334.21|334.06|334.21|334.06|334.21|334.06|334.21|334.06|5
1649036440000|2022-04-04 01:40:40|||||||||5
1649036460000|2022-04-04 01:41:00|334.26|334.11|334.26|334.11|334.26|334.11|334.26|334.11|13
1649036470000|2022-04-04 01:41:10|334.31|334.16|334.31|334.11|334.31|334.16|334.26|334.11|5
1649036480000|2022-04-04 01:41:20|334.26|334.16|334.26|334.11|334.26|334.16|334.26|334.11|4
1649036500000|2022-04-04 01:41:40|334.21|334.06|334.21|334.06|334.21|334.06|334.21|334.06|5
1649036510000|2022-04-04 01:41:50|334.16|334.01|334.16|334.01|334.16|334.01|334.16|334.01|13
1649036520000|2022-04-04 01:42:00|334.11|333.91|334.11|333.91|334.11|333.91|334.11|333.91|12
1649036530000|2022-04-04 01:42:10|334.06||334.06||334.06||334.06||2
1649036540000|2022-04-04 01:42:20|334.11|333.96|334.11|333.96|334.11|333.96|334.11|333.96|20
1649036550000|2022-04-04 01:42:30|334.06|333.91|334.06|333.91|334.06|333.91|334.06|333.91|4
1649036560000|2022-04-04 01:42:40|334.11|334.01|334.11|333.91|334.16|334.01|334.11|333.91|7
1649036580000|2022-04-04 01:43:00|334.16|333.96|334.16|334.01|334.16|334.01|334.16|333.96|2
1649036590000|2022-04-04 01:43:10|334.21||334.21||334.21||334.21||2
1649036600000|2022-04-04 01:43:20|334.26|334.06|334.31|334.11|334.31|334.11|334.26|334.06|8
1649036610000|2022-04-04 01:43:30||334.16||334.16||334.16||334.16|0
1649036620000|2022-04-04 01:43:40|334.26|334.11|334.26|334.06|334.26|334.11|334.26|334.06|4
1649036630000|2022-04-04 01:43:50|334.21|334.11|334.26|334.06|334.26|334.11|334.21|334.06|2
1649036640000|2022-04-04 01:44:00|334.31|334.11|334.26|334.11|334.31|334.11|334.26|334.06|1
1649036650000|2022-04-04 01:44:10|334.31||334.31||334.31||334.31||1
1649036660000|2022-04-04 01:44:20|334.36|334.16|334.36|334.16|334.36|334.16|334.31|334.16|8
1649036670000|2022-04-04 01:44:30||334.21||334.16||334.21||334.16|2
1649036680000|2022-04-04 01:44:40|||||||||1
1649036690000|2022-04-04 01:44:50||334.21||334.21||334.21||334.21|0
1649036700000|2022-04-04 01:45:00|334.41|334.26|334.41|334.26|334.41|334.26|334.36|334.26|4
1649036710000|2022-04-04 01:45:10|334.36|334.21|334.31|334.16|334.36|334.21|334.31|334.16|4
1649036720000|2022-04-04 01:45:20|334.26|334.11|334.31|334.11|334.31|334.11|334.26|334.11|4
1649036730000|2022-04-04 01:45:30||334.16||334.16||334.16||334.16|0
1649036740000|2022-04-04 01:45:40|334.36||334.36||334.36||334.36||2
1649036750000|2022-04-04 01:45:50|334.41|334.21|334.36|334.21|334.41|334.21|334.36|334.21|6
1649036760000|2022-04-04 01:46:00|||||||||1
1649036770000|2022-04-04 01:46:10|334.31|334.16|334.31|334.11|334.31|334.16|334.31|334.11|1
1649036780000|2022-04-04 01:46:20|334.26|334.16|334.26|334.06|334.26|334.16|334.26|334.06|1
1649036790000|2022-04-04 01:46:30||334.11||334.11||334.11||334.11|0
1649036800000|2022-04-04 01:46:40|334.31||334.31||334.31||334.31||1
1649036810000|2022-04-04 01:46:50||334.16||334.16||334.16||334.16|3
1649036820000|2022-04-04 01:47:00|334.26|334.11|334.26|334.11|334.26|334.11|334.26|334.06|2
1649036830000|2022-04-04 01:47:10|334.31|334.16|334.31|334.16|334.31|334.16|334.31|334.16|1
1649036840000|2022-04-04 01:47:20|334.26|334.11|334.26|334.06|334.26|334.11|334.26|334.06|4
1649036850000|2022-04-04 01:47:30|334.31|334.11|334.31|334.11|334.31|334.16|334.31|334.11|3
1649036860000|2022-04-04 01:47:40|334.36|334.16|334.36|334.16|334.36|334.16|334.36|334.16|1
1649036870000|2022-04-04 01:47:50||334.21||334.21||334.21||334.21|2
1649036880000|2022-04-04 01:48:00|334.31|334.16|334.26|334.06|334.31|334.16|334.26|334.06|3
1649036900000|2022-04-04 01:48:20||334.11||334.11||334.11||334.11|4
1649036910000|2022-04-04 01:48:30|334.31|334.16|334.31|334.11|334.31|334.16|334.31|334.11|2
1649036930000|2022-04-04 01:48:50|334.36|334.16|334.36|334.16|334.36|334.16|334.36|334.16|3
1649036940000|2022-04-04 01:49:00||334.21||334.21||334.21||334.21|0
1649036950000|2022-04-04 01:49:10|334.41|334.26|334.41|334.26|334.41|334.26|334.41|334.21|4
1649036960000|2022-04-04 01:49:20|334.46||334.41||334.46||334.41||0
1649036970000|2022-04-04 01:49:30|334.46||334.46||334.46||334.41||5
1649036980000|2022-04-04 01:49:40||334.31||334.31||334.31||334.31|2
1649036990000|2022-04-04 01:49:50|334.41|334.26|334.41|334.21|334.41|334.26|334.41|334.21|4
1649037000000|2022-04-04 01:50:00|334.46|334.26|334.46|334.31|334.46|334.31|334.46|334.21|5
1649037010000|2022-04-04 01:50:10|334.51|334.26|334.51|334.31|334.51|334.31|334.51|334.26|1
1649037020000|2022-04-04 01:50:20||334.36||334.36||334.36||334.31|2
1649037040000|2022-04-04 01:50:40||334.31||334.31||334.31||334.31|3
1649037050000|2022-04-04 01:50:50|334.46|334.36|334.46|334.26|334.46|334.36|334.46|334.26|1
1649037060000|2022-04-04 01:51:00||334.31||334.31||334.31||334.31|0
1649037070000|2022-04-04 01:51:10|334.51||334.51||334.51||334.51||2
1649037080000|2022-04-04 01:51:20||334.36||334.36||334.36||334.36|0
1649037090000|2022-04-04 01:51:30|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|2
1649037100000|2022-04-04 01:51:40|||||||||1
1649037110000|2022-04-04 01:51:50|||||||||1
1649037120000|2022-04-04 01:52:00|334.61|334.46|334.61|334.41|334.61|334.46|334.61|334.41|6
1649037130000|2022-04-04 01:52:10|334.66|334.46|334.56|334.41|334.66|334.46|334.56|334.41|16
1649037140000|2022-04-04 01:52:20|334.51|334.36|334.56|334.36|334.56|334.36|334.51|334.31|3
1649037150000|2022-04-04 01:52:30|334.61|334.41|334.61|334.46|334.61|334.46|334.61|334.41|10
1649037160000|2022-04-04 01:52:40|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|3
1649037170000|2022-04-04 01:52:50||334.36||334.36||334.36||334.36|3
1649037180000|2022-04-04 01:53:00|334.51|334.41|334.61|334.41|334.61|334.41|334.51|334.41|9
1649037190000|2022-04-04 01:53:10|334.56||334.56||334.56||334.56||2
1649037200000|2022-04-04 01:53:20|334.51|334.36|334.56|334.41|334.56|334.41|334.51|334.36|10
1649037210000|2022-04-04 01:53:30||334.36||334.36||334.36||334.36|4
1649037220000|2022-04-04 01:53:40|||||||||1
1649037230000|2022-04-04 01:53:50||334.41||334.36||334.41||334.36|1
1649037240000|2022-04-04 01:54:00|334.51|334.31|334.51|334.31|334.51|334.31|334.51|334.31|3
1649037260000|2022-04-04 01:54:20||334.36||334.31||334.36||334.31|1
1649037270000|2022-04-04 01:54:30|334.46|334.36|334.46|334.31|334.46|334.36|334.46|334.31|1
1649037290000|2022-04-04 01:54:50|||||||||1
1649037310000|2022-04-04 01:55:10||334.26||334.26||334.26||334.26|8
1649037330000|2022-04-04 01:55:30||334.31||334.26||334.31||334.26|0
1649037340000|2022-04-04 01:55:40|334.41||334.46||334.46||334.41||2
1649037350000|2022-04-04 01:55:50||334.31||334.26||334.31||334.26|1
1649037360000|2022-04-04 01:56:00||334.31||334.26||334.31||334.26|3
1649037380000|2022-04-04 01:56:20||334.31||334.26||334.31||334.26|1
1649037390000|2022-04-04 01:56:30|334.41|334.31|334.41|334.21|334.41|334.31|334.41|334.21|1
1649037400000|2022-04-04 01:56:40||334.26||334.26||334.26||334.26|0
1649037420000|2022-04-04 01:57:00|||||||||1
1649037430000|2022-04-04 01:57:10|||||||||1
1649037440000|2022-04-04 01:57:20|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|8
1649037450000|2022-04-04 01:57:30|334.41|334.26|334.46|334.26|334.46|334.26|334.41|334.26|3
1649037460000|2022-04-04 01:57:40||334.31||334.31||334.31||334.31|4
1649037470000|2022-04-04 01:57:50|334.51||334.46||334.51||334.46||1
1649037480000|2022-04-04 01:58:00|334.36|334.26|334.41|334.21|334.41|334.26|334.36|334.21|13
1649037490000|2022-04-04 01:58:10|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.21|1
1649037500000|2022-04-04 01:58:20||334.31||334.26||334.31||334.26|1
1649037510000|2022-04-04 01:58:30|334.41||334.41||334.41||334.41||0
1649037520000|2022-04-04 01:58:40||334.21||334.21||334.21||334.21|4
1649037530000|2022-04-04 01:58:50||334.26||334.26||334.26||334.26|0
1649037540000|2022-04-04 01:59:00|334.46|334.31|334.46|334.31|334.46|334.31|334.41|334.31|6
1649037550000|2022-04-04 01:59:10|334.51||334.51||334.51||334.51||2
1649037560000|2022-04-04 01:59:20||334.36||334.36||334.36||334.36|0
1649037570000|2022-04-04 01:59:30|334.56|334.41|334.61|334.41|334.61|334.41|334.56|334.41|7
1649037580000|2022-04-04 01:59:40|||||||||1
1649037590000|2022-04-04 01:59:50|334.66|334.46|334.56|334.41|334.66|334.46|334.56|334.41|5
1649037600000|2022-04-04 02:00:00|334.61|334.46|334.61|334.46|334.61|334.46|334.61|334.46|2
1649037610000|2022-04-04 02:00:10|334.66|334.51|334.66|334.51|334.71|334.56|334.66|334.51|7
1649037620000|2022-04-04 02:00:20||334.46||334.46||334.51||334.46|5
1649037630000|2022-04-04 02:00:30|334.61|334.51|334.61|334.41|334.61|334.51|334.61|334.41|3
1649037640000|2022-04-04 02:00:40|334.56|334.36|334.51|334.31|334.56|334.36|334.51|334.31|2
1649037660000|2022-04-04 02:01:00|334.46|334.36|334.46|334.26|334.46|334.36|334.46|334.26|7
1649037670000|2022-04-04 02:01:10||334.31||334.31||334.31||334.31|0
1649037680000|2022-04-04 02:01:20|334.41|334.26|334.46|334.26|334.46|334.26|334.41|334.26|2
1649037690000|2022-04-04 02:01:30|334.41|334.31|334.41|334.26|334.41|334.31|334.41|334.26|6
1649037700000|2022-04-04 02:01:40||334.21||334.21||334.21||334.21|1
1649037710000|2022-04-04 02:01:50|334.36|334.26|334.41|334.21|334.41|334.26|334.36|334.21|6
1649037720000|2022-04-04 02:02:00|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.26|9
1649037730000|2022-04-04 02:02:10|334.41|334.31|334.41|334.26|334.41|334.31|334.41|334.26|16
1649037740000|2022-04-04 02:02:20||334.21||334.26||334.26||334.21|4
1649037770000|2022-04-04 02:02:50|||||||||9
1649037780000|2022-04-04 02:03:00|334.46|334.31|334.46|334.31|334.46|334.31|334.41|334.31|3
1649037800000|2022-04-04 02:03:20|||||||||3
1649037820000|2022-04-04 02:03:40||334.26||334.26||334.26||334.26|0
1649037830000|2022-04-04 02:03:50|||||||||4
1649037850000|2022-04-04 02:04:10||334.31||334.31||334.31||334.31|0
1649037860000|2022-04-04 02:04:20|||||||||1
1649037880000|2022-04-04 02:04:40|334.41|334.26|334.41|334.26|334.41|334.26|334.41|334.26|6
1649037920000|2022-04-04 02:05:20||334.21||334.21||334.21||334.21|1
1649037930000|2022-04-04 02:05:30|334.36||334.41||334.41||334.36||8
1649037940000|2022-04-04 02:05:40|334.36||334.41||334.41||334.36||1
1649037960000|2022-04-04 02:06:00|334.42|334.26|334.42|334.27|334.42|334.27|334.42|334.26|0
1649037990000|2022-04-04 02:06:30|334.47|334.32|334.47|334.32|334.52|334.37|334.47|334.32|21
1649038000000|2022-04-04 02:06:40|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|2
1649038030000|2022-04-04 02:07:10|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.32|7
1649038060000|2022-04-04 02:07:40|334.52||334.52||334.52||334.52||0
1649038070000|2022-04-04 02:07:50|334.57|334.37|334.57|334.42|334.57|334.42|334.57|334.37|16
1649038090000|2022-04-04 02:08:10|334.62||334.62||334.62||334.62||2
1649038100000|2022-04-04 02:08:20|334.57|334.47|334.57|334.42|334.57|334.47|334.57|334.42|4
1649038120000|2022-04-04 02:08:40|334.62|334.47|334.62|334.47|334.67|334.47|334.62|334.47|7
1649038170000|2022-04-04 02:09:30|334.57|334.42|334.52|334.37|334.57|334.42|334.52|334.37|10
1649038180000|2022-04-04 02:09:40|||||||||9
1649038190000|2022-04-04 02:09:50|||||||||2
1649038210000|2022-04-04 02:10:10|334.57|334.42|334.57|334.37|334.57|334.42|334.57|334.37|26
1649038220000|2022-04-04 02:10:20||334.42||334.42||334.42||334.42|0
1649038240000|2022-04-04 02:10:40|||||||||7
1649038260000|2022-04-04 02:11:00|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|5
1649038270000|2022-04-04 02:11:10|334.57||334.57||334.57||334.57||4
1649038280000|2022-04-04 02:11:20||334.42||334.42||334.42||334.42|1
1649038310000|2022-04-04 02:11:50|334.62||334.62||334.62||334.62||10
1649038320000|2022-04-04 02:12:00|334.57|334.37|334.57|334.42|334.57|334.42|334.57|334.37|8
1649038330000|2022-04-04 02:12:10|334.62|334.47|334.67|334.52|334.67|334.52|334.62|334.42|8
1649038340000|2022-04-04 02:12:20|334.62|334.47|334.62|334.47|334.62|334.47|334.62|334.47|5
1649038350000|2022-04-04 02:12:30|334.67|334.42|334.62|334.42|334.67|334.42|334.62|334.42|7
1649038380000|2022-04-04 02:13:00|334.57||334.57||334.57||334.57||3
1649038440000|2022-04-04 02:14:00|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|2
1649038460000|2022-04-04 02:14:20|||||||||1
1649038500000|2022-04-04 02:15:00|334.47|334.32|334.42|334.22|334.47|334.32|334.37|334.22|39
1649038510000|2022-04-04 02:15:10|||||||||1
1649038530000|2022-04-04 02:15:30|334.37|334.17|334.32|334.17|334.37|334.17|334.32|334.17|0
1649038540000|2022-04-04 02:15:40|334.37|334.22|334.37|334.22|334.37|334.22|334.37|334.22|3
1649038570000|2022-04-04 02:16:10|334.42|334.27|334.42|334.27|334.42|334.27|334.42|334.27|3
1649038590000|2022-04-04 02:16:30|334.37|334.22|334.37|334.17|334.37|334.22|334.37|334.17|8
1649038600000|2022-04-04 02:16:40|334.32|334.12|334.32|334.12|334.37|334.12|334.32|334.12|5
1649038610000|2022-04-04 02:16:50|334.27|334.07|334.17|334.02|334.27|334.07|334.17|333.97|2
1649038620000|2022-04-04 02:17:00|334.22|333.97|334.17|333.97|334.22|333.97|334.17|333.97|39
1649038630000|2022-04-04 02:17:10||334.02||334.02||334.02||334.02|0
1649038660000|2022-04-04 02:17:40|334.12|333.97|334.12|333.92|334.12|333.97|334.12|333.92|14
1649038680000|2022-04-04 02:18:00||333.97||333.97||333.97||333.97|0
1649038690000|2022-04-04 02:18:10||333.92||333.92||333.92||333.92|1
1649038710000|2022-04-04 02:18:30|334.07||334.07||334.07||334.07||0
1649038720000|2022-04-04 02:18:40|||||||||1
1649038750000|2022-04-04 02:19:10|||||||||3
1649038760000|2022-04-04 02:19:20||333.87||333.87||333.87||333.87|18
1649038770000|2022-04-04 02:19:30|334.02|333.82|334.02|333.82|334.02|333.82|334.02|333.82|20
1649038790000|2022-04-04 02:19:50||333.87||333.87||333.87||333.87|0
1649038800000|2022-04-04 02:20:00|333.92|333.82|333.87|333.67|333.92|333.82|333.87|333.67|21
1649038810000|2022-04-04 02:20:10|334.02|333.72|334.07|333.87|334.07|333.87|334.02|333.72|37
1649038830000|2022-04-04 02:20:30|334.12|333.92|334.12|333.92|334.12|333.92|334.12|333.92|1
1649038840000|2022-04-04 02:20:40|334.07|333.97|334.17|333.97|334.17|333.97|334.07|333.97|0
1649038860000|2022-04-04 02:21:00|334.22|334.02|334.27|334.07|334.27|334.07|334.22|334.02|4
1649038880000|2022-04-04 02:21:20|334.32|334.12|334.27|334.07|334.32|334.12|334.27|334.07|10
1649038900000|2022-04-04 02:21:40|334.22|334.02|334.22|334.02|334.22|334.02|334.22|334.02|3
1649038920000|2022-04-04 02:22:00|334.17|333.97|334.17|333.97|334.17|333.97|334.17|333.97|0
1649038950000|2022-04-04 02:22:30|334.12||334.12||334.12||334.12||1
1649038960000|2022-04-04 02:22:40|334.17||334.17||334.17||334.17||7
1649039000000|2022-04-04 02:23:20||334.02||334.02||334.02||334.02|0
1649039020000|2022-04-04 02:23:40|334.22|334.07|334.27|334.07|334.27|334.07|334.22|334.07|6
1649039050000|2022-04-04 02:24:10|334.22||334.22||334.22||334.22||0
1649039070000|2022-04-04 02:24:30|||||||||1
1649039080000|2022-04-04 02:24:40|334.32|334.12|334.32|334.17|334.42|334.22|334.32|334.12|20
1649039120000|2022-04-04 02:25:20|334.37|334.22|334.42|334.22|334.42|334.22|334.37|334.22|7
1649039130000|2022-04-04 02:25:30|334.37|334.27|334.42|334.22|334.42|334.27|334.37|334.22|0
1649039140000|2022-04-04 02:25:40|334.47||334.47||334.47||334.47||7
1649039150000|2022-04-04 02:25:50|334.42|334.27|334.42|334.22|334.42|334.27|334.42|334.22|4
1649039190000|2022-04-04 02:26:30|334.37||334.37||334.37||334.37||0
1649039200000|2022-04-04 02:26:40||334.17||334.17||334.17||334.17|4
1649039230000|2022-04-04 02:27:10|334.42|334.22|334.42|334.22|334.42|334.22|334.42|334.22|7
1649039240000|2022-04-04 02:27:20|334.37|334.17|334.37|334.17|334.37|334.17|334.37|334.17|1
1649039300000|2022-04-04 02:28:20|334.42|334.22|334.42|334.22|334.42|334.22|334.42|334.22|4
1649039310000|2022-04-04 02:28:30|334.47|334.27|334.47|334.27|334.47|334.27|334.47|334.27|1
1649039350000|2022-04-04 02:29:10|334.52|334.32|334.52|334.32|334.52|334.32|334.52|334.32|2
1649039390000|2022-04-04 02:29:50|334.57||334.57||334.57||334.57||0
1649039400000|2022-04-04 02:30:00|334.62|334.37|334.57|334.37|334.62|334.42|334.57|334.37|8
1649039410000|2022-04-04 02:30:10|334.52||334.57||334.57||334.52||0
1649039430000|2022-04-04 02:30:30|||||||||4
1649039490000|2022-04-04 02:31:30|||||||||1
1649039500000|2022-04-04 02:31:40|334.52||334.52||334.52||334.52||0
1649039540000|2022-04-04 02:32:20|||||||||1
1649039560000|2022-04-04 02:32:40|334.47|334.32|334.42|334.22|334.52|334.32|334.42|334.22|16
1649039570000|2022-04-04 02:32:50||334.27||334.27||334.27||334.27|1
1649039600000|2022-04-04 02:33:20||334.22||334.22||334.22||334.22|1
1649039610000|2022-04-04 02:33:30|334.37||334.37||334.37||334.37||4
1649039620000|2022-04-04 02:33:40||334.17||334.17||334.17||334.17|1
1649039700000|2022-04-04 02:35:00|||||||||1
1649039730000|2022-04-04 02:35:30|334.32||334.37||334.37||334.32||1
1649039800000|2022-04-04 02:36:40|334.32||334.32||334.32||334.32||3
1649039830000|2022-04-04 02:37:10|||||||||1
1649039850000|2022-04-04 02:37:30|334.37|334.22|334.37|334.22|334.37|334.22|334.37|334.22|12
1649039870000|2022-04-04 02:37:50|334.47|334.27|334.47|334.27|334.47|334.27|334.47|334.27|3
1649039880000|2022-04-04 02:38:00||334.32||334.32||334.32||334.32|0
1649039890000|2022-04-04 02:38:10|334.52||334.52||334.52||334.52||2
1649039950000|2022-04-04 02:39:10|334.47|334.27|334.42|334.22|334.47|334.27|334.42|334.22|9
1649039960000|2022-04-04 02:39:20|334.37|334.17|334.37|334.22|334.37|334.22|334.37|334.17|2
1649039990000|2022-04-04 02:39:50|334.42|334.27|334.42|334.22|334.42|334.27|334.42|334.22|6
1649040000000|2022-04-04 02:40:00|334.37|334.17|334.32|334.17|334.37|334.17|334.32|334.17|2
1649040010000|2022-04-04 02:40:10|334.37||334.37||334.37||334.37||2
1649040040000|2022-04-04 02:40:40|334.32||334.32||334.32||334.32||0
1649040070000|2022-04-04 02:41:10|334.37|334.22|334.37|334.22|334.37|334.22|334.37|334.22|2
1649040150000|2022-04-04 02:42:30|334.42||334.42||334.42||334.42||5
1649040170000|2022-04-04 02:42:50||334.27||334.27||334.27||334.27|0
1649040200000|2022-04-04 02:43:20|334.37|334.22|334.37|334.17|334.37|334.22|334.37|334.17|13
1649040220000|2022-04-04 02:43:40||334.22||334.22||334.22||334.22|0
1649040260000|2022-04-04 02:44:20|||||||||1
1649040270000|2022-04-04 02:44:30|334.42||334.37||334.42||334.37||2
1649040280000|2022-04-04 02:44:40|334.42|334.27|334.47|334.27|334.47|334.27|334.42|334.27|2
1649040310000|2022-04-04 02:45:10|334.52|334.32|334.47|334.32|334.52|334.32|334.47|334.32|2
1649040320000|2022-04-04 02:45:20||334.27||334.27||334.27||334.27|4
1649040390000|2022-04-04 02:46:30|334.42||334.42||334.42||334.42||0
1649040430000|2022-04-04 02:47:10|||||||||1
1649040440000|2022-04-04 02:47:20|334.37|334.22|334.37|334.17|334.37|334.22|334.37|334.17|4
1649040480000|2022-04-04 02:48:00|334.32||334.32||334.32||334.32||1
1649040490000|2022-04-04 02:48:10||334.12||334.12||334.12||334.12|3
1649040500000|2022-04-04 02:48:20|334.27|334.07|334.27|334.07|334.27|334.07|334.27|334.07|0
1649040530000|2022-04-04 02:48:50||334.12||334.12||334.12||334.12|0
1649040540000|2022-04-04 02:49:00|||||||||11
1649040600000|2022-04-04 02:50:00|334.32|334.17|334.37|334.17|334.37|334.17|334.32|334.17|4
1649040610000|2022-04-04 02:50:10|334.32||334.32||334.32||334.32||0
1649040620000|2022-04-04 02:50:20|334.37|334.22|334.42|334.22|334.42|334.22|334.37|334.22|0
1649040630000|2022-04-04 02:50:30|334.37||334.42||334.42||334.37||9
1649040640000|2022-04-04 02:50:40||334.27||334.22||334.27||334.22|0
1649040660000|2022-04-04 02:51:00|||||||||1
1649040670000|2022-04-04 02:51:10||334.27||334.27||334.27||334.27|0
1649040680000|2022-04-04 02:51:20||334.22||334.22||334.22||334.22|2
1649040690000|2022-04-04 02:51:30|334.37||334.37||334.37||334.37||0
1649040700000|2022-04-04 02:51:40||334.17||334.17||334.17||334.17|0
1649040750000|2022-04-04 02:52:30|||||||||1
1649040760000|2022-04-04 02:52:40|334.42|334.22|334.42|334.22|334.42|334.22|334.42|334.22|6
1649040790000|2022-04-04 02:53:10|334.37|334.27|334.42|334.27|334.42|334.27|334.37|334.27|1
1649040820000|2022-04-04 02:53:40|334.47||334.47||334.47||334.47||4
1649040830000|2022-04-04 02:53:50||334.32||334.32||334.32||334.32|0
1649040900000|2022-04-04 02:55:00||334.27||334.27||334.27||334.27|0
1649040910000|2022-04-04 02:55:10|||||||||9
1649040920000|2022-04-04 02:55:20||334.32||334.32||334.32||334.32|4
1649040940000|2022-04-04 02:55:40|334.52|334.37|334.52|334.32|334.52|334.37|334.52|334.32|5
1649040960000|2022-04-04 02:56:00|334.47|334.27|334.42|334.27|334.47|334.27|334.42|334.27|2
1649040970000|2022-04-04 02:56:10||334.22||334.22||334.22||334.22|0
1649040980000|2022-04-04 02:56:20|334.37||334.37||334.37||334.37||1
1649041030000|2022-04-04 02:57:10|||||||||1
1649041040000|2022-04-04 02:57:20|||||||||1
1649041060000|2022-04-04 02:57:40|||||||||1
1649041090000|2022-04-04 02:58:10|||||||||1
1649041100000|2022-04-04 02:58:20|334.47|334.27|334.47|334.27|334.47|334.27|334.47|334.27|9
1649041120000|2022-04-04 02:58:40|334.52|334.32|334.47|334.32|334.52|334.32|334.47|334.32|0
1649041130000|2022-04-04 02:58:50|334.52||334.47||334.52||334.47||2
1649041140000|2022-04-04 02:59:00|334.52||334.47||334.52||334.47||2
1649041150000|2022-04-04 02:59:10|334.52||334.52||334.52||334.52||1
1649041160000|2022-04-04 02:59:20|334.47|334.37|334.52|334.32|334.52|334.37|334.47|334.32|3
1649041170000|2022-04-04 02:59:30|334.47||334.47||334.47||334.47||0
1649041180000|2022-04-04 02:59:40|334.42|334.27|334.42|334.27|334.42|334.32|334.42|334.22|7
1649041190000|2022-04-04 02:59:50|334.47|334.22|334.47|334.27|334.47|334.27|334.47|334.22|3
1649041240000|2022-04-04 03:00:40|334.42|334.32|334.52|334.32|334.52|334.32|334.42|334.32|4
1649041260000|2022-04-04 03:01:00|334.47||334.47||334.47||334.47||0
1649041280000|2022-04-04 03:01:20|334.42|334.27|334.42|334.27|334.47|334.27|334.42|334.27|20
1649041300000|2022-04-04 03:01:40|334.37|334.22|334.37|334.22|334.37|334.22|334.37|334.22|7
1649041360000|2022-04-04 03:02:40|||||||||5
1649041380000|2022-04-04 03:03:00|334.32|334.17|334.32|334.17|334.32|334.17|334.32|334.17|13
1649041400000|2022-04-04 03:03:20|334.37|334.22|334.37|334.22|334.37|334.22|334.37|334.22|11
1649041410000|2022-04-04 03:03:30|334.42||334.37||334.42||334.37||1
1649041420000|2022-04-04 03:03:40|334.42||334.42||334.42||334.42||0
1649041480000|2022-04-04 03:04:40|||||||||1
1649041500000|2022-04-04 03:05:00|334.37||334.37||334.37||334.37||0
1649041520000|2022-04-04 03:05:20|334.32|334.17|334.32|334.17|334.32|334.17|334.32|334.17|11
1649041560000|2022-04-04 03:06:00|334.37|334.22|334.42|334.22|334.42|334.22|334.37|334.22|10
1649041570000|2022-04-04 03:06:10||334.27||334.27||334.27||334.27|1
1649041660000|2022-04-04 03:07:40|||||||||2
1649041700000|2022-04-04 03:08:20|||||||||1
1649041770000|2022-04-04 03:09:30|334.47|334.32|334.52|334.32|334.52|334.32|334.47|334.32|11
1649041790000|2022-04-04 03:09:50||334.37||334.37||334.37||334.37|0
1649041800000|2022-04-04 03:10:00||334.32||334.37||334.37||334.32|9
1649041830000|2022-04-04 03:10:30|334.57|334.42|334.67|334.52|334.67|334.52|334.57|334.42|25
1649041840000|2022-04-04 03:10:40|334.62|334.47|334.52|334.37|334.62|334.47|334.52|334.37|8
1649041860000|2022-04-04 03:11:00|||||||||1
1649041870000|2022-04-04 03:11:10||334.32||334.32||334.32||334.32|0
1649041880000|2022-04-04 03:11:20|334.47||334.47||334.47||334.47||1
1649041900000|2022-04-04 03:11:40|334.42|334.27|334.42|334.27|334.42|334.27|334.42|334.27|11
1649041920000|2022-04-04 03:12:00|||||||||1
1649041940000|2022-04-04 03:12:20|||||||||1
1649041950000|2022-04-04 03:12:30|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.32|14
1649041970000|2022-04-04 03:12:50|334.52||334.52||334.52||334.52||3
1649041980000|2022-04-04 03:13:00|334.47||334.47||334.47||334.47||0
1649041990000|2022-04-04 03:13:10||334.27||334.27||334.27||334.27|8
1649042000000|2022-04-04 03:13:20|334.42||334.42||334.42||334.42||0
1649042020000|2022-04-04 03:13:40|334.47|334.32|334.47|334.32|334.52|334.32|334.47|334.32|11
1649042110000|2022-04-04 03:15:10|334.52|334.37|334.52|334.37|334.52|334.37|334.52|334.37|12
1649042140000|2022-04-04 03:15:40|334.47|334.32|334.47|334.32|334.52|334.32|334.47|334.32|13
1649042160000|2022-04-04 03:16:00|334.52|334.37|334.42|334.27|334.52|334.37|334.42|334.27|33
1649042170000|2022-04-04 03:16:10||334.22||334.27||334.27||334.22|9
1649042220000|2022-04-04 03:17:00|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.32|60
1649042230000|2022-04-04 03:17:10|||||||||3
1649042270000|2022-04-04 03:17:50|334.42|334.27|334.42|334.27|334.42|334.27|334.42|334.27|7
1649042290000|2022-04-04 03:18:10|||||||||1
1649042300000|2022-04-04 03:18:20|334.47||334.47||334.47||334.47||16
1649042310000|2022-04-04 03:18:30|334.42||334.42||334.42||334.42||0
1649042320000|2022-04-04 03:18:40|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.32|4
1649042330000|2022-04-04 03:18:50|334.52||334.52||334.52||334.52||1
1649042340000|2022-04-04 03:19:00||334.37||334.37||334.37||334.37|0
1649042420000|2022-04-04 03:20:20|||||||||1
1649042430000|2022-04-04 03:20:30|334.47|334.32|334.47|334.32|334.47|334.32|334.47|334.32|11
1649042480000|2022-04-04 03:21:20|334.52||334.52||334.52||334.52||11
1649042490000|2022-04-04 03:21:30|334.47||334.47||334.52||334.47||1
1649042520000|2022-04-04 03:22:00|334.52||334.52||334.52||334.52||0
1649042530000|2022-04-04 03:22:10|||||||||3
1649042550000|2022-04-04 03:22:30|334.47||334.47||334.47||334.47||0
1649042590000|2022-04-04 03:23:10|||||||||1
1649042600000|2022-04-04 03:23:20|||||||||1
1649042630000|2022-04-04 03:23:50|||||||||3
1649042680000|2022-04-04 03:24:40|||||||||1
1649042690000|2022-04-04 03:24:50|334.52||334.52||334.52||334.52||4
1649042700000|2022-04-04 03:25:00|334.57|334.37|334.57|334.37|334.57|334.37|334.57|334.37|3
1649042750000|2022-04-04 03:25:50|||||||||1
1649042760000|2022-04-04 03:26:00|334.52||334.52||334.57||334.52||2
1649042770000|2022-04-04 03:26:10|334.57||334.57||334.57||334.57||6
1649042800000|2022-04-04 03:26:40|334.62|334.42|334.62|334.42|334.62|334.42|334.62|334.42|5
1649042820000|2022-04-04 03:27:00|334.67||334.67||334.67||334.67||1
1649042830000|2022-04-04 03:27:10|||||||||1
1649042850000|2022-04-04 03:27:30|||||||||1
1649042870000|2022-04-04 03:27:50|334.62||334.62||334.62||334.62||1
1649042900000|2022-04-04 03:28:20|334.67|334.47|334.72|334.52|334.72|334.52|334.67|334.47|7
1649042910000|2022-04-04 03:28:30|334.77||334.77||334.77||334.77||1
1649042920000|2022-04-04 03:28:40|||||||||1
1649042930000|2022-04-04 03:28:50|334.72||334.72||334.72||334.72||0
1649042950000|2022-04-04 03:29:10|334.77|334.62|334.77|334.57|334.77|334.62|334.77|334.57|14
1649042960000|2022-04-04 03:29:20|334.72||334.72||334.72||334.72||0
1649042980000|2022-04-04 03:29:40||334.52||334.52||334.57||334.52|4
1649043050000|2022-04-04 03:30:50|334.67||334.67||334.67||334.67||1
1649043060000|2022-04-04 03:31:00|||||||||3
1649043070000|2022-04-04 03:31:10|334.62|334.47|334.62|334.42|334.62|334.47|334.52|334.37|34
1649043080000|2022-04-04 03:31:20|334.57|334.37|334.57|334.37|334.57|334.37|334.57|334.37|0
1649043090000|2022-04-04 03:31:30|334.52|334.42|334.57|334.37|334.57|334.42|334.52|334.37|2
1649043100000|2022-04-04 03:31:40|334.52||334.52||334.57||334.52||2
1649043110000|2022-04-04 03:31:50|334.57||334.57||334.57||334.57||0
1649043120000|2022-04-04 03:32:00||334.42||334.37||334.42||334.37|6
1649043130000|2022-04-04 03:32:10|334.52|334.32|334.52|334.32|334.52|334.32|334.52|334.32|6
1649043150000|2022-04-04 03:32:30|334.57|334.37|334.57|334.37|334.57|334.37|334.57|334.37|6
1649043170000|2022-04-04 03:32:50|334.52||334.52||334.52||334.52||0
1649043180000|2022-04-04 03:33:00|334.57|334.42|334.57|334.42|334.57|334.42|334.52|334.42|11
1649043190000|2022-04-04 03:33:10|334.62||334.57||334.62||334.57||2
1649043200000|2022-04-04 03:33:20|334.62||334.57||334.62||334.57||4
1649043210000|2022-04-04 03:33:30|334.62|334.47|334.62|334.47|334.62|334.47|334.57|334.42|9
1649043220000|2022-04-04 03:33:40||334.42||334.47||334.47||334.42|15
1649043230000|2022-04-04 03:33:50|334.57|334.42|334.57|334.42|334.62|334.47|334.57|334.42|2
1649043240000|2022-04-04 03:34:00|334.62|334.47|334.62|334.47|334.62|334.47|334.57|334.42|12
1649043250000|2022-04-04 03:34:10|334.67|334.52|334.62|334.47|334.67|334.52|334.62|334.47|6
1649043260000|2022-04-04 03:34:20|334.67||334.67||334.67||334.67||0
1649043270000|2022-04-04 03:34:30|334.62||334.62||334.62||334.62||4
1649043280000|2022-04-04 03:34:40|334.67||334.62||334.67||334.62||12
1649043290000|2022-04-04 03:34:50|334.67|334.52|334.67|334.47|334.67|334.52|334.67|334.47|4
1649043300000|2022-04-04 03:35:00|334.72|334.52|334.72|334.52|334.72|334.52|334.72|334.52|2
1649043320000|2022-04-04 03:35:20|334.77|334.57|334.77|334.62|334.77|334.62|334.77|334.57|1
1649043340000|2022-04-04 03:35:40|||||||||1
1649043350000|2022-04-04 03:35:50|||||||||1
1649043360000|2022-04-04 03:36:00|334.82||334.82||334.82||334.82||12
1649043370000|2022-04-04 03:36:10|334.87|334.67|334.87|334.72|334.87|334.72|334.87|334.67|1
1649043380000|2022-04-04 03:36:20|334.92||334.92||334.92||334.92||1
1649043390000|2022-04-04 03:36:30|334.87||334.87||334.87||334.87||0
1649043400000|2022-04-04 03:36:40|||||||||1
1649043420000|2022-04-04 03:37:00||334.67||334.67||334.67||334.67|8
1649043480000|2022-04-04 03:38:00||334.72||334.72||334.72||334.72|0
1649043490000|2022-04-04 03:38:10|334.82|334.67|334.87|334.72|334.87|334.72|334.82|334.67|19
1649043500000|2022-04-04 03:38:20|334.92|334.77|334.87|334.72|334.92|334.77|334.87|334.72|10
1649043510000|2022-04-04 03:38:30|334.92||334.92||334.92||334.92||4
1649043520000|2022-04-04 03:38:40|334.87||334.92||334.92||334.87||3
1649043530000|2022-04-04 03:38:50||334.77||334.77||334.77||334.77|1
1649043540000|2022-04-04 03:39:00|334.97||334.97||334.97||334.97||5
1649043550000|2022-04-04 03:39:10||334.82||334.77||334.82||334.77|1
1649043570000|2022-04-04 03:39:30|334.92||334.92||334.92||334.92||0
1649043580000|2022-04-04 03:39:40|334.97||334.97||334.97||334.92||7
1649043590000|2022-04-04 03:39:50|334.92|334.82|334.97|334.77|334.97|334.82|334.92|334.77|13
1649043600000|2022-04-04 03:40:00|334.92|334.82|334.92|334.77|334.92|334.82|334.92|334.77|2
1649043610000|2022-04-04 03:40:10|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|8
1649043620000|2022-04-04 03:40:20|334.92||334.87||334.92||334.87||7
1649043630000|2022-04-04 03:40:30|334.92|334.67|334.87|334.67|334.92|334.67|334.87|334.67|13
1649043640000|2022-04-04 03:40:40|||||||||1
1649043650000|2022-04-04 03:40:50|334.92|334.72|334.92|334.72|334.92|334.72|334.92|334.72|1
1649043670000|2022-04-04 03:41:10|334.97|334.77|334.97|334.77|334.97|334.77|334.97|334.77|1
1649043680000|2022-04-04 03:41:20|334.92|334.72|334.87|334.72|334.92|334.72|334.87|334.72|15
1649043690000|2022-04-04 03:41:30||334.67||334.67||334.72||334.67|0
1649043700000|2022-04-04 03:41:40|334.82||334.87||334.87||334.82||5
1649043710000|2022-04-04 03:41:50||334.72||334.67||334.72||334.67|0
1649043720000|2022-04-04 03:42:00|334.82||334.87||334.87||334.82||9
1649043730000|2022-04-04 03:42:10|334.82||334.82||334.82||334.82||0
1649043740000|2022-04-04 03:42:20|334.87|334.72|334.87|334.72|334.87|334.72|334.82|334.72|7
1649043750000|2022-04-04 03:42:30|334.82|334.67|334.82|334.67|334.82|334.72|334.82|334.67|8
1649043760000|2022-04-04 03:42:40|334.87||334.82||334.87||334.82||5
1649043780000|2022-04-04 03:43:00|334.87||334.87||334.87||334.87||0
1649043800000|2022-04-04 03:43:20|334.92|334.72|334.92|334.72|334.92|334.72|334.92|334.72|5
1649043820000|2022-04-04 03:43:40||334.77||334.77||334.77||334.77|1
1649043840000|2022-04-04 03:44:00|334.97|334.82|334.92|334.77|334.97|334.82|334.92|334.77|3
1649043850000|2022-04-04 03:44:10||334.72||334.72||334.72||334.72|5
1649043900000|2022-04-04 03:45:00|334.87|334.77|334.87|334.72|334.87|334.77|334.87|334.72|3
1649043910000|2022-04-04 03:45:10||334.67||334.67||334.67||334.67|5
1649043920000|2022-04-04 03:45:20|||||||||2
1649043930000|2022-04-04 03:45:30|334.82||334.82||334.82||334.82||0
1649043940000|2022-04-04 03:45:40|334.87|334.62|334.87|334.72|334.92|334.72|334.87|334.62|19
1649043950000|2022-04-04 03:45:50|334.92||334.92||334.92||334.92||3
1649043960000|2022-04-04 03:46:00|334.87|334.77|334.87|334.72|334.87|334.77|334.87|334.72|3
1649043970000|2022-04-04 03:46:10|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|4
1649043990000|2022-04-04 03:46:30|334.97|334.82|334.97|334.82|334.97|334.82|334.92|334.82|10
1649044000000|2022-04-04 03:46:40||334.77||334.77||334.77||334.77|3
1649044010000|2022-04-04 03:46:50|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|0
1649044020000|2022-04-04 03:47:00|334.92||334.92||334.92||334.92||2
1649044030000|2022-04-04 03:47:10|||||||||1
1649044050000|2022-04-04 03:47:30|334.87|334.77|334.87|334.72|334.92|334.77|334.87|334.72|7
1649044060000|2022-04-04 03:47:40|334.92||334.87||334.92||334.87||2
1649044070000|2022-04-04 03:47:50|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|4
1649044080000|2022-04-04 03:48:00|334.87||334.87||334.87||334.87||4
1649044090000|2022-04-04 03:48:10|334.82|334.72|334.82|334.67|334.82|334.72|334.82|334.67|0
1649044100000|2022-04-04 03:48:20|334.87||334.82||334.87||334.82||5
1649044120000|2022-04-04 03:48:40|||||||||1
1649044130000|2022-04-04 03:48:50|334.87||334.87||334.87||334.87||9
1649044140000|2022-04-04 03:49:00|||||||||1
1649044160000|2022-04-04 03:49:20|334.82||334.82||334.82||334.82||0
1649044170000|2022-04-04 03:49:30|334.87|334.72|334.82|334.67|334.87|334.72|334.82|334.67|4
1649044180000|2022-04-04 03:49:40|334.87||334.82||334.87||334.82||2
1649044190000|2022-04-04 03:49:50||334.62||334.67||334.67||334.62|0
1649044200000|2022-04-04 03:50:00|334.87|334.62|334.77|334.62|334.87|334.62|334.77|334.62|9
1649044220000|2022-04-04 03:50:20|334.82||334.82||334.82||334.82||0
1649044230000|2022-04-04 03:50:30|334.77||334.77||334.77||334.77||2
1649044240000|2022-04-04 03:50:40|||||||||1
1649044260000|2022-04-04 03:51:00|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|1
1649044270000|2022-04-04 03:51:10||334.62||334.67||334.67||334.62|1
1649044280000|2022-04-04 03:51:20|334.87||334.87||334.87||334.87||19
1649044290000|2022-04-04 03:51:30|334.82||334.82||334.87||334.82||2
1649044310000|2022-04-04 03:51:50|334.87|334.72|334.87|334.72|334.92|334.72|334.87|334.67|18
1649044320000|2022-04-04 03:52:00|334.92||334.87||334.92||334.87||8
1649044340000|2022-04-04 03:52:20|334.92|334.67|334.87|334.67|334.92|334.67|334.87|334.67|8
1649044350000|2022-04-04 03:52:30|334.82|334.72|334.82|334.67|334.87|334.72|334.82|334.67|4
1649044360000|2022-04-04 03:52:40|334.87|334.72|334.92|334.72|334.92|334.72|334.87|334.72|11
1649044380000|2022-04-04 03:53:00|334.87|334.77|334.92|334.77|334.92|334.77|334.87|334.77|1
1649044400000|2022-04-04 03:53:20|334.87|334.72|334.92|334.77|334.92|334.77|334.87|334.72|6
1649044410000|2022-04-04 03:53:30|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|2
1649044420000|2022-04-04 03:53:40|335.02||335.02||335.07||335.02||12
1649044430000|2022-04-04 03:53:50||334.87||334.82||334.87||334.82|4
1649044450000|2022-04-04 03:54:10|334.97||334.97||334.97||334.97||0
1649044460000|2022-04-04 03:54:20|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|11
1649044470000|2022-04-04 03:54:30||334.82||334.87||334.87||334.82|5
1649044500000|2022-04-04 03:55:00||334.82||334.82||334.82||334.82|0
1649044510000|2022-04-04 03:55:10|334.97||334.97||334.97||334.97||1
1649044520000|2022-04-04 03:55:20|||||||||1
1649044530000|2022-04-04 03:55:30|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|11
1649044540000|2022-04-04 03:55:40|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|6
1649044560000|2022-04-04 03:56:00|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|13
1649044570000|2022-04-04 03:56:10||334.82||334.82||334.87||334.82|1
1649044580000|2022-04-04 03:56:20|334.97||334.97||334.97||334.97||0
1649044600000|2022-04-04 03:56:40|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|3
1649044610000|2022-04-04 03:56:50|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|2
1649044690000|2022-04-04 03:58:10|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|5
1649044700000|2022-04-04 03:58:20|335.07||335.07||335.07||335.07||2
1649044710000|2022-04-04 03:58:30|335.02|334.92|335.02|334.87|335.02|334.92|335.02|334.87|2
1649044720000|2022-04-04 03:58:40|335.07||335.02||335.07||335.02||2
1649044730000|2022-04-04 03:58:50|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|4
1649044740000|2022-04-04 03:59:00|334.97|334.82|334.92|334.77|334.97|334.82|334.92|334.77|4
1649044750000|2022-04-04 03:59:10|334.97|334.82|334.92|334.77|334.97|334.82|334.92|334.72|9
1649044760000|2022-04-04 03:59:20|334.97|334.72|334.92|334.72|334.97|334.72|334.92|334.72|5
1649044770000|2022-04-04 03:59:30|334.87||334.87||334.92||334.87||0
1649044780000|2022-04-04 03:59:40|334.92||334.92||334.92||334.92||2
1649044800000|2022-04-04 04:00:00|334.87||334.92||334.92||334.87||2
1649044810000|2022-04-04 04:00:10|334.87|334.67|334.87|334.67|334.87|334.67|334.87|334.67|2
1649044820000|2022-04-04 04:00:20|334.82||334.82||334.82||334.82||0
1649044830000|2022-04-04 04:00:30|334.87|334.72|334.87|334.67|334.87|334.72|334.87|334.67|2
1649044840000|2022-04-04 04:00:40|334.82|334.72|334.87|334.72|334.87|334.72|334.82|334.72|1
1649044850000|2022-04-04 04:00:50|||||||||3
1649044860000|2022-04-04 04:01:00|334.92||334.92||334.92||334.92||6
1649044870000|2022-04-04 04:01:10|334.87|334.77|334.87|334.72|334.87|334.77|334.87|334.72|2
1649044880000|2022-04-04 04:01:20|334.92|334.77|334.92|334.77|334.92|334.77|334.87|334.77|4
1649044890000|2022-04-04 04:01:30|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|2
1649044900000|2022-04-04 04:01:40||334.77||334.82||334.82||334.77|1
1649044910000|2022-04-04 04:01:50|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|4
1649044930000|2022-04-04 04:02:10|335.07||335.07||335.07||335.07||1
1649044940000|2022-04-04 04:02:20||334.92||334.92||334.92||334.92|1
1649044950000|2022-04-04 04:02:30|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|4
1649044960000|2022-04-04 04:02:40|335.07||335.02||335.07||335.02||0
1649044980000|2022-04-04 04:03:00||334.82||334.82||334.82||334.82|5
1649045000000|2022-04-04 04:03:20|334.97|334.77|334.97|334.82|334.97|334.82|334.97|334.77|2
1649045010000|2022-04-04 04:03:30|335.02|334.87|335.07|334.87|335.07|334.87|335.02|334.87|3
1649045020000|2022-04-04 04:03:40|335.02|334.92|335.02|334.87|335.02|334.92|335.02|334.87|0
1649045040000|2022-04-04 04:04:00|335.07||335.02||335.07||335.02||1
1649045060000|2022-04-04 04:04:20|335.07||335.07||335.07||335.07||1
1649045070000|2022-04-04 04:04:30|||||||||6
1649045090000|2022-04-04 04:04:50|335.12|334.92|335.12|334.97|335.12|334.97|335.12|334.92|2
1649045100000|2022-04-04 04:05:00|335.07|334.92|335.07|334.92|335.12|334.97|335.07|334.92|4
1649045110000|2022-04-04 04:05:10|335.12|335.02|335.17|335.02|335.17|335.02|335.12|335.02|4
1649045120000|2022-04-04 04:05:20|335.22||335.22||335.22||335.22||6
1649045140000|2022-04-04 04:05:40|335.17|335.07|335.17|334.97|335.17|335.07|335.12|334.92|18
1649045150000|2022-04-04 04:05:50|335.22|335.02|335.22|335.02|335.32|335.12|335.22|335.02|11
1649045160000|2022-04-04 04:06:00||335.07||335.07||335.07||335.07|3
1649045170000|2022-04-04 04:06:10||335.02||335.02||335.02||335.02|3
1649045180000|2022-04-04 04:06:20|335.17||335.22||335.22||335.17||2
1649045190000|2022-04-04 04:06:30|335.27|335.07|335.22|335.07|335.27|335.07|335.22|335.07|2
1649045200000|2022-04-04 04:06:40||335.02||335.07||335.07||335.02|2
1649045210000|2022-04-04 04:06:50|335.27||335.27||335.27||335.27||3
1649045220000|2022-04-04 04:07:00|335.32|335.12|335.17|335.02|335.32|335.12|335.17|335.02|17
1649045230000|2022-04-04 04:07:10||334.97||334.97||334.97||334.97|2
1649045260000|2022-04-04 04:07:40||335.02||335.02||335.02||335.02|0
1649045270000|2022-04-04 04:07:50|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|5
1649045280000|2022-04-04 04:08:00||334.92||334.97||334.97||334.92|4
1649045290000|2022-04-04 04:08:10||334.92||334.92||334.92||334.92|1
1649045300000|2022-04-04 04:08:20||334.97||334.97||334.97||334.97|1
1649045310000|2022-04-04 04:08:30|||||||||1
1649045320000|2022-04-04 04:08:40||334.92||334.97||334.97||334.92|1
1649045340000|2022-04-04 04:09:00|335.17||335.17||335.17||335.17||2
1649045390000|2022-04-04 04:09:50||335.02||334.97||335.02||334.97|0
1649045400000|2022-04-04 04:10:00||335.02||334.97||335.02||334.97|3
1649045410000|2022-04-04 04:10:10|335.12|334.92|335.12|334.92|335.12|334.92|335.12|334.92|3
1649045430000|2022-04-04 04:10:30||334.97||334.92||334.97||334.92|6
1649045440000|2022-04-04 04:10:40|335.07|334.87|335.07|334.87|335.07|334.87|335.07|334.87|10
1649045450000|2022-04-04 04:10:50|335.12|334.92|335.12|334.97|335.12|334.97|335.12|334.92|6
1649045460000|2022-04-04 04:11:00|||||||||1
1649045480000|2022-04-04 04:11:20||334.92||334.92||334.97||334.92|9
1649045490000|2022-04-04 04:11:30|335.17|334.97|335.17|334.97|335.17|334.97|335.12|334.97|5
1649045500000|2022-04-04 04:11:40|||||||||1
1649045510000|2022-04-04 04:11:50|335.22|335.02|335.22|335.02|335.22|335.02|335.22|334.97|9
1649045520000|2022-04-04 04:12:00|335.27|335.07|335.27|335.07|335.27|335.07|335.27|335.07|5
1649045530000|2022-04-04 04:12:10|335.22|334.87|335.12|334.87|335.22|334.87|335.12|334.87|34
1649045540000|2022-04-04 04:12:20|335.07||335.07||335.07||335.07||0
1649045550000|2022-04-04 04:12:30|335.02|334.92|335.12|334.92|335.12|334.92|335.02|334.92|9
1649045560000|2022-04-04 04:12:40|||||||||1
1649045570000|2022-04-04 04:12:50|335.07|334.97|335.17|335.02|335.17|335.02|335.07|334.97|5
1649045580000|2022-04-04 04:13:00||334.97||335.02||335.02||334.97|3
1649045590000|2022-04-04 04:13:10|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|1
1649045600000|2022-04-04 04:13:20|335.17|335.02|335.22|335.02|335.22|335.07|335.17|335.02|3
1649045610000|2022-04-04 04:13:30|335.27|335.07|335.27|335.07|335.27|335.07|335.27|335.07|1
1649045650000|2022-04-04 04:14:10||335.12||335.12||335.12||335.12|1
1649045660000|2022-04-04 04:14:20|||||||||1
1649045670000|2022-04-04 04:14:30|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|9
1649045700000|2022-04-04 04:15:00|335.27||335.27||335.27||335.27||2
1649045730000|2022-04-04 04:15:30|335.22|335.12|335.27|335.07|335.27|335.12|335.22|335.07|2
1649045740000|2022-04-04 04:15:40||335.12||335.12||335.12||335.12|2
1649045750000|2022-04-04 04:15:50|335.32||335.32||335.32||335.32||1
1649045790000|2022-04-04 04:16:30|||||||||1
1649045800000|2022-04-04 04:16:40|||||||||1
1649045810000|2022-04-04 04:16:50|||||||||1
1649045840000|2022-04-04 04:17:20|335.37|335.17|335.37|335.12|335.37|335.17|335.32|335.12|9
1649045850000|2022-04-04 04:17:30||335.17||335.17||335.17||335.17|6
1649045860000|2022-04-04 04:17:40|335.32|335.22|335.27|335.02|335.32|335.22|335.27|335.02|28
1649045870000|2022-04-04 04:17:50|335.22||335.22||335.22||335.22||0
1649045880000|2022-04-04 04:18:00|335.17||335.22||335.22||335.17||3
1649045900000|2022-04-04 04:18:20|335.17||335.17||335.17||335.17||0
1649045910000|2022-04-04 04:18:30|335.22|335.07|335.32|335.12|335.32|335.12|335.22|335.07|9
1649045920000|2022-04-04 04:18:40|335.27|335.17|335.32|335.12|335.32|335.17|335.27|335.12|1
1649045930000|2022-04-04 04:18:50|335.27||335.27||335.27||335.27||2
1649045940000|2022-04-04 04:19:00|335.32|335.17|335.32|335.17|335.32|335.17|335.27|335.12|5
1649045950000|2022-04-04 04:19:10||335.12||335.12||335.17||335.12|15
1649045980000|2022-04-04 04:19:40||335.17||335.17||335.17||335.17|1
1649046000000|2022-04-04 04:20:00|||||||||1
1649046010000|2022-04-04 04:20:10|||||||||1
1649046020000|2022-04-04 04:20:20|335.37||335.37||335.37||335.37||6
1649046030000|2022-04-04 04:20:30|335.32||335.37||335.37||335.32||1
1649046040000|2022-04-04 04:20:40|335.32||335.32||335.32||335.32||0
1649046050000|2022-04-04 04:20:50|335.37||335.37||335.37||335.37||1
1649046060000|2022-04-04 04:21:00|335.42|335.22|335.42|335.22|335.42|335.22|335.42|335.22|6
1649046080000|2022-04-04 04:21:20|335.37|335.27|335.42|335.22|335.42|335.27|335.37|335.22|6
1649046090000|2022-04-04 04:21:30|335.37|335.27|335.37|335.22|335.37|335.27|335.37|335.22|1
1649046100000|2022-04-04 04:21:40|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.12|18
1649046110000|2022-04-04 04:21:50|335.37||335.37||335.37||335.37||1
1649046120000|2022-04-04 04:22:00|335.32|335.12|335.32|335.12|335.32|335.12|335.32|335.12|2
1649046130000|2022-04-04 04:22:10|||||||||3
1649046140000|2022-04-04 04:22:20||335.17||335.17||335.17||335.17|0
1649046160000|2022-04-04 04:22:40|||||||||1
1649046170000|2022-04-04 04:22:50|335.37||335.37||335.37||335.37||4
1649046180000|2022-04-04 04:23:00|335.42|335.22|335.47|335.27|335.47|335.27|335.42|335.22|7
1649046190000|2022-04-04 04:23:10|335.42|335.22|335.42|335.22|335.42|335.22|335.42|335.22|7
1649046240000|2022-04-04 04:24:00||335.27||335.22||335.27||335.22|5
1649046250000|2022-04-04 04:24:10|335.27|335.07|335.27|335.07|335.27|335.07|335.27|335.07|46
1649046260000|2022-04-04 04:24:20|335.22|335.02|335.27|335.07|335.27|335.07|335.22|335.02|6
1649046270000|2022-04-04 04:24:30|335.32|335.12|335.32|335.12|335.32|335.12|335.32|335.12|6
1649046280000|2022-04-04 04:24:40||335.17||335.17||335.17||335.17|0
1649046300000|2022-04-04 04:25:00||335.12||335.17||335.17||335.12|6
1649046310000|2022-04-04 04:25:10|335.37||335.32||335.37||335.32||2
1649046320000|2022-04-04 04:25:20|335.37||335.32||335.37||335.32||2
1649046330000|2022-04-04 04:25:30|335.37||335.37||335.37||335.32||2
1649046360000|2022-04-04 04:26:00|||||||||2
1649046380000|2022-04-04 04:26:20||335.22||335.17||335.22||335.17|2
1649046420000|2022-04-04 04:27:00|335.32||335.37||335.37||335.32||2
1649046430000|2022-04-04 04:27:10|||||||||1
1649046440000|2022-04-04 04:27:20||335.22||335.17||335.22||335.17|1
1649046460000|2022-04-04 04:27:40|335.32||335.32||335.32||335.32||0
1649046470000|2022-04-04 04:27:50|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|5
1649046480000|2022-04-04 04:28:00|||||||||2
1649046500000|2022-04-04 04:28:20|335.32||335.32||335.32||335.32||4
1649046520000|2022-04-04 04:28:40||335.17||335.12||335.17||335.12|4
1649046540000|2022-04-04 04:29:00|335.27||335.27||335.27||335.27||1
1649046550000|2022-04-04 04:29:10|||||||||1
1649046570000|2022-04-04 04:29:30||335.07||335.07||335.07||335.07|7
1649046600000|2022-04-04 04:30:00|||||||||1
1649046610000|2022-04-04 04:30:10|335.32|335.12|335.32|335.12|335.32|335.17|335.27|335.12|14
1649046620000|2022-04-04 04:30:20|335.27|335.07|335.27|335.07|335.27|335.07|335.22|335.07|4
1649046670000|2022-04-04 04:31:10|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|3
1649046680000|2022-04-04 04:31:20|335.17|334.97|335.17|335.02|335.22|335.02|335.17|334.97|0
1649046690000|2022-04-04 04:31:30|335.22||335.22||335.22||335.22||1
1649046700000|2022-04-04 04:31:40|335.17||335.22||335.22||335.17||2
1649046710000|2022-04-04 04:31:50|335.17||335.22||335.22||335.17||0
1649046730000|2022-04-04 04:32:10|335.17|335.07|335.17|335.02|335.22|335.07|335.17|335.02|8
1649046740000|2022-04-04 04:32:20||334.97||334.97||334.97||334.97|3
1649046750000|2022-04-04 04:32:30|335.12||335.12||335.12||335.12||0
1649046760000|2022-04-04 04:32:40|335.17||335.17||335.17||335.12||3
1649046770000|2022-04-04 04:32:50|335.12|335.02|335.12|334.97|335.12|335.02|335.12|334.97|2
1649046780000|2022-04-04 04:33:00|335.17||335.12||335.17||335.12||1
1649046790000|2022-04-04 04:33:10|335.17|335.02|335.17|334.97|335.17|335.02|335.12|334.97|4
1649046810000|2022-04-04 04:33:30|335.12||335.12||335.12||335.12||0
1649046820000|2022-04-04 04:33:40|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|7
1649046830000|2022-04-04 04:33:50||334.97||334.97||334.97||334.97|2
1649046860000|2022-04-04 04:34:20||335.02||334.97||335.02||334.97|1
1649046870000|2022-04-04 04:34:30||335.02||335.02||335.02||335.02|0
1649046880000|2022-04-04 04:34:40||334.97||334.97||334.97||334.97|0
1649046890000|2022-04-04 04:34:50||335.02||334.97||335.02||334.97|1
1649046920000|2022-04-04 04:35:20||335.02||334.97||335.02||334.97|0
1649046940000|2022-04-04 04:35:40|||||||||1
1649046960000|2022-04-04 04:36:00||335.02||335.02||335.02||335.02|1
1649046980000|2022-04-04 04:36:20|335.22||335.22||335.22||335.22||9
1649046990000|2022-04-04 04:36:30|335.17|335.07|335.22|335.07|335.22|335.07|335.17|335.02|6
1649047000000|2022-04-04 04:36:40|335.27||335.27||335.27||335.27||5
1649047010000|2022-04-04 04:36:50||335.12||335.07||335.12||335.07|3
1649047020000|2022-04-04 04:37:00|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|6
1649047030000|2022-04-04 04:37:10|||||||||1
1649047050000|2022-04-04 04:37:30|335.17||335.17||335.17||335.17||6
1649047060000|2022-04-04 04:37:40|335.22||335.27||335.27||335.22||8
1649047070000|2022-04-04 04:37:50||335.07||335.07||335.07||335.07|0
1649047080000|2022-04-04 04:38:00|||||||||1
1649047110000|2022-04-04 04:38:30|||||||||1
1649047120000|2022-04-04 04:38:40|335.32|335.12|335.32|335.12|335.32|335.12|335.32|335.12|5
1649047130000|2022-04-04 04:38:50|335.37|335.17|335.32|335.17|335.37|335.22|335.32|335.17|2
1649047140000|2022-04-04 04:39:00||335.12||335.12||335.12||335.12|1
1649047150000|2022-04-04 04:39:10||335.17||335.12||335.17||335.12|3
1649047190000|2022-04-04 04:39:50|335.37|335.17|335.37|335.17|335.37|335.17|335.37|335.17|1
1649047200000|2022-04-04 04:40:00|||||||||1
1649047220000|2022-04-04 04:40:20|335.32|335.22|335.32|335.12|335.32|335.22|335.32|335.12|7
1649047230000|2022-04-04 04:40:30|335.27||335.27||335.27||335.27||0
1649047260000|2022-04-04 04:41:00|335.32|335.17|335.27|335.12|335.32|335.17|335.27|335.12|3
1649047270000|2022-04-04 04:41:10|335.32||335.27||335.32||335.27||0
1649047280000|2022-04-04 04:41:20|335.32||335.32||335.32||335.32||0
1649047290000|2022-04-04 04:41:30|335.27|335.17|335.27|335.12|335.32|335.17|335.27|335.12|2
1649047310000|2022-04-04 04:41:50|335.32||335.27||335.32||335.27||10
1649047320000|2022-04-04 04:42:00|335.32|335.07|335.27|335.07|335.32|335.07|335.27|335.07|1
1649047330000|2022-04-04 04:42:10|335.22|335.12|335.27|335.12|335.27|335.12|335.22|335.12|5
1649047340000|2022-04-04 04:42:20||335.07||335.12||335.12||335.07|0
1649047350000|2022-04-04 04:42:30|||||||||1
1649047380000|2022-04-04 04:43:00|||||||||1
1649047400000|2022-04-04 04:43:20|335.32||335.32||335.32||335.32||1
1649047410000|2022-04-04 04:43:30|335.27||335.27||335.27||335.27||2
1649047420000|2022-04-04 04:43:40|335.32||335.32||335.32||335.32||1
1649047450000|2022-04-04 04:44:10|335.27|335.17|335.32|335.12|335.32|335.17|335.27|335.12|2
1649047460000|2022-04-04 04:44:20||335.17||335.12||335.17||335.12|3
1649047470000|2022-04-04 04:44:30|335.27||335.27||335.27||335.27||0
1649047480000|2022-04-04 04:44:40|||||||||1
1649047500000|2022-04-04 04:45:00|||||||||1
1649047530000|2022-04-04 04:45:30|||||||||1
1649047550000|2022-04-04 04:45:50|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|3
1649047560000|2022-04-04 04:46:00|||||||||1
1649047590000|2022-04-04 04:46:30|||||||||1
1649047600000|2022-04-04 04:46:40|335.27||335.27||335.27||335.27||1
1649047610000|2022-04-04 04:46:50|||||||||3
1649047620000|2022-04-04 04:47:00|||||||||1
1649047650000|2022-04-04 04:47:30||335.12||335.07||335.12||335.07|1
1649047680000|2022-04-04 04:48:00|||||||||1
1649047760000|2022-04-04 04:49:20|||||||||1
1649047800000|2022-04-04 04:50:00|||||||||1
1649047820000|2022-04-04 04:50:20|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|8
1649047830000|2022-04-04 04:50:30||335.07||335.07||335.07||335.07|0
1649047840000|2022-04-04 04:50:40|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|3
1649047860000|2022-04-04 04:51:00|335.22||335.22||335.22||335.22||5
1649047870000|2022-04-04 04:51:10||335.07||335.02||335.07||335.02|1
1649047890000|2022-04-04 04:51:30|335.27|335.07|335.22|335.07|335.27|335.07|335.22|335.07|9
1649047900000|2022-04-04 04:51:40||335.02||335.02||335.02||335.02|0
1649047910000|2022-04-04 04:51:50||335.07||335.07||335.07||335.07|1
1649047950000|2022-04-04 04:52:30|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|5
1649047960000|2022-04-04 04:52:40|||||||||2
1649047970000|2022-04-04 04:52:50||334.97||334.97||334.97||334.97|2
1649048000000|2022-04-04 04:53:20||335.02||335.02||335.02||335.02|0
1649048030000|2022-04-04 04:53:50||334.97||334.97||334.97||334.97|3
1649048050000|2022-04-04 04:54:10|335.12||335.17||335.17||335.12||1
1649048060000|2022-04-04 04:54:20||335.02||335.02||335.02||334.97|2
1649048080000|2022-04-04 04:54:40|335.22||335.22||335.22||335.22||4
1649048110000|2022-04-04 04:55:10|||||||||1
1649048140000|2022-04-04 04:55:40|335.17||335.22||335.22||335.17||1
1649048160000|2022-04-04 04:56:00|335.17||335.22||335.22||335.17||2
1649048170000|2022-04-04 04:56:10||335.07||335.02||335.07||335.02|1
1649048230000|2022-04-04 04:57:10|335.17||335.22||335.22||335.17||1
1649048260000|2022-04-04 04:57:40|335.17||335.17||335.17||335.17||0
1649048270000|2022-04-04 04:57:50|||||||||1
1649048280000|2022-04-04 04:58:00|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|5
1649048290000|2022-04-04 04:58:10|335.27||335.27||335.27||335.27||3
1649048300000|2022-04-04 04:58:20||335.12||335.07||335.12||335.07|1
1649048340000|2022-04-04 04:59:00||335.12||335.12||335.12||335.12|1
1649048350000|2022-04-04 04:59:10||335.07||335.07||335.07||335.07|10
1649048360000|2022-04-04 04:59:20||335.12||335.07||335.12||335.07|1
1649048380000|2022-04-04 04:59:40|335.22||335.22||335.22||335.22||1
1649048400000|2022-04-04 05:00:00|335.27|335.12|335.32|335.12|335.37|335.22|335.22|335.12|42
1649048420000|2022-04-04 05:00:20|335.27|335.07|335.27|335.12|335.27|335.12|335.27|335.07|4
1649048430000|2022-04-04 05:00:30|335.22|335.07|335.22|335.07|335.22|335.12|335.22|335.07|2
1649048440000|2022-04-04 05:00:40|335.27||335.27||335.27||335.27||7
1649048450000|2022-04-04 05:00:50|335.22|335.12|335.22|335.02|335.22|335.12|335.22|335.02|16
1649048460000|2022-04-04 05:01:00|335.17|334.97|335.12|334.92|335.17|334.97|335.12|334.92|6
1649048470000|2022-04-04 05:01:10|335.07|334.87|335.07|334.92|335.07|334.92|335.07|334.87|14
1649048480000|2022-04-04 05:01:20|335.12|334.97|335.17|334.97|335.17|334.97|335.12|334.97|14
1649048490000|2022-04-04 05:01:30|335.12||335.12||335.12||335.12||0
1649048500000|2022-04-04 05:01:40|335.17||335.17||335.17||335.17||6
1649048510000|2022-04-04 05:01:50|335.12|334.92|335.12|334.92|335.12|334.92|335.12|334.92|9
1649048520000|2022-04-04 05:02:00|335.07|334.97|335.12|334.97|335.12|334.97|335.07|334.92|7
1649048530000|2022-04-04 05:02:10|335.07|334.92|335.12|334.92|335.12|334.92|335.07|334.92|3
1649048540000|2022-04-04 05:02:20||334.97||334.92||334.97||334.92|8
1649048580000|2022-04-04 05:03:00||334.97||334.92||334.97||334.92|0
1649048590000|2022-04-04 05:03:10||334.97||334.97||334.97||334.97|0
1649048610000|2022-04-04 05:03:30||334.92||334.92||334.92||334.92|3
1649048620000|2022-04-04 05:03:40||334.97||334.92||334.97||334.92|1
1649048630000|2022-04-04 05:03:50|335.07||335.07||335.07||335.07||0
1649048660000|2022-04-04 05:04:20|||||||||7
1649048670000|2022-04-04 05:04:30|335.02|334.87|334.97|334.82|335.02|334.87|334.97|334.82|5
1649048680000|2022-04-04 05:04:40|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|8
1649048690000|2022-04-04 05:04:50|||||||||5
1649048700000|2022-04-04 05:05:00|335.07||335.02||335.07||335.02||12
1649048720000|2022-04-04 05:05:20|335.07||335.07||335.07||335.07||6
1649048730000|2022-04-04 05:05:30|335.12|334.92|335.12|334.92|335.12|334.92|335.07|334.92|3
1649048770000|2022-04-04 05:06:10|||||||||1
1649048780000|2022-04-04 05:06:20||334.97||334.97||334.97||334.97|4
1649048800000|2022-04-04 05:06:40|||||||||1
1649048830000|2022-04-04 05:07:10||334.92||334.92||334.92||334.92|8
1649048840000|2022-04-04 05:07:20||334.97||334.97||334.97||334.97|0
1649048860000|2022-04-04 05:07:40|335.17||335.12||335.17||335.12||10
1649048890000|2022-04-04 05:08:10|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|8
1649048900000|2022-04-04 05:08:20|335.12||335.07||335.12||335.07||2
1649048950000|2022-04-04 05:09:10|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|5
1649048960000|2022-04-04 05:09:20|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|7
1649048980000|2022-04-04 05:09:40|335.12||335.12||335.12||335.12||7
1649049000000|2022-04-04 05:10:00|335.17|334.97|335.17|334.97|335.17|334.97|335.17|334.97|1
1649049020000|2022-04-04 05:10:20|335.12|334.92|335.12|334.92|335.12|334.92|335.12|334.92|1
1649049040000|2022-04-04 05:10:40|335.07||335.07||335.07||335.07||0
1649049050000|2022-04-04 05:10:50|||||||||1
1649049060000|2022-04-04 05:11:00|335.12||335.12||335.12||335.12||1
1649049090000|2022-04-04 05:11:30|335.07||335.07||335.07||335.07||8
1649049100000|2022-04-04 05:11:40|335.12|334.97|335.12|334.92|335.12|334.97|335.12|334.92|7
1649049140000|2022-04-04 05:12:20||334.97||334.97||334.97||334.97|0
1649049180000|2022-04-04 05:13:00|335.17||335.12||335.17||335.12||5
1649049190000|2022-04-04 05:13:10||334.92||334.92||334.92||334.92|0
1649049210000|2022-04-04 05:13:30||334.97||334.92||334.97||334.92|0
1649049220000|2022-04-04 05:13:40||334.87||334.87||334.87||334.87|3
1649049240000|2022-04-04 05:14:00|||||||||1
1649049310000|2022-04-04 05:15:10|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|10
1649049330000|2022-04-04 05:15:30|334.97||334.97||334.97||334.97||0
1649049340000|2022-04-04 05:15:40|335.02||335.02||335.02||335.02||4
1649049380000|2022-04-04 05:16:20||334.87||334.87||334.87||334.87|0
1649049390000|2022-04-04 05:16:30|||||||||1
1649049420000|2022-04-04 05:17:00|335.07||335.02||335.07||335.02||8
1649049430000|2022-04-04 05:17:10||334.82||334.82||334.82||334.82|2
1649049450000|2022-04-04 05:17:30||334.87||334.87||334.87||334.87|0
1649049490000|2022-04-04 05:18:10||334.82||334.82||334.82||334.82|2
1649049520000|2022-04-04 05:18:40|334.97||334.97||334.97||334.97||0
1649049560000|2022-04-04 05:19:20||334.77||334.77||334.77||334.77|2
1649049590000|2022-04-04 05:19:50|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|9
1649049610000|2022-04-04 05:20:10||334.87||334.87||334.87||334.87|0
1649049650000|2022-04-04 05:20:50|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|9
1649049700000|2022-04-04 05:21:40||334.82||334.82||334.82||334.82|3
1649049710000|2022-04-04 05:21:50|334.97||334.97||334.97||334.97||0
1649049730000|2022-04-04 05:22:10|||||||||1
1649049740000|2022-04-04 05:22:20|334.92|334.77|334.92|334.72|334.92|334.77|334.92|334.72|3
1649049750000|2022-04-04 05:22:30|334.87||334.87||334.87||334.87||0
1649049790000|2022-04-04 05:23:10|||||||||1
1649049850000|2022-04-04 05:24:10|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|3
1649049880000|2022-04-04 05:24:40||334.62||334.62||334.62||334.62|4
1649049900000|2022-04-04 05:25:00||334.67||334.67||334.67||334.62|1
1649049930000|2022-04-04 05:25:30|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|6
1649049940000|2022-04-04 05:25:40||334.57||334.57||334.57||334.57|4
1649049950000|2022-04-04 05:25:50||334.62||334.62||334.62||334.62|2
1649049960000|2022-04-04 05:26:00|334.82|334.67|334.82|334.62|334.82|334.67|334.82|334.62|3
1649049980000|2022-04-04 05:26:20||334.67||334.67||334.67||334.67|0
1649050010000|2022-04-04 05:26:50|334.87||334.87||334.87||334.87||7
1649050070000|2022-04-04 05:27:50|||||||||1
1649050110000|2022-04-04 05:28:30||334.72||334.72||334.72||334.72|1
1649050120000|2022-04-04 05:28:40|334.92||334.92||334.92||334.92||6
1649050150000|2022-04-04 05:29:10||334.77||334.77||334.77||334.72|0
1649050160000|2022-04-04 05:29:20|334.97||334.97||334.97||334.97||5
1649050170000|2022-04-04 05:29:30|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|0
1649050180000|2022-04-04 05:29:40|334.97||334.97||334.97||334.97||0
1649050190000|2022-04-04 05:29:50||334.77||334.77||334.77||334.77|4
1649050220000|2022-04-04 05:30:20||334.82||334.77||334.82||334.77|0
1649050230000|2022-04-04 05:30:30||334.82||334.82||334.82||334.82|0
1649050240000|2022-04-04 05:30:40|335.02|334.87|335.07|334.87|335.07|334.92|335.02|334.87|2
1649050270000|2022-04-04 05:31:10|335.12|334.92|335.12|334.92|335.12|334.92|335.12|334.92|11
1649050280000|2022-04-04 05:31:20|335.17|334.97|335.17|334.97|335.17|335.02|335.17|334.97|1
1649050300000|2022-04-04 05:31:40|335.12|334.92|335.12|334.92|335.12|334.92|335.12|334.92|7
1649050340000|2022-04-04 05:32:20|335.07|334.87|335.02|334.82|335.07|334.87|335.02|334.82|10
1649050350000|2022-04-04 05:32:30|334.97|334.77|334.97|334.77|334.97|334.77|334.97|334.77|6
1649050360000|2022-04-04 05:32:40|334.92||334.97||334.97||334.92||1
1649050400000|2022-04-04 05:33:20|334.92||334.92||334.92||334.92||0
1649050410000|2022-04-04 05:33:30||334.72||334.72||334.72||334.72|0
1649050420000|2022-04-04 05:33:40|||||||||1
1649050430000|2022-04-04 05:33:50|334.97|334.77|334.97|334.77|334.97|334.77|334.97|334.77|10
1649050480000|2022-04-04 05:34:40|334.92||334.92||334.92||334.92||0
1649050490000|2022-04-04 05:34:50|||||||||1
1649050500000|2022-04-04 05:35:00|||||||||2
1649050530000|2022-04-04 05:35:30||334.72||334.72||334.72||334.72|3
1649050580000|2022-04-04 05:36:20|334.87||334.87||334.87||334.87||0
1649050630000|2022-04-04 05:37:10|||||||||1
1649050650000|2022-04-04 05:37:30|334.92|334.82|334.97|334.77|334.97|334.82|334.92|334.77|18
1649050660000|2022-04-04 05:37:40|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|2
1649050680000|2022-04-04 05:38:00||334.87||334.82||334.87||334.82|0
1649050690000|2022-04-04 05:38:10|335.07|334.87|335.07|334.92|335.07|334.92|335.07|334.87|0
1649050700000|2022-04-04 05:38:20|335.12||335.12||335.12||335.12||2
1649050760000|2022-04-04 05:39:20||334.97||334.97||334.97||334.97|0
1649050770000|2022-04-04 05:39:30|335.07|334.92|335.07|334.87|335.07|334.92|335.07|334.87|17
1649050810000|2022-04-04 05:40:10||334.92||334.92||334.92||334.92|0
1649050830000|2022-04-04 05:40:30|||||||||1
1649050860000|2022-04-04 05:41:00|||||||||1
1649050870000|2022-04-04 05:41:10|||||||||1
1649050880000|2022-04-04 05:41:20|||||||||1
1649050920000|2022-04-04 05:42:00|||||||||1
1649050930000|2022-04-04 05:42:10|335.12|334.97|335.17|334.97|335.17|334.97|335.12|334.97|8
1649050940000|2022-04-04 05:42:20|335.12||335.17||335.17||335.12||0
1649050950000|2022-04-04 05:42:30||335.02||334.97||335.02||334.97|0
1649051000000|2022-04-04 05:43:20|||||||||1
1649051010000|2022-04-04 05:43:30|||||||||1
1649051110000|2022-04-04 05:45:10|335.22|335.02|335.27|335.07|335.27|335.07|335.22|335.02|15
1649051130000|2022-04-04 05:45:30||335.12||335.12||335.12||335.12|0
1649051140000|2022-04-04 05:45:40||335.07||335.07||335.07||335.07|7
1649051150000|2022-04-04 05:45:50|335.22||335.22||335.22||335.22||0
1649051160000|2022-04-04 05:46:00|||||||||7
1649051170000|2022-04-04 05:46:10|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|14
1649051270000|2022-04-04 05:47:50|||||||||1
1649051300000|2022-04-04 05:48:20|||||||||1
1649051350000|2022-04-04 05:49:10|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|6
1649051360000|2022-04-04 05:49:20|||||||||1
1649051380000|2022-04-04 05:49:40|335.17||335.12||335.17||335.12||16
1649051390000|2022-04-04 05:49:50|||||||||1
1649051400000|2022-04-04 05:50:00|||||||||5
1649051460000|2022-04-04 05:51:00|||||||||3
1649051500000|2022-04-04 05:51:40|||||||||1
1649051540000|2022-04-04 05:52:20|335.22|335.02|335.22|335.02|335.22|335.07|335.22|335.02|31
1649051550000|2022-04-04 05:52:30|335.27|335.07|335.17|335.02|335.27|335.07|335.17|335.02|15
1649051560000|2022-04-04 05:52:40|||||||||1
1649051570000|2022-04-04 05:52:50|335.22|335.07|335.27|335.07|335.27|335.07|335.22|335.07|3
1649051580000|2022-04-04 05:53:00||335.12||335.12||335.12||335.12|3
1649051590000|2022-04-04 05:53:10||335.07||335.07||335.07||335.07|2
1649051600000|2022-04-04 05:53:20|||||||||1
1649051630000|2022-04-04 05:53:50||335.12||335.07||335.12||335.07|0
1649051650000|2022-04-04 05:54:10|335.22|335.02|335.17|334.97|335.22|335.02|335.17|334.97|6
1649051670000|2022-04-04 05:54:30|335.12||335.12||335.12||335.12||0
1649051680000|2022-04-04 05:54:40||334.92||334.92||334.92||334.92|3
1649051690000|2022-04-04 05:54:50||334.97||334.92||334.97||334.92|1
1649051720000|2022-04-04 05:55:20||334.97||334.92||334.97||334.92|1
1649051740000|2022-04-04 05:55:40|335.07|334.97|335.12|334.97|335.12|334.97|335.07|334.97|9
1649051750000|2022-04-04 05:55:50|||||||||4
1649051760000|2022-04-04 05:56:00||334.92||334.92||334.92||334.92|4
1649051770000|2022-04-04 05:56:10|335.07|334.87|335.07|334.87|335.07|334.87|335.07|334.87|10
1649051780000|2022-04-04 05:56:20|335.02|334.82|334.97|334.77|335.02|334.82|334.92|334.77|15
1649051800000|2022-04-04 05:56:40||334.82||334.82||334.82||334.82|0
1649051810000|2022-04-04 05:56:50||334.77||334.77||334.77||334.77|5
1649051840000|2022-04-04 05:57:20||334.82||334.82||334.82||334.82|0
1649051850000|2022-04-04 05:57:30||334.77||334.77||334.77||334.77|1
1649051860000|2022-04-04 05:57:40|334.92||334.92||334.92||334.92||1
1649051880000|2022-04-04 05:58:00||334.72||334.72||334.72||334.72|3
1649051950000|2022-04-04 05:59:10|334.97|334.77|334.92|334.77|334.97|334.77|334.92|334.77|21
1649051960000|2022-04-04 05:59:20||334.72||334.77||334.77||334.72|18
1649051970000|2022-04-04 05:59:30|||||||||8
1649051980000|2022-04-04 05:59:40|||||||||1
1649051990000|2022-04-04 05:59:50|||||||||6
1649052000000|2022-04-04 06:00:00|334.97|334.82|335.02|334.87|335.02|334.87|334.97|334.82|7
1649052020000|2022-04-04 06:00:20|335.07||335.07||335.07||335.07||0
1649052040000|2022-04-04 06:00:40|335.02|334.92|335.02|334.87|335.02|334.92|335.02|334.87|5
1649052060000|2022-04-04 06:01:00||334.82||334.87||334.87||334.82|4
1649052100000|2022-04-04 06:01:40|||||||||2
1649052110000|2022-04-04 06:01:50|335.07|334.92|335.17|334.97|335.17|335.02|335.07|334.87|39
1649052120000|2022-04-04 06:02:00|335.12|334.92|335.07|334.92|335.12|334.92|335.07|334.92|5
1649052130000|2022-04-04 06:02:10|335.12||335.07||335.12||335.07||2
1649052140000|2022-04-04 06:02:20||334.87||334.87||334.87||334.87|1
1649052180000|2022-04-04 06:03:00|335.02||335.07||335.07||335.02||3
1649052220000|2022-04-04 06:03:40||334.92||334.92||334.92||334.92|0
1649052240000|2022-04-04 06:04:00||334.87||334.87||334.92||334.87|8
1649052250000|2022-04-04 06:04:10|335.02||335.02||335.02||335.02||1
1649052270000|2022-04-04 06:04:30|335.07|334.92|335.12|334.97|335.12|334.97|335.07|334.92|11
1649052300000|2022-04-04 06:05:00||334.92||334.97||334.97||334.92|6
1649052310000|2022-04-04 06:05:10|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|12
1649052330000|2022-04-04 06:05:30|335.02|334.87|334.97|334.82|335.02|334.87|334.97|334.82|8
1649052340000|2022-04-04 06:05:40|335.02|334.87|335.07|334.87|335.07|334.87|335.02|334.87|11
1649052350000|2022-04-04 06:05:50||334.92||334.92||334.92||334.92|0
1649052360000|2022-04-04 06:06:00|||||||||1
1649052400000|2022-04-04 06:06:40|||||||||1
1649052410000|2022-04-04 06:06:50|||||||||1
1649052420000|2022-04-04 06:07:00|335.12|334.97|335.17|334.97|335.17|334.97|335.12|334.97|10
1649052450000|2022-04-04 06:07:30||335.02||335.02||335.02||335.02|0
1649052460000|2022-04-04 06:07:40||334.97||334.97||334.97||334.97|4
1649052470000|2022-04-04 06:07:50|335.12||335.12||335.12||335.12||0
1649052480000|2022-04-04 06:08:00|||||||||1
1649052520000|2022-04-04 06:08:40|||||||||2
1649052540000|2022-04-04 06:09:00|335.17||335.17||335.17||335.17||7
1649052550000|2022-04-04 06:09:10|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|1
1649052590000|2022-04-04 06:09:50|335.27||335.27||335.27||335.27||1
1649052600000|2022-04-04 06:10:00|||||||||1
1649052630000|2022-04-04 06:10:30|335.22|335.07|335.17|335.02|335.32|335.07|335.17|335.02|30
1649052640000|2022-04-04 06:10:40|||||||||1
1649052670000|2022-04-04 06:11:10|335.22||335.22||335.22||335.22||0
1649052680000|2022-04-04 06:11:20|||||||||4
1649052710000|2022-04-04 06:11:50|335.17|335.07|335.17|335.02|335.17|335.07|335.17|335.02|1
1649052720000|2022-04-04 06:12:00||334.97||334.97||334.97||334.97|7
1649052760000|2022-04-04 06:12:40|||||||||1
1649052770000|2022-04-04 06:12:50|335.12|335.02|335.12|334.97|335.12|335.02|335.12|334.97|1
1649052780000|2022-04-04 06:13:00|335.17|334.92|335.17|335.02|335.17|335.02|335.17|334.92|11
1649052800000|2022-04-04 06:13:20||334.97||334.97||334.97||334.97|3
1649052820000|2022-04-04 06:13:40|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|0
1649052830000|2022-04-04 06:13:50|335.17||335.17||335.17||335.17||0
1649052850000|2022-04-04 06:14:10|335.22||335.22||335.22||335.22||7
1649052900000|2022-04-04 06:15:00|335.17||335.17||335.17||335.17||0
1649052910000|2022-04-04 06:15:10||334.97||334.97||334.97||334.97|5
1649052930000|2022-04-04 06:15:30|335.12||335.12||335.12||335.12||0
1649052960000|2022-04-04 06:16:00|||||||||1
1649052980000|2022-04-04 06:16:20|||||||||1
1649053020000|2022-04-04 06:17:00|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|5
1649053130000|2022-04-04 06:18:50|||||||||11
1649053170000|2022-04-04 06:19:30|||||||||1
1649053200000|2022-04-04 06:20:00|335.12||335.07||335.12||335.07||3
1649053220000|2022-04-04 06:20:20|335.02|334.87|335.07|334.87|335.07|334.87|335.02|334.87|14
1649053280000|2022-04-04 06:21:20||334.92||334.92||334.92||334.92|0
1649053300000|2022-04-04 06:21:40|335.12|334.97|335.12|334.97|335.12|334.97|335.07|334.92|6
1649053310000|2022-04-04 06:21:50|335.17||335.17||335.17||335.17||0
1649053400000|2022-04-04 06:23:20||335.02||334.97||335.02||334.97|2
1649053410000|2022-04-04 06:23:30|335.12||335.12||335.12||335.12||0
1649053420000|2022-04-04 06:23:40|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|3
1649053430000|2022-04-04 06:23:50||334.97||334.97||334.97||334.97|7
1649053550000|2022-04-04 06:25:50|335.12||335.17||335.17||335.12||13
1649053560000|2022-04-04 06:26:00|335.12||335.17||335.17||335.12||0
1649053600000|2022-04-04 06:26:40||335.02||335.02||335.02||335.02|2
1649053610000|2022-04-04 06:26:50|||||||||3
1649053620000|2022-04-04 06:27:00|||||||||1
1649053630000|2022-04-04 06:27:10|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|6
1649053650000|2022-04-04 06:27:30|||||||||1
1649053720000|2022-04-04 06:28:40|||||||||14
1649053790000|2022-04-04 06:29:50|||||||||1
1649053820000|2022-04-04 06:30:20|||||||||1
1649053830000|2022-04-04 06:30:30|||||||||1
1649053840000|2022-04-04 06:30:40|||||||||1
1649053890000|2022-04-04 06:31:30|||||||||1
1649053910000|2022-04-04 06:31:50|335.17|335.02|335.22|335.07|335.22|335.07|335.17|335.02|13
1649053920000|2022-04-04 06:32:00|||||||||2
1649053930000|2022-04-04 06:32:10|335.27|335.12|335.27|335.07|335.27|335.12|335.22|335.07|8
1649053940000|2022-04-04 06:32:20|335.22||335.22||335.22||335.22||1
1649053960000|2022-04-04 06:32:40|||||||||1
1649054000000|2022-04-04 06:33:20|||||||||1
1649054030000|2022-04-04 06:33:50|||||||||1
1649054040000|2022-04-04 06:34:00|||||||||1
1649054050000|2022-04-04 06:34:10|||||||||2
1649054060000|2022-04-04 06:34:20|335.27|335.12|335.32|335.12|335.32|335.12|335.27|335.12|15
1649054070000|2022-04-04 06:34:30|335.27|335.07|335.27|335.07|335.27|335.07|335.27|335.07|16
1649054080000|2022-04-04 06:34:40|335.22|335.12|335.27|335.12|335.27|335.12|335.22|335.07|5
1649054100000|2022-04-04 06:35:00|||||||||1
1649054120000|2022-04-04 06:35:20|||||||||4
1649054150000|2022-04-04 06:35:50|||||||||3
1649054160000|2022-04-04 06:36:00|||||||||2
1649054180000|2022-04-04 06:36:20|||||||||2
1649054220000|2022-04-04 06:37:00|||||||||1
1649054230000|2022-04-04 06:37:10|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|5
1649054250000|2022-04-04 06:37:30|335.37||335.32||335.37||335.32||0
1649054260000|2022-04-04 06:37:40||335.12||335.12||335.12||335.12|0
1649054270000|2022-04-04 06:37:50||335.17||335.17||335.17||335.17|6
1649054280000|2022-04-04 06:38:00|||||||||5
1649054290000|2022-04-04 06:38:10|335.37|335.22|335.37|335.22|335.37|335.22|335.37|335.22|2
1649054350000|2022-04-04 06:39:10|335.32|335.17|335.37|335.17|335.37|335.17|335.32|335.17|6
1649054400000|2022-04-04 06:40:00|335.32||335.32||335.32||335.32||0
1649054410000|2022-04-04 06:40:10||335.12||335.17||335.17||335.12|4
1649054420000|2022-04-04 06:40:20||335.12||335.12||335.12||335.12|4
1649054430000|2022-04-04 06:40:30|335.27||335.27||335.27||335.27||5
1649054440000|2022-04-04 06:40:40||335.07||335.07||335.07||335.07|4
1649054460000|2022-04-04 06:41:00|||||||||1
1649054470000|2022-04-04 06:41:10|||||||||2
1649054490000|2022-04-04 06:41:30|335.22||335.22||335.22||335.22||1
1649054530000|2022-04-04 06:42:10|||||||||1
1649054580000|2022-04-04 06:43:00||335.02||335.02||335.02||335.02|7
1649054650000|2022-04-04 06:44:10|||||||||1
1649054670000|2022-04-04 06:44:30||335.07||335.07||335.07||335.07|11
1649054740000|2022-04-04 06:45:40|||||||||2
1649054850000|2022-04-04 06:47:30|||||||||1
1649054860000|2022-04-04 06:47:40|||||||||1
1649054880000|2022-04-04 06:48:00|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|19
1649054920000|2022-04-04 06:48:40|||||||||1
1649054960000|2022-04-04 06:49:20|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|8
1649054980000|2022-04-04 06:49:40|||||||||1
1649055020000|2022-04-04 06:50:20|||||||||4
1649055040000|2022-04-04 06:50:40|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|15
1649055060000|2022-04-04 06:51:00|||||||||1
1649055110000|2022-04-04 06:51:50|||||||||1
1649055120000|2022-04-04 06:52:00|||||||||1
1649055180000|2022-04-04 06:53:00|335.32||335.32||335.32||335.32||15
1649055190000|2022-04-04 06:53:10|335.27||335.27||335.27||335.27||0
1649055240000|2022-04-04 06:54:00||335.07||335.12||335.12||335.07|7
1649055250000|2022-04-04 06:54:10|||||||||3
1649055290000|2022-04-04 06:54:50|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|7
1649055300000|2022-04-04 06:55:00|||||||||1
1649055360000|2022-04-04 06:56:00|||||||||2
1649055420000|2022-04-04 06:57:00|||||||||1
1649055440000|2022-04-04 06:57:20|||||||||2
1649055450000|2022-04-04 06:57:30|||||||||2
1649055480000|2022-04-04 06:58:00|||||||||1
1649055500000|2022-04-04 06:58:20|||||||||1
1649055540000|2022-04-04 06:59:00|||||||||4
1649055580000|2022-04-04 06:59:40|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|26
1649055590000|2022-04-04 06:59:50|||||||||11
1649055600000|2022-04-04 07:00:00|335.37|335.22|335.37|335.22|335.37|335.22|335.32|335.22|17
1649055610000|2022-04-04 07:00:10|335.32|335.17|335.27|335.12|335.32|335.17|335.27|335.12|13
1649055620000|2022-04-04 07:00:20|335.32|335.17|335.37|335.22|335.37|335.22|335.32|335.17|12
1649055640000|2022-04-04 07:00:40|||||||||21
1649055660000|2022-04-04 07:01:00|||||||||1
1649055670000|2022-04-04 07:01:10|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|9
1649055680000|2022-04-04 07:01:20|335.37||335.37||335.37||335.37||7
1649055700000|2022-04-04 07:01:40|335.32||335.32||335.32||335.32||1
1649055730000|2022-04-04 07:02:10|||||||||2
1649055740000|2022-04-04 07:02:20|||||||||2
1649055760000|2022-04-04 07:02:40|335.37|335.22|335.32|335.17|335.37|335.22|335.32|335.17|31
1649055770000|2022-04-04 07:02:50|335.37|335.12|335.37|335.22|335.42|335.27|335.37|335.12|23
1649055780000|2022-04-04 07:03:00|335.42||335.37||335.42||335.37||10
1649055810000|2022-04-04 07:03:30|335.32|335.17|335.37|335.22|335.37|335.22|335.32|335.17|18
1649055820000|2022-04-04 07:03:40|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|3
1649055830000|2022-04-04 07:03:50||335.22||335.22||335.27||335.22|10
1649055840000|2022-04-04 07:04:00||335.27||335.22||335.27||335.22|0
1649055850000|2022-04-04 07:04:10|335.47|335.27|335.62|335.47|335.62|335.47|335.47|335.22|113
1649055860000|2022-04-04 07:04:20|||||||||2
1649055870000|2022-04-04 07:04:30|||||||||4
1649055890000|2022-04-04 07:04:50|||||||||3
1649055900000|2022-04-04 07:05:00|335.57|335.42|335.57|335.42|335.57|335.42|335.57|335.42|13
1649055920000|2022-04-04 07:05:20|335.52|335.32|335.47|335.32|335.52|335.37|335.47|335.32|59
1649055930000|2022-04-04 07:05:30|335.42|335.27|335.42|335.27|335.42|335.27|335.42|335.27|11
1649055940000|2022-04-04 07:05:40|335.37|335.22|335.37|335.17|335.37|335.22|335.37|335.17|17
1649055950000|2022-04-04 07:05:50|335.32||335.32||335.32||335.32||0
1649055970000|2022-04-04 07:06:10|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|7
1649055980000|2022-04-04 07:06:20||335.07||335.07||335.07||335.07|14
1649056020000|2022-04-04 07:07:00|||||||||7
1649056060000|2022-04-04 07:07:40|335.22||335.22||335.22||335.22||0
1649056070000|2022-04-04 07:07:50|||||||||5
1649056080000|2022-04-04 07:08:00|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|14
1649056100000|2022-04-04 07:08:20|||||||||1
1649056120000|2022-04-04 07:08:40|||||||||1
1649056140000|2022-04-04 07:09:00|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.82|54
1649056150000|2022-04-04 07:09:10|||||||||1
1649056160000|2022-04-04 07:09:20|||||||||34
1649056170000|2022-04-04 07:09:30|335.07|334.92|335.07|334.87|335.12|334.97|335.07|334.87|13
1649056180000|2022-04-04 07:09:40||334.92||334.92||334.92||334.87|1
1649056190000|2022-04-04 07:09:50|335.12|334.97|335.17|335.02|335.17|335.02|335.12|334.92|10
1649056200000|2022-04-04 07:10:00|||||||||2
1649056210000|2022-04-04 07:10:10|335.22||335.22||335.22||335.22||3
1649056230000|2022-04-04 07:10:30|335.17||335.17||335.17||335.17||0
1649056260000|2022-04-04 07:11:00|335.07|334.92|335.17|334.97|335.17|334.97|335.07|334.92|26
1649056270000|2022-04-04 07:11:10||335.02||334.97||335.02||334.97|0
1649056300000|2022-04-04 07:11:40|335.12||335.12||335.12||335.12||0
1649056310000|2022-04-04 07:11:50||334.92||334.92||334.92||334.92|14
1649056320000|2022-04-04 07:12:00|335.07|334.87|335.07|334.87|335.07|334.87|335.07|334.87|13
1649056330000|2022-04-04 07:12:10|335.02|334.82|334.97|334.82|335.02|334.82|334.97|334.82|9
1649056340000|2022-04-04 07:12:20|||||||||8
1649056350000|2022-04-04 07:12:30|||||||||5
1649056360000|2022-04-04 07:12:40|||||||||3
1649056370000|2022-04-04 07:12:50|||||||||3
1649056380000|2022-04-04 07:13:00|335.02||334.97||335.02||334.97||30
1649056390000|2022-04-04 07:13:10|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|2
1649056410000|2022-04-04 07:13:30|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|10
1649056420000|2022-04-04 07:13:40|||||||||1
1649056430000|2022-04-04 07:13:50|334.92|334.77|334.97|334.77|334.97|334.77|334.92|334.77|10
1649056440000|2022-04-04 07:14:00|334.92||334.97||334.97||334.92||3
1649056450000|2022-04-04 07:14:10||334.82||334.77||334.82||334.77|0
1649056460000|2022-04-04 07:14:20|334.92|334.72|334.92|334.77|334.92|334.77|334.92|334.72|14
1649056470000|2022-04-04 07:14:30|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|0
1649056480000|2022-04-04 07:14:40|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.62|12
1649056490000|2022-04-04 07:14:50||334.62||334.67||334.67||334.62|0
1649056500000|2022-04-04 07:15:00|334.77|334.62|334.82|334.62|334.82|334.62|334.77|334.52|23
1649056510000|2022-04-04 07:15:10|334.87|334.67|334.87|334.67|334.87|334.67|334.87|334.67|2
1649056520000|2022-04-04 07:15:20|334.82|334.62|334.82|334.62|334.82|334.62|334.82|334.62|8
1649056530000|2022-04-04 07:15:30|334.77|334.57|334.72|334.57|334.77|334.57|334.72|334.57|5
1649056540000|2022-04-04 07:15:40|||||||||4
1649056550000|2022-04-04 07:15:50||334.52||334.52||334.52||334.52|7
1649056560000|2022-04-04 07:16:00|334.67|334.57|334.77|334.57|334.77|334.57|334.67|334.57|12
1649056570000|2022-04-04 07:16:10|334.87|334.62|334.87|334.67|334.87|334.67|334.87|334.62|3
1649056580000|2022-04-04 07:16:20||334.72||334.72||334.72||334.67|1
1649056590000|2022-04-04 07:16:30||334.67||334.72||334.72||334.67|5
1649056600000|2022-04-04 07:16:40|334.92||334.92||334.92||334.92||7
1649056610000|2022-04-04 07:16:50||334.77||334.77||334.77||334.77|0
1649056620000|2022-04-04 07:17:00|334.97||334.97||334.97||334.97||6
1649056650000|2022-04-04 07:17:30|334.92||334.92||334.92||334.92||0
1649056660000|2022-04-04 07:17:40|334.97|334.82|335.02|334.82|335.02|334.82|334.97|334.82|16
1649056670000|2022-04-04 07:17:50||334.87||334.82||334.87||334.82|2
1649056680000|2022-04-04 07:18:00||334.87||334.87||334.87||334.87|2
1649056700000|2022-04-04 07:18:20|335.07||335.12||335.12||335.07||10
1649056710000|2022-04-04 07:18:30|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|1
1649056720000|2022-04-04 07:18:40||334.87||334.87||334.92||334.87|7
1649056730000|2022-04-04 07:18:50|335.02||335.02||335.02||335.02||1
1649056740000|2022-04-04 07:19:00||334.82||334.82||334.82||334.82|9
1649056760000|2022-04-04 07:19:20|334.97||335.02||335.02||334.97||3
1649056770000|2022-04-04 07:19:30|334.97|334.87|335.02|334.82|335.02|334.87|334.97|334.82|1
1649056780000|2022-04-04 07:19:40|||||||||1
1649056790000|2022-04-04 07:19:50|||||||||1
1649056800000|2022-04-04 07:20:00|334.97|334.77|334.97|334.82|334.97|334.82|334.97|334.77|12
1649056810000|2022-04-04 07:20:10|335.02|334.87|335.07|334.87|335.07|334.87|335.02|334.87|8
1649056820000|2022-04-04 07:20:20|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|10
1649056830000|2022-04-04 07:20:30|||||||||1
1649056840000|2022-04-04 07:20:40|334.97||334.97||334.97||334.97||0
1649056850000|2022-04-04 07:20:50|||||||||1
1649056860000|2022-04-04 07:21:00|||||||||3
1649056880000|2022-04-04 07:21:20|||||||||1
1649056910000|2022-04-04 07:21:50|335.07|334.87|335.02|334.87|335.07|334.87|335.02|334.87|18
1649056920000|2022-04-04 07:22:00|||||||||6
1649056960000|2022-04-04 07:22:40|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|15
1649056970000|2022-04-04 07:22:50|||||||||3
1649056980000|2022-04-04 07:23:00||334.77||334.82||334.82||334.77|5
1649056990000|2022-04-04 07:23:10|334.92|334.77|334.97|334.77|334.97|334.77|334.92|334.77|6
1649057000000|2022-04-04 07:23:20|334.92|334.72|334.87|334.72|334.92|334.72|334.87|334.72|5
1649057010000|2022-04-04 07:23:30||334.67||334.67||334.67||334.67|4
1649057020000|2022-04-04 07:23:40|334.82||334.82||334.82||334.82||3
1649057030000|2022-04-04 07:23:50|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|5
1649057040000|2022-04-04 07:24:00|334.82|334.67|334.92|334.72|334.92|334.72|334.82|334.67|17
1649057050000|2022-04-04 07:24:10|334.87||334.87||334.87||334.87||2
1649057060000|2022-04-04 07:24:20|334.92||334.92||334.92||334.92||3
1649057070000|2022-04-04 07:24:30|334.87||334.87||334.87||334.87||0
1649057080000|2022-04-04 07:24:40|334.92||334.87||334.92||334.87||2
1649057100000|2022-04-04 07:25:00|||||||||2
1649057120000|2022-04-04 07:25:20|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|6
1649057130000|2022-04-04 07:25:30|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|9
1649057140000|2022-04-04 07:25:40|||||||||1
1649057150000|2022-04-04 07:25:50|||||||||1
1649057160000|2022-04-04 07:26:00|334.82|334.67|334.82|334.62|334.82|334.67|334.77|334.62|14
1649057170000|2022-04-04 07:26:10|||||||||1
1649057200000|2022-04-04 07:26:40||334.67||334.62||334.67||334.62|0
1649057220000|2022-04-04 07:27:00|334.77||334.77||334.77||334.77||5
1649057230000|2022-04-04 07:27:10|334.82||334.82||334.82||334.82||6
1649057240000|2022-04-04 07:27:20|||||||||1
1649057250000|2022-04-04 07:27:30|||||||||1
1649057260000|2022-04-04 07:27:40|334.77||334.77||334.77||334.77||0
1649057280000|2022-04-04 07:28:00|334.82|334.67|334.87|334.67|334.87|334.67|334.82|334.67|8
1649057290000|2022-04-04 07:28:10|334.82||334.82||334.82||334.82||0
1649057300000|2022-04-04 07:28:20|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|9
1649057310000|2022-04-04 07:28:30|||||||||1
1649057320000|2022-04-04 07:28:40|||||||||2
1649057330000|2022-04-04 07:28:50|334.82|334.67|334.87|334.72|334.87|334.72|334.82|334.67|14
1649057340000|2022-04-04 07:29:00||334.67||334.67||334.67||334.67|3
1649057350000|2022-04-04 07:29:10||334.72||334.72||334.72||334.72|0
1649057370000|2022-04-04 07:29:30|334.92||334.92||334.92||334.92||5
1649057390000|2022-04-04 07:29:50|334.87||334.87||334.92||334.87||0
1649057400000|2022-04-04 07:30:00|334.92|334.77|334.92|334.77|334.97|334.77|334.87|334.77|7
1649057410000|2022-04-04 07:30:10|334.97|334.72|334.92|334.77|334.97|334.77|334.92|334.72|2
1649057420000|2022-04-04 07:30:20||334.72||334.77||334.77||334.72|1
1649057430000|2022-04-04 07:30:30|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|3
1649057440000|2022-04-04 07:30:40|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|4
1649057460000|2022-04-04 07:31:00|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|10
1649057500000|2022-04-04 07:31:40|||||||||11
1649057520000|2022-04-04 07:32:00|||||||||3
1649057530000|2022-04-04 07:32:10|335.02|334.87|335.07|334.87|335.07|334.87|335.02|334.87|7
1649057540000|2022-04-04 07:32:20||334.92||334.92||334.92||334.92|0
1649057550000|2022-04-04 07:32:30|335.12||335.07||335.12||335.07||5
1649057560000|2022-04-04 07:32:40|335.02|334.87|335.02|334.82|335.02|334.92|335.02|334.82|22
1649057570000|2022-04-04 07:32:50||334.87||334.87||334.87||334.87|1
1649057580000|2022-04-04 07:33:00|||||||||2
1649057630000|2022-04-04 07:33:50|335.07||335.02||335.07||335.02||9
1649057640000|2022-04-04 07:34:00|||||||||2
1649057700000|2022-04-04 07:35:00||334.82||334.87||334.87||334.82|15
1649057740000|2022-04-04 07:35:40|||||||||1
1649057760000|2022-04-04 07:36:00|||||||||2
1649057770000|2022-04-04 07:36:10|||||||||2
1649057780000|2022-04-04 07:36:20|||||||||1
1649057820000|2022-04-04 07:37:00|||||||||1
1649057830000|2022-04-04 07:37:10|335.07|334.92|335.07|334.87|335.07|334.92|335.07|334.87|36
1649057840000|2022-04-04 07:37:20|335.02||335.02||335.02||335.02||0
1649057850000|2022-04-04 07:37:30|||||||||5
1649057860000|2022-04-04 07:37:40|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|16
1649057880000|2022-04-04 07:38:00|||||||||4
1649057890000|2022-04-04 07:38:10|||||||||2
1649057910000|2022-04-04 07:38:30|||||||||1
1649057940000|2022-04-04 07:39:00|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.82|19
1649058000000|2022-04-04 07:40:00|||||||||1
1649058010000|2022-04-04 07:40:10|||||||||2
1649058020000|2022-04-04 07:40:20|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|5
1649058050000|2022-04-04 07:40:50|||||||||1
1649058060000|2022-04-04 07:41:00||334.87||334.87||334.87||334.87|1
1649058070000|2022-04-04 07:41:10|335.02||335.02||335.02||335.02||7
1649058080000|2022-04-04 07:41:20|||||||||2
1649058120000|2022-04-04 07:42:00|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|22
1649058130000|2022-04-04 07:42:10|335.07||335.07||335.07||335.07||14
1649058140000|2022-04-04 07:42:20|335.02||335.02||335.07||335.02||0
1649058150000|2022-04-04 07:42:30|335.07||335.07||335.07||335.07||1
1649058160000|2022-04-04 07:42:40||334.92||334.92||334.92||334.92|1
1649058190000|2022-04-04 07:43:10|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|8
1649058200000|2022-04-04 07:43:20|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|15
1649058240000|2022-04-04 07:44:00|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|6
1649058260000|2022-04-04 07:44:20|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.87|7
1649058270000|2022-04-04 07:44:30|335.12||335.12||335.12||335.07||1
1649058280000|2022-04-04 07:44:40||334.97||334.97||334.97||334.97|2
1649058290000|2022-04-04 07:44:50|335.07|334.92|335.02|334.87|335.07|334.92|335.02|334.87|20
1649058310000|2022-04-04 07:45:10|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|14
1649058320000|2022-04-04 07:45:20|||||||||1
1649058340000|2022-04-04 07:45:40|||||||||1
1649058390000|2022-04-04 07:46:30|||||||||2
1649058410000|2022-04-04 07:46:50|335.12|334.97|335.12|334.92|335.12|334.97|335.12|334.92|30
1649058420000|2022-04-04 07:47:00|335.07||335.07||335.07||335.07||0
1649058430000|2022-04-04 07:47:10|||||||||10
1649058440000|2022-04-04 07:47:20|||||||||1
1649058470000|2022-04-04 07:47:50|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|10
1649058480000|2022-04-04 07:48:00|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|13
1649058500000|2022-04-04 07:48:20|||||||||1
1649058530000|2022-04-04 07:48:50|335.22||335.22||335.22||335.22||10
1649058540000|2022-04-04 07:49:00||335.07||335.07||335.07||335.07|3
1649058550000|2022-04-04 07:49:10|335.17|335.02|335.17|335.02|335.17|335.02|335.17|335.02|38
1649058560000|2022-04-04 07:49:20|||||||||2
1649058590000|2022-04-04 07:49:50|||||||||2
1649058600000|2022-04-04 07:50:00|||||||||1
1649058610000|2022-04-04 07:50:10|||||||||1
1649058640000|2022-04-04 07:50:40|||||||||3
1649058660000|2022-04-04 07:51:00|||||||||2
1649058670000|2022-04-04 07:51:10|||||||||1
1649058690000|2022-04-04 07:51:30|||||||||20
1649058700000|2022-04-04 07:51:40|||||||||1
1649058710000|2022-04-04 07:51:50|335.12|334.97|335.12|334.97|335.12|334.97|335.12|334.97|20
1649058720000|2022-04-04 07:52:00|||||||||4
1649058750000|2022-04-04 07:52:30|||||||||5
1649058780000|2022-04-04 07:53:00|335.17|335.02|335.12|334.97|335.17|335.02|335.12|334.97|21
1649058860000|2022-04-04 07:54:20|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|20
1649058870000|2022-04-04 07:54:30|||||||||2
1649058880000|2022-04-04 07:54:40|||||||||2
1649058900000|2022-04-04 07:55:00|||||||||2
1649058910000|2022-04-04 07:55:10|||||||||1
1649058930000|2022-04-04 07:55:30|||||||||2
1649058940000|2022-04-04 07:55:40|||||||||1
1649058960000|2022-04-04 07:56:00|||||||||9
1649058980000|2022-04-04 07:56:20|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|28
1649058990000|2022-04-04 07:56:30||334.82||334.82||334.82||334.82|6
1649059000000|2022-04-04 07:56:40|334.97||334.97||334.97||334.97||2
1649059010000|2022-04-04 07:56:50|||||||||2
1649059050000|2022-04-04 07:57:30|||||||||1
1649059070000|2022-04-04 07:57:50|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|16
1649059100000|2022-04-04 07:58:20|334.97|334.82|334.97|334.77|334.97|334.82|334.97|334.77|31
1649059110000|2022-04-04 07:58:30|334.92||334.92||334.92||334.92||1
1649059140000|2022-04-04 07:59:00|||||||||20
1649059180000|2022-04-04 07:59:40|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.77|17
1649059190000|2022-04-04 07:59:50|335.02||335.02||335.02||335.02||12
1649059210000|2022-04-04 08:00:10|335.07|334.87|335.12|334.97|335.17|334.97|335.07|334.87|97
1649059220000|2022-04-04 08:00:20||334.92||334.92||334.97||334.92|3
1649059230000|2022-04-04 08:00:30|335.07||335.07||335.07||335.07||0
1649059240000|2022-04-04 08:00:40|||||||||11
1649059250000|2022-04-04 08:00:50||334.87||334.92||334.92||334.87|1
1649059270000|2022-04-04 08:01:10|335.02|334.87|334.97|334.82|335.02|334.87|334.97|334.77|22
1649059280000|2022-04-04 08:01:20|||||||||11
1649059290000|2022-04-04 08:01:30|334.92|334.77|334.77|334.62|334.92|334.77|334.77|334.62|24
1649059300000|2022-04-04 08:01:40|334.82||334.82||334.82||334.82||5
1649059310000|2022-04-04 08:01:50||334.67||334.67||334.67||334.67|0
1649059320000|2022-04-04 08:02:00||334.62||334.62||334.62||334.62|4
1649059330000|2022-04-04 08:02:10||334.67||334.62||334.67||334.62|0
1649059340000|2022-04-04 08:02:20|334.77|334.52|334.72|334.52|334.77|334.57|334.67|334.52|18
1649059350000|2022-04-04 08:02:30|334.67|334.47|334.67|334.47|334.67|334.52|334.67|334.47|7
1649059360000|2022-04-04 08:02:40|334.62||334.62||334.62||334.62||2
1649059380000|2022-04-04 08:03:00|334.67|334.52|334.67|334.47|334.67|334.52|334.67|334.47|6
1649059400000|2022-04-04 08:03:20||334.52||334.52||334.52||334.47|1
1649059410000|2022-04-04 08:03:30||334.47||334.47||334.47||334.47|1
1649059420000|2022-04-04 08:03:40|334.72|334.52|334.72|334.52|334.72|334.52|334.72|334.52|8
1649059430000|2022-04-04 08:03:50|334.67||334.67||334.67||334.67||0
1649059440000|2022-04-04 08:04:00|||||||||1
1649059450000|2022-04-04 08:04:10||334.47||334.47||334.47||334.47|3
1649059470000|2022-04-04 08:04:30||334.52||334.47||334.52||334.47|2
1649059480000|2022-04-04 08:04:40|334.62||334.67||334.67||334.62||9
1649059490000|2022-04-04 08:04:50||334.52||334.52||334.52||334.52|1
1649059500000|2022-04-04 08:05:00|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.57|5
1649059520000|2022-04-04 08:05:20|334.77||334.72||334.77||334.72||12
1649059530000|2022-04-04 08:05:30|334.77|334.62|334.82|334.62|334.82|334.62|334.77|334.62|12
1649059540000|2022-04-04 08:05:40|334.77|334.67|334.82|334.62|334.87|334.72|334.77|334.62|34
1649059550000|2022-04-04 08:05:50||334.67||334.67||334.67||334.67|0
1649059560000|2022-04-04 08:06:00|||||||||8
1649059580000|2022-04-04 08:06:20|334.87||334.87||334.87||334.87||8
1649059590000|2022-04-04 08:06:30|334.82|334.72|334.82|334.67|334.82|334.72|334.82|334.67|1
1649059600000|2022-04-04 08:06:40|||||||||11
1649059610000|2022-04-04 08:06:50|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|5
1649059620000|2022-04-04 08:07:00|||||||||1
1649059630000|2022-04-04 08:07:10|334.92|334.77|334.92|334.72|334.92|334.77|334.92|334.72|9
1649059660000|2022-04-04 08:07:40||334.77||334.77||334.77||334.77|1
1649059670000|2022-04-04 08:07:50|334.97|334.82|335.02|334.82|335.02|334.87|334.97|334.82|10
1649059680000|2022-04-04 08:08:00|334.97|334.77|334.97|334.77|334.97|334.77|334.97|334.77|7
1649059690000|2022-04-04 08:08:10|334.92|334.72|334.87|334.72|334.92|334.72|334.87|334.72|16
1649059700000|2022-04-04 08:08:20|334.92||334.92||334.92||334.92||9
1649059720000|2022-04-04 08:08:40|334.87|334.77|334.87|334.72|334.87|334.77|334.87|334.72|1
1649059730000|2022-04-04 08:08:50|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|7
1649059740000|2022-04-04 08:09:00|||||||||1
1649059760000|2022-04-04 08:09:20|334.77|334.62|334.77|334.62|334.77|334.67|334.77|334.62|22
1649059770000|2022-04-04 08:09:30|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|7
1649059790000|2022-04-04 08:09:50|||||||||4
1649059800000|2022-04-04 08:10:00|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|5
1649059810000|2022-04-04 08:10:10|||||||||1
1649059820000|2022-04-04 08:10:20|334.82|334.67|334.82|334.62|334.82|334.67|334.82|334.62|10
1649059830000|2022-04-04 08:10:30|334.87|334.67|334.87|334.72|334.87|334.72|334.87|334.67|6
1649059860000|2022-04-04 08:11:00|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|9
1649059870000|2022-04-04 08:11:10|||||||||11
1649059880000|2022-04-04 08:11:20|334.87||334.82||334.87||334.82||4
1649059910000|2022-04-04 08:11:50|||||||||1
1649059920000|2022-04-04 08:12:00|||||||||2
1649059940000|2022-04-04 08:12:20|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|7
1649059950000|2022-04-04 08:12:30|334.82|334.57|334.77|334.62|334.82|334.62|334.77|334.57|19
1649059960000|2022-04-04 08:12:40|334.82||334.82||334.82||334.82||3
1649059970000|2022-04-04 08:12:50|||||||||3
1649059980000|2022-04-04 08:13:00|334.77||334.77||334.77||334.77||1
1649059990000|2022-04-04 08:13:10||334.57||334.57||334.57||334.57|3
1649060000000|2022-04-04 08:13:20||334.62||334.62||334.62||334.62|0
1649060010000|2022-04-04 08:13:30|||||||||5
1649060040000|2022-04-04 08:14:00|||||||||6
1649060050000|2022-04-04 08:14:10|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.57|3
1649060060000|2022-04-04 08:14:20|||||||||3
1649060080000|2022-04-04 08:14:40|||||||||3
1649060090000|2022-04-04 08:14:50|334.77||334.77||334.77||334.77||6
1649060110000|2022-04-04 08:15:10||334.62||334.57||334.62||334.57|8
1649060130000|2022-04-04 08:15:30|334.72||334.72||334.72||334.72||1
1649060140000|2022-04-04 08:15:40|||||||||8
1649060160000|2022-04-04 08:16:00|||||||||3
1649060170000|2022-04-04 08:16:10|||||||||1
1649060180000|2022-04-04 08:16:20|334.77||334.72||334.77||334.72||4
1649060210000|2022-04-04 08:16:50|334.77||334.72||334.77||334.72||6
1649060220000|2022-04-04 08:17:00|334.77||334.77||334.77||334.77||5
1649060270000|2022-04-04 08:17:50||334.62||334.62||334.62||334.62|1
1649060290000|2022-04-04 08:18:10||334.57||334.57||334.57||334.57|12
1649060300000|2022-04-04 08:18:20|334.72||334.77||334.77||334.72||13
1649060310000|2022-04-04 08:18:30|334.72||334.72||334.72||334.72||4
1649060340000|2022-04-04 08:19:00|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|8
1649060360000|2022-04-04 08:19:20|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|10
1649060370000|2022-04-04 08:19:30|334.87|334.72|334.92|334.77|334.92|334.77|334.87|334.72|7
1649060430000|2022-04-04 08:20:30|334.87|334.67|334.87|334.72|334.87|334.72|334.87|334.67|18
1649060450000|2022-04-04 08:20:50|334.92||334.92||334.92||334.92||14
1649060460000|2022-04-04 08:21:00|334.87||334.87||334.87||334.87||3
1649060490000|2022-04-04 08:21:30||334.67||334.72||334.72||334.67|20
1649060500000|2022-04-04 08:21:40||334.67||334.67||334.67||334.67|0
1649060510000|2022-04-04 08:21:50|||||||||2
1649060520000|2022-04-04 08:22:00|||||||||1
1649060530000|2022-04-04 08:22:10|334.82|334.62|334.82|334.62|334.82|334.62|334.82|334.62|11
1649060540000|2022-04-04 08:22:20|334.87|334.67|334.87|334.67|334.87|334.67|334.87|334.67|10
1649060550000|2022-04-04 08:22:30||334.72||334.72||334.72||334.72|1
1649060560000|2022-04-04 08:22:40|334.92|334.77|335.02|334.82|335.02|334.82|334.87|334.77|16
1649060570000|2022-04-04 08:22:50||334.87||334.87||334.87||334.87|0
1649060590000|2022-04-04 08:23:10|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.82|7
1649060620000|2022-04-04 08:23:40||334.77||334.77||334.77||334.77|14
1649060640000|2022-04-04 08:24:00||334.82||334.77||334.82||334.77|2
1649060660000|2022-04-04 08:24:20|334.92|334.72|334.92|334.72|334.92|334.72|334.92|334.72|8
1649060700000|2022-04-04 08:25:00|||||||||12
1649060730000|2022-04-04 08:25:30|334.87||334.92||334.92||334.87||2
1649060740000|2022-04-04 08:25:40|334.87|334.77|334.92|334.77|334.92|334.77|334.87|334.77|1
1649060790000|2022-04-04 08:26:30|334.87|334.72|334.92|334.72|334.92|334.72|334.87|334.72|21
1649060820000|2022-04-04 08:27:00||334.77||334.72||334.77||334.72|1
1649060830000|2022-04-04 08:27:10|||||||||1
1649060840000|2022-04-04 08:27:20||334.77||334.77||334.77||334.77|0
1649060860000|2022-04-04 08:27:40|||||||||1
1649060870000|2022-04-04 08:27:50|334.97||334.97||334.97||334.97||10
1649060890000|2022-04-04 08:28:10|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|2
1649060910000|2022-04-04 08:28:30|335.07|334.87|335.12|334.87|335.12|334.87|335.07|334.87|7
1649060920000|2022-04-04 08:28:40|||||||||2
1649060980000|2022-04-04 08:29:40|||||||||7
1649061000000|2022-04-04 08:30:00|335.07||335.07||335.07||335.07||8
1649061010000|2022-04-04 08:30:10|335.12|334.92|335.17|334.92|335.17|334.92|335.12|334.92|11
1649061050000|2022-04-04 08:30:50|||||||||1
1649061070000|2022-04-04 08:31:10|335.22|334.97|335.27|335.02|335.27|335.02|335.22|334.97|13
1649061120000|2022-04-04 08:32:00|||||||||7
1649061140000|2022-04-04 08:32:20|335.22|335.07|335.27|335.07|335.27|335.07|335.22|335.07|9
1649061150000|2022-04-04 08:32:30|335.32||335.32||335.32||335.27||3
1649061160000|2022-04-04 08:32:40|335.27|335.12|335.32|335.12|335.32|335.12|335.27|335.12|2
1649061190000|2022-04-04 08:33:10|335.27|335.17|335.32|335.12|335.32|335.17|335.27|335.12|13
1649061200000|2022-04-04 08:33:20||335.17||335.17||335.17||335.17|0
1649061210000|2022-04-04 08:33:30|335.27|335.12|335.22|335.07|335.27|335.17|335.22|335.07|37
1649061220000|2022-04-04 08:33:40|335.27||335.27||335.27||335.27||2
1649061230000|2022-04-04 08:33:50|335.32||335.27||335.32||335.27||23
1649061240000|2022-04-04 08:34:00|335.32|335.12|335.32|335.12|335.32|335.12|335.32|335.12|1
1649061260000|2022-04-04 08:34:20||335.17||335.17||335.17||335.17|0
1649061270000|2022-04-04 08:34:30|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|7
1649061280000|2022-04-04 08:34:40||335.07||335.07||335.07||335.07|1
1649061320000|2022-04-04 08:35:20|||||||||3
1649061330000|2022-04-04 08:35:30|335.22||335.22||335.22||335.22||8
1649061340000|2022-04-04 08:35:40|335.27|335.12|335.32|335.17|335.32|335.17|335.22|335.12|18
1649061390000|2022-04-04 08:36:30|335.37|335.22|335.37|335.22|335.42|335.22|335.37|335.22|21
1649061470000|2022-04-04 08:37:50|||||||||1
1649061480000|2022-04-04 08:38:00|||||||||9
1649061490000|2022-04-04 08:38:10|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|12
1649061540000|2022-04-04 08:39:00|335.27|335.07|335.17|335.02|335.27|335.07|335.17|335.02|26
1649061550000|2022-04-04 08:39:10|335.12|334.97|335.17|335.02|335.17|335.02|335.12|334.92|18
1649061560000|2022-04-04 08:39:20|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|10
1649061580000|2022-04-04 08:39:40||335.02||335.02||335.02||335.02|4
1649061600000|2022-04-04 08:40:00|335.17|334.97|335.17|334.97|335.17|334.97|335.17|334.97|8
1649061620000|2022-04-04 08:40:20|||||||||3
1649061640000|2022-04-04 08:40:40|335.12||335.17||335.17||335.12||4
1649061650000|2022-04-04 08:40:50||335.02||334.97||335.02||334.97|4
1649061690000|2022-04-04 08:41:30|335.12|334.92|335.12|334.92|335.12|334.92|335.12|334.92|5
1649061700000|2022-04-04 08:41:40|335.17|334.97|335.22|335.07|335.22|335.07|335.17|334.97|22
1649061710000|2022-04-04 08:41:50||335.02||335.02||335.02||335.02|13
1649061720000|2022-04-04 08:42:00|||||||||2
1649061740000|2022-04-04 08:42:20||334.97||334.97||334.97||334.97|2
1649061750000|2022-04-04 08:42:30|335.27|335.02|335.27|335.12|335.27|335.12|335.27|335.02|13
1649061770000|2022-04-04 08:42:50|||||||||10
1649061780000|2022-04-04 08:43:00|||||||||2
1649061810000|2022-04-04 08:43:30|335.22|335.07|335.22|335.07|335.22|335.07|335.22|335.07|11
1649061820000|2022-04-04 08:43:40|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|5
1649061830000|2022-04-04 08:43:50|335.32|335.17|335.32|335.17|335.32|335.17|335.32|335.17|5
1649061840000|2022-04-04 08:44:00|||||||||2
1649061850000|2022-04-04 08:44:10|335.37|335.22|335.37|335.17|335.37|335.22|335.37|335.17|13
1649061860000|2022-04-04 08:44:20|||||||||1
1649061880000|2022-04-04 08:44:40|||||||||1
1649061900000|2022-04-04 08:45:00|||||||||1
1649061910000|2022-04-04 08:45:10|||||||||5
1649061940000|2022-04-04 08:45:40|||||||||1
1649061960000|2022-04-04 08:46:00|||||||||9
1649061980000|2022-04-04 08:46:20|335.42||335.37||335.42||335.37||15
1649061990000|2022-04-04 08:46:30|||||||||1
1649062010000|2022-04-04 08:46:50|335.42||335.42||335.42||335.42||13
1649062020000|2022-04-04 08:47:00|||||||||2
1649062030000|2022-04-04 08:47:10||335.22||335.22||335.22||335.22|4
1649062040000|2022-04-04 08:47:20|335.47||335.47||335.47||335.47||10
1649062050000|2022-04-04 08:47:30|335.42|335.27|335.47|335.27|335.47|335.27|335.42|335.27|3
1649062060000|2022-04-04 08:47:40|335.52||335.52||335.52||335.52||9
1649062070000|2022-04-04 08:47:50|335.57|335.32|335.57|335.32|335.57|335.32|335.52|335.32|23
1649062080000|2022-04-04 08:48:00|335.52|335.37|335.57|335.32|335.62|335.37|335.52|335.32|21
1649062110000|2022-04-04 08:48:30|335.52||335.52||335.52||335.52||3
1649062120000|2022-04-04 08:48:40|||||||||1
1649062130000|2022-04-04 08:48:50||335.37||335.37||335.37||335.37|8
1649062140000|2022-04-04 08:49:00||335.32||335.32||335.32||335.32|8
1649062160000|2022-04-04 08:49:20|335.57|335.37|335.57|335.37|335.57|335.37|335.57|335.37|9
1649062170000|2022-04-04 08:49:30||335.32||335.32||335.32||335.32|6
1649062190000|2022-04-04 08:49:50|||||||||3
1649062200000|2022-04-04 08:50:00|||||||||9
1649062230000|2022-04-04 08:50:30|||||||||5
1649062240000|2022-04-04 08:50:40|335.62|335.37|335.57|335.37|335.62|335.42|335.57|335.37|11
1649062250000|2022-04-04 08:50:50|||||||||1
1649062260000|2022-04-04 08:51:00|||||||||3
1649062270000|2022-04-04 08:51:10|335.62|335.42|335.62|335.42|335.62|335.42|335.57|335.42|6
1649062280000|2022-04-04 08:51:20|||||||||3
1649062290000|2022-04-04 08:51:30|335.67||335.67||335.67||335.67||9
1649062300000|2022-04-04 08:51:40|335.62||335.62||335.62||335.62||2
1649062310000|2022-04-04 08:51:50||335.47||335.42||335.47||335.42|5
1649062320000|2022-04-04 08:52:00|||||||||9
1649062330000|2022-04-04 08:52:10|||||||||5
1649062360000|2022-04-04 08:52:40||335.47||335.42||335.47||335.42|9
1649062370000|2022-04-04 08:52:50||335.47||335.42||335.47||335.42|5
1649062380000|2022-04-04 08:53:00|||||||||9
1649062390000|2022-04-04 08:53:10||335.47||335.42||335.47||335.42|1
1649062400000|2022-04-04 08:53:20||335.47||335.42||335.47||335.42|4
1649062410000|2022-04-04 08:53:30||335.47||335.42||335.47||335.42|8
1649062420000|2022-04-04 08:53:40|||||||||10
1649062430000|2022-04-04 08:53:50|335.57|335.47|335.62|335.42|335.62|335.47|335.57|335.42|7
1649062440000|2022-04-04 08:54:00||335.47||335.47||335.47||335.47|4
1649062450000|2022-04-04 08:54:10|335.67|335.42|335.62|335.42|335.67|335.47|335.62|335.42|14
1649062460000|2022-04-04 08:54:20||335.47||335.42||335.47||335.42|16
1649062470000|2022-04-04 08:54:30||335.47||335.42||335.47||335.42|7
1649062480000|2022-04-04 08:54:40||335.47||335.42||335.47||335.42|5
1649062490000|2022-04-04 08:54:50|335.57||335.57||335.57||335.57||0
1649062500000|2022-04-04 08:55:00|335.62||335.62||335.62||335.62||10
1649062510000|2022-04-04 08:55:10||335.47||335.42||335.47||335.42|8
1649062520000|2022-04-04 08:55:20||335.47||335.47||335.47||335.42|11
1649062530000|2022-04-04 08:55:30|335.67|335.52|335.72|335.52|335.77|335.52|335.67|335.47|30
1649062540000|2022-04-04 08:55:40|||||||||1
1649062550000|2022-04-04 08:55:50|335.77||335.77||335.77||335.77||7
1649062560000|2022-04-04 08:56:00|335.72||335.72||335.72||335.72||20
1649062580000|2022-04-04 08:56:20|||||||||7
1649062590000|2022-04-04 08:56:30||335.57||335.57||335.57||335.57|6
1649062600000|2022-04-04 08:56:40||335.52||335.52||335.52||335.52|4
1649062610000|2022-04-04 08:56:50|||||||||2
1649062620000|2022-04-04 08:57:00|335.77|335.57|335.72|335.52|335.77|335.57|335.67|335.52|35
1649062630000|2022-04-04 08:57:10|335.67||335.67||335.67||335.67||2
1649062640000|2022-04-04 08:57:20|||||||||3
1649062650000|2022-04-04 08:57:30|335.72|335.57|335.72|335.52|335.72|335.57|335.72|335.52|11
1649062660000|2022-04-04 08:57:40||335.57||335.57||335.57||335.57|0
1649062670000|2022-04-04 08:57:50||335.52||335.52||335.57||335.52|14
1649062680000|2022-04-04 08:58:00|335.77|335.57|335.82|335.62|335.82|335.67|335.77|335.57|27
1649062690000|2022-04-04 08:58:10||335.67||335.67||335.67||335.62|8
1649062700000|2022-04-04 08:58:20|||||||||30
1649062710000|2022-04-04 08:58:30|335.87|335.72|335.92|335.72|335.97|335.82|335.87|335.72|74
1649062720000|2022-04-04 08:58:40|335.97|335.77|335.97|335.82|335.97|335.82|335.92|335.72|14
1649062730000|2022-04-04 08:58:50|||||||||12
1649062740000|2022-04-04 08:59:00||335.77||335.82||335.82||335.77|35
1649062750000|2022-04-04 08:59:10||335.77||335.82||335.82||335.77|32
1649062760000|2022-04-04 08:59:20|336.02|335.87|336.07|335.87|336.07|335.92|336.02|335.87|31
1649062770000|2022-04-04 08:59:30|336.12|335.92|336.12|335.92|336.12|335.97|336.12|335.87|18
1649062780000|2022-04-04 08:59:40|336.07|335.97|336.12|335.92|336.12|335.97|336.07|335.92|10
1649062790000|2022-04-04 08:59:50||335.97||335.92||335.97||335.92|13
1649062800000|2022-04-04 09:00:00|336.07|335.82|335.97|335.82|336.07|335.82|335.97|335.77|190
1649062810000|2022-04-04 09:00:10|336.02||335.97||336.02||335.97||5
1649062820000|2022-04-04 09:00:20|336.02||336.02||336.02||336.02||3
1649062830000|2022-04-04 09:00:30|335.97|335.77|335.92|335.77|335.97|335.77|335.92|335.77|25
1649062840000|2022-04-04 09:00:40|335.97|335.82|335.97|335.82|335.97|335.82|335.97|335.82|16
1649062860000|2022-04-04 09:01:00|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|34
1649062870000|2022-04-04 09:01:10|335.92|335.77|335.97|335.77|335.97|335.77|335.92|335.77|8
1649062880000|2022-04-04 09:01:20|335.92|335.72|335.87|335.72|335.92|335.72|335.87|335.72|9
1649062890000|2022-04-04 09:01:30|||||||||3
1649062900000|2022-04-04 09:01:40|335.82|335.67|335.87|335.72|335.87|335.72|335.82|335.67|15
1649062910000|2022-04-04 09:01:50|335.92|335.77|335.97|335.82|335.97|335.82|335.92|335.77|12
1649062920000|2022-04-04 09:02:00|335.92|335.77|335.97|335.77|335.97|335.77|335.92|335.77|28
1649062940000|2022-04-04 09:02:20||335.82||335.82||335.82||335.82|0
1649062960000|2022-04-04 09:02:40|335.92|335.77|335.97|335.82|335.97|335.82|335.92|335.77|13
1649062970000|2022-04-04 09:02:50|335.92|335.77|335.92|335.77|335.92|335.77|335.92|335.77|11
1649062980000|2022-04-04 09:03:00|335.87|335.72|335.82|335.67|335.87|335.72|335.82|335.67|18
1649062990000|2022-04-04 09:03:10|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|1
1649063000000|2022-04-04 09:03:20|335.82|335.67|335.87|335.72|335.92|335.77|335.82|335.67|51
1649063020000|2022-04-04 09:03:40||335.67||335.67||335.72||335.67|19
1649063030000|2022-04-04 09:03:50|335.82||335.82||335.87||335.82||1
1649063040000|2022-04-04 09:04:00|335.87||335.82||335.87||335.82||17
1649063050000|2022-04-04 09:04:10|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|14
1649063060000|2022-04-04 09:04:20|335.92|335.77|335.92|335.72|335.92|335.77|335.87|335.72|26
1649063070000|2022-04-04 09:04:30|335.87|335.77|335.92|335.77|335.97|335.77|335.87|335.77|6
1649063080000|2022-04-04 09:04:40|335.87|335.72|335.87|335.72|335.87|335.72|335.87|335.72|13
1649063090000|2022-04-04 09:04:50|335.82|335.67|335.82|335.62|335.87|335.72|335.77|335.62|58
1649063100000|2022-04-04 09:05:00|335.87|335.52|335.77|335.62|335.87|335.67|335.77|335.52|86
1649063110000|2022-04-04 09:05:10|||||||||1
1649063120000|2022-04-04 09:05:20|335.72|335.57|335.72|335.57|335.72|335.62|335.72|335.57|8
1649063130000|2022-04-04 09:05:30|335.77|335.62|335.82|335.67|335.82|335.67|335.77|335.62|22
1649063140000|2022-04-04 09:05:40|335.77|335.62|335.82|335.62|335.82|335.62|335.77|335.62|10
1649063160000|2022-04-04 09:06:00|335.77||335.82||335.82||335.77||10
1649063170000|2022-04-04 09:06:10|335.77|335.67|335.87|335.72|335.87|335.72|335.77|335.67|19
1649063180000|2022-04-04 09:06:20|335.82|335.67|335.72|335.57|335.82|335.67|335.72|335.57|20
1649063190000|2022-04-04 09:06:30|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|3
1649063200000|2022-04-04 09:06:40|335.82||335.82||335.82||335.82||9
1649063210000|2022-04-04 09:06:50|335.92|335.77|335.92|335.72|335.92|335.77|335.92|335.72|9
1649063230000|2022-04-04 09:07:10||335.77||335.77||335.77||335.77|0
1649063240000|2022-04-04 09:07:20|335.87|335.72|335.92|335.77|335.92|335.77|335.87|335.72|31
1649063250000|2022-04-04 09:07:30|335.97||335.97||335.97||335.97||3
1649063260000|2022-04-04 09:07:40|||||||||1
1649063270000|2022-04-04 09:07:50|||||||||4
1649063300000|2022-04-04 09:08:20|335.92||335.97||335.97||335.92||2
1649063330000|2022-04-04 09:08:50|336.07|335.87|336.02|335.87|336.07|335.87|336.02|335.77|21
1649063340000|2022-04-04 09:09:00|335.97|335.82|336.02|335.82|336.02|335.82|335.97|335.82|10
1649063350000|2022-04-04 09:09:10|335.97||335.97||335.97||335.97||1
1649063360000|2022-04-04 09:09:20|||||||||5
1649063370000|2022-04-04 09:09:30|||||||||10
1649063380000|2022-04-04 09:09:40|||||||||3
1649063390000|2022-04-04 09:09:50|||||||||4
1649063400000|2022-04-04 09:10:00|||||||||15
1649063440000|2022-04-04 09:10:40|||||||||1
1649063460000|2022-04-04 09:11:00|336.02|335.87|336.02|335.87|336.02|335.87|335.97|335.82|13
1649063480000|2022-04-04 09:11:20|336.07|335.92|336.12|335.92|336.12|335.92|336.07|335.92|10
1649063490000|2022-04-04 09:11:30||335.97||335.97||335.97||335.92|1
1649063500000|2022-04-04 09:11:40|336.07|335.92|336.07|335.92|336.07|335.92|336.07|335.92|16
1649063510000|2022-04-04 09:11:50|||||||||9
1649063530000|2022-04-04 09:12:10|336.12||336.12||336.12||336.12||0
1649063540000|2022-04-04 09:12:20|336.17|335.97|336.17|335.97|336.17|335.97|336.17|335.97|4
1649063610000|2022-04-04 09:13:30||336.02||336.02||336.02||336.02|0
1649063620000|2022-04-04 09:13:40||335.97||336.02||336.02||335.97|2
1649063630000|2022-04-04 09:13:50|||||||||1
1649063640000|2022-04-04 09:14:00|||||||||25
1649063660000|2022-04-04 09:14:20||335.92||335.97||335.97||335.92|6
1649063670000|2022-04-04 09:14:30|336.12|335.92|336.12|335.92|336.12|335.97|336.12|335.92|1
1649063680000|2022-04-04 09:14:40||335.97||335.92||335.97||335.92|2
1649063690000|2022-04-04 09:14:50|336.07||336.12||336.12||336.07||1
1649063700000|2022-04-04 09:15:00|336.17|335.97|336.22|335.97|336.22|335.97|336.17|335.92|5
1649063710000|2022-04-04 09:15:10||336.02||336.02||336.02||336.02|1
1649063740000|2022-04-04 09:15:40|||||||||1
1649063750000|2022-04-04 09:15:50|||||||||2
1649063760000|2022-04-04 09:16:00|336.17||336.17||336.17||336.17||1
1649063780000|2022-04-04 09:16:20|336.12|335.97|336.12|335.92|336.12|335.97|336.12|335.92|15
1649063810000|2022-04-04 09:16:50||335.87||335.87||335.87||335.82|5
1649063820000|2022-04-04 09:17:00|336.07|335.82|336.02|335.87|336.07|335.87|336.02|335.82|3
1649063830000|2022-04-04 09:17:10|336.17|335.92|336.17|335.92|336.17|335.92|336.17|335.92|20
1649063860000|2022-04-04 09:17:40|336.22|335.97|336.27|336.02|336.27|336.02|336.22|335.97|0
1649063940000|2022-04-04 09:19:00|336.32|336.07|336.32|336.07|336.37|336.07|336.32|336.07|2
1649063950000|2022-04-04 09:19:10|336.27||336.32||336.32||336.27||0
1649063960000|2022-04-04 09:19:20|336.27||336.27||336.27||336.27||0
1649063970000|2022-04-04 09:19:30|336.22||336.22||336.22||336.22||1
1649063980000|2022-04-04 09:19:40|336.17|336.02|336.27|336.07|336.27|336.07|336.17|336.02|7
1649063990000|2022-04-04 09:19:50|336.32|336.12|336.37|336.12|336.37|336.12|336.32|336.07|6
1649064000000|2022-04-04 09:20:00|336.42|335.82|336.42|335.82|336.42|335.82|336.42|335.82|0
1649064110000|2022-04-04 09:21:50|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1649064120000|2022-04-04 09:22:00|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|0
1649064130000|2022-04-04 09:22:10|336.42|335.82|336.42|335.82|336.42|335.82|336.42|335.82|0
1649064180000|2022-04-04 09:23:00|336.52|335.92|336.52|335.92|336.52|335.92|336.52|335.92|0
1649064270000|2022-04-04 09:24:30|336.42|335.82|336.52|335.92|336.52|335.92|336.42|335.82|0
1649064300000|2022-04-04 09:25:00|336.42|335.82|336.42|335.82|336.42|335.82|336.42|335.82|8
1649064490000|2022-04-04 09:28:10|336.52|335.92|336.42|335.82|336.52|335.92|336.42|335.82|0
1649064620000|2022-04-04 09:30:20|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1649064700000|2022-04-04 09:31:40|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1649064730000|2022-04-04 09:32:10|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1649064740000|2022-04-04 09:32:20|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1649064780000|2022-04-04 09:33:00|336.32|335.72|336.22|335.62|336.32|335.72|336.22|335.62|0
1649064850000|2022-04-04 09:34:10|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1649064920000|2022-04-04 09:35:20|336.42|335.82|336.42|335.82|336.42|335.82|336.42|335.82|0
1649065040000|2022-04-04 09:37:20|336.52|335.92|336.52|335.92|336.52|335.92|336.52|335.92|0
1649065180000|2022-04-04 09:39:40|336.42|335.82|336.42|335.82|336.42|335.82|336.42|335.82|0
1649065190000|2022-04-04 09:39:50|336.52|335.92|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065200000|2022-04-04 09:40:00|336.52|335.92|336.52|335.92|336.52|335.92|336.42|335.82|0
1649065240000|2022-04-04 09:40:40|336.42|335.82|336.52|335.92|336.52|335.92|336.42|335.82|0
1649065440000|2022-04-04 09:44:00|336.42|335.82|336.42|335.82|336.42|335.82|336.42|335.82|0
1649065450000|2022-04-04 09:44:10|336.52|335.92|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065810000|2022-04-04 09:50:10|336.37|336.12|336.37|336.12|336.37|336.12|336.37|336.12|0
1649065820000|2022-04-04 09:50:20|336.47|336.17|336.57|336.32|336.57|336.32|336.47|336.17|1
1649065830000|2022-04-04 09:50:30|336.47|336.27|336.47|336.27|336.47|336.32|336.42|336.27|0
1649065840000|2022-04-04 09:50:40|336.37|336.22|336.37|336.12|336.37|336.22|336.37|336.12|3
1649065850000|2022-04-04 09:50:50|336.32|336.07|336.32|336.12|336.32|336.12|336.32|336.02|12
1649065860000|2022-04-04 09:51:00|336.27|336.07|336.27|336.02|336.27|336.07|336.27|336.02|2
1649065870000|2022-04-04 09:51:10||336.07||336.02||336.07||336.02|0
1649065890000|2022-04-04 09:51:30|336.22|335.87|336.17|335.97|336.22|335.97|336.17|335.87|4
1649065920000|2022-04-04 09:52:00|336.12|335.92|336.12|335.92|336.12|335.92|336.12|335.92|0
1649065930000|2022-04-04 09:52:10|336.07|335.87|336.02|335.77|336.07|335.87|336.02|335.77|9
1649065940000|2022-04-04 09:52:20||335.82||335.82||335.82||335.82|3
1649065990000|2022-04-04 09:53:10|336.07|335.87|336.07|335.87|336.07|335.87|336.07|335.87|7
1649066000000|2022-04-04 09:53:20||335.92||335.87||335.92||335.87|1
1649066040000|2022-04-04 09:54:00||335.92||335.87||335.92||335.82|7
1649066050000|2022-04-04 09:54:10|335.97|335.77|335.97|335.77|335.97|335.77|335.97|335.77|9
1649066080000|2022-04-04 09:54:40||335.72||335.77||335.77||335.72|1
1649066130000|2022-04-04 09:55:30|336.02|335.82|336.02|335.82|336.02|335.82|336.02|335.77|5
1649066140000|2022-04-04 09:55:40||335.77||335.77||335.77||335.77|0
1649066170000|2022-04-04 09:56:10||335.82||335.82||335.82||335.77|0
1649066260000|2022-04-04 09:57:40|335.92|335.77|336.02|335.77|336.02|335.77|335.92|335.72|15
1649066270000|2022-04-04 09:57:50|335.97|335.82|335.97|335.82|335.97|335.87|335.97|335.77|10
1649066290000|2022-04-04 09:58:10||335.77||335.82||335.82||335.77|1
1649066310000|2022-04-04 09:58:30|336.02||336.02||336.02||336.02||8
1649066340000|2022-04-04 09:59:00|336.12||336.12||336.12||336.12||5
1649066350000|2022-04-04 09:59:10||335.87||335.87||335.87||335.87|0
1649066380000|2022-04-04 09:59:40|335.97|335.82|335.97|335.77|335.97|335.82|335.97|335.77|0
1649066420000|2022-04-04 10:00:20|335.92|335.72|335.92|335.72|335.92|335.72|335.92|335.72|3
1649066430000|2022-04-04 10:00:30|335.87|335.62|335.87|335.62|335.87|335.62|335.87|335.62|8
1649066490000|2022-04-04 10:01:30||335.57||335.57||335.57||335.57|1
1649066510000|2022-04-04 10:01:50||335.62||335.57||335.62||335.57|0
1649066540000|2022-04-04 10:02:20||335.62||335.62||335.62||335.62|0
1649066550000|2022-04-04 10:02:30||335.67||335.67||335.67||335.62|0
1649066640000|2022-04-04 10:04:00||335.62||335.62||335.62||335.62|2
1649066690000|2022-04-04 10:04:50|||||||||1
1649066720000|2022-04-04 10:05:20||335.57||335.57||335.57||335.57|0
1649066770000|2022-04-04 10:06:10||335.52||335.57||335.57||335.52|7
1649066830000|2022-04-04 10:07:10||335.52||335.57||335.57||335.52|0
1649066860000|2022-04-04 10:07:40||335.62||335.62||335.62||335.62|0
1649066910000|2022-04-04 10:08:30||335.57||335.57||335.57||335.57|6
1649066960000|2022-04-04 10:09:20||335.52||335.52||335.52||335.52|0
1649067040000|2022-04-04 10:10:40|||||||||6
1649067100000|2022-04-04 10:11:40||335.57||335.57||335.57||335.57|0
1649067120000|2022-04-04 10:12:00|335.72|335.52|335.72|335.52|335.72|335.52|335.72|335.52|4
1649067140000|2022-04-04 10:12:20||335.47||335.47||335.47||335.47|1
1649067170000|2022-04-04 10:12:50|||||||||6
1649067300000|2022-04-04 10:15:00||335.52||335.42||335.52||335.42|7
1649067310000|2022-04-04 10:15:10||335.47||335.47||335.47||335.47|0
1649067340000|2022-04-04 10:15:40|335.77|335.52|335.77|335.57|335.77|335.57|335.77|335.52|7
1649067350000|2022-04-04 10:15:50|335.82|335.62|335.82|335.62|335.82|335.62|335.82|335.62|4
1649067360000|2022-04-04 10:16:00||335.57||335.57||335.57||335.57|0
1649067370000|2022-04-04 10:16:10||335.62||335.57||335.62||335.57|0
1649067380000|2022-04-04 10:16:20|335.87|335.62|335.87|335.72|335.87|335.72|335.87|335.62|11
1649067390000|2022-04-04 10:16:30||335.67||335.67||335.67||335.67|1
1649067440000|2022-04-04 10:17:20||335.72||335.72||335.72||335.72|0
1649067480000|2022-04-04 10:18:00||335.67||335.72||335.72||335.62|9
1649067490000|2022-04-04 10:18:10||335.62||335.67||335.67||335.62|4
1649067500000|2022-04-04 10:18:20||335.62||335.62||335.62||335.62|0
1649067540000|2022-04-04 10:19:00|335.82||335.82||335.82||335.82||0
1649067580000|2022-04-04 10:19:40|335.77|335.57|335.72|335.57|335.77|335.57|335.72|335.47|4
1649067600000|2022-04-04 10:20:00|335.67|335.52|335.67|335.52|335.67|335.52|335.67|335.47|5
1649067630000|2022-04-04 10:20:30|||||||||1
1649067650000|2022-04-04 10:20:50||335.47||335.52||335.52||335.47|1
1649067700000|2022-04-04 10:21:40|335.62|335.47|335.62|335.47|335.62|335.52|335.62|335.42|6
1649067710000|2022-04-04 10:21:50||335.42||335.47||335.47||335.42|2
1649067720000|2022-04-04 10:22:00|335.67|335.52|335.67|335.47|335.67|335.52|335.67|335.47|8
1649067970000|2022-04-04 10:26:10|||||||||4
1649068020000|2022-04-04 10:27:00||335.42||335.42||335.42||335.42|3
1649068100000|2022-04-04 10:28:20||335.27||335.27||335.27||335.27|7
1649068170000|2022-04-04 10:29:30||335.22||335.22||335.22||335.22|0
1649068210000|2022-04-04 10:30:10|335.62||335.62||335.62||335.62||0
1649068230000|2022-04-04 10:30:30||335.17||335.17||335.17||335.17|6
1649068320000|2022-04-04 10:32:00|335.57||335.57||335.57||335.57||0
1649068340000|2022-04-04 10:32:20||335.12||335.12||335.12||335.12|0
1649068350000|2022-04-04 10:32:30||335.17||335.17||335.17||335.17|0
1649068370000|2022-04-04 10:32:50||335.12||335.12||335.12||335.12|6
1649068410000|2022-04-04 10:33:30|335.37|335.17|335.37|335.17|335.37|335.17|335.37|335.17|0
1649068440000|2022-04-04 10:34:00||335.12||335.12||335.12||335.12|0
1649068500000|2022-04-04 10:35:00||335.07||335.07||335.07||335.07|6
1649068600000|2022-04-04 10:36:40||335.12||335.07||335.12||335.07|0
1649068630000|2022-04-04 10:37:10||335.02||335.02||335.02||335.02|6
1649068760000|2022-04-04 10:39:20||334.97||334.97||334.97||334.97|6
1649068860000|2022-04-04 10:41:00||335.02||334.97||335.02||334.97|0
1649068900000|2022-04-04 10:41:40|||||||||6
1649068970000|2022-04-04 10:42:50||335.02||335.02||335.02||335.02|0
1649068980000|2022-04-04 10:43:00||334.97||334.97||334.97||334.97|0
1649069030000|2022-04-04 10:43:50|||||||||6
1649069070000|2022-04-04 10:44:30||334.92||334.92||334.92||334.92|0
1649069080000|2022-04-04 10:44:40||334.97||334.97||334.97||334.97|0
1649069130000|2022-04-04 10:45:30||335.02||335.02||335.02||335.02|0
1649069160000|2022-04-04 10:46:00||334.97||335.02||335.02||334.97|5
1649069210000|2022-04-04 10:46:50||334.97||334.97||334.97||334.97|0
1649069270000|2022-04-04 10:47:50||335.02||335.02||335.02||335.02|0
1649069300000|2022-04-04 10:48:20||334.97||334.97||334.97||334.97|6
1649069370000|2022-04-04 10:49:30|335.32||335.32||335.32||335.32||0
1649069430000|2022-04-04 10:50:30||334.82||334.92||334.92||334.82|14
1649069450000|2022-04-04 10:50:50|335.12|334.97|335.12|334.92|335.12|334.97|335.12|334.92|1
1649069460000|2022-04-04 10:51:00||334.97||334.92||334.97||334.92|2
1649069480000|2022-04-04 10:51:20|335.07|334.82|335.07|334.87|335.12|334.87|335.07|334.82|11
1649069500000|2022-04-04 10:51:40|335.12|334.92|335.12|334.92|335.12|334.92|335.12|334.92|12
1649069510000|2022-04-04 10:51:50|335.17|335.02|335.17|334.92|335.17|335.02|335.17|334.92|8
1649069570000|2022-04-04 10:52:50||334.87||334.82||334.87||334.82|5
1649069600000|2022-04-04 10:53:20||334.87||334.87||334.87||334.87|0
1649069610000|2022-04-04 10:53:30||334.92||334.87||334.92||334.87|0
1649069690000|2022-04-04 10:54:50|||||||||1
1649069800000|2022-04-04 10:56:40||334.92||334.92||334.92||334.92|0
1649069810000|2022-04-04 10:56:50||334.87||334.87||334.87||334.87|0
1649069830000|2022-04-04 10:57:10|||||||||5
1649069850000|2022-04-04 10:57:30||334.82||334.82||334.82||334.82|0
1649069960000|2022-04-04 10:59:20||334.72||334.82||334.82||334.72|8
1649070010000|2022-04-04 11:00:10||334.77||334.87||334.87||334.72|4
1649070020000|2022-04-04 11:00:20|335.12|334.77|335.12|334.77|335.12|334.77|335.12|334.77|0
1649070090000|2022-04-04 11:01:30||334.72||334.72||334.72||334.72|6
1649070120000|2022-04-04 11:02:00||334.67||334.67||334.67||334.67|0
1649070220000|2022-04-04 11:03:40||334.62||334.62||334.62||334.62|6
1649070230000|2022-04-04 11:03:50||334.67||334.67||334.67||334.67|0
1649070240000|2022-04-04 11:04:00|335.07||335.02||335.07||335.02||0
1649070250000|2022-04-04 11:04:10|334.97|334.72|334.92|334.67|334.97|334.72|334.92|334.67|2
1649070260000|2022-04-04 11:04:20|334.87|334.72|334.92|334.72|334.92|334.72|334.87|334.72|7
1649070280000|2022-04-04 11:04:40|335.02|334.77|335.02|334.82|335.02|334.82|335.02|334.77|5
1649070290000|2022-04-04 11:04:50|334.97|334.87|335.07|334.92|335.07|334.92|334.97|334.87|9
1649070300000|2022-04-04 11:05:00|335.12|334.97|335.17|335.02|335.17|335.02|335.12|334.97|8
1649070310000|2022-04-04 11:05:10|335.27|335.07|335.27|335.07|335.27|335.07|335.27|335.07|2
1649070320000|2022-04-04 11:05:20||335.02||335.02||335.02||335.02|1
1649070340000|2022-04-04 11:05:40||335.07||335.02||335.07||335.02|0
1649070380000|2022-04-04 11:06:20||334.97||334.97||334.97||334.97|0
1649070580000|2022-04-04 11:09:40||335.02||335.07||335.07||335.02|0
1649070630000|2022-04-04 11:10:30||335.02||335.07||335.12||335.02|7
1649070700000|2022-04-04 11:11:40|335.17|335.02|335.17|334.97|335.17|335.02|335.17|334.97|22
1649070710000|2022-04-04 11:11:50|335.12||335.12||335.12||335.12||3
1649070720000|2022-04-04 11:12:00|335.17||335.17||335.17||335.17||6
1649070740000|2022-04-04 11:12:20||334.92||334.92||334.92||334.92|2
1649070760000|2022-04-04 11:12:40|||||||||1
1649070770000|2022-04-04 11:12:50|335.02|334.87|335.02|334.82|335.02|334.87|335.02|334.77|16
1649070890000|2022-04-04 11:14:50|||||||||1
1649071000000|2022-04-04 11:16:40|335.12|334.87|335.12|334.92|335.12|334.92|335.12|334.82|17
1649071010000|2022-04-04 11:16:50|335.17|334.97|335.17|334.97|335.17|334.97|335.17|334.97|3
1649071050000|2022-04-04 11:17:30|335.07|334.92|335.17|334.97|335.17|334.97|335.07|334.92|13
1649071070000|2022-04-04 11:17:50|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.92|8
1649071080000|2022-04-04 11:18:00|335.12|334.97|335.17|335.02|335.27|335.07|335.12|334.97|26
1649071090000|2022-04-04 11:18:10|||||||||14
1649071100000|2022-04-04 11:18:20|335.22||335.22||335.22||335.22||6
1649071110000|2022-04-04 11:18:30|335.17|334.97|335.17|334.97|335.17|334.97|335.17|334.97|2
1649071120000|2022-04-04 11:18:40||334.92||334.92||334.92||334.92|11
1649071130000|2022-04-04 11:18:50||334.87||334.87||334.87||334.87|0
1649071220000|2022-04-04 11:20:20|335.07|334.82|335.07|334.82|335.07|334.82|335.07|334.82|0
1649071260000|2022-04-04 11:21:00||334.87||334.82||334.87||334.82|3
1649071300000|2022-04-04 11:21:40|335.02||334.97||335.02||334.97||0
1649071310000|2022-04-04 11:21:50||334.72||334.77||334.77||334.72|11
1649071320000|2022-04-04 11:22:00|334.92|334.82|334.92|334.77|334.92|334.82|334.92|334.77|7
1649071340000|2022-04-04 11:22:20|335.07|334.82|335.02|334.87|335.07|334.87|335.02|334.82|25
1649071350000|2022-04-04 11:22:30|335.07|334.77|335.07|334.82|335.07|334.82|335.07|334.77|17
1649071430000|2022-04-04 11:23:50|335.02|334.97|335.07|334.87|335.17|334.97|335.02|334.87|41
1649071440000|2022-04-04 11:24:00||334.92||334.92||334.92||334.92|0
1649071450000|2022-04-04 11:24:10||334.87||334.87||334.87||334.87|0
1649071480000|2022-04-04 11:24:40||334.82||334.82||334.82||334.82|0
1649071510000|2022-04-04 11:25:10|334.97||334.97||334.97||334.97||0
1649071520000|2022-04-04 11:25:20|335.07|334.87|335.07|334.87|335.07|334.87|335.07|334.82|14
1649071530000|2022-04-04 11:25:30|335.12|334.97|335.12|334.87|335.12|334.97|335.12|334.87|3
1649071550000|2022-04-04 11:25:50|335.07||335.07||335.07||335.07||0
1649071560000|2022-04-04 11:26:00||334.82||334.82||334.82||334.82|0
1649071570000|2022-04-04 11:26:10|334.97||334.97||334.97||334.97||4
1649071580000|2022-04-04 11:26:20|335.02|334.87|334.97|334.82|335.02|334.87|334.97|334.82|13
1649071600000|2022-04-04 11:26:40|335.02|334.87|334.97|334.72|335.02|334.87|334.97|334.72|13
1649071700000|2022-04-04 11:28:20||334.67||334.67||334.67||334.67|0
1649071860000|2022-04-04 11:31:00||334.72||334.72||334.72||334.72|0
1649071910000|2022-04-04 11:31:50|334.92|334.77|334.92|334.67|334.92|334.77|334.92|334.67|7
1649071920000|2022-04-04 11:32:00|334.97|334.72|334.97|334.77|334.97|334.82|334.97|334.72|11
1649071950000|2022-04-04 11:32:30|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|13
1649071960000|2022-04-04 11:32:40|334.97||334.97||334.97||334.97||0
1649071980000|2022-04-04 11:33:00|335.07|334.92|335.07|334.82|335.07|334.92|335.07|334.82|15
1649072000000|2022-04-04 11:33:20||334.87||334.87||334.87||334.87|0
1649072040000|2022-04-04 11:34:00||334.92||334.87||334.92||334.87|1
1649072090000|2022-04-04 11:34:50|335.02|334.82|335.02|334.82|335.02|334.82|335.02|334.82|3
1649072100000|2022-04-04 11:35:00|334.97|334.72|334.97|334.72|334.97|334.72|334.97|334.72|1
1649072110000|2022-04-04 11:35:10||334.67||334.67||334.67||334.67|0
1649072140000|2022-04-04 11:35:40||334.72||334.72||334.72||334.72|0
1649072190000|2022-04-04 11:36:30|334.92|334.77|334.92|334.67|334.92|334.77|334.92|334.67|1
1649072230000|2022-04-04 11:37:10||334.72||334.72||334.72||334.72|0
1649072270000|2022-04-04 11:37:50||334.77||334.67||334.77||334.67|1
1649072350000|2022-04-04 11:39:10||334.72||334.72||334.72||334.72|0
1649072400000|2022-04-04 11:40:00||334.77||334.72||334.77||334.72|1
1649072450000|2022-04-04 11:40:50||334.67||334.72||334.77||334.62|8
1649072480000|2022-04-04 11:41:20|||||||||1
1649072510000|2022-04-04 11:41:50||334.77||334.72||334.77||334.72|4
1649072520000|2022-04-04 11:42:00|||||||||3
1649072610000|2022-04-04 11:43:30|||||||||1
1649072680000|2022-04-04 11:44:40|334.97|334.77|334.97|334.77|334.97|334.82|334.97|334.77|9
1649072730000|2022-04-04 11:45:30|334.92|334.72|334.92|334.72|334.92|334.72|334.92|334.72|1
1649072740000|2022-04-04 11:45:40|||||||||1
1649072840000|2022-04-04 11:47:20||334.77||334.67||334.77||334.67|1
1649072860000|2022-04-04 11:47:40|334.97|334.72|334.97|334.72|334.97|334.72|334.97|334.72|8
1649073010000|2022-04-04 11:50:10||334.67||334.67||334.67||334.67|2
1649073020000|2022-04-04 11:50:20||334.72||334.72||334.72||334.72|0
1649073050000|2022-04-04 11:50:50||334.62||334.62||334.62||334.62|1
1649073140000|2022-04-04 11:52:20||334.52||334.62||334.62||334.52|7
1649073200000|2022-04-04 11:53:20||334.52||334.57||334.67||334.52|3
1649073210000|2022-04-04 11:53:30||334.52||334.62||334.62||334.52|0
1649073270000|2022-04-04 11:54:30||334.67||334.67||334.67||334.67|0
1649073280000|2022-04-04 11:54:40||334.52||334.57||334.62||334.52|7
1649073330000|2022-04-04 11:55:30||334.62||334.62||334.62||334.62|0
1649073380000|2022-04-04 11:56:20||334.67||334.67||334.67||334.67|0
1649073410000|2022-04-04 11:56:50||334.72||334.72||334.72||334.72|6
1649073460000|2022-04-04 11:57:40||334.77||334.77||334.77||334.77|0
1649073500000|2022-04-04 11:58:20||334.72||334.77||334.77||334.72|5
1649073510000|2022-04-04 11:58:30||334.72||334.77||334.77||334.72|0
1649073540000|2022-04-04 11:59:00||334.67||334.72||334.72||334.67|6
1649073650000|2022-04-04 12:00:50||334.77||334.77||334.77||334.77|0
1649073660000|2022-04-04 12:01:00||334.67||334.72||334.72||334.67|4
1649073670000|2022-04-04 12:01:10|||||||||1
1649073680000|2022-04-04 12:01:20|||||||||5
1649073750000|2022-04-04 12:02:30|334.92||334.92||334.92||334.92||0
1649073760000|2022-04-04 12:02:40|334.87|334.62|334.87|334.62|334.87|334.62|334.87|334.62|1
1649073790000|2022-04-04 12:03:10||334.67||334.67||334.67||334.67|0
1649073810000|2022-04-04 12:03:30|334.82|334.62|334.82|334.62|334.82|334.62|334.82|334.62|6
1649073820000|2022-04-04 12:03:40||334.67||334.62||334.67||334.62|3
1649073830000|2022-04-04 12:03:50|334.77|334.57|334.77|334.57|334.77|334.57|334.77|334.57|3
1649073840000|2022-04-04 12:04:00||334.62||334.57||334.62||334.57|7
1649073860000|2022-04-04 12:04:20||334.62||334.57||334.62||334.57|3
1649073880000|2022-04-04 12:04:40||334.62||334.57||334.62||334.57|2
1649073900000|2022-04-04 12:05:00||334.62||334.62||334.62||334.62|0
1649073910000|2022-04-04 12:05:10|||||||||1
1649073920000|2022-04-04 12:05:20|334.87|334.67|334.87|334.67|334.87|334.67|334.87|334.67|15
1649073930000|2022-04-04 12:05:30|334.92|334.72|334.92|334.72|334.92|334.77|334.92|334.72|1
1649073940000|2022-04-04 12:05:40|334.87|334.67|334.87|334.67|334.87|334.67|334.87|334.67|5
1649074030000|2022-04-04 12:07:10|334.77|334.62|334.77|334.57|334.77|334.62|334.77|334.57|2
1649074060000|2022-04-04 12:07:40|||||||||1
1649074080000|2022-04-04 12:08:00||334.62||334.62||334.62||334.57|3
1649074100000|2022-04-04 12:08:20|334.82||334.82||334.82||334.82||12
1649074130000|2022-04-04 12:08:50|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|8
1649074140000|2022-04-04 12:09:00|334.97|334.77|334.97|334.82|334.97|334.82|334.97|334.77|17
1649074150000|2022-04-04 12:09:10||334.72||334.72||334.72||334.72|5
1649074180000|2022-04-04 12:09:40|334.87|334.67|334.87|334.67|334.87|334.67|334.87|334.67|3
1649074200000|2022-04-04 12:10:00||334.72||334.72||334.72||334.72|2
1649074210000|2022-04-04 12:10:10||334.67||334.67||334.67||334.67|1
1649074220000|2022-04-04 12:10:20||334.72||334.72||334.72||334.72|0
1649074230000|2022-04-04 12:10:30|||||||||2
1649074260000|2022-04-04 12:11:00|||||||||4
1649074290000|2022-04-04 12:11:30|||||||||2
1649074300000|2022-04-04 12:11:40|334.92||334.92||334.92||334.92||6
1649074310000|2022-04-04 12:11:50|334.87|334.67|334.87|334.67|334.87|334.67|334.87|334.67|2
1649074320000|2022-04-04 12:12:00||334.72||334.67||334.72||334.67|1
1649074370000|2022-04-04 12:12:50||334.72||334.67||334.72||334.67|1
1649074420000|2022-04-04 12:13:40||334.72||334.72||334.72||334.72|0
1649074480000|2022-04-04 12:14:40|||||||||4
1649074520000|2022-04-04 12:15:20|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.77|12
1649074530000|2022-04-04 12:15:30|||||||||2
1649074540000|2022-04-04 12:15:40||334.72||334.77||334.77||334.72|1
1649074570000|2022-04-04 12:16:10|||||||||1
1649074580000|2022-04-04 12:16:20|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|5
1649074600000|2022-04-04 12:16:40|334.97|334.67|334.87|334.67|334.97|334.67|334.87|334.67|13
1649074620000|2022-04-04 12:17:00||334.72||334.72||334.72||334.72|0
1649074640000|2022-04-04 12:17:20|||||||||2
1649074650000|2022-04-04 12:17:30|||||||||1
1649074700000|2022-04-04 12:18:20|||||||||1
1649074720000|2022-04-04 12:18:40|||||||||1
1649074730000|2022-04-04 12:18:50|334.92||334.92||334.92||334.87||13
1649074740000|2022-04-04 12:19:00|334.87||334.87||334.92||334.87||1
1649074780000|2022-04-04 12:19:40|334.92|334.77|334.92|334.72|334.97|334.77|334.92|334.72|4
1649074790000|2022-04-04 12:19:50|334.87||334.92||334.92||334.87||1
1649074870000|2022-04-04 12:21:10||334.77||334.77||334.77||334.77|0
1649074920000|2022-04-04 12:22:00|334.87|334.72|334.87|334.72|334.87|334.72|334.87|334.72|1
1649074940000|2022-04-04 12:22:20|||||||||1
1649075020000|2022-04-04 12:23:40|334.92|334.77|334.92|334.77|334.92|334.77|334.92|334.72|5
1649075060000|2022-04-04 12:24:20|335.02||335.02||335.02||335.02||4
1649075070000|2022-04-04 12:24:30|334.97|334.82|334.97|334.77|334.97|334.82|334.97|334.77|1
1649075080000|2022-04-04 12:24:40||334.82||334.77||334.82||334.77|3
1649075110000|2022-04-04 12:25:10|334.92||334.97||334.97||334.92||3
1649075120000|2022-04-04 12:25:20|335.02||335.02||335.02||335.02||1
1649075130000|2022-04-04 12:25:30|335.07|334.82|335.07|334.87|335.07|334.87|335.07|334.82|0
1649075140000|2022-04-04 12:25:40||334.82||334.82||334.82||334.82|0
1649075200000|2022-04-04 12:26:40||334.87||334.87||334.87||334.87|0
1649075230000|2022-04-04 12:27:10||334.77||334.77||334.77||334.77|6
1649075240000|2022-04-04 12:27:20|335.02||335.02||335.02||335.02||0
1649075250000|2022-04-04 12:27:30|335.07|334.92|335.07|334.92|335.07|334.92|335.07|334.87|11
1649075280000|2022-04-04 12:28:00||334.87||334.87||334.87||334.87|8
1649075290000|2022-04-04 12:28:10||334.82||334.82||334.82||334.82|0
1649075380000|2022-04-04 12:29:40||334.77||334.77||334.77||334.77|0
1649075390000|2022-04-04 12:29:50||334.82||334.82||334.82||334.82|0
1649075440000|2022-04-04 12:30:40||334.77||334.77||334.77||334.77|0
1649075450000|2022-04-04 12:30:50|335.12|334.97|335.17|334.97|335.17|334.97|335.07|334.87|39
1649075470000|2022-04-04 12:31:10||335.02||335.02||335.02||335.02|0
1649075480000|2022-04-04 12:31:20||334.97||334.97||334.97||334.97|0
1649075500000|2022-04-04 12:31:40||335.02||335.02||335.02||335.02|0
1649075540000|2022-04-04 12:32:20|335.22||335.22||335.22||335.22||4
1649075560000|2022-04-04 12:32:40||334.97||334.97||334.97||334.97|0
1649075850000|2022-04-04 12:37:30|335.17||335.17||335.17||335.17||0
1649075870000|2022-04-04 12:37:50||334.87||334.87||334.87||334.87|12
1649075930000|2022-04-04 12:38:50||334.82||334.77||334.82||334.77|3
1649075970000|2022-04-04 12:39:30|335.12|334.82|335.12|334.77|335.12|334.82|335.12|334.77|0
1649075980000|2022-04-04 12:39:40||334.82||334.82||334.82||334.82|0
1649075990000|2022-04-04 12:39:50||334.77||334.82||334.82||334.77|0
1649076000000|2022-04-04 12:40:00|334.97|334.77|334.97|334.72|334.97|334.77|334.97|334.72|1
1649076060000|2022-04-04 12:41:00||334.77||334.72||334.77||334.72|5
1649076130000|2022-04-04 12:42:10|334.92||334.92||334.92||334.92||0
1649076200000|2022-04-04 12:43:20||334.67||334.62||334.67||334.62|7
1649076210000|2022-04-04 12:43:30|334.87|334.67|334.87|334.67|334.87|334.67|334.87|334.67|0
1649076280000|2022-04-04 12:44:40||334.62||334.62||334.62||334.62|1
1649076310000|2022-04-04 12:45:10||334.57||334.57||334.57||334.57|1
1649076330000|2022-04-04 12:45:30|334.82|334.52|334.82|334.52|334.82|334.57|334.82|334.52|7
1649076370000|2022-04-04 12:46:10|334.77|334.57|334.77|334.52|334.77|334.57|334.77|334.52|0
1649076390000|2022-04-04 12:46:30||334.57||334.52||334.57||334.52|1
1649076430000|2022-04-04 12:47:10||334.57||334.57||334.57||334.57|0
1649076440000|2022-04-04 12:47:20||334.62||334.57||334.62||334.57|3
1649076450000|2022-04-04 12:47:30|334.72|334.42|334.72|334.42|334.72|334.42|334.72|334.42|10
1649076460000|2022-04-04 12:47:40|334.57|334.37|334.57|334.37|334.57|334.37|334.57|334.37|7
1649076470000|2022-04-04 12:47:50||334.42||334.37||334.42||334.37|1
1649076480000|2022-04-04 12:48:00|334.62|334.42|334.62|334.47|334.62|334.47|334.62|334.42|7
1649076490000|2022-04-04 12:48:10|334.67|334.42|334.67|334.42|334.67|334.47|334.67|334.37|8
1649076550000|2022-04-04 12:49:10||334.47||334.47||334.47||334.47|0
1649076580000|2022-04-04 12:49:40|334.62|334.37|334.62|334.37|334.62|334.37|334.62|334.37|1
1649076630000|2022-04-04 12:50:30||334.42||334.42||334.42||334.42|0
1649076640000|2022-04-04 12:50:40||334.47||334.47||334.47||334.47|0
1649076650000|2022-04-04 12:50:50|||||||||3
1649076660000|2022-04-04 12:51:00|334.67|334.52|334.67|334.52|334.67|334.52|334.67|334.52|4
1649076670000|2022-04-04 12:51:10|334.72|334.57|334.72|334.57|334.72|334.57|334.72|334.57|7
1649076680000|2022-04-04 12:51:20|334.77|334.62|334.77|334.57|334.77|334.62|334.77|334.57|2
1649076690000|2022-04-04 12:51:30|||||||||1
1649076700000|2022-04-04 12:51:40||334.52||334.52||334.52||334.52|0
1649076720000|2022-04-04 12:52:00||334.57||334.57||334.57||334.57|0
1649076750000|2022-04-04 12:52:30|334.82|334.67|334.82|334.67|334.82|334.67|334.82|334.67|8
1649076760000|2022-04-04 12:52:40|334.87||334.87||334.87||334.87||2
1649076770000|2022-04-04 12:52:50||334.72||334.72||334.72||334.72|0
1649076790000|2022-04-04 12:53:10|334.97|334.82|334.97|334.72|334.97|334.82|334.97|334.72|2
1649076810000|2022-04-04 12:53:30||334.82||334.82||334.82||334.82|0
1649076820000|2022-04-04 12:53:40||334.72||334.82||334.82||334.72|8
1649076900000|2022-04-04 12:55:00||334.77||334.82||334.82||334.77|12
1649076910000|2022-04-04 12:55:10||334.77||334.82||334.82||334.77|6
1649076930000|2022-04-04 12:55:30|335.02||335.02||335.02||335.02||4
1649076950000|2022-04-04 12:55:50|334.97|334.77|334.97|334.82|334.97|334.82|334.97|334.77|2
1649076960000|2022-04-04 12:56:00||334.77||334.82||334.82||334.77|9
1649076990000|2022-04-04 12:56:30|335.02||334.97||335.02||334.97||3
1649077000000|2022-04-04 12:56:40||334.77||334.77||334.82||334.77|8
1649077010000|2022-04-04 12:56:50|334.92|334.72|334.92|334.72|334.92|334.72|334.92|334.72|0
1649077020000|2022-04-04 12:57:00|334.97|334.82|334.97|334.82|334.97|334.82|334.97|334.77|12
1649077040000|2022-04-04 12:57:20||334.77||334.82||334.82||334.77|2
1649077070000|2022-04-04 12:57:50|||||||||4
1649077090000|2022-04-04 12:58:10||334.77||334.82||334.82||334.77|2
1649077110000|2022-04-04 12:58:30|334.92|334.77|334.92|334.72|334.92|334.77|334.92|334.72|2
1649077120000|2022-04-04 12:58:40|334.72|334.57|334.72|334.52|334.72|334.57|334.72|334.52|21
1649077140000|2022-04-04 12:59:00|334.77|334.62|334.77|334.62|334.77|334.62|334.77|334.62|11
1649077160000|2022-04-04 12:59:20|334.82|334.67|334.82|334.62|334.82|334.67|334.82|334.62|7
1649077210000|2022-04-04 13:00:10|334.77||334.77||334.77||334.77||1
1649077220000|2022-04-04 13:00:20|334.82||334.77||334.82||334.77||9
1649077230000|2022-04-04 13:00:30|334.82||334.77||334.87||334.77||6
1649077240000|2022-04-04 13:00:40|334.82||334.77||334.82||334.77||2
1649077250000|2022-04-04 13:00:50|||||||||1
1649077260000|2022-04-04 13:01:00|||||||||1
1649077280000|2022-04-04 13:01:20|334.82||334.77||334.82||334.77||7
1649077300000|2022-04-04 13:01:40|334.82||334.77||334.82||334.77||4
1649077320000|2022-04-04 13:02:00|334.82||334.82||334.82||334.82||6
1649077370000|2022-04-04 13:02:50|334.87|334.67|334.82|334.67|334.87|334.67|334.82|334.67|2
1649077380000|2022-04-04 13:03:00|334.87||334.82||334.87||334.82||1
1649077400000|2022-04-04 13:03:20|||||||||2
1649077420000|2022-04-04 13:03:40|334.87||334.87||334.87||334.87||6
1649077430000|2022-04-04 13:03:50|334.82|334.62|334.82|334.62|334.82|334.62|334.82|334.62|0
1649077450000|2022-04-04 13:04:10||334.57||334.62||334.62||334.57|3
1649077800000|2022-04-04 13:10:00|||||||||1
1649077920000|2022-04-04 13:12:00|||||||||12
1649077930000|2022-04-04 13:12:10|334.87|334.72|334.92|334.72|334.92|334.72|334.87|334.72|10
1649077950000|2022-04-04 13:12:30|334.97||334.92||334.97||334.92||3
1649077960000|2022-04-04 13:12:40|334.97||334.92||334.97||334.92||1
1649077970000|2022-04-04 13:12:50|334.97||334.92||334.97||334.92||3
1649077990000|2022-04-04 13:13:10|334.97||334.92||334.97||334.92||3
1649078000000|2022-04-04 13:13:20|334.97||334.92||334.97||334.92||3
1649078010000|2022-04-04 13:13:30|||||||||1
1649078020000|2022-04-04 13:13:40|||||||||3
1649078030000|2022-04-04 13:13:50|334.97||334.92||334.97||334.92||1
1649078050000|2022-04-04 13:14:10|334.97||334.92||334.97||334.92||1
1649078160000|2022-04-04 13:16:00||334.77||334.77||334.77||334.77|3
1649078170000|2022-04-04 13:16:10|335.02||334.97||335.02||334.97||9
1649078200000|2022-04-04 13:16:40||334.82||334.82||334.82||334.82|0
1649078210000|2022-04-04 13:16:50||334.77||334.82||334.82||334.77|4
1649078290000|2022-04-04 13:18:10|335.02|334.87|335.02|334.82|335.02|334.87|335.02|334.82|6
1649078310000|2022-04-04 13:18:30|334.97||334.97||334.97||334.97||0
1649078410000|2022-04-04 13:20:10|335.02||335.02||335.02||335.02||7
1649078440000|2022-04-04 13:20:40|334.97|334.77|334.97|334.82|334.97|334.82|334.97|334.77|2
1649078500000|2022-04-04 13:21:40|335.02|334.87|335.02|334.87|335.02|334.87|335.02|334.87|6
1649078530000|2022-04-04 13:22:10|335.07||335.02||335.07||335.02||9
1649078560000|2022-04-04 13:22:40|||||||||4
1649078570000|2022-04-04 13:22:50|335.07|334.92|335.12|334.97|335.17|334.97|335.07|334.92|13
1649078580000|2022-04-04 13:23:00||334.92||334.92||334.92||334.92|2
1649078590000|2022-04-04 13:23:10|335.07||335.07||335.07||335.07||4
1649078600000|2022-04-04 13:23:20|||||||||1
1649078620000|2022-04-04 13:23:40|335.17|334.87|335.12|334.97|335.17|334.97|335.12|334.87|25
1649078640000|2022-04-04 13:24:00|335.17||335.12||335.17||335.12||5
1649078650000|2022-04-04 13:24:10|||||||||1
1649078660000|2022-04-04 13:24:20|335.17||335.17||335.17||335.17||1
1649078670000|2022-04-04 13:24:30|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|3
1649078680000|2022-04-04 13:24:40||334.97||335.02||335.02||334.97|0
1649078690000|2022-04-04 13:24:50|335.27|335.07|335.32|335.17|335.32|335.17|335.27|335.07|2
1649078710000|2022-04-04 13:25:10|335.27|335.12|335.27|335.07|335.27|335.12|335.27|335.07|3
1649078730000|2022-04-04 13:25:30|335.22|335.02|335.22|335.02|335.22|335.02|335.22|335.02|0
1649078740000|2022-04-04 13:25:40||334.97||334.97||334.97||334.97|0
1649078810000|2022-04-04 13:26:50||335.02||335.07||335.07||335.02|1
1649078820000|2022-04-04 13:27:00||335.02||335.02||335.02||335.02|1
1649078840000|2022-04-04 13:27:20||334.97||334.97||334.97||334.97|0
1649078900000|2022-04-04 13:28:20|335.27|335.12|335.27|335.12|335.27|335.12|335.27|335.12|6
1649078910000|2022-04-04 13:28:30||335.02||335.02||335.02||335.02|0
1649078920000|2022-04-04 13:28:40||335.12||335.12||335.12||335.12|5
1649078930000|2022-04-04 13:28:50|||||||||6
1649078960000|2022-04-04 13:29:20||334.97||335.12||335.12||334.97|13
1649078970000|2022-04-04 13:29:30|335.32|335.02|335.32|335.12|335.32|335.12|335.32|335.02|7
1649078980000|2022-04-04 13:29:40|335.27|335.02|335.27|334.92|335.27|335.02|335.27|334.92|4
1649078990000|2022-04-04 13:29:50||334.97||335.02||335.02||334.97|0
1649079000000|2022-04-04 13:30:00|335.22|335.07|335.37|335.17|335.37|335.17|335.22|335.02|14
1649079010000|2022-04-04 13:30:10|335.47|335.27|335.52|335.37|335.52|335.37|335.47|335.17|14
1649079020000|2022-04-04 13:30:20|335.57|335.42|335.72|335.52|335.72|335.52|335.57|335.42|26
1649079030000|2022-04-04 13:30:30||335.57||335.42||335.57||335.42|3
1649079040000|2022-04-04 13:30:40||335.57||335.57||335.57||335.57|6
1649079050000|2022-04-04 13:30:50|335.77|335.62|335.77|335.62|335.77|335.62|335.77|335.62|3
1649079060000|2022-04-04 13:31:00|335.82|335.67|335.72|335.32|335.82|335.67|335.72|335.32|10
1649079070000|2022-04-04 13:31:10|335.67|335.37|335.67|335.42|335.67|335.42|335.67|335.37|0
1649079080000|2022-04-04 13:31:20|335.62|335.52|335.62|335.42|335.62|335.52|335.62|335.37|11
1649079090000|2022-04-04 13:31:30||335.37||335.27||335.37||335.27|6
1649079100000|2022-04-04 13:31:40|335.57|335.47|335.52|335.17|335.57|335.47|335.52|335.17|21
1649079110000|2022-04-04 13:31:50||335.12||335.12||335.12||335.12|0
1649079150000|2022-04-04 13:32:30||335.27||335.22||335.32||335.22|1
1649079160000|2022-04-04 13:32:40|335.57|335.37|335.67|335.42|335.67|335.42|335.57|335.37|17
1649079170000|2022-04-04 13:32:50|335.72|335.47|335.72|335.57|335.82|335.57|335.67|335.47|17
1649079180000|2022-04-04 13:33:00|335.82|335.62|335.87|335.62|335.87|335.67|335.77|335.62|4
1649079190000|2022-04-04 13:33:10|335.82|335.57|335.72|335.47|335.82|335.57|335.67|335.47|11
1649079200000|2022-04-04 13:33:20|335.77|335.57|335.77|335.57|335.82|335.62|335.72|335.57|5
1649079210000|2022-04-04 13:33:30||335.62||335.57||335.62||335.57|9
1649079220000|2022-04-04 13:33:40|335.72|335.62|335.72|335.47|335.72|335.62|335.62|335.47|22
1649079230000|2022-04-04 13:33:50|335.67|335.42|335.57|335.37|335.67|335.42|335.57|335.37|0
1649079240000|2022-04-04 13:34:00||335.42||335.27||335.42||335.27|10
1649079260000|2022-04-04 13:34:20|335.67|335.42|335.72|335.42|335.72|335.47|335.57|335.42|33
1649079270000|2022-04-04 13:34:30|335.67|335.57|335.67|335.42|335.72|335.57|335.67|335.42|16
1649079280000|2022-04-04 13:34:40|335.62|335.37|335.57|335.32|335.62|335.37|335.57|335.32|24
1649079290000|2022-04-04 13:34:50|335.62|335.37|335.62|335.37|335.62|335.37|335.57|335.37|5
1649079300000|2022-04-04 13:35:00|335.67|335.47|335.82|335.62|335.87|335.62|335.62|335.47|21
1649079310000|2022-04-04 13:35:10|335.92|335.77|335.97|335.72|335.97|335.77|335.92|335.67|12
1649079320000|2022-04-04 13:35:20|336.02|335.82|336.07|335.87|336.07|335.87|336.02|335.82|6
1649079330000|2022-04-04 13:35:30|336.02|335.92|336.02|335.82|336.07|335.92|336.02|335.77|20
1649079340000|2022-04-04 13:35:40|335.97|335.87|336.07|335.87|336.07|335.87|335.97|335.87|2
1649079350000|2022-04-04 13:35:50|336.02||336.02||336.02||336.02||7
1649079360000|2022-04-04 13:36:00|336.17|335.97|336.22|336.02|336.22|336.02|336.17|335.97|4
1649079370000|2022-04-04 13:36:10|336.17|336.07|336.17|335.97|336.17|336.07|336.17|335.97|4
1649079380000|2022-04-04 13:36:20|336.22|336.02|336.22|336.07|336.22|336.07|336.22|336.02|13
1649079390000|2022-04-04 13:36:30|336.37||336.42||336.42||336.32||11
1649079400000|2022-04-04 13:36:40|336.37||336.37||336.37||336.37||0
1649079410000|2022-04-04 13:36:50||336.12||336.12||336.12||336.12|2
1649079420000|2022-04-04 13:37:00|336.42|336.22|336.42|336.22|336.42|336.22|336.42|336.22|1
1649079430000|2022-04-04 13:37:10|336.37|336.27|336.37|336.12|336.37|336.27|336.32|336.12|7
1649079440000|2022-04-04 13:37:20|336.42|336.22|336.47|336.27|336.47|336.27|336.42|336.22|1
1649079450000|2022-04-04 13:37:30|336.42|336.22|336.42|336.12|336.42|336.27|336.42|336.12|7
1649079460000|2022-04-04 13:37:40|336.37|336.07|336.42|336.22|336.42|336.22|336.32|336.07|34
1649079470000|2022-04-04 13:37:50|336.47||336.47||336.47||336.47||1
1649079480000|2022-04-04 13:38:00|336.52||336.57||336.57||336.52||3
1649079490000|2022-04-04 13:38:10|336.52|336.27|336.62|336.32|336.62|336.32|336.52|336.27|7
1649079500000|2022-04-04 13:38:20|336.67|336.52|336.67|336.32|336.67|336.52|336.67|336.32|3
1649079510000|2022-04-04 13:38:30|336.72||336.77||336.77||336.72||8
1649079520000|2022-04-04 13:38:40|336.72||336.72||336.72||336.72||0
1649079530000|2022-04-04 13:38:50|336.77||336.77||336.77||336.77||0
1649079580000|2022-04-04 13:39:40|336.72||336.67||336.72||336.67||0
1649079590000|2022-04-04 13:39:50|336.62||336.62||336.62||336.62||0
1649079600000|2022-04-04 13:40:00|336.67|336.52|336.72|336.32|336.77|336.52|336.67|336.32|9
1649079610000|2022-04-04 13:40:10|336.77|336.37|336.87|336.62|336.87|336.62|336.67|336.37|8
1649079620000|2022-04-04 13:40:20|336.92||336.92||336.92||336.92||9
1649079630000|2022-04-04 13:40:30|337.12|336.67|337.12|336.92|337.12|336.92|336.97|336.67|21
1649079640000|2022-04-04 13:40:40|337.17|336.97|337.17|337.02|337.17|337.02|337.17|336.97|7
1649079650000|2022-04-04 13:40:50|337.22|336.97|337.17|336.87|337.22|336.97|337.17|336.87|19
1649079660000|2022-04-04 13:41:00|337.12|337.02|337.32|337.12|337.32|337.12|337.12|337.02|6
1649079670000|2022-04-04 13:41:10|337.37|337.57|337.67|337.42|338.27|337.72|337.37|337.42|145
1649079680000|2022-04-04 13:41:20|337.72||337.67||337.72||337.67||12
1649079690000|2022-04-04 13:41:30|337.62|337.32|337.62|337.22|337.62|337.32|337.62|337.22|2
1649079730000|2022-04-04 13:42:10||337.17||337.17||337.17||337.17|0
1649079740000|2022-04-04 13:42:20|337.57|337.12|337.57|337.02|337.57|337.12|337.57|337.02|4
1649079750000|2022-04-04 13:42:30|||||||||1
1649079770000|2022-04-04 13:42:50|||||||||1
1649079780000|2022-04-04 13:43:00|337.52||337.52||337.52||337.52||1
1649079810000|2022-04-04 13:43:30|337.47||337.47||337.47||337.47||0
1649079830000|2022-04-04 13:43:50|337.42||337.42||337.42||337.42||0
1649079860000|2022-04-04 13:44:20|337.37||337.37||337.37||337.37||0
1649079880000|2022-04-04 13:44:40|337.32||337.32||337.32||337.32||0
1649079890000|2022-04-04 13:44:50|337.27||337.32||337.32||337.27||1
1649079900000|2022-04-04 13:45:00|337.52|337.17|337.62|337.17|337.62|337.17|337.52|337.17|5
1649079920000|2022-04-04 13:45:20|337.57||337.57||337.57||337.57||0
1649079930000|2022-04-04 13:45:30|337.52|337.07|337.52|337.07|337.52|337.07|337.52|337.07|5
1649079960000|2022-04-04 13:46:00|337.47|337.12|337.47|337.12|337.47|337.12|337.47|337.12|3
1649079970000|2022-04-04 13:46:10|337.37|337.17|337.37|337.17|337.37|337.17|337.37|337.17|8
1649079980000|2022-04-04 13:46:20|337.42|337.22|337.52|337.37|337.52|337.37|337.42|337.22|17
1649079990000|2022-04-04 13:46:30|337.57|337.42|337.67|337.27|337.67|337.47|337.57|337.27|22
1649080000000|2022-04-04 13:46:40|337.62|337.32|337.67|337.32|337.67|337.32|337.62|337.32|5
1649080010000|2022-04-04 13:46:50|337.62|337.42|337.67|337.47|337.67|337.47|337.62|337.42|10
1649080020000|2022-04-04 13:47:00|337.77|337.52|337.77|337.52|337.77|337.52|337.77|337.52|17
1649080030000|2022-04-04 13:47:10|337.82|337.57|337.82|337.57|337.82|337.57|337.82|337.57|9
1649080040000|2022-04-04 13:47:20|337.77|337.67|337.62|337.32|337.77|337.67|337.62|337.32|21
1649080050000|2022-04-04 13:47:30|337.57|337.37|337.62|337.37|337.62|337.37|337.52|337.37|5
1649080060000|2022-04-04 13:47:40|337.72|337.47|337.72|337.47|337.72|337.47|337.72|337.47|3
1649080070000|2022-04-04 13:47:50|337.67|337.42|337.67|337.37|337.67|337.42|337.67|337.37|4
1649080080000|2022-04-04 13:48:00|337.62||337.62||337.62||337.62||1
1649080090000|2022-04-04 13:48:10||337.32||337.27||337.32||337.27|1
1649080100000|2022-04-04 13:48:20|337.57|337.22|337.57|337.22|337.57|337.22|337.57|337.22|0
1649080120000|2022-04-04 13:48:40|337.52|337.17|337.42|337.12|337.52|337.17|337.42|337.12|1
1649080130000|2022-04-04 13:48:50|337.37||337.32||337.37||337.32||0
1649080140000|2022-04-04 13:49:00|337.37|337.17|337.42|337.17|337.42|337.22|337.37|337.17|12
1649080150000|2022-04-04 13:49:10|337.52|337.22|337.57|337.22|337.57|337.22|337.52|337.22|13
1649080180000|2022-04-04 13:49:40||337.32||337.32||337.32||337.32|0
1649080190000|2022-04-04 13:49:50|337.62||337.72||337.72||337.62||6
1649080200000|2022-04-04 13:50:00|337.77|337.37|337.87|337.37|337.87|337.37|337.77|337.37|0
1649080230000|2022-04-04 13:50:30||337.52||337.42||337.52||337.42|6
1649080260000|2022-04-04 13:51:00|337.82||337.82||337.82||337.82||0
1649080300000|2022-04-04 13:51:40|||||||||1
1649080310000|2022-04-04 13:51:50|||||||||1
1649080320000|2022-04-04 13:52:00|337.77|337.47|337.67|337.42|337.77|337.47|337.67|337.42|2
1649080330000|2022-04-04 13:52:10|337.62|337.47|337.67|337.47|337.67|337.47|337.62|337.47|8
1649080340000|2022-04-04 13:52:20||337.52||337.42||337.52||337.42|10
1649080350000|2022-04-04 13:52:30|337.62|337.37|337.57|337.42|337.62|337.42|337.57|337.37|3
1649080360000|2022-04-04 13:52:40||337.32||337.32||337.32||337.32|1
1649080380000|2022-04-04 13:53:00|337.52|337.37|337.67|337.37|337.67|337.37|337.52|337.37|11
1649080390000|2022-04-04 13:53:10|337.62||337.62||337.62||337.62||0
1649080420000|2022-04-04 13:53:40|||||||||1
1649080430000|2022-04-04 13:53:50|337.72||337.72||337.72||337.72||9
1649080440000|2022-04-04 13:54:00|||||||||1
1649080450000|2022-04-04 13:54:10|337.77||337.77||337.77||337.77||9
1649080490000|2022-04-04 13:54:50|337.72|337.42|337.67|337.42|337.72|337.42|337.67|337.42|2
1649080500000|2022-04-04 13:55:00|337.77|337.52|337.82|337.52|337.82|337.52|337.77|337.52|1
1649080510000|2022-04-04 13:55:10|337.87||337.87||337.87||337.87||2
1649080540000|2022-04-04 13:55:40|337.82|337.57|337.87|337.57|337.87|337.57|337.82|337.57|1
1649080550000|2022-04-04 13:55:50|337.82||337.92||337.92||337.82||6
1649080560000|2022-04-04 13:56:00|337.97|337.72|338.07|337.72|338.07|337.72|337.97|337.72|10
1649080570000|2022-04-04 13:56:10|338.17|337.77|338.12|337.77|338.17|337.77|338.12|337.77|3
1649080590000|2022-04-04 13:56:30|||||||||1
1649080600000|2022-04-04 13:56:40|338.17|337.87|338.17|337.87|338.17|337.87|338.17|337.87|4
1649080610000|2022-04-04 13:56:50|338.27|337.92|338.27|337.92|338.27|337.92|338.27|337.92|2
1649080620000|2022-04-04 13:57:00|338.22||338.22||338.22||338.22||1
1649080640000|2022-04-04 13:57:20|338.27||338.22||338.27||338.22||0
1649080660000|2022-04-04 13:57:40|338.17||338.17||338.17||338.17||1
1649080670000|2022-04-04 13:57:50|338.22||338.22||338.22||338.22||2
1649080680000|2022-04-04 13:58:00|338.17||338.17||338.17||338.17||5
1649080690000|2022-04-04 13:58:10|||||||||1
1649080700000|2022-04-04 13:58:20|338.22|337.97|338.17|337.92|338.27|337.97|338.17|337.92|10
1649080720000|2022-04-04 13:58:40|338.22||338.22||338.22||338.22||2
1649080730000|2022-04-04 13:58:50|338.17||338.22||338.22||338.17||1
1649080740000|2022-04-04 13:59:00|338.27|337.97|338.32|337.97|338.32|337.97|338.27|337.97|2
1649080750000|2022-04-04 13:59:10|338.27||338.32||338.32||338.27||2
1649080760000|2022-04-04 13:59:20|338.27||338.27||338.27||338.27||1
1649080770000|2022-04-04 13:59:30|||||||||2
1649080780000|2022-04-04 13:59:40|338.32||338.37||338.37||338.32||3
1649080790000|2022-04-04 13:59:50|338.42|338.17|338.37|338.17|338.42|338.17|338.37|338.17|4
1649080800000|2022-04-04 14:00:00|338.42|338.22|338.42|338.07|338.42|338.22|338.42|338.07|9
1649080820000|2022-04-04 14:00:20|338.52|338.12|338.52|338.12|338.52|338.37|338.52|338.12|18
1649080830000|2022-04-04 14:00:30|||||||||1
1649080840000|2022-04-04 14:00:40|338.47|338.02|338.47|338.02|338.47|338.02|338.47|338.02|4
1649080890000|2022-04-04 14:01:30||338.12||338.12||338.12||338.12|0
1649080900000|2022-04-04 14:01:40||338.07||338.02||338.07||338.02|7
1649080910000|2022-04-04 14:01:50|338.42||338.32||338.42||338.32||1
1649080920000|2022-04-04 14:02:00|||||||||1
1649080930000|2022-04-04 14:02:10|338.47|338.22|338.47|338.22|338.47|338.22|338.47|338.22|8
1649080940000|2022-04-04 14:02:20|338.42|338.12|338.42|338.12|338.42|338.12|338.42|338.12|3
1649080950000|2022-04-04 14:02:30|338.37|338.07|338.32|338.07|338.37|338.07|338.32|338.07|0
1649080960000|2022-04-04 14:02:40|338.27|338.02|338.27|337.97|338.27|338.02|338.27|337.97|3
1649080970000|2022-04-04 14:02:50|338.22|337.92|338.22|337.87|338.22|337.92|338.22|337.87|2
1649081050000|2022-04-04 14:04:10|338.27|337.92|338.37|337.97|338.37|337.97|338.27|337.92|5
1649081060000|2022-04-04 14:04:20|338.42||338.42||338.42||338.42||0
1649081070000|2022-04-04 14:04:30|338.37||338.42||338.42||338.37||0
1649081080000|2022-04-04 14:04:40|338.47|338.02|338.52|338.17|338.52|338.17|338.47|338.02|1
1649081150000|2022-04-04 14:05:50||338.22||338.22||338.22||338.22|0
1649081160000|2022-04-04 14:06:00|||||||||1
1649081180000|2022-04-04 14:06:20||338.27||338.27||338.27||338.27|0
1649081190000|2022-04-04 14:06:30|||||||||1
1649081200000|2022-04-04 14:06:40|||||||||3
1649081210000|2022-04-04 14:06:50|338.57||338.62||338.62||338.57||6
1649081220000|2022-04-04 14:07:00|338.67||338.67||338.67||338.67||3
1649081240000|2022-04-04 14:07:20|338.62||338.52||338.62||338.52||0
1649081250000|2022-04-04 14:07:30|338.57||338.57||338.57||338.57||0
1649081260000|2022-04-04 14:07:40|338.62||338.62||338.62||338.62||9
1649081270000|2022-04-04 14:07:50||338.32||338.32||338.32||338.32|0
1649081290000|2022-04-04 14:08:10|338.42|338.27|338.57|338.27|338.62|338.27|338.42|338.27|3
1649081310000|2022-04-04 14:08:30|338.62|338.47|338.77|338.52|338.77|338.52|338.62|338.47|9
1649081320000|2022-04-04 14:08:40|338.72|338.47|338.67|338.37|338.72|338.47|338.67|338.37|7
1649081330000|2022-04-04 14:08:50|338.62|338.42|338.62|338.42|338.62|338.42|338.62|338.42|1
1649081340000|2022-04-04 14:09:00|338.72|338.47|338.72|338.42|338.72|338.47|338.72|338.42|4
1649081350000|2022-04-04 14:09:10|338.67||338.62||338.67||338.62||0
1649081360000|2022-04-04 14:09:20|338.57|338.47|338.62|338.37|338.62|338.47|338.57|338.37|2
1649081370000|2022-04-04 14:09:30|338.57||338.62||338.62||338.57||1
1649081390000|2022-04-04 14:09:50|338.57||338.57||338.57||338.57||0
1649081400000|2022-04-04 14:10:00|338.67|338.42|338.72|338.42|338.72|338.47|338.67|338.42|7
1649081410000|2022-04-04 14:10:10|||||||||4
1649081420000|2022-04-04 14:10:20|||||||||1
1649081440000|2022-04-04 14:10:40|||||||||1
1649081450000|2022-04-04 14:10:50|338.67|338.37|338.67|338.37|338.67|338.37|338.67|338.37|0
1649081460000|2022-04-04 14:11:00|338.72|338.42|338.72|338.42|338.72|338.42|338.72|338.42|15
1649081470000|2022-04-04 14:11:10|338.77||338.77||338.77||338.77||0
1649081480000|2022-04-04 14:11:20|338.92|338.67|338.92|338.67|338.92|338.67|338.92|338.67|18
1649081490000|2022-04-04 14:11:30|338.97||338.92||338.97||338.92||2
1649081510000|2022-04-04 14:11:50|338.97|338.82|339.02|338.72|339.07|338.82|338.97|338.72|23
1649081520000|2022-04-04 14:12:00|339.07|338.92|339.17|338.82|339.17|338.92|339.07|338.82|9
1649081530000|2022-04-04 14:12:10|339.12||339.12||339.12||339.12||1
1649081540000|2022-04-04 14:12:20|339.07||339.07||339.07||339.07||0
1649081550000|2022-04-04 14:12:30|339.02||338.97||339.02||338.97||7
1649081560000|2022-04-04 14:12:40|339.02|338.87|339.02|338.77|339.02|338.87|339.02|338.77|4
1649081570000|2022-04-04 14:12:50|339.07||339.07||339.07||339.02||3
1649081590000|2022-04-04 14:13:10|339.12|338.97|339.12|338.77|339.12|338.97|339.12|338.77|15
1649081610000|2022-04-04 14:13:30|339.07||339.07||339.07||339.07||0
1649081640000|2022-04-04 14:14:00||338.72||338.72||338.72||338.72|5
1649081650000|2022-04-04 14:14:10|||||||||1
1649081680000|2022-04-04 14:14:40||338.82||338.87||338.87||338.82|5
1649081690000|2022-04-04 14:14:50||338.77||338.87||338.87||338.77|0
1649081700000|2022-04-04 14:15:00|339.02|338.82|339.02|338.72|339.02|338.82|339.02|338.72|23
1649081710000|2022-04-04 14:15:10||338.77||338.67||338.77||338.67|1
1649081740000|2022-04-04 14:15:40||338.72||338.72||338.72||338.72|0
1649081750000|2022-04-04 14:15:50|||||||||1
1649081760000|2022-04-04 14:16:00|||||||||1
1649081770000|2022-04-04 14:16:10|339.12|338.87|339.12|338.87|339.12|338.87|339.12|338.87|24
1649081780000|2022-04-04 14:16:20|339.07||339.07||339.07||339.07||0
1649081790000|2022-04-04 14:16:30|339.12||339.12||339.12||339.12||20
1649081800000|2022-04-04 14:16:40|339.17|338.97|339.22|338.97|339.22|338.97|339.17|338.97|8
1649081810000|2022-04-04 14:16:50|||||||||4
1649081820000|2022-04-04 14:17:00|339.17|338.92|339.12|338.77|339.17|338.92|339.12|338.77|2
1649081850000|2022-04-04 14:17:30|339.07|338.67|339.02|338.62|339.07|338.67|339.02|338.62|1
1649081860000|2022-04-04 14:17:40|338.97||338.97||338.97||338.97||0
1649081870000|2022-04-04 14:17:50|338.92|338.67|338.92|338.67|338.92|338.67|338.92|338.67|0
1649081880000|2022-04-04 14:18:00|||||||||1
1649081900000|2022-04-04 14:18:20|338.87|338.77|338.87|338.67|338.87|338.77|338.87|338.67|4
1649081910000|2022-04-04 14:18:30|338.92||338.92||338.92||338.92||3
1649081920000|2022-04-04 14:18:40|338.97|338.77|338.97|338.77|338.97|338.77|338.97|338.77|7
1649081930000|2022-04-04 14:18:50|339.02|338.87|339.02|338.77|339.02|338.87|339.02|338.77|3
1649081940000|2022-04-04 14:19:00|339.07||339.07||339.07||339.07||0
1649081960000|2022-04-04 14:19:20|339.22|338.82|339.22|338.82|339.22|338.82|339.22|338.82|13
1649081970000|2022-04-04 14:19:30|339.27|339.12|339.32|339.12|339.32|339.12|339.27|339.12|21
1649081980000|2022-04-04 14:19:40|339.27|339.17|339.32|339.02|339.32|339.17|339.27|339.02|8
1649082000000|2022-04-04 14:20:00|339.37||339.37||339.37||339.37||2
1649082020000|2022-04-04 14:20:20|339.32||339.32||339.32||339.32||0
1649082030000|2022-04-04 14:20:30|339.27||339.27||339.27||339.27||0
1649082060000|2022-04-04 14:21:00|||||||||2
1649082070000|2022-04-04 14:21:10|339.32|339.17|339.32|339.07|339.32|339.17|339.32|339.02|14
1649082080000|2022-04-04 14:21:20|339.37||339.32||339.37||339.32||6
1649082110000|2022-04-04 14:21:50|||||||||1
1649082120000|2022-04-04 14:22:00|339.27|339.02|339.27|338.97|339.27|339.02|339.27|338.97|3
1649082140000|2022-04-04 14:22:20|339.37|339.12|339.37|339.07|339.37|339.12|339.37|339.07|6
1649082150000|2022-04-04 14:22:30||339.17||339.12||339.22||339.07|6
1649082160000|2022-04-04 14:22:40|339.42|339.17|339.57|339.37|339.57|339.37|339.42|339.17|13
1649082170000|2022-04-04 14:22:50|339.52|339.32|339.47|339.27|339.52|339.32|339.47|339.27|0
1649082180000|2022-04-04 14:23:00|339.52|339.32|339.52|339.27|339.52|339.32|339.52|339.27|7
1649082190000|2022-04-04 14:23:10|339.57||339.62||339.62||339.57||2
1649082200000|2022-04-04 14:23:20|339.57||339.57||339.57||339.57||0
1649082210000|2022-04-04 14:23:30|339.52|339.32|339.57|339.32|339.57|339.32|339.52|339.32|2
1649082220000|2022-04-04 14:23:40|339.52|339.27|339.52|339.27|339.52|339.27|339.52|339.27|3
1649082230000|2022-04-04 14:23:50|339.42||339.42||339.42||339.42||0
1649082240000|2022-04-04 14:24:00|339.52|339.22|339.52|339.17|339.52|339.22|339.52|339.17|5
1649082270000|2022-04-04 14:24:30|||||||||1
1649082290000|2022-04-04 14:24:50|||||||||1
1649082300000|2022-04-04 14:25:00||339.37||339.27||339.37||339.22|5
1649082310000|2022-04-04 14:25:10||339.22||339.22||339.22||339.22|0
1649082320000|2022-04-04 14:25:20|339.47|339.17|339.47|339.17|339.47|339.17|339.47|339.17|0
1649082360000|2022-04-04 14:26:00||339.22||339.22||339.22||339.22|0
1649082370000|2022-04-04 14:26:10|339.52||339.52||339.52||339.52||6
1649082380000|2022-04-04 14:26:20|339.57||339.52||339.57||339.52||1
1649082390000|2022-04-04 14:26:30|||||||||2
1649082400000|2022-04-04 14:26:40|339.47|339.37|339.52|339.22|339.52|339.37|339.47|339.22|4
1649082410000|2022-04-04 14:26:50|339.47|339.27|339.52|339.27|339.52|339.27|339.47|339.27|0
1649082430000|2022-04-04 14:27:10|339.57||339.57||339.57||339.57||1
1649082440000|2022-04-04 14:27:20|339.52||339.52||339.52||339.52||0
1649082460000|2022-04-04 14:27:40|339.57|339.37|339.57|339.37|339.57|339.37|339.57|339.37|5
1649082470000|2022-04-04 14:27:50|339.62||339.62||339.62||339.62||6
1649082480000|2022-04-04 14:28:00|339.57||339.62||339.62||339.57||1
1649082490000|2022-04-04 14:28:10|339.57||339.62||339.62||339.57||0
1649082540000|2022-04-04 14:29:00|||||||||1
1649082550000|2022-04-04 14:29:10|339.67|339.42|339.72|339.42|339.72|339.42|339.67|339.42|7
1649082560000|2022-04-04 14:29:20|339.67||339.67||339.67||339.67||1
1649082580000|2022-04-04 14:29:40|339.72|339.52|339.72|339.52|339.72|339.52|339.72|339.52|0
1649082590000|2022-04-04 14:29:50|339.77|339.62|339.77|339.57|339.77|339.62|339.77|339.57|9
1649082600000|2022-04-04 14:30:00||339.62||339.52||339.62||339.52|3
1649082620000|2022-04-04 14:30:20||339.42||339.42||339.52||339.42|3
1649082650000|2022-04-04 14:30:50|||||||||7
1649082660000|2022-04-04 14:31:00|339.72||339.72||339.72||339.72||0
1649082680000|2022-04-04 14:31:20|||||||||1
1649082720000|2022-04-04 14:32:00||339.37||339.32||339.37||339.32|8
1649082750000|2022-04-04 14:32:30|339.57|339.37|339.47|339.27|339.62|339.37|339.47|339.27|10
1649082760000|2022-04-04 14:32:40|339.52|339.32|339.52|339.32|339.52|339.32|339.52|339.32|7
1649082770000|2022-04-04 14:32:50||339.37||339.37||339.37||339.37|1
1649082780000|2022-04-04 14:33:00|339.57|339.42|339.57|339.37|339.57|339.42|339.57|339.37|14
1649082790000|2022-04-04 14:33:10|339.52|339.32|339.52|339.32|339.52|339.32|339.52|339.32|3
1649082800000|2022-04-04 14:33:20||339.37||339.32||339.37||339.32|8
1649082810000|2022-04-04 14:33:30|339.47|339.27|339.47|339.27|339.47|339.27|339.47|339.27|2
1649082820000|2022-04-04 14:33:40||339.32||339.32||339.32||339.32|2
1649082830000|2022-04-04 14:33:50|339.52||339.47||339.52||339.47||10
1649082840000|2022-04-04 14:34:00|339.52|339.37|339.57|339.42|339.57|339.42|339.47|339.32|10
1649082850000|2022-04-04 14:34:10|339.62||339.57||339.62||339.57||6
1649082860000|2022-04-04 14:34:20||339.37||339.42||339.42||339.37|20
1649082870000|2022-04-04 14:34:30|339.67|339.47|339.57|339.42|339.67|339.47|339.57|339.42|8
1649082880000|2022-04-04 14:34:40|339.67|339.47|339.57|339.42|339.67|339.47|339.57|339.42|8
1649082900000|2022-04-04 14:35:00|339.62|339.37|339.57|339.42|339.62|339.42|339.57|339.37|13
1649082910000|2022-04-04 14:35:10|339.52|339.37|339.52|339.37|339.52|339.37|339.52|339.37|5
1649082920000|2022-04-04 14:35:20|339.57|339.42|339.47|339.27|339.57|339.42|339.47|339.27|9
1649082930000|2022-04-04 14:35:30|339.42|339.22|339.37|339.12|339.42|339.22|339.37|339.12|2
1649082940000|2022-04-04 14:35:40|339.32|339.22|339.32|339.17|339.37|339.22|339.32|339.12|25
1649082960000|2022-04-04 14:36:00|339.37|339.22|339.52|339.22|339.52|339.22|339.37|339.22|5
1649082970000|2022-04-04 14:36:10|339.62|339.27|339.72|339.42|339.72|339.52|339.62|339.27|6
1649083010000|2022-04-04 14:36:50|339.77|339.62|339.77|339.52|339.77|339.62|339.77|339.52|14
1649083020000|2022-04-04 14:37:00|339.82|339.62|339.82|339.67|339.87|339.72|339.82|339.62|16
1649083030000|2022-04-04 14:37:10|339.87|339.62|339.87|339.62|339.87|339.62|339.87|339.62|8
1649083040000|2022-04-04 14:37:20|339.92|339.72|340.07|339.87|340.07|339.87|339.92|339.72|36
1649083050000|2022-04-04 14:37:30|340.12|339.92|340.17|339.87|340.17|339.97|340.12|339.87|12
1649083060000|2022-04-04 14:37:40|340.12||340.12||340.12||340.12||1
1649083070000|2022-04-04 14:37:50|340.07|339.82|340.07|339.82|340.07|339.82|340.02|339.82|2
1649083080000|2022-04-04 14:38:00|340.12|339.92|340.17|339.92|340.17|339.92|340.12|339.92|1
1649083090000|2022-04-04 14:38:10|340.12||340.12||340.12||340.12||2
1649083100000|2022-04-04 14:38:20|340.07|339.97|340.12|339.92|340.12|339.97|340.07|339.87|2
1649083110000|2022-04-04 14:38:30|340.22|339.97|340.22|339.97|340.22|339.97|340.22|339.97|4
1649083120000|2022-04-04 14:38:40|340.27||340.32||340.32||340.27||2
1649083130000|2022-04-04 14:38:50|340.37|340.02|340.32|339.97|340.37|340.02|340.32|339.87|17
1649083140000|2022-04-04 14:39:00||339.92||339.97||339.97||339.92|1
1649083150000|2022-04-04 14:39:10||339.92||339.92||339.92||339.92|0
1649083160000|2022-04-04 14:39:20|340.27|339.82|340.27|339.72|340.27|339.82|340.27|339.72|7
1649083210000|2022-04-04 14:40:10|340.22|339.77|339.97|339.77|340.22|339.77|339.87|339.77|3
1649083220000|2022-04-04 14:40:20|340.02|339.67|340.02|339.77|340.02|339.87|340.02|339.67|16
1649083230000|2022-04-04 14:40:30|340.07|339.82|340.12|339.92|340.12|339.92|340.07|339.82|26
1649083240000|2022-04-04 14:40:40|340.17|339.97|340.17|339.97|340.17|339.97|340.12|339.97|1
1649083250000|2022-04-04 14:40:50|340.22|340.02|340.27|340.02|340.27|340.02|340.22|340.02|4
1649083260000|2022-04-04 14:41:00||339.97||339.97||339.97||339.97|1
1649083270000|2022-04-04 14:41:10|340.22|339.92|340.17|339.92|340.22|339.92|340.17|339.92|1
1649083280000|2022-04-04 14:41:20|340.12||340.12||340.12||340.12||0
1649083300000|2022-04-04 14:41:40|340.07|339.87|340.07|339.77|340.07|339.87|340.07|339.77|7
1649083320000|2022-04-04 14:42:00||339.72||339.72||339.72||339.72|1
1649083340000|2022-04-04 14:42:20|339.87||340.02||340.02||339.87||1
1649083350000|2022-04-04 14:42:30|339.97|339.67|340.02|339.77|340.02|339.77|339.97|339.67|4
1649083360000|2022-04-04 14:42:40|340.07|339.82|340.07|339.87|340.07|339.87|340.07|339.82|1
1649083370000|2022-04-04 14:42:50|340.12|339.92|340.17|340.02|340.22|340.07|340.12|339.92|4
1649083380000|2022-04-04 14:43:00||339.97||339.87||340.02||339.87|8
1649083390000|2022-04-04 14:43:10|340.12|339.82|340.12|339.82|340.12|339.82|340.12|339.82|1
1649083410000|2022-04-04 14:43:30||339.77||339.72||339.77||339.72|1
1649083460000|2022-04-04 14:44:20||339.77||339.77||339.77||339.77|0
1649083470000|2022-04-04 14:44:30||339.82||339.92||339.92||339.82|0
1649083480000|2022-04-04 14:44:40|340.17|339.97|340.27|339.97|340.27|339.97|340.17|339.97|9
1649083490000|2022-04-04 14:44:50|||||||||5
1649083500000|2022-04-04 14:45:00|340.22||340.22||340.22||340.22||0
1649083510000|2022-04-04 14:45:10|340.27|340.02|340.32|340.02|340.32|340.02|340.27|340.02|1
1649083520000|2022-04-04 14:45:20|||||||||1
1649083530000|2022-04-04 14:45:30|340.27|339.97|340.22|339.97|340.27|339.97|340.22|339.97|3
1649083540000|2022-04-04 14:45:40|340.12|340.02|340.22|340.02|340.22|340.02|340.12|340.02|1
1649083550000|2022-04-04 14:45:50|340.27|340.12|340.27|340.12|340.27|340.12|340.27|340.02|7
1649083560000|2022-04-04 14:46:00|340.32|340.02|340.27|339.97|340.32|340.02|340.27|339.97|10
1649083570000|2022-04-04 14:46:10|340.22||340.22||340.22||340.22||0
1649083580000|2022-04-04 14:46:20|340.17||340.17||340.17||340.12||2
1649083590000|2022-04-04 14:46:30||339.92||339.92||339.92||339.92|1
1649083600000|2022-04-04 14:46:40||339.97||339.97||339.97||339.97|5
1649083610000|2022-04-04 14:46:50|340.27|340.02|340.32|340.12|340.32|340.12|340.27|340.02|2
1649083620000|2022-04-04 14:47:00|340.27|340.17|340.27|340.02|340.27|340.17|340.22|340.02|6
1649083640000|2022-04-04 14:47:20|340.22|339.97|340.22|339.97|340.22|339.97|340.22|339.97|0
1649083660000|2022-04-04 14:47:40|340.17|340.02|340.27|340.02|340.27|340.02|340.17|340.02|4
1649083680000|2022-04-04 14:48:00||340.07||340.07||340.07||340.07|0
1649083690000|2022-04-04 14:48:10|340.32|340.12|340.32|340.12|340.32|340.12|340.32|340.12|1
1649083700000|2022-04-04 14:48:20|340.37|340.17|340.47|340.22|340.52|340.37|340.37|340.17|25
1649083710000|2022-04-04 14:48:30|340.52||340.52||340.52||340.52||13
1649083720000|2022-04-04 14:48:40|340.57||340.57||340.57||340.57||0
1649083730000|2022-04-04 14:48:50|340.62|340.27|340.62|340.37|340.62|340.37|340.62|340.27|7
1649083740000|2022-04-04 14:49:00|340.67|340.42|340.62|340.37|340.67|340.42|340.52|340.37|3
1649083750000|2022-04-04 14:49:10||340.32||340.32||340.32||340.32|0
1649083760000|2022-04-04 14:49:20|340.57||340.57||340.57||340.57||0
1649083780000|2022-04-04 14:49:40||340.27||340.22||340.27||340.22|4
1649083790000|2022-04-04 14:49:50|||||||||2
1649083800000|2022-04-04 14:50:00|340.52||340.52||340.52||340.52||1
1649083820000|2022-04-04 14:50:20||340.27||340.27||340.27||340.27|0
1649083830000|2022-04-04 14:50:30||340.32||340.27||340.37||340.22|4
1649083840000|2022-04-04 14:50:40|340.57|340.37|340.57|340.37|340.57|340.37|340.57|340.37|7
1649083850000|2022-04-04 14:50:50|340.62|340.42|340.62|340.37|340.62|340.47|340.62|340.37|9
1649083870000|2022-04-04 14:51:10|340.57|340.42|340.72|340.47|340.72|340.52|340.57|340.42|4
1649083880000|2022-04-04 14:51:20|340.67|340.52|340.67|340.37|340.67|340.52|340.67|340.37|2
1649083900000|2022-04-04 14:51:40|||||||||1
1649083910000|2022-04-04 14:51:50|||||||||2
1649083920000|2022-04-04 14:52:00||340.42||340.47||340.47||340.42|4
1649083940000|2022-04-04 14:52:20||340.52||340.52||340.52||340.52|0
1649083950000|2022-04-04 14:52:30||340.47||340.42||340.47||340.42|5
1649084000000|2022-04-04 14:53:20|340.62||340.62||340.62||340.62||0
1649084010000|2022-04-04 14:53:30|||||||||1
1649084020000|2022-04-04 14:53:40|340.67|340.47|340.67|340.47|340.67|340.47|340.67|340.47|4
1649084030000|2022-04-04 14:53:50|340.72|340.52|340.77|340.62|340.77|340.62|340.72|340.52|4
1649084040000|2022-04-04 14:54:00||340.52||340.47||340.52||340.47|10
1649084090000|2022-04-04 14:54:50|340.72|340.52|340.72|340.47|340.72|340.52|340.72|340.47|3
1649084110000|2022-04-04 14:55:10||340.37||340.37||340.37||340.37|2
1649084120000|2022-04-04 14:55:20|340.67||340.67||340.67||340.67||0
1649084140000|2022-04-04 14:55:40|340.62|340.32|340.57|340.32|340.62|340.32|340.57|340.32|0
1649084150000|2022-04-04 14:55:50|340.52|340.37|340.57|340.37|340.57|340.37|340.52|340.37|0
1649084180000|2022-04-04 14:56:20|340.52|340.27|340.47|340.27|340.52|340.27|340.47|340.27|4
1649084190000|2022-04-04 14:56:30|340.42|340.22|340.37|340.22|340.42|340.22|340.37|340.17|1
1649084200000|2022-04-04 14:56:40|340.42||340.42||340.42||340.42||1
1649084210000|2022-04-04 14:56:50|||||||||1
1649084220000|2022-04-04 14:57:00|340.37|340.27|340.37|340.17|340.37|340.27|340.37|340.17|12
1649084230000|2022-04-04 14:57:10||340.12||340.07||340.12||340.07|0
1649084240000|2022-04-04 14:57:20|340.32|340.12|340.42|340.22|340.42|340.22|340.32|340.12|4
1649084250000|2022-04-04 14:57:30||340.27||340.27||340.27||340.27|0
1649084260000|2022-04-04 14:57:40|340.47|340.37|340.57|340.37|340.57|340.37|340.47|340.32|11
1649084270000|2022-04-04 14:57:50|||||||||6
1649084280000|2022-04-04 14:58:00|340.62|340.42|340.67|340.42|340.67|340.52|340.62|340.42|3
1649084290000|2022-04-04 14:58:10|340.62|340.37|340.62|340.37|340.62|340.37|340.62|340.37|2
1649084300000|2022-04-04 14:58:20|340.57|340.32|340.52|340.32|340.57|340.32|340.52|340.32|3
1649084310000|2022-04-04 14:58:30||340.27||340.27||340.27||340.27|0
1649084320000|2022-04-04 14:58:40|340.47|340.32|340.47|340.32|340.47|340.32|340.47|340.27|0
1649084330000|2022-04-04 14:58:50|340.52||340.52||340.52||340.52||4
1649084340000|2022-04-04 14:59:00|340.62|340.37|340.62|340.47|340.62|340.47|340.62|340.37|2
1649084350000|2022-04-04 14:59:10|340.67||340.67||340.67||340.67||4
1649084360000|2022-04-04 14:59:20|340.72|340.52|340.67|340.42|340.72|340.52|340.67|340.42|2
1649084370000|2022-04-04 14:59:30|340.62||340.62||340.62||340.62||0
1649084380000|2022-04-04 14:59:40||340.47||340.37||340.47||340.37|4
1649084420000|2022-04-04 15:00:20|340.67|340.42|340.67|340.42|340.67|340.42|340.67|340.42|0
1649084430000|2022-04-04 15:00:30|340.72|340.47|340.72|340.52|340.72|340.52|340.72|340.47|7
1649084440000|2022-04-04 15:00:40|340.77|340.57|340.82|340.62|340.82|340.62|340.77|340.57|1
1649084450000|2022-04-04 15:00:50|||||||||3
1649084460000|2022-04-04 15:01:00|340.77|340.52|340.77|340.52|340.77|340.52|340.77|340.52|5
1649084470000|2022-04-04 15:01:10|340.82|340.57|340.82|340.57|340.82|340.57|340.82|340.57|1
1649084480000|2022-04-04 15:01:20|340.87|340.62|340.82|340.62|340.87|340.62|340.82|340.62|1
1649084490000|2022-04-04 15:01:30||340.67||340.67||340.67||340.67|1
1649084500000|2022-04-04 15:01:40|340.87|340.72|340.92|340.72|340.92|340.72|340.87|340.72|7
1649084510000|2022-04-04 15:01:50|340.97|340.77|340.97|340.82|340.97|340.82|340.97|340.77|6
1649084520000|2022-04-04 15:02:00|341.02|340.87|341.02|340.87|341.07|340.87|341.02|340.87|14
1649084530000|2022-04-04 15:02:10|||||||||1
1649084540000|2022-04-04 15:02:20|341.07|340.82|341.07|340.77|341.07|340.82|341.07|340.77|9
1649084550000|2022-04-04 15:02:30||340.87||340.82||340.92||340.82|3
1649084560000|2022-04-04 15:02:40|341.02|340.87|341.02|340.82|341.02|340.87|341.02|340.82|2
1649084570000|2022-04-04 15:02:50|||||||||2
1649084580000|2022-04-04 15:03:00||340.87||340.77||340.87||340.77|15
1649084590000|2022-04-04 15:03:10|340.97|340.72|340.92|340.77|340.97|340.82|340.92|340.72|2
1649084600000|2022-04-04 15:03:20|340.87|340.72|340.87|340.72|340.87|340.72|340.87|340.67|12
1649084610000|2022-04-04 15:03:30|340.92|340.77|340.97|340.77|340.97|340.77|340.92|340.77|19
1649084620000|2022-04-04 15:03:40||340.82||340.77||340.82||340.77|2
1649084640000|2022-04-04 15:04:00||340.82||340.82||340.82||340.82|0
1649084650000|2022-04-04 15:04:10|||||||||1
1649084660000|2022-04-04 15:04:20|341.02|340.97|341.12|340.97|341.12|340.97|341.02|340.97|12
1649084670000|2022-04-04 15:04:30|341.17|340.87|341.17|340.92|341.17|341.02|341.17|340.87|22
1649084680000|2022-04-04 15:04:40||340.97||340.97||340.97||340.97|3
1649084690000|2022-04-04 15:04:50|341.22|341.07|341.22|341.07|341.22|341.07|341.22|341.07|8
1649084700000|2022-04-04 15:05:00|341.17|341.02|341.22|341.02|341.22|341.02|341.17|340.97|10
1649084720000|2022-04-04 15:05:20|341.27|341.07|341.27|341.12|341.27|341.12|341.27|341.07|4
1649084730000|2022-04-04 15:05:30||341.07||341.02||341.07||341.02|5
1649084740000|2022-04-04 15:05:40|341.22|340.97|341.22|340.97|341.22|340.97|341.22|340.97|2
1649084760000|2022-04-04 15:06:00||340.92||340.92||340.92||340.92|3
1649084780000|2022-04-04 15:06:20|341.17|340.82|341.17|340.82|341.17|340.82|341.17|340.82|6
1649084790000|2022-04-04 15:06:30|341.12||341.12||341.12||341.12||0
1649084810000|2022-04-04 15:06:50||340.87||340.87||340.87||340.87|0
1649084820000|2022-04-04 15:07:00|||||||||1
1649084830000|2022-04-04 15:07:10|341.22|341.02|341.22|341.02|341.22|341.02|341.22|341.02|15
1649084840000|2022-04-04 15:07:20||341.07||341.07||341.07||341.07|5
1649084850000|2022-04-04 15:07:30|341.27|341.12|341.27|340.97|341.27|341.12|341.27|340.97|9
1649084860000|2022-04-04 15:07:40|341.22|341.02|341.27|341.12|341.27|341.12|341.17|341.02|4
1649084870000|2022-04-04 15:07:50|341.32|341.17|341.32|341.12|341.37|341.22|341.32|341.07|21
1649084880000|2022-04-04 15:08:00|341.37|341.07|341.27|341.02|341.37|341.07|341.27|341.02|1
1649084910000|2022-04-04 15:08:30|341.22|341.07|341.17|340.92|341.22|341.07|341.17|340.92|4
1649084920000|2022-04-04 15:08:40|341.12|340.87|341.12|340.92|341.12|340.92|341.07|340.87|0
1649084930000|2022-04-04 15:08:50|||||||||3
1649084940000|2022-04-04 15:09:00|||||||||1
1649084950000|2022-04-04 15:09:10|341.07|340.87|341.07|340.87|341.07|340.87|341.07|340.87|0
1649084960000|2022-04-04 15:09:20|341.12|340.92|341.12|340.92|341.12|340.92|341.12|340.92|5
1649084970000|2022-04-04 15:09:30|||||||||1
1649084980000|2022-04-04 15:09:40|341.17|340.97|341.17|340.97|341.17|340.97|341.17|340.97|1
1649084990000|2022-04-04 15:09:50|341.22|341.02|341.22|341.02|341.22|341.02|341.22|341.02|0
1649085000000|2022-04-04 15:10:00|341.27|341.07|341.22|340.97|341.27|341.07|341.22|340.97|2
1649085030000|2022-04-04 15:10:30||341.02||341.02||341.02||341.02|0
1649085040000|2022-04-04 15:10:40||341.07||341.07||341.07||341.07|0
1649085050000|2022-04-04 15:10:50||340.97||340.97||340.97||340.97|1
1649085060000|2022-04-04 15:11:00|||||||||1
1649085070000|2022-04-04 15:11:10|341.17|340.92|341.17|340.92|341.17|340.92|341.17|340.92|1
1649085080000|2022-04-04 15:11:20|341.12||341.12||341.12||341.12||0
1649085120000|2022-04-04 15:12:00|341.07|340.97|341.02|340.87|341.07|340.97|341.02|340.87|6
1649085130000|2022-04-04 15:12:10||340.82||340.82||340.82||340.82|5
1649085140000|2022-04-04 15:12:20||340.87||340.82||340.87||340.82|8
1649085150000|2022-04-04 15:12:30||340.87||340.82||340.87||340.82|1
1649085170000|2022-04-04 15:12:50|340.97|340.77|340.97|340.77|340.97|340.77|340.97|340.77|3
1649085180000|2022-04-04 15:13:00||340.82||340.77||340.82||340.77|2
1649085190000|2022-04-04 15:13:10||340.67||340.67||340.67||340.67|7
1649085200000|2022-04-04 15:13:20|||||||||4
1649085210000|2022-04-04 15:13:30||340.62||340.62||340.62||340.62|2
1649085220000|2022-04-04 15:13:40|||||||||2
1649085230000|2022-04-04 15:13:50||340.67||340.67||340.67||340.67|0
1649085290000|2022-04-04 15:14:50||340.72||340.72||340.72||340.72|0
1649085300000|2022-04-04 15:15:00||340.77||340.77||340.77||340.77|0
1649085310000|2022-04-04 15:15:10||340.82||340.77||340.82||340.77|1
1649085320000|2022-04-04 15:15:20|340.92|340.72|340.97|340.72|340.97|340.72|340.92|340.72|1
1649085340000|2022-04-04 15:15:40|340.92|340.77|340.92|340.72|340.92|340.77|340.92|340.72|1
1649085370000|2022-04-04 15:16:10||340.67||340.67||340.67||340.67|5
1649085450000|2022-04-04 15:17:30|||||||||1
1649085460000|2022-04-04 15:17:40|||||||||3
1649085470000|2022-04-04 15:17:50|||||||||1
1649085480000|2022-04-04 15:18:00|340.87|340.62|340.87|340.62|340.87|340.62|340.87|340.62|4
1649085490000|2022-04-04 15:18:10||340.57||340.57||340.57||340.57|2
1649085500000|2022-04-04 15:18:20|||||||||1
1649085510000|2022-04-04 15:18:30|||||||||2
1649085530000|2022-04-04 15:18:50|||||||||1
1649085540000|2022-04-04 15:19:00|||||||||1
1649085550000|2022-04-04 15:19:10|340.77|340.62|340.87|340.62|340.87|340.62|340.77|340.62|1
1649085560000|2022-04-04 15:19:20|340.92|340.67|340.92|340.72|340.92|340.72|340.92|340.67|8
1649085570000|2022-04-04 15:19:30|340.97|340.82|340.97|340.72|340.97|340.82|340.97|340.72|11
1649085590000|2022-04-04 15:19:50||340.77||340.77||340.77||340.77|0
1649085600000|2022-04-04 15:20:00|340.92||340.92||340.92||340.92||0
1649085610000|2022-04-04 15:20:10|340.97||340.97||340.97||340.97||0
1649085620000|2022-04-04 15:20:20||340.82||340.82||340.82||340.82|0
1649085630000|2022-04-04 15:20:30|340.92|340.77|340.92|340.72|340.92|340.77|340.92|340.72|4
1649085660000|2022-04-04 15:21:00||340.67||340.62||340.67||340.62|2
1649085670000|2022-04-04 15:21:10|340.87|340.67|340.87|340.57|340.87|340.67|340.87|340.57|4
1649085700000|2022-04-04 15:21:40||340.62||340.62||340.62||340.62|0
1649085720000|2022-04-04 15:22:00|||||||||4
1649085730000|2022-04-04 15:22:10|||||||||3
1649085740000|2022-04-04 15:22:20|340.82|340.57|340.82|340.57|340.82|340.57|340.82|340.57|0
1649085750000|2022-04-04 15:22:30||340.62||340.62||340.62||340.57|2
1649085760000|2022-04-04 15:22:40||340.67||340.62||340.67||340.62|3
1649085770000|2022-04-04 15:22:50|340.77|340.57|340.77|340.57|340.77|340.57|340.77|340.57|2
1649085780000|2022-04-04 15:23:00||340.62||340.57||340.62||340.57|4
1649085810000|2022-04-04 15:23:30||340.62||340.62||340.62||340.62|0
1649085830000|2022-04-04 15:23:50||340.57||340.57||340.57||340.57|3
1649085850000|2022-04-04 15:24:10||340.52||340.52||340.52||340.52|2
1649085860000|2022-04-04 15:24:20||340.57||340.52||340.57||340.52|2
1649085870000|2022-04-04 15:24:30|340.72||340.72||340.72||340.72||0
1649085900000|2022-04-04 15:25:00|340.77|340.62|340.77|340.62|340.77|340.62|340.77|340.62|4
1649085950000|2022-04-04 15:25:50|340.82|340.67|340.87|340.67|340.87|340.67|340.82|340.67|7
1649085960000|2022-04-04 15:26:00|340.92||340.92||340.92||340.92||2
1649086020000|2022-04-04 15:27:00|||||||||2
1649086070000|2022-04-04 15:27:50|||||||||2
1649086080000|2022-04-04 15:28:00||340.72||340.72||340.72||340.72|0
1649086090000|2022-04-04 15:28:10|340.97||341.07||341.07||340.97||9
1649086110000|2022-04-04 15:28:30|340.97||340.97||340.97||340.97||2
1649086120000|2022-04-04 15:28:40|341.02||341.02||341.02||341.02||0
1649086130000|2022-04-04 15:28:50|||||||||1
1649086160000|2022-04-04 15:29:20|||||||||1
1649086180000|2022-04-04 15:29:40|||||||||3
1649086200000|2022-04-04 15:30:00|||||||||1
1649086230000|2022-04-04 15:30:30|||||||||1
1649086240000|2022-04-04 15:30:40|341.07||341.07||341.07||341.07||6
1649086260000|2022-04-04 15:31:00|||||||||1
1649086270000|2022-04-04 15:31:10|341.17||341.17||341.17||341.17||9
1649086290000|2022-04-04 15:31:30|||||||||1
1649086300000|2022-04-04 15:31:40|||||||||1
1649086320000|2022-04-04 15:32:00|||||||||1
1649086410000|2022-04-04 15:33:30|||||||||1
1649086430000|2022-04-04 15:33:50|341.07|340.87|341.07|340.72|341.07|340.87|341.07|340.72|5
1649086500000|2022-04-04 15:35:00|341.02|340.67|341.02|340.62|341.02|340.67|341.02|340.62|2
1649086530000|2022-04-04 15:35:30||340.67||340.67||340.67||340.67|0
1649086540000|2022-04-04 15:35:40||340.72||340.72||340.72||340.72|4
1649086550000|2022-04-04 15:35:50||340.77||340.77||340.77||340.77|0
1649086560000|2022-04-04 15:36:00|||||||||1
1649086580000|2022-04-04 15:36:20||340.82||340.82||340.82||340.82|0
1649086590000|2022-04-04 15:36:30|341.07|340.87|341.07|340.87|341.07|340.87|341.07|340.87|3
1649086600000|2022-04-04 15:36:40||340.92||340.87||340.92||340.87|3
1649086620000|2022-04-04 15:37:00|341.02||341.02||341.02||341.02||0
1649086630000|2022-04-04 15:37:10|341.07|340.82|341.12|340.77|341.12|340.97|341.07|340.77|16
1649086670000|2022-04-04 15:37:50|341.07|340.97|341.07|340.77|341.07|340.97|341.07|340.77|3
1649086680000|2022-04-04 15:38:00|||||||||1
1649086710000|2022-04-04 15:38:30|||||||||2
1649086720000|2022-04-04 15:38:40|341.02||341.02||341.02||341.02||0
1649086730000|2022-04-04 15:38:50||340.82||340.82||340.82||340.82|0
1649086750000|2022-04-04 15:39:10|341.07|340.97|341.12|340.97|341.12|340.97|341.07|340.97|8
1649086760000|2022-04-04 15:39:20|341.17||341.17||341.17||341.17||6
1649086800000|2022-04-04 15:40:00|||||||||1
1649086830000|2022-04-04 15:40:30||341.02||341.02||341.02||341.02|0
1649086840000|2022-04-04 15:40:40|341.27|341.12|341.32|341.17|341.32|341.17|341.27|341.12|14
1649086860000|2022-04-04 15:41:00||341.12||341.02||341.12||341.02|1
1649086880000|2022-04-04 15:41:20|||||||||1
1649086890000|2022-04-04 15:41:30|||||||||1
1649086900000|2022-04-04 15:41:40||341.07||341.07||341.07||341.07|0
1649086920000|2022-04-04 15:42:00||341.02||341.02||341.02||341.02|1
1649086940000|2022-04-04 15:42:20|341.27|340.97|341.27|340.87|341.27|340.97|341.27|340.87|2
1649086970000|2022-04-04 15:42:50|341.22||341.22||341.22||341.22||0
1649086980000|2022-04-04 15:43:00||340.82||340.82||340.82||340.82|1
1649087100000|2022-04-04 15:45:00|||||||||1
1649087150000|2022-04-04 15:45:50|||||||||4
1649087170000|2022-04-04 15:46:10|341.17|341.07|341.17|341.02|341.17|341.07|341.17|340.92|14
1649087180000|2022-04-04 15:46:20|341.32|341.07|341.37|341.07|341.37|341.17|341.27|341.07|17
1649087190000|2022-04-04 15:46:30|341.42|341.27|341.52|341.27|341.52|341.27|341.42|341.27|8
1649087200000|2022-04-04 15:46:40||341.17||341.17||341.17||341.17|0
1649087220000|2022-04-04 15:47:00|||||||||1
1649087250000|2022-04-04 15:47:30||341.37||341.37||341.37||341.37|0
1649087260000|2022-04-04 15:47:40|341.47|341.27|341.47|341.22|341.47|341.32|341.47|341.22|2
1649087280000|2022-04-04 15:48:00||341.17||341.12||341.17||341.12|2
1649087340000|2022-04-04 15:49:00|||||||||1
1649087360000|2022-04-04 15:49:20|||||||||1
1649087370000|2022-04-04 15:49:30|||||||||1
1649087390000|2022-04-04 15:49:50|||||||||2
1649087400000|2022-04-04 15:50:00|||||||||1
1649087420000|2022-04-04 15:50:20|||||||||1
1649087460000|2022-04-04 15:51:00||341.07||341.07||341.07||341.07|1
1649087470000|2022-04-04 15:51:10|||||||||1
1649087520000|2022-04-04 15:52:00|||||||||1
1649087580000|2022-04-04 15:53:00|||||||||2
1649087590000|2022-04-04 15:53:10|341.42||341.42||341.42||341.42||0
1649087640000|2022-04-04 15:54:00|||||||||1
1649087740000|2022-04-04 15:55:40||341.12||341.12||341.12||341.12|0
1649087770000|2022-04-04 15:56:10|341.47||341.52||341.52||341.47||1
1649087840000|2022-04-04 15:57:20|341.47||341.47||341.47||341.47||2
1649087860000|2022-04-04 15:57:40|||||||||1
1649087940000|2022-04-04 15:59:00|||||||||1
1649087960000|2022-04-04 15:59:20|341.52|341.17|341.52|341.17|341.52|341.17|341.52|341.17|1
1649087990000|2022-04-04 15:59:50|||||||||1
1649088030000|2022-04-04 16:00:30|341.47|341.37|341.47|341.22|341.47|341.37|341.47|341.22|2
1649088040000|2022-04-04 16:00:40|341.52|341.32|341.52|341.27|341.52|341.32|341.52|341.22|8
1649088060000|2022-04-04 16:01:00|||||||||1
1649088080000|2022-04-04 16:01:20|||||||||1
1649088090000|2022-04-04 16:01:30||341.32||341.32||341.32||341.32|0
1649088100000|2022-04-04 16:01:40|||||||||1
1649088120000|2022-04-04 16:02:00|||||||||1
1649088140000|2022-04-04 16:02:20|341.47|341.27|341.47|341.27|341.47|341.27|341.47|341.27|3
1649088150000|2022-04-04 16:02:30|||||||||1
1649088180000|2022-04-04 16:03:00|||||||||1
1649088230000|2022-04-04 16:03:50|341.52|341.37|341.57|341.37|341.57|341.37|341.52|341.37|11
1649088240000|2022-04-04 16:04:00||341.32||341.32||341.32||341.32|6
1649088310000|2022-04-04 16:05:10||341.27||341.27||341.27||341.27|5
1649088330000|2022-04-04 16:05:30|||||||||1
1649088360000|2022-04-04 16:06:00|||||||||1
1649088430000|2022-04-04 16:07:10||341.22||341.12||341.22||341.12|10
1649088440000|2022-04-04 16:07:20|341.52||341.52||341.52||341.52||0
1649088480000|2022-04-04 16:08:00|||||||||1
1649088490000|2022-04-04 16:08:10|341.57|341.42|341.57|341.27|341.57|341.42|341.47|341.27|20
1649088510000|2022-04-04 16:08:30|341.62|341.47|341.67|341.47|341.67|341.47|341.62|341.47|19
1649088530000|2022-04-04 16:08:50||341.32||341.32||341.32||341.32|13
1649088540000|2022-04-04 16:09:00|||||||||1
1649088570000|2022-04-04 16:09:30|341.62|341.52|341.67|341.37|341.67|341.52|341.62|341.37|2
1649088600000|2022-04-04 16:10:00|||||||||1
1649088630000|2022-04-04 16:10:30|||||||||1
1649088660000|2022-04-04 16:11:00|||||||||1
1649088670000|2022-04-04 16:11:10||341.32||341.32||341.32||341.32|1
1649088680000|2022-04-04 16:11:20||341.27||341.22||341.27||341.22|2
1649088720000|2022-04-04 16:12:00|||||||||1
1649088740000|2022-04-04 16:12:20|||||||||1
1649088900000|2022-04-04 16:15:00|||||||||1
1649088930000|2022-04-04 16:15:30||341.27||341.27||341.27||341.27|0
1649088990000|2022-04-04 16:16:30|||||||||1
1649089000000|2022-04-04 16:16:40|||||||||1
1649089010000|2022-04-04 16:16:50|341.77|341.52|341.82|341.67|341.82|341.67|341.77|341.37|22
1649089020000|2022-04-04 16:17:00||341.62||341.37||341.67||341.37|12
1649089030000|2022-04-04 16:17:10|341.77|341.67|341.77|341.37|341.77|341.67|341.77|341.37|2
1649089040000|2022-04-04 16:17:20||341.47||341.47||341.47||341.47|1
1649089080000|2022-04-04 16:18:00|||||||||1
1649089110000|2022-04-04 16:18:30|||||||||1
1649089120000|2022-04-04 16:18:40||341.52||341.52||341.52||341.52|1
1649089140000|2022-04-04 16:19:00||341.47||341.52||341.52||341.47|1
1649089170000|2022-04-04 16:19:30||341.47||341.47||341.47||341.47|1
1649089200000|2022-04-04 16:20:00|||||||||1
1649089210000|2022-04-04 16:20:10|||||||||2
1649089260000|2022-04-04 16:21:00|||||||||2
1649089310000|2022-04-04 16:21:50|341.72||341.72||341.72||341.72||0
1649089320000|2022-04-04 16:22:00|||||||||2
1649089350000|2022-04-04 16:22:30|||||||||1
1649089370000|2022-04-04 16:22:50|||||||||1
1649089380000|2022-04-04 16:23:00|||||||||3
1649089390000|2022-04-04 16:23:10|||||||||2
1649089440000|2022-04-04 16:24:00|||||||||1
1649089500000|2022-04-04 16:25:00|||||||||2
1649089520000|2022-04-04 16:25:20||341.37||341.37||341.37||341.37|2
1649089540000|2022-04-04 16:25:40||341.47||341.47||341.47||341.47|0
1649089560000|2022-04-04 16:26:00||341.42||341.47||341.57||341.37|4
1649089570000|2022-04-04 16:26:10||341.52||341.52||341.57||341.52|2
1649089610000|2022-04-04 16:26:50|341.77|341.57|341.77|341.57|341.77|341.57|341.77|341.57|12
1649089620000|2022-04-04 16:27:00||341.52||341.52||341.52||341.52|2
1649089640000|2022-04-04 16:27:20|||||||||2
1649089670000|2022-04-04 16:27:50||341.42||341.42||341.42||341.42|1
1649089680000|2022-04-04 16:28:00|||||||||1
1649089800000|2022-04-04 16:30:00|||||||||1
1649089860000|2022-04-04 16:31:00|||||||||1
1649089890000|2022-04-04 16:31:30|||||||||1
1649089900000|2022-04-04 16:31:40|||||||||1
1649089910000|2022-04-04 16:31:50|341.82|341.67|341.82|341.57|341.82|341.67|341.82|341.57|30
1649089920000|2022-04-04 16:32:00|||||||||1
1649089950000|2022-04-04 16:32:30|||||||||1
1649089970000|2022-04-04 16:32:50|||||||||1
1649089980000|2022-04-04 16:33:00|||||||||1
1649089990000|2022-04-04 16:33:10||341.67||341.67||341.67||341.67|1
1649090000000|2022-04-04 16:33:20|341.87|341.57|341.82|341.57|341.87|341.57|341.82|341.57|7
1649090010000|2022-04-04 16:33:30|||||||||1
1649090040000|2022-04-04 16:34:00|||||||||1
1649090100000|2022-04-04 16:35:00|||||||||1
1649090110000|2022-04-04 16:35:10|341.77||341.77||341.77||341.77||0
1649090140000|2022-04-04 16:35:40|341.82|341.62|341.82|341.62|341.82|341.62|341.82|341.62|20
1649090160000|2022-04-04 16:36:00|||||||||1
1649090170000|2022-04-04 16:36:10||341.57||341.62||341.62||341.57|0
1649090180000|2022-04-04 16:36:20|341.87|341.72|341.87|341.72|341.87|341.72|341.87|341.72|9
1649090190000|2022-04-04 16:36:30||341.67||341.72||341.72||341.67|3
1649090200000|2022-04-04 16:36:40|341.92||341.92||341.92||341.92||8
1649090220000|2022-04-04 16:37:00||341.67||341.67||341.67||341.67|3
1649090240000|2022-04-04 16:37:20|341.87|341.77|341.92|341.77|341.92|341.77|341.87|341.67|13
1649090250000|2022-04-04 16:37:30||341.72||341.72||341.72||341.72|0
1649090280000|2022-04-04 16:38:00|341.87|341.77|341.87|341.72|341.87|341.77|341.87|341.72|2
1649090290000|2022-04-04 16:38:10|||||||||1
1649090320000|2022-04-04 16:38:40|341.92|341.77|341.92|341.72|341.92|341.77|341.92|341.72|4
1649090340000|2022-04-04 16:39:00||341.67||341.57||341.67||341.57|3
1649090360000|2022-04-04 16:39:20|341.87|341.52|341.87|341.52|341.87|341.52|341.87|341.52|0
1649090370000|2022-04-04 16:39:30||341.47||341.47||341.47||341.47|0
1649090410000|2022-04-04 16:40:10|341.82||341.82||341.82||341.82||0
1649090460000|2022-04-04 16:41:00||341.42||341.37||341.42||341.37|2
1649090550000|2022-04-04 16:42:30|341.67|341.32|341.67|341.32|341.67|341.32|341.67|341.32|0
1649090580000|2022-04-04 16:43:00|||||||||1
1649090610000|2022-04-04 16:43:30||341.27||341.22||341.27||341.22|1
1649090690000|2022-04-04 16:44:50|341.62||341.62||341.62||341.62||1
1649090740000|2022-04-04 16:45:40|341.57||341.57||341.57||341.57||0
1649090810000|2022-04-04 16:46:50||341.17||341.12||341.17||341.12|1
1649090820000|2022-04-04 16:47:00|341.52||341.52||341.52||341.52||0
1649090840000|2022-04-04 16:47:20|341.27|341.17|341.42|341.12|341.42|341.17|341.27|341.12|1
1649090850000|2022-04-04 16:47:30|341.27||341.42||341.42||341.27||2
1649090890000|2022-04-04 16:48:10|341.47|341.17|341.47|341.17|341.47|341.17|341.27|341.17|3
1649090930000|2022-04-04 16:48:50|||||||||1
1649091010000|2022-04-04 16:50:10||341.22||341.22||341.22||341.22|0
1649091020000|2022-04-04 16:50:20|341.52||341.57||341.57||341.52||2
1649091060000|2022-04-04 16:51:00|||||||||1
1649091090000|2022-04-04 16:51:30||341.27||341.27||341.27||341.27|1
1649091180000|2022-04-04 16:53:00|341.62||341.62||341.62||341.62||1
1649091240000|2022-04-04 16:54:00|341.67||341.67||341.67||341.67||1
1649091310000|2022-04-04 16:55:10|341.72||341.72||341.72||341.72||1
1649091380000|2022-04-04 16:56:20|||||||||1
1649091420000|2022-04-04 16:57:00|||||||||1
1649091440000|2022-04-04 16:57:20|||||||||1
1649091450000|2022-04-04 16:57:30|341.62||341.62||341.62||341.62||0
1649091480000|2022-04-04 16:58:00|341.52||341.52||341.52||341.52||4
1649091500000|2022-04-04 16:58:20|341.62||341.52||341.62||341.52||8
1649091510000|2022-04-04 16:58:30|||||||||2
1649091540000|2022-04-04 16:59:00|||||||||1
1649091550000|2022-04-04 16:59:10|341.47||341.47||341.47||341.47||1
1649091560000|2022-04-04 16:59:20|341.42|341.17|341.42|341.17|341.42|341.17|341.42|341.17|3
1649091610000|2022-04-04 17:00:10|||||||||1
1649091620000|2022-04-04 17:00:20||341.12||341.12||341.12||341.12|3
1649091660000|2022-04-04 17:01:00|341.32|341.07|341.32|341.02|341.32|341.07|341.32|341.02|2
1649091680000|2022-04-04 17:01:20|341.17|340.97|341.17|340.92|341.17|340.97|341.17|340.92|1
1649091710000|2022-04-04 17:01:50|341.07|340.87|341.07|340.87|341.07|340.87|341.07|340.87|1
1649091720000|2022-04-04 17:02:00|340.97|340.82|340.97|340.82|341.07|340.82|340.97|340.82|16
1649091730000|2022-04-04 17:02:10||340.77||340.72||340.77||340.72|3
1649091760000|2022-04-04 17:02:40|340.87||340.87||340.87||340.87||12
1649091770000|2022-04-04 17:02:50|||||||||3
1649091790000|2022-04-04 17:03:10||340.67||340.67||340.67||340.67|17
1649091820000|2022-04-04 17:03:40|340.92|340.77|340.97|340.77|341.07|340.77|340.92|340.77|15
1649091830000|2022-04-04 17:03:50|||||||||3
1649091860000|2022-04-04 17:04:20|340.92||340.92||340.92||340.92||0
1649091870000|2022-04-04 17:04:30|||||||||2
1649091880000|2022-04-04 17:04:40|340.97||340.92||340.97||340.92||5
1649091900000|2022-04-04 17:05:00|||||||||7
1649091920000|2022-04-04 17:05:20||340.72||340.77||340.77||340.72|5
1649091940000|2022-04-04 17:05:40|||||||||1
1649091960000|2022-04-04 17:06:00|340.97|340.82|340.97|340.82|340.97|340.82|340.97|340.82|18
1649091970000|2022-04-04 17:06:10|340.92|340.77|340.92|340.77|340.97|340.77|340.92|340.77|0
1649091980000|2022-04-04 17:06:20|||||||||1
1649092030000|2022-04-04 17:07:10|340.97|340.82|340.97|340.82|340.97|340.82|340.97|340.82|2
1649092040000|2022-04-04 17:07:20|341.07|340.87|341.02|340.82|341.07|340.87|341.02|340.82|2
1649092050000|2022-04-04 17:07:30|340.97|340.77|340.97|340.77|340.97|340.77|340.97|340.77|0
1649092080000|2022-04-04 17:08:00|341.02||341.02||341.02||341.02||0
1649092160000|2022-04-04 17:09:20|341.07||341.07||341.07||341.07||0
1649092170000|2022-04-04 17:09:30|341.12||341.12||341.12||341.12||1
1649092200000|2022-04-04 17:10:00|||||||||1
1649092320000|2022-04-04 17:12:00|341.17||341.22||341.22||341.17||1
1649092450000|2022-04-04 17:14:10|341.17||341.17||341.17||341.17||0
1649092500000|2022-04-04 17:15:00|341.22||341.22||341.22||341.22||1
1649092590000|2022-04-04 17:16:30|341.17||341.17||341.17||341.17||0
1649092680000|2022-04-04 17:18:00|341.22||341.22||341.22||341.22||1
1649092700000|2022-04-04 17:18:20|341.27||341.27||341.27||341.27||0
1649092730000|2022-04-04 17:18:50||340.82||340.82||340.82||340.82|0
1649092740000|2022-04-04 17:19:00|341.32||341.32||341.32||341.32||0
1649092800000|2022-04-04 17:20:00|341.37||341.37||341.37||341.37||1
1649092970000|2022-04-04 17:22:50|||||||||1
1649093080000|2022-04-04 17:24:40|||||||||1
1649093150000|2022-04-04 17:25:50||340.87||340.87||340.87||340.87|0
1649093160000|2022-04-04 17:26:00|||||||||1
1649093200000|2022-04-04 17:26:40|341.17||341.37||341.37||341.17||1
1649093230000|2022-04-04 17:27:10|341.17||341.27||341.27||341.17||1
1649093270000|2022-04-04 17:27:50|||||||||2
1649093370000|2022-04-04 17:29:30|341.37|341.02|341.37|341.02|341.37|341.17|341.37|341.02|5
1649093400000|2022-04-04 17:30:00|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093410000|2022-04-04 17:30:10|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093430000|2022-04-04 17:30:30|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1649093440000|2022-04-04 17:30:40|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1649093450000|2022-04-04 17:30:50|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093460000|2022-04-04 17:31:00|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093470000|2022-04-04 17:31:10|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1649093480000|2022-04-04 17:31:20|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093490000|2022-04-04 17:31:30|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093820000|2022-04-04 17:37:00|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1649093830000|2022-04-04 17:37:10|336.32|335.72|336.22|335.62|336.32|335.72|336.22|335.62|0
1649093870000|2022-04-04 17:37:50|336.32|335.72|336.22|335.62|336.32|335.72|336.22|335.62|0
1649093890000|2022-04-04 17:38:10|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1649093970000|2022-04-04 17:39:30|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1649094000000|2022-04-04 17:40:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649094040000|2022-04-04 17:40:40|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1649094120000|2022-04-04 17:42:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649094130000|2022-04-04 17:42:10|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1649094190000|2022-04-04 17:43:10|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1649094210000|2022-04-04 17:43:30|336.22|335.62|336.22|335.62|336.22|335.62|336.22|335.62|0
1649094240000|2022-04-04 17:44:00|336.32|335.72|336.32|335.72|336.32|335.72|336.32|335.72|0
1649094340000|2022-04-04 17:45:40|341.42||341.42||341.42||341.42||0
1649094350000|2022-04-04 17:45:50|341.47||341.47||341.47||341.47||1
1649094400000|2022-04-04 17:46:40||341.02||341.02||341.02||341.02|0
1649094410000|2022-04-04 17:46:50|341.52||341.52||341.52||341.52||1
1649094530000|2022-04-04 17:48:50|341.57||341.57||341.57||341.57||1
1649094710000|2022-04-04 17:51:50|||||||||1
1649094720000|2022-04-04 17:52:00||341.07||341.07||341.07||341.07|0
1649094890000|2022-04-04 17:54:50|||||||||1
1649095010000|2022-04-04 17:56:50|||||||||1
1649095070000|2022-04-04 17:57:50||341.12||341.12||341.12||341.12|0
1649095140000|2022-04-04 17:59:00|341.62||341.67||341.67||341.62||2
1649095150000|2022-04-04 17:59:10||341.17||341.17||341.17||341.17|0
1649095180000|2022-04-04 17:59:40|341.72||341.72||341.72||341.72||2
1649095360000|2022-04-04 18:02:40|||||||||2
1649095370000|2022-04-04 18:02:50|341.67||341.67||341.67||341.67||0
1649095390000|2022-04-04 18:03:10|341.62||341.62||341.62||341.62||0
1649095460000|2022-04-04 18:04:20|341.57||341.57||341.57||341.57||0
1649095480000|2022-04-04 18:04:40|||||||||1
1649095550000|2022-04-04 18:05:50|||||||||1
1649095560000|2022-04-04 18:06:00||341.32||341.32||341.32||341.32|0
1649095580000|2022-04-04 18:06:20|341.42|341.27|341.42|341.22|341.42|341.27|341.42|341.22|2
1649095590000|2022-04-04 18:06:30|||||||||1
1649095600000|2022-04-04 18:06:40|341.32|341.17|341.27|341.02|341.32|341.17|341.27|341.02|10
1649095620000|2022-04-04 18:07:00||340.97||340.97||340.97||340.97|0
1649095630000|2022-04-04 18:07:10|341.22|340.92|341.22|340.82|341.22|340.92|341.22|340.82|2
1649095640000|2022-04-04 18:07:20|341.17||341.17||341.17||341.17||0
1649095650000|2022-04-04 18:07:30|||||||||1
1649095670000|2022-04-04 18:07:50|341.12||341.12||341.12||341.12||0
1649095780000|2022-04-04 18:09:40||340.92||340.82||340.92||340.82|1
1649095810000|2022-04-04 18:10:10|341.07||341.07||341.07||341.07||0
1649095820000|2022-04-04 18:10:20|341.02|340.77|341.02|340.72|341.02|340.77|340.92|340.67|9
1649095840000|2022-04-04 18:10:40|||||||||1
1649095850000|2022-04-04 18:10:50|||||||||1
1649095890000|2022-04-04 18:11:30|341.07||341.07||341.07||341.07||0
1649095930000|2022-04-04 18:12:10|340.97|340.77|341.07|340.77|341.07|340.77|340.97|340.77|1
1649095950000|2022-04-04 18:12:30|341.12||341.12||341.12||341.12||0
1649096080000|2022-04-04 18:14:40|341.17||341.17||341.17||341.17||2
1649096200000|2022-04-04 18:16:40|341.22||341.22||341.22||341.22||1
1649096260000|2022-04-04 18:17:40|||||||||1
1649096290000|2022-04-04 18:18:10|341.27||341.27||341.27||341.27||0
1649096300000|2022-04-04 18:18:20|341.32||341.32||341.32||341.32||0
1649096380000|2022-04-04 18:19:40|341.42||341.42||341.42||341.42||1
1649096390000|2022-04-04 18:19:50||340.82||340.82||340.82||340.82|0
1649096440000|2022-04-04 18:20:40|||||||||1
1649096450000|2022-04-04 18:20:50|341.47||341.47||341.47||341.47||0
1649096500000|2022-04-04 18:21:40|||||||||1
1649096550000|2022-04-04 18:22:30||340.87||340.87||340.87||340.87|0
1649096560000|2022-04-04 18:22:40|||||||||1
1649096660000|2022-04-04 18:24:20|341.22||341.47||341.47||341.22||2
1649096680000|2022-04-04 18:24:40||340.92||340.92||340.92||340.92|1
1649096690000|2022-04-04 18:24:50||340.87||340.87||340.87||340.87|0
1649096720000|2022-04-04 18:25:20||340.92||340.92||340.92||340.92|0
1649096740000|2022-04-04 18:25:40|||||||||1
1649096770000|2022-04-04 18:26:10|341.57|341.12|341.57|341.22|341.57|341.22|341.57|341.12|2
1649096820000|2022-04-04 18:27:00|341.62||341.62||341.62||341.62||0
1649096860000|2022-04-04 18:27:40|341.67||341.67||341.67||341.67||1
1649096910000|2022-04-04 18:28:30|341.72|341.32|341.72|341.32|341.72|341.32|341.72|341.32|1
1649096960000|2022-04-04 18:29:20||341.37||341.37||341.37||341.37|0
1649096980000|2022-04-04 18:29:40|341.77||341.77||341.77||341.77||1
1649097030000|2022-04-04 18:30:30|||||||||1
1649097110000|2022-04-04 18:31:50|||||||||1
1649097160000|2022-04-04 18:32:40|||||||||1
1649097170000|2022-04-04 18:32:50|||||||||1
1649097210000|2022-04-04 18:33:30|||||||||1
1649097270000|2022-04-04 18:34:30|341.82||341.82||341.82||341.82||0
1649097330000|2022-04-04 18:35:30|||||||||1
1649097340000|2022-04-04 18:35:40|||||||||1
1649097370000|2022-04-04 18:36:10|341.77||341.77||341.77||341.77||0
1649097390000|2022-04-04 18:36:30|||||||||1
1649097460000|2022-04-04 18:37:40|||||||||1
1649097520000|2022-04-04 18:38:40|||||||||1
1649097690000|2022-04-04 18:41:30|||||||||1
1649097820000|2022-04-04 18:43:40|341.82|341.52|341.82|341.62|341.82|341.62|341.82|341.52|1
1649097840000|2022-04-04 18:44:00|341.72|341.57|341.72|341.52|341.72|341.57|341.72|341.52|1
1649097850000|2022-04-04 18:44:10|341.82|341.47|341.77|341.47|341.82|341.47|341.77|341.47|3
1649097870000|2022-04-04 18:44:30|||||||||1
1649097890000|2022-04-04 18:44:50||341.52||341.52||341.52||341.52|0
1649097920000|2022-04-04 18:45:20||341.47||341.47||341.47||341.47|0
1649098000000|2022-04-04 18:46:40|||||||||1
1649098010000|2022-04-04 18:46:50|||||||||1
1649098050000|2022-04-04 18:47:30|341.82||341.82||341.82||341.82||1
1649098100000|2022-04-04 18:48:20||341.57||341.57||341.57||341.57|0
1649098130000|2022-04-04 18:48:50||341.62||341.62||341.62||341.62|0
1649098170000|2022-04-04 18:49:30|||||||||2
1649098200000|2022-04-04 18:50:00||341.57||341.57||341.57||341.57|1
1649098230000|2022-04-04 18:50:30||341.52||341.52||341.52||341.52|1
1649098260000|2022-04-04 18:51:00||341.47||341.47||341.47||341.47|0
1649098320000|2022-04-04 18:52:00||341.57||341.47||341.57||341.47|1
1649098470000|2022-04-04 18:54:30|||||||||1
1649098570000|2022-04-04 18:56:10||341.52||341.52||341.52||341.52|0
1649098650000|2022-04-04 18:57:30|||||||||1
1649098770000|2022-04-04 18:59:30|||||||||1
1649098890000|2022-04-04 19:01:30||341.57||341.62||341.62||341.57|0
1649098900000|2022-04-04 19:01:40||341.57||341.57||341.57||341.57|1
1649098910000|2022-04-04 19:01:50||341.52||341.52||341.52||341.52|0
1649098940000|2022-04-04 19:02:20|||||||||1
1649099010000|2022-04-04 19:03:30||341.42||341.42||341.42||341.42|3
1649099020000|2022-04-04 19:03:40||341.37||341.32||341.37||341.32|5
1649099170000|2022-04-04 19:06:10||341.52||341.57||341.57||341.52|0
1649099180000|2022-04-04 19:06:20||341.47||341.57||341.57||341.47|1
1649099220000|2022-04-04 19:07:00||341.47||341.57||341.57||341.47|1
1649099230000|2022-04-04 19:07:10||341.47||341.47||341.47||341.47|0
1649099240000|2022-04-04 19:07:20|||||||||1
1649099260000|2022-04-04 19:07:40||341.57||341.47||341.57||341.47|0
1649099330000|2022-04-04 19:08:50|341.77||341.77||341.77||341.77||0
1649099340000|2022-04-04 19:09:00|||||||||1
1649099420000|2022-04-04 19:10:20|||||||||1
1649099440000|2022-04-04 19:10:40|||||||||1
1649099460000|2022-04-04 19:11:00|||||||||1
1649099500000|2022-04-04 19:11:40||341.52||341.52||341.52||341.52|0
1649099520000|2022-04-04 19:12:00||341.47||341.47||341.47||341.47|1
1649099540000|2022-04-04 19:12:20|||||||||1
1649099550000|2022-04-04 19:12:30|341.57|341.42|341.57|341.32|341.57|341.42|341.57|341.32|8
1649099570000|2022-04-04 19:12:50|||||||||1
1649099620000|2022-04-04 19:13:40||341.27||341.27||341.27||341.27|6
1649099900000|2022-04-04 19:18:20|||||||||1
1649100020000|2022-04-04 19:20:20|341.72||341.57||341.72||341.57||4
1649100110000|2022-04-04 19:21:50|341.67||341.67||341.67||341.67||0
1649100190000|2022-04-04 19:23:10|341.72||341.72||341.72||341.72||0
1649100200000|2022-04-04 19:23:20|||||||||1
1649100330000|2022-04-04 19:25:30|||||||||1
1649100380000|2022-04-04 19:26:20|||||||||1
1649100450000|2022-04-04 19:27:30|||||||||1
1649100500000|2022-04-04 19:28:20|||||||||1
1649100630000|2022-04-04 19:30:30|||||||||1
1649100680000|2022-04-04 19:31:20|||||||||1
1649100710000|2022-04-04 19:31:50|||||||||1
1649100740000|2022-04-04 19:32:20|||||||||1
1649100860000|2022-04-04 19:34:20|||||||||1
1649100920000|2022-04-04 19:35:20|||||||||1
1649100980000|2022-04-04 19:36:20|341.77||341.77||341.77||341.77||1
1649101100000|2022-04-04 19:38:20|||||||||1
1649101150000|2022-04-04 19:39:10|||||||||1
1649101210000|2022-04-04 19:40:10|341.72||341.72||341.72||341.72||0
1649101220000|2022-04-04 19:40:20|||||||||1
1649101270000|2022-04-04 19:41:10|341.77||341.77||341.77||341.77||0
1649101280000|2022-04-04 19:41:20|||||||||1
1649101300000|2022-04-04 19:41:40|||||||||1
1649101370000|2022-04-04 19:42:50||341.32||341.32||341.32||341.32|0
1649101450000|2022-04-04 19:44:10|||||||||1
1649101480000|2022-04-04 19:44:40|||||||||1
1649101630000|2022-04-04 19:47:10|341.82||341.82||341.82||341.82||1
1649101660000|2022-04-04 19:47:40|||||||||1
1649101670000|2022-04-04 19:47:50|||||||||1
1649101700000|2022-04-04 19:48:20|341.87||341.87||341.87||341.87||0
1649101750000|2022-04-04 19:49:10|||||||||1
1649101770000|2022-04-04 19:49:30||341.57||341.42||341.57||341.32|2
1649101780000|2022-04-04 19:49:40|341.67|341.47|341.67|341.47|341.67|341.47|341.62|341.47|1
1649101790000|2022-04-04 19:49:50|341.77||341.67||341.77||341.67||0
1649101800000|2022-04-04 19:50:00|341.77|341.42|341.77|341.37|341.77|341.47|341.67|341.37|9
1649101810000|2022-04-04 19:50:10|341.52|341.32|341.52|341.32|341.67|341.32|341.52|341.32|10
1649101820000|2022-04-04 19:50:20||341.27||341.37||341.37||341.27|9
1649101830000|2022-04-04 19:50:30|341.67||341.52||341.67||341.52||7
1649101840000|2022-04-04 19:50:40|||||||||1
1649101850000|2022-04-04 19:50:50||341.32||341.32||341.32||341.32|3
1649101860000|2022-04-04 19:51:00||341.27||341.27||341.37||341.27|3
1649101890000|2022-04-04 19:51:30|341.57||341.52||341.57||341.52||1
1649101900000|2022-04-04 19:51:40|341.62|341.42|341.57|341.42|341.62|341.42|341.57|341.37|1
1649101910000|2022-04-04 19:51:50||341.37||341.37||341.42||341.37|0
1649101920000|2022-04-04 19:52:00||341.32||341.32||341.32||341.32|5
1649101950000|2022-04-04 19:52:30|341.52|341.37|341.57|341.32|341.57|341.37|341.52|341.32|1
1649101970000|2022-04-04 19:52:50|||||||||1
1649101980000|2022-04-04 19:53:00|341.52|341.27|341.52|341.27|341.52|341.27|341.52|341.27|0
1649102000000|2022-04-04 19:53:20||341.22||341.22||341.22||341.22|2
1649102070000|2022-04-04 19:54:30|341.42|341.27|341.42|341.27|341.42|341.27|341.42|341.27|0
1649102080000|2022-04-04 19:54:40|341.52||341.52||341.52||341.52||3
1649102100000|2022-04-04 19:55:00|341.42|341.22|341.42|341.22|341.42|341.22|341.37|341.22|1
1649102120000|2022-04-04 19:55:20|341.37|341.17|341.32|341.02|341.37|341.17|341.32|341.02|5
1649102150000|2022-04-04 19:55:50||341.17||341.02||341.17||341.02|2
1649102220000|2022-04-04 19:57:00|341.27||341.27||341.27||341.27||0
1649102230000|2022-04-04 19:57:10|341.22|341.07|341.22|341.07|341.22|341.07|341.22|341.07|0
1649102240000|2022-04-04 19:57:20|341.17|341.02|341.17|340.97|341.17|341.02|341.17|340.97|8
1649102250000|2022-04-04 19:57:30|341.12|341.02|341.17|341.02|341.17|341.02|341.12|341.02|6
1649102260000|2022-04-04 19:57:40|341.12|340.97|341.22|340.97|341.22|340.97|341.12|340.97|3
1649102280000|2022-04-04 19:58:00||340.87||340.87||340.87||340.87|6
1649102290000|2022-04-04 19:58:10|||||||||1
1649102300000|2022-04-04 19:58:20|341.17|340.92|341.17|341.02|341.17|341.02|341.17|340.92|0
1649102310000|2022-04-04 19:58:30||340.97||340.97||340.97||340.92|1
1649102320000|2022-04-04 19:58:40|||||||||1
1649102330000|2022-04-04 19:58:50|341.22||341.27||341.27||341.22||2
1649102340000|2022-04-04 19:59:00|341.32|341.17|341.47|341.22|341.47|341.32|341.32|341.17|10
1649102350000|2022-04-04 19:59:10|341.52||341.52||341.52||341.52||1
1649102360000|2022-04-04 19:59:20|341.57|341.37|341.57|341.32|341.57|341.37|341.57|341.32|8
1649102390000|2022-04-04 19:59:50|341.62|341.37|341.72|341.37|341.72|341.37|341.62|341.37|3
1649102400000|2022-04-04 20:00:00|341.62||341.72||341.72||341.62||3
1649102480000|2022-04-04 20:01:20||341.32||341.32||341.32||341.32|1
1649102510000|2022-04-04 20:01:50||341.42||341.52||341.52||341.42|7
1649102520000|2022-04-04 20:02:00||341.37||341.42||341.57||341.37|12
1649102530000|2022-04-04 20:02:10||341.37||341.32||341.37||341.32|2
1649102550000|2022-04-04 20:02:30|||||||||1
1649102570000|2022-04-04 20:02:50|||||||||1
1649102600000|2022-04-04 20:03:20|||||||||1
1649102750000|2022-04-04 20:05:50||341.52||341.37||341.52||341.37|1
1649102800000|2022-04-04 20:06:40|341.62|341.42|341.72|341.42|341.72|341.42|341.62|341.42|1
1649103120000|2022-04-04 20:12:00|||||||||1
1649103180000|2022-04-04 20:13:00||341.37||341.37||341.37||341.37|0
1649103200000|2022-04-04 20:13:20|341.57|341.42|341.67|341.42|341.67|341.42|341.57|341.42|1
1649103240000|2022-04-04 20:14:00|341.72||341.72||341.72||341.72||0
1649103540000|2022-04-04 20:19:00|||||||||1
1649103600000|2022-04-04 20:20:00|341.57|341.37|341.72|341.37|341.72|341.37|341.57|341.37|1
1649104000000|2022-04-04 20:26:40|341.62|341.42|341.72|341.42|341.72|341.42|341.62|341.42|1
1649104050000|2022-04-04 20:27:30||341.37||341.37||341.37||341.37|1
1649104100000|2022-04-04 20:28:20|||||||||1
1649104400000|2022-04-04 20:33:20|341.62||341.62||341.62||341.62||0
1649104550000|2022-04-04 20:35:50|||||||||2
1649104660000|2022-04-04 20:37:40|||||||||1
1649104800000|2022-04-04 20:40:00|341.52||341.62||341.62||341.52||1
1649105070000|2022-04-04 20:44:30||341.22||341.22||341.22||341.22|6
1649105200000|2022-04-04 20:46:40|341.47||341.62||341.62||341.47||1
1649105320000|2022-04-04 20:48:40|341.57||341.57||341.57||341.57||0
1649105340000|2022-04-04 20:49:00|341.42||341.42||341.42||341.42||0
1649105350000|2022-04-04 20:49:10|341.52||341.52||341.52||341.52||1
1649105460000|2022-04-04 20:51:00|341.47||341.52||341.52||341.47||1
1649105540000|2022-04-04 20:52:20|||||||||1
1649105600000|2022-04-04 20:53:20|341.42||341.52||341.52||341.42||1
1649105890000|2022-04-04 20:58:10|||||||||1
1649105920000|2022-04-04 20:58:40|||||||||2
1649105970000|2022-04-04 20:59:30|341.57|341.27|341.87|341.27|341.87|341.27|341.57|341.27|12
1649105980000|2022-04-04 20:59:40|||||||||2
1649106000000|2022-04-04 21:00:00||340.87||340.92||340.92||340.87|0
1649106050000|2022-04-04 21:00:50|341.82||341.87||341.87||341.82||0
1649106130000|2022-04-04 21:02:10|341.82||341.82||341.82||341.82||0
1649106840000|2022-04-04 21:14:00|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|0
1649106890000|2022-04-04 21:14:50|||||||||1
1649106900000|2022-04-04 21:15:00|||||||||1
1649106930000|2022-04-04 21:15:30|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649107030000|2022-04-04 21:17:10|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|0
1649107140000|2022-04-04 21:19:00|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649107170000|2022-04-04 21:19:30|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|0
1649107230000|2022-04-04 21:20:30|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649107300000|2022-04-04 21:21:40|341.72|341.12|341.62|341.02|341.72|341.12|341.62|341.02|0
1649107310000|2022-04-04 21:21:50|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|0
1649107340000|2022-04-04 21:22:20|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649107460000|2022-04-04 21:24:20|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|0
1649108630000|2022-04-04 21:43:50|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649108650000|2022-04-04 21:44:10|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|0
1649108670000|2022-04-04 21:44:30|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649108680000|2022-04-04 21:44:40|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|0
1649109600000|2022-04-04 22:00:00|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649109640000|2022-04-04 22:00:40|341.72|341.12|341.62|341.02|341.72|341.12|341.62|341.02|0
1649109850000|2022-04-04 22:04:10|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|0
1649109870000|2022-04-04 22:04:30|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649109980000|2022-04-04 22:06:20|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|0
1649109990000|2022-04-04 22:06:30|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649111710000|2022-04-04 22:35:10|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649111790000|2022-04-04 22:36:30|341.62|341.02|341.62|341.02|341.62|341.02|341.52|340.92|0
1649111810000|2022-04-04 22:36:50|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649111960000|2022-04-04 22:39:20|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649111970000|2022-04-04 22:39:30|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649111980000|2022-04-04 22:39:40|341.62|341.02|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112120000|2022-04-04 22:42:00|341.62|341.02|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112160000|2022-04-04 22:42:40|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649112200000|2022-04-04 22:43:20|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112340000|2022-04-04 22:45:40|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649112680000|2022-04-04 22:51:20|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649112710000|2022-04-04 22:51:50|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649112730000|2022-04-04 22:52:10|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649112740000|2022-04-04 22:52:20|341.62|341.02|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112750000|2022-04-04 22:52:30|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649112760000|2022-04-04 22:52:40|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649112780000|2022-04-04 22:53:00|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649113550000|2022-04-04 23:05:50|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649113570000|2022-04-04 23:06:10|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649113940000|2022-04-04 23:12:20|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649113950000|2022-04-04 23:12:30|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649113960000|2022-04-04 23:12:40|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649113970000|2022-04-04 23:12:50|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649114050000|2022-04-04 23:14:10|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649114090000|2022-04-04 23:14:50|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649114130000|2022-04-04 23:15:30|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649114210000|2022-04-04 23:16:50|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649114220000|2022-04-04 23:17:00|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649114410000|2022-04-04 23:20:10|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649114450000|2022-04-04 23:20:50|341.62|341.02|341.52|340.92|341.62|341.02|341.52|340.92|0
1649114630000|2022-04-04 23:23:50|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649114670000|2022-04-04 23:24:30|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649114750000|2022-04-04 23:25:50|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649114920000|2022-04-04 23:28:40|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649114980000|2022-04-04 23:29:40|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649115960000|2022-04-04 23:46:00|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649115980000|2022-04-04 23:46:20|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649116010000|2022-04-04 23:46:50|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649116020000|2022-04-04 23:47:00|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649116050000|2022-04-04 23:47:30|341.52|340.92|341.52|340.92|341.52|340.92|341.52|340.92|0
1649116830000|2022-04-05 00:00:30|336.52|335.92|336.62|336.02|336.62|336.02|336.52|335.92|0
1649116970000|2022-04-05 00:02:50|336.52|335.92|336.52|335.92|336.52|335.92|336.52|335.92|0
1649117000000|2022-04-05 00:03:20|336.62|336.02|336.62|336.02|336.62|336.02|336.52|335.92|0
1649117010000|2022-04-05 00:03:30|336.52|335.92|336.52|335.92|336.52|335.92|336.52|335.92|0
1649117320000|2022-04-05 00:08:40|336.62|336.02|336.62|336.02|336.62|336.02|336.62|336.02|0
1649117330000|2022-04-05 00:08:50|336.52|335.92|336.52|335.92|336.52|335.92|336.52|335.92|0
1649117350000|2022-04-05 00:09:10|336.62|336.02|336.62|336.02|336.62|336.02|336.52|335.92|0
1649117380000|2022-04-05 00:09:40|336.52|335.92|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117390000|2022-04-05 00:09:50|336.62|336.02|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117400000|2022-04-05 00:10:00|336.62|336.02|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117410000|2022-04-05 00:10:10|336.62|336.02|336.62|336.02|336.62|336.02|336.62|336.02|0
1649117450000|2022-04-05 00:10:50|336.52|335.92|336.52|335.92|336.52|335.92|336.52|335.92|0
1649117480000|2022-04-05 00:11:20|336.62|336.02|336.62|336.02|336.62|336.02|336.62|336.02|0
1649117600000|2022-04-05 00:13:20|336.52|335.92|336.52|335.92|336.52|335.92|336.52|335.92|0
1649117620000|2022-04-05 00:13:40|336.62|336.02|336.62|336.02|336.62|336.02|336.62|336.02|0
1649117640000|2022-04-05 00:14:00|336.52|335.92|336.52|335.92|336.52|335.92|336.52|335.92|0
1649117650000|2022-04-05 00:14:10|336.62|336.02|336.62|336.02|336.62|336.02|336.62|336.02|0
1649117660000|2022-04-05 00:14:20|336.52|335.92|336.62|336.02|336.62|336.02|336.52|335.92|0
1649117670000|2022-04-05 00:14:30|336.52|335.92|336.62|336.02|336.62|336.02|336.52|335.92|0
1649117680000|2022-04-05 00:14:40|336.52|335.92|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117690000|2022-04-05 00:14:50|336.62|336.02|336.62|336.02|336.62|336.02|336.52|335.92|0
1649117760000|2022-04-05 00:16:00|341.32|340.72|341.32|340.72|341.32|340.72|341.32|340.72|0
1649117770000|2022-04-05 00:16:10|341.42|340.82|341.32|340.72|341.42|340.82|341.32|340.72|0
1649117860000|2022-04-05 00:17:40|341.42|340.82|341.42|340.82|341.42|340.82|341.42|340.82|0
1649117910000|2022-04-05 00:18:30|341.32|340.72|341.32|340.72|341.42|340.82|341.32|340.72|0
1649117920000|2022-04-05 00:18:40|341.42|340.82|341.32|340.72|341.42|340.82|341.32|340.72|0
1649117930000|2022-04-05 00:18:50|341.42|340.82|341.32|340.72|341.42|340.82|341.32|340.72|0
1649117940000|2022-04-05 00:19:00|341.42|340.82|341.32|340.72|341.42|340.82|341.32|340.72|0
1649117970000|2022-04-05 00:19:30|341.42|340.82|341.42|340.82|341.42|340.82|341.42|340.82|0
1649118010000|2022-04-05 00:20:10|341.22|340.62|341.32|340.72|341.32|340.72|341.22|340.62|0
1649118020000|2022-04-05 00:20:20|341.22|340.62|341.22|340.62|341.22|340.62|341.22|340.62|0
1649118110000|2022-04-05 00:21:50|341.32|340.72|341.32|340.72|341.32|340.72|341.32|340.72|0
1649118130000|2022-04-05 00:22:10|341.22|340.62|341.22|340.62|341.32|340.72|341.22|340.62|0
1649118430000|2022-04-05 00:27:10|341.12|340.52|341.12|340.52|341.12|340.52|341.12|340.52|0
1649118470000|2022-04-05 00:27:50|341.22|340.62|341.22|340.62|341.22|340.62|341.22|340.62|0
1649118600000|2022-04-05 00:30:00|340.67|340.52|340.42|340.17|340.67|340.52|340.42|340.17|44
1649118610000|2022-04-05 00:30:10|340.47|340.22|340.52|340.22|340.77|340.62|340.42|340.17|65
1649118620000|2022-04-05 00:30:20|340.47|340.27|340.52|340.27|340.52|340.27|340.47|340.27|2
1649118630000|2022-04-05 00:30:30|||||||||3
1649118640000|2022-04-05 00:30:40|340.47||340.47||340.47||340.47||2
1649118650000|2022-04-05 00:30:50|340.52|340.32|340.62|340.37|340.62|340.37|340.52|340.32|23
1649118660000|2022-04-05 00:31:00|340.72|340.42|340.97|340.72|340.97|340.72|340.72|340.42|25
1649118670000|2022-04-05 00:31:10|341.12|340.82|340.97|340.62|341.12|340.87|340.97|340.62|30
1649118680000|2022-04-05 00:31:20|340.92|340.67|340.82|340.52|340.92|340.72|340.82|340.52|17
1649118690000|2022-04-05 00:31:30|340.77|340.57|340.82|340.57|340.82|340.57|340.77|340.57|1
1649118700000|2022-04-05 00:31:40|340.77|340.62|340.77|340.52|340.77|340.62|340.77|340.52|10
1649118710000|2022-04-05 00:31:50||340.57||340.57||340.57||340.52|6
1649118720000|2022-04-05 00:32:00||340.52||340.52||340.52||340.52|3
1649118730000|2022-04-05 00:32:10|340.67|340.42|340.62|340.42|340.67|340.42|340.47|340.22|48
1649118740000|2022-04-05 00:32:20|340.57|340.37|340.47|340.27|340.57|340.37|340.42|340.22|13
1649118750000|2022-04-05 00:32:30|340.42|340.22|340.32|340.12|340.42|340.22|340.32|340.12|11
1649118760000|2022-04-05 00:32:40|340.22|340.07|340.22|339.97|340.22|340.07|340.22|339.97|11
1649118770000|2022-04-05 00:32:50|340.17|340.02|340.17|339.92|340.27|340.02|340.17|339.92|18
1649118780000|2022-04-05 00:33:00|340.12|339.97|340.12|339.92|340.12|339.97|340.12|339.92|2
1649118800000|2022-04-05 00:33:20|340.07|339.82|339.87|339.72|340.07|339.82|339.87|339.72|38
1649118810000|2022-04-05 00:33:30|339.92|339.67|339.87|339.67|339.92|339.67|339.87|339.67|11
1649118820000|2022-04-05 00:33:40|339.92|339.72|340.27|340.02|340.27|340.02|339.92|339.72|33
1649118830000|2022-04-05 00:33:50||340.07||340.07||340.12||340.07|6
1649118840000|2022-04-05 00:34:00|340.22|340.02|340.17|339.97|340.22|340.07|340.17|339.97|7
1649118850000|2022-04-05 00:34:10|340.12|340.02|340.37|340.12|340.37|340.12|340.12|340.02|7
1649118860000|2022-04-05 00:34:20|340.47|340.17|340.47|340.27|340.47|340.27|340.47|340.17|4
1649118870000|2022-04-05 00:34:30||340.22||340.27||340.27||340.17|6
1649118880000|2022-04-05 00:34:40|340.42|340.22|340.42|340.17|340.42|340.22|340.42|340.17|3
1649118900000|2022-04-05 00:35:00||340.22||340.17||340.22||340.17|1
1649118920000|2022-04-05 00:35:20|||||||||1
1649118940000|2022-04-05 00:35:40|340.37|340.22|340.17|340.02|340.37|340.22|340.17|340.02|31
1649118950000|2022-04-05 00:35:50|340.27|340.07|340.27|340.07|340.27|340.07|340.27|340.07|14
1649118960000|2022-04-05 00:36:00|340.22|340.12|340.22|340.02|340.22|340.12|340.22|340.02|4
1649118990000|2022-04-05 00:36:30|340.12|340.07|340.22|339.97|340.22|340.07|340.07|339.87|35
1649119000000|2022-04-05 00:36:40|340.17|339.92|340.12|339.92|340.17|339.97|340.12|339.92|3
1649119010000|2022-04-05 00:36:50|340.17|339.97|340.17|339.97|340.17|339.97|340.17|339.97|4
1649119020000|2022-04-05 00:37:00|340.27|340.02|340.52|340.32|340.52|340.37|340.27|340.02|66
1649119030000|2022-04-05 00:37:10|340.42|340.27|340.57|340.32|340.57|340.32|340.42|340.22|14
1649119040000|2022-04-05 00:37:20|340.67|340.37|340.62|340.37|340.67|340.42|340.62|340.37|10
1649119050000|2022-04-05 00:37:30|340.57|340.47|340.62|340.42|340.62|340.47|340.57|340.42|9
1649119060000|2022-04-05 00:37:40|340.67|340.47|340.72|340.52|340.72|340.52|340.67|340.47|2
1649119070000|2022-04-05 00:37:50|340.77|340.62|340.82|340.62|340.82|340.62|340.77|340.62|10
1649119080000|2022-04-05 00:38:00|340.77|340.57|340.77|340.62|340.77|340.62|340.77|340.57|28
1649119090000|2022-04-05 00:38:10|340.82|340.67|340.87|340.67|340.87|340.67|340.82|340.67|8
1649119100000|2022-04-05 00:38:20|340.82|340.62|340.82|340.62|340.82|340.62|340.82|340.62|1
1649119120000|2022-04-05 00:38:40||340.57||340.62||340.62||340.57|10
1649119130000|2022-04-05 00:38:50|340.77|340.57|340.77|340.62|340.77|340.62|340.77|340.57|6
1649119140000|2022-04-05 00:39:00|340.82|340.57|340.82|340.62|340.82|340.62|340.77|340.57|10
1649119150000|2022-04-05 00:39:10|||||||||2
1649119160000|2022-04-05 00:39:20||340.67||340.62||340.67||340.62|4
1649119170000|2022-04-05 00:39:30|340.77|340.67|340.82|340.62|340.82|340.67|340.77|340.62|12
1649119180000|2022-04-05 00:39:40|340.77|340.67|340.82|340.62|340.82|340.67|340.77|340.62|9
1649119190000|2022-04-05 00:39:50|340.77||340.82||340.82||340.77||5
1649119200000|2022-04-05 00:40:00|340.77|340.57|340.77|340.62|340.77|340.62|340.72|340.57|42
1649119210000|2022-04-05 00:40:10|340.82|340.52|340.82|340.67|340.82|340.67|340.82|340.52|27
1649119220000|2022-04-05 00:40:20||340.62||340.62||340.62||340.62|1
1649119230000|2022-04-05 00:40:30|340.77|340.67|340.87|340.62|340.87|340.67|340.77|340.57|17
1649119240000|2022-04-05 00:40:40|340.92|340.67|340.92|340.72|340.92|340.72|340.92|340.67|1
1649119250000|2022-04-05 00:40:50|||||||||1
1649119270000|2022-04-05 00:41:10|340.87||340.92||340.92||340.87||1
1649119290000|2022-04-05 00:41:30|340.87|340.67|340.82|340.67|340.87|340.67|340.82|340.67|14
1649119300000|2022-04-05 00:41:40|340.77|340.62|340.82|340.62|340.82|340.62|340.77|340.62|34
1649119310000|2022-04-05 00:41:50|341.02|340.77|341.02|340.77|341.02|340.77|341.02|340.77|41
1649119320000|2022-04-05 00:42:00|340.97||340.97||340.97||340.97||0
1649119330000|2022-04-05 00:42:10|341.02|340.82|341.02|340.82|341.02|340.82|341.02|340.82|7
1649119340000|2022-04-05 00:42:20|||||||||1
1649119350000|2022-04-05 00:42:30|341.07|340.87|341.12|340.92|341.17|340.92|341.07|340.87|22
1649119360000|2022-04-05 00:42:40|341.07|340.97|341.17|341.02|341.17|341.02|341.07|340.97|11
1649119370000|2022-04-05 00:42:50|341.22|341.07|341.32|341.07|341.32|341.17|341.22|341.07|16
1649119380000|2022-04-05 00:43:00|341.27|341.02|341.12|340.97|341.27|341.02|341.12|340.97|18
1649119390000|2022-04-05 00:43:10|341.07|340.87|341.07|340.87|341.07|340.87|341.07|340.87|10
1649119400000|2022-04-05 00:43:20|341.02|340.82|340.87|340.67|341.07|340.87|340.87|340.67|20
1649119410000|2022-04-05 00:43:30|340.82|340.62|340.82|340.62|340.82|340.62|340.82|340.62|9
1649119420000|2022-04-05 00:43:40|340.87|340.67|340.97|340.77|340.97|340.77|340.87|340.67|21
1649119440000|2022-04-05 00:44:00|341.02|340.82|341.07|340.87|341.07|340.87|341.02|340.82|16
1649119450000|2022-04-05 00:44:10|341.02|340.92|341.02|340.87|341.02|340.92|341.02|340.87|4
1649119460000|2022-04-05 00:44:20|340.97|340.82|340.92|340.77|340.97|340.82|340.92|340.77|9
1649119480000|2022-04-05 00:44:40|||||||||1
1649119490000|2022-04-05 00:44:50|340.97||340.97||340.97||340.97||6
1649119500000|2022-04-05 00:45:00|341.07|340.72|340.97|340.72|341.07|340.82|340.97|340.72|23
1649119510000|2022-04-05 00:45:10|340.92|340.62|340.82|340.62|340.92|340.62|340.72|340.52|34
1649119520000|2022-04-05 00:45:20|340.92|340.67|340.92|340.67|340.92|340.67|340.92|340.67|7
1649119530000|2022-04-05 00:45:30|340.87|340.72|340.87|340.72|340.87|340.77|340.87|340.72|8
1649119540000|2022-04-05 00:45:40|340.82|340.67|340.82|340.67|340.82|340.67|340.82|340.67|2
1649119550000|2022-04-05 00:45:50|340.77|340.62|340.87|340.67|340.87|340.67|340.77|340.62|12
1649119560000|2022-04-05 00:46:00|340.82|340.72|340.77|340.62|340.82|340.72|340.77|340.62|6
1649119570000|2022-04-05 00:46:10||340.57||340.62||340.62||340.57|10
1649119580000|2022-04-05 00:46:20|||||||||8
1649119590000|2022-04-05 00:46:30|340.87||340.87||340.87||340.87||21
1649119600000|2022-04-05 00:46:40|340.82||340.77||340.82||340.77||0
1649119610000|2022-04-05 00:46:50|340.82|340.67|340.82|340.67|340.82|340.67|340.82|340.67|5
1649119620000|2022-04-05 00:47:00|340.97|340.77|340.82|340.62|340.97|340.77|340.82|340.62|39
1649119630000|2022-04-05 00:47:10|340.77|340.57|340.77|340.62|340.77|340.62|340.77|340.57|19
1649119640000|2022-04-05 00:47:20||340.57||340.62||340.62||340.57|3
1649119650000|2022-04-05 00:47:30||340.57||340.62||340.62||340.57|12
1649119670000|2022-04-05 00:47:50|340.92|340.67|340.87|340.72|340.92|340.72|340.87|340.67|18
1649119680000|2022-04-05 00:48:00|340.82|340.67|340.77|340.62|340.82|340.67|340.77|340.62|8
1649119700000|2022-04-05 00:48:20|340.82|340.57|340.82|340.67|340.82|340.67|340.82|340.57|23
1649119710000|2022-04-05 00:48:30|340.87||340.87||340.87||340.87||6
1649119720000|2022-04-05 00:48:40|340.92|340.72|340.92|340.77|340.97|340.77|340.92|340.72|5
1649119740000|2022-04-05 00:49:00|340.97|340.72|340.92|340.72|340.97|340.72|340.92|340.72|13
1649119750000|2022-04-05 00:49:10|340.87|340.67|340.82|340.67|340.87|340.67|340.82|340.67|2
1649119760000|2022-04-05 00:49:20|340.77|340.62|340.77|340.62|340.77|340.62|340.77|340.62|4
1649119770000|2022-04-05 00:49:30|340.87|340.57|340.87|340.67|340.87|340.67|340.87|340.57|26
1649119780000|2022-04-05 00:49:40|340.82||340.82||340.82||340.82||0
1649119790000|2022-04-05 00:49:50|340.87|340.72|340.87|340.72|340.92|340.72|340.87|340.72|6
1649119800000|2022-04-05 00:50:00|340.82|340.67|340.82|340.67|340.82|340.67|340.82|340.67|2
1649119850000|2022-04-05 00:50:50||340.62||340.62||340.62||340.62|8
1649119860000|2022-04-05 00:51:00|340.77|340.67|340.77|340.62|340.77|340.67|340.77|340.62|5
1649119880000|2022-04-05 00:51:20|||||||||3
1649119910000|2022-04-05 00:51:50|340.72|340.57|340.92|340.72|340.92|340.72|340.72|340.57|38
1649119920000|2022-04-05 00:52:00|340.87||340.87||340.87||340.87||1
1649119940000|2022-04-05 00:52:20|||||||||1
1649119970000|2022-04-05 00:52:50|340.82|340.67|340.82|340.67|340.82|340.67|340.82|340.67|7
1649119980000|2022-04-05 00:53:00|340.87||340.82||340.87||340.82||9
1649119990000|2022-04-05 00:53:10||340.62||340.62||340.62||340.62|4
1649120000000|2022-04-05 00:53:20|340.77||340.77||340.77||340.77||1
1649120010000|2022-04-05 00:53:30|||||||||2
1649120020000|2022-04-05 00:53:40|||||||||10
1649120030000|2022-04-05 00:53:50|340.82|340.67|340.92|340.77|340.92|340.77|340.82|340.67|16
1649120040000|2022-04-05 00:54:00|340.97|340.82|340.97|340.77|341.02|340.87|340.92|340.77|16
1649120050000|2022-04-05 00:54:10|341.02|340.82|341.02|340.87|341.07|340.87|341.02|340.82|6
1649120060000|2022-04-05 00:54:20|341.07|340.82|341.07|340.87|341.12|340.92|341.07|340.82|17
1649120070000|2022-04-05 00:54:30|341.17|340.92|341.12|340.97|341.17|340.97|341.12|340.92|6
1649120080000|2022-04-05 00:54:40|341.07|340.92|341.12|340.92|341.12|340.92|341.07|340.92|4
1649120090000|2022-04-05 00:54:50|||||||||1
1649120100000|2022-04-05 00:55:00|341.07|340.87|340.97|340.82|341.12|340.87|340.97|340.82|6
1649120110000|2022-04-05 00:55:10|341.07|340.87|341.12|340.97|341.17|340.97|341.07|340.87|14
1649120130000|2022-04-05 00:55:30|||||||||2
1649120140000|2022-04-05 00:55:40|341.07|340.92|341.07|340.87|341.07|340.92|341.02|340.82|7
1649120150000|2022-04-05 00:55:50|341.02||341.07||341.07||341.02||1
1649120160000|2022-04-05 00:56:00|341.02|340.82|341.02|340.82|341.02|340.82|341.02|340.82|3
1649120170000|2022-04-05 00:56:10|341.07|340.87|341.07|340.87|341.07|340.92|341.07|340.87|18
1649120180000|2022-04-05 00:56:20|341.12|340.92|341.07|340.92|341.12|340.92|341.07|340.92|8
1649120190000|2022-04-05 00:56:30|||||||||1
1649120200000|2022-04-05 00:56:40||340.87||340.87||340.87||340.87|9
1649120220000|2022-04-05 00:57:00|341.02|340.77|340.97|340.82|341.02|340.82|340.92|340.77|13
1649120230000|2022-04-05 00:57:10|340.92|340.77|340.82|340.67|340.92|340.77|340.82|340.67|5
1649120240000|2022-04-05 00:57:20|340.77|340.62|340.77|340.62|340.77|340.67|340.77|340.62|3
1649120250000|2022-04-05 00:57:30|||||||||1
1649120260000|2022-04-05 00:57:40|340.87|340.67|340.87|340.67|340.87|340.67|340.87|340.67|13
1649120270000|2022-04-05 00:57:50|340.77|340.62|340.77|340.62|340.77|340.62|340.77|340.62|3
1649120280000|2022-04-05 00:58:00|340.82|340.57|340.77|340.57|340.82|340.62|340.77|340.57|15
1649120290000|2022-04-05 00:58:10||340.62||340.62||340.62||340.62|2
1649120300000|2022-04-05 00:58:20||340.57||340.62||340.62||340.57|10
1649120310000|2022-04-05 00:58:30|||||||||8
1649120320000|2022-04-05 00:58:40||340.57||340.62||340.62||340.57|12
1649120330000|2022-04-05 00:58:50|||||||||2
1649120340000|2022-04-05 00:59:00|340.87|340.67|340.82|340.62|340.87|340.67|340.77|340.62|16
1649120350000|2022-04-05 00:59:10|340.77||340.77||340.77||340.77||1
1649120360000|2022-04-05 00:59:20|340.82|340.67|340.87|340.72|340.87|340.72|340.82|340.67|12
1649120370000|2022-04-05 00:59:30|||||||||1
1649120380000|2022-04-05 00:59:40|340.92|340.77|340.92|340.72|340.92|340.77|340.92|340.72|10
1649120390000|2022-04-05 00:59:50|340.87|340.77|340.92|340.72|340.92|340.77|340.87|340.72|3
1649120400000|2022-04-05 01:00:00|340.87|340.67|341.17|340.97|341.17|341.02|340.87|340.67|62
1649120410000|2022-04-05 01:00:10|341.12|341.02|341.17|340.97|341.17|341.02|341.02|340.87|35
1649120420000|2022-04-05 01:00:20|341.27|341.02|341.32|341.12|341.32|341.12|341.17|341.02|18
1649120430000|2022-04-05 01:00:30|341.27|341.07|341.22|341.07|341.27|341.07|341.22|341.02|13
1649120440000|2022-04-05 01:00:40|341.27|341.12|341.32|341.17|341.37|341.17|341.27|341.12|4
1649120450000|2022-04-05 01:00:50|341.37|341.22|341.42|341.22|341.42|341.22|341.37|341.22|11
1649120460000|2022-04-05 01:01:00|341.47|341.27|341.52|341.32|341.57|341.37|341.42|341.27|68
1649120470000|2022-04-05 01:01:10||341.37||341.37||341.37||341.37|17
1649120480000|2022-04-05 01:01:20|341.57|341.42|341.57|341.37|341.57|341.42|341.57|341.37|12
1649120490000|2022-04-05 01:01:30|341.52|341.42|341.72|341.57|341.72|341.57|341.52|341.42|38
1649120500000|2022-04-05 01:01:40|341.67|341.52|341.62|341.47|341.67|341.52|341.62|341.47|22
1649120510000|2022-04-05 01:01:50|341.67|341.52|341.67|341.47|341.72|341.52|341.67|341.47|16
1649120520000|2022-04-05 01:02:00|341.72|341.52|341.72|341.57|341.72|341.57|341.67|341.52|70
1649120530000|2022-04-05 01:02:10|341.67|341.52|341.52|341.37|341.67|341.52|341.52|341.37|26
1649120540000|2022-04-05 01:02:20|341.57|341.42|341.62|341.47|341.62|341.47|341.57|341.42|7
1649120550000|2022-04-05 01:02:30|||||||||1
1649120560000|2022-04-05 01:02:40|341.57|341.42|341.57|341.37|341.57|341.42|341.57|341.37|11
1649120570000|2022-04-05 01:02:50||341.42||341.42||341.42||341.42|0
1649120580000|2022-04-05 01:03:00|341.52|341.37|341.47|341.32|341.52|341.37|341.47|341.32|48
1649120590000|2022-04-05 01:03:10|341.42|341.27|341.42|341.22|341.42|341.27|341.42|341.22|13
1649120600000|2022-04-05 01:03:20|341.37||341.37||341.37||341.37||0
1649120610000|2022-04-05 01:03:30|341.27|341.12|341.32|341.17|341.37|341.17|341.22|341.07|43
1649120620000|2022-04-05 01:03:40|341.37|341.22|341.32|341.12|341.37|341.22|341.32|341.12|6
1649120630000|2022-04-05 01:03:50|341.27|341.07|341.22|341.02|341.27|341.07|341.17|340.97|18
1649120640000|2022-04-05 01:04:00|341.27|341.07|341.22|341.07|341.27|341.07|341.17|341.02|25
1649120650000|2022-04-05 01:04:10|341.17|341.02|341.17|341.02|341.17|341.02|341.17|341.02|1
1649120660000|2022-04-05 01:04:20|341.32|341.12|341.27|341.07|341.32|341.12|341.27|341.07|21
1649120670000|2022-04-05 01:04:30|341.22|341.12|341.22|341.02|341.22|341.12|341.22|341.02|8
1649120680000|2022-04-05 01:04:40|||||||||9
1649120690000|2022-04-05 01:04:50|341.17|340.97|341.17|340.97|341.17|340.97|341.17|340.97|24
1649120700000|2022-04-05 01:05:00|341.12|340.92|340.97|340.77|341.12|340.92|340.97|340.77|13
1649120710000|2022-04-05 01:05:10|340.82|340.67|340.87|340.67|340.87|340.67|340.82|340.62|26
1649120720000|2022-04-05 01:05:20||340.72||340.67||340.72||340.67|4
1649120730000|2022-04-05 01:05:30||340.72||340.72||340.72||340.67|3
1649120740000|2022-04-05 01:05:40|340.97|340.77|340.92|340.77|340.97|340.77|340.92|340.77|10
1649120750000|2022-04-05 01:05:50|340.97||340.97||340.97||340.92||9
1649120760000|2022-04-05 01:06:00||340.82||340.77||340.82||340.77|2
1649120770000|2022-04-05 01:06:10|||||||||2
1649120780000|2022-04-05 01:06:20|341.02|340.82|341.07|340.87|341.07|340.92|341.02|340.82|25
1649120790000|2022-04-05 01:06:30|341.02|340.82|341.02|340.82|341.02|340.82|340.97|340.82|16
1649120800000|2022-04-05 01:06:40|341.07|340.87|341.12|340.97|341.12|340.97|341.07|340.87|13
1649120810000|2022-04-05 01:06:50|341.17|340.92|341.17|340.97|341.17|340.97|341.12|340.92|15
1649120820000|2022-04-05 01:07:00|341.12|341.02|341.12|340.97|341.12|341.02|341.12|340.97|19
1649120830000|2022-04-05 01:07:10|341.07|340.92|341.12|340.92|341.12|340.92|341.07|340.92|18
1649120840000|2022-04-05 01:07:20|||||||||1
1649120850000|2022-04-05 01:07:30|341.07|340.87|340.97|340.77|341.07|340.87|340.97|340.77|20
1649120860000|2022-04-05 01:07:40|340.92||340.92||340.92||340.92||2
1649120870000|2022-04-05 01:07:50|340.97||340.97||340.97||340.97||7
1649120880000|2022-04-05 01:08:00|340.92|340.82|340.92|340.77|340.92|340.82|340.92|340.77|18
1649120890000|2022-04-05 01:08:10|340.97|340.82|341.12|340.87|341.12|340.87|340.92|340.82|10
1649120900000|2022-04-05 01:08:20|341.07|340.97|341.17|340.97|341.17|340.97|341.07|340.97|12
1649120910000|2022-04-05 01:08:30|341.27|341.02|341.17|340.97|341.27|341.07|341.17|340.97|20
1649120920000|2022-04-05 01:08:40||341.02||340.97||341.02||340.97|8
1649120930000|2022-04-05 01:08:50||341.02||341.02||341.02||341.02|4
1649120940000|2022-04-05 01:09:00|341.22|341.07|341.32|341.12|341.32|341.12|341.22|341.07|19
1649120950000|2022-04-05 01:09:10|341.27|341.17|341.47|341.22|341.47|341.27|341.27|341.17|44
1649120960000|2022-04-05 01:09:20|341.52|341.27|341.47|341.32|341.52|341.32|341.47|341.27|5
1649120970000|2022-04-05 01:09:30|341.42|341.27|341.42|341.22|341.42|341.27|341.42|341.22|18
1649120980000|2022-04-05 01:09:40|341.47|341.27|341.47|341.27|341.47|341.27|341.47|341.22|12
1649120990000|2022-04-05 01:09:50||341.32||341.27||341.32||341.27|7
1649121000000|2022-04-05 01:10:00|||||||||1
1649121010000|2022-04-05 01:10:10|341.42|341.22|341.22|341.02|341.42|341.22|341.22|341.02|28
1649121020000|2022-04-05 01:10:20|341.17|341.07|341.32|341.12|341.32|341.12|341.17|341.07|8
1649121030000|2022-04-05 01:10:30|341.37|341.17|341.32|341.12|341.37|341.17|341.32|341.12|20
1649121040000|2022-04-05 01:10:40|341.27|341.17|341.42|341.22|341.42|341.22|341.27|341.17|5
1649121050000|2022-04-05 01:10:50|341.32|341.27|341.42|341.17|341.42|341.27|341.32|341.17|12
1649121060000|2022-04-05 01:11:00|341.32|341.22|341.42|341.17|341.42|341.27|341.32|341.17|17
1649121070000|2022-04-05 01:11:10||341.22||341.22||341.22||341.22|5
1649121090000|2022-04-05 01:11:30|341.32|341.17|341.27|341.07|341.37|341.17|341.27|341.07|18
1649121100000|2022-04-05 01:11:40|341.22|341.02|341.47|341.17|341.47|341.17|341.17|341.02|38
1649121110000|2022-04-05 01:11:50|341.42|341.22|341.42|341.22|341.42|341.27|341.42|341.17|28
1649121120000|2022-04-05 01:12:00|341.37|341.27|341.32|341.12|341.37|341.27|341.32|341.12|51
1649121130000|2022-04-05 01:12:10|341.37|341.22|341.47|341.22|341.47|341.27|341.37|341.22|29
1649121140000|2022-04-05 01:12:20|341.42|341.27|341.22|341.07|341.42|341.27|341.22|341.07|46
1649121150000|2022-04-05 01:12:30|341.27|341.12|341.32|341.12|341.32|341.12|341.27|341.12|8
1649121160000|2022-04-05 01:12:40|341.37|341.17|341.42|341.17|341.42|341.27|341.37|341.17|8
1649121170000|2022-04-05 01:12:50||341.22||341.22||341.22||341.17|11
1649121180000|2022-04-05 01:13:00|341.37|341.27|341.37|341.17|341.42|341.27|341.37|341.17|5
1649121190000|2022-04-05 01:13:10|341.32|341.12|341.27|341.12|341.32|341.12|341.27|341.12|20
1649121200000|2022-04-05 01:13:20|341.32|341.17|341.37|341.17|341.37|341.17|341.32|341.17|10
1649121210000|2022-04-05 01:13:30|341.42|341.22|341.42|341.22|341.47|341.27|341.37|341.22|13
1649121220000|2022-04-05 01:13:40|341.32|341.17|341.42|341.17|341.42|341.22|341.32|341.17|15
1649121230000|2022-04-05 01:13:50||341.22||341.22||341.22||341.22|0
1649121240000|2022-04-05 01:14:00|||||||||3
1649121250000|2022-04-05 01:14:10|341.32|341.17|341.32|341.17|341.32|341.22|341.32|341.17|11
1649121260000|2022-04-05 01:14:20||341.12||341.07||341.12||341.07|20
1649121270000|2022-04-05 01:14:30|341.22|341.12|341.22|341.07|341.32|341.12|341.22|341.07|17
1649121280000|2022-04-05 01:14:40|341.17|340.97|341.22|341.02|341.22|341.02|341.12|340.97|52
1649121290000|2022-04-05 01:14:50|341.27|341.07|341.22|341.02|341.32|341.12|341.22|341.02|55
1649121300000|2022-04-05 01:15:00|341.17|341.07|341.17|341.02|341.17|341.07|341.17|341.02|3
1649121310000|2022-04-05 01:15:10||340.97||340.97||341.02||340.97|8
1649121330000|2022-04-05 01:15:30||341.02||341.02||341.02||341.02|0
1649121340000|2022-04-05 01:15:40|||||||||1
1649121350000|2022-04-05 01:15:50|341.22|341.12|341.32|341.12|341.32|341.12|341.22|341.12|7
1649121360000|2022-04-05 01:16:00|341.22|341.07|341.27|341.07|341.27|341.07|341.22|341.07|4
1649121370000|2022-04-05 01:16:10|341.22||341.27||341.27||341.22||1
1649121380000|2022-04-05 01:16:20|341.32|341.17|341.32|341.17|341.37|341.17|341.32|341.12|11
1649121390000|2022-04-05 01:16:30|341.37|341.22|341.47|341.22|341.47|341.22|341.37|341.22|13
1649121400000|2022-04-05 01:16:40||341.27||341.27||341.27||341.27|0
1649121410000|2022-04-05 01:16:50|341.42|341.32|341.42|341.22|341.42|341.32|341.37|341.22|9
1649121420000|2022-04-05 01:17:00|341.37||341.42||341.42||341.37||2
1649121430000|2022-04-05 01:17:10||341.27||341.22||341.27||341.22|0
1649121440000|2022-04-05 01:17:20|341.37|341.27|341.42|341.27|341.42|341.27|341.37|341.27|1
1649121450000|2022-04-05 01:17:30|341.37|341.22|341.42|341.22|341.42|341.27|341.37|341.22|4
1649121460000|2022-04-05 01:17:40|341.37||341.42||341.42||341.37||4
1649121470000|2022-04-05 01:17:50|341.37|341.32|341.52|341.32|341.52|341.32|341.37|341.32|19
1649121480000|2022-04-05 01:18:00|341.57|341.37|341.42|341.27|341.57|341.37|341.42|341.22|33
1649121490000|2022-04-05 01:18:10|341.47|341.32|341.52|341.32|341.52|341.32|341.47|341.27|10
1649121500000|2022-04-05 01:18:20|341.47|341.27|341.47|341.27|341.47|341.27|341.47|341.27|0
1649121530000|2022-04-05 01:18:50|341.52|341.32|341.52|341.32|341.52|341.32|341.52|341.32|1
1649121540000|2022-04-05 01:19:00||341.37||341.32||341.37||341.32|4
1649121550000|2022-04-05 01:19:10|341.47|341.27|341.47|341.27|341.47|341.32|341.42|341.27|4
1649121560000|2022-04-05 01:19:20|341.42|341.22|341.42|341.22|341.42|341.22|341.42|341.22|5
1649121570000|2022-04-05 01:19:30|341.37|341.17|341.42|341.22|341.42|341.22|341.37|341.17|15
1649121580000|2022-04-05 01:19:40|341.47|341.27|341.57|341.32|341.57|341.32|341.47|341.27|6
1649121590000|2022-04-05 01:19:50|341.47|341.37|341.57|341.37|341.57|341.37|341.47|341.37|5
1649121600000|2022-04-05 01:20:00|341.52|341.42|341.52|341.37|341.52|341.42|341.52|341.37|4
1649121610000|2022-04-05 01:20:10|341.57|341.42|341.77|341.52|341.77|341.52|341.52|341.42|37
1649121620000|2022-04-05 01:20:20|341.72||341.72||341.77||341.72||0
1649121630000|2022-04-05 01:20:30|341.77|341.57|341.67|341.52|341.77|341.62|341.67|341.52|7
1649121640000|2022-04-05 01:20:40|341.72|341.57|341.82|341.62|341.82|341.62|341.72|341.57|36
1649121650000|2022-04-05 01:20:50|341.77|341.67|341.87|341.62|341.87|341.67|341.77|341.62|8
1649121660000|2022-04-05 01:21:00|341.82|341.67|341.87|341.67|341.87|341.67|341.82|341.67|7
1649121670000|2022-04-05 01:21:10|341.92|341.72|341.92|341.72|341.92|341.77|341.87|341.72|11
1649121680000|2022-04-05 01:21:20|341.87|341.77|341.87|341.62|341.87|341.77|341.82|341.57|35
1649121690000|2022-04-05 01:21:30|341.82|341.67|341.82|341.62|341.82|341.67|341.82|341.62|1
1649121700000|2022-04-05 01:21:40|341.77||341.77||341.77||341.77||0
1649121710000|2022-04-05 01:21:50|||||||||2
1649121720000|2022-04-05 01:22:00|341.82|341.67|341.82|341.67|341.87|341.67|341.82|341.67|14
1649121730000|2022-04-05 01:22:10|341.87|341.72|341.92|341.77|341.92|341.77|341.87|341.72|8
1649121740000|2022-04-05 01:22:20|341.97||341.97||341.97||341.97||6
1649121750000|2022-04-05 01:22:30|341.87|341.72|341.87|341.72|341.87|341.72|341.87|341.67|31
1649121760000|2022-04-05 01:22:40||341.67||341.67||341.72||341.67|8
1649121770000|2022-04-05 01:22:50|341.82|341.62|341.97|341.82|341.97|341.82|341.82|341.62|35
1649121780000|2022-04-05 01:23:00|342.02|341.87|342.02|341.87|342.07|341.87|342.02|341.87|42
1649121790000|2022-04-05 01:23:10|342.07||342.07||342.07||342.07||12
1649121800000|2022-04-05 01:23:20|342.02|341.82|342.02|341.87|342.02|341.87|341.97|341.82|27
1649121810000|2022-04-05 01:23:30||341.82||341.87||341.87||341.82|20
1649121830000|2022-04-05 01:23:50|342.07|341.92|342.12|341.97|342.12|341.97|342.07|341.87|29
1649121840000|2022-04-05 01:24:00|342.07|341.87|342.02|341.87|342.07|341.92|342.02|341.87|14
1649121850000|2022-04-05 01:24:10|||||||||1
1649121860000|2022-04-05 01:24:20|342.07|341.92|342.07|341.92|342.07|341.92|342.07|341.92|30
1649121870000|2022-04-05 01:24:30|342.12||342.12||342.12||342.12||7
1649121880000|2022-04-05 01:24:40||341.97||341.92||341.97||341.92|1
1649121890000|2022-04-05 01:24:50|342.07|341.87|342.02|341.87|342.07|341.87|342.02|341.82|18
1649121900000|2022-04-05 01:25:00|||||||||3
1649121920000|2022-04-05 01:25:20||341.82||341.87||341.87||341.82|17
1649121930000|2022-04-05 01:25:30|||||||||4
1649121960000|2022-04-05 01:26:00|||||||||5
1649121980000|2022-04-05 01:26:20|342.07||342.07||342.07||342.07||44
1649121990000|2022-04-05 01:26:30|342.02||342.02||342.07||342.02||14
1649122010000|2022-04-05 01:26:50|342.07|341.92|342.07|341.87|342.07|341.92|342.07|341.87|36
1649122020000|2022-04-05 01:27:00|342.02|341.82|342.02|341.87|342.02|341.87|342.02|341.82|11
1649122030000|2022-04-05 01:27:10|342.07|341.82|342.07|341.92|342.07|341.92|342.07|341.82|13
1649122040000|2022-04-05 01:27:20|342.12|342.02|342.17|342.02|342.17|342.02|342.12|341.97|26
1649122050000|2022-04-05 01:27:30|342.12|341.97|342.12|341.92|342.12|341.97|342.07|341.92|9
1649122060000|2022-04-05 01:27:40|342.07|341.97|342.12|341.97|342.12|341.97|342.07|341.97|11
1649122070000|2022-04-05 01:27:50|342.17|342.02|342.17|342.02|342.17|342.02|342.17|342.02|24
1649122080000|2022-04-05 01:28:00|342.12|341.97|342.12|341.97|342.12|341.97|342.12|341.97|10
1649122090000|2022-04-05 01:28:10|342.07|341.92|342.02|341.87|342.07|341.92|342.02|341.87|10
1649122100000|2022-04-05 01:28:20|342.07|341.92|342.07|341.92|342.07|341.92|342.07|341.92|6
1649122110000|2022-04-05 01:28:30|342.12|341.97|342.07|341.87|342.12|341.97|342.07|341.87|27
1649122120000|2022-04-05 01:28:40|342.12|341.92|342.12|341.92|342.12|341.92|342.12|341.92|2
1649122140000|2022-04-05 01:29:00|342.07||342.07||342.07||342.07||0
1649122150000|2022-04-05 01:29:10|342.12|341.97|342.12|341.97|342.12|341.97|342.12|341.97|9
1649122160000|2022-04-05 01:29:20|342.07|341.92|342.02|341.87|342.07|341.92|342.02|341.87|14
1649122190000|2022-04-05 01:29:50|||||||||1
1649122200000|2022-04-05 01:30:00|||||||||1
1649122210000|2022-04-05 01:30:10|342.07|341.92|342.07|341.92|342.12|341.97|342.07|341.92|28
1649122220000|2022-04-05 01:30:20|342.02|341.87|342.07|341.87|342.07|341.87|342.02|341.87|18
1649122230000|2022-04-05 01:30:30|342.02|341.92|342.02|341.87|342.07|341.92|342.02|341.87|6
1649122250000|2022-04-05 01:30:50|342.07|341.92|342.07|341.92|342.07|341.92|342.07|341.92|8
1649122260000|2022-04-05 01:31:00|342.02|341.87|342.02|341.87|342.02|341.87|342.02|341.87|8
1649122270000|2022-04-05 01:31:10|||||||||18
1649122290000|2022-04-05 01:31:30|342.07|341.92|342.12|341.97|342.12|341.97|342.07|341.92|13
1649122310000|2022-04-05 01:31:50|342.17|342.02|342.17|342.02|342.17|342.02|342.17|342.02|11
1649122320000|2022-04-05 01:32:00|342.22|342.07|342.17|342.02|342.22|342.07|342.17|342.02|58
1649122330000|2022-04-05 01:32:10|||||||||2
1649122340000|2022-04-05 01:32:20|342.22|342.07|342.22|342.07|342.32|342.17|342.22|342.02|47
1649122350000|2022-04-05 01:32:30|342.27|342.12|342.22|342.02|342.32|342.17|342.22|342.02|25
1649122360000|2022-04-05 01:32:40||342.07||342.02||342.07||342.02|3
1649122370000|2022-04-05 01:32:50||342.07||342.07||342.07||342.07|0
1649122380000|2022-04-05 01:33:00|342.27|342.12|342.47|342.32|342.47|342.32|342.27|342.12|60
1649122390000|2022-04-05 01:33:10|342.52|342.37|342.47|342.32|342.57|342.42|342.47|342.32|41
1649122400000|2022-04-05 01:33:20|342.52||342.52||342.52||342.52||6
1649122410000|2022-04-05 01:33:30||342.37||342.37||342.37||342.32|5
1649122420000|2022-04-05 01:33:40|342.42|342.22|342.47|342.27|342.47|342.27|342.42|342.22|15
1649122450000|2022-04-05 01:34:10|342.42|342.22|342.42|342.22|342.42|342.22|342.32|342.17|29
1649122460000|2022-04-05 01:34:20||342.27||342.27||342.27||342.27|1
1649122470000|2022-04-05 01:34:30|||||||||1
1649122480000|2022-04-05 01:34:40|342.47|342.32|342.52|342.37|342.52|342.37|342.47|342.32|9
1649122490000|2022-04-05 01:34:50||342.32||342.32||342.37||342.32|10
1649122500000|2022-04-05 01:35:00|342.47|342.27|342.47|342.27|342.47|342.27|342.42|342.22|11
1649122510000|2022-04-05 01:35:10|342.52|342.32|342.52|342.37|342.52|342.37|342.52|342.32|6
1649122520000|2022-04-05 01:35:20|342.47|342.32|342.47|342.32|342.47|342.32|342.47|342.27|7
1649122530000|2022-04-05 01:35:30||342.27||342.32||342.32||342.27|4
1649122540000|2022-04-05 01:35:40|342.52|342.37|342.47|342.32|342.52|342.37|342.47|342.32|3
1649122550000|2022-04-05 01:35:50|342.52|342.37|342.52|342.32|342.52|342.37|342.47|342.32|10
1649122560000|2022-04-05 01:36:00|342.47|342.37|342.47|342.32|342.47|342.37|342.47|342.32|3
1649122570000|2022-04-05 01:36:10|342.52|342.37|342.57|342.42|342.57|342.42|342.52|342.37|6
1649122580000|2022-04-05 01:36:20|342.62|342.47|342.62|342.47|342.62|342.47|342.62|342.47|8
1649122590000|2022-04-05 01:36:30|342.67||342.67||342.67||342.62||3
1649122600000|2022-04-05 01:36:40|342.72|342.52|342.72|342.57|342.72|342.57|342.67|342.47|44
1649122610000|2022-04-05 01:36:50|342.77|342.62|342.72|342.57|342.77|342.62|342.72|342.57|14
1649122620000|2022-04-05 01:37:00|342.67|342.52|342.67|342.47|342.72|342.52|342.62|342.47|17
1649122630000|2022-04-05 01:37:10||342.52||342.52||342.52||342.47|0
1649122640000|2022-04-05 01:37:20||342.47||342.47||342.52||342.47|8
1649122650000|2022-04-05 01:37:30||342.52||342.47||342.52||342.47|7
1649122670000|2022-04-05 01:37:50|||||||||1
1649122680000|2022-04-05 01:38:00|342.62|342.42|342.62|342.42|342.62|342.42|342.62|342.42|16
1649122700000|2022-04-05 01:38:20|342.57||342.62||342.62||342.57||3
1649122710000|2022-04-05 01:38:30|342.57||342.62||342.62||342.57||1
1649122720000|2022-04-05 01:38:40|342.57|342.47|342.67|342.47|342.67|342.47|342.57|342.47|40
1649122730000|2022-04-05 01:38:50||342.52||342.47||342.52||342.47|18
1649122740000|2022-04-05 01:39:00||342.52||342.52||342.52||342.47|3
1649122750000|2022-04-05 01:39:10|||||||||1
1649122760000|2022-04-05 01:39:20|342.62|342.47|342.57|342.42|342.62|342.47|342.57|342.42|13
1649122770000|2022-04-05 01:39:30|342.62||342.57||342.62||342.57||5
1649122780000|2022-04-05 01:39:40|342.52|342.37|342.52|342.32|342.52|342.37|342.52|342.32|14
1649122790000|2022-04-05 01:39:50|342.57|342.37|342.57|342.42|342.57|342.42|342.57|342.32|4
1649122800000|2022-04-05 01:40:00|342.52|342.37|342.57|342.42|342.57|342.42|342.52|342.37|22
1649122810000|2022-04-05 01:40:10|342.52|342.37|342.52|342.37|342.52|342.42|342.52|342.37|10
1649122820000|2022-04-05 01:40:20|342.47|342.32|342.47|342.32|342.47|342.32|342.47|342.32|3
1649122830000|2022-04-05 01:40:30|342.52|342.37|342.52|342.37|342.52|342.37|342.52|342.37|9
1649122840000|2022-04-05 01:40:40|342.47|342.32|342.52|342.37|342.52|342.37|342.47|342.32|10
1649122850000|2022-04-05 01:40:50|342.47|342.27|342.42|342.27|342.47|342.27|342.42|342.22|14
1649122860000|2022-04-05 01:41:00|342.37|342.17|342.37|342.22|342.37|342.22|342.37|342.17|30
1649122870000|2022-04-05 01:41:10|342.32|342.17|342.32|342.17|342.32|342.17|342.32|342.17|3
1649122880000|2022-04-05 01:41:20|342.37|342.22|342.37|342.22|342.37|342.22|342.37|342.22|13
1649122890000|2022-04-05 01:41:30|342.32|342.17|342.32|342.17|342.32|342.17|342.32|342.17|14
1649122900000|2022-04-05 01:41:40|342.27|342.12|342.27|342.12|342.27|342.12|342.27|342.12|5
1649122910000|2022-04-05 01:41:50|342.32|342.17|342.37|342.22|342.37|342.22|342.32|342.17|12
1649122920000|2022-04-05 01:42:00|342.32|342.17|342.37|342.17|342.37|342.22|342.32|342.12|13
1649122930000|2022-04-05 01:42:10|342.32|342.12|342.32|342.12|342.32|342.12|342.32|342.12|1
1649122940000|2022-04-05 01:42:20|||||||||2
1649122950000|2022-04-05 01:42:30|342.27|342.17|342.37|342.17|342.37|342.22|342.27|342.17|21
1649122960000|2022-04-05 01:42:40||342.22||342.22||342.22||342.22|1
1649122970000|2022-04-05 01:42:50|342.32|342.17|342.27|342.12|342.32|342.17|342.27|342.12|6
1649122990000|2022-04-05 01:43:10|342.22|342.07|342.22|342.07|342.22|342.07|342.22|342.07|23
1649123010000|2022-04-05 01:43:30|342.17|342.02|342.17|342.02|342.22|342.02|342.17|342.02|13
1649123020000|2022-04-05 01:43:40|342.12|341.97|342.02|341.87|342.12|341.97|342.02|341.82|43
1649123040000|2022-04-05 01:44:00||341.82||341.87||341.87||341.82|6
1649123060000|2022-04-05 01:44:20|341.97|341.82|341.97|341.77|341.97|341.82|341.97|341.77|18
1649123070000|2022-04-05 01:44:30||341.82||341.82||341.82||341.77|2
1649123080000|2022-04-05 01:44:40|||||||||1
1649123090000|2022-04-05 01:44:50|341.92|341.77|341.92|341.77|341.97|341.82|341.92|341.77|4
1649123100000|2022-04-05 01:45:00|||||||||1
1649123120000|2022-04-05 01:45:20|342.02|341.82|341.97|341.82|342.02|341.87|341.97|341.82|17
1649123130000|2022-04-05 01:45:30|342.02|341.87|342.07|341.87|342.07|341.92|342.02|341.87|12
1649123140000|2022-04-05 01:45:40|342.02|341.92|342.02|341.87|342.07|341.92|342.02|341.87|8
1649123150000|2022-04-05 01:45:50|342.07|341.82|342.12|341.92|342.12|341.97|342.07|341.82|22
1649123160000|2022-04-05 01:46:00|342.07|341.97|342.02|341.82|342.07|341.97|342.02|341.82|4
1649123170000|2022-04-05 01:46:10||341.87||341.82||341.87||341.82|1
1649123180000|2022-04-05 01:46:20|341.97|341.77|342.02|341.87|342.02|341.87|341.97|341.77|13
1649123190000|2022-04-05 01:46:30|||||||||1
1649123200000|2022-04-05 01:46:40|341.97|341.82|341.97|341.82|341.97|341.82|341.97|341.77|9
1649123210000|2022-04-05 01:46:50|342.02|341.87|342.02|341.87|342.02|341.87|341.97|341.87|7
1649123220000|2022-04-05 01:47:00|341.97|341.82|341.97|341.77|341.97|341.82|341.97|341.77|11
1649123230000|2022-04-05 01:47:10|341.92|341.82|341.97|341.82|341.97|341.82|341.92|341.82|0
1649123240000|2022-04-05 01:47:20|342.02||341.97||342.02||341.97||10
1649123250000|2022-04-05 01:47:30|341.92|341.77|341.97|341.77|341.97|341.77|341.92|341.77|10
1649123260000|2022-04-05 01:47:40|341.92|341.82|341.97|341.82|341.97|341.82|341.92|341.77|0
1649123270000|2022-04-05 01:47:50|341.92|341.77|341.87|341.72|341.92|341.77|341.87|341.67|10
1649123280000|2022-04-05 01:48:00||341.67||341.72||341.72||341.67|6
1649123290000|2022-04-05 01:48:10||341.67||341.67||341.72||341.67|3
1649123300000|2022-04-05 01:48:20||341.72||341.72||341.72||341.72|0
1649123310000|2022-04-05 01:48:30||341.67||341.67||341.67||341.67|0
1649123330000|2022-04-05 01:48:50|341.82|341.72|341.82|341.62|341.82|341.72|341.82|341.62|15
1649123340000|2022-04-05 01:49:00|341.77|341.57|341.77|341.57|341.77|341.62|341.77|341.57|10
1649123350000|2022-04-05 01:49:10|341.72||341.77||341.77||341.72||6
1649123360000|2022-04-05 01:49:20|341.72||341.72||341.77||341.72||2
1649123370000|2022-04-05 01:49:30|341.77|341.62|341.77|341.62|341.82|341.62|341.77|341.62|7
1649123380000|2022-04-05 01:49:40|341.82||341.82||341.82||341.82||3
1649123390000|2022-04-05 01:49:50||341.67||341.67||341.67||341.67|0
1649123400000|2022-04-05 01:50:00|341.87||341.87||341.87||341.87||1
1649123410000|2022-04-05 01:50:10||341.72||341.67||341.72||341.67|2
1649123430000|2022-04-05 01:50:30||341.72||341.72||341.72||341.72|0
1649123440000|2022-04-05 01:50:40|||||||||1
1649123450000|2022-04-05 01:50:50|||||||||1
1649123490000|2022-04-05 01:51:30||341.67||341.72||341.72||341.67|13
1649123500000|2022-04-05 01:51:40||341.67||341.72||341.72||341.67|4
1649123510000|2022-04-05 01:51:50|341.92|341.77|342.02|341.87|342.02|341.87|341.92|341.77|30
1649123520000|2022-04-05 01:52:00|341.97|341.77|341.97|341.82|341.97|341.82|341.92|341.77|20
1649123530000|2022-04-05 01:52:10||341.77||341.77||341.77||341.77|5
1649123540000|2022-04-05 01:52:20|342.02|341.87|342.02|341.82|342.02|341.87|342.02|341.82|12
1649123550000|2022-04-05 01:52:30|341.97|341.87|341.97|341.82|341.97|341.87|341.97|341.82|3
1649123560000|2022-04-05 01:52:40|342.02||342.02||342.02||341.97||1
1649123570000|2022-04-05 01:52:50|341.97||342.02||342.02||341.97||1
1649123580000|2022-04-05 01:53:00|||||||||1
1649123590000|2022-04-05 01:53:10|342.07|341.87|342.07|341.92|342.07|341.92|342.07|341.87|5
1649123630000|2022-04-05 01:53:50||341.87||341.87||341.87||341.87|6
1649123640000|2022-04-05 01:54:00|342.02||342.02||342.02||342.02||1
1649123650000|2022-04-05 01:54:10|342.07|341.92|342.12|341.92|342.12|341.92|342.07|341.92|18
1649123660000|2022-04-05 01:54:20|342.07|341.97|342.02|341.82|342.07|341.97|342.02|341.82|11
1649123670000|2022-04-05 01:54:30|341.97|341.87|341.97|341.77|341.97|341.87|341.97|341.77|4
1649123680000|2022-04-05 01:54:40||341.82||341.82||341.82||341.77|0
1649123690000|2022-04-05 01:54:50|342.02|341.87|342.02|341.87|342.02|341.87|342.02|341.87|2
1649123700000|2022-04-05 01:55:00||341.82||341.82||341.82||341.82|7
1649123710000|2022-04-05 01:55:10|341.97||341.97||341.97||341.97||1
1649123720000|2022-04-05 01:55:20|||||||||1
1649123730000|2022-04-05 01:55:30|342.02|341.87|341.97|341.82|342.02|341.87|341.97|341.82|2
1649123750000|2022-04-05 01:55:50|||||||||3
1649123790000|2022-04-05 01:56:30||341.77||341.77||341.82||341.77|13
1649123800000|2022-04-05 01:56:40|341.92||341.97||341.97||341.92||2
1649123810000|2022-04-05 01:56:50|341.92||341.92||341.92||341.92||3
1649123820000|2022-04-05 01:57:00|341.97|341.82|342.07|341.87|342.07|341.87|341.97|341.82|8
1649123830000|2022-04-05 01:57:10|342.02||342.02||342.02||342.02||0
1649123840000|2022-04-05 01:57:20|342.07||342.07||342.07||342.07||1
1649123850000|2022-04-05 01:57:30|342.12|341.92|342.12|341.92|342.12|341.97|342.12|341.92|11
1649123860000|2022-04-05 01:57:40|342.17|342.02|342.17|341.97|342.17|342.02|342.17|341.97|13
1649123870000|2022-04-05 01:57:50|342.12||342.12||342.12||342.12||1
1649123880000|2022-04-05 01:58:00|342.17|342.02|342.17|341.97|342.17|342.02|342.17|341.97|9
1649123890000|2022-04-05 01:58:10||342.02||342.02||342.02||342.02|1
1649123900000|2022-04-05 01:58:20||341.97||341.97||341.97||341.97|6
1649123910000|2022-04-05 01:58:30||342.02||342.02||342.02||342.02|1
1649123920000|2022-04-05 01:58:40|||||||||1
1649123930000|2022-04-05 01:58:50|342.12|341.97|342.12|341.97|342.12|341.97|342.12|341.97|8
1649123940000|2022-04-05 01:59:00|342.07|341.92|342.07|341.92|342.07|341.92|342.07|341.92|11
1649123950000|2022-04-05 01:59:10|342.12|341.97|342.12|341.97|342.12|341.97|342.12|341.97|4
1649123960000|2022-04-05 01:59:20|342.17||342.12||342.17||342.12||4
1649123970000|2022-04-05 01:59:30|342.17||342.17||342.17||342.17||2
1649123990000|2022-04-05 01:59:50|||||||||1
1649124000000|2022-04-05 02:00:00|342.12|341.92|342.12|341.92|342.12|341.92|342.12|341.92|9
1649124010000|2022-04-05 02:00:10||341.97||341.97||341.97||341.97|0
1649124020000|2022-04-05 02:00:20||341.92||341.92||341.92||341.92|6
1649124030000|2022-04-05 02:00:30|342.07|341.87|342.07|341.87|342.07|341.87|342.07|341.87|6
1649124040000|2022-04-05 02:00:40||341.92||341.87||341.92||341.87|0
1649124050000|2022-04-05 02:00:50|342.02|341.92|341.97|341.82|342.02|341.92|341.97|341.82|14
1649124060000|2022-04-05 02:01:00|341.92|341.77|341.92|341.77|341.92|341.77|341.92|341.77|8
1649124070000|2022-04-05 02:01:10|341.87|341.72|341.87|341.72|341.87|341.72|341.87|341.72|5
1649124080000|2022-04-05 02:01:20|341.92||341.92||341.92||341.87||1
1649124090000|2022-04-05 02:01:30|341.87||341.87||341.92||341.87||8
1649124100000|2022-04-05 02:01:40|341.82|341.67|341.82|341.67|341.82|341.67|341.82|341.67|5
1649124110000|2022-04-05 02:01:50|341.92|341.77|341.92|341.77|341.92|341.77|341.92|341.77|33
1649124120000|2022-04-05 02:02:00||341.72||341.72||341.72||341.72|2
1649124150000|2022-04-05 02:02:30|341.87|341.67|341.87|341.67|341.87|341.67|341.87|341.67|1
1649124170000|2022-04-05 02:02:50|341.82||341.82||341.82||341.82||1
1649124180000|2022-04-05 02:03:00|||||||||2
1649124190000|2022-04-05 02:03:10|||||||||1
1649124200000|2022-04-05 02:03:20||341.62||341.62||341.62||341.62|2
1649124230000|2022-04-05 02:03:50|341.77||341.77||341.77||341.77||1
1649124240000|2022-04-05 02:04:00|341.72|341.57|341.72|341.57|341.72|341.57|341.72|341.57|21
1649124250000|2022-04-05 02:04:10||341.52||341.52||341.52||341.52|4
1649124260000|2022-04-05 02:04:20|341.67||341.72||341.72||341.67||1
1649124270000|2022-04-05 02:04:30|341.67||341.67||341.67||341.67||0
1649124280000|2022-04-05 02:04:40|341.62|341.47|341.62|341.47|341.62|341.47|341.62|341.42|18
1649124290000|2022-04-05 02:04:50|341.67|341.52|341.67|341.52|341.67|341.52|341.67|341.52|0
1649124300000|2022-04-05 02:05:00|341.62|341.47|341.62|341.47|341.62|341.47|341.62|341.47|4
1649124310000|2022-04-05 02:05:10|341.67|341.52|341.67|341.52|341.67|341.52|341.67|341.52|6
1649124320000|2022-04-05 02:05:20||341.47||341.47||341.47||341.47|10
1649124330000|2022-04-05 02:05:30|341.62|341.42|341.57|341.37|341.67|341.47|341.57|341.37|28
1649124340000|2022-04-05 02:05:40|341.52|341.42|341.52|341.37|341.52|341.42|341.52|341.37|5
1649124350000|2022-04-05 02:05:50|341.47|341.32|341.52|341.32|341.52|341.32|341.47|341.32|8
1649124360000|2022-04-05 02:06:00|341.47|341.37|341.47|341.32|341.52|341.37|341.47|341.32|1
1649124370000|2022-04-05 02:06:10|||||||||3
1649124380000|2022-04-05 02:06:20|341.52|341.37|341.47|341.32|341.52|341.37|341.47|341.32|12
1649124400000|2022-04-05 02:06:40|341.42|341.27|341.42|341.27|341.42|341.32|341.42|341.27|4
1649124410000|2022-04-05 02:06:50|341.47|341.32|341.47|341.32|341.47|341.32|341.42|341.27|11
1649124420000|2022-04-05 02:07:00|341.52||341.52||341.52||341.47||7
1649124440000|2022-04-05 02:07:20|341.47||341.47||341.47||341.47||0
1649124450000|2022-04-05 02:07:30|341.42|341.27|341.42|341.27|341.42|341.27|341.42|341.27|2
1649124470000|2022-04-05 02:07:50|341.47||341.47||341.47||341.47||10
1649124480000|2022-04-05 02:08:00||341.32||341.32||341.32||341.27|2
1649124490000|2022-04-05 02:08:10|341.42|341.27|341.42|341.27|341.42|341.27|341.42|341.27|4
1649124500000|2022-04-05 02:08:20|341.47|341.32|341.47|341.27|341.47|341.32|341.42|341.27|6
1649124510000|2022-04-05 02:08:30|||||||||2
1649124550000|2022-04-05 02:09:10||341.32||341.27||341.32||341.27|4
1649124570000|2022-04-05 02:09:30|341.42|341.32|341.42|341.27|341.42|341.32|341.42|341.27|1
1649124580000|2022-04-05 02:09:40|341.47||341.47||341.47||341.47||0
1649124600000|2022-04-05 02:10:00|341.42|341.22|341.32|341.17|341.42|341.22|341.32|341.17|28
1649124610000|2022-04-05 02:10:10|341.27|341.12|341.27|341.12|341.27|341.12|341.27|341.12|4
1649124620000|2022-04-05 02:10:20|341.32|341.17|341.37|341.22|341.37|341.22|341.27|341.17|12
1649124630000|2022-04-05 02:10:30|341.32|341.17|341.32|341.17|341.37|341.17|341.32|341.17|2
1649124640000|2022-04-05 02:10:40|341.37|341.22|341.37|341.17|341.37|341.22|341.32|341.17|2
1649124650000|2022-04-05 02:10:50|341.32||341.32||341.32||341.32||1
1649124660000|2022-04-05 02:11:00|||||||||2
1649124670000|2022-04-05 02:11:10|341.37|341.22|341.47|341.22|341.47|341.22|341.37|341.22|15
1649124680000|2022-04-05 02:11:20|341.42|341.27|341.42|341.22|341.42|341.27|341.42|341.22|3
1649124690000|2022-04-05 02:11:30|||||||||1
1649124700000|2022-04-05 02:11:40|||||||||1
1649124710000|2022-04-05 02:11:50|341.37|341.17|341.37|341.17|341.37|341.17|341.32|341.17|6
1649124720000|2022-04-05 02:12:00|341.32|341.12|341.32|341.12|341.32|341.12|341.27|341.12|11
1649124730000|2022-04-05 02:12:10|341.27||341.27||341.27||341.27||2
1649124740000|2022-04-05 02:12:20|341.32|341.17|341.42|341.22|341.42|341.22|341.32|341.17|9
1649124750000|2022-04-05 02:12:30|||||||||1
1649124760000|2022-04-05 02:12:40|||||||||1
1649124790000|2022-04-05 02:13:10|341.37||341.42||341.42||341.37||6
1649124800000|2022-04-05 02:13:20|341.37|341.27|341.42|341.27|341.42|341.27|341.37|341.27|2
1649124810000|2022-04-05 02:13:30|341.47||341.47||341.47||341.47||2
1649124840000|2022-04-05 02:14:00|341.42|341.22|341.42|341.22|341.42|341.22|341.42|341.22|2
1649124870000|2022-04-05 02:14:30|341.37||341.37||341.37||341.37||0
1649124880000|2022-04-05 02:14:40|||||||||1
1649124890000|2022-04-05 02:14:50|||||||||1
1649124900000|2022-04-05 02:15:00|||||||||2
1649124910000|2022-04-05 02:15:10|||||||||1
1649124920000|2022-04-05 02:15:20|341.47|341.27|341.47|341.27|341.47|341.27|341.47|341.27|6
1649124930000|2022-04-05 02:15:30||341.32||341.32||341.32||341.32|0
1649125010000|2022-04-05 02:16:50|||||||||1
1649125050000|2022-04-05 02:17:30|341.52||341.47||341.52||341.47||8
1649125060000|2022-04-05 02:17:40|341.52||341.52||341.52||341.52||2
1649125070000|2022-04-05 02:17:50||341.37||341.37||341.37||341.37|1
1649125090000|2022-04-05 02:18:10|341.57|341.42|341.57|341.37|341.57|341.42|341.57|341.37|5
1649125110000|2022-04-05 02:18:30|341.52||341.57||341.57||341.52||1
1649125130000|2022-04-05 02:18:50|341.52||341.52||341.57||341.52||0
1649125140000|2022-04-05 02:19:00|341.57|341.42|341.57|341.42|341.57|341.42|341.57|341.42|2
1649125150000|2022-04-05 02:19:10|||||||||2
1649125180000|2022-04-05 02:19:40||341.37||341.37||341.37||341.37|7
1649125190000|2022-04-05 02:19:50||341.42||341.37||341.42||341.37|0
1649125200000|2022-04-05 02:20:00||341.42||341.42||341.42||341.42|1
1649125240000|2022-04-05 02:20:40|341.62|341.47|341.57|341.42|341.62|341.47|341.57|341.42|16
1649125270000|2022-04-05 02:21:10|||||||||7
1649125310000|2022-04-05 02:21:50|341.62|341.47|341.62|341.47|341.62|341.47|341.62|341.47|7
1649125380000|2022-04-05 02:23:00|341.57|341.42|341.47|341.32|341.57|341.42|341.42|341.27|33
1649125470000|2022-04-05 02:24:30|||||||||1
1649125490000|2022-04-05 02:24:50|||||||||1
1649125500000|2022-04-05 02:25:00|||||||||2
1649125520000|2022-04-05 02:25:20|||||||||2
1649125560000|2022-04-05 02:26:00|341.42|341.27|341.42|341.27|341.42|341.27|341.42|341.27|11
1649125570000|2022-04-05 02:26:10|341.47|341.32|341.47|341.32|341.47|341.32|341.47|341.32|10
1649125600000|2022-04-05 02:26:40|||||||||1
1649125610000|2022-04-05 02:26:50|341.42|341.27|341.37|341.22|341.42|341.27|341.37|341.22|7
1649125620000|2022-04-05 02:27:00|341.42|341.27|341.47|341.32|341.47|341.32|341.42|341.27|6
1649125630000|2022-04-05 02:27:10|341.52||341.52||341.52||341.52||8
1649125640000|2022-04-05 02:27:20||341.37||341.37||341.37||341.37|0
1649125660000|2022-04-05 02:27:40|||||||||5
1649125720000|2022-04-05 02:28:40|341.47|341.32|341.47|341.32|341.47|341.32|341.47|341.32|9
1649125730000|2022-04-05 02:28:50|341.42|341.27|341.42|341.27|341.42|341.27|341.42|341.27|5
1649125750000|2022-04-05 02:29:10|||||||||1
1649125760000|2022-04-05 02:29:20|||||||||1
1649125780000|2022-04-05 02:29:40|||||||||1
1649125800000|2022-04-05 02:30:00|||||||||7
1649125830000|2022-04-05 02:30:30|341.37|341.22|341.37|341.17|341.37|341.22|341.37|341.17|14
1649125840000|2022-04-05 02:30:40||341.22||341.17||341.22||341.17|0
1649125850000|2022-04-05 02:30:50|341.32||341.32||341.32||341.32||0
1649125860000|2022-04-05 02:31:00|341.37||341.37||341.37||341.37||5
1649125890000|2022-04-05 02:31:30||341.22||341.22||341.22||341.22|4
1649125920000|2022-04-05 02:32:00|||||||||1
1649125930000|2022-04-05 02:32:10|341.42|341.27|341.42|341.22|341.47|341.32|341.42|341.22|14
1649125980000|2022-04-05 02:33:00|341.37|341.17|341.42|341.22|341.42|341.22|341.37|341.17|16
1649125990000|2022-04-05 02:33:10|||||||||1
1649126000000|2022-04-05 02:33:20|341.47||341.47||341.47||341.47||5
1649126010000|2022-04-05 02:33:30|341.42|341.27|341.42|341.27|341.42|341.27|341.42|341.27|0
1649126020000|2022-04-05 02:33:40|||||||||2
1649126040000|2022-04-05 02:34:00||341.22||341.22||341.22||341.22|6
1649126060000|2022-04-05 02:34:20|||||||||1
1649126070000|2022-04-05 02:34:30|||||||||1
1649126110000|2022-04-05 02:35:10|341.37|341.27|341.37|341.22|341.37|341.27|341.37|341.22|3
1649126120000|2022-04-05 02:35:20||341.17||341.17||341.17||341.17|5
1649126130000|2022-04-05 02:35:30|||||||||2
1649126150000|2022-04-05 02:35:50|||||||||1
1649126170000|2022-04-05 02:36:10|||||||||1
1649126200000|2022-04-05 02:36:40||341.22||341.22||341.22||341.22|0
1649126210000|2022-04-05 02:36:50|341.42||341.42||341.42||341.42||17
1649126220000|2022-04-05 02:37:00||341.27||341.27||341.27||341.27|0
1649126230000|2022-04-05 02:37:10|||||||||1
1649126240000|2022-04-05 02:37:20|341.47||341.47||341.47||341.47||15
1649126250000|2022-04-05 02:37:30|341.42|341.32|341.42|341.22|341.42|341.32|341.37|341.22|15
1649126260000|2022-04-05 02:37:40|341.47|341.27|341.47|341.27|341.47|341.27|341.47|341.27|0
1649126300000|2022-04-05 02:38:20||341.32||341.32||341.32||341.32|0
1649126310000|2022-04-05 02:38:30|||||||||1
1649126320000|2022-04-05 02:38:40||341.27||341.27||341.27||341.27|5
1649126330000|2022-04-05 02:38:50|341.42||341.42||341.42||341.42||0
1649126340000|2022-04-05 02:39:00|341.47||341.47||341.47||341.47||0
1649126350000|2022-04-05 02:39:10|341.42||341.47||341.47||341.42||1
1649126370000|2022-04-05 02:39:30|341.42||341.42||341.42||341.42||1
1649126380000|2022-04-05 02:39:40|341.47|341.32|341.47|341.32|341.47|341.32|341.47|341.32|5
1649126410000|2022-04-05 02:40:10|341.52|341.37|341.52|341.37|341.52|341.37|341.52|341.37|14
1649126440000|2022-04-05 02:40:40|||||||||1
1649126470000|2022-04-05 02:41:10|341.47|341.27|341.47|341.32|341.47|341.32|341.47|341.27|23
1649126480000|2022-04-05 02:41:20|||||||||1
1649126550000|2022-04-05 02:42:30|341.42|341.27|341.37|341.22|341.42|341.27|341.37|341.22|12
1649126560000|2022-04-05 02:42:40|||||||||1
1649126570000|2022-04-05 02:42:50|341.32|341.17|341.37|341.22|341.37|341.22|341.32|341.17|8
1649126580000|2022-04-05 02:43:00||341.17||341.17||341.17||341.17|3
1649126590000|2022-04-05 02:43:10||341.22||341.17||341.22||341.17|0
1649126600000|2022-04-05 02:43:20|341.32||341.32||341.32||341.32||1
1649126610000|2022-04-05 02:43:30|||||||||1
1649126630000|2022-04-05 02:43:50|||||||||1
1649126660000|2022-04-05 02:44:20|341.27|341.12|341.27|341.12|341.27|341.12|341.27|341.12|9
1649126680000|2022-04-05 02:44:40|||||||||1
1649126700000|2022-04-05 02:45:00|341.32|341.17|341.32|341.17|341.32|341.17|341.32|341.17|33
1649126740000|2022-04-05 02:45:40|341.27|341.12|341.27|341.12|341.27|341.17|341.27|341.12|11
1649126750000|2022-04-05 02:45:50|||||||||2
1649126780000|2022-04-05 02:46:20|||||||||1
1649126790000|2022-04-05 02:46:30|341.22|341.07|341.22|341.07|341.22|341.07|341.22|341.07|15
1649126800000|2022-04-05 02:46:40||341.02||341.02||341.02||341.02|5
1649126820000|2022-04-05 02:47:00|341.17|341.07|341.22|341.07|341.22|341.07|341.17|341.07|1
1649126860000|2022-04-05 02:47:40|||||||||1
1649126900000|2022-04-05 02:48:20|||||||||2
1649126920000|2022-04-05 02:48:40|341.27|341.12|341.27|341.12|341.27|341.12|341.27|341.12|22
1649126930000|2022-04-05 02:48:50|||||||||3
1649126950000|2022-04-05 02:49:10|||||||||2
1649126960000|2022-04-05 02:49:20|341.32|341.17|341.32|341.17|341.32|341.17|341.32|341.17|9
1649126980000|2022-04-05 02:49:40|341.37|341.22|341.37|341.22|341.37|341.22|341.37|341.22|4
1649126990000|2022-04-05 02:49:50|341.32|341.17|341.32|341.12|341.32|341.17|341.32|341.12|15
1649127000000|2022-04-05 02:50:00||341.17||341.17||341.17||341.17|0
1649127080000|2022-04-05 02:51:20|341.27|341.12|341.27|341.12|341.27|341.12|341.27|341.12|9
1649127100000|2022-04-05 02:51:40|||||||||3
1649127140000|2022-04-05 02:52:20|||||||||1
1649127170000|2022-04-05 02:52:50|||||||||1
1649127190000|2022-04-05 02:53:10|||||||||5
1649127200000|2022-04-05 02:53:20||341.07||341.07||341.07||341.07|6
1649127210000|2022-04-05 02:53:30|||||||||1
1649127220000|2022-04-05 02:53:40||341.12||341.12||341.12||341.12|0
1649127230000|2022-04-05 02:53:50|||||||||1
1649127250000|2022-04-05 02:54:10|||||||||2
1649127290000|2022-04-05 02:54:50|||||||||4
1649127310000|2022-04-05 02:55:10|||||||||1
1649127320000|2022-04-05 02:55:20||341.07||341.07||341.07||341.07|2
1649127330000|2022-04-05 02:55:30|||||||||3
1649127340000|2022-04-05 02:55:40|341.22||341.22||341.22||341.22||0
1649127350000|2022-04-05 02:55:50|||||||||2
1649127380000|2022-04-05 02:56:20|||||||||2
1649127390000|2022-04-05 02:56:30|||||||||8
1649127410000|2022-04-05 02:56:50|||||||||1
1649127450000|2022-04-05 02:57:30|||||||||1
1649127490000|2022-04-05 02:58:10|341.27|341.12|341.27|341.12|341.27|341.12|341.27|341.12|7
1649127500000|2022-04-05 02:58:20||341.07||341.07||341.07||341.07|7
1649127510000|2022-04-05 02:58:30|341.32|341.12|341.27|341.12|341.32|341.17|341.27|341.12|12
1649127530000|2022-04-05 02:58:50|341.32|341.17|341.32|341.17|341.32|341.17|341.32|341.17|3
1649127540000|2022-04-05 02:59:00|341.37||341.37||341.37||341.37||1
1649127550000|2022-04-05 02:59:10|341.32|341.22|341.32|341.17|341.32|341.22|341.32|341.17|1
1649127590000|2022-04-05 02:59:50|341.27|341.12|341.27|341.07|341.27|341.12|341.22|341.07|7
1649127600000|2022-04-05 03:00:00|341.22||341.22||341.22||341.22||0
1649127640000|2022-04-05 03:00:40|341.27|341.12|341.27|341.12|341.27|341.12|341.27|341.12|8
1649127680000|2022-04-05 03:01:20|||||||||2
1649127690000|2022-04-05 03:01:30|||||||||1
1649127710000|2022-04-05 03:01:50|||||||||1
1649127720000|2022-04-05 03:02:00|341.32|341.17|341.32|341.17|341.37|341.17|341.32|341.17|20
1649127740000|2022-04-05 03:02:20|||||||||3
1649127760000|2022-04-05 03:02:40|||||||||2
1649127780000|2022-04-05 03:03:00|341.37||341.37||341.37||341.37||0
1649127790000|2022-04-05 03:03:10||341.22||341.17||341.22||341.17|11
1649127800000|2022-04-05 03:03:20|341.32||341.32||341.32||341.32||0
1649127810000|2022-04-05 03:03:30|341.37||341.37||341.37||341.37||0
1649127820000|2022-04-05 03:03:40||341.22||341.22||341.22||341.22|5
1649127870000|2022-04-05 03:04:30|||||||||2
1649127880000|2022-04-05 03:04:40|341.42|341.27|341.42|341.27|341.42|341.27|341.42|341.27|11
1649127890000|2022-04-05 03:04:50|341.47||341.47||341.47||341.47||3
1649127900000|2022-04-05 03:05:00|341.42||341.47||341.47||341.42||5
1649127910000|2022-04-05 03:05:10|341.42|341.32|341.42|341.27|341.42|341.32|341.42|341.27|4
1649127930000|2022-04-05 03:05:30|341.47|341.32|341.47|341.32|341.52|341.32|341.47|341.32|11
1649127940000|2022-04-05 03:05:40|||||||||1
1649127950000|2022-04-05 03:05:50|341.42|341.27|341.42|341.27|341.42|341.27|341.42|341.27|10
1649127960000|2022-04-05 03:06:00|||||||||3
1649127970000|2022-04-05 03:06:10||341.22||341.27||341.27||341.22|5
1649127980000|2022-04-05 03:06:20||341.22||341.27||341.27||341.22|4
1649127990000|2022-04-05 03:06:30|341.47||341.42||341.47||341.42||8
1649128020000|2022-04-05 03:07:00|341.47||341.47||341.47||341.47||3
1649128030000|2022-04-05 03:07:10||341.32||341.32||341.32||341.32|0
1649128040000|2022-04-05 03:07:20|341.52||341.52||341.52||341.52||10
1649128050000|2022-04-05 03:07:30|341.47||341.47||341.47||341.47||0
1649128090000|2022-04-05 03:08:10||341.27||341.32||341.32||341.27|12
1649128100000|2022-04-05 03:08:20|341.52|341.37|341.52|341.37|341.52|341.37|341.52|341.32|13
1649128120000|2022-04-05 03:08:40|341.62|341.42|341.57|341.42|341.62|341.42|341.57|341.42|13
1649128130000|2022-04-05 03:08:50|341.62||341.62||341.62||341.62||6
1649128140000|2022-04-05 03:09:00||341.47||341.42||341.47||341.42|0
1649128150000|2022-04-05 03:09:10|341.67|341.47|341.67|341.47|341.67|341.47|341.67|341.47|8
1649128160000|2022-04-05 03:09:20|341.62||341.62||341.62||341.62||0
1649128170000|2022-04-05 03:09:30|||||||||1
1649128180000|2022-04-05 03:09:40|341.67|341.52|341.67|341.52|341.67|341.52|341.67|341.47|8
1649128190000|2022-04-05 03:09:50|||||||||1
1649128200000|2022-04-05 03:10:00||341.47||341.47||341.52||341.47|14
1649128210000|2022-04-05 03:10:10||341.52||341.52||341.52||341.47|2
1649128220000|2022-04-05 03:10:20||341.47||341.47||341.52||341.47|7
1649128230000|2022-04-05 03:10:30|||||||||1
1649128250000|2022-04-05 03:10:50||341.52||341.47||341.52||341.47|7
1649128260000|2022-04-05 03:11:00|341.62|341.52|341.62|341.47|341.62|341.52|341.62|341.47|8
1649128270000|2022-04-05 03:11:10||341.42||341.42||341.42||341.42|6
1649128280000|2022-04-05 03:11:20||341.47||341.47||341.47||341.47|0
1649128290000|2022-04-05 03:11:30||341.42||341.42||341.42||341.42|8
1649128300000|2022-04-05 03:11:40|341.57|341.37|341.57|341.37|341.57|341.37|341.52|341.37|17
1649128310000|2022-04-05 03:11:50|341.52||341.57||341.57||341.52||3
1649128320000|2022-04-05 03:12:00|341.52||341.57||341.57||341.52||2
1649128340000|2022-04-05 03:12:20|341.52|341.47|341.62|341.47|341.62|341.47|341.52|341.47|16
1649128360000|2022-04-05 03:12:40|||||||||1
1649128370000|2022-04-05 03:12:50|341.67|341.52|341.62|341.47|341.67|341.52|341.62|341.47|30
1649128380000|2022-04-05 03:13:00|341.57|341.42|341.57|341.42|341.57|341.42|341.57|341.42|12
1649128400000|2022-04-05 03:13:20|341.62|341.47|341.62|341.42|341.62|341.47|341.62|341.42|11
1649128410000|2022-04-05 03:13:30|341.57|341.47|341.47|341.32|341.57|341.47|341.47|341.32|34
1649128420000|2022-04-05 03:13:40|341.42|341.27|341.47|341.32|341.47|341.32|341.42|341.27|9
1649128440000|2022-04-05 03:14:00|341.52|341.37|341.52|341.37|341.52|341.37|341.52|341.37|4
1649128460000|2022-04-05 03:14:20|341.57|341.32|341.57|341.37|341.57|341.37|341.57|341.32|10
1649128470000|2022-04-05 03:14:30|341.52|341.42|341.52|341.37|341.52|341.42|341.52|341.37|0
1649128480000|2022-04-05 03:14:40|341.57||341.52||341.57||341.52||0
1649128490000|2022-04-05 03:14:50|341.57|341.42|341.57|341.42|341.57|341.42|341.57|341.42|1
1649128500000|2022-04-05 03:15:00|341.62|341.47|341.62|341.42|341.62|341.47|341.62|341.42|2
1649128510000|2022-04-05 03:15:10|341.57||341.57||341.57||341.57||1
1649128550000|2022-04-05 03:15:50|||||||||2
1649128570000|2022-04-05 03:16:10|||||||||1
1649128580000|2022-04-05 03:16:20|341.62|341.47|341.62|341.47|341.62|341.47|341.62|341.47|6
1649128590000|2022-04-05 03:16:30|341.67|341.52|341.62|341.47|341.67|341.52|341.62|341.47|5
1649128610000|2022-04-05 03:16:50|341.57|341.42|341.57|341.42|341.57|341.42|341.57|341.42|11
1649128630000|2022-04-05 03:17:10|||||||||1
1649128640000|2022-04-05 03:17:20|||||||||2
1649128650000|2022-04-05 03:17:30|||||||||1
1649128680000|2022-04-05 03:18:00|341.62|341.47|341.67|341.52|341.67|341.52|341.62|341.47|18
1649128690000|2022-04-05 03:18:10|||||||||1
1649128700000|2022-04-05 03:18:20|||||||||7
1649128720000|2022-04-05 03:18:40|341.62|341.47|341.62|341.47|341.62|341.47|341.62|341.47|7
1649128730000|2022-04-05 03:18:50|341.67|341.42|341.67|341.52|341.67|341.52|341.67|341.42|14
1649128740000|2022-04-05 03:19:00||341.47||341.47||341.52||341.47|13
1649128750000|2022-04-05 03:19:10|341.62|341.52|341.67|341.52|341.67|341.52|341.62|341.52|1
1649128790000|2022-04-05 03:19:50|||||||||4
1649128800000|2022-04-05 03:20:00|341.62|341.47|341.62|341.47|341.62|341.47|341.62|341.47|8
1649128810000|2022-04-05 03:20:10|341.57|341.42|341.57|341.42|341.57|341.42|341.57|341.42|6
1649128820000|2022-04-05 03:20:20|||||||||9
1649128890000|2022-04-05 03:21:30|341.52|341.37|341.52|341.37|341.52|341.37|341.52|341.37|11
1649128900000|2022-04-05 03:21:40|||||||||1
1649128910000|2022-04-05 03:21:50||341.32||341.37||341.37||341.32|4
1649128940000|2022-04-05 03:22:20|||||||||5
1649128950000|2022-04-05 03:22:30||341.32||341.32||341.32||341.32|1
1649128960000|2022-04-05 03:22:40||341.37||341.37||341.37||341.37|2
1649128970000|2022-04-05 03:22:50|||||||||1
1649129000000|2022-04-05 03:23:20||341.32||341.32||341.32||341.32|32
1649129020000|2022-04-05 03:23:40|341.47|341.27|341.47|341.27|341.47|341.27|341.47|341.27|10
1649129040000|2022-04-05 03:24:00|341.42|341.32|341.42|341.27|341.42|341.32|341.42|341.27|34
1649129060000|2022-04-05 03:24:20|341.47||341.47||341.47||341.47||1
1649129100000|2022-04-05 03:25:00||341.32||341.32||341.32||341.32|0
1649129110000|2022-04-05 03:25:10|||||||||1
1649129120000|2022-04-05 03:25:20|||||||||20
1649129130000|2022-04-05 03:25:30|341.42|341.27|341.37|341.22|341.42|341.27|341.37|341.22|15
1649129140000|2022-04-05 03:25:40|341.42|341.27|341.42|341.27|341.42|341.27|341.42|341.27|1
1649129150000|2022-04-05 03:25:50||341.22||341.22||341.22||341.22|3
1649129160000|2022-04-05 03:26:00||341.27||341.22||341.27||341.22|1
1649129180000|2022-04-05 03:26:20|341.37|341.27|341.37|341.22|341.37|341.27|341.37|341.22|3
1649129190000|2022-04-05 03:26:30|341.42|341.27|341.42|341.22|341.42|341.27|341.37|341.22|3
1649129200000|2022-04-05 03:26:40||341.27||341.22||341.27||341.22|1
1649129210000|2022-04-05 03:26:50|341.37|341.17|341.32|341.17|341.37|341.17|341.32|341.17|7
1649129220000|2022-04-05 03:27:00|||||||||6
1649129230000|2022-04-05 03:27:10|||||||||2
1649129240000|2022-04-05 03:27:20|341.27|341.12|341.27|341.07|341.27|341.12|341.22|341.07|13
1649129250000|2022-04-05 03:27:30|341.22|341.12|341.22|341.07|341.22|341.12|341.22|341.07|1
1649129260000|2022-04-05 03:27:40|341.27|341.12|341.22|341.07|341.27|341.12|341.22|341.07|25
1649129270000|2022-04-05 03:27:50|341.27|341.12|341.22|341.07|341.27|341.12|341.22|341.07|13
1649129300000|2022-04-05 03:28:20|341.27|341.12|341.27|341.07|341.27|341.12|341.27|341.07|11
1649129310000|2022-04-05 03:28:30|341.22||341.22||341.22||341.22||0
1649129340000|2022-04-05 03:29:00|||||||||1
1649129350000|2022-04-05 03:29:10|341.17|341.02|341.17|341.02|341.17|341.02|341.17|341.02|10
1649129360000|2022-04-05 03:29:20|||||||||2
1649129370000|2022-04-05 03:29:30|341.22|341.07|341.22|341.07|341.22|341.07|341.22|341.07|3
1649129390000|2022-04-05 03:29:50|341.27|341.12|341.27|341.12|341.27|341.12|341.27|341.12|15
1649129400000|2022-04-05 03:30:00|341.22|341.07|341.22|341.07|341.27|341.07|341.22|341.07|6
1649129410000|2022-04-05 03:30:10|||||||||1
1649129420000|2022-04-05 03:30:20|||||||||1
1649129430000|2022-04-05 03:30:30|341.17|341.02|341.22|341.02|341.22|341.02|341.17|341.02|4
1649129440000|2022-04-05 03:30:40|341.17||341.17||341.17||341.17||2
1649129450000|2022-04-05 03:30:50|341.27|341.12|341.22|341.07|341.27|341.12|341.22|341.02|20
1649129460000|2022-04-05 03:31:00|341.27|341.12|341.27|341.07|341.27|341.12|341.27|341.07|5
1649129470000|2022-04-05 03:31:10||341.12||341.12||341.12||341.12|1
1649129480000|2022-04-05 03:31:20|341.22|341.07|341.22|341.07|341.22|341.07|341.22|341.07|9
1649129490000|2022-04-05 03:31:30||341.02||341.02||341.02||341.02|3
1649129500000|2022-04-05 03:31:40||341.07||341.02||341.07||341.02|0
1649129510000|2022-04-05 03:31:50||341.07||341.07||341.07||341.07|0
1649129530000|2022-04-05 03:32:10|||||||||1
1649129540000|2022-04-05 03:32:20|341.17|341.02|341.17|340.97|341.17|341.02|341.17|340.97|10
1649129550000|2022-04-05 03:32:30||341.02||341.02||341.02||341.02|0
1649129570000|2022-04-05 03:32:50|341.12|340.97|341.07|340.92|341.12|340.97|341.07|340.92|13
1649129580000|2022-04-05 03:33:00|341.12|340.97|341.17|340.97|341.17|340.97|341.12|340.97|11
1649129600000|2022-04-05 03:33:20|341.12||341.17||341.17||341.12||0
1649129610000|2022-04-05 03:33:30|341.12|341.02|341.12|340.92|341.12|341.02|341.12|340.92|13
1649129620000|2022-04-05 03:33:40||340.97||340.92||340.97||340.92|0
1649129630000|2022-04-05 03:33:50|341.07|340.87|341.07|340.87|341.07|340.92|341.07|340.87|13
1649129650000|2022-04-05 03:34:10||340.92||340.92||340.92||340.92|0
1649129660000|2022-04-05 03:34:20|341.12||341.12||341.12||341.12||5
1649129670000|2022-04-05 03:34:30|341.16|340.96|341.26|341.06|341.26|341.06|341.16|340.96|26
1649129690000|2022-04-05 03:34:50|341.21|341.01|341.21|341.01|341.21|341.01|341.21|341.01|3
1649129700000|2022-04-05 03:35:00|341.26||341.21||341.26||341.21||4
1649129710000|2022-04-05 03:35:10|341.16||341.21||341.21||341.16||1
1649129730000|2022-04-05 03:35:30|341.26|341.06|341.31|341.16|341.31|341.16|341.26|341.06|10
1649129740000|2022-04-05 03:35:40||341.11||341.11||341.11||341.11|4
1649129760000|2022-04-05 03:36:00||341.06||341.06||341.06||341.06|2
1649129770000|2022-04-05 03:36:10|341.26||341.31||341.31||341.26||5
1649129790000|2022-04-05 03:36:30||341.11||341.11||341.11||341.11|0
1649129800000|2022-04-05 03:36:40|341.26||341.31||341.31||341.26||0
1649129810000|2022-04-05 03:36:50||341.16||341.16||341.16||341.16|12
1649129820000|2022-04-05 03:37:00|||||||||1
1649129850000|2022-04-05 03:37:30|||||||||1
1649129860000|2022-04-05 03:37:40|||||||||6
1649129900000|2022-04-05 03:38:20|||||||||1
1649129910000|2022-04-05 03:38:30|341.26|341.11|341.21|341.06|341.26|341.11|341.21|341.06|15
1649129960000|2022-04-05 03:39:20|||||||||4
1649129970000|2022-04-05 03:39:30|341.26|341.11|341.16|341.01|341.26|341.11|341.16|341.01|16
1649129980000|2022-04-05 03:39:40|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|2
1649130000000|2022-04-05 03:40:00|341.16|341.01|341.16|340.96|341.16|341.01|341.16|340.96|3
1649130010000|2022-04-05 03:40:10|341.21|341.01|341.21|341.01|341.21|341.01|341.21|341.01|5
1649130030000|2022-04-05 03:40:30|||||||||1
1649130040000|2022-04-05 03:40:40|341.16||341.16||341.21||341.16||4
1649130050000|2022-04-05 03:40:50|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|5
1649130060000|2022-04-05 03:41:00|341.16|341.01|341.21|341.01|341.21|341.01|341.16|341.01|4
1649130070000|2022-04-05 03:41:10|341.16||341.21||341.21||341.16||5
1649130080000|2022-04-05 03:41:20|341.16||341.21||341.21||341.16||1
1649130100000|2022-04-05 03:41:40|341.16|341.06|341.21|341.06|341.21|341.06|341.16|341.06|3
1649130110000|2022-04-05 03:41:50|341.26||341.21||341.26||341.21||19
1649130120000|2022-04-05 03:42:00|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|4
1649130130000|2022-04-05 03:42:10|||||||||1
1649130140000|2022-04-05 03:42:20|341.31||341.31||341.31||341.31||4
1649130150000|2022-04-05 03:42:30|341.26|341.16|341.21|341.06|341.26|341.16|341.21|341.06|12
1649130170000|2022-04-05 03:42:50||341.01||341.06||341.06||341.01|4
1649130240000|2022-04-05 03:44:00|||||||||1
1649130250000|2022-04-05 03:44:10|||||||||1
1649130270000|2022-04-05 03:44:30|341.26||341.26||341.26||341.26||3
1649130280000|2022-04-05 03:44:40|341.31|341.11|341.31|341.16|341.31|341.16|341.31|341.11|4
1649130290000|2022-04-05 03:44:50|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|14
1649130310000|2022-04-05 03:45:10|341.31|341.16|341.26|341.11|341.31|341.16|341.26|341.11|23
1649130340000|2022-04-05 03:45:40|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|7
1649130350000|2022-04-05 03:45:50|341.26|341.11|341.26|341.06|341.26|341.11|341.26|341.06|3
1649130370000|2022-04-05 03:46:10||341.11||341.11||341.11||341.11|1
1649130400000|2022-04-05 03:46:40|||||||||5
1649130410000|2022-04-05 03:46:50|||||||||1
1649130430000|2022-04-05 03:47:10|||||||||1
1649130440000|2022-04-05 03:47:20||341.06||341.11||341.11||341.06|8
1649130450000|2022-04-05 03:47:30||341.06||341.06||341.06||341.06|5
1649130460000|2022-04-05 03:47:40||341.11||341.11||341.11||341.11|0
1649130470000|2022-04-05 03:47:50||341.06||341.06||341.06||341.06|3
1649130480000|2022-04-05 03:48:00||341.11||341.11||341.11||341.11|1
1649130490000|2022-04-05 03:48:10|341.31|341.16|341.36|341.16|341.36|341.21|341.31|341.16|8
1649130510000|2022-04-05 03:48:30||341.21||341.16||341.21||341.16|4
1649130530000|2022-04-05 03:48:50||341.21||341.16||341.21||341.16|3
1649130540000|2022-04-05 03:49:00|||||||||2
1649130570000|2022-04-05 03:49:30||341.21||341.21||341.21||341.21|0
1649130580000|2022-04-05 03:49:40||341.16||341.21||341.21||341.16|7
1649130600000|2022-04-05 03:50:00|||||||||11
1649130620000|2022-04-05 03:50:20|341.41|341.16|341.41|341.21|341.41|341.21|341.41|341.16|17
1649130630000|2022-04-05 03:50:30|341.36||341.36||341.36||341.36||0
1649130640000|2022-04-05 03:50:40||341.16||341.21||341.21||341.16|18
1649130650000|2022-04-05 03:50:50|341.31|341.16|341.31|341.16|341.31|341.21|341.31|341.16|7
1649130660000|2022-04-05 03:51:00||341.11||341.16||341.16||341.11|5
1649130670000|2022-04-05 03:51:10|||||||||1
1649130680000|2022-04-05 03:51:20|||||||||3
1649130690000|2022-04-05 03:51:30|||||||||1
1649130700000|2022-04-05 03:51:40|||||||||6
1649130720000|2022-04-05 03:52:00|||||||||8
1649130730000|2022-04-05 03:52:10|||||||||7
1649130740000|2022-04-05 03:52:20|341.26|341.11|341.21|341.06|341.26|341.11|341.21|341.06|14
1649130750000|2022-04-05 03:52:30|341.26|341.11|341.26|341.11|341.26|341.11|341.21|341.06|8
1649130760000|2022-04-05 03:52:40||341.06||341.06||341.06||341.06|1
1649130770000|2022-04-05 03:52:50||341.11||341.11||341.11||341.11|0
1649130780000|2022-04-05 03:53:00||341.06||341.06||341.11||341.06|6
1649130790000|2022-04-05 03:53:10|||||||||1
1649130810000|2022-04-05 03:53:30|341.21|341.11|341.26|341.06|341.26|341.11|341.21|341.06|8
1649130840000|2022-04-05 03:54:00||341.11||341.11||341.11||341.11|3
1649130860000|2022-04-05 03:54:20|341.21|341.06|341.21|341.06|341.21|341.06|341.21|341.06|6
1649130890000|2022-04-05 03:54:50|||||||||1
1649130900000|2022-04-05 03:55:00|||||||||4
1649130910000|2022-04-05 03:55:10|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|6
1649130930000|2022-04-05 03:55:30|||||||||5
1649130940000|2022-04-05 03:55:40||341.06||341.06||341.06||341.06|8
1649130950000|2022-04-05 03:55:50||341.11||341.11||341.11||341.11|1
1649130960000|2022-04-05 03:56:00|||||||||1
1649130970000|2022-04-05 03:56:10|341.31||341.31||341.31||341.31||9
1649130990000|2022-04-05 03:56:30||341.16||341.11||341.16||341.11|2
1649131000000|2022-04-05 03:56:40||341.16||341.16||341.16||341.16|0
1649131020000|2022-04-05 03:57:00||341.11||341.16||341.16||341.11|12
1649131040000|2022-04-05 03:57:20|341.26|341.11|341.26|341.06|341.26|341.11|341.21|341.06|19
1649131050000|2022-04-05 03:57:30|341.31|341.11|341.31|341.11|341.31|341.11|341.31|341.11|14
1649131070000|2022-04-05 03:57:50|341.26|341.16|341.31|341.11|341.31|341.16|341.26|341.11|3
1649131080000|2022-04-05 03:58:00||341.16||341.16||341.16||341.16|1
1649131100000|2022-04-05 03:58:20|||||||||2
1649131110000|2022-04-05 03:58:30|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|5
1649131130000|2022-04-05 03:58:50|||||||||8
1649131140000|2022-04-05 03:59:00|341.31|341.16|341.31|341.11|341.31|341.16|341.26|341.11|20
1649131150000|2022-04-05 03:59:10||341.16||341.16||341.16||341.16|0
1649131190000|2022-04-05 03:59:50|||||||||2
1649131200000|2022-04-05 04:00:00|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|8
1649131210000|2022-04-05 04:00:10||341.06||341.06||341.06||341.06|5
1649131220000|2022-04-05 04:00:20|341.21||341.21||341.21||341.21||0
1649131230000|2022-04-05 04:00:30|341.26|341.11|341.26|341.11|341.26|341.11|341.26|341.11|6
1649131240000|2022-04-05 04:00:40|||||||||3
1649131250000|2022-04-05 04:00:50|||||||||1
1649131260000|2022-04-05 04:01:00|341.31||341.31||341.31||341.31||3
1649131280000|2022-04-05 04:01:20||341.16||341.16||341.16||341.16|1
1649131300000|2022-04-05 04:01:40||341.11||341.11||341.11||341.11|3
1649131310000|2022-04-05 04:01:50|||||||||1
1649131320000|2022-04-05 04:02:00||341.16||341.11||341.16||341.11|1
1649131340000|2022-04-05 04:02:20|||||||||1
1649131350000|2022-04-05 04:02:30||341.16||341.11||341.16||341.11|2
1649131380000|2022-04-05 04:03:00||341.16||341.16||341.16||341.16|2
1649131400000|2022-04-05 04:03:20||341.11||341.11||341.11||341.11|6
1649131480000|2022-04-05 04:04:40|341.36|341.16|341.36|341.16|341.36|341.16|341.36|341.16|9
1649131490000|2022-04-05 04:04:50|||||||||1
1649131520000|2022-04-05 04:05:20|341.41|341.21|341.41|341.21|341.41|341.21|341.41|341.21|5
1649131530000|2022-04-05 04:05:30||341.26||341.21||341.26||341.21|3
1649131540000|2022-04-05 04:05:40|||||||||1
1649131570000|2022-04-05 04:06:10|||||||||6
1649131590000|2022-04-05 04:06:30||341.26||341.26||341.26||341.26|0
1649131600000|2022-04-05 04:06:40||341.21||341.21||341.21||341.21|7
1649131650000|2022-04-05 04:07:30|341.36||341.36||341.36||341.36||1
1649131660000|2022-04-05 04:07:40|||||||||8
1649131680000|2022-04-05 04:08:00||341.16||341.16||341.16||341.16|6
1649131690000|2022-04-05 04:08:10|||||||||1
1649131730000|2022-04-05 04:08:50|||||||||2
1649131800000|2022-04-05 04:10:00||341.21||341.21||341.21||341.21|0
1649131810000|2022-04-05 04:10:10||341.16||341.16||341.16||341.16|8
1649131820000|2022-04-05 04:10:20||341.21||341.21||341.21||341.21|0
1649131830000|2022-04-05 04:10:30||341.16||341.21||341.21||341.16|2
1649131840000|2022-04-05 04:10:40||341.16||341.16||341.16||341.16|1
1649131850000|2022-04-05 04:10:50||341.21||341.21||341.21||341.16|1
1649131880000|2022-04-05 04:11:20||341.16||341.16||341.21||341.16|3
1649131890000|2022-04-05 04:11:30||341.21||341.21||341.21||341.21|0
1649131900000|2022-04-05 04:11:40||341.16||341.16||341.16||341.16|0
1649131910000|2022-04-05 04:11:50|341.31|341.11|341.26|341.11|341.31|341.11|341.26|341.11|8
1649131940000|2022-04-05 04:12:20|||||||||1
1649131960000|2022-04-05 04:12:40|341.21|341.06|341.26|341.11|341.26|341.11|341.21|341.06|6
1649132040000|2022-04-05 04:14:00|||||||||7
1649132080000|2022-04-05 04:14:40||341.06||341.11||341.11||341.06|1
1649132110000|2022-04-05 04:15:10||341.06||341.06||341.06||341.06|2
1649132120000|2022-04-05 04:15:20|||||||||1
1649132160000|2022-04-05 04:16:00|341.21|341.11|341.21|341.06|341.21|341.11|341.21|341.06|1
1649132200000|2022-04-05 04:16:40|341.26||341.26||341.26||341.26||8
1649132230000|2022-04-05 04:17:10||341.11||341.11||341.11||341.11|1
1649132240000|2022-04-05 04:17:20|||||||||1
1649132280000|2022-04-05 04:18:00||341.06||341.06||341.06||341.06|3
1649132300000|2022-04-05 04:18:20|||||||||1
1649132350000|2022-04-05 04:19:10||341.11||341.11||341.11||341.11|0
1649132370000|2022-04-05 04:19:30|||||||||1
1649132400000|2022-04-05 04:20:00|||||||||1
1649132440000|2022-04-05 04:20:40|341.21|341.06|341.26|341.06|341.26|341.06|341.21|341.06|8
1649132450000|2022-04-05 04:20:50|341.31|341.11|341.31|341.11|341.31|341.11|341.31|341.11|8
1649132460000|2022-04-05 04:21:00||341.16||341.11||341.16||341.11|0
1649132510000|2022-04-05 04:21:50||341.16||341.16||341.16||341.16|0
1649132540000|2022-04-05 04:22:20|||||||||1
1649132570000|2022-04-05 04:22:50|341.36|341.21|341.36|341.16|341.36|341.21|341.36|341.16|17
1649132580000|2022-04-05 04:23:00|||||||||1
1649132590000|2022-04-05 04:23:10|341.31||341.31||341.31||341.31||0
1649132600000|2022-04-05 04:23:20||341.11||341.16||341.16||341.11|8
1649132620000|2022-04-05 04:23:40|||||||||1
1649132650000|2022-04-05 04:24:10|||||||||2
1649132670000|2022-04-05 04:24:30|||||||||1
1649132680000|2022-04-05 04:24:40|||||||||2
1649132710000|2022-04-05 04:25:10|||||||||1
1649132720000|2022-04-05 04:25:20|||||||||1
1649132790000|2022-04-05 04:26:30|||||||||4
1649132820000|2022-04-05 04:27:00|||||||||1
1649132860000|2022-04-05 04:27:40||341.11||341.11||341.11||341.11|5
1649132870000|2022-04-05 04:27:50|341.36|341.16|341.36|341.16|341.36|341.16|341.36|341.16|8
1649132880000|2022-04-05 04:28:00||341.21||341.21||341.21||341.21|0
1649132900000|2022-04-05 04:28:20||341.16||341.16||341.16||341.16|5
1649132930000|2022-04-05 04:28:50||341.21||341.16||341.21||341.16|1
1649132940000|2022-04-05 04:29:00|||||||||1
1649132980000|2022-04-05 04:29:40|||||||||2
1649133010000|2022-04-05 04:30:10|||||||||1
1649133050000|2022-04-05 04:30:50|||||||||1
1649133060000|2022-04-05 04:31:00|341.31||341.31||341.31||341.31||0
1649133080000|2022-04-05 04:31:20|||||||||2
1649133090000|2022-04-05 04:31:30|||||||||1
1649133160000|2022-04-05 04:32:40|||||||||1
1649133170000|2022-04-05 04:32:50|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.16|17
1649133180000|2022-04-05 04:33:00|||||||||1
1649133190000|2022-04-05 04:33:10|||||||||16
1649133220000|2022-04-05 04:33:40||341.16||341.16||341.16||341.16|13
1649133230000|2022-04-05 04:33:50|341.31||341.31||341.31||341.31||3
1649133260000|2022-04-05 04:34:20|||||||||2
1649133300000|2022-04-05 04:35:00|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|8
1649133320000|2022-04-05 04:35:20|||||||||4
1649133360000|2022-04-05 04:36:00|341.31|341.16|341.31|341.16|341.31|341.16|341.31|341.16|8
1649133400000|2022-04-05 04:36:40|||||||||2
1649133410000|2022-04-05 04:36:50|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|4
1649133420000|2022-04-05 04:37:00|||||||||14
1649133440000|2022-04-05 04:37:20|||||||||7
1649133470000|2022-04-05 04:37:50|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.21|22
1649133480000|2022-04-05 04:38:00|||||||||3
1649133490000|2022-04-05 04:38:10|341.46|341.31|341.51|341.31|341.51|341.31|341.46|341.31|7
1649133500000|2022-04-05 04:38:20||341.36||341.31||341.36||341.31|2
1649133540000|2022-04-05 04:39:00||341.36||341.31||341.36||341.31|0
1649133590000|2022-04-05 04:39:50|341.46||341.46||341.46||341.46||1
1649133600000|2022-04-05 04:40:00||341.26||341.26||341.26||341.26|6
1649133640000|2022-04-05 04:40:40||341.31||341.26||341.31||341.26|1
1649133660000|2022-04-05 04:41:00|||||||||1
1649133690000|2022-04-05 04:41:30||341.31||341.31||341.31||341.31|1
1649133700000|2022-04-05 04:41:40|||||||||1
1649133710000|2022-04-05 04:41:50|||||||||1
1649133720000|2022-04-05 04:42:00||341.26||341.26||341.26||341.26|6
1649133760000|2022-04-05 04:42:40||341.31||341.26||341.31||341.26|1
1649133780000|2022-04-05 04:43:00|341.41|341.31|341.41|341.26|341.41|341.31|341.41|341.26|2
1649133810000|2022-04-05 04:43:30|||||||||1
1649133840000|2022-04-05 04:44:00|||||||||1
1649133850000|2022-04-05 04:44:10|341.46|341.31|341.46|341.31|341.46|341.31|341.46|341.31|8
1649133870000|2022-04-05 04:44:30|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|4
1649133910000|2022-04-05 04:45:10|||||||||1
1649133930000|2022-04-05 04:45:30|||||||||1
1649133970000|2022-04-05 04:46:10|341.36|341.21|341.36|341.21|341.36|341.21|341.36|341.21|6
1649133980000|2022-04-05 04:46:20|341.41|341.26|341.41|341.26|341.41|341.26|341.41|341.26|4
1649134040000|2022-04-05 04:47:20|||||||||3
1649134070000|2022-04-05 04:47:50|341.46||341.46||341.46||341.46||4
1649134100000|2022-04-05 04:48:20|341.51|341.31|341.51|341.31|341.51|341.31|341.51|341.31|4
1649134110000|2022-04-05 04:48:30||341.36||341.36||341.36||341.36|0
1649134120000|2022-04-05 04:48:40||341.31||341.31||341.31||341.31|6
1649134160000|2022-04-05 04:49:20|||||||||1
1649134170000|2022-04-05 04:49:30|341.56|341.36|341.56|341.41|341.56|341.41|341.56|341.36|8
1649134180000|2022-04-05 04:49:40||341.36||341.36||341.36||341.36|8
1649134210000|2022-04-05 04:50:10|341.61|341.41|341.61|341.41|341.61|341.46|341.61|341.41|7
1649134220000|2022-04-05 04:50:20||341.46||341.46||341.46||341.46|0
1649134240000|2022-04-05 04:50:40||341.41||341.46||341.46||341.41|16
1649134260000|2022-04-05 04:51:00|341.66|341.41|341.66|341.46|341.66|341.46|341.66|341.41|11
1649134280000|2022-04-05 04:51:20|341.61||341.61||341.61||341.61||0
1649134300000|2022-04-05 04:51:40|341.66|341.41|341.66|341.46|341.66|341.46|341.66|341.41|20
1649134350000|2022-04-05 04:52:30||341.51||341.46||341.51||341.46|8
1649134380000|2022-04-05 04:53:00||341.51||341.46||341.51||341.46|1
1649134410000|2022-04-05 04:53:30||341.51||341.51||341.51||341.46|7
1649134420000|2022-04-05 04:53:40||341.46||341.46||341.46||341.46|10
1649134490000|2022-04-05 04:54:50|341.71|341.51|341.71|341.51|341.71|341.56|341.71|341.51|13
1649134550000|2022-04-05 04:55:50||341.56||341.56||341.56||341.56|0
1649134560000|2022-04-05 04:56:00|341.66|341.51|341.71|341.51|341.71|341.56|341.66|341.51|11
1649134590000|2022-04-05 04:56:30||341.56||341.56||341.56||341.56|0
1649134600000|2022-04-05 04:56:40||341.51||341.51||341.51||341.51|5
1649134630000|2022-04-05 04:57:10||341.56||341.56||341.56||341.56|0
1649134640000|2022-04-05 04:57:20||341.51||341.51||341.51||341.51|2
1649134650000|2022-04-05 04:57:30||341.56||341.51||341.56||341.51|1
1649134670000|2022-04-05 04:57:50|341.66||341.66||341.66||341.66||0
1649134680000|2022-04-05 04:58:00|||||||||3
1649134700000|2022-04-05 04:58:20||341.46||341.51||341.51||341.46|11
1649134740000|2022-04-05 04:59:00||341.46||341.46||341.46||341.46|5
1649134780000|2022-04-05 04:59:40||341.51||341.46||341.51||341.46|3
1649134800000|2022-04-05 05:00:00|341.61|341.41|341.61|341.41|341.61|341.41|341.61|341.41|21
1649134810000|2022-04-05 05:00:10||341.46||341.41||341.46||341.41|15
1649134820000|2022-04-05 05:00:20|341.56|341.36|341.56|341.36|341.56|341.36|341.56|341.36|4
1649134830000|2022-04-05 05:00:30|341.51||341.51||341.51||341.51||2
1649134840000|2022-04-05 05:00:40|341.46|341.31|341.46|341.26|341.46|341.31|341.46|341.21|23
1649134860000|2022-04-05 05:01:00|||||||||1
1649134870000|2022-04-05 05:01:10||341.31||341.31||341.31||341.31|1
1649134890000|2022-04-05 05:01:30|341.51|341.36|341.61|341.41|341.61|341.41|341.51|341.36|63
1649134920000|2022-04-05 05:02:00||341.46||341.41||341.46||341.41|1
1649134930000|2022-04-05 05:02:10|||||||||1
1649134940000|2022-04-05 05:02:20|||||||||1
1649134950000|2022-04-05 05:02:30|||||||||1
1649134960000|2022-04-05 05:02:40|341.56||341.56||341.56||341.56||0
1649134970000|2022-04-05 05:02:50|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.36|9
1649134980000|2022-04-05 05:03:00|||||||||1
1649134990000|2022-04-05 05:03:10|341.56|341.41|341.56|341.41|341.56|341.41|341.56|341.41|8
1649135030000|2022-04-05 05:03:50|||||||||1
1649135040000|2022-04-05 05:04:00|||||||||1
1649135060000|2022-04-05 05:04:20|||||||||2
1649135070000|2022-04-05 05:04:30|||||||||1
1649135090000|2022-04-05 05:04:50||341.36||341.36||341.36||341.36|7
1649135100000|2022-04-05 05:05:00||341.41||341.41||341.41||341.41|0
1649135120000|2022-04-05 05:05:20|341.61||341.61||341.61||341.56||17
1649135130000|2022-04-05 05:05:30|341.56||341.56||341.56||341.56||0
1649135180000|2022-04-05 05:06:20|||||||||1
1649135190000|2022-04-05 05:06:30|||||||||1
1649135200000|2022-04-05 05:06:40|||||||||1
1649135210000|2022-04-05 05:06:50|||||||||2
1649135230000|2022-04-05 05:07:10|||||||||20
1649135250000|2022-04-05 05:07:30|341.61|341.46|341.56|341.41|341.61|341.46|341.56|341.41|11
1649135320000|2022-04-05 05:08:40|||||||||2
1649135330000|2022-04-05 05:08:50|341.61|341.46|341.61|341.41|341.66|341.46|341.61|341.41|97
1649135340000|2022-04-05 05:09:00|341.56|341.46|341.61|341.41|341.61|341.46|341.56|341.41|4
1649135350000|2022-04-05 05:09:10|341.56||341.61||341.61||341.56||1
1649135360000|2022-04-05 05:09:20|341.56||341.56||341.56||341.56||0
1649135390000|2022-04-05 05:09:50||341.36||341.36||341.36||341.36|8
1649135400000|2022-04-05 05:10:00||341.41||341.36||341.41||341.36|1
1649135420000|2022-04-05 05:10:20||341.41||341.41||341.41||341.41|0
1649135440000|2022-04-05 05:10:40|||||||||8
1649135450000|2022-04-05 05:10:50|||||||||1
1649135460000|2022-04-05 05:11:00|||||||||1
1649135480000|2022-04-05 05:11:20|||||||||11
1649135490000|2022-04-05 05:11:30|||||||||4
1649135500000|2022-04-05 05:11:40|341.51|341.36|341.61|341.41|341.61|341.41|341.51|341.36|39
1649135510000|2022-04-05 05:11:50||341.46||341.46||341.46||341.46|9
1649135520000|2022-04-05 05:12:00|341.66|341.51|341.66|341.46|341.66|341.51|341.66|341.46|16
1649135530000|2022-04-05 05:12:10|341.71|341.51|341.76|341.56|341.76|341.61|341.71|341.51|51
1649135540000|2022-04-05 05:12:20||341.61||341.61||341.61||341.61|0
1649135590000|2022-04-05 05:13:10|||||||||1
1649135600000|2022-04-05 05:13:20||341.56||341.56||341.56||341.56|21
1649135620000|2022-04-05 05:13:40||341.61||341.56||341.61||341.56|2
1649135630000|2022-04-05 05:13:50||341.61||341.61||341.61||341.61|0
1649135640000|2022-04-05 05:14:00|341.81||341.81||341.81||341.81||6
1649135660000|2022-04-05 05:14:20||341.66||341.66||341.66||341.66|1
1649135690000|2022-04-05 05:14:50|||||||||2
1649135700000|2022-04-05 05:15:00|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|16
1649135710000|2022-04-05 05:15:10|||||||||1
1649135730000|2022-04-05 05:15:30|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|5
1649135740000|2022-04-05 05:15:40|341.86|341.71|341.91|341.76|341.96|341.81|341.86|341.71|60
1649135760000|2022-04-05 05:16:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|9
1649135790000|2022-04-05 05:16:30|||||||||2
1649135810000|2022-04-05 05:16:50|||||||||1
1649135820000|2022-04-05 05:17:00|||||||||20
1649135830000|2022-04-05 05:17:10|341.91|341.76|341.96|341.76|341.96|341.76|341.91|341.76|9
1649135850000|2022-04-05 05:17:30|341.91||341.91||341.91||341.91||8
1649135860000|2022-04-05 05:17:40||341.71||341.71||341.71||341.71|34
1649135900000|2022-04-05 05:18:20|341.86||341.86||341.86||341.86||2
1649135910000|2022-04-05 05:18:30|||||||||2
1649135950000|2022-04-05 05:19:10|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|23
1649136010000|2022-04-05 05:20:10|341.91|341.71|341.91|341.71|341.91|341.76|341.91|341.71|24
1649136020000|2022-04-05 05:20:20|341.96|341.76|341.96|341.76|341.96|341.76|341.96|341.76|2
1649136030000|2022-04-05 05:20:30||341.81||341.81||341.81||341.81|0
1649136040000|2022-04-05 05:20:40|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|7
1649136050000|2022-04-05 05:20:50|||||||||1
1649136060000|2022-04-05 05:21:00|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|1
1649136080000|2022-04-05 05:21:20|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|5
1649136090000|2022-04-05 05:21:30|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|13
1649136140000|2022-04-05 05:22:20|342.01||342.01||342.01||342.01||10
1649136180000|2022-04-05 05:23:00|342.06|341.86|342.06|341.91|342.11|341.91|342.06|341.86|6
1649136200000|2022-04-05 05:23:20|342.11|341.96|342.06|341.86|342.11|341.96|342.06|341.86|20
1649136210000|2022-04-05 05:23:30|342.01|341.81|342.01|341.81|342.01|341.81|341.91|341.76|35
1649136220000|2022-04-05 05:23:40|341.96|341.76|341.96|341.81|342.06|341.86|341.91|341.76|58
1649136230000|2022-04-05 05:23:50|341.91|341.76|341.91|341.76|341.91|341.76|341.86|341.71|11
1649136240000|2022-04-05 05:24:00||341.71||341.71||341.71||341.71|0
1649136270000|2022-04-05 05:24:30|||||||||1
1649136310000|2022-04-05 05:25:10|341.96|341.76|341.96|341.76|341.96|341.76|341.96|341.76|22
1649136330000|2022-04-05 05:25:30||341.81||341.81||341.81||341.81|0
1649136370000|2022-04-05 05:26:10|||||||||1
1649136380000|2022-04-05 05:26:20|342.01|341.86|342.06|341.86|342.06|341.86|342.01|341.86|8
1649136390000|2022-04-05 05:26:30|342.01|341.91|342.06|341.86|342.06|341.91|342.01|341.86|4
1649136410000|2022-04-05 05:26:50|342.01||342.01||342.01||342.01||0
1649136470000|2022-04-05 05:27:50|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|6
1649136480000|2022-04-05 05:28:00|342.11|341.91|342.11|341.91|342.11|341.91|342.11|341.91|1
1649136520000|2022-04-05 05:28:40||341.96||341.96||341.96||341.96|0
1649136530000|2022-04-05 05:28:50|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|19
1649136550000|2022-04-05 05:29:10|342.01|341.86|342.01|341.81|342.01|341.86|342.01|341.81|10
1649136600000|2022-04-05 05:30:00|||||||||1
1649136610000|2022-04-05 05:30:10|||||||||1
1649136660000|2022-04-05 05:31:00||341.86||341.81||341.86||341.81|6
1649136670000|2022-04-05 05:31:10||341.86||341.86||341.86||341.81|3
1649136690000|2022-04-05 05:31:30||341.81||341.81||341.81||341.81|3
1649136720000|2022-04-05 05:32:00|||||||||1
1649136750000|2022-04-05 05:32:30|341.96||342.01||342.01||341.96||1
1649136780000|2022-04-05 05:33:00|||||||||1
1649136790000|2022-04-05 05:33:10|||||||||3
1649136800000|2022-04-05 05:33:20|||||||||1
1649136830000|2022-04-05 05:33:50|||||||||1
1649136840000|2022-04-05 05:34:00|||||||||1
1649136850000|2022-04-05 05:34:10||341.86||341.86||341.86||341.86|0
1649136860000|2022-04-05 05:34:20||341.81||341.81||341.81||341.81|3
1649136870000|2022-04-05 05:34:30|341.96||341.96||342.01||341.96||1
1649136880000|2022-04-05 05:34:40|||||||||1
1649136910000|2022-04-05 05:35:10|||||||||1
1649136920000|2022-04-05 05:35:20|||||||||2
1649136950000|2022-04-05 05:35:50|342.01||342.01||342.01||342.01||36
1649136960000|2022-04-05 05:36:00|341.96|341.86|341.96|341.81|341.96|341.86|341.96|341.81|2
1649136970000|2022-04-05 05:36:10|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|10
1649137000000|2022-04-05 05:36:40|342.06||342.06||342.06||342.01||2
1649137010000|2022-04-05 05:36:50|342.01||342.01||342.01||342.01||0
1649137040000|2022-04-05 05:37:20|||||||||2
1649137060000|2022-04-05 05:37:40|341.91|341.76|341.91|341.76|341.91|341.81|341.91|341.76|20
1649137070000|2022-04-05 05:37:50|341.86|341.71|341.86|341.71|341.86|341.76|341.86|341.71|13
1649137110000|2022-04-05 05:38:30|||||||||2
1649137120000|2022-04-05 05:38:40|||||||||3
1649137160000|2022-04-05 05:39:20|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|14
1649137190000|2022-04-05 05:39:50|||||||||1
1649137230000|2022-04-05 05:40:30|||||||||3
1649137260000|2022-04-05 05:41:00|||||||||1
1649137280000|2022-04-05 05:41:20|||||||||1
1649137290000|2022-04-05 05:41:30|||||||||1
1649137320000|2022-04-05 05:42:00||341.71||341.71||341.71||341.71|0
1649137330000|2022-04-05 05:42:10||341.76||341.76||341.76||341.76|11
1649137340000|2022-04-05 05:42:20||341.71||341.71||341.71||341.71|2
1649137380000|2022-04-05 05:43:00|||||||||1
1649137410000|2022-04-05 05:43:30|||||||||1
1649137430000|2022-04-05 05:43:50|341.86||341.91||341.91||341.86||1
1649137440000|2022-04-05 05:44:00|||||||||1
1649137470000|2022-04-05 05:44:30|341.86||341.86||341.86||341.86||1
1649137500000|2022-04-05 05:45:00|||||||||2
1649137530000|2022-04-05 05:45:30|||||||||1
1649137570000|2022-04-05 05:46:10|341.91|341.76|341.86|341.71|341.91|341.76|341.86|341.71|20
1649137600000|2022-04-05 05:46:40|||||||||5
1649137610000|2022-04-05 05:46:50|341.91||341.91||341.91||341.91||8
1649137620000|2022-04-05 05:47:00||341.76||341.71||341.76||341.71|1
1649137630000|2022-04-05 05:47:10||341.76||341.76||341.76||341.76|0
1649137640000|2022-04-05 05:47:20|||||||||12
1649137680000|2022-04-05 05:48:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|9
1649137700000|2022-04-05 05:48:20|||||||||1
1649137730000|2022-04-05 05:48:50|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|0
1649137740000|2022-04-05 05:49:00|341.86||341.81||341.86||341.81||13
1649137750000|2022-04-05 05:49:10|341.86||341.86||341.86||341.86||9
1649137760000|2022-04-05 05:49:20|341.81||341.81||341.81||341.81||0
1649137800000|2022-04-05 05:50:00|||||||||2
1649137810000|2022-04-05 05:50:10|||||||||2
1649137850000|2022-04-05 05:50:50|||||||||1
1649137900000|2022-04-05 05:51:40|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|12
1649137910000|2022-04-05 05:51:50|341.81|341.66|341.86|341.71|341.91|341.71|341.81|341.66|16
1649137920000|2022-04-05 05:52:00|341.91||341.91||341.91||341.91||0
1649137940000|2022-04-05 05:52:20||341.76||341.71||341.76||341.71|0
1649137950000|2022-04-05 05:52:30|341.86|341.66|341.81|341.66|341.86|341.66|341.81|341.66|11
1649137960000|2022-04-05 05:52:40|341.86||341.86||341.86||341.86||3
1649137970000|2022-04-05 05:52:50|341.81||341.86||341.86||341.81||0
1649137990000|2022-04-05 05:53:10||341.71||341.71||341.71||341.71|0
1649138020000|2022-04-05 05:53:40|||||||||1
1649138050000|2022-04-05 05:54:10|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|8
1649138110000|2022-04-05 05:55:10|||||||||1
1649138120000|2022-04-05 05:55:20|||||||||1
1649138130000|2022-04-05 05:55:30|341.91|341.71|341.91|341.71|341.91|341.76|341.91|341.71|12
1649138160000|2022-04-05 05:56:00|341.96|341.76|341.96|341.81|342.01|341.81|341.96|341.76|2
1649138260000|2022-04-05 05:57:40|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|4
1649138370000|2022-04-05 05:59:30|342.06||342.01||342.06||342.01||5
1649138410000|2022-04-05 06:00:10|342.11|341.91|342.11|341.96|342.11|341.96|342.11|341.91|14
1649138420000|2022-04-05 06:00:20|342.01|341.86|342.06|341.86|342.06|341.86|342.01|341.86|14
1649138470000|2022-04-05 06:01:10||341.91||341.86||341.91||341.86|1
1649138480000|2022-04-05 06:01:20||341.91||341.86||341.91||341.86|2
1649138500000|2022-04-05 06:01:40|||||||||2
1649138510000|2022-04-05 06:01:50|342.01||342.01||342.01||342.01||2
1649138530000|2022-04-05 06:02:10|||||||||1
1649138580000|2022-04-05 06:03:00|||||||||2
1649138600000|2022-04-05 06:03:20|||||||||1
1649138620000|2022-04-05 06:03:40|||||||||1
1649138660000|2022-04-05 06:04:20|342.06|341.91|342.11|341.91|342.11|341.91|342.06|341.91|21
1649138680000|2022-04-05 06:04:40||341.96||341.96||341.96||341.96|5
1649138720000|2022-04-05 06:05:20|||||||||1
1649138740000|2022-04-05 06:05:40|||||||||1
1649138780000|2022-04-05 06:06:20|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|15
1649138820000|2022-04-05 06:07:00|||||||||1
1649138840000|2022-04-05 06:07:20|||||||||2
1649138850000|2022-04-05 06:07:30|342.11||342.11||342.11||342.11||0
1649138860000|2022-04-05 06:07:40|342.06||342.06||342.06||342.06||6
1649138870000|2022-04-05 06:07:50|342.11||342.11||342.11||342.11||2
1649138880000|2022-04-05 06:08:00||341.96||341.91||341.96||341.91|1
1649138910000|2022-04-05 06:08:30||341.96||341.91||341.96||341.91|2
1649138920000|2022-04-05 06:08:40||341.96||341.96||341.96||341.96|0
1649138940000|2022-04-05 06:09:00|||||||||1
1649138950000|2022-04-05 06:09:10|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|9
1649138960000|2022-04-05 06:09:20|||||||||6
1649139000000|2022-04-05 06:10:00|||||||||3
1649139040000|2022-04-05 06:10:40|||||||||1
1649139080000|2022-04-05 06:11:20|||||||||3
1649139090000|2022-04-05 06:11:30|342.01|341.86|341.96|341.81|342.01|341.86|341.96|341.81|17
1649139100000|2022-04-05 06:11:40|342.01||342.01||342.01||342.01||11
1649139110000|2022-04-05 06:11:50||341.86||341.86||341.86||341.86|0
1649139120000|2022-04-05 06:12:00|341.96|341.81|342.01|341.81|342.01|341.81|341.96|341.81|6
1649139140000|2022-04-05 06:12:20|341.96||341.96||341.96||341.96||0
1649139200000|2022-04-05 06:13:20|||||||||1
1649139230000|2022-04-05 06:13:50|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|8
1649139250000|2022-04-05 06:14:10|341.96|341.81|342.01|341.81|342.01|341.81|341.96|341.81|7
1649139260000|2022-04-05 06:14:20|||||||||2
1649139310000|2022-04-05 06:15:10|||||||||2
1649139330000|2022-04-05 06:15:30|||||||||1
1649139360000|2022-04-05 06:16:00||341.86||341.81||341.86||341.81|3
1649139400000|2022-04-05 06:16:40|341.96||341.96||341.96||341.96||1
1649139410000|2022-04-05 06:16:50|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|10
1649139440000|2022-04-05 06:17:20|||||||||1
1649139500000|2022-04-05 06:18:20|||||||||1
1649139510000|2022-04-05 06:18:30|||||||||1
1649139540000|2022-04-05 06:19:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|6
1649139590000|2022-04-05 06:19:50|341.91||341.91||341.91||341.86||17
1649139600000|2022-04-05 06:20:00|341.86||341.86||341.86||341.86||1
1649139620000|2022-04-05 06:20:20|341.81|341.66|341.81|341.66|341.86|341.66|341.81|341.66|24
1649139640000|2022-04-05 06:20:40|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|19
1649139670000|2022-04-05 06:21:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|13
1649139680000|2022-04-05 06:21:20|||||||||2
1649139690000|2022-04-05 06:21:30|341.81|341.66|341.76|341.61|341.81|341.66|341.76|341.61|6
1649139710000|2022-04-05 06:21:50|341.81||341.81||341.81||341.81||2
1649139720000|2022-04-05 06:22:00|341.71|341.56|341.66|341.51|341.71|341.56|341.66|341.51|22
1649139730000|2022-04-05 06:22:10|341.71|341.56|341.81|341.61|341.81|341.61|341.71|341.56|23
1649139750000|2022-04-05 06:22:30|||||||||1
1649139770000|2022-04-05 06:22:50|341.76||341.76||341.76||341.76||0
1649139780000|2022-04-05 06:23:00||341.56||341.56||341.61||341.56|5
1649139790000|2022-04-05 06:23:10|||||||||1
1649139810000|2022-04-05 06:23:30|341.71||341.71||341.71||341.71||0
1649139840000|2022-04-05 06:24:00|||||||||1
1649139850000|2022-04-05 06:24:10|||||||||1
1649139920000|2022-04-05 06:25:20|||||||||1
1649139960000|2022-04-05 06:26:00|||||||||1
1649140010000|2022-04-05 06:26:50|341.76|341.61|341.76|341.61|341.81|341.61|341.76|341.61|23
1649140020000|2022-04-05 06:27:00|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|4
1649140030000|2022-04-05 06:27:10|341.76||341.76||341.76||341.76||2
1649140050000|2022-04-05 06:27:30||341.61||341.61||341.61||341.61|0
1649140060000|2022-04-05 06:27:40|||||||||1
1649140080000|2022-04-05 06:28:00|||||||||1
1649140120000|2022-04-05 06:28:40|||||||||1
1649140150000|2022-04-05 06:29:10|||||||||2
1649140170000|2022-04-05 06:29:30|||||||||2
1649140220000|2022-04-05 06:30:20|||||||||1
1649140230000|2022-04-05 06:30:30|||||||||2
1649140280000|2022-04-05 06:31:20|||||||||1
1649140300000|2022-04-05 06:31:40|||||||||1
1649140340000|2022-04-05 06:32:20|||||||||2
1649140350000|2022-04-05 06:32:30|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|3
1649140370000|2022-04-05 06:32:50|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.66|3
1649140390000|2022-04-05 06:33:10|341.81|341.66|341.86|341.66|341.86|341.66|341.81|341.66|12
1649140410000|2022-04-05 06:33:30|341.81||341.81||341.81||341.81||0
1649140450000|2022-04-05 06:34:10|||||||||1
1649140460000|2022-04-05 06:34:20|||||||||1
1649140500000|2022-04-05 06:35:00|||||||||1
1649140510000|2022-04-05 06:35:10|||||||||1
1649140520000|2022-04-05 06:35:20|||||||||1
1649140550000|2022-04-05 06:35:50|341.86|341.71|341.91|341.71|341.91|341.71|341.86|341.71|10
1649140560000|2022-04-05 06:36:00||341.76||341.71||341.76||341.71|7
1649140570000|2022-04-05 06:36:10||341.76||341.76||341.76||341.71|1
1649140580000|2022-04-05 06:36:20|||||||||10
1649140590000|2022-04-05 06:36:30||341.71||341.76||341.76||341.71|9
1649140600000|2022-04-05 06:36:40||341.71||341.71||341.71||341.71|1
1649140610000|2022-04-05 06:36:50|||||||||1
1649140660000|2022-04-05 06:37:40|||||||||1
1649140670000|2022-04-05 06:37:50||341.76||341.71||341.76||341.71|2
1649140680000|2022-04-05 06:38:00|||||||||4
1649140690000|2022-04-05 06:38:10|||||||||8
1649140740000|2022-04-05 06:39:00||341.76||341.76||341.76||341.76|0
1649140770000|2022-04-05 06:39:30|341.86|341.71|341.81|341.66|341.86|341.71|341.81|341.66|28
1649140780000|2022-04-05 06:39:40|||||||||1
1649140790000|2022-04-05 06:39:50||341.61||341.61||341.61||341.61|12
1649140820000|2022-04-05 06:40:20|341.76||341.81||341.81||341.76||1
1649140860000|2022-04-05 06:41:00||341.66||341.66||341.66||341.66|2
1649140880000|2022-04-05 06:41:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|6
1649140940000|2022-04-05 06:42:20|||||||||1
1649140970000|2022-04-05 06:42:50|||||||||1
1649141020000|2022-04-05 06:43:40|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|6
1649141050000|2022-04-05 06:44:10|||||||||11
1649141110000|2022-04-05 06:45:10|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|15
1649141120000|2022-04-05 06:45:20|||||||||1
1649141150000|2022-04-05 06:45:50|||||||||4
1649141170000|2022-04-05 06:46:10|||||||||1
1649141180000|2022-04-05 06:46:20|||||||||3
1649141190000|2022-04-05 06:46:30|||||||||10
1649141210000|2022-04-05 06:46:50||341.46||341.46||341.46||341.46|5
1649141220000|2022-04-05 06:47:00||341.51||341.51||341.51||341.51|0
1649141240000|2022-04-05 06:47:20|||||||||1
1649141260000|2022-04-05 06:47:40|||||||||2
1649141310000|2022-04-05 06:48:30|||||||||2
1649141340000|2022-04-05 06:49:00|||||||||1
1649141360000|2022-04-05 06:49:20|||||||||1
1649141370000|2022-04-05 06:49:30|||||||||1
1649141380000|2022-04-05 06:49:40|341.71|341.56|341.76|341.56|341.76|341.56|341.71|341.56|28
1649141390000|2022-04-05 06:49:50||341.61||341.61||341.61||341.61|13
1649141420000|2022-04-05 06:50:20|341.71|341.56|341.71|341.56|341.71|341.56|341.71|341.56|17
1649141430000|2022-04-05 06:50:30|341.76||341.76||341.76||341.76||2
1649141440000|2022-04-05 06:50:40|341.71||341.71||341.71||341.71||0
1649141450000|2022-04-05 06:50:50|341.76||341.76||341.76||341.76||3
1649141460000|2022-04-05 06:51:00|341.81|341.61|341.81|341.66|341.81|341.66|341.81|341.61|6
1649141470000|2022-04-05 06:51:10|||||||||2
1649141500000|2022-04-05 06:51:40|||||||||3
1649141520000|2022-04-05 06:52:00|||||||||2
1649141530000|2022-04-05 06:52:10|||||||||1
1649141540000|2022-04-05 06:52:20|||||||||6
1649141590000|2022-04-05 06:53:10|||||||||4
1649141600000|2022-04-05 06:53:20|||||||||1
1649141610000|2022-04-05 06:53:30|||||||||1
1649141620000|2022-04-05 06:53:40|||||||||4
1649141640000|2022-04-05 06:54:00|341.86||341.86||341.86||341.86||11
1649141660000|2022-04-05 06:54:20|341.81||341.81||341.81||341.81||0
1649141680000|2022-04-05 06:54:40|||||||||2
1649141700000|2022-04-05 06:55:00|||||||||1
1649141750000|2022-04-05 06:55:50|||||||||1
1649141780000|2022-04-05 06:56:20|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|22
1649141790000|2022-04-05 06:56:30|341.81||341.81||341.81||341.81||8
1649141820000|2022-04-05 06:57:00|341.76|341.66|341.81|341.66|341.81|341.66|341.76|341.66|5
1649141850000|2022-04-05 06:57:30|341.76|341.61|341.81|341.66|341.81|341.66|341.76|341.61|22
1649141860000|2022-04-05 06:57:40|||||||||2
1649141870000|2022-04-05 06:57:50|||||||||5
1649141880000|2022-04-05 06:58:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|1
1649141900000|2022-04-05 06:58:20|341.81|341.66|341.86|341.71|341.86|341.71|341.81|341.66|29
1649141920000|2022-04-05 06:58:40||341.66||341.66||341.66||341.66|12
1649141940000|2022-04-05 06:59:00|341.81||341.81||341.81||341.81||0
1649141960000|2022-04-05 06:59:20|||||||||13
1649141970000|2022-04-05 06:59:30|341.86|341.71|341.86|341.71|341.91|341.71|341.86|341.71|11
1649141980000|2022-04-05 06:59:40|||||||||3
1649142000000|2022-04-05 07:00:00|341.91|341.76|341.96|341.81|341.96|341.81|341.91|341.76|10
1649142010000|2022-04-05 07:00:10|342.01|341.86|342.11|341.91|342.11|341.96|342.01|341.86|64
1649142020000|2022-04-05 07:00:20|342.16|341.96|342.11|341.96|342.16|341.96|342.11|341.91|4
1649142030000|2022-04-05 07:00:30|342.16||342.16||342.16||342.16||2
1649142040000|2022-04-05 07:00:40|342.11||342.11||342.11||342.11||0
1649142050000|2022-04-05 07:00:50||341.91||341.91||341.91||341.91|24
1649142060000|2022-04-05 07:01:00||341.96||341.96||341.96||341.91|7
1649142070000|2022-04-05 07:01:10|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|24
1649142080000|2022-04-05 07:01:20|342.21|341.96|342.21|342.01|342.21|342.01|342.21|341.96|18
1649142100000|2022-04-05 07:01:40|342.16|342.06|342.21|342.06|342.21|342.06|342.16|342.01|15
1649142110000|2022-04-05 07:01:50|||||||||4
1649142120000|2022-04-05 07:02:00|342.26|342.11|342.46|342.26|342.46|342.31|342.26|342.06|101
1649142130000|2022-04-05 07:02:10|342.51|342.31|342.56|342.36|342.56|342.36|342.51|342.31|18
1649142140000|2022-04-05 07:02:20|342.51||342.56||342.56||342.51||10
1649142150000|2022-04-05 07:02:30|||||||||2
1649142160000|2022-04-05 07:02:40|342.51|342.41|342.56|342.36|342.61|342.41|342.51|342.36|33
1649142180000|2022-04-05 07:03:00|342.51|342.31|342.36|342.16|342.51|342.31|342.31|342.16|50
1649142190000|2022-04-05 07:03:10|342.31||342.36||342.36||342.31||11
1649142200000|2022-04-05 07:03:20|||||||||2
1649142210000|2022-04-05 07:03:30|342.31||342.31||342.31||342.31||0
1649142220000|2022-04-05 07:03:40|342.21|342.11|342.21|342.01|342.21|342.11|342.21|342.01|19
1649142230000|2022-04-05 07:03:50|342.26|342.06|342.21|342.06|342.26|342.06|342.21|342.06|24
1649142240000|2022-04-05 07:04:00|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|8
1649142250000|2022-04-05 07:04:10|342.31|342.16|342.31|342.16|342.36|342.16|342.31|342.11|8
1649142260000|2022-04-05 07:04:20|342.21|342.11|342.16|342.01|342.21|342.11|342.16|342.01|19
1649142270000|2022-04-05 07:04:30|342.11|341.96|342.16|341.96|342.16|341.96|342.11|341.96|7
1649142290000|2022-04-05 07:04:50||342.01||342.01||342.01||342.01|0
1649142300000|2022-04-05 07:05:00|||||||||1
1649142310000|2022-04-05 07:05:10|342.11|341.96|342.16|341.96|342.16|341.96|342.11|341.96|17
1649142340000|2022-04-05 07:05:40|342.11|342.01|342.21|342.01|342.21|342.01|342.11|342.01|24
1649142350000|2022-04-05 07:05:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|16
1649142360000|2022-04-05 07:06:00|342.06|341.91|342.06|341.86|342.06|341.91|342.06|341.86|11
1649142370000|2022-04-05 07:06:10|341.96|341.81|341.96|341.76|342.06|341.86|341.96|341.76|30
1649142380000|2022-04-05 07:06:20|341.91|341.71|341.86|341.61|341.96|341.71|341.81|341.61|69
1649142390000|2022-04-05 07:06:30|341.81|341.56|341.76|341.56|341.81|341.56|341.71|341.56|41
1649142400000|2022-04-05 07:06:40|341.81|341.61|341.81|341.61|341.86|341.61|341.81|341.61|3
1649142410000|2022-04-05 07:06:50|341.71|341.66|341.71|341.56|341.71|341.66|341.71|341.56|15
1649142420000|2022-04-05 07:07:00|341.81|341.61|341.81|341.61|341.81|341.61|341.81|341.61|21
1649142440000|2022-04-05 07:07:20|341.76|341.71|341.91|341.71|341.91|341.71|341.76|341.71|9
1649142470000|2022-04-05 07:07:50|341.86|341.76|342.01|341.76|342.01|341.76|341.86|341.76|11
1649142480000|2022-04-05 07:08:00||341.81||341.86||341.86||341.81|1
1649142500000|2022-04-05 07:08:20|341.96|341.81|341.91|341.76|341.96|341.81|341.91|341.76|32
1649142530000|2022-04-05 07:08:50|||||||||3
1649142540000|2022-04-05 07:09:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|12
1649142560000|2022-04-05 07:09:20||341.66||341.66||341.66||341.66|5
1649142570000|2022-04-05 07:09:30|341.81|341.71|341.81|341.66|341.81|341.71|341.81|341.66|1
1649142580000|2022-04-05 07:09:40|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|12
1649142600000|2022-04-05 07:10:00|341.86|341.66|341.81|341.66|341.86|341.66|341.81|341.66|15
1649142610000|2022-04-05 07:10:10|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|4
1649142620000|2022-04-05 07:10:20|341.81|341.66|341.66|341.46|341.81|341.66|341.61|341.46|22
1649142640000|2022-04-05 07:10:40|341.71|341.51|341.71|341.51|341.71|341.56|341.71|341.51|10
1649142650000|2022-04-05 07:10:50|341.76|341.56|341.81|341.61|341.81|341.61|341.76|341.56|4
1649142660000|2022-04-05 07:11:00|341.76|341.56|341.76|341.56|341.76|341.56|341.76|341.56|16
1649142670000|2022-04-05 07:11:10|341.71|341.61|341.76|341.61|341.76|341.61|341.71|341.61|1
1649142690000|2022-04-05 07:11:30|341.71|341.56|341.66|341.46|341.71|341.56|341.66|341.46|10
1649142700000|2022-04-05 07:11:40|341.61|341.51|341.71|341.51|341.71|341.51|341.61|341.51|4
1649142720000|2022-04-05 07:12:00|||||||||1
1649142730000|2022-04-05 07:12:10|341.66||341.66||341.66||341.66||2
1649142740000|2022-04-05 07:12:20|341.61|341.46|341.61|341.41|341.61|341.46|341.61|341.41|19
1649142750000|2022-04-05 07:12:30|341.56|341.46|341.61|341.46|341.61|341.46|341.56|341.46|8
1649142760000|2022-04-05 07:12:40|341.56|341.41|341.56|341.36|341.56|341.41|341.51|341.36|12
1649142770000|2022-04-05 07:12:50|341.61|341.41|341.61|341.41|341.61|341.41|341.61|341.41|0
1649142780000|2022-04-05 07:13:00|341.56|341.46|341.61|341.41|341.61|341.46|341.56|341.41|11
1649142800000|2022-04-05 07:13:20|341.56||341.56||341.56||341.56||5
1649142810000|2022-04-05 07:13:30|341.61|341.46|341.66|341.46|341.66|341.46|341.61|341.46|7
1649142820000|2022-04-05 07:13:40|341.71|341.51|341.66|341.46|341.71|341.51|341.66|341.46|2
1649142840000|2022-04-05 07:14:00||341.51||341.51||341.51||341.51|0
1649142860000|2022-04-05 07:14:20|341.71|341.56|341.76|341.56|341.76|341.56|341.71|341.56|11
1649142870000|2022-04-05 07:14:30||341.61||341.61||341.61||341.61|1
1649142880000|2022-04-05 07:14:40||341.56||341.61||341.61||341.56|9
1649142920000|2022-04-05 07:15:20|||||||||2
1649142930000|2022-04-05 07:15:30|341.71|341.56|341.71|341.56|341.76|341.56|341.71|341.56|16
1649142940000|2022-04-05 07:15:40|341.66|341.51|341.66|341.51|341.66|341.51|341.66|341.51|7
1649142960000|2022-04-05 07:16:00|341.76|341.56|341.76|341.56|341.76|341.61|341.76|341.56|10
1649142980000|2022-04-05 07:16:20|341.71|341.61|341.81|341.61|341.81|341.61|341.71|341.61|5
1649142990000|2022-04-05 07:16:30|341.76|341.66|341.81|341.61|341.81|341.66|341.76|341.61|3
1649143000000|2022-04-05 07:16:40|341.76||341.76||341.76||341.76||0
1649143010000|2022-04-05 07:16:50||341.56||341.61||341.61||341.56|11
1649143030000|2022-04-05 07:17:10|341.81||341.81||341.81||341.81||6
1649143040000|2022-04-05 07:17:20|341.86|341.66|341.86|341.66|341.86|341.71|341.86|341.66|8
1649143050000|2022-04-05 07:17:30|341.81||341.81||341.81||341.81||0
1649143060000|2022-04-05 07:17:40|341.76|341.61|341.76|341.61|341.76|341.61|341.76|341.61|12
1649143080000|2022-04-05 07:18:00|||||||||1
1649143100000|2022-04-05 07:18:20|341.86|341.66|341.86|341.71|341.86|341.71|341.86|341.66|10
1649143120000|2022-04-05 07:18:40|341.91|341.76|341.96|341.81|341.96|341.81|341.91|341.76|16
1649143150000|2022-04-05 07:19:10|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|9
1649143170000|2022-04-05 07:19:30|341.96||341.96||341.96||341.96||0
1649143180000|2022-04-05 07:19:40|||||||||11
1649143190000|2022-04-05 07:19:50|341.91||341.91||341.91||341.91||1
1649143210000|2022-04-05 07:20:10|||||||||1
1649143220000|2022-04-05 07:20:20|341.96|341.81|341.96|341.81|341.96|341.81|341.96|341.81|8
1649143230000|2022-04-05 07:20:30|341.91|341.76|341.91|341.76|341.91|341.76|341.91|341.76|7
1649143250000|2022-04-05 07:20:50||341.71||341.76||341.76||341.71|7
1649143260000|2022-04-05 07:21:00|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|1
1649143270000|2022-04-05 07:21:10|341.81|341.66|341.81|341.66|341.81|341.66|341.81|341.66|9
1649143290000|2022-04-05 07:21:30|341.86|341.71|341.91|341.71|341.91|341.71|341.86|341.71|9
1649143300000|2022-04-05 07:21:40|341.86|341.66|341.81|341.66|341.86|341.66|341.81|341.66|10
1649143320000|2022-04-05 07:22:00||341.61||341.66||341.66||341.61|10
1649143340000|2022-04-05 07:22:20||341.61||341.66||341.66||341.61|16
1649143360000|2022-04-05 07:22:40|||||||||4
1649143380000|2022-04-05 07:23:00|341.86||341.86||341.86||341.86||9
1649143400000|2022-04-05 07:23:20|341.81||341.81||341.81||341.81||2
1649143410000|2022-04-05 07:23:30|341.86|341.71|341.91|341.71|341.91|341.71|341.86|341.71|5
1649143420000|2022-04-05 07:23:40||341.76||341.76||341.76||341.76|0
1649143460000|2022-04-05 07:24:20|||||||||1
1649143470000|2022-04-05 07:24:30|||||||||3
1649143490000|2022-04-05 07:24:50|||||||||5
1649143510000|2022-04-05 07:25:10|341.86|341.71|341.86|341.71|341.86|341.71|341.86|341.71|7
1649143520000|2022-04-05 07:25:20|||||||||4
1649143530000|2022-04-05 07:25:30|||||||||1
1649143540000|2022-04-05 07:25:40|341.96|341.76|341.96|341.76|341.96|341.76|341.96|341.76|9
1649143560000|2022-04-05 07:26:00|341.91|341.81|341.96|341.81|341.96|341.81|341.91|341.81|3
1649143570000|2022-04-05 07:26:10|||||||||1
1649143580000|2022-04-05 07:26:20|342.01|341.86|342.06|341.86|342.06|341.91|342.01|341.86|10
1649143590000|2022-04-05 07:26:30|342.01||342.01||342.01||342.01||0
1649143620000|2022-04-05 07:27:00|||||||||3
1649143640000|2022-04-05 07:27:20|342.06|341.91|342.11|341.96|342.11|341.96|342.06|341.91|18
1649143650000|2022-04-05 07:27:30|342.16|342.01|342.06|341.91|342.16|342.01|342.06|341.91|23
1649143660000|2022-04-05 07:27:40|||||||||1
1649143680000|2022-04-05 07:28:00|342.01|341.86|342.01|341.86|342.01|341.86|342.01|341.86|18
1649143690000|2022-04-05 07:28:10|342.11|341.91|342.11|341.91|342.11|341.91|342.11|341.91|14
1649143700000|2022-04-05 07:28:20|342.06|341.96|342.06|341.91|342.06|341.96|342.06|341.91|8
1649143740000|2022-04-05 07:29:00|||||||||1
1649143750000|2022-04-05 07:29:10|342.11||342.11||342.11||342.11||7
1649143760000|2022-04-05 07:29:20|||||||||1
1649143770000|2022-04-05 07:29:30|342.06||342.06||342.06||342.06||0
1649143780000|2022-04-05 07:29:40|342.11||342.06||342.11||342.06||3
1649143800000|2022-04-05 07:30:00|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|5
1649143810000|2022-04-05 07:30:10|||||||||1
1649143840000|2022-04-05 07:30:40||341.86||341.91||341.91||341.86|21
1649143850000|2022-04-05 07:30:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.91|9
1649143860000|2022-04-05 07:31:00|342.06|341.91|342.06|341.91|342.06|341.91|342.06|341.91|4
1649143880000|2022-04-05 07:31:20||341.86||341.91||341.91||341.86|16
1649143910000|2022-04-05 07:31:50|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|14
1649143920000|2022-04-05 07:32:00|342.16|341.91|342.16|341.96|342.16|341.96|342.16|341.91|1
1649143930000|2022-04-05 07:32:10|342.11||342.16||342.16||342.11||0
1649143940000|2022-04-05 07:32:20|342.11|342.01|342.21|342.06|342.21|342.06|342.11|342.01|5
1649143950000|2022-04-05 07:32:30||342.01||342.01||342.06||342.01|3
1649143960000|2022-04-05 07:32:40|342.16||342.16||342.16||342.16||0
1649143980000|2022-04-05 07:33:00|||||||||4
1649144000000|2022-04-05 07:33:20|||||||||17
1649144010000|2022-04-05 07:33:30|||||||||4
1649144020000|2022-04-05 07:33:40||341.96||342.01||342.01||341.96|9
1649144050000|2022-04-05 07:34:10|||||||||7
1649144060000|2022-04-05 07:34:20|||||||||3
1649144080000|2022-04-05 07:34:40|||||||||1
1649144100000|2022-04-05 07:35:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|28
1649144120000|2022-04-05 07:35:20|342.16|342.01|342.21|342.01|342.21|342.01|342.16|342.01|9
1649144130000|2022-04-05 07:35:30||342.06||342.06||342.06||342.06|0
1649144150000|2022-04-05 07:35:50|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|11
1649144160000|2022-04-05 07:36:00|342.31|342.16|342.31|342.11|342.36|342.21|342.31|342.11|19
1649144170000|2022-04-05 07:36:10||342.16||342.11||342.16||342.11|0
1649144180000|2022-04-05 07:36:20|342.36|342.16|342.36|342.16|342.36|342.16|342.36|342.16|7
1649144200000|2022-04-05 07:36:40|342.31|342.11|342.26|342.11|342.31|342.11|342.26|342.11|9
1649144210000|2022-04-05 07:36:50||342.06||342.06||342.06||342.06|12
1649144240000|2022-04-05 07:37:20|342.21||342.21||342.21||342.21||13
1649144250000|2022-04-05 07:37:30|342.26|342.11|342.31|342.11|342.31|342.11|342.26|342.11|13
1649144280000|2022-04-05 07:38:00|342.26||342.26||342.26||342.26||0
1649144290000|2022-04-05 07:38:10|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|14
1649144300000|2022-04-05 07:38:20|||||||||1
1649144310000|2022-04-05 07:38:30|||||||||1
1649144320000|2022-04-05 07:38:40|||||||||3
1649144340000|2022-04-05 07:39:00|342.26|342.11|342.26|342.11|342.26|342.11|342.26|342.11|13
1649144350000|2022-04-05 07:39:10|342.31||342.31||342.31||342.31||1
1649144360000|2022-04-05 07:39:20||342.16||342.11||342.16||342.11|0
1649144380000|2022-04-05 07:39:40|342.26||342.31||342.31||342.26||3
1649144390000|2022-04-05 07:39:50||342.16||342.16||342.16||342.16|0
1649144400000|2022-04-05 07:40:00|||||||||3
1649144410000|2022-04-05 07:40:10|||||||||1
1649144420000|2022-04-05 07:40:20|||||||||1
1649144430000|2022-04-05 07:40:30|||||||||1
1649144440000|2022-04-05 07:40:40|||||||||1
1649144450000|2022-04-05 07:40:50|342.36||342.36||342.36||342.36||5
1649144470000|2022-04-05 07:41:10|342.31|342.21|342.31|342.16|342.31|342.21|342.31|342.16|16
1649144480000|2022-04-05 07:41:20||342.11||342.16||342.16||342.11|33
1649144490000|2022-04-05 07:41:30||342.11||342.16||342.16||342.11|30
1649144500000|2022-04-05 07:41:40||342.11||342.16||342.16||342.11|24
1649144510000|2022-04-05 07:41:50||342.11||342.16||342.16||342.11|14
1649144520000|2022-04-05 07:42:00|342.36|342.21|342.36|342.16|342.41|342.21|342.36|342.16|26
1649144540000|2022-04-05 07:42:20||342.21||342.21||342.21||342.21|0
1649144550000|2022-04-05 07:42:30||342.16||342.16||342.16||342.16|10
1649144560000|2022-04-05 07:42:40||342.21||342.16||342.21||342.16|2
1649144570000|2022-04-05 07:42:50||342.21||342.16||342.21||342.16|17
1649144580000|2022-04-05 07:43:00||342.21||342.16||342.21||342.16|1
1649144610000|2022-04-05 07:43:30|342.41|342.21|342.41|342.21|342.41|342.21|342.41|342.21|10
1649144620000|2022-04-05 07:43:40|||||||||1
1649144630000|2022-04-05 07:43:50|342.46|342.26|342.46|342.26|342.46|342.26|342.46|342.26|4
1649144660000|2022-04-05 07:44:20|||||||||1
1649144680000|2022-04-05 07:44:40||342.31||342.31||342.31||342.31|4
1649144700000|2022-04-05 07:45:00|342.41|342.21|342.41|342.21|342.41|342.21|342.41|342.21|20
1649144710000|2022-04-05 07:45:10|342.36||342.41||342.41||342.36||4
1649144740000|2022-04-05 07:45:40||342.26||342.26||342.26||342.26|1
1649144770000|2022-04-05 07:46:10|||||||||1
1649144780000|2022-04-05 07:46:20|||||||||7
1649144790000|2022-04-05 07:46:30|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.21|15
1649144800000|2022-04-05 07:46:40||342.16||342.21||342.21||342.16|20
1649144810000|2022-04-05 07:46:50|||||||||5
1649144820000|2022-04-05 07:47:00|||||||||6
1649144840000|2022-04-05 07:47:20|||||||||10
1649144860000|2022-04-05 07:47:40|342.41||342.36||342.41||342.36||4
1649144870000|2022-04-05 07:47:50|342.41|342.26|342.46|342.31|342.46|342.31|342.41|342.26|2
1649144880000|2022-04-05 07:48:00|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|4
1649144900000|2022-04-05 07:48:20|342.56||342.56||342.56||342.56||2
1649144910000|2022-04-05 07:48:30|342.51||342.51||342.51||342.51||0
1649144920000|2022-04-05 07:48:40|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|10
1649144940000|2022-04-05 07:49:00|||||||||1
1649144950000|2022-04-05 07:49:10|||||||||1
1649144960000|2022-04-05 07:49:20|342.61||342.61||342.61||342.61||11
1649144980000|2022-04-05 07:49:40|342.56|342.46|342.61|342.41|342.61|342.46|342.56|342.41|3
1649144990000|2022-04-05 07:49:50|342.56||342.56||342.56||342.56||0
1649145020000|2022-04-05 07:50:20|||||||||16
1649145040000|2022-04-05 07:50:40|||||||||1
1649145060000|2022-04-05 07:51:00|||||||||1
1649145090000|2022-04-05 07:51:30|||||||||8
1649145100000|2022-04-05 07:51:40||342.36||342.41||342.41||342.36|20
1649145120000|2022-04-05 07:52:00|||||||||1
1649145150000|2022-04-05 07:52:30|||||||||3
1649145170000|2022-04-05 07:52:50|||||||||1
1649145180000|2022-04-05 07:53:00|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|13
1649145190000|2022-04-05 07:53:10|342.56||342.56||342.56||342.56||5
1649145210000|2022-04-05 07:53:30|342.51||342.51||342.51||342.51||1
1649145220000|2022-04-05 07:53:40|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|7
1649145270000|2022-04-05 07:54:30|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|8
1649145290000|2022-04-05 07:54:50|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|3
1649145300000|2022-04-05 07:55:00|342.61|342.36|342.56|342.36|342.61|342.36|342.56|342.36|7
1649145310000|2022-04-05 07:55:10|342.51||342.51||342.51||342.51||0
1649145360000|2022-04-05 07:56:00||342.31||342.31||342.31||342.31|2
1649145370000|2022-04-05 07:56:10|342.46||342.46||342.46||342.46||0
1649145410000|2022-04-05 07:56:50|342.51||342.51||342.51||342.51||11
1649145430000|2022-04-05 07:57:10|342.46||342.46||342.46||342.46||0
1649145450000|2022-04-05 07:57:30|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|4
1649145480000|2022-04-05 07:58:00|||||||||1
1649145500000|2022-04-05 07:58:20|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|21
1649145510000|2022-04-05 07:58:30|342.51|342.26|342.46|342.31|342.51|342.31|342.41|342.26|72
1649145520000|2022-04-05 07:58:40|342.36|342.21|342.36|342.16|342.36|342.31|342.36|342.16|100
1649145530000|2022-04-05 07:58:50||342.21||342.21||342.21||342.21|0
1649145550000|2022-04-05 07:59:10|||||||||1
1649145560000|2022-04-05 07:59:20|||||||||1
1649145570000|2022-04-05 07:59:30||342.16||342.16||342.16||342.16|6
1649145580000|2022-04-05 07:59:40||342.21||342.16||342.21||342.16|2
1649145590000|2022-04-05 07:59:50||342.21||342.21||342.21||342.21|2
1649145600000|2022-04-05 08:00:00|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|10
1649145610000|2022-04-05 08:00:10|||||||||1
1649145620000|2022-04-05 08:00:20|||||||||3
1649145640000|2022-04-05 08:00:40|||||||||3
1649145650000|2022-04-05 08:00:50|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|28
1649145660000|2022-04-05 08:01:00|||||||||10
1649145670000|2022-04-05 08:01:10|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|7
1649145680000|2022-04-05 08:01:20||342.31||342.31||342.31||342.31|7
1649145690000|2022-04-05 08:01:30||342.36||342.36||342.36||342.36|1
1649145720000|2022-04-05 08:02:00|||||||||1
1649145740000|2022-04-05 08:02:20|||||||||1
1649145760000|2022-04-05 08:02:40|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.36|11
1649145770000|2022-04-05 08:02:50|342.61|342.36|342.56|342.36|342.61|342.36|342.51|342.36|9
1649145780000|2022-04-05 08:03:00||342.41||342.36||342.41||342.36|3
1649145800000|2022-04-05 08:03:20||342.41||342.36||342.41||342.36|0
1649145810000|2022-04-05 08:03:30||342.41||342.41||342.41||342.41|0
1649145840000|2022-04-05 08:04:00|342.61|342.46|342.61|342.41|342.61|342.46|342.61|342.41|8
1649145850000|2022-04-05 08:04:10||342.46||342.46||342.46||342.46|6
1649145860000|2022-04-05 08:04:20|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|16
1649145870000|2022-04-05 08:04:30|342.61|342.46|342.56|342.41|342.61|342.46|342.56|342.36|33
1649145880000|2022-04-05 08:04:40|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|6
1649145890000|2022-04-05 08:04:50||342.41||342.41||342.41||342.41|2
1649145900000|2022-04-05 08:05:00|||||||||7
1649145920000|2022-04-05 08:05:20||342.46||342.46||342.46||342.46|1
1649145940000|2022-04-05 08:05:40||342.41||342.46||342.46||342.41|27
1649145970000|2022-04-05 08:06:10|342.56|342.41|342.56|342.41|342.56|342.41|342.56|342.41|3
1649145980000|2022-04-05 08:06:20|342.51|342.36|342.51|342.36|342.56|342.41|342.51|342.36|39
1649145990000|2022-04-05 08:06:30|342.56|342.41|342.51|342.36|342.56|342.41|342.46|342.31|35
1649146000000|2022-04-05 08:06:40|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|1
1649146010000|2022-04-05 08:06:50|||||||||28
1649146020000|2022-04-05 08:07:00|342.51|342.36|342.56|342.36|342.56|342.36|342.51|342.36|24
1649146030000|2022-04-05 08:07:10|342.51||342.56||342.56||342.51||2
1649146040000|2022-04-05 08:07:20||342.41||342.41||342.41||342.41|0
1649146050000|2022-04-05 08:07:30|||||||||1
1649146070000|2022-04-05 08:07:50|||||||||1
1649146080000|2022-04-05 08:08:00|||||||||1
1649146100000|2022-04-05 08:08:20|||||||||1
1649146140000|2022-04-05 08:09:00|342.51|342.36|342.51|342.36|342.51|342.36|342.51|342.36|15
1649146180000|2022-04-05 08:09:40|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|18
1649146190000|2022-04-05 08:09:50|||||||||1
1649146200000|2022-04-05 08:10:00|||||||||1
1649146240000|2022-04-05 08:10:40|342.41|342.26|342.46|342.31|342.46|342.31|342.41|342.26|99
1649146250000|2022-04-05 08:10:50|342.41|342.26|342.41|342.26|342.41|342.26|342.41|342.26|25
1649146260000|2022-04-05 08:11:00|||||||||1
1649146290000|2022-04-05 08:11:30|342.46|342.31|342.46|342.31|342.46|342.31|342.46|342.31|24
1649146300000|2022-04-05 08:11:40|||||||||1
1649146320000|2022-04-05 08:12:00|||||||||1
1649146330000|2022-04-05 08:12:10|||||||||7
1649146340000|2022-04-05 08:12:20|342.51|342.36|342.56|342.36|342.56|342.36|342.51|342.36|10
1649146350000|2022-04-05 08:12:30||342.41||342.41||342.41||342.41|0
1649146360000|2022-04-05 08:12:40|342.61|342.46|342.61|342.41|342.61|342.46|342.61|342.41|6
1649146370000|2022-04-05 08:12:50||342.46||342.46||342.46||342.46|3
1649146380000|2022-04-05 08:13:00||342.41||342.46||342.46||342.41|2
1649146390000|2022-04-05 08:13:10||342.41||342.41||342.41||342.41|13
1649146460000|2022-04-05 08:14:20|||||||||1
1649146470000|2022-04-05 08:14:30|||||||||1
1649146480000|2022-04-05 08:14:40|342.56|342.36|342.51|342.36|342.56|342.36|342.51|342.36|15
1649146490000|2022-04-05 08:14:50|342.56||342.56||342.56||342.51||16
1649146500000|2022-04-05 08:15:00|||||||||1
1649146510000|2022-04-05 08:15:10|342.61|342.41|342.61|342.36|342.61|342.41|342.61|342.36|13
1649146530000|2022-04-05 08:15:30|342.56||342.56||342.56||342.56||0
1649146540000|2022-04-05 08:15:40|||||||||12
1649146550000|2022-04-05 08:15:50|342.61||342.56||342.61||342.56||34
1649146560000|2022-04-05 08:16:00|342.46|342.31|342.51|342.31|342.56|342.36|342.46|342.31|76
1649146570000|2022-04-05 08:16:10|||||||||2
1649146580000|2022-04-05 08:16:20|||||||||3
1649146590000|2022-04-05 08:16:30|342.56|342.36|342.61|342.41|342.61|342.41|342.56|342.36|5
1649146630000|2022-04-05 08:17:10|342.66||342.66||342.66||342.66||3
1649146650000|2022-04-05 08:17:30|342.61|342.46|342.61|342.46|342.66|342.46|342.61|342.46|15
1649146660000|2022-04-05 08:17:40|||||||||1
1649146680000|2022-04-05 08:18:00|||||||||1
1649146700000|2022-04-05 08:18:20||342.41||342.41||342.46||342.41|8
1649146710000|2022-04-05 08:18:30||342.46||342.46||342.46||342.46|1
1649146720000|2022-04-05 08:18:40|342.56|342.41|342.56|342.41|342.61|342.41|342.56|342.41|15
1649146730000|2022-04-05 08:18:50|342.61||342.61||342.61||342.61||3
1649146740000|2022-04-05 08:19:00||342.46||342.41||342.46||342.41|26
1649146780000|2022-04-05 08:19:40|||||||||1
1649146790000|2022-04-05 08:19:50|||||||||3
1649146800000|2022-04-05 08:20:00|342.51|342.36|342.61|342.41|342.61|342.41|342.51|342.36|25
1649146810000|2022-04-05 08:20:10|||||||||2
1649146830000|2022-04-05 08:20:30|||||||||6
1649146840000|2022-04-05 08:20:40||342.46||342.46||342.46||342.46|0
1649146860000|2022-04-05 08:21:00||342.41||342.41||342.41||342.41|5
1649146900000|2022-04-05 08:21:40|342.56||342.61||342.61||342.56||3
1649146910000|2022-04-05 08:21:50|342.56|342.46|342.56|342.41|342.56|342.46|342.56|342.41|21
1649146920000|2022-04-05 08:22:00||342.36||342.41||342.41||342.36|3
1649146940000|2022-04-05 08:22:20|||||||||1
1649146970000|2022-04-05 08:22:50||342.36||342.41||342.41||342.36|16
1649147010000|2022-04-05 08:23:30|||||||||3
1649147030000|2022-04-05 08:23:50|||||||||5
1649147050000|2022-04-05 08:24:10|||||||||1
1649147060000|2022-04-05 08:24:20|||||||||2
1649147080000|2022-04-05 08:24:40|||||||||1
1649147090000|2022-04-05 08:24:50|||||||||4
1649147110000|2022-04-05 08:25:10|||||||||1
1649147150000|2022-04-05 08:25:50|342.61||342.61||342.61||342.61||16
1649147160000|2022-04-05 08:26:00|342.66|342.46|342.66|342.46|342.66|342.46|342.66|342.46|2
1649147180000|2022-04-05 08:26:20|342.61|342.41|342.61|342.46|342.61|342.46|342.56|342.41|16
1649147210000|2022-04-05 08:26:50|342.66||342.66||342.66||342.66||5
1649147220000|2022-04-05 08:27:00|||||||||1
1649147250000|2022-04-05 08:27:30|342.61||342.66||342.66||342.61||1
1649147270000|2022-04-05 08:27:50|342.61|342.41|342.61|342.41|342.61|342.41|342.61|342.41|2
1649147330000|2022-04-05 08:28:50|342.56|342.36|342.56|342.41|342.56|342.41|342.56|342.36|18
1649147340000|2022-04-05 08:29:00||342.36||342.41||342.41||342.36|23
1649147360000|2022-04-05 08:29:20||342.36||342.41||342.41||342.36|20
1649147370000|2022-04-05 08:29:30|||||||||3
1649147390000|2022-04-05 08:29:50|||||||||3
1649147400000|2022-04-05 08:30:00||342.36||342.41||342.41||342.36|13
1649147410000|2022-04-05 08:30:10|||||||||2
1649147450000|2022-04-05 08:30:50|||||||||4
1649147460000|2022-04-05 08:31:00|||||||||2
1649147470000|2022-04-05 08:31:10||342.36||342.41||342.41||342.36|21
1649147480000|2022-04-05 08:31:20|||||||||3
1649147490000|2022-04-05 08:31:30|||||||||5
1649147500000|2022-04-05 08:31:40|||||||||16
1649147520000|2022-04-05 08:32:00||342.36||342.41||342.41||342.36|10
1649147560000|2022-04-05 08:32:40|||||||||3
1649147570000|2022-04-05 08:32:50|||||||||5
1649147600000|2022-04-05 08:33:20|||||||||1
1649147610000|2022-04-05 08:33:30|||||||||10
1649147620000|2022-04-05 08:33:40|342.61||342.61||342.61||342.61||16
1649147630000|2022-04-05 08:33:50||342.46||342.41||342.46||342.41|3
1649147640000|2022-04-05 08:34:00||342.46||342.46||342.46||342.46|0
1649147660000|2022-04-05 08:34:20||342.41||342.41||342.41||342.41|14
1649147680000|2022-04-05 08:34:40||342.46||342.41||342.46||342.41|6
1649147690000|2022-04-05 08:34:50||342.46||342.41||342.46||342.41|3
1649147700000|2022-04-05 08:35:00||342.46||342.46||342.46||342.46|0
1649147730000|2022-04-05 08:35:30|||||||||5
1649147740000|2022-04-05 08:35:40|||||||||2
1649147750000|2022-04-05 08:35:50|||||||||3
1649147760000|2022-04-05 08:36:00|||||||||5
1649147770000|2022-04-05 08:36:10||342.41||342.46||342.46||342.41|13
1649147810000|2022-04-05 08:36:50|342.66|342.51|342.66|342.51|342.66|342.51|342.66|342.51|19
1649147820000|2022-04-05 08:37:00|342.71|342.46|342.66|342.51|342.71|342.51|342.66|342.46|25
1649147830000|2022-04-05 08:37:10|342.71||342.71||342.71||342.71||7
1649147840000|2022-04-05 08:37:20|||||||||3
1649147850000|2022-04-05 08:37:30|342.66|342.56|342.66|342.51|342.66|342.56|342.66|342.51|1
1649147860000|2022-04-05 08:37:40|||||||||4
1649147870000|2022-04-05 08:37:50|||||||||28
1649147880000|2022-04-05 08:38:00|||||||||3
1649147910000|2022-04-05 08:38:30|||||||||4
1649147930000|2022-04-05 08:38:50|||||||||5
1649147940000|2022-04-05 08:39:00|||||||||6
1649147950000|2022-04-05 08:39:10|342.61|342.46|342.61|342.46|342.61|342.46|342.61|342.46|39
1649147960000|2022-04-05 08:39:20|342.66|342.51|342.71|342.51|342.71|342.56|342.61|342.51|16
1649147970000|2022-04-05 08:39:30|342.66||342.66||342.71||342.66||11
1649147980000|2022-04-05 08:39:40|342.71||342.71||342.71||342.71||1
1649147990000|2022-04-05 08:39:50||342.56||342.56||342.56||342.56|3
1649148000000|2022-04-05 08:40:00|||||||||4
1649148020000|2022-04-05 08:40:20|||||||||4
1649148030000|2022-04-05 08:40:30|342.76|342.61|342.76|342.56|342.76|342.61|342.76|342.56|6
1649148040000|2022-04-05 08:40:40|342.71||342.71||342.71||342.71||18
1649148050000|2022-04-05 08:40:50|342.76||342.76||342.76||342.76||8
1649148060000|2022-04-05 08:41:00|342.71||342.76||342.76||342.71||19
1649148070000|2022-04-05 08:41:10||342.61||342.56||342.61||342.56|7
1649148080000|2022-04-05 08:41:20||342.61||342.61||342.61||342.61|2
1649148090000|2022-04-05 08:41:30|342.81|342.66|342.81|342.66|342.81|342.66|342.81|342.66|15
1649148110000|2022-04-05 08:41:50|342.86|342.71|342.91|342.76|342.91|342.76|342.86|342.71|30
1649148120000|2022-04-05 08:42:00|342.96||342.91||342.96||342.91||3
1649148130000|2022-04-05 08:42:10|342.86|342.71|342.91|342.76|342.91|342.76|342.86|342.71|21
1649148140000|2022-04-05 08:42:20|342.86|342.71|342.81|342.66|342.86|342.71|342.81|342.66|17
1649148150000|2022-04-05 08:42:30|||||||||10
1649148160000|2022-04-05 08:42:40|342.76|342.61|342.76|342.61|342.76|342.61|342.76|342.61|20
1649148170000|2022-04-05 08:42:50||342.56||342.61||342.61||342.56|40
1649148200000|2022-04-05 08:43:20|||||||||5
1649148220000|2022-04-05 08:43:40|||||||||3
1649148230000|2022-04-05 08:43:50||342.56||342.61||342.61||342.56|4
1649148250000|2022-04-05 08:44:10|||||||||4
1649148270000|2022-04-05 08:44:30|||||||||2
1649148280000|2022-04-05 08:44:40|||||||||3
1649148290000|2022-04-05 08:44:50|342.81||342.81||342.81||342.81||6
1649148300000|2022-04-05 08:45:00||342.66||342.66||342.66||342.66|0
1649148310000|2022-04-05 08:45:10|||||||||3
1649148320000|2022-04-05 08:45:20|342.86||342.86||342.86||342.86||5
1649148330000|2022-04-05 08:45:30|342.81||342.81||342.86||342.81||1
1649148340000|2022-04-05 08:45:40|342.86||342.86||342.86||342.86||5
1649148350000|2022-04-05 08:45:50|342.81||342.81||342.81||342.81||0
1649148360000|2022-04-05 08:46:00|342.86|342.71|342.81|342.66|342.86|342.71|342.81|342.66|6
1649148370000|2022-04-05 08:46:10|342.86|342.71|342.91|342.71|342.91|342.71|342.86|342.71|4
1649148380000|2022-04-05 08:46:20|342.86|342.76|342.86|342.71|342.86|342.76|342.86|342.71|11
1649148400000|2022-04-05 08:46:40|342.91|342.76|342.91|342.76|342.91|342.76|342.91|342.76|7
1649148420000|2022-04-05 08:47:00|||||||||17
1649148430000|2022-04-05 08:47:10|342.86|342.71|342.91|342.71|342.91|342.71|342.86|342.71|8
1649148440000|2022-04-05 08:47:20|342.86||342.86||342.86||342.86||6
1649148470000|2022-04-05 08:47:50|342.96|342.76|342.96|342.76|342.96|342.76|342.91|342.76|11
1649148480000|2022-04-05 08:48:00||342.81||342.81||342.81||342.81|5
1649148490000|2022-04-05 08:48:10|||||||||1
1649148500000|2022-04-05 08:48:20||342.76||342.76||342.76||342.76|8
1649148510000|2022-04-05 08:48:30||342.81||342.76||342.81||342.76|8
1649148520000|2022-04-05 08:48:40||342.81||342.81||342.81||342.81|1
1649148540000|2022-04-05 08:49:00|||||||||3
1649148560000|2022-04-05 08:49:20|343.01|342.86|342.96|342.81|343.01|342.86|342.96|342.81|21
1649148580000|2022-04-05 08:49:40|||||||||2
1649148590000|2022-04-05 08:49:50|||||||||7
1649148600000|2022-04-05 08:50:00|343.01|342.86|343.11|342.96|343.11|342.96|343.01|342.86|20
1649148610000|2022-04-05 08:50:10|343.06|342.91|343.01|342.81|343.06|342.91|342.96|342.81|43
1649148620000|2022-04-05 08:50:20|343.06|342.86|343.01|342.81|343.06|342.86|343.01|342.81|7
1649148630000|2022-04-05 08:50:30|342.96||342.96||343.01||342.96||0
1649148640000|2022-04-05 08:50:40|||||||||1
1649148650000|2022-04-05 08:50:50|||||||||13
1649148660000|2022-04-05 08:51:00|342.91|342.76|342.96|342.81|342.96|342.81|342.91|342.76|10
1649148670000|2022-04-05 08:51:10|343.01|342.86|343.01|342.86|343.01|342.86|343.01|342.86|8
1649148680000|2022-04-05 08:51:20|342.96|342.81|342.96|342.81|342.96|342.81|342.96|342.81|16
1649148690000|2022-04-05 08:51:30|||||||||2
1649148700000|2022-04-05 08:51:40|||||||||9
1649148710000|2022-04-05 08:51:50|342.91|342.76|342.91|342.76|342.91|342.76|342.91|342.76|9
1649148720000|2022-04-05 08:52:00|||||||||5
1649148730000|2022-04-05 08:52:10|||||||||2
1649148740000|2022-04-05 08:52:20|||||||||3
1649148750000|2022-04-05 08:52:30|342.96|342.81|342.96|342.81|342.96|342.81|342.96|342.81|9
1649148760000|2022-04-05 08:52:40|||||||||15
1649148770000|2022-04-05 08:52:50|343.01|342.86|343.06|342.86|343.06|342.86|343.01|342.86|16
1649148780000|2022-04-05 08:53:00|343.01|342.81|342.96|342.81|343.01|342.81|342.96|342.81|11
1649148790000|2022-04-05 08:53:10|||||||||4
1649148800000|2022-04-05 08:53:20|||||||||2
1649148810000|2022-04-05 08:53:30|||||||||7
1649148820000|2022-04-05 08:53:40|||||||||2
1649148830000|2022-04-05 08:53:50|||||||||11
1649148840000|2022-04-05 08:54:00||342.76||342.76||342.76||342.76|8
1649148850000|2022-04-05 08:54:10||342.81||342.81||342.81||342.81|1
1649148860000|2022-04-05 08:54:20|||||||||6
1649148880000|2022-04-05 08:54:40|343.01|342.86|342.96|342.81|343.01|342.86|342.96|342.81|20
1649148890000|2022-04-05 08:54:50|343.01|342.86|343.01|342.86|343.01|342.86|343.01|342.86|5
1649148900000|2022-04-05 08:55:00|343.06|342.81|342.96|342.81|343.06|342.81|342.96|342.81|14
1649148910000|2022-04-05 08:55:10|343.01|342.86|343.01|342.86|343.01|342.86|343.01|342.81|5
1649148920000|2022-04-05 08:55:20||342.81||342.86||342.86||342.81|19
1649148930000|2022-04-05 08:55:30|||||||||4
1649148940000|2022-04-05 08:55:40|342.96|342.81|343.01|342.81|343.01|342.86|342.96|342.81|22
1649148950000|2022-04-05 08:55:50||342.86||342.86||342.86||342.81|3
1649148960000|2022-04-05 08:56:00|342.96|342.81|342.96|342.81|342.96|342.81|342.96|342.81|6
1649148970000|2022-04-05 08:56:10|||||||||6
1649148980000|2022-04-05 08:56:20|343.01|342.86|343.01|342.86|343.01|342.86|343.01|342.86|7
1649148990000|2022-04-05 08:56:30|||||||||3
1649149000000|2022-04-05 08:56:40|||||||||6
1649149010000|2022-04-05 08:56:50|343.06|342.91|343.01|342.81|343.06|342.91|342.96|342.81|32
1649149020000|2022-04-05 08:57:00|342.96||342.96||342.96||342.96||8
1649149030000|2022-04-05 08:57:10|343.01|342.86|342.96|342.81|343.01|342.86|342.96|342.81|7
1649149040000|2022-04-05 08:57:20|||||||||3
1649149050000|2022-04-05 08:57:30|||||||||5
1649149060000|2022-04-05 08:57:40|342.91|342.76|342.91|342.76|342.91|342.76|342.91|342.76|20
1649149080000|2022-04-05 08:58:00|342.96|342.81|342.91|342.76|342.96|342.81|342.91|342.76|54
1649149090000|2022-04-05 08:58:10|342.96|342.81|342.96|342.81|342.96|342.81|342.91|342.81|42
1649149100000|2022-04-05 08:58:20|343.01|342.86|343.01|342.86|343.06|342.91|343.01|342.86|33
1649149110000|2022-04-05 08:58:30|343.06|342.91|343.06|342.86|343.06|342.91|343.01|342.86|38
1649149120000|2022-04-05 08:58:40|343.11|342.91|343.11|342.91|343.11|342.96|343.11|342.91|37
1649149130000|2022-04-05 08:58:50|343.16|342.96|343.16|342.96|343.16|343.01|343.16|342.96|32
1649149140000|2022-04-05 08:59:00|343.11|343.01|343.11|342.96|343.11|343.01|343.11|342.91|37
1649149150000|2022-04-05 08:59:10|343.06|342.91|343.06|342.91|343.06|342.96|343.01|342.86|39
1649149160000|2022-04-05 08:59:20|343.11|342.96|343.16|343.01|343.16|343.01|343.11|342.91|29
1649149170000|2022-04-05 08:59:30|343.21|343.06|343.21|343.06|343.21|343.06|343.21|343.01|39
1649149180000|2022-04-05 08:59:40|343.16|343.01|343.16|343.01|343.16|343.06|343.16|343.01|26
1649149190000|2022-04-05 08:59:50|343.21||343.21||343.21||343.16||38
1649149200000|2022-04-05 09:00:00|343.16|342.96|343.11|342.91|343.21|343.01|343.11|342.91|24
1649149210000|2022-04-05 09:00:10|343.01|342.86|343.06|342.91|343.06|342.91|342.96|342.81|16
1649149220000|2022-04-05 09:00:20|343.11|342.86|343.06|342.86|343.11|342.91|343.06|342.86|13
1649149230000|2022-04-05 09:00:30|343.01|342.81|343.01|342.81|343.01|342.86|343.01|342.81|11
1649149240000|2022-04-05 09:00:40|342.96|342.86|343.06|342.86|343.06|342.86|342.96|342.86|7
1649149250000|2022-04-05 09:00:50|343.11|342.91|343.06|342.91|343.11|342.91|343.06|342.91|6
1649149260000|2022-04-05 09:01:00|343.11||343.06||343.11||343.06||8
1649149270000|2022-04-05 09:01:10|||||||||13
1649149280000|2022-04-05 09:01:20|343.11||343.11||343.11||343.11||3
1649149290000|2022-04-05 09:01:30|343.06|342.96|343.06|342.91|343.11|342.96|343.06|342.91|6
1649149300000|2022-04-05 09:01:40|343.01|342.86|343.01|342.86|343.01|342.86|343.01|342.86|15
1649149310000|2022-04-05 09:01:50|343.06|342.91|343.06|342.91|343.06|342.91|343.06|342.86|5
1649149320000|2022-04-05 09:02:00|||||||||4
1649149330000|2022-04-05 09:02:10|343.01|342.86|343.01|342.86|343.01|342.86|343.01|342.86|7
1649149340000|2022-04-05 09:02:20|342.96|342.81|343.01|342.86|343.01|342.86|342.96|342.81|19
1649149350000|2022-04-05 09:02:30|||||||||2
1649149360000|2022-04-05 09:02:40|343.06|342.91|343.01|342.86|343.06|342.91|343.01|342.86|13
1649149370000|2022-04-05 09:02:50|342.96|342.81|343.01|342.81|343.01|342.86|342.96|342.81|13
1649149380000|2022-04-05 09:03:00|342.96|342.76|342.91|342.76|342.96|342.76|342.91|342.76|17
1649149390000|2022-04-05 09:03:10|342.86|342.71|342.86|342.71|342.86|342.71|342.86|342.71|28
1649149400000|2022-04-05 09:03:20|342.81|342.66|342.81|342.66|342.81|342.66|342.81|342.66|7
1649149410000|2022-04-05 09:03:30|342.86|342.71|342.91|342.76|342.91|342.76|342.86|342.71|18
1649149420000|2022-04-05 09:03:40||342.71||342.76||342.76||342.71|3
1649149430000|2022-04-05 09:03:50|342.86|342.71|342.86|342.71|342.86|342.76|342.86|342.71|14
1649149440000|2022-04-05 09:04:00|342.81|342.66|342.81|342.66|342.81|342.71|342.81|342.66|23
1649149450000|2022-04-05 09:04:10|342.86|342.71|342.86|342.71|342.86|342.71|342.86|342.71|16
1649149460000|2022-04-05 09:04:20|342.81|342.66|342.76|342.61|342.81|342.66|342.76|342.61|26
1649149470000|2022-04-05 09:04:30|342.81|342.66|342.76|342.61|342.81|342.66|342.76|342.61|42
1649149480000|2022-04-05 09:04:40|342.71|342.56|342.71|342.56|342.71|342.56|342.71|342.56|18
1649149490000|2022-04-05 09:04:50|342.76|342.51|342.76|342.56|342.81|342.61|342.76|342.51|49
1649149500000|2022-04-05 09:05:00|342.81|342.66|342.76|342.61|342.81|342.66|342.76|342.56|21
1649149510000|2022-04-05 09:05:10|342.81||342.81||342.81||342.81||5
1649149520000|2022-04-05 09:05:20|342.86|342.66|342.91|342.76|342.91|342.76|342.86|342.66|4
1649149530000|2022-04-05 09:05:30|342.96|342.81|343.01|342.86|343.06|342.91|342.96|342.81|13
1649149540000|2022-04-05 09:05:40|343.06|342.91|343.11|342.91|343.11|342.91|343.06|342.91|8
1649149550000|2022-04-05 09:05:50|343.06|342.96|343.06|342.91|343.06|342.96|343.06|342.91|15
1649149560000|2022-04-05 09:06:00|343.01|342.86|342.96|342.81|343.01|342.86|342.96|342.76|17
1649149570000|2022-04-05 09:06:10|342.91|342.76|342.96|342.81|343.01|342.81|342.91|342.76|12
1649149580000|2022-04-05 09:06:20|343.01||343.01||343.01||343.01||10
1649149590000|2022-04-05 09:06:30|||||||||1
1649149610000|2022-04-05 09:06:50|342.96||342.96||342.96||342.96||0
1649149620000|2022-04-05 09:07:00||342.76||342.81||342.81||342.76|7
1649149630000|2022-04-05 09:07:10|343.01||343.01||343.01||343.01||2
1649149640000|2022-04-05 09:07:20||342.86||342.86||342.86||342.86|1
1649149650000|2022-04-05 09:07:30|343.06|342.91|343.11|342.91|343.11|342.91|343.06|342.91|2
1649149660000|2022-04-05 09:07:40||342.96||342.91||342.96||342.91|3
1649149670000|2022-04-05 09:07:50||342.96||342.96||342.96||342.96|1
1649149680000|2022-04-05 09:08:00|343.06|342.91|343.06|342.91|343.11|342.96|343.06|342.91|8
1649149690000|2022-04-05 09:08:10|||||||||1
1649149700000|2022-04-05 09:08:20|||||||||7
1649149710000|2022-04-05 09:08:30|||||||||3
1649149720000|2022-04-05 09:08:40|343.11|342.76|343.11|342.91|343.11|342.96|343.06|342.76|43
1649149730000|2022-04-05 09:08:50|343.06|342.96|343.11|342.96|343.11|342.96|343.06|342.96|3
1649149750000|2022-04-05 09:09:10|343.06|342.91|343.06|342.91|343.11|342.91|343.06|342.91|12
1649149760000|2022-04-05 09:09:20|||||||||2
1649149770000|2022-04-05 09:09:30||342.86||342.86||342.86||342.86|4
1649149780000|2022-04-05 09:09:40||342.91||342.91||342.91||342.86|16
1649149790000|2022-04-05 09:09:50|||||||||12
1649149800000|2022-04-05 09:10:00||342.86||342.91||342.91||342.86|15
1649149810000|2022-04-05 09:10:10|||||||||8
1649149820000|2022-04-05 09:10:20|||||||||11
1649149830000|2022-04-05 09:10:30|||||||||7
1649149840000|2022-04-05 09:10:40|||||||||11
1649149850000|2022-04-05 09:10:50|||||||||7
1649149860000|2022-04-05 09:11:00|343.01|342.86|343.01|342.81|343.01|342.86|342.96|342.76|9
1649149870000|2022-04-05 09:11:10|342.96||343.01||343.01||342.96||2
1649149880000|2022-04-05 09:11:20||342.86||342.81||342.86||342.81|6
1649149890000|2022-04-05 09:11:30|342.96|342.91|343.06|342.91|343.06|342.91|342.96|342.91|11
1649149910000|2022-04-05 09:11:50|342.96|342.76|343.01|342.86|343.06|342.86|342.96|342.76|7
1649149920000|2022-04-05 09:12:00||342.76||342.76||342.76||342.76|3
1649149930000|2022-04-05 09:12:10|342.96|342.71|342.96|342.71|342.96|342.71|342.86|342.66|5
1649149940000|2022-04-05 09:12:20|342.91|342.76|342.96|342.76|342.96|342.76|342.91|342.76|2
1649149950000|2022-04-05 09:12:30|342.91|342.71|342.91|342.71|342.91|342.76|342.86|342.71|6
1649149960000|2022-04-05 09:12:40|342.86|342.66|342.86|342.66|342.86|342.71|342.86|342.66|4
1649149970000|2022-04-05 09:12:50||342.71||342.71||342.71||342.71|0
1649149980000|2022-04-05 09:13:00|342.91||342.86||342.91||342.86||11
1649149990000|2022-04-05 09:13:10||342.66||342.66||342.66||342.66|2
1649150000000|2022-04-05 09:13:20|342.81||342.86||342.86||342.81||1
1649150010000|2022-04-05 09:13:30|342.81||342.86||342.86||342.81||1
1649150030000|2022-04-05 09:13:50|342.81||342.86||342.86||342.81||1
1649150040000|2022-04-05 09:14:00|342.81||342.81||342.86||342.81||1
1649150050000|2022-04-05 09:14:10|342.86||342.81||342.86||342.81||5
1649150060000|2022-04-05 09:14:20|342.86||342.81||342.86||342.81||4
1649150070000|2022-04-05 09:14:30|||||||||1
1649150080000|2022-04-05 09:14:40|||||||||2
1649150090000|2022-04-05 09:14:50|342.86||342.86||342.86||342.86||4
1649150100000|2022-04-05 09:15:00|342.81|342.61|342.81|342.61|342.81|342.61|342.81|342.61|3
1649150110000|2022-04-05 09:15:10|342.76||342.76||342.76||342.76||0
1649150120000|2022-04-05 09:15:20|342.81|342.66|342.81|342.61|342.81|342.66|342.81|342.61|2
1649150130000|2022-04-05 09:15:30|342.76||342.76||342.76||342.76||0
1649150140000|2022-04-05 09:15:40|342.81|342.66|342.81|342.66|342.81|342.66|342.81|342.66|2
1649150150000|2022-04-05 09:15:50||342.61||342.61||342.61||342.61|3
1649150160000|2022-04-05 09:16:00|342.76||342.81||342.81||342.76||2
1649150170000|2022-04-05 09:16:10|||||||||1
1649150180000|2022-04-05 09:16:20|342.76||342.76||342.81||342.76||1
1649150190000|2022-04-05 09:16:30|342.81||342.81||342.81||342.76||2
1649150200000|2022-04-05 09:16:40|342.76||342.76||342.81||342.76||2
1649150210000|2022-04-05 09:16:50|||||||||1
1649150230000|2022-04-05 09:17:10|||||||||1
1649150240000|2022-04-05 09:17:20|||||||||2
1649150290000|2022-04-05 09:18:10|||||||||4
1649150330000|2022-04-05 09:18:50|342.81|342.66|342.86|342.71|342.86|342.71|342.81|342.66|13
1649150340000|2022-04-05 09:19:00|342.91|342.66|342.91|342.71|342.91|342.71|342.91|342.66|4
1649150350000|2022-04-05 09:19:10|342.86||342.86||342.86||342.86||2
1649150380000|2022-04-05 09:19:40|342.81|342.66|342.81|342.66|342.81|342.66|342.81|342.66|7
1649150390000|2022-04-05 09:19:50|342.86||342.81||342.86||342.81||5
1649150400000|2022-04-05 09:20:00|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1649150410000|2022-04-05 09:20:10|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1649150600000|2022-04-05 09:23:20|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1649150640000|2022-04-05 09:24:00|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1649150650000|2022-04-05 09:24:10|343.06|342.46|343.06|342.46|343.06|342.46|343.06|342.46|0
1649150660000|2022-04-05 09:24:20|342.96|342.36|342.96|342.36|343.06|342.46|342.96|342.36|0
1649150700000|2022-04-05 09:25:00|||||||||24
1649150850000|2022-04-05 09:27:30|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1649150860000|2022-04-05 09:27:40|342.76|342.16|342.76|342.16|342.76|342.16|342.76|342.16|0
1649150870000|2022-04-05 09:27:50|342.86|342.26|342.76|342.16|342.86|342.26|342.76|342.16|0
1649150880000|2022-04-05 09:28:00|342.86|342.26|342.76|342.16|342.86|342.26|342.76|342.16|0
1649150940000|2022-04-05 09:29:00|342.86|342.26|342.76|342.16|342.86|342.26|342.76|342.16|0
1649150960000|2022-04-05 09:29:20|342.86|342.26|342.86|342.26|342.86|342.26|342.76|342.16|0
1649150970000|2022-04-05 09:29:30|342.76|342.16|342.76|342.16|342.76|342.16|342.76|342.16|0
1649150980000|2022-04-05 09:29:40|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1649151020000|2022-04-05 09:30:20|342.96|342.36|342.96|342.36|342.96|342.36|342.86|342.26|0
1649151100000|2022-04-05 09:31:40|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1649151120000|2022-04-05 09:32:00|342.86|342.26|342.96|342.36|342.96|342.36|342.86|342.26|0
1649151130000|2022-04-05 09:32:10|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1649151360000|2022-04-05 09:36:00|342.96|342.36|342.96|342.36|342.96|342.36|342.96|342.36|0
1649151430000|2022-04-05 09:37:10|342.86|342.26|342.86|342.26|342.86|342.26|342.86|342.26|0
1649151470000|2022-04-05 09:37:50|342.76|342.16|342.76|342.16|342.76|342.16|342.76|342.16|0
1649151510000|2022-04-05 09:38:30|342.66|342.06|342.66|342.06|342.66|342.06|342.66|342.06|0
1649151520000|2022-04-05 09:38:40|342.76|342.16|342.76|342.16|342.76|342.16|342.76|342.16|0
1649151530000|2022-04-05 09:38:50|342.66|342.06|342.76|342.16|342.76|342.16|342.66|342.06|0
1649151540000|2022-04-05 09:39:00|342.66|342.06|342.76|342.16|342.76|342.16|342.66|342.06|0
1649151580000|2022-04-05 09:39:40|342.66|342.06|342.76|342.16|342.76|342.16|342.66|342.06|0
1649151590000|2022-04-05 09:39:50|342.66|342.06|342.66|342.06|342.76|342.16|342.66|342.06|0
1649151650000|2022-04-05 09:40:50|342.56|341.96|342.66|342.06|342.66|342.06|342.56|341.96|0
1649151720000|2022-04-05 09:42:00|342.56|341.96|342.66|342.06|342.66|342.06|342.56|341.96|0
1649151750000|2022-04-05 09:42:30|342.56|341.96|342.66|342.06|342.66|342.06|342.56|341.96|0
1649151840000|2022-04-05 09:44:00|342.56|341.96|342.66|342.06|342.66|342.06|342.56|341.96|0
1649151930000|2022-04-05 09:45:30|342.56|341.96|342.56|341.96|342.56|341.96|342.46|341.86|0
1649151940000|2022-04-05 09:45:40|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1649152000000|2022-04-05 09:46:40|342.56|341.96|342.56|341.96|342.56|341.96|342.56|341.96|0
1649152080000|2022-04-05 09:48:00|342.46|341.86|342.46|341.86|342.46|341.86|342.46|341.86|0
1649152200000|2022-04-05 09:50:00|342.56|342.26|342.56|342.21|342.56|342.26|342.56|342.16|3
1649152210000|2022-04-05 09:50:10|342.46|342.16|342.41|342.16|342.46|342.16|342.41|342.16|0
1649152220000|2022-04-05 09:50:20|342.36|342.11|342.46|342.21|342.46|342.21|342.31|342.11|4
1649152250000|2022-04-05 09:50:50|342.56||342.56||342.56||342.56||0
1649152370000|2022-04-05 09:52:50||342.26||342.26||342.26||342.26|0
1649152380000|2022-04-05 09:53:00|342.61||342.61||342.61||342.61||0
1649152470000|2022-04-05 09:54:30|342.56||342.61||342.61||342.56||0
1649152480000|2022-04-05 09:54:40|342.56||342.56||342.56||342.56||0
1649152520000|2022-04-05 09:55:20|342.51||342.51||342.51||342.51||0
1649152540000|2022-04-05 09:55:40|342.46|342.21|342.46|342.21|342.46|342.21|342.46|342.21|0
1649152550000|2022-04-05 09:55:50|342.51||342.51||342.51||342.51||0
1649152570000|2022-04-05 09:56:10|342.46||342.46||342.46||342.46||0
1649152580000|2022-04-05 09:56:20|342.51|342.26|342.46|342.26|342.51|342.26|342.46|342.26|0
1649152590000|2022-04-05 09:56:30||342.21||342.26||342.26||342.21|0
1649152610000|2022-04-05 09:56:50|||||||||1
1649152620000|2022-04-05 09:57:00|342.41|342.21|342.36|342.21|342.41|342.21|342.36|342.21|0
1649152630000|2022-04-05 09:57:10|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|8
1649152640000|2022-04-05 09:57:20|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.16|7
1649152650000|2022-04-05 09:57:30||342.16||342.16||342.16||342.16|1
1649152660000|2022-04-05 09:57:40|342.41|342.21|342.41|342.21|342.41|342.21|342.41|342.21|5
1649152680000|2022-04-05 09:58:00|342.36|342.16|342.36|342.16|342.36|342.16|342.36|342.16|0
1649152690000|2022-04-05 09:58:10|342.31|342.11|342.31|342.11|342.31|342.11|342.31|342.11|1
1649152700000|2022-04-05 09:58:20|342.36|342.16|342.31|342.11|342.36|342.16|342.31|342.11|5
1649152710000|2022-04-05 09:58:30||342.06||342.11||342.11||342.06|0
1649152720000|2022-04-05 09:58:40|342.36|342.16|342.36|342.16|342.36|342.16|342.36|342.16|7
1649152730000|2022-04-05 09:58:50|342.31|342.11|342.31|342.11|342.31|342.11|342.31|342.11|0
1649152740000|2022-04-05 09:59:00|||||||||3
1649152750000|2022-04-05 09:59:10|342.36|342.16|342.36|342.16|342.36|342.16|342.36|342.16|4
1649152780000|2022-04-05 09:59:40|342.41|342.21|342.46|342.26|342.46|342.26|342.41|342.21|3
1649152790000|2022-04-05 09:59:50|342.51||342.51||342.51||342.46||0
1649152800000|2022-04-05 10:00:00|342.46|342.21|342.46|342.21|342.46|342.21|342.46|342.21|0
1649152810000|2022-04-05 10:00:10|342.41|342.16|342.36|342.16|342.41|342.21|342.36|342.16|2
1649152820000|2022-04-05 10:00:20|342.31|342.21|342.31|342.11|342.31|342.21|342.31|342.11|2
1649152830000|2022-04-05 10:00:30|342.36|342.16|342.41|342.16|342.41|342.16|342.36|342.16|2
1649152890000|2022-04-05 10:01:30|342.46|342.21|342.46|342.21|342.46|342.21|342.46|342.21|0
1649152900000|2022-04-05 10:01:40|342.51||342.51||342.51||342.51||0
1649152930000|2022-04-05 10:02:10|342.41|342.26|342.36|342.16|342.51|342.26|342.36|342.16|11
1649152940000|2022-04-05 10:02:20|||||||||3
1649152960000|2022-04-05 10:02:40|342.41|342.21|342.41|342.21|342.41|342.21|342.41|342.21|1
1649152970000|2022-04-05 10:02:50|||||||||2
1649153040000|2022-04-05 10:04:00|342.36|342.11|342.36|342.21|342.36|342.21|342.36|342.11|2
1649153060000|2022-04-05 10:04:20|342.41|342.26|342.41|342.21|342.41|342.26|342.41|342.21|10
1649153070000|2022-04-05 10:04:30|342.36|342.26|342.36|342.16|342.36|342.26|342.36|342.11|6
1649153080000|2022-04-05 10:04:40||342.21||342.11||342.21||342.11|3
1649153090000|2022-04-05 10:04:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|0
1649153100000|2022-04-05 10:05:00|342.36|342.21|342.36|342.21|342.36|342.21|342.36|342.16|11
1649153110000|2022-04-05 10:05:10|342.41|342.16|342.36|342.16|342.41|342.16|342.36|342.16|12
1649153120000|2022-04-05 10:05:20|342.31||342.31||342.31||342.31||1
1649153140000|2022-04-05 10:05:40|342.36||342.36||342.36||342.36||2
1649153170000|2022-04-05 10:06:10|342.41||342.41||342.41||342.41||0
1649153320000|2022-04-05 10:08:40||342.21||342.21||342.21||342.21|0
1649153350000|2022-04-05 10:09:10||342.16||342.16||342.16||342.16|33
1649153360000|2022-04-05 10:09:20|342.36|342.06|342.36|342.16|342.36|342.16|342.36|342.06|7
1649153400000|2022-04-05 10:10:00|||||||||3
1649153640000|2022-04-05 10:14:00|||||||||1
1649153760000|2022-04-05 10:16:00|342.31||342.36||342.36||342.31||1
1649154000000|2022-04-05 10:20:00|342.41||342.41||342.41||342.41||2
1649154010000|2022-04-05 10:20:10|||||||||12
1649154040000|2022-04-05 10:20:40|342.36||342.36||342.36||342.36||0
1649154180000|2022-04-05 10:23:00|342.31|342.06|342.31|342.06|342.31|342.06|342.31|342.06|7
1649154190000|2022-04-05 10:23:10||342.16||342.16||342.16||342.16|3
1649154240000|2022-04-05 10:24:00|||||||||2
1649154250000|2022-04-05 10:24:10|||||||||2
1649154280000|2022-04-05 10:24:40|||||||||2
1649154290000|2022-04-05 10:24:50|342.36||342.36||342.36||342.36||7
1649154320000|2022-04-05 10:25:20|342.31||342.31||342.31||342.31||0
1649154330000|2022-04-05 10:25:30|342.36||342.36||342.36||342.36||3
1649154380000|2022-04-05 10:26:20|342.26|342.11|342.26|342.06|342.36|342.16|342.26|342.06|52
1649154390000|2022-04-05 10:26:30|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|3
1649154400000|2022-04-05 10:26:40|342.21|342.06|342.31|342.06|342.31|342.06|342.21|342.06|12
1649154410000|2022-04-05 10:26:50|342.36|342.11|342.36|342.11|342.36|342.11|342.36|342.11|1
1649154420000|2022-04-05 10:27:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|4
1649154430000|2022-04-05 10:27:10|342.36||342.36||342.36||342.36||11
1649154470000|2022-04-05 10:27:50||342.01||342.01||342.01||342.01|0
1649154560000|2022-04-05 10:29:20||342.06||342.06||342.06||342.06|0
1649154660000|2022-04-05 10:31:00|335.56|334.96|335.56|334.96|335.56|334.96|335.56|334.96|0
1649154690000|2022-04-05 10:31:30|335.46|334.86|335.46|334.86|335.46|334.86|335.46|334.86|0
1649154700000|2022-04-05 10:31:40|335.56|334.96|335.56|334.96|335.56|334.96|335.56|334.96|0
1649154710000|2022-04-05 10:31:50|335.46|334.86|335.46|334.86|335.46|334.86|335.46|334.86|0
1649154740000|2022-04-05 10:32:20|335.36|334.76|335.36|334.76|335.46|334.86|335.36|334.76|0
1649154780000|2022-04-05 10:33:00|335.46|334.86|335.46|334.86|335.46|334.86|335.46|334.86|0
1649154800000|2022-04-05 10:33:20|335.36|334.76|335.46|334.86|335.46|334.86|335.36|334.76|0
1649154860000|2022-04-05 10:34:20|335.36|334.76|335.36|334.76|335.36|334.76|335.36|334.76|0
1649154880000|2022-04-05 10:34:40|335.26|334.66|335.26|334.66|335.26|334.66|335.26|334.66|0
1649154890000|2022-04-05 10:34:50|335.36|334.76|335.36|334.76|335.36|334.76|335.36|334.76|0
1649154900000|2022-04-05 10:35:00|335.26|334.66|335.36|334.76|335.36|334.76|335.26|334.66|0
1649154910000|2022-04-05 10:35:10|335.26|334.66|335.26|334.66|335.36|334.76|335.26|334.66|0
1649155040000|2022-04-05 10:37:20|335.36|334.76|335.36|334.76|335.36|334.76|335.36|334.76|0
1649155140000|2022-04-05 10:39:00|335.26|334.66|335.26|334.66|335.26|334.66|335.26|334.66|0
1649155150000|2022-04-05 10:39:10|335.36|334.76|335.26|334.66|335.36|334.76|335.26|334.66|0
1649155160000|2022-04-05 10:39:20|335.36|334.76|335.36|334.76|335.36|334.76|335.36|334.76|0
1649155170000|2022-04-05 10:39:30|335.26|334.66|335.36|334.76|335.36|334.76|335.26|334.66|0
1649155180000|2022-04-05 10:39:40|335.26|334.66|335.36|334.76|335.36|334.76|335.26|334.66|0
1649155200000|2022-04-05 10:40:00|335.26|334.66|335.26|334.66|335.26|334.66|335.26|334.66|0
1649155210000|2022-04-05 10:40:10|335.36|334.76|335.36|334.76|335.36|334.76|335.36|334.76|0
1649155220000|2022-04-05 10:40:20|335.26|334.66|335.26|334.66|335.26|334.66|335.26|334.66|0
1649155230000|2022-04-05 10:40:30|335.36|334.76|335.36|334.76|335.36|334.76|335.36|334.76|0
1649155290000|2022-04-05 10:41:30|335.46|334.86|335.36|334.76|335.46|334.86|335.36|334.76|0
1649155310000|2022-04-05 10:41:50|335.46|334.86|335.46|334.86|335.46|334.86|335.46|334.86|0
1649155400000|2022-04-05 10:43:20|335.56|334.96|335.56|334.96|335.56|334.96|335.46|334.86|0
1649155410000|2022-04-05 10:43:30|335.46|334.86|335.46|334.86|335.46|334.86|335.46|334.86|0
1649155430000|2022-04-05 10:43:50|335.56|334.96|335.56|334.96|335.56|334.96|335.46|334.86|0
1649155440000|2022-04-05 10:44:00|335.46|334.86|335.46|334.86|335.56|334.96|335.46|334.86|0
1649155470000|2022-04-05 10:44:30|335.56|334.96|335.56|334.96|335.56|334.96|335.56|334.96|0
1649155480000|2022-04-05 10:44:40|335.46|334.86|335.56|334.96|335.56|334.96|335.46|334.86|0
1649155500000|2022-04-05 10:45:00|342.21|342.11|342.26|342.11|342.26|342.11|342.21|342.11|1
1649155510000|2022-04-05 10:45:10|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.11|12
1649155530000|2022-04-05 10:45:30|342.31||342.26||342.31||342.26||2
1649155540000|2022-04-05 10:45:40||342.01||342.01||342.01||342.01|2
1649155560000|2022-04-05 10:46:00||342.06||342.06||342.06||342.06|0
1649155570000|2022-04-05 10:46:10|||||||||1
1649155580000|2022-04-05 10:46:20||342.01||342.01||342.01||342.01|0
1649155750000|2022-04-05 10:49:10||341.96||341.96||341.96||341.96|15
1649155830000|2022-04-05 10:50:30||342.01||342.01||342.01||342.01|0
1649155860000|2022-04-05 10:51:00|342.36|342.06|342.26|342.06|342.36|342.06|342.26|342.06|3
1649155930000|2022-04-05 10:52:10|||||||||1
1649155940000|2022-04-05 10:52:20|342.31||342.31||342.31||342.26||1
1649155950000|2022-04-05 10:52:30|342.36||342.36||342.36||342.36||3
1649155960000|2022-04-05 10:52:40|||||||||1
1649155970000|2022-04-05 10:52:50|||||||||5
1649156300000|2022-04-05 10:58:20|342.41||342.41||342.41||342.41||0
1649156360000|2022-04-05 10:59:20||342.11||342.11||342.11||342.11|0
1649156420000|2022-04-05 11:00:20||342.16||342.16||342.16||342.16|0
1649156430000|2022-04-05 11:00:30||342.21||342.21||342.21||342.21|0
1649156440000|2022-04-05 11:00:40|342.31|342.16|342.41|342.21|342.41|342.21|342.31|342.16|15
1649156450000|2022-04-05 11:00:50|342.31|342.16|342.31|342.16|342.31|342.16|342.31|342.16|4
1649156460000|2022-04-05 11:01:00||342.11||342.11||342.11||342.11|0
1649156470000|2022-04-05 11:01:10||342.06||342.06||342.06||342.06|0
1649156480000|2022-04-05 11:01:20||342.01||342.01||342.01||342.01|0
1649156500000|2022-04-05 11:01:40|342.16|341.96|342.11|341.91|342.16|341.96|342.11|341.91|6
1649156550000|2022-04-05 11:02:30|342.06||342.06||342.06||342.06||0
1649156560000|2022-04-05 11:02:40|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.91|1
1649156570000|2022-04-05 11:02:50||341.91||341.91||341.91||341.91|1
1649156590000|2022-04-05 11:03:10|342.06||342.06||342.06||342.06||0
1649156600000|2022-04-05 11:03:20|342.11|341.96|342.11|341.96|342.11|341.96|342.11|341.96|4
1649156610000|2022-04-05 11:03:30|342.16||342.16||342.16||342.16||6
1649156650000|2022-04-05 11:04:10|342.11||342.11||342.11||342.11||0
1649156660000|2022-04-05 11:04:20|342.16|342.01|342.16|342.01|342.16|342.01|342.16|342.01|1
1649156670000|2022-04-05 11:04:30|||||||||1
1649156680000|2022-04-05 11:04:40|342.26|342.06|342.31|342.06|342.31|342.06|342.26|342.06|11
1649156690000|2022-04-05 11:04:50||342.01||342.01||342.01||342.01|0
1649156810000|2022-04-05 11:06:50|342.26|341.96|342.26|341.96|342.26|341.96|342.26|341.96|2
1649156830000|2022-04-05 11:07:10|342.11|341.91|342.11|341.91|342.11|341.91|342.11|341.91|1
1649156850000|2022-04-05 11:07:30|342.06|341.96|342.11|341.96|342.11|341.96|342.06|341.96|1
1649156860000|2022-04-05 11:07:40|342.16|342.01|342.16|341.96|342.16|342.01|342.16|341.96|5
1649157050000|2022-04-05 11:10:50|342.11|341.91|342.11|341.81|342.11|341.91|342.11|341.81|9
1649157250000|2022-04-05 11:14:10|||||||||1
1649157450000|2022-04-05 11:17:30|342.06||342.06||342.06||342.06||0
1649157630000|2022-04-05 11:20:30||341.86||341.86||341.86||341.86|0
1649157640000|2022-04-05 11:20:40|342.16|341.91|342.16|341.96|342.16|341.96|342.16|341.91|3
1649157670000|2022-04-05 11:21:10|342.21|342.01|342.21|342.01|342.21|342.01|342.21|342.01|0
1649157710000|2022-04-05 11:21:50|342.26||342.26||342.26||342.26||1
1649157750000|2022-04-05 11:22:30||342.06||342.06||342.06||342.06|0
1649157800000|2022-04-05 11:23:20|342.21||342.21||342.21||342.21||2
1649157810000|2022-04-05 11:23:30|342.16|341.96|342.21|342.01|342.21|342.01|342.16|341.96|3
1649157840000|2022-04-05 11:24:00|342.16||342.16||342.16||342.16||0
1649157860000|2022-04-05 11:24:20|||||||||1
1649157890000|2022-04-05 11:24:50|342.21||342.21||342.21||342.21||1
1649157930000|2022-04-05 11:25:30|342.16|342.06|342.21|342.06|342.21|342.06|342.16|342.06|3
1649157940000|2022-04-05 11:25:40|||||||||1
1649157950000|2022-04-05 11:25:50|342.26||342.21||342.26||342.21||3
1649157990000|2022-04-05 11:26:30|342.26||342.26||342.26||342.21||4
1649158000000|2022-04-05 11:26:40|342.21||342.21||342.21||342.21||0
1649158020000|2022-04-05 11:27:00|342.26||342.26||342.26||342.26||0
1649158040000|2022-04-05 11:27:20|342.21||342.21||342.21||342.21||0
1649158120000|2022-04-05 11:28:40|342.26||342.26||342.26||342.26||1
1649158160000|2022-04-05 11:29:20|||||||||1
1649158240000|2022-04-05 11:30:40|342.31||342.31||342.31||342.31||0
1649158250000|2022-04-05 11:30:50||342.11||342.11||342.11||342.11|0
1649158390000|2022-04-05 11:33:10|342.26|342.01|342.26|342.01|342.26|342.01|342.26|342.01|7
1649158450000|2022-04-05 11:34:10||342.11||342.06||342.11||342.06|1
1649158530000|2022-04-05 11:35:30||342.11||342.06||342.11||342.06|2
1649158560000|2022-04-05 11:36:00|342.31||342.31||342.31||342.31||0
1649158620000|2022-04-05 11:37:00|342.21||342.26||342.26||342.21||1
1649158660000|2022-04-05 11:37:40|||||||||2
1649158790000|2022-04-05 11:39:50|342.31|342.11|342.31|342.11|342.31|342.11|342.31|342.11|1
1649159200000|2022-04-05 11:46:40|342.26|342.06|342.26|342.06|342.26|342.06|342.26|342.06|1
1649159230000|2022-04-05 11:47:10|342.31||342.31||342.31||342.31||0
1649159630000|2022-04-05 11:53:50|342.26||342.26||342.26||342.26||0
1649159780000|2022-04-05 11:56:20||342.01||342.01||342.01||342.01|0
1649159900000|2022-04-05 11:58:20|342.21||342.16||342.21||342.16||0
1649159910000|2022-04-05 11:58:30||341.96||341.96||341.96||341.96|3
1649159920000|2022-04-05 11:58:40|342.11|341.91|342.11|341.91|342.11|341.91|342.11|341.91|4
1649159930000|2022-04-05 11:58:50||341.86||341.86||341.86||341.86|0
1649159940000|2022-04-05 11:59:00||341.76||341.76||341.76||341.76|5
1649159950000|2022-04-05 11:59:10|||||||||1
1649159960000|2022-04-05 11:59:20|||||||||3
1649159970000|2022-04-05 11:59:30||341.71||341.76||341.76||341.71|5
1649159990000|2022-04-05 11:59:50||341.71||341.76||341.76||341.71|4
1649160000000|2022-04-05 12:00:00||341.71||341.66||341.71||341.66|8
1649160010000|2022-04-05 12:00:10||341.71||341.71||341.71||341.71|0
1649160020000|2022-04-05 12:00:20||341.66||341.61||341.66||341.61|3
1649160030000|2022-04-05 12:00:30|342.06||342.06||342.06||342.06||5
1649160050000|2022-04-05 12:00:50|||||||||3
1649160060000|2022-04-05 12:01:00||341.56||341.56||341.56||341.56|5
1649160070000|2022-04-05 12:01:10||341.51||341.46||341.51||341.46|9
1649160080000|2022-04-05 12:01:20|342.01||342.01||342.01||342.01||0
1649160090000|2022-04-05 12:01:30||341.51||341.46||341.51||341.46|5
1649160120000|2022-04-05 12:02:00|||||||||8
1649160130000|2022-04-05 12:02:10|||||||||4
1649160140000|2022-04-05 12:02:20|||||||||4
1649160150000|2022-04-05 12:02:30|341.96||341.96||341.96||341.96||4
1649160160000|2022-04-05 12:02:40|||||||||1
1649160170000|2022-04-05 12:02:50||341.41||341.46||341.46||341.41|9
1649160190000|2022-04-05 12:03:10|||||||||5
1649160210000|2022-04-05 12:03:30||341.41||341.46||341.46||341.41|4
1649160220000|2022-04-05 12:03:40||341.41||341.41||341.41||341.41|3
1649160230000|2022-04-05 12:03:50||341.46||341.46||341.46||341.46|5
1649160240000|2022-04-05 12:04:00||341.41||341.41||341.41||341.41|3
1649160250000|2022-04-05 12:04:10||341.61||341.51||341.61||341.46|4
1649160260000|2022-04-05 12:04:20||341.46||341.46||341.46||341.46|4
1649160270000|2022-04-05 12:04:30||341.41||341.41||341.41||341.41|7
1649160280000|2022-04-05 12:04:40|||||||||5
1649160300000|2022-04-05 12:05:00|||||||||4
1649160320000|2022-04-05 12:05:20||341.36||341.31||341.36||341.31|9
1649160330000|2022-04-05 12:05:30|341.91||341.91||341.91||341.91||4
1649160340000|2022-04-05 12:05:40|||||||||1
1649160350000|2022-04-05 12:05:50|||||||||3
1649160360000|2022-04-05 12:06:00||341.26||341.26||341.26||341.26|0
1649160370000|2022-04-05 12:06:10|341.86|341.21|341.86|341.26|341.86|341.26|341.86|341.21|7
1649160380000|2022-04-05 12:06:20|341.81|341.21|341.81|341.21|341.81|341.21|341.81|341.21|5
1649160390000|2022-04-05 12:06:30||341.16||341.16||341.16||341.16|6
1649160400000|2022-04-05 12:06:40||341.11||341.16||341.16||341.11|5
1649160420000|2022-04-05 12:07:00|||||||||4
1649160430000|2022-04-05 12:07:10|||||||||5
1649160450000|2022-04-05 12:07:30||341.11||341.11||341.11||341.11|8
1649160460000|2022-04-05 12:07:40||341.06||341.06||341.06||341.06|5
1649160480000|2022-04-05 12:08:00|||||||||1
1649160490000|2022-04-05 12:08:10|||||||||5
1649160500000|2022-04-05 12:08:20||341.01||341.06||341.06||341.01|3
1649160530000|2022-04-05 12:08:50||341.11||341.11||341.11||341.11|4
1649160610000|2022-04-05 12:10:10||341.16||341.16||341.16||341.16|0
1649160620000|2022-04-05 12:10:20|341.76||341.76||341.76||341.76||0
1649160760000|2022-04-05 12:12:40||341.46||341.46||341.46||341.46|16
1649160800000|2022-04-05 12:13:20|||||||||1
1649161000000|2022-04-05 12:16:40||341.31||341.31||341.31||341.31|0
1649161380000|2022-04-05 12:23:00|341.71|341.36|341.71|341.36|341.71|341.36|341.71|341.36|0
1649161470000|2022-04-05 12:24:30|341.66||341.66||341.66||341.66||0
1649161490000|2022-04-05 12:24:50||341.31||341.21||341.31||341.21|4
1649161510000|2022-04-05 12:25:10|341.61|341.26|341.61|341.26|341.61|341.26|341.61|341.26|0
1649161520000|2022-04-05 12:25:20||341.21||341.21||341.21||341.21|0
1649161540000|2022-04-05 12:25:40|341.56||341.56||341.56||341.56||0
1649161640000|2022-04-05 12:27:20|341.51|341.16|341.51|341.16|341.51|341.16|341.51|341.16|0
1649161690000|2022-04-05 12:28:10|341.86||341.86||341.86||341.86||27
1649161700000|2022-04-05 12:28:20|342.11||342.06||342.11||342.06||20
1649161710000|2022-04-05 12:28:30||341.21||341.21||341.21||341.21|0
1649161720000|2022-04-05 12:28:40|342.01|341.26|342.01|341.31|342.01|341.31|342.01|341.26|0
1649161730000|2022-04-05 12:28:50||341.51||341.51||341.51||341.51|0
1649161740000|2022-04-05 12:29:00|341.96||341.96||341.96||341.96||0
1649161750000|2022-04-05 12:29:10||341.56||341.56||341.56||341.56|0
1649161760000|2022-04-05 12:29:20||341.61||341.61||341.61||341.61|0
1649161840000|2022-04-05 12:30:40|||||||||1
1649161900000|2022-04-05 12:31:40||341.66||341.66||341.66||341.66|2
1649161910000|2022-04-05 12:31:50|342.01||342.01||342.01||342.01||2
1649161960000|2022-04-05 12:32:40|342.06||342.06||342.06||342.06||0
1649162110000|2022-04-05 12:35:10||341.71||341.71||341.71||341.71|0
1649162120000|2022-04-05 12:35:20|342.11||342.16||342.16||342.11||2
1649162170000|2022-04-05 12:36:10|342.01||342.01||342.01||342.01||2
1649162190000|2022-04-05 12:36:30||341.76||341.76||341.76||341.76|0
1649162430000|2022-04-05 12:40:30|||||||||3
1649162530000|2022-04-05 12:42:10||341.71||341.66||341.71||341.66|2
1649162710000|2022-04-05 12:45:10|341.96||341.96||341.96||341.96||0
1649162760000|2022-04-05 12:46:00|341.91|341.56|341.91|341.56|341.91|341.56|341.91|341.56|1
1649162770000|2022-04-05 12:46:10|341.86|341.51|341.76|341.46|341.86|341.51|341.76|341.46|5
1649162780000|2022-04-05 12:46:20|341.71|341.36|341.71|341.36|341.71|341.36|341.71|341.36|1
1649162810000|2022-04-05 12:46:50|341.66||341.66||341.66||341.66||0
1649162820000|2022-04-05 12:47:00||341.26||341.26||341.26||341.26|3
1649162830000|2022-04-05 12:47:10|341.51|341.31|341.46|341.31|341.51|341.31|341.46|341.31|0
1649162840000|2022-04-05 12:47:20|341.51|341.36|341.66|341.36|341.66|341.36|341.51|341.36|20
1649162850000|2022-04-05 12:47:30|341.61|341.31|341.61|341.31|341.61|341.31|341.61|341.31|4
1649162900000|2022-04-05 12:48:20|||||||||1
1649162910000|2022-04-05 12:48:30|||||||||3
1649162980000|2022-04-05 12:49:40|341.56||341.56||341.56||341.56||0
1649163020000|2022-04-05 12:50:20||341.26||341.26||341.26||341.26|2
1649163050000|2022-04-05 12:50:50|||||||||4
1649163120000|2022-04-05 12:52:00|||||||||3
1649163230000|2022-04-05 12:53:50||341.21||341.16||341.21||341.16|5
1649163290000|2022-04-05 12:54:50|341.51||341.51||341.51||341.51||0
1649163330000|2022-04-05 12:55:30||341.21||341.21||341.21||341.21|0
1649163370000|2022-04-05 12:56:10||341.16||341.16||341.16||341.16|0
1649163390000|2022-04-05 12:56:30|341.46||341.46||341.46||341.46||0
1649163400000|2022-04-05 12:56:40||341.11||341.11||341.11||341.11|0
1649163410000|2022-04-05 12:56:50|341.41|341.06|341.41|341.06|341.41|341.06|341.41|341.06|0
1649163430000|2022-04-05 12:57:10|||||||||1
1649163450000|2022-04-05 12:57:30|341.36||341.36||341.36||341.36||0
1649163480000|2022-04-05 12:58:00||341.01||340.96||341.01||340.96|12
1649163540000|2022-04-05 12:59:00|341.31||341.31||341.31||341.31||0
1649163630000|2022-04-05 13:00:30||341.01||341.01||341.01||341.01|0
1649163640000|2022-04-05 13:00:40|341.26||341.31||341.31||341.26||1
1649163650000|2022-04-05 13:00:50|341.26|341.11|341.36|341.11|341.36|341.11|341.26|341.11|2
1649163660000|2022-04-05 13:01:00|341.41|341.21|341.46|341.21|341.46|341.21|341.41|341.21|1
1649163670000|2022-04-05 13:01:10|341.51|341.26|341.56|341.26|341.56|341.26|341.51|341.26|9
1649163680000|2022-04-05 13:01:20|341.51||341.56||341.56||341.51||4
1649163700000|2022-04-05 13:01:40|341.61||341.61||341.61||341.61||2
1649163710000|2022-04-05 13:01:50|341.66||341.66||341.66||341.66||3
1649163720000|2022-04-05 13:02:00|341.71|341.31|341.71|341.31|341.71|341.31|341.71|341.31|1
1649163730000|2022-04-05 13:02:10||341.36||341.36||341.36||341.36|0
1649163740000|2022-04-05 13:02:20|341.76||341.76||341.76||341.76||2
1649163750000|2022-04-05 13:02:30|341.81||341.81||341.81||341.81||3
1649163770000|2022-04-05 13:02:50||341.41||341.46||341.46||341.41|0
1649163830000|2022-04-05 13:03:50|341.71|341.51|341.71|341.51|341.71|341.51|341.71|341.51|0
1649163910000|2022-04-05 13:05:10|341.66|341.46|341.66|341.46|341.66|341.46|341.66|341.46|1
1649163920000|2022-04-05 13:05:20||341.41||341.41||341.41||341.41|0
1649163970000|2022-04-05 13:06:10|341.61|341.36|341.46|341.31|341.61|341.36|341.46|341.26|4
1649163980000|2022-04-05 13:06:20|341.51|341.36|341.51|341.36|341.51|341.36|341.51|341.31|1
1649163990000|2022-04-05 13:06:30||341.31||341.31||341.31||341.31|1
1649164000000|2022-04-05 13:06:40|341.56|341.36|341.51|341.36|341.56|341.36|341.51|341.36|3
1649164010000|2022-04-05 13:06:50|341.56||341.51||341.56||341.51||2
1649164020000|2022-04-05 13:07:00|341.56||341.56||341.56||341.56||2
1649164040000|2022-04-05 13:07:20||341.41||341.41||341.41||341.41|0
1649164050000|2022-04-05 13:07:30|341.61|341.36|341.56|341.41|341.61|341.46|341.56|341.36|5
1649164060000|2022-04-05 13:07:40|341.61||341.61||341.61||341.61||2
1649164090000|2022-04-05 13:08:10|||||||||2
1649164170000|2022-04-05 13:09:30|341.71|341.46|341.71|341.46|341.71|341.46|341.71|341.46|8
1649164190000|2022-04-05 13:09:50|341.66||341.66||341.66||341.66||0
1649164250000|2022-04-05 13:10:50||341.51||341.51||341.51||341.51|2
1649164260000|2022-04-05 13:11:00|341.71|341.46|341.71|341.46|341.71|341.46|341.71|341.46|11
1649164300000|2022-04-05 13:11:40|341.66||341.66||341.66||341.66||0
1649164330000|2022-04-05 13:12:10|341.61|341.36|341.61|341.36|341.61|341.36|341.61|341.36|1
1649164770000|2022-04-05 13:19:30||341.26||341.26||341.26||341.26|1
1649164860000|2022-04-05 13:21:00|341.51||341.51||341.51||341.51||2
1649165010000|2022-04-05 13:23:30|341.46||341.46||341.46||341.46||0
1649165020000|2022-04-05 13:23:40|341.51|341.31|341.46|341.31|341.51|341.31|341.46|341.31|13
1649165030000|2022-04-05 13:23:50|||||||||1
1649165040000|2022-04-05 13:24:00||341.26||341.26||341.26||341.26|8
1649165060000|2022-04-05 13:24:20||341.31||341.31||341.31||341.31|0
1649165070000|2022-04-05 13:24:30|||||||||3
1649165080000|2022-04-05 13:24:40|341.51||341.46||341.51||341.46||2
1649165100000|2022-04-05 13:25:00|341.51||341.46||341.51||341.46||2
1649165110000|2022-04-05 13:25:10|341.51||341.46||341.51||341.46||4
1649165120000|2022-04-05 13:25:20|341.51||341.46||341.51||341.46||2
1649165140000|2022-04-05 13:25:40|||||||||4
1649165160000|2022-04-05 13:26:00|341.51||341.46||341.51||341.46||2
1649165180000|2022-04-05 13:26:20|341.51||341.46||341.51||341.46||2
1649165190000|2022-04-05 13:26:30||341.21||341.26||341.26||341.21|3
1649165210000|2022-04-05 13:26:50||341.31||341.31||341.31||341.31|0
1649165220000|2022-04-05 13:27:00|341.51||341.46||341.51||341.46||4
1649165230000|2022-04-05 13:27:10|341.51||341.51||341.51||341.51||5
1649165250000|2022-04-05 13:27:30||341.26||341.31||341.31||341.26|4
1649165260000|2022-04-05 13:27:40|341.46|341.26|341.46|341.26|341.46|341.31|341.46|341.26|0
1649165310000|2022-04-05 13:28:30|341.41|341.21|341.41|341.21|341.41|341.26|341.41|341.21|2
1649165360000|2022-04-05 13:29:20|||||||||2
1649165370000|2022-04-05 13:29:30|||||||||1
1649165380000|2022-04-05 13:29:40|341.36|341.11|341.36|341.06|341.36|341.11|341.36|341.06|1
1649165400000|2022-04-05 13:30:00|341.31|341.01|341.26|341.01|341.31|341.01|341.26|341.01|7
1649165410000|2022-04-05 13:30:10|||||||||2
1649165430000|2022-04-05 13:30:30|341.21||341.21||341.21||341.21||0
1649165440000|2022-04-05 13:30:40|341.16|340.96|341.16|340.96|341.16|340.96|341.16|340.96|1
1649165450000|2022-04-05 13:30:50||341.01||341.01||341.01||340.96|28
1649165460000|2022-04-05 13:31:00||340.96||341.01||341.01||340.96|15
1649165470000|2022-04-05 13:31:10|||||||||14
1649165480000|2022-04-05 13:31:20|341.11|340.96|341.11|340.96|341.16|341.01|341.11|340.96|14
1649165490000|2022-04-05 13:31:30|341.06|340.91|341.06|340.91|341.06|340.91|341.06|340.91|17
1649165500000|2022-04-05 13:31:40|341.01|340.86|340.96|340.71|341.01|340.86|340.96|340.71|20
1649165510000|2022-04-05 13:31:50|340.81|340.66|340.81|340.66|340.81|340.66|340.81|340.66|5
1649165520000|2022-04-05 13:32:00|340.86||340.81||340.86||340.81||11
1649165530000|2022-04-05 13:32:10|340.86|340.71|340.86|340.66|340.86|340.71|340.86|340.66|8
1649165540000|2022-04-05 13:32:20|340.81|340.61|340.76|340.51|340.81|340.61|340.71|340.51|15
1649165550000|2022-04-05 13:32:30|340.71||340.71||340.71||340.71||2
1649165560000|2022-04-05 13:32:40|||||||||5
1649165570000|2022-04-05 13:32:50|||||||||8
1649165580000|2022-04-05 13:33:00|340.66||340.66||340.71||340.66||4
1649165590000|2022-04-05 13:33:10|340.71|340.56|340.71|340.56|340.71|340.56|340.71|340.56|14
1649165600000|2022-04-05 13:33:20|340.66|340.51|340.66|340.46|340.66|340.51|340.66|340.46|11
1649165640000|2022-04-05 13:34:00|340.71|340.51|340.71|340.56|340.71|340.56|340.66|340.51|11
1649165650000|2022-04-05 13:34:10||340.51||340.51||340.51||340.51|6
1649165660000|2022-04-05 13:34:20|340.76|340.56|340.76|340.56|340.76|340.56|340.76|340.56|8
1649165680000|2022-04-05 13:34:40||340.61||340.61||340.61||340.61|9
1649165690000|2022-04-05 13:34:50|340.81||340.86||340.86||340.81||19
1649165700000|2022-04-05 13:35:00|340.91|340.86|341.26|340.91|341.26|340.91|340.91|340.86|10
1649165710000|2022-04-05 13:35:10|341.36|341.16|341.41|341.16|341.41|341.16|341.36|341.16|5
1649165730000|2022-04-05 13:35:30|341.46||341.46||341.46||341.46||0
1649165740000|2022-04-05 13:35:40||341.21||341.21||341.21||341.21|0
1649165760000|2022-04-05 13:36:00|341.41|341.16|341.36|341.01|341.41|341.16|341.36|341.01|16
1649165770000|2022-04-05 13:36:10|341.31|340.96|341.31|340.86|341.31|340.96|341.31|340.86|3
1649165800000|2022-04-05 13:36:40|341.26||341.26||341.26||341.26||0
1649165810000|2022-04-05 13:36:50|341.21|340.66|341.16|340.66|341.21|340.66|341.16|340.66|3
1649165820000|2022-04-05 13:37:00|341.06||341.06||341.06||341.06||0
1649165830000|2022-04-05 13:37:10|341.01|340.56|341.01|340.56|341.01|340.56|341.01|340.56|2
1649165860000|2022-04-05 13:37:40||340.61||340.61||340.61||340.61|0
1649165870000|2022-04-05 13:37:50|341.06|340.76|341.06|340.81|341.06|340.81|341.06|340.76|5
1649165880000|2022-04-05 13:38:00|341.16|340.96|341.31|341.11|341.31|341.11|341.16|340.81|17
1649165890000|2022-04-05 13:38:10|341.41||341.36||341.41||341.36||1
1649165900000|2022-04-05 13:38:20|341.46||341.46||341.46||341.46||1
1649165930000|2022-04-05 13:38:50|341.41||341.46||341.46||341.41||1
1649165940000|2022-04-05 13:39:00|341.56|341.16|341.56|341.16|341.56|341.16|341.56|341.16|7
1649165950000|2022-04-05 13:39:10|341.51||341.51||341.51||341.51||0
1649165960000|2022-04-05 13:39:20|341.46|341.26|341.56|341.26|341.56|341.26|341.41|341.26|6
1649165980000|2022-04-05 13:39:40|341.61||341.66||341.66||341.61||1
1649165990000|2022-04-05 13:39:50||341.31||341.31||341.31||341.31|0
1649166000000|2022-04-05 13:40:00|341.71||341.76||341.76||341.71||8
1649166010000|2022-04-05 13:40:10|341.86|341.36|341.76|341.36|341.86|341.36|341.76|341.36|6
1649166020000|2022-04-05 13:40:20|||||||||1
1649166030000|2022-04-05 13:40:30|341.71|341.31|341.41|341.11|341.71|341.31|341.41|341.11|27
1649166040000|2022-04-05 13:40:40|341.31|341.06|341.26|341.06|341.31|341.06|341.26|341.06|2
1649166050000|2022-04-05 13:40:50|341.31||341.31||341.31||341.31||2
1649166070000|2022-04-05 13:41:10|341.36||341.36||341.36||341.36||1
1649166120000|2022-04-05 13:42:00||341.11||341.11||341.11||341.11|0
1649166150000|2022-04-05 13:42:30||341.16||341.11||341.16||341.11|10
1649166170000|2022-04-05 13:42:50||341.06||341.06||341.06||341.06|1
1649166180000|2022-04-05 13:43:00||340.96||340.96||340.96||340.96|2
1649166200000|2022-04-05 13:43:20|||||||||1
1649166240000|2022-04-05 13:44:00||341.01||341.01||341.01||341.01|2
1649166250000|2022-04-05 13:44:10|||||||||4
1649166260000|2022-04-05 13:44:20|341.41||341.36||341.41||341.36||2
1649166280000|2022-04-05 13:44:40|341.46||341.66||341.66||341.46||1
1649166290000|2022-04-05 13:44:50|341.36||341.36||341.36||341.36||0
1649166310000|2022-04-05 13:45:10|||||||||1
1649166360000|2022-04-05 13:46:00||341.06||341.06||341.06||341.06|0
1649166380000|2022-04-05 13:46:20|341.26|340.06|341.26|340.11|341.31|340.11|341.26|340.06|138
1649166390000|2022-04-05 13:46:30|341.21|340.16|341.16|340.21|341.21|340.21|341.16|340.16|0
1649166400000|2022-04-05 13:46:40|341.21|340.31|341.21|340.81|341.21|340.81|341.21|340.31|4
1649166410000|2022-04-05 13:46:50|341.16||341.16||341.16||341.16||2
1649166420000|2022-04-05 13:47:00|341.11||341.11||341.11||341.11||1
1649166430000|2022-04-05 13:47:10|||||||||1
1649166440000|2022-04-05 13:47:20||340.86||340.86||340.86||340.86|0
1649166450000|2022-04-05 13:47:30|||||||||13
1649166460000|2022-04-05 13:47:40|341.31|341.01|341.31|341.01|341.31|341.01|341.31|341.01|12
1649166480000|2022-04-05 13:48:00|341.11|340.91|341.11|340.91|341.11|340.91|341.11|340.91|6
1649166490000|2022-04-05 13:48:10||340.86||340.86||340.86||340.86|0
1649166510000|2022-04-05 13:48:30|341.06|340.81|341.06|340.81|341.06|340.81|341.06|340.81|1
1649166550000|2022-04-05 13:49:10|||||||||1
1649166560000|2022-04-05 13:49:20|||||||||2
1649166590000|2022-04-05 13:49:50|||||||||1
1649166620000|2022-04-05 13:50:20|341.11|340.91|341.11|340.96|341.11|340.96|341.11|340.81|13
1649166630000|2022-04-05 13:50:30|341.16|341.01|341.21|341.06|341.21|341.06|341.16|341.01|18
1649166640000|2022-04-05 13:50:40|341.26||341.31||341.31||341.26||4
1649166670000|2022-04-05 13:51:10|341.26|340.96|341.26|340.91|341.26|340.96|341.26|340.91|4
1649166680000|2022-04-05 13:51:20|341.16||341.16||341.16||341.16||0
1649166690000|2022-04-05 13:51:30|||||||||1
1649166740000|2022-04-05 13:52:20|||||||||1
1649166770000|2022-04-05 13:52:50|341.11||341.11||341.11||341.11||0
1649166780000|2022-04-05 13:53:00|341.06|340.86|341.06|340.86|341.06|340.86|341.06|340.86|9
1649166790000|2022-04-05 13:53:10||340.81||340.81||340.81||340.81|1
1649166810000|2022-04-05 13:53:30|||||||||4
1649166870000|2022-04-05 13:54:30|341.11||341.11||341.11||341.11||2
1649166900000|2022-04-05 13:55:00|341.16||341.16||341.16||341.16||3
1649166920000|2022-04-05 13:55:20|341.21||341.21||341.21||341.21||2
1649166930000|2022-04-05 13:55:30||340.86||340.86||340.86||340.86|0
1649166940000|2022-04-05 13:55:40|341.26|340.91|341.26|340.91|341.26|340.91|341.26|340.91|3
1649166950000|2022-04-05 13:55:50|341.31||341.31||341.31||341.31||2
1649166970000|2022-04-05 13:56:10||341.06||341.06||341.06||341.06|0
1649166980000|2022-04-05 13:56:20|||||||||1
1649167060000|2022-04-05 13:57:40|341.26||341.26||341.26||341.26||0
1649167110000|2022-04-05 13:58:30|341.31||341.31||341.31||341.31||3
1649167120000|2022-04-05 13:58:40|||||||||1
1649167170000|2022-04-05 13:59:30|||||||||4
1649167210000|2022-04-05 14:00:10|341.36|341.26|341.51|341.26|341.51|341.26|341.36|341.26|25
1649167230000|2022-04-05 14:00:30|341.61|341.31|341.61|341.36|341.61|341.36|341.61|341.31|2
1649167240000|2022-04-05 14:00:40|341.66|341.41|341.66|341.41|341.66|341.41|341.66|341.41|0
1649167250000|2022-04-05 14:00:50|341.71||341.76||341.76||341.71||4
1649167260000|2022-04-05 14:01:00|341.71||341.61||341.71||341.61||0
1649167270000|2022-04-05 14:01:10|||||||||2
1649167280000|2022-04-05 14:01:20|341.66||341.66||341.66||341.66||4
1649167290000|2022-04-05 14:01:30|341.61|341.36|341.66|341.36|341.66|341.36|341.61|341.36|14
1649167300000|2022-04-05 14:01:40||341.26||341.26||341.26||341.26|3
1649167310000|2022-04-05 14:01:50|341.61||341.61||341.61||341.61||0
1649167330000|2022-04-05 14:02:10|341.46||341.61||341.61||341.46||2
1649167340000|2022-04-05 14:02:20||341.31||341.31||341.31||341.31|0
1649167350000|2022-04-05 14:02:30|||||||||1
1649167360000|2022-04-05 14:02:40|341.66||341.66||341.66||341.66||1
1649167370000|2022-04-05 14:02:50|341.71||341.71||341.71||341.71||1
1649167380000|2022-04-05 14:03:00|341.76||341.86||341.86||341.76||2
1649167410000|2022-04-05 14:03:30|||||||||2
1649167450000|2022-04-05 14:04:10|||||||||2
1649167480000|2022-04-05 14:04:40|||||||||1
1649167490000|2022-04-05 14:04:50|341.81|341.26|341.76|341.26|341.81|341.26|341.76|341.26|4
1649167500000|2022-04-05 14:05:00|341.71|341.21|341.71|341.21|341.71|341.21|341.71|341.21|0
1649167510000|2022-04-05 14:05:10|341.66|341.11|341.21|340.76|341.66|341.11|341.21|340.76|23
1649167520000|2022-04-05 14:05:20|341.16|340.71|341.16|340.71|341.16|340.71|341.16|340.71|4
1649167530000|2022-04-05 14:05:30||340.66||340.66||340.66||340.66|3
1649167550000|2022-04-05 14:05:50|341.11|340.61|341.11|340.56|341.11|340.61|341.11|340.56|2
1649167590000|2022-04-05 14:06:30|341.01|340.51|341.01|340.51|341.01|340.51|341.01|340.51|3
1649167620000|2022-04-05 14:07:00|340.61|340.46|340.66|340.31|340.76|340.46|340.61|340.31|18
1649167640000|2022-04-05 14:07:20||340.21||340.21||340.21||340.21|1
1649167650000|2022-04-05 14:07:30||340.16||340.16||340.16||340.16|1
1649167660000|2022-04-05 14:07:40|340.26|340.06|340.26|339.96|340.26|340.06|340.21|339.96|16
1649167680000|2022-04-05 14:08:00|340.36||340.36||340.36||340.36||2
1649167690000|2022-04-05 14:08:10|340.06|339.76|340.16|339.81|340.16|339.81|340.06|339.76|17
1649167720000|2022-04-05 14:08:40|340.11||340.11||340.11||340.11||0
1649167740000|2022-04-05 14:09:00|||||||||1
1649167750000|2022-04-05 14:09:10|340.06|339.61|340.06|339.56|340.06|339.61|340.06|339.56|2
1649167780000|2022-04-05 14:09:40|339.71||339.71||339.71||339.71||0
1649167790000|2022-04-05 14:09:50|340.06|339.61|340.06|339.66|340.06|339.66|340.06|339.61|3
1649167810000|2022-04-05 14:10:10|340.16|339.71|340.16|339.71|340.16|339.71|340.16|339.71|7
1649167820000|2022-04-05 14:10:20|340.21|339.76|340.21|339.91|340.21|339.91|340.21|339.76|8
1649167830000|2022-04-05 14:10:30|340.36||340.31||340.36||340.31||9
1649167840000|2022-04-05 14:10:40|340.26||340.26||340.26||340.26||2
1649167870000|2022-04-05 14:11:10|340.21||340.21||340.21||340.21||0
1649167880000|2022-04-05 14:11:20||339.96||339.96||339.96||339.96|0
1649167890000|2022-04-05 14:11:30|||||||||1
1649167900000|2022-04-05 14:11:40|340.26|340.01|340.26|340.01|340.26|340.01|340.26|340.01|2
1649167910000|2022-04-05 14:11:50|||||||||1
1649167920000|2022-04-05 14:12:00|340.21||340.21||340.21||340.21||0
1649167930000|2022-04-05 14:12:10|340.26|340.06|340.31|340.06|340.31|340.06|340.26|340.06|5
1649167940000|2022-04-05 14:12:20|340.21|339.96|340.21|339.96|340.21|339.96|340.21|339.96|11
1649167950000|2022-04-05 14:12:30|||||||||1
1649167960000|2022-04-05 14:12:40|340.31||340.31||340.31||340.31||4
1649167990000|2022-04-05 14:13:10|340.21|339.91|340.11|339.86|340.21|339.91|340.01|339.86|31
1649168000000|2022-04-05 14:13:20|340.01|339.76|340.01|339.76|340.01|339.76|340.01|339.76|5
1649168020000|2022-04-05 14:13:40||339.71||339.71||339.71||339.71|0
1649168030000|2022-04-05 14:13:50||339.66||339.66||339.66||339.66|1
1649168040000|2022-04-05 14:14:00|339.96|339.61|339.96|339.61|339.96|339.61|339.96|339.61|0
1649168100000|2022-04-05 14:15:00||339.56||339.46||339.56||339.46|10
1649168110000|2022-04-05 14:15:10|339.91||339.86||339.91||339.86||0
1649168120000|2022-04-05 14:15:20|339.66|339.41|339.76|339.41|339.76|339.41|339.66|339.41|4
1649168130000|2022-04-05 14:15:30||339.36||339.26||339.36||339.26|2
1649168140000|2022-04-05 14:15:40|||||||||5
1649168170000|2022-04-05 14:16:10|339.41|339.21|339.41|339.21|339.41|339.21|339.41|339.16|20
1649168180000|2022-04-05 14:16:20|339.36|339.11|339.36|339.11|339.36|339.11|339.36|339.11|5
1649168190000|2022-04-05 14:16:30||339.16||339.11||339.16||339.11|5
1649168200000|2022-04-05 14:16:40|339.41|339.16|339.56|339.16|339.56|339.16|339.41|339.16|3
1649168220000|2022-04-05 14:17:00|||||||||2
1649168240000|2022-04-05 14:17:20||339.11||339.11||339.11||339.11|0
1649168250000|2022-04-05 14:17:30|||||||||1
1649168270000|2022-04-05 14:17:50|339.51||339.51||339.51||339.51||0
1649168330000|2022-04-05 14:18:50|339.56|339.21|339.56|339.21|339.56|339.21|339.56|339.21|1
1649168360000|2022-04-05 14:19:20|339.51|339.26|339.51|339.26|339.51|339.26|339.51|339.26|0
1649168370000|2022-04-05 14:19:30|339.46|339.21|339.46|339.21|339.46|339.21|339.46|339.21|1
1649168380000|2022-04-05 14:19:40|339.36|339.11|339.31|339.06|339.36|339.11|339.31|339.06|7
1649168390000|2022-04-05 14:19:50|339.26|339.01|339.26|339.06|339.26|339.06|339.26|339.01|8
1649168400000|2022-04-05 14:20:00|339.21|339.01|339.16|338.96|339.21|339.01|339.16|338.96|6
1649168410000|2022-04-05 14:20:10|339.21|339.01|339.26|338.96|339.26|339.01|339.21|338.96|12
1649168460000|2022-04-05 14:21:00|||||||||2
1649168480000|2022-04-05 14:21:20|||||||||1
1649168490000|2022-04-05 14:21:30|339.21||339.21||339.21||339.21||1
1649168520000|2022-04-05 14:22:00|339.11||339.21||339.21||339.11||6
1649168540000|2022-04-05 14:22:20|339.11||339.21||339.21||339.11||1
1649168560000|2022-04-05 14:22:40|339.26|339.01|339.31|339.06|339.31|339.06|339.26|339.01|8
1649168570000|2022-04-05 14:22:50|339.36||339.36||339.36||339.36||0
1649168580000|2022-04-05 14:23:00|339.41||339.41||339.41||339.41||0
1649168590000|2022-04-05 14:23:10|339.46|339.11|339.51|339.11|339.51|339.11|339.46|339.11|2
1649168610000|2022-04-05 14:23:30|339.61||339.71||339.71||339.61||3
1649168660000|2022-04-05 14:24:20||339.16||339.36||339.36||339.16|0
1649168670000|2022-04-05 14:24:30|339.76|339.41|339.71|339.41|339.76|339.51|339.66|339.41|11
1649168690000|2022-04-05 14:24:50|||||||||1
1649168700000|2022-04-05 14:25:00|339.76|339.46|339.76|339.51|339.76|339.51|339.76|339.46|4
1649168710000|2022-04-05 14:25:10|339.86||339.81||339.86||339.81||1
1649168770000|2022-04-05 14:26:10|||||||||1
1649168780000|2022-04-05 14:26:20||339.46||339.46||339.46||339.46|7
1649168790000|2022-04-05 14:26:30||339.31||339.31||339.31||339.31|13
1649168800000|2022-04-05 14:26:40||339.26||339.21||339.26||339.21|1
1649168810000|2022-04-05 14:26:50|339.76|339.16|339.41|339.06|339.76|339.16|339.31|339.06|6
1649168840000|2022-04-05 14:27:20||339.21||339.06||339.21||339.06|1
1649168870000|2022-04-05 14:27:50||339.16||339.06||339.16||339.06|1
1649168890000|2022-04-05 14:28:10|339.36|338.96|339.36|338.96|339.36|338.96|339.36|338.96|2
1649168900000|2022-04-05 14:28:20|||||||||1
1649168920000|2022-04-05 14:28:40|||||||||1
1649168930000|2022-04-05 14:28:50||338.91||338.96||338.96||338.91|4
1649168940000|2022-04-05 14:29:00|||||||||1
1649168960000|2022-04-05 14:29:20|339.41||339.41||339.41||339.41||1
1649168970000|2022-04-05 14:29:30|339.46||339.46||339.46||339.46||1
1649168990000|2022-04-05 14:29:50|339.51|339.01|339.51|339.06|339.51|339.06|339.51|339.01|1
1649169000000|2022-04-05 14:30:00|339.46|339.36|339.66|339.36|339.66|339.36|339.46|339.36|3
1649169010000|2022-04-05 14:30:10|339.71||339.76||339.76||339.71||2
1649169040000|2022-04-05 14:30:40|339.81||339.81||339.81||339.81||0
1649169150000|2022-04-05 14:32:30|339.76||339.76||339.76||339.76||0
1649169170000|2022-04-05 14:32:50|339.56|339.16|339.56|339.16|339.56|339.16|339.56|339.16|5
1649169280000|2022-04-05 14:34:40||339.11||339.11||339.11||339.11|0
1649169290000|2022-04-05 14:34:50||339.06||339.06||339.06||339.06|1
1649169320000|2022-04-05 14:35:20|339.51||339.51||339.51||339.51||0
1649169360000|2022-04-05 14:36:00|339.56||339.56||339.56||339.56||0
1649169380000|2022-04-05 14:36:20|339.61|339.31|339.66|339.31|339.66|339.31|339.61|339.31|1
1649169410000|2022-04-05 14:36:50|||||||||1
1649169420000|2022-04-05 14:37:00||339.16||339.16||339.16||339.16|9
1649169460000|2022-04-05 14:37:40||339.11||339.11||339.11||339.11|0
1649169480000|2022-04-05 14:38:00|339.61|339.06|339.56|339.06|339.61|339.06|339.56|339.06|0
1649169490000|2022-04-05 14:38:10|||||||||1
1649169500000|2022-04-05 14:38:20||339.01||339.01||339.01||339.01|0
1649169520000|2022-04-05 14:38:40|339.51||339.51||339.51||339.51||0
1649169540000|2022-04-05 14:39:00|339.46|338.91|339.46|338.91|339.46|338.91|339.46|338.91|1
1649169620000|2022-04-05 14:40:20||338.96||338.96||338.96||338.96|0
1649169640000|2022-04-05 14:40:40|339.31||339.31||339.31||339.31||0
1649169660000|2022-04-05 14:41:00|339.06|338.91|339.06|338.81|339.06|338.91|339.06|338.81|18
1649169670000|2022-04-05 14:41:10||338.86||338.91||338.91||338.86|21
1649169680000|2022-04-05 14:41:20|339.16|338.86|339.06|338.71|339.16|338.86|339.06|338.71|17
1649169690000|2022-04-05 14:41:30|||||||||11
1649169700000|2022-04-05 14:41:40||338.66||338.66||338.66||338.66|2
1649169720000|2022-04-05 14:42:00|339.01||339.01||339.01||339.01||0
1649169730000|2022-04-05 14:42:10|||||||||1
1649169760000|2022-04-05 14:42:40|339.11|338.76|339.16|338.86|339.16|338.86|339.11|338.76|1
1649169780000|2022-04-05 14:43:00|339.11||339.11||339.11||339.11||0
1649169800000|2022-04-05 14:43:20|339.01|338.81|339.11|338.81|339.11|338.81|338.96|338.81|10
1649169810000|2022-04-05 14:43:30|||||||||2
1649169820000|2022-04-05 14:43:40|339.06||339.16||339.16||339.06||1
1649169830000|2022-04-05 14:43:50||338.86||338.86||338.86||338.86|0
1649169840000|2022-04-05 14:44:00|339.31||339.31||339.31||339.31||7
1649169880000|2022-04-05 14:44:40|339.26||339.26||339.26||339.26||1
1649169890000|2022-04-05 14:44:50|339.31||339.31||339.31||339.31||1
1649169950000|2022-04-05 14:45:50||338.91||338.91||338.91||338.91|0
1649169960000|2022-04-05 14:46:00|339.46|338.96|339.46|338.96|339.46|338.96|339.46|338.96|4
1649169990000|2022-04-05 14:46:30||339.01||339.01||339.01||339.01|0
1649170000000|2022-04-05 14:46:40|339.61||339.61||339.61||339.61||4
1649170010000|2022-04-05 14:46:50||339.11||339.11||339.11||339.11|0
1649170020000|2022-04-05 14:47:00||339.16||339.16||339.16||339.16|0
1649170040000|2022-04-05 14:47:20||339.26||339.26||339.26||339.26|0
1649170060000|2022-04-05 14:47:40|339.36|339.21|339.36|339.16|339.36|339.21|339.36|339.16|19
1649170070000|2022-04-05 14:47:50|339.21|339.06|339.21|339.01|339.21|339.06|339.21|339.01|5
1649170080000|2022-04-05 14:48:00|339.16|338.91|339.16|338.91|339.21|338.91|339.16|338.91|3
1649170100000|2022-04-05 14:48:20|339.06||339.16||339.16||339.06||8
1649170110000|2022-04-05 14:48:30|||||||||1
1649170120000|2022-04-05 14:48:40|339.11|338.96|339.21|338.96|339.21|338.96|339.11|338.96|12
1649170130000|2022-04-05 14:48:50|339.16||339.16||339.21||339.16||7
1649170140000|2022-04-05 14:49:00|339.11||339.16||339.16||339.11||13
1649170150000|2022-04-05 14:49:10||338.91||338.91||338.91||338.91|4
1649170160000|2022-04-05 14:49:20||338.86||338.86||338.86||338.86|0
1649170170000|2022-04-05 14:49:30|339.11|338.81|339.11|338.86|339.11|338.86|339.11|338.81|0
1649170180000|2022-04-05 14:49:40|339.01|338.81|339.01|338.81|339.01|338.81|339.01|338.81|4
1649170190000|2022-04-05 14:49:50|339.11||339.11||339.11||339.11||2
1649170210000|2022-04-05 14:50:10|339.16||339.16||339.16||339.16||0
1649170220000|2022-04-05 14:50:20|||||||||2
1649170250000|2022-04-05 14:50:50|339.21||339.16||339.21||339.16||5
1649170320000|2022-04-05 14:52:00||338.86||338.86||338.86||338.86|0
1649170330000|2022-04-05 14:52:10|339.21||339.16||339.21||339.16||5
1649170350000|2022-04-05 14:52:30|339.21|338.91|339.16|338.91|339.21|338.91|339.16|338.91|3
1649170360000|2022-04-05 14:52:40|339.21||339.16||339.21||339.16||7
1649170370000|2022-04-05 14:52:50|339.21|339.06|339.21|338.96|339.21|339.06|339.21|338.96|2
1649170380000|2022-04-05 14:53:00|339.31|339.01|339.31|339.01|339.31|339.01|339.26|339.01|0
1649170390000|2022-04-05 14:53:10|339.36|339.06|339.36|339.06|339.36|339.06|339.36|339.06|2
1649170410000|2022-04-05 14:53:30|339.41|339.11|339.41|339.11|339.41|339.11|339.41|339.11|0
1649170420000|2022-04-05 14:53:40|339.46||339.46||339.46||339.46||0
1649170430000|2022-04-05 14:53:50|339.51|339.21|339.51|339.21|339.51|339.21|339.51|339.21|0
1649170440000|2022-04-05 14:54:00|339.61||339.61||339.61||339.61||1
1649170470000|2022-04-05 14:54:30||339.26||339.26||339.26||339.26|0
1649170480000|2022-04-05 14:54:40|339.56||339.56||339.56||339.56||0
1649170520000|2022-04-05 14:55:20||339.31||339.31||339.31||339.31|0
1649170530000|2022-04-05 14:55:30||339.26||339.31||339.31||339.26|4
1649170540000|2022-04-05 14:55:40||339.26||339.21||339.26||339.21|4
1649170550000|2022-04-05 14:55:50|339.46|339.16|339.46|339.11|339.46|339.16|339.46|339.11|1
1649170560000|2022-04-05 14:56:00|||||||||1
1649170580000|2022-04-05 14:56:20|339.51||339.51||339.51||339.51||0
1649170610000|2022-04-05 14:56:50||339.06||339.06||339.06||339.06|6
1649170620000|2022-04-05 14:57:00||339.11||339.11||339.11||339.11|0
1649170680000|2022-04-05 14:58:00||339.06||339.06||339.06||339.06|0
1649170730000|2022-04-05 14:58:50||339.11||339.11||339.11||339.11|0
1649170790000|2022-04-05 14:59:50||339.16||339.16||339.16||339.16|0
1649170800000|2022-04-05 15:00:00||339.21||339.21||339.21||339.21|0
1649170810000|2022-04-05 15:00:10|||||||||1
1649170820000|2022-04-05 15:00:20|339.66||339.66||339.66||339.66||30
1649170830000|2022-04-05 15:00:30||339.26||339.26||339.26||339.26|1
1649170850000|2022-04-05 15:00:50|339.61||339.66||339.66||339.61||2
1649170860000|2022-04-05 15:01:00|||||||||1
1649170870000|2022-04-05 15:01:10|||||||||2
1649170880000|2022-04-05 15:01:20|339.71|339.66|339.96|339.66|339.96|339.66|339.71|339.66|10
1649170890000|2022-04-05 15:01:30|340.01||339.96||340.01||339.86||6
1649170900000|2022-04-05 15:01:40|340.01|339.71|340.01|339.71|340.01|339.71|340.01|339.71|3
1649170920000|2022-04-05 15:02:00|340.06||340.06||340.06||340.06||2
1649170940000|2022-04-05 15:02:20|339.91|339.66|339.81|339.51|339.91|339.66|339.81|339.51|15
1649170990000|2022-04-05 15:03:10|339.66|339.41|339.66|339.41|339.66|339.41|339.66|339.41|2
1649171000000|2022-04-05 15:03:20|339.61|339.31|339.61|339.31|339.61|339.31|339.61|339.31|0
1649171010000|2022-04-05 15:03:30|339.66|339.41|339.66|339.41|339.66|339.41|339.66|339.41|0
1649171020000|2022-04-05 15:03:40|339.76|339.46|339.76|339.46|339.76|339.46|339.76|339.46|6
1649171030000|2022-04-05 15:03:50|339.71|339.56|339.61|339.31|339.71|339.56|339.61|339.31|13
1649171040000|2022-04-05 15:04:00|339.56|339.26|339.66|339.31|339.66|339.36|339.56|339.26|13
1649171050000|2022-04-05 15:04:10|339.61|339.51|339.66|339.36|339.66|339.51|339.61|339.31|11
1649171060000|2022-04-05 15:04:20|339.71||339.71||339.71||339.71||0
1649171080000|2022-04-05 15:04:40|339.81|339.51|339.81|339.51|339.81|339.51|339.81|339.51|3
1649171090000|2022-04-05 15:04:50||339.56||339.56||339.56||339.56|0
1649171100000|2022-04-05 15:05:00|339.71|339.51|339.81|339.51|339.81|339.51|339.71|339.51|4
1649171120000|2022-04-05 15:05:20|339.86||339.86||339.86||339.86||0
1649171180000|2022-04-05 15:06:20|||||||||1
1649171210000|2022-04-05 15:06:50|339.81|339.36|339.81|339.36|339.81|339.36|339.81|339.36|4
1649171260000|2022-04-05 15:07:40||339.41||339.41||339.41||339.41|0
1649171290000|2022-04-05 15:08:10|339.86||339.91||339.91||339.86||2
1649171300000|2022-04-05 15:08:20||339.46||339.46||339.46||339.46|0
1649171320000|2022-04-05 15:08:40||339.41||339.41||339.41||339.41|0
1649171370000|2022-04-05 15:09:30||339.36||339.36||339.36||339.36|0
1649171380000|2022-04-05 15:09:40|339.86||339.86||339.86||339.86||0
1649171420000|2022-04-05 15:10:20||339.31||339.31||339.31||339.31|0
1649171430000|2022-04-05 15:10:30|339.81|339.26|339.81|339.26|339.81|339.26|339.81|339.26|0
1649171460000|2022-04-05 15:11:00|339.76|339.21|339.76|339.21|339.76|339.21|339.76|339.21|0
1649171470000|2022-04-05 15:11:10|339.71|339.16|339.61|339.16|339.71|339.16|339.61|339.16|1
1649171490000|2022-04-05 15:11:30|339.66|339.26|339.66|339.26|339.66|339.26|339.66|339.26|1
1649171500000|2022-04-05 15:11:40||339.21||339.26||339.26||339.21|1
1649171510000|2022-04-05 15:11:50|339.61|339.41|339.51|339.26|339.61|339.41|339.51|339.26|2
1649171520000|2022-04-05 15:12:00|339.56||339.61||339.61||339.56||2
1649171530000|2022-04-05 15:12:10|339.71||339.71||339.71||339.71||4
1649171540000|2022-04-05 15:12:20|||||||||1
1649171550000|2022-04-05 15:12:30|339.76|339.36|339.76|339.36|339.76|339.36|339.76|339.36|0
1649171590000|2022-04-05 15:13:10|339.71|339.51|339.71|339.41|339.71|339.51|339.71|339.41|0
1649171610000|2022-04-05 15:13:30||339.51||339.51||339.51||339.51|0
1649171620000|2022-04-05 15:13:40|339.66||339.66||339.66||339.66||2
1649171630000|2022-04-05 15:13:50|339.71|339.41|339.66|339.41|339.71|339.41|339.61|339.41|3
1649171640000|2022-04-05 15:14:00|339.71||339.71||339.71||339.71||0
1649171650000|2022-04-05 15:14:10|339.66|339.36|339.66|339.36|339.66|339.36|339.66|339.36|0
1649171680000|2022-04-05 15:14:40||339.51||339.36||339.51||339.36|2
1649171710000|2022-04-05 15:15:10||339.31||339.31||339.31||339.31|0
1649171750000|2022-04-05 15:15:50|339.61|339.26|339.61|339.26|339.61|339.26|339.61|339.26|0
1649171760000|2022-04-05 15:16:00||339.41||339.26||339.41||339.26|2
1649171780000|2022-04-05 15:16:20||339.16||339.16||339.16||339.16|0
1649171800000|2022-04-05 15:16:40|||||||||1
1649171820000|2022-04-05 15:17:00|339.41|339.21|339.51|339.21|339.51|339.21|339.41|339.21|1
1649171830000|2022-04-05 15:17:10|339.46|339.16|339.46|339.16|339.46|339.16|339.46|339.16|0
1649171840000|2022-04-05 15:17:20|339.41||339.41||339.41||339.41||0
1649171860000|2022-04-05 15:17:40|339.51|339.21|339.51|339.21|339.51|339.21|339.51|339.21|1
1649171870000|2022-04-05 15:17:50|339.46|339.16|339.46|339.16|339.46|339.16|339.46|339.16|6
1649171880000|2022-04-05 15:18:00|339.51|339.21|339.51|339.21|339.51|339.21|339.51|339.21|0
1649171890000|2022-04-05 15:18:10||339.16||339.16||339.16||339.16|0
1649171910000|2022-04-05 15:18:30|339.46||339.46||339.46||339.46||0
1649171920000|2022-04-05 15:18:40|339.41|339.11|339.41|339.11|339.41|339.11|339.41|339.11|0
1649171930000|2022-04-05 15:18:50||339.26||339.16||339.26||339.16|1
1649171950000|2022-04-05 15:19:10|339.31|339.11|339.26|339.11|339.31|339.16|339.26|339.06|0
1649171960000|2022-04-05 15:19:20|339.21|339.06|339.16|338.91|339.21|339.06|339.06|338.86|7
1649171970000|2022-04-05 15:19:30||338.96||338.96||338.96||338.96|3
1649171980000|2022-04-05 15:19:40|339.11|338.86|339.11|338.86|339.11|338.86|339.11|338.86|2
1649171990000|2022-04-05 15:19:50|339.16||339.16||339.16||339.16||1
1649172010000|2022-04-05 15:20:10|339.21||339.26||339.26||339.21||1
1649172020000|2022-04-05 15:20:20|339.31||339.31||339.31||339.31||0
1649172040000|2022-04-05 15:20:40|339.36|338.91|339.36|339.06|339.36|339.06|339.36|338.91|0
1649172060000|2022-04-05 15:21:00|339.31||339.31||339.31||339.31||0
1649172100000|2022-04-05 15:21:40|339.26||339.26||339.26||339.26||0
1649172110000|2022-04-05 15:21:50|339.31||339.31||339.31||339.31||0
1649172120000|2022-04-05 15:22:00|339.36|339.11|339.36|339.06|339.36|339.11|339.36|339.06|8
1649172130000|2022-04-05 15:22:10|339.31||339.36||339.36||339.31||1
1649172140000|2022-04-05 15:22:20|339.41|339.11|339.46|339.16|339.46|339.26|339.41|339.11|1
1649172170000|2022-04-05 15:22:50|339.41||339.41||339.41||339.41||3
1649172180000|2022-04-05 15:23:00|339.36|339.06|339.36|339.01|339.36|339.06|339.36|339.01|1
1649172190000|2022-04-05 15:23:10|339.31|339.16|339.26|339.01|339.31|339.16|339.26|339.01|1
1649172210000|2022-04-05 15:23:30|339.21||339.26||339.26||339.21||1
1649172230000|2022-04-05 15:23:50|339.21|339.16|339.36|339.16|339.36|339.16|339.21|339.16|2
1649172240000|2022-04-05 15:24:00|339.31|339.01|339.26|339.01|339.31|339.01|339.26|339.01|3
1649172250000|2022-04-05 15:24:10|339.21|338.96|339.21|338.96|339.21|339.06|339.21|338.91|3
1649172260000|2022-04-05 15:24:20|339.16||339.21||339.21||339.16||0
1649172270000|2022-04-05 15:24:30|339.26||339.26||339.26||339.26||1
1649172280000|2022-04-05 15:24:40|339.21|339.01|339.26|339.01|339.26|339.01|339.21|339.01|1
1649172290000|2022-04-05 15:24:50||338.96||338.96||338.96||338.96|0
1649172300000|2022-04-05 15:25:00||339.11||338.96||339.11||338.96|1
1649172310000|2022-04-05 15:25:10||339.11||338.96||339.11||338.96|1
1649172320000|2022-04-05 15:25:20|339.21|338.91|339.21|338.91|339.21|339.06|339.21|338.91|6
1649172330000|2022-04-05 15:25:30|339.16||339.16||339.16||339.16||0
1649172340000|2022-04-05 15:25:40|339.21||339.16||339.21||339.16||2
1649172350000|2022-04-05 15:25:50|339.21|339.06|339.21|338.91|339.21|339.06|339.21|338.91|1
1649172360000|2022-04-05 15:26:00|339.16|339.06|339.21|338.91|339.21|339.06|339.16|338.91|1
1649172370000|2022-04-05 15:26:10||339.06||338.91||339.06||338.91|1
1649172380000|2022-04-05 15:26:20||339.06||338.96||339.06||338.96|1
1649172390000|2022-04-05 15:26:30|339.26|339.01|339.26|339.01|339.26|339.01|339.26|339.01|2
1649172400000|2022-04-05 15:26:40|||||||||1
1649172410000|2022-04-05 15:26:50|339.31||339.31||339.31||339.31||2
1649172420000|2022-04-05 15:27:00||339.16||339.06||339.16||339.06|1
1649172430000|2022-04-05 15:27:10|||||||||1
1649172440000|2022-04-05 15:27:20|339.36|339.21|339.36|339.06|339.36|339.21|339.36|339.06|2
1649172450000|2022-04-05 15:27:30||339.21||339.06||339.21||339.06|1
1649172460000|2022-04-05 15:27:40|339.31|339.21|339.31|339.06|339.31|339.21|339.31|339.06|2
1649172470000|2022-04-05 15:27:50|339.26|339.01|339.26|339.01|339.26|339.01|339.26|339.01|1
1649172480000|2022-04-05 15:28:00|||||||||2
1649172490000|2022-04-05 15:28:10|339.31|339.06|339.31|339.01|339.31|339.06|339.31|339.01|1
1649172500000|2022-04-05 15:28:20|339.36|339.16|339.36|339.16|339.36|339.16|339.36|339.01|5
1649172520000|2022-04-05 15:28:40|339.31|339.01|339.21|339.01|339.31|339.01|339.21|339.01|7
1649172530000|2022-04-05 15:28:50|339.26|338.96|339.26|338.96|339.31|338.96|339.26|338.96|9
1649172540000|2022-04-05 15:29:00|339.31|339.01|339.31|339.01|339.31|339.01|339.31|339.01|2
1649172550000|2022-04-05 15:29:10|339.26|339.16|339.26|339.01|339.31|339.16|339.21|339.01|4
1649172560000|2022-04-05 15:29:20|339.21|338.96|339.21|339.01|339.21|339.01|339.21|338.96|2
1649172570000|2022-04-05 15:29:30||338.96||338.96||338.96||338.96|2
1649172580000|2022-04-05 15:29:40|339.26|339.01|339.31|339.01|339.31|339.16|339.26|339.01|4
1649172590000|2022-04-05 15:29:50|339.36|339.16|339.41|339.16|339.41|339.16|339.36|339.01|4
1649172600000|2022-04-05 15:30:00|339.31|339.06|339.31|339.06|339.41|339.06|339.31|339.06|4
1649172610000|2022-04-05 15:30:10|339.36|339.11|339.41|339.11|339.41|339.11|339.36|339.11|2
1649172620000|2022-04-05 15:30:20||339.06||339.06||339.06||339.06|0
1649172630000|2022-04-05 15:30:30|339.46|339.11|339.46|339.11|339.46|339.11|339.46|339.11|0
1649172660000|2022-04-05 15:31:00|339.56||339.56||339.56||339.56||2
1649172670000|2022-04-05 15:31:10|339.51||339.51||339.51||339.51||0
1649172680000|2022-04-05 15:31:20|339.46||339.46||339.46||339.46||0
1649172710000|2022-04-05 15:31:50|339.36|339.06|339.36|339.06|339.36|339.06|339.36|339.06|2
1649172720000|2022-04-05 15:32:00|339.46|339.11|339.46|339.16|339.46|339.16|339.46|339.11|1
1649172730000|2022-04-05 15:32:10|339.51||339.51||339.51||339.51||0
1649172760000|2022-04-05 15:32:40|339.46||339.46||339.46||339.46||0
1649172780000|2022-04-05 15:33:00|339.56|339.21|339.51|339.21|339.56|339.21|339.51|339.21|1
1649172800000|2022-04-05 15:33:20||339.16||339.16||339.16||339.16|0
1649172850000|2022-04-05 15:34:10|339.66||339.66||339.66||339.66||6
1649172860000|2022-04-05 15:34:20||339.21||339.21||339.21||339.21|0
1649172870000|2022-04-05 15:34:30|339.76|339.31|339.71|339.31|339.76|339.31|339.71|339.31|1
1649172880000|2022-04-05 15:34:40|339.66||339.66||339.66||339.66||1
1649172890000|2022-04-05 15:34:50|339.71||339.76||339.76||339.71||1
1649172960000|2022-04-05 15:36:00|339.71|339.21|339.66|339.21|339.71|339.21|339.66|339.21|1
1649172980000|2022-04-05 15:36:20|339.61|339.16|339.61|339.16|339.61|339.16|339.61|339.16|0
1649173030000|2022-04-05 15:37:10|339.26|339.11|339.26|339.06|339.41|339.11|339.26|339.01|24
1649173040000|2022-04-05 15:37:20|339.21|339.01|339.21|338.91|339.21|339.01|339.11|338.91|5
1649173050000|2022-04-05 15:37:30|339.26||339.26||339.26||339.26||4
1649173060000|2022-04-05 15:37:40|339.16||339.21||339.21||339.16||0
1649173120000|2022-04-05 15:38:40|339.16|338.96|339.06|338.91|339.16|338.96|339.06|338.91|9
1649173140000|2022-04-05 15:39:00|339.01|338.81|338.86|338.66|339.01|338.81|338.86|338.66|11
1649173150000|2022-04-05 15:39:10|338.76|338.61|338.96|338.61|338.96|338.61|338.76|338.61|4
1649173160000|2022-04-05 15:39:20||338.66||338.66||338.66||338.66|0
1649173190000|2022-04-05 15:39:50|||||||||1
1649173200000|2022-04-05 15:40:00|338.91||338.91||338.91||338.91||0
1649173210000|2022-04-05 15:40:10|||||||||2
1649173220000|2022-04-05 15:40:20|338.81||338.91||338.91||338.81||5
1649173230000|2022-04-05 15:40:30|338.86|338.61|338.86|338.61|338.86|338.61|338.86|338.61|2
1649173240000|2022-04-05 15:40:40|338.76|338.56|338.71|338.51|338.86|338.56|338.71|338.51|4
1649173250000|2022-04-05 15:40:50|338.66|338.46|338.66|338.46|338.66|338.46|338.66|338.46|0
1649173260000|2022-04-05 15:41:00|338.61||338.71||338.71||338.61||9
1649173290000|2022-04-05 15:41:30|338.86|338.51|338.76|338.51|338.86|338.51|338.76|338.51|7
1649173320000|2022-04-05 15:42:00|338.91|338.56|338.91|338.56|338.91|338.56|338.91|338.56|8
1649173340000|2022-04-05 15:42:20|338.96|338.61|338.86|338.61|338.96|338.61|338.86|338.61|0
1649173350000|2022-04-05 15:42:30|||||||||2
1649173370000|2022-04-05 15:42:50|||||||||1
1649173390000|2022-04-05 15:43:10|338.96|338.66|338.96|338.66|338.96|338.66|338.96|338.66|7
1649173400000|2022-04-05 15:43:20|338.86||338.86||338.86||338.86||5
1649173410000|2022-04-05 15:43:30|||||||||4
1649173420000|2022-04-05 15:43:40|338.81||338.81||338.81||338.81||6
1649173430000|2022-04-05 15:43:50|338.71|338.61|338.71|338.46|338.71|338.61|338.71|338.46|26
1649173460000|2022-04-05 15:44:20|338.76||338.76||338.76||338.76||1
1649173470000|2022-04-05 15:44:30||338.51||338.46||338.51||338.46|0
1649173490000|2022-04-05 15:44:50|338.81|338.51|338.81|338.51|338.81|338.51|338.81|338.51|1
1649173500000|2022-04-05 15:45:00|338.76|338.46|338.76|338.46|338.76|338.46|338.76|338.46|0
1649173520000|2022-04-05 15:45:20|338.81|338.51|338.81|338.51|338.81|338.51|338.81|338.51|0
1649173550000|2022-04-05 15:45:50|||||||||1
1649173560000|2022-04-05 15:46:00|338.76|338.46|338.76|338.46|338.76|338.46|338.76|338.46|3
1649173630000|2022-04-05 15:47:10||338.51||338.46||338.51||338.46|0
1649173660000|2022-04-05 15:47:40|||||||||1
1649173670000|2022-04-05 15:47:50|||||||||2
1649173720000|2022-04-05 15:48:40|338.81|338.51|338.86|338.51|338.86|338.51|338.81|338.51|1
1649173740000|2022-04-05 15:49:00|338.81||338.81||338.81||338.81||0
1649173760000|2022-04-05 15:49:20|338.76||338.76||338.76||338.76||0
1649173780000|2022-04-05 15:49:40|338.81|338.56|338.86|338.56|338.86|338.56|338.81|338.56|1
1649173820000|2022-04-05 15:50:20|338.91|338.61|339.01|338.61|339.01|338.61|338.91|338.61|1
1649173850000|2022-04-05 15:50:50|339.06||339.06||339.06||339.06||1
1649173860000|2022-04-05 15:51:00|339.01||339.01||339.01||339.01||0
1649173880000|2022-04-05 15:51:20|339.06||339.16||339.16||339.06||1
1649173890000|2022-04-05 15:51:30|339.21|338.81|339.21|338.81|339.21|338.81|339.21|338.81|0
1649173920000|2022-04-05 15:52:00||338.91||338.91||338.91||338.91|0
1649173950000|2022-04-05 15:52:30|339.26||339.36||339.36||339.26||3
1649173980000|2022-04-05 15:53:00|339.31||339.31||339.31||339.31||0
1649174000000|2022-04-05 15:53:20|339.26|338.81|339.21|338.76|339.26|338.81|339.21|338.76|2
1649174010000|2022-04-05 15:53:30|339.16||339.16||339.16||339.16||0
1649174050000|2022-04-05 15:54:10|339.11|338.71|339.06|338.71|339.11|338.71|339.06|338.71|0
1649174060000|2022-04-05 15:54:20|339.01|338.61|338.96|338.61|339.01|338.61|338.96|338.61|1
1649174070000|2022-04-05 15:54:30|338.91|338.56|338.91|338.56|338.91|338.56|338.91|338.56|0
1649174080000|2022-04-05 15:54:40|338.86||338.86||338.86||338.86||0
1649174100000|2022-04-05 15:55:00|338.91||338.91||338.91||338.91||1
1649174110000|2022-04-05 15:55:10||338.61||338.61||338.61||338.61|0
1649174120000|2022-04-05 15:55:20|338.96||338.96||338.96||338.96||0
1649174140000|2022-04-05 15:55:40|339.01||339.01||339.01||339.01||0
1649174220000|2022-04-05 15:57:00|338.96||338.96||338.96||338.96||0
1649174230000|2022-04-05 15:57:10||338.56||338.56||338.56||338.56|0
1649174260000|2022-04-05 15:57:40|||||||||1
1649174280000|2022-04-05 15:58:00||338.61||338.56||338.61||338.56|0
1649174300000|2022-04-05 15:58:20||338.61||338.61||338.61||338.61|0
1649174330000|2022-04-05 15:58:50||338.56||338.56||338.56||338.56|0
1649174340000|2022-04-05 15:59:00|338.71||338.96||338.96||338.71||1
1649174480000|2022-04-05 16:01:20||338.51||338.46||338.51||338.46|0
1649174490000|2022-04-05 16:01:30||338.41||338.41||338.41||338.41|0
1649174570000|2022-04-05 16:02:50|338.51|338.31|338.51|338.31|338.51|338.31|338.51|338.31|8
1649174580000|2022-04-05 16:03:00|338.46|338.26|338.61|338.26|338.61|338.26|338.46|338.26|3
1649174600000|2022-04-05 16:03:20|338.71||338.71||338.71||338.71||2
1649174660000|2022-04-05 16:04:20|||||||||1
1649174760000|2022-04-05 16:06:00|338.66||338.76||338.76||338.66||1
1649174780000|2022-04-05 16:06:20||338.31||338.31||338.31||338.31|0
1649174800000|2022-04-05 16:06:40|338.71||338.71||338.71||338.71||0
1649174810000|2022-04-05 16:06:50|338.66||338.66||338.66||338.66||0
1649174830000|2022-04-05 16:07:10|338.61||338.61||338.61||338.61||0
1649174840000|2022-04-05 16:07:20|338.56||338.71||338.71||338.56||1
1649174890000|2022-04-05 16:08:10|338.81||338.81||338.81||338.81||2
1649175030000|2022-04-05 16:10:30|||||||||2
1649175040000|2022-04-05 16:10:40|338.76||338.76||338.76||338.76||0
1649175060000|2022-04-05 16:11:00|338.71||338.71||338.71||338.71||0
1649175070000|2022-04-05 16:11:10|338.76||338.76||338.76||338.76||3
1649175090000|2022-04-05 16:11:30|338.71||338.71||338.71||338.71||0
1649175200000|2022-04-05 16:13:20|338.76||338.81||338.81||338.76||5
1649175210000|2022-04-05 16:13:30|338.76||338.71||338.76||338.71||0
1649175220000|2022-04-05 16:13:40|338.66||338.66||338.66||338.66||0
1649175230000|2022-04-05 16:13:50|338.61||338.81||338.81||338.61||1
1649175240000|2022-04-05 16:14:00|||||||||1
1649175270000|2022-04-05 16:14:30|338.76||338.76||338.76||338.76||0
1649175280000|2022-04-05 16:14:40|338.71||338.71||338.71||338.71||0
1649175290000|2022-04-05 16:14:50|338.66||338.66||338.66||338.66||0
1649175300000|2022-04-05 16:15:00|338.61||338.61||338.61||338.61||0
1649175320000|2022-04-05 16:15:20|338.56||338.56||338.56||338.56||0
1649175330000|2022-04-05 16:15:30|338.51||338.51||338.51||338.51||0
1649175340000|2022-04-05 16:15:40|338.41|338.26|338.36|338.21|338.41|338.26|338.36|338.21|5
1649175350000|2022-04-05 16:15:50|||||||||2
1649175360000|2022-04-05 16:16:00|338.46||338.46||338.51||338.46||5
1649175370000|2022-04-05 16:16:10|338.51||338.46||338.51||338.46||2
1649175380000|2022-04-05 16:16:20|338.51||338.56||338.56||338.46||5
1649175390000|2022-04-05 16:16:30|||||||||1
1649175400000|2022-04-05 16:16:40|338.51||338.51||338.51||338.51||0
1649175420000|2022-04-05 16:17:00|338.56||338.56||338.56||338.56||1
1649175430000|2022-04-05 16:17:10|||||||||1
1649175440000|2022-04-05 16:17:20|338.51||338.51||338.51||338.51||1
1649175450000|2022-04-05 16:17:30|338.46||338.46||338.46||338.46||0
1649175460000|2022-04-05 16:17:40|338.41||338.41||338.41||338.41||1
1649175480000|2022-04-05 16:18:00|338.51|338.16|338.51|338.16|338.51|338.16|338.51|338.16|12
1649175510000|2022-04-05 16:18:30|338.46||338.46||338.46||338.46||1
1649175520000|2022-04-05 16:18:40|338.36|338.11|338.36|338.06|338.36|338.11|338.36|338.06|5
1649175530000|2022-04-05 16:18:50|338.26|338.01|338.21|337.96|338.26|338.01|338.21|337.96|8
1649175540000|2022-04-05 16:19:00|338.16|337.91|338.11|337.91|338.16|337.91|338.11|337.91|1
1649175550000|2022-04-05 16:19:10|338.06||338.06||338.06||338.06||0
1649175560000|2022-04-05 16:19:20|338.01|337.76|338.01|337.76|338.01|337.76|337.91|337.76|15
1649175570000|2022-04-05 16:19:30|||||||||1
1649175590000|2022-04-05 16:19:50|337.96|337.71|337.96|337.71|337.96|337.71|337.96|337.71|1
1649175630000|2022-04-05 16:20:30|||||||||1
1649175650000|2022-04-05 16:20:50|||||||||2
1649175680000|2022-04-05 16:21:20|338.01||338.01||338.01||338.01||2
1649175710000|2022-04-05 16:21:50|||||||||1
1649175720000|2022-04-05 16:22:00|||||||||1
1649175730000|2022-04-05 16:22:10|337.96|337.66|337.96|337.66|337.96|337.66|337.96|337.56|11
1649175760000|2022-04-05 16:22:40|337.91|337.61|337.86|337.56|337.91|337.61|337.86|337.56|7
1649175770000|2022-04-05 16:22:50||337.61||337.56||337.61||337.56|1
1649175830000|2022-04-05 16:23:50|337.81|337.61|337.81|337.61|337.81|337.61|337.81|337.61|1
1649175840000|2022-04-05 16:24:00||337.56||337.56||337.56||337.56|1
1649175860000|2022-04-05 16:24:20|337.76|337.61|337.76|337.61|337.76|337.61|337.76|337.61|0
1649175870000|2022-04-05 16:24:30|||||||||2
1649175880000|2022-04-05 16:24:40|337.71|337.56|337.71|337.56|337.71|337.56|337.71|337.51|6
1649175890000|2022-04-05 16:24:50|||||||||2
1649175900000|2022-04-05 16:25:00||337.51||337.56||337.56||337.51|6
1649175910000|2022-04-05 16:25:10|337.76||337.76||337.76||337.76||1
1649175920000|2022-04-05 16:25:20|337.71|337.51|337.71|337.51|337.71|337.56|337.71|337.51|4
1649175930000|2022-04-05 16:25:30|337.61|337.46|337.66|337.41|337.66|337.51|337.61|337.41|15
1649175960000|2022-04-05 16:26:00|||||||||2
1649175980000|2022-04-05 16:26:20|||||||||1
1649176010000|2022-04-05 16:26:50|||||||||1
1649176040000|2022-04-05 16:27:20|||||||||1
1649176060000|2022-04-05 16:27:40|337.61||337.61||337.61||337.61||0
1649176070000|2022-04-05 16:27:50|||||||||1
1649176080000|2022-04-05 16:28:00|||||||||2
1649176090000|2022-04-05 16:28:10|||||||||1
1649176100000|2022-04-05 16:28:20|337.66|337.46|337.76|337.46|337.76|337.46|337.66|337.46|8
1649176150000|2022-04-05 16:29:10|||||||||1
1649176190000|2022-04-05 16:29:50|||||||||1
1649176200000|2022-04-05 16:30:00|||||||||2
1649176240000|2022-04-05 16:30:40|||||||||1
1649176260000|2022-04-05 16:31:00|||||||||1
1649176310000|2022-04-05 16:31:50|||||||||1
1649176430000|2022-04-05 16:33:50|||||||||1
1649176470000|2022-04-05 16:34:30|||||||||1
1649176490000|2022-04-05 16:34:50|||||||||1
1649176550000|2022-04-05 16:35:50|||||||||1
1649176610000|2022-04-05 16:36:50|337.86||337.76||337.86||337.76||8
1649176620000|2022-04-05 16:37:00|337.86||337.86||337.86||337.86||1
1649176640000|2022-04-05 16:37:20|337.91||337.91||337.91||337.91||0
1649176660000|2022-04-05 16:37:40|337.81||337.81||337.81||337.81||0
1649176670000|2022-04-05 16:37:50|||||||||1
1649176680000|2022-04-05 16:38:00|||||||||1
1649176700000|2022-04-05 16:38:20|||||||||1
1649176730000|2022-04-05 16:38:50|||||||||1
1649176740000|2022-04-05 16:39:00|337.91||337.81||337.91||337.81||0
1649176760000|2022-04-05 16:39:20|337.91||337.91||337.91||337.91||1
1649176780000|2022-04-05 16:39:40|337.96|337.51|338.01|337.56|338.01|337.56|337.96|337.51|0
1649176820000|2022-04-05 16:40:20||337.61||337.66||337.66||337.61|0
1649176830000|2022-04-05 16:40:30|338.11||338.11||338.11||338.11||1
1649176840000|2022-04-05 16:40:40|338.06||338.06||338.06||338.06||0
1649176890000|2022-04-05 16:41:30||337.71||337.71||337.71||337.71|0
1649177030000|2022-04-05 16:43:50||337.76||337.76||337.76||337.76|0
1649177140000|2022-04-05 16:45:40|333.46|332.86|333.36|332.76|333.46|332.86|333.36|332.76|0
1649177150000|2022-04-05 16:45:50|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649177160000|2022-04-05 16:46:00|333.36|332.76|333.36|332.76|333.36|332.76|333.36|332.76|0
1649177170000|2022-04-05 16:46:10|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649177190000|2022-04-05 16:46:30|333.36|332.76|333.36|332.76|333.36|332.76|333.36|332.76|0
1649177200000|2022-04-05 16:46:40|333.46|332.86|333.36|332.76|333.46|332.86|333.36|332.76|0
1649177250000|2022-04-05 16:47:30|333.46|332.86|333.46|332.86|333.46|332.86|333.36|332.76|0
1649177260000|2022-04-05 16:47:40|333.36|332.76|333.46|332.86|333.46|332.86|333.36|332.76|0
1649177270000|2022-04-05 16:47:50|333.36|332.76|333.36|332.76|333.36|332.76|333.36|332.76|0
1649177280000|2022-04-05 16:48:00|333.46|332.86|333.46|332.86|333.46|332.86|333.36|332.76|0
1649177350000|2022-04-05 16:49:10|333.56|332.96|333.46|332.86|333.56|332.96|333.46|332.86|0
1649177360000|2022-04-05 16:49:20|333.56|332.96|333.46|332.86|333.56|332.96|333.46|332.86|0
1649177370000|2022-04-05 16:49:30|333.56|332.96|333.46|332.86|333.56|332.96|333.46|332.86|0
1649177380000|2022-04-05 16:49:40|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649177420000|2022-04-05 16:50:20|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649177430000|2022-04-05 16:50:30|333.56|332.96|333.46|332.86|333.56|332.96|333.46|332.86|0
1649177440000|2022-04-05 16:50:40|333.56|332.96|333.46|332.86|333.56|332.96|333.46|332.86|0
1649177450000|2022-04-05 16:50:50|333.56|332.96|333.56|332.96|333.56|332.96|333.46|332.86|0
1649177600000|2022-04-05 16:53:20|333.66|333.06|333.66|333.06|333.66|333.06|333.56|332.96|0
1649177610000|2022-04-05 16:53:30|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649177620000|2022-04-05 16:53:40|333.66|333.06|333.66|333.06|333.76|333.16|333.66|333.06|0
1649177630000|2022-04-05 16:53:50|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649177640000|2022-04-05 16:54:00|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649177650000|2022-04-05 16:54:10|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649177660000|2022-04-05 16:54:20|333.66|333.06|333.76|333.16|333.76|333.16|333.66|333.06|0
1649177670000|2022-04-05 16:54:30|333.66|333.06|333.76|333.16|333.76|333.16|333.66|333.06|0
1649177690000|2022-04-05 16:54:50|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649177700000|2022-04-05 16:55:00|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649177710000|2022-04-05 16:55:10|333.66|333.06|333.66|333.06|333.76|333.16|333.66|333.06|0
1649177720000|2022-04-05 16:55:20|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649177730000|2022-04-05 16:55:30|333.66|333.06|333.76|333.16|333.76|333.16|333.66|333.06|0
1649177750000|2022-04-05 16:55:50|333.66|333.06|333.76|333.16|333.76|333.16|333.66|333.06|0
1649177840000|2022-04-05 16:57:20|333.66|333.06|333.76|333.16|333.76|333.16|333.66|333.06|0
1649177860000|2022-04-05 16:57:40|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649177900000|2022-04-05 16:58:20|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649178090000|2022-04-05 17:01:30||338.01||338.01||338.01||338.01|0
1649178170000|2022-04-05 17:02:50|338.41|338.06|338.41|338.06|338.41|338.06|338.41|338.06|0
1649178210000|2022-04-05 17:03:30||338.11||338.11||338.11||338.11|0
1649178230000|2022-04-05 17:03:50|338.46||338.46||338.46||338.46||0
1649178300000|2022-04-05 17:05:00|||||||||2
1649178330000|2022-04-05 17:05:30|||||||||2
1649178350000|2022-04-05 17:05:50|||||||||1
1649178370000|2022-04-05 17:06:10|338.41||338.41||338.41||338.41||0
1649178400000|2022-04-05 17:06:40|338.51|338.21|338.56|338.26|338.56|338.31|338.51|338.21|1
1649178410000|2022-04-05 17:06:50|338.61|338.31|338.71|338.46|338.71|338.46|338.61|338.31|2
1649178420000|2022-04-05 17:07:00|338.76||338.76||338.76||338.76||0
1649178480000|2022-04-05 17:08:00||338.51||338.51||338.51||338.51|0
1649178570000|2022-04-05 17:09:30|338.91||338.91||338.91||338.91||2
1649178580000|2022-04-05 17:09:40|338.86||338.86||338.86||338.86||0
1649178590000|2022-04-05 17:09:50||338.61||338.61||338.61||338.61|0
1649178610000|2022-04-05 17:10:10|338.91||339.01||339.01||338.91||2
1649178620000|2022-04-05 17:10:20||338.71||338.71||338.71||338.71|0
1649178630000|2022-04-05 17:10:30|339.11|338.81|339.11|338.81|339.11|338.81|339.11|338.81|1
1649178640000|2022-04-05 17:10:40|||||||||1
1649178660000|2022-04-05 17:11:00|339.06||339.11||339.11||339.06||2
1649178690000|2022-04-05 17:11:30|339.06||339.06||339.06||339.06||0
1649178720000|2022-04-05 17:12:00||338.76||338.76||338.76||338.76|4
1649178740000|2022-04-05 17:12:20|339.01||339.06||339.06||339.01||1
1649178790000|2022-04-05 17:13:10||338.71||338.71||338.71||338.71|4
1649178800000|2022-04-05 17:13:20||338.66||338.61||338.66||338.61|2
1649178820000|2022-04-05 17:13:40|338.96|338.56|338.96|338.51|338.96|338.61|338.96|338.51|5
1649178830000|2022-04-05 17:13:50|338.91||338.91||338.91||338.91||0
1649178840000|2022-04-05 17:14:00|338.86|338.41|338.86|338.46|338.86|338.46|338.86|338.41|6
1649178930000|2022-04-05 17:15:30|334.06|333.46|334.16|333.56|334.16|333.56|334.06|333.46|0
1649178940000|2022-04-05 17:15:40|334.06|333.46|334.06|333.46|334.06|333.46|334.06|333.46|0
1649178950000|2022-04-05 17:15:50|334.16|333.56|334.06|333.46|334.16|333.56|334.06|333.46|0
1649178970000|2022-04-05 17:16:10|334.16|333.56|334.16|333.56|334.16|333.56|334.16|333.56|0
1649178990000|2022-04-05 17:16:30|334.06|333.46|334.16|333.56|334.16|333.56|334.06|333.46|0
1649179030000|2022-04-05 17:17:10|334.06|333.46|334.06|333.46|334.06|333.46|334.06|333.46|0
1649179050000|2022-04-05 17:17:30|334.16|333.56|334.06|333.46|334.16|333.56|334.06|333.46|0
1649179060000|2022-04-05 17:17:40|334.16|333.56|334.06|333.46|334.16|333.56|334.06|333.46|0
1649179070000|2022-04-05 17:17:50|334.16|333.56|334.16|333.56|334.16|333.56|334.06|333.46|0
1649179200000|2022-04-05 17:20:00|334.26|333.66|334.26|333.66|334.26|333.66|334.26|333.66|0
1649179220000|2022-04-05 17:20:20|334.16|333.56|334.16|333.56|334.16|333.56|334.16|333.56|0
1649179300000|2022-04-05 17:21:40|334.26|333.66|334.26|333.66|334.26|333.66|334.26|333.66|0
1649179320000|2022-04-05 17:22:00|334.16|333.56|334.16|333.56|334.26|333.66|334.16|333.56|0
1649179550000|2022-04-05 17:25:50|334.06|333.46|334.16|333.56|334.16|333.56|334.06|333.46|0
1649179600000|2022-04-05 17:26:40|334.06|333.46|334.06|333.46|334.16|333.56|334.06|333.46|0
1649179770000|2022-04-05 17:29:30|333.96|333.36|334.06|333.46|334.06|333.46|333.96|333.36|0
1649179780000|2022-04-05 17:29:40|333.96|333.36|334.06|333.46|334.06|333.46|333.96|333.36|0
1649179820000|2022-04-05 17:30:20|333.96|333.36|333.96|333.36|333.96|333.36|333.96|333.36|0
1649179830000|2022-04-05 17:30:30|334.06|333.46|333.96|333.36|334.06|333.46|333.96|333.36|0
1649179840000|2022-04-05 17:30:40|334.06|333.46|334.06|333.46|334.06|333.46|333.96|333.36|0
1649179860000|2022-04-05 17:31:00|333.96|333.36|334.06|333.46|334.06|333.46|333.96|333.36|0
1649179880000|2022-04-05 17:31:20|333.96|333.36|334.06|333.46|334.06|333.46|333.96|333.36|0
1649179890000|2022-04-05 17:31:30|333.96|333.36|333.96|333.36|333.96|333.36|333.96|333.36|0
1649179940000|2022-04-05 17:32:20|333.86|333.26|333.86|333.26|333.86|333.26|333.86|333.26|0
1649179950000|2022-04-05 17:32:30|333.96|333.36|333.86|333.26|333.96|333.36|333.86|333.26|0
1649179960000|2022-04-05 17:32:40|333.96|333.36|333.86|333.26|333.96|333.36|333.86|333.26|0
1649179970000|2022-04-05 17:32:50|333.96|333.36|333.96|333.36|333.96|333.36|333.86|333.26|0
1649180020000|2022-04-05 17:33:40|333.86|333.26|333.86|333.26|333.86|333.26|333.86|333.26|0
1649180250000|2022-04-05 17:37:30|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649180260000|2022-04-05 17:37:40|333.86|333.26|333.86|333.26|333.86|333.26|333.86|333.26|0
1649180320000|2022-04-05 17:38:40|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649180380000|2022-04-05 17:39:40|333.86|333.26|333.76|333.16|333.86|333.26|333.76|333.16|0
1649180460000|2022-04-05 17:41:00|333.66|333.06|333.76|333.16|333.76|333.16|333.66|333.06|0
1649180470000|2022-04-05 17:41:10|333.66|333.06|333.66|333.06|333.76|333.16|333.66|333.06|0
1649180480000|2022-04-05 17:41:20|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649180500000|2022-04-05 17:41:40|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649180520000|2022-04-05 17:42:00|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649180680000|2022-04-05 17:44:40|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649180690000|2022-04-05 17:44:50|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649180750000|2022-04-05 17:45:50||337.56||337.56||337.56||337.56|5
1649180760000|2022-04-05 17:46:00||337.51||337.51||337.51||337.51|0
1649180810000|2022-04-05 17:46:50||337.56||337.56||337.56||337.56|0
1649180830000|2022-04-05 17:47:10||337.51||337.51||337.51||337.51|2
1649180940000|2022-04-05 17:49:00|||||||||1
1649180950000|2022-04-05 17:49:10||337.46||337.46||337.46||337.46|1
1649180960000|2022-04-05 17:49:20|||||||||2
1649180970000|2022-04-05 17:49:30||337.41||337.41||337.41||337.41|2
1649181080000|2022-04-05 17:51:20||337.36||337.36||337.36||337.36|4
1649181110000|2022-04-05 17:51:50|||||||||2
1649181180000|2022-04-05 17:53:00|||||||||1
1649181200000|2022-04-05 17:53:20||337.41||337.46||337.46||337.41|2
1649181220000|2022-04-05 17:53:40||337.41||337.41||337.41||337.41|3
1649181240000|2022-04-05 17:54:00||337.46||337.46||337.46||337.46|0
1649181440000|2022-04-05 17:57:20|||||||||3
1649181450000|2022-04-05 17:57:30|||||||||2
1649181540000|2022-04-05 17:59:00|||||||||2
1649181550000|2022-04-05 17:59:10||337.51||337.51||337.51||337.51|0
1649181630000|2022-04-05 18:00:30|||||||||2
1649181640000|2022-04-05 18:00:40|||||||||2
1649181650000|2022-04-05 18:00:50|||||||||7
1649181680000|2022-04-05 18:01:20|||||||||1
1649181770000|2022-04-05 18:02:50|337.61|337.46|338.01|337.46|338.01|337.46|337.61|337.46|2
1649181820000|2022-04-05 18:03:40||337.66||337.51||337.66||337.51|1
1649181980000|2022-04-05 18:06:20|||||||||1
1649182000000|2022-04-05 18:06:40|337.96||337.96||337.96||337.96||0
1649182030000|2022-04-05 18:07:10|337.91||337.91||337.91||337.91||0
1649182060000|2022-04-05 18:07:40|337.86||337.86||337.86||337.86||0
1649182080000|2022-04-05 18:08:00|337.81||337.81||337.81||337.81||0
1649182110000|2022-04-05 18:08:30|337.76||337.76||337.76||337.76||0
1649182140000|2022-04-05 18:09:00|337.71|337.46|337.71|337.46|337.71|337.46|337.71|337.46|2
1649182160000|2022-04-05 18:09:20||337.41||337.41||337.41||337.41|0
1649182200000|2022-04-05 18:10:00|||||||||1
1649182320000|2022-04-05 18:12:00|337.81||337.81||337.81||337.81||5
1649182420000|2022-04-05 18:13:40||337.46||337.46||337.46||337.46|0
1649182560000|2022-04-05 18:16:00|||||||||1
1649182610000|2022-04-05 18:16:50|||||||||1
1649182700000|2022-04-05 18:18:20|337.86|337.71|337.91|337.71|337.96|337.71|337.81|337.71|15
1649182710000|2022-04-05 18:18:30|337.96||337.96||337.96||337.96||0
1649182780000|2022-04-05 18:19:40|338.01|338.01|338.16|337.91|338.16|338.01|338.01|337.86|14
1649182790000|2022-04-05 18:19:50|338.21||338.21||338.21||338.21||3
1649182810000|2022-04-05 18:20:10|338.31|338.06|338.31|338.06|338.31|338.06|338.31|338.06|3
1649182850000|2022-04-05 18:20:50|338.36||338.41||338.41||338.36||2
1649183040000|2022-04-05 18:24:00||337.96||337.96||337.96||337.96|1
1649183330000|2022-04-05 18:28:50||337.91||337.86||337.91||337.86|2
1649183340000|2022-04-05 18:29:00|338.31|338.21|338.31|337.86|338.31|338.21|338.31|337.86|3
1649183360000|2022-04-05 18:29:20|338.21|338.06|338.21|337.86|338.21|338.06|338.21|337.86|4
1649183370000|2022-04-05 18:29:30|||||||||2
1649183380000|2022-04-05 18:29:40|338.11|338.01|338.16|337.86|338.16|338.01|338.11|337.86|7
1649183400000|2022-04-05 18:30:00||337.91||337.91||337.91||337.91|0
1649183410000|2022-04-05 18:30:10||338.01||338.01||338.01||338.01|2
1649183420000|2022-04-05 18:30:20||337.91||337.91||338.01||337.91|3
1649183430000|2022-04-05 18:30:30|338.21||338.21||338.21||338.21||6
1649183440000|2022-04-05 18:30:40|338.16|338.01|338.16|338.01|338.16|338.01|338.16|338.01|1
1649183450000|2022-04-05 18:30:50|338.11|337.91|338.11|337.91|338.11|338.01|338.11|337.91|3
1649183460000|2022-04-05 18:31:00|||||||||2
1649183470000|2022-04-05 18:31:10||337.96||337.96||337.96||337.96|0
1649183480000|2022-04-05 18:31:20|338.16||338.16||338.16||338.16||1
1649183490000|2022-04-05 18:31:30||338.01||338.01||338.01||338.01|0
1649183520000|2022-04-05 18:32:00|338.31|338.06|338.31|338.06|338.31|338.06|338.31|338.06|9
1649183550000|2022-04-05 18:32:30||338.11||338.11||338.11||338.11|0
1649183560000|2022-04-05 18:32:40|338.26|338.01|338.21|338.01|338.26|338.01|338.21|338.01|5
1649183570000|2022-04-05 18:32:50|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.96|2
1649183580000|2022-04-05 18:33:00|338.11|337.91|338.11|337.96|338.11|337.96|338.11|337.91|1
1649183600000|2022-04-05 18:33:20|338.16||338.16||338.16||338.16||2
1649183610000|2022-04-05 18:33:30|338.21||338.26||338.26||338.21||2
1649183660000|2022-04-05 18:34:20|338.21|338.06|338.21|337.96|338.21|338.06|338.21|337.96|3
1649183670000|2022-04-05 18:34:30||338.01||338.01||338.01||338.01|0
1649183700000|2022-04-05 18:35:00|338.26|338.11|338.36|338.11|338.36|338.11|338.26|338.11|4
1649183710000|2022-04-05 18:35:10|338.41|338.16|338.41|338.21|338.41|338.21|338.41|338.16|4
1649183740000|2022-04-05 18:35:40|338.46||338.51||338.51||338.46||2
1649183770000|2022-04-05 18:36:10|338.56||338.56||338.56||338.56||4
1649183800000|2022-04-05 18:36:40||338.26||338.26||338.26||338.26|0
1649183810000|2022-04-05 18:36:50||338.36||338.36||338.36||338.36|1
1649183820000|2022-04-05 18:37:00|338.61||338.66||338.66||338.61||2
1649183830000|2022-04-05 18:37:10|338.71|338.41|338.71|338.46|338.71|338.46|338.71|338.41|0
1649183840000|2022-04-05 18:37:20|||||||||1
1649183850000|2022-04-05 18:37:30|338.66||338.66||338.66||338.66||0
1649183860000|2022-04-05 18:37:40||338.51||338.46||338.51||338.46|1
1649183870000|2022-04-05 18:37:50|338.61|338.41|338.56|338.41|338.61|338.41|338.56|338.41|4
1649183880000|2022-04-05 18:38:00||338.36||338.36||338.36||338.36|1
1649183890000|2022-04-05 18:38:10||338.26||338.26||338.26||338.26|1
1649183910000|2022-04-05 18:38:30|338.46|338.31|338.31|338.16|338.46|338.31|338.31|338.16|22
1649183920000|2022-04-05 18:38:40|338.41|338.21|338.31|338.16|338.41|338.21|338.31|338.16|12
1649183930000|2022-04-05 18:38:50|338.36|338.21|338.31|338.06|338.41|338.21|338.31|338.06|15
1649183940000|2022-04-05 18:39:00|338.26|338.01|338.26|338.01|338.26|338.01|338.26|338.01|0
1649183950000|2022-04-05 18:39:10|338.21|338.06|338.16|338.01|338.21|338.06|338.16|337.96|1
1649183970000|2022-04-05 18:39:30|338.06|337.96|338.06|337.91|338.06|337.96|338.06|337.86|2
1649183980000|2022-04-05 18:39:40|338.01|337.86|338.01|337.86|338.01|337.86|338.01|337.86|0
1649183990000|2022-04-05 18:39:50|338.11||338.16||338.16||338.11||1
1649184000000|2022-04-05 18:40:00||337.91||337.91||337.91||337.91|0
1649184010000|2022-04-05 18:40:10|338.21|337.96|338.21|337.96|338.21|337.96|338.21|337.96|1
1649184030000|2022-04-05 18:40:30|338.11|338.01|338.21|337.91|338.21|338.01|338.11|337.86|3
1649184050000|2022-04-05 18:40:50||337.96||337.96||337.96||337.96|0
1649184060000|2022-04-05 18:41:00||338.01||337.91||338.01||337.91|1
1649184080000|2022-04-05 18:41:20||337.96||337.96||337.96||337.96|0
1649184090000|2022-04-05 18:41:30|338.31|338.01|338.31|338.01|338.31|338.01|338.31|338.01|1
1649184100000|2022-04-05 18:41:40||338.06||338.06||338.06||338.06|0
1649184110000|2022-04-05 18:41:50||338.11||338.11||338.11||338.11|0
1649184120000|2022-04-05 18:42:00|||||||||1
1649184130000|2022-04-05 18:42:10|338.41|338.16|338.36|338.11|338.41|338.21|338.36|338.11|3
1649184140000|2022-04-05 18:42:20|338.41||338.41||338.41||338.41||0
1649184150000|2022-04-05 18:42:30||338.16||338.16||338.16||338.16|0
1649184160000|2022-04-05 18:42:40|338.36|338.21|338.36|338.11|338.36|338.21|338.36|338.11|1
1649184180000|2022-04-05 18:43:00|338.41|338.21|338.46|338.21|338.46|338.21|338.41|338.21|0
1649184190000|2022-04-05 18:43:10|||||||||1
1649184200000|2022-04-05 18:43:20|338.51|338.26|338.51|338.26|338.51|338.26|338.51|338.26|0
1649184210000|2022-04-05 18:43:30|338.56|338.31|338.56|338.31|338.56|338.31|338.56|338.31|1
1649184230000|2022-04-05 18:43:50|338.51|338.36|338.51|338.21|338.51|338.41|338.51|338.21|1
1649184250000|2022-04-05 18:44:10|338.56|338.26|338.71|338.26|338.71|338.26|338.56|338.26|3
1649184260000|2022-04-05 18:44:20||338.41||338.41||338.41||338.41|0
1649184270000|2022-04-05 18:44:30||338.26||338.26||338.26||338.26|1
1649184280000|2022-04-05 18:44:40||338.31||338.46||338.46||338.31|0
1649184290000|2022-04-05 18:44:50||338.36||338.36||338.36||338.36|2
1649184370000|2022-04-05 18:46:10|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649184400000|2022-04-05 18:46:40|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649184470000|2022-04-05 18:47:50|333.66|333.06|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184480000|2022-04-05 18:48:00|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184510000|2022-04-05 18:48:30|333.56|332.96|333.56|332.96|333.66|333.06|333.56|332.96|0
1649184520000|2022-04-05 18:48:40|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649184630000|2022-04-05 18:50:30|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649184640000|2022-04-05 18:50:40|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649184650000|2022-04-05 18:50:50|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649184660000|2022-04-05 18:51:00|333.66|333.06|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184670000|2022-04-05 18:51:10|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649184680000|2022-04-05 18:51:20|333.66|333.06|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184730000|2022-04-05 18:52:10|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649184780000|2022-04-05 18:53:00|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649184840000|2022-04-05 18:54:00|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184850000|2022-04-05 18:54:10|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184960000|2022-04-05 18:56:00|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649184990000|2022-04-05 18:56:30|333.66|333.06|333.66|333.06|333.76|333.16|333.66|333.06|0
1649185050000|2022-04-05 18:57:30|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649185080000|2022-04-05 18:58:00|333.46|332.86|333.46|332.86|333.56|332.96|333.46|332.86|0
1649185290000|2022-04-05 19:01:30||337.96||337.96||337.96||337.96|0
1649185300000|2022-04-05 19:01:40|||||||||1
1649185340000|2022-04-05 19:02:20|338.56||338.56||338.56||338.56||0
1649185430000|2022-04-05 19:03:50||337.91||337.91||337.91||337.91|0
1649185440000|2022-04-05 19:04:00||337.86||337.86||337.86||337.86|0
1649185510000|2022-04-05 19:05:10|338.51|337.71|338.51|337.71|338.51|337.71|338.51|337.71|1
1649185660000|2022-04-05 19:07:40||337.61||337.61||337.61||337.61|1
1649185850000|2022-04-05 19:10:50|338.46||338.46||338.46||338.46||0
1649185870000|2022-04-05 19:11:10|338.41||338.41||338.41||338.41||0
1649185880000|2022-04-05 19:11:20|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1649185930000|2022-04-05 19:12:10|338.01||338.01||338.01||338.01||0
1649185960000|2022-04-05 19:12:40||337.51||337.51||337.51||337.51|1
1649185970000|2022-04-05 19:12:50||337.71||337.51||337.71||337.51|1
1649186030000|2022-04-05 19:13:50|||||||||1
1649186160000|2022-04-05 19:16:00|337.96||337.96||337.96||337.96||0
1649186200000|2022-04-05 19:16:40|||||||||1
1649186210000|2022-04-05 19:16:50|337.91||337.91||337.91||337.91||0
1649186220000|2022-04-05 19:17:00|337.81|337.46|337.81|337.46|337.81|337.46|337.81|337.46|0
1649186240000|2022-04-05 19:17:20|337.76||337.76||337.76||337.76||0
1649186250000|2022-04-05 19:17:30|337.71||337.71||337.71||337.71||0
1649186270000|2022-04-05 19:17:50|337.66||337.66||337.66||337.66||0
1649186280000|2022-04-05 19:18:00|337.61|337.41|337.61|337.41|337.61|337.41|337.61|337.41|2
1649186300000|2022-04-05 19:18:20|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|17
1649186310000|2022-04-05 19:18:30|||||||||4
1649186320000|2022-04-05 19:18:40|||||||||1
1649186330000|2022-04-05 19:18:50|337.51||337.51||337.51||337.51||1
1649186360000|2022-04-05 19:19:20||337.26||337.21||337.26||337.21|2
1649186370000|2022-04-05 19:19:30|||||||||1
1649186500000|2022-04-05 19:21:40||337.16||337.16||337.16||337.16|1
1649186510000|2022-04-05 19:21:50|||||||||1
1649186560000|2022-04-05 19:22:40|||||||||1
1649186620000|2022-04-05 19:23:40||337.21||337.21||337.21||337.21|0
1649186630000|2022-04-05 19:23:50|337.66||337.66||337.66||337.66||5
1649186650000|2022-04-05 19:24:10||337.26||337.26||337.26||337.26|0
1649186680000|2022-04-05 19:24:40||337.31||337.31||337.31||337.31|1
1649186700000|2022-04-05 19:25:00|337.76||337.61||337.81||337.61||1
1649186710000|2022-04-05 19:25:10|337.66||337.66||337.66||337.66||0
1649186740000|2022-04-05 19:25:40|||||||||1
1649186760000|2022-04-05 19:26:00||337.26||337.26||337.26||337.26|0
1649186800000|2022-04-05 19:26:40||337.41||337.26||337.41||337.26|1
1649186850000|2022-04-05 19:27:30|337.61||337.61||337.61||337.61||0
1649186930000|2022-04-05 19:28:50|337.56|337.21|337.56|337.21|337.56|337.21|337.56|337.21|1
1649187000000|2022-04-05 19:30:00||337.16||337.16||337.16||337.16|0
1649187020000|2022-04-05 19:30:20||337.11||337.11||337.11||337.11|0
1649187070000|2022-04-05 19:31:10|337.51||337.51||337.51||337.51||0
1649187090000|2022-04-05 19:31:30||337.06||337.01||337.06||337.01|11
1649187120000|2022-04-05 19:32:00|337.46||337.41||337.46||337.41||0
1649187140000|2022-04-05 19:32:20|337.36|336.96|337.36|336.96|337.36|336.96|337.36|336.96|6
1649187170000|2022-04-05 19:32:50|||||||||1
1649187190000|2022-04-05 19:33:10|337.31|337.11|337.31|336.96|337.31|337.11|337.31|336.96|1
1649187210000|2022-04-05 19:33:30|337.26||337.26||337.26||337.26||0
1649187230000|2022-04-05 19:33:50|||||||||1
1649187270000|2022-04-05 19:34:30|||||||||1
1649187310000|2022-04-05 19:35:10|337.01|336.71|337.01|336.71|337.01|336.76|337.01|336.71|25
1649187320000|2022-04-05 19:35:20||336.76||336.86||336.86||336.76|12
1649187330000|2022-04-05 19:35:30|||||||||1
1649187340000|2022-04-05 19:35:40|336.96|336.81|336.96|336.76|336.96|336.81|336.96|336.76|3
1649187350000|2022-04-05 19:35:50||336.81||336.81||336.81||336.81|0
1649187360000|2022-04-05 19:36:00|337.01||337.01||337.01||337.01||1
1649187370000|2022-04-05 19:36:10|336.96|336.76|336.96|336.71|336.96|336.76|336.96|336.71|1
1649187380000|2022-04-05 19:36:20|337.01||337.01||337.01||337.01||0
1649187400000|2022-04-05 19:36:40|||||||||2
1649187410000|2022-04-05 19:36:50|336.96||336.96||336.96||336.96||0
1649187420000|2022-04-05 19:37:00|337.01|336.76|337.01|336.81|337.01|336.81|337.01|336.76|4
1649187430000|2022-04-05 19:37:10|||||||||2
1649187440000|2022-04-05 19:37:20|||||||||1
1649187450000|2022-04-05 19:37:30||336.86||336.86||336.86||336.86|1
1649187460000|2022-04-05 19:37:40|336.96|336.81|337.01|336.86|337.01|336.86|336.96|336.81|7
1649187470000|2022-04-05 19:37:50|337.26|336.91|337.26|336.91|337.26|336.91|337.26|336.91|12
1649187480000|2022-04-05 19:38:00||336.86||336.86||336.86||336.86|1
1649187550000|2022-04-05 19:39:10|337.21|336.76|337.21|336.76|337.21|336.76|337.21|336.76|1
1649187700000|2022-04-05 19:41:40|||||||||1
1649187750000|2022-04-05 19:42:30|||||||||1
1649187780000|2022-04-05 19:43:00|||||||||1
1649187800000|2022-04-05 19:43:20|||||||||1
1649187810000|2022-04-05 19:43:30|337.16|336.91|337.11|336.96|337.16|336.96|337.11|336.91|1
1649187820000|2022-04-05 19:43:40|337.16||337.21||337.21||337.16||4
1649187850000|2022-04-05 19:44:10||336.86||336.96||336.96||336.86|0
1649187870000|2022-04-05 19:44:30||336.86||336.86||336.86||336.86|3
1649187930000|2022-04-05 19:45:30|||||||||1
1649187970000|2022-04-05 19:46:10|337.16|336.81|337.16|336.81|337.16|336.81|337.16|336.81|0
1649187980000|2022-04-05 19:46:20||336.76||336.76||336.76||336.76|0
1649188000000|2022-04-05 19:46:40|||||||||1
1649188020000|2022-04-05 19:47:00||336.71||336.71||336.71||336.71|0
1649188050000|2022-04-05 19:47:30|||||||||1
1649188100000|2022-04-05 19:48:20||336.66||336.66||336.66||336.66|0
1649188180000|2022-04-05 19:49:40||336.61||336.61||336.61||336.61|3
1649188200000|2022-04-05 19:50:00||336.66||336.86||336.86||336.66|0
1649188230000|2022-04-05 19:50:30||336.91||337.01||337.01||336.91|6
1649188240000|2022-04-05 19:50:40|337.31|337.11|337.26|337.01|337.31|337.11|337.26|337.01|4
1649188270000|2022-04-05 19:51:10||337.06||337.06||337.06||337.06|0
1649188280000|2022-04-05 19:51:20|337.31||337.36||337.36||337.31||0
1649188290000|2022-04-05 19:51:30|337.41||337.46||337.46||337.41||1
1649188320000|2022-04-05 19:52:00||337.26||337.16||337.26||337.16|1
1649188330000|2022-04-05 19:52:10|337.61|337.21|337.61|337.26|337.61|337.26|337.61|337.21|1
1649188360000|2022-04-05 19:52:40|337.56||337.56||337.56||337.56||0
1649188410000|2022-04-05 19:53:30|337.71|337.31|337.76|337.31|337.76|337.31|337.71|337.31|3
1649188430000|2022-04-05 19:53:50|337.86|337.51|337.86|337.56|337.86|337.56|337.86|337.51|1
1649188440000|2022-04-05 19:54:00||337.61||337.61||337.66||337.61|1
1649188450000|2022-04-05 19:54:10||337.56||337.56||337.56||337.56|0
1649188460000|2022-04-05 19:54:20||337.51||337.51||337.51||337.51|2
1649188470000|2022-04-05 19:54:30||337.46||337.46||337.46||337.46|0
1649188530000|2022-04-05 19:55:30|337.96||337.96||337.96||337.96||3
1649188560000|2022-04-05 19:56:00||337.71||337.71||337.71||337.56|1
1649188570000|2022-04-05 19:56:10||337.66||337.66||337.66||337.66|0
1649188590000|2022-04-05 19:56:30|337.81|337.51|337.66|337.46|337.81|337.51|337.66|337.46|4
1649188600000|2022-04-05 19:56:40|337.51|337.36|337.66|337.36|337.66|337.36|337.51|337.36|3
1649188620000|2022-04-05 19:57:00||337.41||337.51||337.51||337.41|0
1649188630000|2022-04-05 19:57:10||337.46||337.46||337.46||337.46|4
1649188640000|2022-04-05 19:57:20|337.41|337.26|337.41|337.21|337.41|337.26|337.41|337.21|12
1649188650000|2022-04-05 19:57:30|337.56||337.56||337.56||337.56||1
1649188700000|2022-04-05 19:58:20|337.46||337.46||337.46||337.46||0
1649188710000|2022-04-05 19:58:30|337.31|337.16|337.31|337.11|337.31|337.16|337.31|337.11|37
1649188720000|2022-04-05 19:58:40|337.46||337.46||337.51||337.41||3
1649188730000|2022-04-05 19:58:50|337.41|337.16|337.41|337.16|337.46|337.16|337.41|337.16|0
1649188740000|2022-04-05 19:59:00|337.46||337.46||337.46||337.41||0
1649188750000|2022-04-05 19:59:10|337.51||337.36||337.51||337.36||3
1649188760000|2022-04-05 19:59:20|337.21|337.21|337.11|336.96|337.21|337.21|337.11|336.96|68
1649188770000|2022-04-05 19:59:30|337.21||337.11||337.21||337.11||5
1649188780000|2022-04-05 19:59:40|337.21|337.01|337.26|337.01|337.26|337.01|337.11|337.01|17
1649188790000|2022-04-05 19:59:50|337.36|336.96|337.36|337.01|337.36|337.01|337.11|336.96|51
1649188800000|2022-04-05 20:00:00||337.16||337.01||337.16||337.01|2
1649188830000|2022-04-05 20:00:30|||||||||1
1649188970000|2022-04-05 20:02:50|||||||||1
1649189110000|2022-04-05 20:05:10|337.46|337.06|337.46|337.06|337.46|337.06|337.46|337.06|1
1649189130000|2022-04-05 20:05:30|337.41||337.41||337.41||337.41||0
1649189200000|2022-04-05 20:06:40||337.26||337.11||337.26||337.11|1
1649189230000|2022-04-05 20:07:10||337.26||337.26||337.26||337.26|0
1649189240000|2022-04-05 20:07:20|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|1
1649189260000|2022-04-05 20:07:40|337.51||337.51||337.51||337.51||0
1649189600000|2022-04-05 20:13:20||337.36||337.36||337.36||337.36|0
1649189610000|2022-04-05 20:13:30|337.56||337.56||337.56||337.56||0
1649189700000|2022-04-05 20:15:00||337.31||337.21||337.31||337.21|10
1649190000000|2022-04-05 20:20:00|337.51|337.31|337.51|337.21|337.51|337.36|337.51|337.21|1
1649190350000|2022-04-05 20:25:50|||||||||1
1649190370000|2022-04-05 20:26:10|337.56||337.56||337.56||337.56||3
1649190400000|2022-04-05 20:26:40|337.61|337.41|337.61|337.31|337.61|337.41|337.61|337.31|3
1649190410000|2022-04-05 20:26:50|||||||||1
1649190680000|2022-04-05 20:31:20|337.66||337.66||337.66||337.66||1
1649190710000|2022-04-05 20:31:50|337.71|337.36|337.71|337.36|337.71|337.36|337.71|337.36|0
1649190750000|2022-04-05 20:32:30|337.76||337.76||337.76||337.76||3
1649190800000|2022-04-05 20:33:20|337.71|337.56|337.71|337.41|337.71|337.56|337.71|337.41|1
1649191130000|2022-04-05 20:38:50|337.76|337.46|337.76|337.46|337.76|337.46|337.76|337.46|0
1649191200000|2022-04-05 20:40:00||337.56||337.56||337.56||337.56|1
1649191210000|2022-04-05 20:40:10||337.61||337.61||337.61||337.61|0
1649191220000|2022-04-05 20:40:20||337.56||337.56||337.56||337.56|1
1649191470000|2022-04-05 20:44:30||337.41||337.46||337.46||337.41|7
1649191530000|2022-04-05 20:45:30|||||||||1
1649191600000|2022-04-05 20:46:40||337.56||337.46||337.56||337.46|1
1649191740000|2022-04-05 20:49:00||337.41||337.26||337.41||337.26|0
1649191750000|2022-04-05 20:49:10|337.56|337.16|337.56|337.16|337.56|337.16|337.56|337.16|2
1649191760000|2022-04-05 20:49:20|337.41||337.41||337.41||337.41||4
1649191770000|2022-04-05 20:49:30|337.56||337.56||337.56||337.56||3
1649191810000|2022-04-05 20:50:10|||||||||1
1649192290000|2022-04-05 20:58:10|337.51|337.01|337.51|337.01|337.51|337.01|337.51|337.01|5
1649192310000|2022-04-05 20:58:30||337.06||337.06||337.06||337.06|0
1649192320000|2022-04-05 20:58:40|337.56|337.11|337.56|337.21|337.56|337.26|337.56|337.11|0
1649192330000|2022-04-05 20:58:50|337.36||337.51||337.56||337.36||0
1649192370000|2022-04-05 20:59:30||336.96||337.21||337.26||336.96|7
1649192400000|2022-04-05 21:00:00|337.91|336.96|337.86|336.91|337.91|336.96|337.86|336.91|0
1649192910000|2022-04-05 21:08:30||336.96||336.96||336.96||336.96|0
1649192970000|2022-04-05 21:09:30||337.01||336.96||337.01||336.96|0
1649193240000|2022-04-05 21:14:00|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649193290000|2022-04-05 21:14:50|||||||||2
1649193340000|2022-04-05 21:15:40|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649193430000|2022-04-05 21:17:10|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649193470000|2022-04-05 21:17:50|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649193540000|2022-04-05 21:19:00|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649193620000|2022-04-05 21:20:20|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649193730000|2022-04-05 21:22:10|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649194400000|2022-04-05 21:33:20|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649196000000|2022-04-05 22:00:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649196380000|2022-04-05 22:06:20|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649196460000|2022-04-05 22:07:40|337.66|337.06|337.66|337.06|337.66|337.06|337.56|336.96|0
1649196470000|2022-04-05 22:07:50|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649197380000|2022-04-05 22:23:00|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1649197690000|2022-04-05 22:28:10|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649197800000|2022-04-05 22:30:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649197830000|2022-04-05 22:30:30|337.56|336.96|337.66|337.06|337.66|337.06|337.56|336.96|0
1649198560000|2022-04-05 22:42:40|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649198680000|2022-04-05 22:44:40|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649198690000|2022-04-05 22:44:50|337.76|337.16|337.66|337.06|337.76|337.16|337.66|337.06|0
1649198710000|2022-04-05 22:45:10|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649198740000|2022-04-05 22:45:40|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649198820000|2022-04-05 22:47:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649198830000|2022-04-05 22:47:10|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649198850000|2022-04-05 22:47:30|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649198870000|2022-04-05 22:47:50|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649198890000|2022-04-05 22:48:10|337.76|337.16|337.76|337.16|337.76|337.16|337.66|337.06|0
1649198910000|2022-04-05 22:48:30|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649198920000|2022-04-05 22:48:40|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649198950000|2022-04-05 22:49:10|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649200010000|2022-04-05 23:06:50|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649202070000|2022-04-05 23:41:10|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649202240000|2022-04-05 23:44:00|337.86|337.26|337.86|337.26|337.86|337.26|337.86|337.26|0
1649202250000|2022-04-05 23:44:10|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649202280000|2022-04-05 23:44:40|337.86|337.26|337.86|337.26|337.86|337.26|337.86|337.26|0
1649202300000|2022-04-05 23:45:00|337.76|337.16|337.76|337.16|337.86|337.26|337.76|337.16|0
1649202320000|2022-04-05 23:45:20|337.86|337.26|337.76|337.16|337.86|337.26|337.76|337.16|0
1649202990000|2022-04-05 23:56:30|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649203040000|2022-04-05 23:57:20|337.76|337.16|337.66|337.06|337.76|337.16|337.66|337.06|0
1649203050000|2022-04-05 23:57:30|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649203060000|2022-04-05 23:57:40|337.66|337.06|337.66|337.06|337.76|337.16|337.66|337.06|0
1649203240000|2022-04-06 00:00:40|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649203460000|2022-04-06 00:04:20|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649203480000|2022-04-06 00:04:40|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649203500000|2022-04-06 00:05:00|337.46|336.86|337.56|336.96|337.56|336.96|337.46|336.86|0
1649203520000|2022-04-06 00:05:20|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649203580000|2022-04-06 00:06:20|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649203600000|2022-04-06 00:06:40|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649203690000|2022-04-06 00:08:10|337.76|337.16|337.66|337.06|337.76|337.16|337.66|337.06|0
1649203700000|2022-04-06 00:08:20|337.76|337.16|337.76|337.16|337.76|337.16|337.66|337.06|0
1649203730000|2022-04-06 00:08:50|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649203760000|2022-04-06 00:09:20|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649203790000|2022-04-06 00:09:50|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649203970000|2022-04-06 00:12:50|337.86|337.26|337.86|337.26|337.86|337.26|337.86|337.26|0
1649203980000|2022-04-06 00:13:00|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649204040000|2022-04-06 00:14:00|337.86|337.26|337.86|337.26|337.86|337.26|337.86|337.26|0
1649204050000|2022-04-06 00:14:10|337.76|337.16|337.86|337.26|337.86|337.26|337.76|337.16|0
1649204070000|2022-04-06 00:14:30|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649204150000|2022-04-06 00:15:50|337.86|337.26|337.86|337.26|337.86|337.26|337.86|337.26|0
1649204160000|2022-04-06 00:16:00|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649204230000|2022-04-06 00:17:10|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649204270000|2022-04-06 00:17:50|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649204380000|2022-04-06 00:19:40|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|0
1649204390000|2022-04-06 00:19:50|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649204400000|2022-04-06 00:20:00|337.76|337.16|337.66|337.06|337.76|337.16|337.66|337.06|0
1649204640000|2022-04-06 00:24:00|337.56|336.96|337.66|337.06|337.66|337.06|337.56|336.96|0
1649204810000|2022-04-06 00:26:50|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649204820000|2022-04-06 00:27:00|337.66|337.06|337.56|336.96|337.66|337.06|337.56|336.96|0
1649205000000|2022-04-06 00:30:00|337.76|337.31|337.01|336.81|337.76|337.41|337.01|336.81|49
1649205010000|2022-04-06 00:30:10|336.96|336.76|336.81|336.61|337.01|336.76|336.81|336.61|11
1649205020000|2022-04-06 00:30:20|337.11|336.76|337.01|336.81|337.11|336.86|336.96|336.76|46
1649205030000|2022-04-06 00:30:30|337.31|336.96|337.66|337.36|337.76|337.36|337.31|336.96|40
1649205040000|2022-04-06 00:30:40|337.61|337.41|337.61|337.41|337.61|337.41|337.61|337.41|1
1649205050000|2022-04-06 00:30:50|337.51|337.21|337.61|337.31|337.66|337.36|337.51|337.21|22
1649205060000|2022-04-06 00:31:00|337.56|337.21|337.36|337.16|337.56|337.21|337.11|336.91|33
1649205070000|2022-04-06 00:31:10|337.41|337.21|337.56|337.31|337.56|337.31|337.41|337.21|10
1649205080000|2022-04-06 00:31:20|337.61|337.36|337.56|337.36|337.61|337.36|337.56|337.36|3
1649205090000|2022-04-06 00:31:30|337.51||337.56||337.56||337.51||6
1649205100000|2022-04-06 00:31:40|337.51|337.16|337.36|337.16|337.51|337.16|337.36|337.16|26
1649205110000|2022-04-06 00:31:50|337.41|337.11|337.36|337.11|337.41|337.21|337.36|337.11|17
1649205120000|2022-04-06 00:32:00|337.31|337.06|337.21|337.01|337.31|337.06|337.21|337.01|6
1649205130000|2022-04-06 00:32:10|337.26|337.11|337.36|337.16|337.41|337.16|337.21|337.11|10
1649205140000|2022-04-06 00:32:20|337.31|337.21|337.41|337.21|337.46|337.21|337.31|337.21|4
1649205150000|2022-04-06 00:32:30|337.56|337.26|337.61|337.41|337.61|337.41|337.56|337.26|16
1649205160000|2022-04-06 00:32:40|337.56|337.46|337.71|337.51|337.71|337.51|337.56|337.46|8
1649205170000|2022-04-06 00:32:50|337.66|337.56|337.86|337.61|337.86|337.61|337.66|337.56|15
1649205180000|2022-04-06 00:33:00|337.91|337.71|337.76|337.56|337.96|337.76|337.76|337.56|33
1649205190000|2022-04-06 00:33:10|337.71|337.51|337.71|337.46|337.71|337.56|337.71|337.46|3
1649205200000|2022-04-06 00:33:20|337.66||337.66||337.71||337.61||4
1649205210000|2022-04-06 00:33:30|337.61||337.66||337.66||337.61||1
1649205220000|2022-04-06 00:33:40|337.61||337.66||337.66||337.61||7
1649205230000|2022-04-06 00:33:50|337.71|337.51|337.86|337.66|337.86|337.66|337.71|337.51|17
1649205240000|2022-04-06 00:34:00|337.81|337.61|337.61|337.41|337.81|337.61|337.56|337.41|20
1649205250000|2022-04-06 00:34:10|337.71|337.46|337.66|337.46|337.71|337.46|337.66|337.46|9
1649205260000|2022-04-06 00:34:20|337.61|337.41|337.66|337.46|337.66|337.46|337.61|337.41|4
1649205270000|2022-04-06 00:34:30|337.71|337.51|337.76|337.56|337.81|337.56|337.71|337.51|6
1649205280000|2022-04-06 00:34:40|337.71||337.76||337.76||337.71||1
1649205300000|2022-04-06 00:35:00|337.71|337.51|337.46|337.26|337.71|337.51|337.46|337.26|29
1649205310000|2022-04-06 00:35:10|337.41|337.31|337.46|337.26|337.56|337.31|337.41|337.26|10
1649205330000|2022-04-06 00:35:30|337.41||337.41||337.41||337.41||1
1649205340000|2022-04-06 00:35:40|337.36|337.21|337.31|337.11|337.36|337.21|337.26|337.11|26
1649205350000|2022-04-06 00:35:50|337.26|337.16|337.36|337.21|337.36|337.21|337.26|337.16|22
1649205360000|2022-04-06 00:36:00|337.31|337.16|337.21|337.01|337.36|337.16|337.21|337.01|26
1649205380000|2022-04-06 00:36:20|337.31|337.06|337.31|337.11|337.31|337.11|337.31|337.06|7
1649205390000|2022-04-06 00:36:30||337.16||337.16||337.16||337.16|0
1649205400000|2022-04-06 00:36:40|337.36|337.21|337.36|337.16|337.41|337.21|337.31|337.16|12
1649205410000|2022-04-06 00:36:50|337.31|337.21|337.31|337.16|337.36|337.21|337.31|337.16|6
1649205420000|2022-04-06 00:37:00|337.26|337.06|337.26|337.11|337.26|337.11|337.26|337.06|68
1649205430000|2022-04-06 00:37:10|337.36|337.16|337.36|337.16|337.36|337.16|337.36|337.16|10
1649205440000|2022-04-06 00:37:20|337.31|337.06|337.31|337.11|337.31|337.11|337.21|337.06|23
1649205450000|2022-04-06 00:37:30||337.06||337.06||337.06||337.06|2
1649205460000|2022-04-06 00:37:40|337.21|337.11|337.31|337.11|337.31|337.11|337.21|337.11|1
1649205470000|2022-04-06 00:37:50|337.26||337.26||337.26||337.26||1
1649205480000|2022-04-06 00:38:00|337.31|337.16|337.46|337.21|337.51|337.31|337.31|337.16|14
1649205490000|2022-04-06 00:38:10|337.41||337.41||337.41||337.41||0
1649205500000|2022-04-06 00:38:20|337.36|337.11|337.36|337.16|337.41|337.16|337.21|337.06|19
1649205520000|2022-04-06 00:38:40|337.31||337.36||337.36||337.31||1
1649205530000|2022-04-06 00:38:50|337.41|337.21|337.51|337.26|337.51|337.26|337.41|337.21|11
1649205540000|2022-04-06 00:39:00|337.46|337.31|337.51|337.31|337.56|337.36|337.46|337.31|17
1649205560000|2022-04-06 00:39:20|337.61|337.36|337.61|337.36|337.61|337.36|337.61|337.36|4
1649205570000|2022-04-06 00:39:30|337.56|337.41|337.61|337.41|337.61|337.41|337.56|337.41|2
1649205580000|2022-04-06 00:39:40||337.46||337.46||337.46||337.46|1
1649205590000|2022-04-06 00:39:50|337.66|337.56|337.81|337.56|337.81|337.56|337.66|337.56|16
1649205600000|2022-04-06 00:40:00|337.76||337.76||337.76||337.76||20
1649205610000|2022-04-06 00:40:10|337.71|337.36|337.51|337.31|337.76|337.36|337.51|337.31|18
1649205620000|2022-04-06 00:40:20||337.26||337.26||337.26||337.26|1
1649205650000|2022-04-06 00:40:50|337.41|337.21|337.31|337.16|337.41|337.21|337.31|337.16|9
1649205660000|2022-04-06 00:41:00|337.46|337.26|337.46|337.26|337.46|337.26|337.46|337.26|12
1649205680000|2022-04-06 00:41:20|337.56|337.31|337.56|337.31|337.56|337.31|337.56|337.31|4
1649205690000|2022-04-06 00:41:30||337.36||337.41||337.41||337.36|0
1649205700000|2022-04-06 00:41:40||337.36||337.36||337.36||337.36|5
1649205710000|2022-04-06 00:41:50||337.41||337.36||337.41||337.36|2
1649205720000|2022-04-06 00:42:00|337.61|337.41|337.61|337.41|337.61|337.41|337.61|337.41|9
1649205730000|2022-04-06 00:42:10|337.51|337.31|337.51|337.31|337.51|337.31|337.51|337.31|22
1649205740000|2022-04-06 00:42:20|337.46|337.36|337.61|337.41|337.61|337.41|337.46|337.36|28
1649205750000|2022-04-06 00:42:30||337.36||337.36||337.36||337.36|1
1649205760000|2022-04-06 00:42:40|||||||||1
1649205770000|2022-04-06 00:42:50|337.56||337.56||337.56||337.56||0
1649205780000|2022-04-06 00:43:00|||||||||1
1649205800000|2022-04-06 00:43:20|337.51|337.21|337.36|337.21|337.51|337.21|337.36|337.21|23
1649205840000|2022-04-06 00:44:00|337.41|337.26|337.46|337.26|337.46|337.26|337.41|337.26|14
1649205860000|2022-04-06 00:44:20|337.41||337.46||337.46||337.41||2
1649205890000|2022-04-06 00:44:50||337.31||337.31||337.31||337.31|0
1649205900000|2022-04-06 00:45:00|337.41|337.21|337.31|337.06|337.41|337.21|337.21|337.06|22
1649205910000|2022-04-06 00:45:10|337.26|337.01|337.26|337.01|337.26|337.01|337.26|337.01|2
1649205930000|2022-04-06 00:45:30||337.06||337.06||337.06||337.06|0
1649205940000|2022-04-06 00:45:40|337.21||337.26||337.26||337.21||1
1649205960000|2022-04-06 00:46:00|337.21|337.01|337.21|337.01|337.21|337.01|337.11|336.96|37
1649205970000|2022-04-06 00:46:10|337.16|336.96|337.16|336.96|337.16|336.96|337.16|336.96|2
1649205990000|2022-04-06 00:46:30|337.11|337.01|337.21|337.01|337.21|337.01|337.11|337.01|5
1649206000000|2022-04-06 00:46:40|337.26|337.06|337.31|337.06|337.31|337.06|337.26|337.06|3
1649206020000|2022-04-06 00:47:00|337.21|336.96|337.21|336.96|337.21|336.96|337.21|336.96|24
1649206050000|2022-04-06 00:47:30|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|1
1649206060000|2022-04-06 00:47:40|||||||||4
1649206070000|2022-04-06 00:47:50|337.21|336.91|337.16|336.91|337.21|336.91|337.16|336.91|13
1649206080000|2022-04-06 00:48:00|337.21|336.96|337.16|336.96|337.21|336.96|337.16|336.96|2
1649206090000|2022-04-06 00:48:10|337.21||337.21||337.21||337.21||3
1649206110000|2022-04-06 00:48:30||337.01||337.01||337.01||337.01|0
1649206120000|2022-04-06 00:48:40|337.16||337.21||337.21||337.16||1
1649206130000|2022-04-06 00:48:50||337.06||337.01||337.06||337.01|4
1649206140000|2022-04-06 00:49:00|337.16|336.96|337.11|336.96|337.16|336.96|337.11|336.96|8
1649206150000|2022-04-06 00:49:10|337.16||337.11||337.16||337.11||6
1649206160000|2022-04-06 00:49:20|337.16||337.16||337.16||337.16||3
1649206180000|2022-04-06 00:49:40|337.21|337.01|337.21|337.01|337.21|337.01|337.21|337.01|5
1649206200000|2022-04-06 00:50:00|||||||||1
1649206210000|2022-04-06 00:50:10|||||||||3
1649206230000|2022-04-06 00:50:30|337.16|336.96|337.16|336.96|337.16|336.96|337.16|336.96|12
1649206240000|2022-04-06 00:50:40|||||||||1
1649206260000|2022-04-06 00:51:00|337.11||337.11||337.11||337.11||2
1649206270000|2022-04-06 00:51:10||336.91||336.91||336.91||336.91|4
1649206290000|2022-04-06 00:51:30|337.06||337.06||337.06||337.06||0
1649206300000|2022-04-06 00:51:40|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|18
1649206310000|2022-04-06 00:51:50|336.96|336.81|336.91|336.71|336.96|336.81|336.91|336.71|22
1649206320000|2022-04-06 00:52:00|336.86|336.66|336.71|336.46|336.86|336.66|336.51|336.36|108
1649206330000|2022-04-06 00:52:10|336.66|336.51|336.71|336.51|336.71|336.51|336.66|336.51|2
1649206340000|2022-04-06 00:52:20|336.81|336.56|336.81|336.56|336.81|336.56|336.81|336.56|10
1649206350000|2022-04-06 00:52:30||336.61||336.56||336.61||336.56|0
1649206360000|2022-04-06 00:52:40|336.76||336.76||336.76||336.76||5
1649206370000|2022-04-06 00:52:50|336.66|336.41|336.61|336.41|336.66|336.41|336.61|336.41|28
1649206380000|2022-04-06 00:53:00|336.56|336.36|336.81|336.56|336.81|336.56|336.51|336.36|22
1649206390000|2022-04-06 00:53:10|336.86|336.61|336.86|336.71|336.86|336.71|336.81|336.61|5
1649206400000|2022-04-06 00:53:20|336.81|336.66|336.81|336.61|336.81|336.66|336.81|336.61|8
1649206410000|2022-04-06 00:53:30||336.66||336.66||336.66||336.66|0
1649206420000|2022-04-06 00:53:40|336.86|336.71|336.81|336.66|336.91|336.71|336.81|336.66|7
1649206440000|2022-04-06 00:54:00|336.91||336.91||336.91||336.91||7
1649206460000|2022-04-06 00:54:20|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|6
1649206470000|2022-04-06 00:54:30||336.76||336.76||336.76||336.76|0
1649206480000|2022-04-06 00:54:40|336.86|336.66|336.86|336.61|336.86|336.66|336.86|336.61|29
1649206490000|2022-04-06 00:54:50||336.66||336.66||336.66||336.66|0
1649206500000|2022-04-06 00:55:00|336.81|336.71|336.86|336.71|336.86|336.71|336.81|336.71|12
1649206510000|2022-04-06 00:55:10|336.91|336.76|336.96|336.76|336.96|336.76|336.91|336.76|12
1649206520000|2022-04-06 00:55:20|336.91|336.81|336.81|336.61|336.96|336.81|336.81|336.61|23
1649206530000|2022-04-06 00:55:30|336.86|336.66|336.96|336.76|336.96|336.76|336.86|336.66|5
1649206540000|2022-04-06 00:55:40||336.81||336.81||336.81||336.81|0
1649206560000|2022-04-06 00:56:00|337.06|336.86|337.01|336.81|337.11|336.91|337.01|336.81|14
1649206580000|2022-04-06 00:56:20|336.96||336.96||336.96||336.96||0
1649206590000|2022-04-06 00:56:30|||||||||1
1649206600000|2022-04-06 00:56:40|336.86|336.76|336.91|336.71|336.91|336.76|336.71|336.56|31
1649206610000|2022-04-06 00:56:50|336.96|336.81|336.96|336.71|336.96|336.81|336.91|336.71|15
1649206620000|2022-04-06 00:57:00|336.86|336.66|336.81|336.66|336.86|336.66|336.81|336.61|29
1649206630000|2022-04-06 00:57:10|336.86|336.71|336.86|336.66|336.86|336.71|336.81|336.66|18
1649206640000|2022-04-06 00:57:20|336.81||336.81||336.86||336.81||2
1649206650000|2022-04-06 00:57:30|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|9
1649206660000|2022-04-06 00:57:40|336.61|336.41|336.76|336.51|336.76|336.51|336.56|336.36|29
1649206670000|2022-04-06 00:57:50|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|21
1649206680000|2022-04-06 00:58:00|336.56|336.41|336.76|336.46|336.76|336.46|336.56|336.36|6
1649206700000|2022-04-06 00:58:20|336.71|336.36|336.41|336.26|336.71|336.36|336.41|336.26|23
1649206710000|2022-04-06 00:58:30|336.46|336.31|336.46|336.26|336.46|336.31|336.46|336.26|4
1649206720000|2022-04-06 00:58:40|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|10
1649206730000|2022-04-06 00:58:50|336.31|336.21|336.26|336.06|336.36|336.21|336.26|336.06|24
1649206740000|2022-04-06 00:59:00|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|16
1649206750000|2022-04-06 00:59:10|336.36|336.16|336.36|336.16|336.41|336.21|336.36|336.16|20
1649206760000|2022-04-06 00:59:20|336.31|336.06|336.31|336.11|336.31|336.21|336.31|336.06|4
1649206770000|2022-04-06 00:59:30|336.36|336.16|336.21|336.06|336.36|336.21|336.21|336.06|26
1649206780000|2022-04-06 00:59:40|336.26||336.21||336.26||336.21||1
1649206790000|2022-04-06 00:59:50|336.16|336.01|336.16|335.96|336.16|336.01|336.06|335.91|36
1649206800000|2022-04-06 01:00:00|336.31|336.06|336.91|336.71|336.96|336.71|336.31|336.06|95
1649206810000|2022-04-06 01:00:10|336.96|336.81|337.06|336.86|337.26|337.06|336.96|336.81|124
1649206820000|2022-04-06 01:00:20|337.01|336.81|337.16|336.96|337.16|337.01|337.01|336.81|80
1649206830000|2022-04-06 01:00:30|337.21|337.01|337.41|337.26|337.41|337.26|337.16|337.01|27
1649206840000|2022-04-06 01:00:40|337.46|337.31|337.56|337.31|337.56|337.31|337.46|337.31|28
1649206850000|2022-04-06 01:00:50|337.61|337.36|337.66|337.46|337.66|337.46|337.61|337.36|13
1649206860000|2022-04-06 01:01:00|337.61|337.36|337.51|337.36|337.61|337.46|337.51|337.36|61
1649206870000|2022-04-06 01:01:10|337.46|337.31|337.51|337.26|337.51|337.31|337.46|337.21|29
1649206880000|2022-04-06 01:01:20|337.46|337.36|337.46|337.26|337.46|337.36|337.46|337.26|12
1649206890000|2022-04-06 01:01:30|337.36|337.21|337.31|337.16|337.36|337.21|337.31|337.11|32
1649206900000|2022-04-06 01:01:40|337.41|337.11|337.36|337.16|337.41|337.16|337.36|337.11|17
1649206920000|2022-04-06 01:02:00|337.26|337.01|337.01|336.81|337.26|337.01|337.01|336.76|88
1649206930000|2022-04-06 01:02:10|336.86|336.76|336.81|336.56|336.91|336.76|336.81|336.56|62
1649206940000|2022-04-06 01:02:20|336.91|336.61|337.16|336.86|337.26|337.06|336.91|336.61|79
1649206950000|2022-04-06 01:02:30|337.06|336.91|337.06|336.86|337.06|336.91|337.06|336.76|6
1649206960000|2022-04-06 01:02:40|336.96|336.91|337.21|337.06|337.21|337.06|336.96|336.81|35
1649206970000|2022-04-06 01:02:50|337.26|337.01|337.16|336.91|337.26|337.01|337.16|336.91|68
1649206980000|2022-04-06 01:03:00|337.11|336.96|337.16|336.96|337.16|336.96|337.11|336.91|7
1649207000000|2022-04-06 01:03:20|337.21|337.01|337.21|336.96|337.21|337.01|337.21|336.96|19
1649207010000|2022-04-06 01:03:30|337.06|336.81|336.96|336.76|337.06|336.81|336.96|336.76|8
1649207020000|2022-04-06 01:03:40|337.01|336.81|337.06|336.86|337.06|336.86|336.96|336.81|11
1649207030000|2022-04-06 01:03:50|||||||||1
1649207040000|2022-04-06 01:04:00|337.01|336.91|336.86|336.71|337.01|336.91|336.86|336.71|19
1649207050000|2022-04-06 01:04:10|336.81|336.66|336.81|336.56|336.81|336.66|336.81|336.56|12
1649207060000|2022-04-06 01:04:20|336.76|336.51|336.71|336.51|336.76|336.56|336.66|336.51|17
1649207070000|2022-04-06 01:04:30|336.81|336.66|336.91|336.66|336.91|336.66|336.81|336.66|15
1649207090000|2022-04-06 01:04:50|336.86||336.81||336.86||336.81||1
1649207100000|2022-04-06 01:05:00|336.86|336.71|336.81|336.66|336.91|336.71|336.81|336.66|16
1649207110000|2022-04-06 01:05:10||336.61||336.61||336.61||336.61|5
1649207120000|2022-04-06 01:05:20|336.86|336.66|336.91|336.71|336.91|336.71|336.86|336.66|14
1649207130000|2022-04-06 01:05:30|||||||||3
1649207140000|2022-04-06 01:05:40|337.01|336.76|337.11|336.86|337.11|336.91|337.01|336.76|37
1649207150000|2022-04-06 01:05:50|337.06|336.91|337.26|337.01|337.26|337.01|337.06|336.91|13
1649207160000|2022-04-06 01:06:00|337.21|337.06|337.16|337.01|337.21|337.06|337.16|337.01|8
1649207170000|2022-04-06 01:06:10|337.11|336.96|337.11|336.91|337.11|336.96|337.11|336.91|2
1649207180000|2022-04-06 01:06:20|337.16|336.96|337.11|336.96|337.16|336.96|337.06|336.86|20
1649207190000|2022-04-06 01:06:30||336.91||336.96||336.96||336.91|4
1649207200000|2022-04-06 01:06:40|337.21|337.01|337.31|337.06|337.31|337.06|337.21|337.01|12
1649207210000|2022-04-06 01:06:50|337.26|337.11|337.26|337.06|337.26|337.16|337.26|337.06|11
1649207220000|2022-04-06 01:07:00|337.21|337.11|337.31|337.06|337.31|337.11|337.16|336.96|20
1649207230000|2022-04-06 01:07:10|337.36|337.11|337.36|337.11|337.36|337.11|337.36|337.11|3
1649207240000|2022-04-06 01:07:20||337.16||337.16||337.21||337.16|6
1649207250000|2022-04-06 01:07:30|337.41|337.21|337.41|337.21|337.41|337.21|337.41|337.21|10
1649207260000|2022-04-06 01:07:40||337.26||337.26||337.26||337.26|1
1649207270000|2022-04-06 01:07:50|||||||||1
1649207280000|2022-04-06 01:08:00|337.46|337.31|337.61|337.46|337.61|337.46|337.46|337.31|24
1649207290000|2022-04-06 01:08:10|337.66|337.56|337.76|337.56|337.76|337.61|337.66|337.56|14
1649207300000|2022-04-06 01:08:20|337.71|337.61|337.86|337.66|337.91|337.71|337.71|337.56|40
1649207310000|2022-04-06 01:08:30|337.81|337.56|337.61|337.41|337.81|337.56|337.61|337.36|20
1649207320000|2022-04-06 01:08:40|337.66|337.46|337.66|337.46|337.66|337.46|337.66|337.46|5
1649207330000|2022-04-06 01:08:50|337.76|337.51|337.91|337.71|337.91|337.71|337.76|337.51|23
1649207340000|2022-04-06 01:09:00|337.71|337.66|337.71|337.46|337.71|337.71|337.71|337.46|19
1649207350000|2022-04-06 01:09:10|337.76|337.51|337.76|337.51|337.76|337.51|337.76|337.51|9
1649207360000|2022-04-06 01:09:20|337.71|337.56|337.76|337.56|337.76|337.56|337.71|337.56|1
1649207370000|2022-04-06 01:09:30|337.96|337.71|337.86|337.61|338.01|337.86|337.86|337.61|39
1649207380000|2022-04-06 01:09:40|337.81|337.76|338.06|337.81|338.06|337.86|337.81|337.76|16
1649207390000|2022-04-06 01:09:50|337.96|337.86|337.96|337.76|337.96|337.86|337.96|337.76|6
1649207400000|2022-04-06 01:10:00|337.91|337.66|337.86|337.61|337.91|337.71|337.76|337.61|26
1649207410000|2022-04-06 01:10:10|337.81|337.66|337.86|337.71|337.86|337.71|337.81|337.66|36
1649207420000|2022-04-06 01:10:20||337.66||337.61||337.71||337.61|10
1649207430000|2022-04-06 01:10:30|337.76|337.56|337.76|337.51|337.76|337.61|337.71|337.51|17
1649207440000|2022-04-06 01:10:40|337.71|337.56|337.71|337.51|337.71|337.56|337.71|337.46|11
1649207450000|2022-04-06 01:10:50|337.86|337.61|337.96|337.71|337.96|337.71|337.86|337.61|18
1649207460000|2022-04-06 01:11:00|338.01|337.76|338.06|337.76|338.06|337.76|338.01|337.76|9
1649207470000|2022-04-06 01:11:10|338.01|337.81|338.06|337.81|338.06|337.81|338.01|337.81|3
1649207480000|2022-04-06 01:11:20|338.16|337.86|338.16|337.86|338.16|337.86|338.16|337.86|3
1649207490000|2022-04-06 01:11:30|338.11|337.96|338.06|337.86|338.11|337.96|338.06|337.81|26
1649207510000|2022-04-06 01:11:50|338.01|337.81|338.01|337.81|338.01|337.81|338.01|337.81|11
1649207520000|2022-04-06 01:12:00|338.06|337.91|338.21|338.01|338.21|338.01|338.06|337.91|18
1649207530000|2022-04-06 01:12:10|338.36|338.11|338.36|338.11|338.36|338.11|338.36|338.11|19
1649207540000|2022-04-06 01:12:20|338.26|338.06|338.31|338.11|338.31|338.11|338.26|338.06|13
1649207550000|2022-04-06 01:12:30|338.26|338.06|338.26|338.01|338.31|338.06|338.21|338.01|16
1649207570000|2022-04-06 01:12:50|338.21||338.21||338.21||338.21||1
1649207580000|2022-04-06 01:13:00|||||||||1
1649207590000|2022-04-06 01:13:10|338.16|337.91|338.06|337.91|338.16|337.91|338.01|337.86|13
1649207600000|2022-04-06 01:13:20|338.01|337.86|337.91|337.71|338.01|337.86|337.86|337.71|12
1649207610000|2022-04-06 01:13:30|337.86|337.66|337.86|337.66|337.86|337.66|337.86|337.66|3
1649207620000|2022-04-06 01:13:40|337.81|337.61|337.81|337.61|337.81|337.61|337.81|337.61|7
1649207630000|2022-04-06 01:13:50|337.76|337.56|337.76|337.56|337.76|337.56|337.76|337.56|3
1649207640000|2022-04-06 01:14:00||337.61||337.61||337.61||337.61|1
1649207650000|2022-04-06 01:14:10|||||||||1
1649207660000|2022-04-06 01:14:20|337.71|337.56|337.96|337.76|337.96|337.81|337.71|337.51|35
1649207670000|2022-04-06 01:14:30|338.01||338.01||338.01||337.96||0
1649207680000|2022-04-06 01:14:40|338.06||338.06||338.06||338.06||0
1649207690000|2022-04-06 01:14:50|337.96||337.96||337.96||337.96||0
1649207700000|2022-04-06 01:15:00|337.86|337.81|338.11|337.91|338.11|337.91|337.86|337.61|51
1649207710000|2022-04-06 01:15:10||337.96||337.91||337.96||337.91|2
1649207720000|2022-04-06 01:15:20|338.21|337.96|338.16|337.96|338.21|338.01|338.16|337.96|15
1649207730000|2022-04-06 01:15:30||338.01||338.01||338.01||338.01|1
1649207740000|2022-04-06 01:15:40|338.11|337.96|338.16|337.96|338.16|337.96|338.11|337.96|8
1649207750000|2022-04-06 01:15:50||338.01||337.96||338.01||337.96|1
1649207760000|2022-04-06 01:16:00|338.21|338.01|338.21|337.96|338.21|338.01|338.16|337.96|8
1649207770000|2022-04-06 01:16:10|338.16|338.01|338.16|337.96|338.16|338.01|338.16|337.96|1
1649207780000|2022-04-06 01:16:20|338.11||338.16||338.16||338.11||7
1649207790000|2022-04-06 01:16:30|338.21|338.01|338.21|338.01|338.21|338.01|338.21|337.96|2
1649207800000|2022-04-06 01:16:40|338.16|338.06|338.26|338.11|338.26|338.11|338.16|338.06|22
1649207810000|2022-04-06 01:16:50|338.31|338.16|338.26|338.11|338.36|338.16|338.26|338.11|20
1649207820000|2022-04-06 01:17:00|338.31||338.31||338.31||338.31||7
1649207830000|2022-04-06 01:17:10||338.16||338.11||338.16||338.11|4
1649207840000|2022-04-06 01:17:20|338.26|338.06|338.16|337.96|338.26|338.06|338.11|337.96|14
1649207850000|2022-04-06 01:17:30|338.21|338.01|338.21|338.01|338.21|338.01|338.21|338.01|12
1649207860000|2022-04-06 01:17:40|338.16|337.96|338.11|337.96|338.16|337.96|338.11|337.96|8
1649207870000|2022-04-06 01:17:50|338.06|337.91|338.06|337.86|338.06|337.91|338.06|337.86|18
1649207880000|2022-04-06 01:18:00|338.11|337.91|338.16|337.91|338.16|337.96|338.06|337.91|13
1649207900000|2022-04-06 01:18:20|338.11|337.96|338.11|337.91|338.11|337.96|338.11|337.91|3
1649207910000|2022-04-06 01:18:30|338.06|337.96|338.11|337.96|338.11|337.96|338.06|337.96|4
1649207920000|2022-04-06 01:18:40||337.91||337.91||337.91||337.91|2
1649207930000|2022-04-06 01:18:50|338.16|337.96|338.16|337.96|338.26|338.01|338.16|337.96|17
1649207940000|2022-04-06 01:19:00||338.01||338.01||338.01||337.96|2
1649207950000|2022-04-06 01:19:10||337.96||337.96||337.96||337.96|4
1649207960000|2022-04-06 01:19:20|338.11||338.16||338.16||338.11||4
1649207970000|2022-04-06 01:19:30|338.11|337.91|338.11|337.91|338.11|337.96|338.11|337.91|5
1649207980000|2022-04-06 01:19:40|338.16|337.96|338.16|337.96|338.16|337.96|338.16|337.96|0
1649207990000|2022-04-06 01:19:50|338.21|338.01|338.16|337.91|338.21|338.06|338.16|337.91|9
1649208000000|2022-04-06 01:20:00|338.11|337.86|337.96|337.76|338.11|337.86|337.96|337.76|15
1649208010000|2022-04-06 01:20:10|337.91|337.66|337.91|337.66|337.91|337.66|337.91|337.66|2
1649208020000|2022-04-06 01:20:20|337.86|337.71|337.96|337.81|337.96|337.81|337.86|337.71|8
1649208040000|2022-04-06 01:20:40|338.01|337.86|338.01|337.81|338.01|337.86|338.01|337.81|13
1649208050000|2022-04-06 01:20:50|337.96||337.96||337.96||337.96||11
1649208060000|2022-04-06 01:21:00|338.01|337.86|338.01|337.81|338.01|337.86|337.96|337.81|6
1649208070000|2022-04-06 01:21:10|338.06|337.86|338.06|337.86|338.06|337.86|338.06|337.86|3
1649208080000|2022-04-06 01:21:20|338.11|337.91|338.06|337.86|338.11|337.96|338.06|337.86|16
1649208120000|2022-04-06 01:22:00|338.01|337.91|338.01|337.81|338.01|337.91|337.96|337.81|12
1649208130000|2022-04-06 01:22:10|337.96||337.96||337.96||337.96||2
1649208140000|2022-04-06 01:22:20|338.01|337.86|338.01|337.81|338.11|337.91|338.01|337.81|22
1649208150000|2022-04-06 01:22:30|338.11|337.86|338.11|337.91|338.11|337.91|338.06|337.86|8
1649208160000|2022-04-06 01:22:40|338.06|337.86|338.06|337.86|338.06|337.86|338.06|337.86|1
1649208170000|2022-04-06 01:22:50||337.91||337.91||337.91||337.91|0
1649208180000|2022-04-06 01:23:00|338.11|338.01|338.21|338.01|338.21|338.06|338.11|338.01|12
1649208190000|2022-04-06 01:23:10|338.11|337.96|338.11|337.91|338.11|337.96|338.11|337.91|8
1649208200000|2022-04-06 01:23:20|338.06||338.06||338.06||338.06||1
1649208210000|2022-04-06 01:23:30|338.01|337.81|337.96|337.81|338.01|337.86|337.91|337.76|17
1649208220000|2022-04-06 01:23:40|338.01|337.86|338.01|337.86|338.06|337.91|338.01|337.86|24
1649208240000|2022-04-06 01:24:00|338.11|337.91|338.01|337.86|338.11|337.96|338.01|337.86|38
1649208250000|2022-04-06 01:24:10|||||||||1
1649208260000|2022-04-06 01:24:20|||||||||3
1649208280000|2022-04-06 01:24:40|338.06|337.91|338.01|337.81|338.11|337.91|337.96|337.81|45
1649208290000|2022-04-06 01:24:50||337.86||337.86||337.86||337.86|0
1649208300000|2022-04-06 01:25:00|338.11|337.91|338.01|337.86|338.11|337.91|338.01|337.81|29
1649208310000|2022-04-06 01:25:10|338.06|337.91|338.06|337.91|338.11|337.91|338.01|337.91|9
1649208320000|2022-04-06 01:25:20|338.01|337.86|337.96|337.81|338.01|337.86|337.96|337.81|7
1649208330000|2022-04-06 01:25:30|337.91|337.76|337.81|337.66|337.91|337.76|337.81|337.66|24
1649208340000|2022-04-06 01:25:40|337.86|337.71|337.81|337.66|337.86|337.71|337.81|337.66|11
1649208360000|2022-04-06 01:26:00|337.91|337.71|337.91|337.76|337.96|337.81|337.91|337.71|25
1649208370000|2022-04-06 01:26:10|337.86|337.71|337.86|337.66|337.91|337.76|337.86|337.66|18
1649208380000|2022-04-06 01:26:20|337.81|337.61|337.76|337.56|337.81|337.61|337.71|337.56|7
1649208390000|2022-04-06 01:26:30|337.71|337.51|337.71|337.51|337.76|337.56|337.66|337.51|14
1649208400000|2022-04-06 01:26:40|337.66|337.56|337.66|337.46|337.76|337.56|337.66|337.46|13
1649208410000|2022-04-06 01:26:50|337.61||337.61||337.61||337.61||1
1649208420000|2022-04-06 01:27:00|337.71|337.51|337.76|337.56|337.76|337.56|337.66|337.46|25
1649208430000|2022-04-06 01:27:10|337.71||337.71||337.76||337.71||4
1649208440000|2022-04-06 01:27:20|337.76|337.61|337.71|337.51|337.76|337.61|337.71|337.51|10
1649208450000|2022-04-06 01:27:30|337.66|337.46|337.61|337.46|337.71|337.46|337.61|337.46|4
1649208460000|2022-04-06 01:27:40|337.71|337.51|337.71|337.56|337.71|337.56|337.71|337.51|17
1649208470000|2022-04-06 01:27:50||337.51||337.51||337.56||337.51|7
1649208480000|2022-04-06 01:28:00|337.66||337.66||337.66||337.66||2
1649208490000|2022-04-06 01:28:10|337.61|337.46|337.61|337.41|337.61|337.46|337.56|337.41|5
1649208500000|2022-04-06 01:28:20|337.56|337.36|337.51|337.31|337.56|337.36|337.51|337.31|6
1649208510000|2022-04-06 01:28:30|337.46|337.26|337.46|337.26|337.46|337.26|337.46|337.26|4
1649208530000|2022-04-06 01:28:50|337.41|337.21|337.41|337.21|337.41|337.21|337.41|337.21|5
1649208540000|2022-04-06 01:29:00|337.36|337.16|337.36|337.16|337.36|337.16|337.31|337.16|10
1649208550000|2022-04-06 01:29:10|337.31|337.11|337.31|337.11|337.31|337.11|337.31|337.11|4
1649208560000|2022-04-06 01:29:20|337.26|337.06|337.26|337.06|337.31|337.06|337.26|337.06|7
1649208570000|2022-04-06 01:29:30|337.21|337.01|337.21|337.01|337.26|337.01|337.21|337.01|9
1649208580000|2022-04-06 01:29:40|337.16|336.96|337.06|336.86|337.16|336.96|337.06|336.86|20
1649208590000|2022-04-06 01:29:50|337.01|336.81|337.01|336.81|337.01|336.81|337.01|336.81|11
1649208600000|2022-04-06 01:30:00|337.06|336.76|337.26|337.01|337.31|337.11|337.06|336.76|101
1649208610000|2022-04-06 01:30:10|337.21|336.91|337.21|337.01|337.21|337.01|337.11|336.91|13
1649208620000|2022-04-06 01:30:20||336.96||336.96||336.96||336.96|4
1649208630000|2022-04-06 01:30:30|337.11||337.21||337.21||337.11||1
1649208650000|2022-04-06 01:30:50|||||||||1
1649208660000|2022-04-06 01:31:00|337.11|336.91|337.06|336.86|337.11|336.91|337.01|336.86|13
1649208670000|2022-04-06 01:31:10|337.01|336.96|337.01|336.81|337.16|336.96|337.01|336.81|43
1649208680000|2022-04-06 01:31:20|336.96|336.76|336.91|336.76|337.01|336.76|336.91|336.71|5
1649208690000|2022-04-06 01:31:30|336.96|336.81|336.96|336.81|337.01|336.81|336.96|336.81|18
1649208700000|2022-04-06 01:31:40|336.91|336.76|336.91|336.71|336.91|336.76|336.91|336.71|10
1649208710000|2022-04-06 01:31:50|336.86|336.66|336.86|336.66|336.86|336.66|336.86|336.66|3
1649208720000|2022-04-06 01:32:00||336.61||336.66||336.66||336.61|2
1649208740000|2022-04-06 01:32:20|336.81|336.61|336.81|336.61|336.81|336.61|336.81|336.61|6
1649208750000|2022-04-06 01:32:30|||||||||1
1649208760000|2022-04-06 01:32:40|336.86|336.66|336.81|336.61|336.86|336.66|336.81|336.61|30
1649208770000|2022-04-06 01:32:50|336.76|336.56|336.76|336.56|336.76|336.56|336.76|336.56|8
1649208780000|2022-04-06 01:33:00|336.71||336.71||336.71||336.71||2
1649208790000|2022-04-06 01:33:10|336.76|336.61|337.11|336.91|337.11|336.96|336.76|336.61|52
1649208800000|2022-04-06 01:33:20|||||||||1
1649208810000|2022-04-06 01:33:30|337.01|336.81|336.91|336.71|337.01|336.81|336.91|336.71|49
1649208820000|2022-04-06 01:33:40|336.86|336.66|336.76|336.56|336.86|336.66|336.76|336.56|29
1649208830000|2022-04-06 01:33:50|336.81|336.61|336.81|336.66|336.81|336.66|336.81|336.61|19
1649208840000|2022-04-06 01:34:00|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|9
1649208870000|2022-04-06 01:34:30|336.86|336.76|336.86|336.66|336.86|336.76|336.86|336.66|8
1649208880000|2022-04-06 01:34:40|336.81|336.61|336.81|336.61|336.81|336.66|336.81|336.61|3
1649208890000|2022-04-06 01:34:50|336.76|336.56|336.76|336.56|336.76|336.56|336.71|336.56|34
1649208900000|2022-04-06 01:35:00|336.81|336.61|336.81|336.61|336.81|336.61|336.81|336.56|13
1649208920000|2022-04-06 01:35:20|336.76|336.56|336.76|336.56|336.76|336.56|336.76|336.56|12
1649208930000|2022-04-06 01:35:30|336.71|336.61|336.86|336.66|336.91|336.76|336.71|336.61|40
1649208940000|2022-04-06 01:35:40|336.81||336.86||336.86||336.81||11
1649208950000|2022-04-06 01:35:50|336.81|336.61|336.71|336.56|336.81|336.61|336.71|336.56|8
1649208960000|2022-04-06 01:36:00|336.76||336.71||336.76||336.71||7
1649208970000|2022-04-06 01:36:10|336.66|336.51|336.61|336.41|336.66|336.51|336.56|336.41|44
1649208980000|2022-04-06 01:36:20|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|17
1649208990000|2022-04-06 01:36:30|336.61|336.41|336.61|336.41|336.61|336.46|336.61|336.41|4
1649209010000|2022-04-06 01:36:50|336.56||336.61||336.61||336.56||8
1649209020000|2022-04-06 01:37:00|||||||||1
1649209040000|2022-04-06 01:37:20|336.56|336.46|336.56|336.36|336.56|336.46|336.51|336.36|7
1649209050000|2022-04-06 01:37:30|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|5
1649209060000|2022-04-06 01:37:40|336.56|336.36|336.51|336.31|336.56|336.36|336.51|336.31|30
1649209070000|2022-04-06 01:37:50|||||||||3
1649209080000|2022-04-06 01:38:00|336.46|336.26|336.41|336.26|336.46|336.26|336.41|336.26|16
1649209090000|2022-04-06 01:38:10||336.21||336.21||336.21||336.21|6
1649209100000|2022-04-06 01:38:20|336.36||336.41||336.41||336.36||2
1649209120000|2022-04-06 01:38:40|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|9
1649209130000|2022-04-06 01:38:50|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|13
1649209140000|2022-04-06 01:39:00|336.36|336.16|336.46|336.31|336.51|336.36|336.36|336.16|52
1649209150000|2022-04-06 01:39:10|336.51|336.36|336.61|336.41|336.61|336.41|336.51|336.36|45
1649209170000|2022-04-06 01:39:30|336.56|336.36|336.46|336.31|336.56|336.36|336.46|336.31|17
1649209180000|2022-04-06 01:39:40|336.51|336.36|336.46|336.31|336.51|336.36|336.46|336.31|19
1649209200000|2022-04-06 01:40:00|336.41|336.26|336.46|336.26|336.46|336.26|336.41|336.26|18
1649209210000|2022-04-06 01:40:10||336.31||336.26||336.31||336.26|3
1649209220000|2022-04-06 01:40:20|336.41|336.31|336.46|336.26|336.46|336.31|336.41|336.26|12
1649209230000|2022-04-06 01:40:30||336.31||336.26||336.31||336.26|0
1649209240000|2022-04-06 01:40:40|336.41|336.21|336.51|336.26|336.51|336.26|336.26|336.11|49
1649209250000|2022-04-06 01:40:50|336.56|336.36|336.51|336.31|336.56|336.36|336.51|336.31|34
1649209260000|2022-04-06 01:41:00|336.46|336.36|336.71|336.51|336.71|336.51|336.46|336.36|12
1649209270000|2022-04-06 01:41:10|336.76|336.56|336.81|336.61|336.81|336.61|336.76|336.56|6
1649209280000|2022-04-06 01:41:20|336.76|336.56|336.66|336.46|336.76|336.56|336.66|336.46|30
1649209290000|2022-04-06 01:41:30|336.61|336.41|336.56|336.36|336.61|336.41|336.56|336.36|11
1649209300000|2022-04-06 01:41:40|336.51|336.41|336.61|336.41|336.61|336.41|336.51|336.36|18
1649209320000|2022-04-06 01:42:00|||||||||2
1649209330000|2022-04-06 01:42:10|336.56|336.46|336.56|336.41|336.56|336.46|336.56|336.41|6
1649209340000|2022-04-06 01:42:20|336.51|336.36|336.61|336.41|336.61|336.41|336.51|336.36|24
1649209360000|2022-04-06 01:42:40|336.66|336.46|336.71|336.46|336.71|336.46|336.66|336.46|5
1649209380000|2022-04-06 01:43:00||336.51||336.51||336.51||336.51|1
1649209390000|2022-04-06 01:43:10|336.76|336.56|336.81|336.61|336.81|336.61|336.76|336.56|2
1649209400000|2022-04-06 01:43:20|336.76||336.76||336.76||336.76||1
1649209410000|2022-04-06 01:43:30|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|8
1649209420000|2022-04-06 01:43:40|336.66|336.51|336.71|336.51|336.71|336.51|336.66|336.51|7
1649209430000|2022-04-06 01:43:50|336.76|336.56|336.76|336.56|336.81|336.56|336.76|336.56|5
1649209440000|2022-04-06 01:44:00|336.81|336.61|336.81|336.61|336.86|336.61|336.81|336.61|4
1649209460000|2022-04-06 01:44:20|336.86|336.66|336.86|336.66|336.86|336.66|336.86|336.66|3
1649209470000|2022-04-06 01:44:30|336.81|336.61|336.81|336.61|336.81|336.61|336.81|336.61|7
1649209490000|2022-04-06 01:44:50|336.86|336.71|336.91|336.71|336.91|336.71|336.86|336.71|4
1649209500000|2022-04-06 01:45:00|336.86|336.66|336.86|336.71|336.86|336.71|336.86|336.66|17
1649209510000|2022-04-06 01:45:10||336.66||336.71||336.71||336.66|9
1649209520000|2022-04-06 01:45:20|||||||||1
1649209530000|2022-04-06 01:45:30|336.91|336.76|336.91|336.71|336.96|336.81|336.91|336.71|14
1649209540000|2022-04-06 01:45:40|336.86|336.61|336.81|336.61|336.86|336.66|336.76|336.61|17
1649209550000|2022-04-06 01:45:50|336.76|336.66|336.76|336.56|336.76|336.66|336.76|336.56|9
1649209560000|2022-04-06 01:46:00|336.71|336.51|336.66|336.46|336.71|336.56|336.66|336.46|6
1649209570000|2022-04-06 01:46:10|336.61|336.51|336.66|336.46|336.66|336.51|336.61|336.46|3
1649209580000|2022-04-06 01:46:20|336.61|336.41|336.56|336.41|336.61|336.46|336.56|336.41|10
1649209590000|2022-04-06 01:46:30|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|11
1649209600000|2022-04-06 01:46:40|336.66|336.51|336.66|336.41|336.66|336.51|336.56|336.41|6
1649209610000|2022-04-06 01:46:50|336.61|336.36|336.56|336.41|336.61|336.41|336.56|336.36|1
1649209620000|2022-04-06 01:47:00|336.61|336.36|336.76|336.56|336.76|336.61|336.61|336.36|16
1649209630000|2022-04-06 01:47:10|336.71|336.61|336.86|336.66|336.86|336.66|336.71|336.56|16
1649209640000|2022-04-06 01:47:20|336.81|336.61|336.81|336.61|336.81|336.66|336.76|336.61|12
1649209650000|2022-04-06 01:47:30|336.76|336.56|336.71|336.56|336.81|336.56|336.71|336.56|6
1649209660000|2022-04-06 01:47:40|336.66|336.51|336.71|336.56|336.71|336.56|336.66|336.51|5
1649209670000|2022-04-06 01:47:50||336.51||336.56||336.56||336.51|3
1649209680000|2022-04-06 01:48:00|336.66|336.51|336.61|336.41|336.66|336.51|336.56|336.41|4
1649209690000|2022-04-06 01:48:10|336.56|336.36|336.56|336.41|336.56|336.41|336.56|336.36|3
1649209700000|2022-04-06 01:48:20|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|9
1649209710000|2022-04-06 01:48:30|336.46|336.31|336.51|336.36|336.56|336.36|336.46|336.31|19
1649209720000|2022-04-06 01:48:40|336.46|336.31|336.46|336.26|336.46|336.31|336.46|336.26|12
1649209730000|2022-04-06 01:48:50||336.31||336.26||336.31||336.26|1
1649209740000|2022-04-06 01:49:00|336.51|336.31|336.71|336.51|336.71|336.51|336.51|336.31|15
1649209750000|2022-04-06 01:49:10|336.66|336.46|336.66|336.41|336.66|336.51|336.61|336.41|7
1649209760000|2022-04-06 01:49:20|336.61|336.36|336.51|336.31|336.61|336.36|336.51|336.31|3
1649209770000|2022-04-06 01:49:30|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|4
1649209780000|2022-04-06 01:49:40|336.61|336.41|336.61|336.41|336.61|336.46|336.61|336.41|2
1649209790000|2022-04-06 01:49:50|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|1
1649209800000|2022-04-06 01:50:00|336.61|336.41|336.61|336.36|336.61|336.46|336.51|336.31|10
1649209810000|2022-04-06 01:50:10||336.41||336.41||336.46||336.41|3
1649209820000|2022-04-06 01:50:20|336.56|336.36|336.56|336.41|336.56|336.41|336.56|336.36|0
1649209830000|2022-04-06 01:50:30|336.61|336.46|336.61|336.41|336.66|336.51|336.61|336.41|5
1649209840000|2022-04-06 01:50:40|336.56||336.66||336.66||336.56||5
1649209850000|2022-04-06 01:50:50|336.61|336.46|336.56|336.36|336.61|336.46|336.56|336.36|3
1649209860000|2022-04-06 01:51:00|336.51|336.41|336.61|336.41|336.61|336.46|336.51|336.36|10
1649209870000|2022-04-06 01:51:10|336.56|336.46|336.61|336.46|336.61|336.46|336.56|336.46|2
1649209880000|2022-04-06 01:51:20|336.56|336.41|336.61|336.36|336.61|336.46|336.51|336.36|9
1649209890000|2022-04-06 01:51:30||336.41||336.36||336.46||336.36|1
1649209900000|2022-04-06 01:51:40||336.41||336.41||336.46||336.41|3
1649209910000|2022-04-06 01:51:50|336.56|336.36|336.56|336.36|336.56|336.41|336.56|336.36|3
1649209920000|2022-04-06 01:52:00|336.51|336.41|336.56|336.41|336.56|336.41|336.51|336.41|9
1649209930000|2022-04-06 01:52:10|||||||||1
1649209940000|2022-04-06 01:52:20|||||||||1
1649209950000|2022-04-06 01:52:30|336.61|336.36|336.61|336.41|336.61|336.41|336.61|336.36|9
1649209960000|2022-04-06 01:52:40|336.56|336.46|336.71|336.51|336.76|336.51|336.56|336.46|11
1649209970000|2022-04-06 01:52:50||336.56||336.51||336.56||336.51|4
1649209980000|2022-04-06 01:53:00|336.66|336.46|336.66|336.51|336.66|336.51|336.66|336.46|2
1649209990000|2022-04-06 01:53:10|336.71|336.61|336.81|336.61|336.86|336.66|336.71|336.61|9
1649210000000|2022-04-06 01:53:20|336.76|336.56|336.76|336.56|336.76|336.61|336.76|336.56|2
1649210010000|2022-04-06 01:53:30|336.81|336.61|336.81|336.66|336.81|336.66|336.81|336.61|3
1649210020000|2022-04-06 01:53:40|336.86|336.56|336.91|336.71|336.91|336.71|336.86|336.56|13
1649210030000|2022-04-06 01:53:50|336.96|336.76|336.91|336.76|336.96|336.76|336.91|336.71|3
1649210040000|2022-04-06 01:54:00|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.66|8
1649210050000|2022-04-06 01:54:10|336.91|336.76|336.96|336.76|336.96|336.81|336.91|336.76|7
1649210060000|2022-04-06 01:54:20|336.91|336.71|336.91|336.66|336.91|336.71|336.91|336.66|2
1649210070000|2022-04-06 01:54:30||336.71||336.76||336.76||336.71|0
1649210080000|2022-04-06 01:54:40||336.71||336.71||336.76||336.66|7
1649210090000|2022-04-06 01:54:50||336.76||336.76||336.76||336.76|0
1649210100000|2022-04-06 01:55:00|336.86|336.71|336.86|336.71|336.86|336.76|336.86|336.71|2
1649210110000|2022-04-06 01:55:10||336.66||336.71||336.71||336.66|1
1649210120000|2022-04-06 01:55:20|336.81|336.66|336.86|336.71|336.86|336.71|336.81|336.66|4
1649210130000|2022-04-06 01:55:30|336.81|336.66|336.86|336.71|336.86|336.71|336.81|336.66|4
1649210140000|2022-04-06 01:55:40|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|2
1649210150000|2022-04-06 01:55:50||336.61||336.66||336.66||336.61|6
1649210160000|2022-04-06 01:56:00||336.61||336.66||336.66||336.61|5
1649210170000|2022-04-06 01:56:10|336.86|336.71|336.86|336.66|336.86|336.71|336.86|336.66|3
1649210180000|2022-04-06 01:56:20|336.81|336.71|336.86|336.71|336.86|336.71|336.81|336.71|1
1649210190000|2022-04-06 01:56:30|336.81|336.66|336.86|336.71|336.86|336.71|336.81|336.66|4
1649210200000|2022-04-06 01:56:40|||||||||1
1649210210000|2022-04-06 01:56:50|||||||||2
1649210220000|2022-04-06 01:57:00|336.81|336.66|336.91|336.76|336.91|336.76|336.81|336.61|15
1649210230000|2022-04-06 01:57:10|336.96|336.71|336.96|336.76|336.96|336.81|336.96|336.71|7
1649210240000|2022-04-06 01:57:20|336.91|336.71|336.91|336.76|336.96|336.76|336.86|336.71|5
1649210250000|2022-04-06 01:57:30|336.86|336.71|336.91|336.76|336.91|336.76|336.86|336.71|3
1649210260000|2022-04-06 01:57:40||336.71||336.76||336.76||336.71|1
1649210270000|2022-04-06 01:57:50|336.86|336.71|336.86|336.71|336.86|336.71|336.86|336.71|1
1649210280000|2022-04-06 01:58:00|336.81|336.66|336.81|336.66|336.81|336.66|336.76|336.56|4
1649210290000|2022-04-06 01:58:10||336.61||336.66||336.66||336.61|1
1649210300000|2022-04-06 01:58:20||336.61||336.66||336.66||336.61|4
1649210310000|2022-04-06 01:58:30|||||||||1
1649210320000|2022-04-06 01:58:40|||||||||3
1649210330000|2022-04-06 01:58:50|336.76|336.61|336.76|336.56|336.76|336.61|336.76|336.56|5
1649210340000|2022-04-06 01:59:00|336.71|336.51|336.66|336.46|336.71|336.51|336.66|336.46|3
1649210350000|2022-04-06 01:59:10|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.36|11
1649210360000|2022-04-06 01:59:20|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|7
1649210370000|2022-04-06 01:59:30|336.46|336.36|336.51|336.31|336.51|336.36|336.46|336.31|3
1649210380000|2022-04-06 01:59:40|336.46|336.36|336.51|336.36|336.51|336.36|336.46|336.36|6
1649210390000|2022-04-06 01:59:50|336.46|336.31|336.51|336.36|336.51|336.36|336.46|336.26|2
1649210400000|2022-04-06 02:00:00|336.56|336.31|336.51|336.31|336.56|336.36|336.51|336.31|11
1649210410000|2022-04-06 02:00:10|336.46|336.26|336.56|336.36|336.56|336.36|336.41|336.26|17
1649210420000|2022-04-06 02:00:20|336.51||336.56||336.56||336.51||0
1649210430000|2022-04-06 02:00:30|336.61|336.41|336.61|336.41|336.61|336.46|336.56|336.36|6
1649210440000|2022-04-06 02:00:40|336.56|336.36|336.56|336.41|336.56|336.41|336.56|336.36|6
1649210450000|2022-04-06 02:00:50||336.36||336.36||336.36||336.36|7
1649210460000|2022-04-06 02:01:00|336.51|336.41|336.61|336.46|336.66|336.46|336.51|336.41|5
1649210470000|2022-04-06 02:01:10|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.46|6
1649210480000|2022-04-06 02:01:20|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|2
1649210490000|2022-04-06 02:01:30|||||||||1
1649210500000|2022-04-06 02:01:40|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|8
1649210520000|2022-04-06 02:02:00|336.51|336.36|336.61|336.41|336.61|336.46|336.51|336.36|23
1649210530000|2022-04-06 02:02:10||336.46||336.46||336.46||336.41|2
1649210540000|2022-04-06 02:02:20||336.41||336.46||336.46||336.41|0
1649210550000|2022-04-06 02:02:30|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|2
1649210560000|2022-04-06 02:02:40|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|13
1649210570000|2022-04-06 02:02:50|336.46|336.36|336.46|336.31|336.46|336.36|336.46|336.31|3
1649210580000|2022-04-06 02:03:00|336.51||336.51||336.51||336.51||7
1649210590000|2022-04-06 02:03:10||336.36||336.36||336.36||336.36|2
1649210600000|2022-04-06 02:03:20||336.31||336.31||336.36||336.31|3
1649210610000|2022-04-06 02:03:30|336.46||336.46||336.46||336.46||1
1649210620000|2022-04-06 02:03:40||336.26||336.26||336.31||336.26|11
1649210630000|2022-04-06 02:03:50|336.41||336.41||336.41||336.41||1
1649210640000|2022-04-06 02:04:00||336.21||336.21||336.26||336.21|9
1649210650000|2022-04-06 02:04:10||336.26||336.26||336.26||336.26|0
1649210660000|2022-04-06 02:04:20||336.21||336.26||336.26||336.21|3
1649210670000|2022-04-06 02:04:30|||||||||1
1649210680000|2022-04-06 02:04:40||336.21||336.21||336.26||336.21|3
1649210690000|2022-04-06 02:04:50||336.26||336.21||336.26||336.21|2
1649210700000|2022-04-06 02:05:00|336.36|336.26|336.41|336.21|336.41|336.26|336.36|336.21|11
1649210710000|2022-04-06 02:05:10|336.36|336.26|336.41|336.21|336.41|336.26|336.36|336.21|3
1649210720000|2022-04-06 02:05:20|336.36|336.16|336.36|336.16|336.36|336.21|336.36|336.16|8
1649210730000|2022-04-06 02:05:30|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|4
1649210740000|2022-04-06 02:05:40||336.16||336.11||336.16||336.11|1
1649210750000|2022-04-06 02:05:50|336.26||336.26||336.26||336.26||1
1649210760000|2022-04-06 02:06:00|336.21|336.06|336.21|336.06|336.21|336.11|336.21|336.06|18
1649210770000|2022-04-06 02:06:10|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|5
1649210780000|2022-04-06 02:06:20|||||||||1
1649210800000|2022-04-06 02:06:40|||||||||9
1649210810000|2022-04-06 02:06:50||336.06||336.06||336.11||336.06|3
1649210820000|2022-04-06 02:07:00||336.11||336.06||336.11||336.06|3
1649210840000|2022-04-06 02:07:20|336.21|336.01|336.21|336.01|336.21|336.01|336.21|336.01|7
1649210850000|2022-04-06 02:07:30|336.16|336.06|336.21|336.01|336.21|336.06|336.16|336.01|4
1649210860000|2022-04-06 02:07:40|336.26|336.06|336.26|336.11|336.26|336.11|336.26|336.06|14
1649210870000|2022-04-06 02:07:50|336.31|336.16|336.36|336.21|336.36|336.21|336.31|336.16|5
1649210880000|2022-04-06 02:08:00|||||||||1
1649210890000|2022-04-06 02:08:10||336.16||336.21||336.21||336.16|8
1649210900000|2022-04-06 02:08:20||336.16||336.16||336.21||336.16|4
1649210910000|2022-04-06 02:08:30||336.21||336.21||336.21||336.21|1
1649210920000|2022-04-06 02:08:40||336.16||336.21||336.21||336.16|1
1649210930000|2022-04-06 02:08:50|336.31|336.16|336.31|336.16|336.36|336.16|336.31|336.16|16
1649210940000|2022-04-06 02:09:00|336.26|336.11|336.31|336.16|336.31|336.16|336.26|336.11|12
1649210950000|2022-04-06 02:09:10|336.36|336.21|336.46|336.26|336.46|336.31|336.36|336.21|7
1649210960000|2022-04-06 02:09:20||336.31||336.31||336.31||336.26|2
1649210970000|2022-04-06 02:09:30||336.26||336.31||336.31||336.26|3
1649210990000|2022-04-06 02:09:50|||||||||1
1649211000000|2022-04-06 02:10:00|336.41|336.26|336.36|336.21|336.41|336.26|336.36|336.21|15
1649211010000|2022-04-06 02:10:10|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|10
1649211020000|2022-04-06 02:10:20||336.21||336.21||336.26||336.21|5
1649211030000|2022-04-06 02:10:30||336.26||336.26||336.26||336.26|1
1649211040000|2022-04-06 02:10:40|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|5
1649211050000|2022-04-06 02:10:50|||||||||1
1649211060000|2022-04-06 02:11:00|336.51|336.26|336.46|336.31|336.51|336.36|336.46|336.26|7
1649211070000|2022-04-06 02:11:10|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|1
1649211080000|2022-04-06 02:11:20||336.21||336.26||336.26||336.21|4
1649211090000|2022-04-06 02:11:30|||||||||1
1649211100000|2022-04-06 02:11:40|336.36|336.21|336.36|336.16|336.36|336.26|336.36|336.16|7
1649211110000|2022-04-06 02:11:50||336.21||336.21||336.21||336.21|0
1649211120000|2022-04-06 02:12:00|336.31|336.16|336.36|336.21|336.36|336.21|336.31|336.16|6
1649211130000|2022-04-06 02:12:10||336.16||336.21||336.21||336.16|2
1649211140000|2022-04-06 02:12:20|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.11|2
1649211150000|2022-04-06 02:12:30||336.11||336.16||336.16||336.11|1
1649211160000|2022-04-06 02:12:40||336.11||336.11||336.16||336.11|2
1649211170000|2022-04-06 02:12:50|336.26|336.06|336.26|336.06|336.26|336.06|336.26|336.06|3
1649211180000|2022-04-06 02:13:00||336.11||336.11||336.11||336.11|2
1649211190000|2022-04-06 02:13:10|336.31|336.16|336.36|336.16|336.36|336.16|336.31|336.16|6
1649211200000|2022-04-06 02:13:20||336.21||336.21||336.21||336.21|1
1649211210000|2022-04-06 02:13:30||336.11||336.11||336.11||336.11|5
1649211220000|2022-04-06 02:13:40||336.16||336.16||336.21||336.16|1
1649211230000|2022-04-06 02:13:50||336.21||336.21||336.21||336.21|0
1649211240000|2022-04-06 02:14:00|336.31|336.16|336.31|336.16|336.31|336.16|336.26|336.11|6
1649211250000|2022-04-06 02:14:10|||||||||1
1649211260000|2022-04-06 02:14:20|||||||||2
1649211270000|2022-04-06 02:14:30|||||||||2
1649211280000|2022-04-06 02:14:40|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|4
1649211290000|2022-04-06 02:14:50|336.36|336.16|336.31|336.11|336.36|336.21|336.31|336.11|11
1649211330000|2022-04-06 02:15:30|336.26||336.31||336.31||336.26||2
1649211360000|2022-04-06 02:16:00|336.36|336.16|336.41|336.16|336.41|336.16|336.36|336.16|7
1649211370000|2022-04-06 02:16:10|336.36||336.36||336.36||336.36||0
1649211400000|2022-04-06 02:16:40|336.31||336.31||336.31||336.31||1
1649211410000|2022-04-06 02:16:50|336.26|336.11|336.26|336.06|336.26|336.16|336.26|336.06|10
1649211420000|2022-04-06 02:17:00|336.21|336.01|336.21|336.01|336.21|336.01|336.21|336.01|1
1649211430000|2022-04-06 02:17:10|336.16||336.16||336.21||336.16||3
1649211440000|2022-04-06 02:17:20||335.96||335.96||335.96||335.96|4
1649211470000|2022-04-06 02:17:50|336.11||336.11||336.11||336.11||1
1649211480000|2022-04-06 02:18:00|336.16|335.91|336.16|335.91|336.16|335.91|336.16|335.91|19
1649211500000|2022-04-06 02:18:20|336.11|335.96|336.01|335.86|336.11|335.96|336.01|335.86|14
1649211510000|2022-04-06 02:18:30|336.06||336.06||336.06||336.06||9
1649211540000|2022-04-06 02:19:00|||||||||4
1649211550000|2022-04-06 02:19:10|336.01||336.06||336.06||336.01||1
1649211560000|2022-04-06 02:19:20|336.01||336.06||336.06||336.01||6
1649211570000|2022-04-06 02:19:30|336.11|335.91|336.11|335.91|336.11|335.91|336.11|335.91|2
1649211600000|2022-04-06 02:20:00||335.96||335.91||335.96||335.91|1
1649211610000|2022-04-06 02:20:10||335.96||335.96||335.96||335.96|1
1649211620000|2022-04-06 02:20:20|336.16|336.01|336.16|336.01|336.16|336.01|336.16|336.01|4
1649211630000|2022-04-06 02:20:30|336.21|335.96|336.16|336.01|336.21|336.01|336.16|335.96|2
1649211640000|2022-04-06 02:20:40|336.21||336.21||336.21||336.21||1
1649211650000|2022-04-06 02:20:50|336.26|336.06|336.26|336.06|336.26|336.06|336.26|336.06|1
1649211660000|2022-04-06 02:21:00|336.21||336.21||336.21||336.21||2
1649211670000|2022-04-06 02:21:10|336.26|336.11|336.26|336.06|336.31|336.11|336.26|336.06|8
1649211700000|2022-04-06 02:21:40|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|5
1649211710000|2022-04-06 02:21:50|336.26||336.26||336.26||336.26||0
1649211720000|2022-04-06 02:22:00|336.31||336.26||336.31||336.26||2
1649211730000|2022-04-06 02:22:10|||||||||4
1649211740000|2022-04-06 02:22:20||336.06||336.06||336.06||336.06|4
1649211780000|2022-04-06 02:23:00|336.31|336.11|336.36|336.16|336.36|336.16|336.31|336.11|5
1649211790000|2022-04-06 02:23:10|336.31||336.31||336.31||336.31||0
1649211800000|2022-04-06 02:23:20||336.11||336.11||336.11||336.11|8
1649211810000|2022-04-06 02:23:30||336.16||336.16||336.16||336.16|0
1649211820000|2022-04-06 02:23:40||336.11||336.11||336.11||336.11|1
1649211830000|2022-04-06 02:23:50|||||||||1
1649211840000|2022-04-06 02:24:00|336.26|336.16|336.31|336.16|336.31|336.16|336.26|336.16|7
1649211860000|2022-04-06 02:24:20|336.26|336.11|336.31|336.16|336.31|336.16|336.26|336.11|7
1649211870000|2022-04-06 02:24:30|336.36|336.11|336.31|336.11|336.36|336.11|336.31|336.11|3
1649211880000|2022-04-06 02:24:40||336.16||336.16||336.16||336.16|0
1649211890000|2022-04-06 02:24:50|336.26|336.11|336.31|336.16|336.31|336.16|336.26|336.11|1
1649211900000|2022-04-06 02:25:00|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|7
1649211910000|2022-04-06 02:25:10|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|5
1649211920000|2022-04-06 02:25:20|336.46|336.31|336.61|336.41|336.61|336.41|336.46|336.31|20
1649211930000|2022-04-06 02:25:30|336.56||336.56||336.56||336.56||1
1649211940000|2022-04-06 02:25:40||336.36||336.36||336.36||336.36|12
1649211960000|2022-04-06 02:26:00|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|1
1649211970000|2022-04-06 02:26:10|336.66|336.46|336.61|336.41|336.66|336.46|336.56|336.41|8
1649211990000|2022-04-06 02:26:30|336.56||336.56||336.56||336.56||3
1649212000000|2022-04-06 02:26:40||336.36||336.36||336.36||336.36|3
1649212010000|2022-04-06 02:26:50||336.41||336.41||336.41||336.41|1
1649212020000|2022-04-06 02:27:00|||||||||2
1649212040000|2022-04-06 02:27:20|||||||||3
1649212050000|2022-04-06 02:27:30|336.61|336.46|336.66|336.51|336.66|336.51|336.61|336.46|14
1649212060000|2022-04-06 02:27:40|||||||||1
1649212070000|2022-04-06 02:27:50|336.71||336.71||336.71||336.71||3
1649212080000|2022-04-06 02:28:00|336.66||336.66||336.71||336.66||3
1649212090000|2022-04-06 02:28:10|336.71||336.66||336.71||336.66||0
1649212110000|2022-04-06 02:28:30||336.46||336.46||336.46||336.46|7
1649212120000|2022-04-06 02:28:40|336.61||336.61||336.61||336.61||1
1649212140000|2022-04-06 02:29:00||336.41||336.46||336.46||336.41|3
1649212150000|2022-04-06 02:29:10|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.46|10
1649212160000|2022-04-06 02:29:20|||||||||1
1649212180000|2022-04-06 02:29:40|336.61|336.46|336.66|336.46|336.66|336.51|336.61|336.46|2
1649212190000|2022-04-06 02:29:50||336.51||336.46||336.51||336.46|0
1649212200000|2022-04-06 02:30:00|336.61|336.51|336.71|336.51|336.71|336.56|336.61|336.51|10
1649212210000|2022-04-06 02:30:10||336.56||336.56||336.56||336.56|0
1649212220000|2022-04-06 02:30:20||336.51||336.51||336.51||336.51|14
1649212240000|2022-04-06 02:30:40|||||||||1
1649212250000|2022-04-06 02:30:50|336.66||336.71||336.71||336.66||0
1649212260000|2022-04-06 02:31:00|336.66|336.56|336.66|336.51|336.66|336.56|336.66|336.51|3
1649212270000|2022-04-06 02:31:10|336.71|336.46|336.61|336.41|336.71|336.46|336.61|336.41|4
1649212280000|2022-04-06 02:31:20|336.56|336.46|336.61|336.46|336.61|336.46|336.56|336.46|1
1649212290000|2022-04-06 02:31:30||336.41||336.41||336.41||336.41|0
1649212300000|2022-04-06 02:31:40||336.46||336.46||336.46||336.46|0
1649212310000|2022-04-06 02:31:50||336.41||336.36||336.41||336.36|13
1649212340000|2022-04-06 02:32:20||336.41||336.41||336.41||336.41|0
1649212360000|2022-04-06 02:32:40|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|4
1649212380000|2022-04-06 02:33:00|336.51|336.41|336.56|336.41|336.56|336.41|336.51|336.41|6
1649212390000|2022-04-06 02:33:10||336.36||336.36||336.41||336.36|0
1649212440000|2022-04-06 02:34:00|336.51|336.46|336.66|336.46|336.66|336.46|336.51|336.46|21
1649212470000|2022-04-06 02:34:30|336.61||336.66||336.66||336.61||2
1649212480000|2022-04-06 02:34:40|336.61||336.61||336.61||336.61||4
1649212500000|2022-04-06 02:35:00|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|6
1649212520000|2022-04-06 02:35:20|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|2
1649212550000|2022-04-06 02:35:50|||||||||1
1649212560000|2022-04-06 02:36:00|336.66|336.51|336.71|336.51|336.71|336.51|336.66|336.51|5
1649212570000|2022-04-06 02:36:10|336.66||336.66||336.66||336.66||0
1649212580000|2022-04-06 02:36:20|||||||||1
1649212600000|2022-04-06 02:36:40|336.56|336.36|336.51|336.36|336.56|336.41|336.51|336.31|114
1649212630000|2022-04-06 02:37:10|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|7
1649212640000|2022-04-06 02:37:20|||||||||1
1649212670000|2022-04-06 02:37:50|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|13
1649212680000|2022-04-06 02:38:00|||||||||1
1649212690000|2022-04-06 02:38:10|||||||||1
1649212730000|2022-04-06 02:38:50||336.31||336.36||336.36||336.31|7
1649212740000|2022-04-06 02:39:00|336.56|336.41|336.61|336.41|336.61|336.41|336.56|336.41|10
1649212750000|2022-04-06 02:39:10|336.56||336.56||336.61||336.56||2
1649212780000|2022-04-06 02:39:40|||||||||4
1649212800000|2022-04-06 02:40:00|||||||||1
1649212820000|2022-04-06 02:40:20|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|3
1649212840000|2022-04-06 02:40:40|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|4
1649212860000|2022-04-06 02:41:00|336.61|336.46|336.61|336.46|336.61|336.46|336.56|336.41|11
1649212870000|2022-04-06 02:41:10||336.41||336.41||336.41||336.41|0
1649212880000|2022-04-06 02:41:20|||||||||1
1649212900000|2022-04-06 02:41:40|336.56|336.36|336.56|336.36|336.56|336.41|336.56|336.36|7
1649212920000|2022-04-06 02:42:00|||||||||1
1649212930000|2022-04-06 02:42:10|336.51||336.56||336.56||336.51||3
1649212950000|2022-04-06 02:42:30||336.41||336.41||336.41||336.41|0
1649212970000|2022-04-06 02:42:50|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|5
1649212980000|2022-04-06 02:43:00|||||||||2
1649213010000|2022-04-06 02:43:30|336.46||336.46||336.46||336.46||4
1649213040000|2022-04-06 02:44:00|336.51|336.36|336.56|336.36|336.56|336.36|336.51|336.36|13
1649213050000|2022-04-06 02:44:10|336.51||336.56||336.56||336.51||1
1649213070000|2022-04-06 02:44:30|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|7
1649213080000|2022-04-06 02:44:40|336.46||336.51||336.51||336.46||1
1649213100000|2022-04-06 02:45:00|336.46||336.51||336.51||336.46||1
1649213120000|2022-04-06 02:45:20|336.46||336.51||336.51||336.46||2
1649213140000|2022-04-06 02:45:40|336.46||336.46||336.51||336.46||2
1649213160000|2022-04-06 02:46:00||336.26||336.31||336.31||336.26|10
1649213170000|2022-04-06 02:46:10|336.41|336.26|336.46|336.26|336.46|336.26|336.41|336.26|4
1649213190000|2022-04-06 02:46:30|336.51|336.31|336.56|336.36|336.56|336.36|336.51|336.31|11
1649213210000|2022-04-06 02:46:50|336.51||336.51||336.51||336.51||1
1649213220000|2022-04-06 02:47:00|336.56|336.41|336.61|336.41|336.61|336.41|336.56|336.41|5
1649213240000|2022-04-06 02:47:20|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|0
1649213260000|2022-04-06 02:47:40|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|10
1649213280000|2022-04-06 02:48:00|||||||||2
1649213310000|2022-04-06 02:48:30|336.66||336.71||336.71||336.66||3
1649213340000|2022-04-06 02:49:00|336.66||336.71||336.71||336.66||4
1649213370000|2022-04-06 02:49:30|336.66||336.66||336.66||336.66||0
1649213390000|2022-04-06 02:49:50|||||||||2
1649213420000|2022-04-06 02:50:20|||||||||3
1649213450000|2022-04-06 02:50:50|||||||||1
1649213490000|2022-04-06 02:51:30|336.56|336.41|336.56|336.36|336.61|336.41|336.51|336.36|30
1649213500000|2022-04-06 02:51:40|336.61|336.41|336.61|336.46|336.61|336.46|336.61|336.41|11
1649213510000|2022-04-06 02:51:50|||||||||4
1649213520000|2022-04-06 02:52:00|336.66|336.41|336.61|336.41|336.66|336.41|336.61|336.41|12
1649213530000|2022-04-06 02:52:10|336.56||336.56||336.61||336.56||2
1649213550000|2022-04-06 02:52:30|||||||||1
1649213590000|2022-04-06 02:53:10|||||||||2
1649213620000|2022-04-06 02:53:40|||||||||4
1649213640000|2022-04-06 02:54:00|||||||||2
1649213650000|2022-04-06 02:54:10|||||||||5
1649213660000|2022-04-06 02:54:20|336.61|336.46|336.66|336.51|336.66|336.51|336.61|336.46|10
1649213700000|2022-04-06 02:55:00|336.61|336.46|336.61|336.41|336.61|336.46|336.61|336.41|10
1649213720000|2022-04-06 02:55:20||336.46||336.46||336.46||336.46|0
1649213730000|2022-04-06 02:55:30||336.41||336.41||336.41||336.41|3
1649213740000|2022-04-06 02:55:40|336.56||336.56||336.56||336.56||1
1649213750000|2022-04-06 02:55:50||336.36||336.36||336.36||336.36|0
1649213770000|2022-04-06 02:56:10||336.41||336.36||336.41||336.36|0
1649213780000|2022-04-06 02:56:20|336.51||336.56||336.56||336.51||1
1649213800000|2022-04-06 02:56:40|336.51||336.56||336.56||336.51||1
1649213820000|2022-04-06 02:57:00|||||||||1
1649213860000|2022-04-06 02:57:40|336.51||336.51||336.51||336.51||1
1649213880000|2022-04-06 02:58:00|336.56||336.51||336.56||336.51||17
1649213890000|2022-04-06 02:58:10|336.56||336.56||336.56||336.56||1
1649213940000|2022-04-06 02:59:00|||||||||1
1649213950000|2022-04-06 02:59:10|336.51||336.56||336.56||336.51||4
1649213980000|2022-04-06 02:59:40|336.51||336.51||336.51||336.51||0
1649213990000|2022-04-06 02:59:50|||||||||4
1649214000000|2022-04-06 03:00:00|336.56|336.31|336.56|336.36|336.56|336.36|336.51|336.31|11
1649214020000|2022-04-06 03:00:20||336.41||336.41||336.41||336.41|0
1649214030000|2022-04-06 03:00:30|||||||||1
1649214050000|2022-04-06 03:00:50||336.36||336.36||336.36||336.36|4
1649214060000|2022-04-06 03:01:00|||||||||1
1649214070000|2022-04-06 03:01:10|336.51||336.51||336.51||336.51||1
1649214080000|2022-04-06 03:01:20|||||||||1
1649214090000|2022-04-06 03:01:30|336.46|336.31|336.51|336.31|336.51|336.31|336.46|336.31|8
1649214110000|2022-04-06 03:01:50|336.46|336.26|336.41|336.26|336.46|336.26|336.41|336.26|6
1649214120000|2022-04-06 03:02:00|336.46||336.46||336.46||336.46||2
1649214130000|2022-04-06 03:02:10|336.41||336.46||336.46||336.41||1
1649214150000|2022-04-06 03:02:30||336.31||336.31||336.31||336.31|0
1649214160000|2022-04-06 03:02:40|336.51||336.51||336.51||336.51||8
1649214180000|2022-04-06 03:03:00|336.46|336.26|336.41|336.26|336.46|336.26|336.41|336.26|15
1649214200000|2022-04-06 03:03:20||336.21||336.21||336.26||336.21|19
1649214230000|2022-04-06 03:03:50|336.36||336.41||336.41||336.36||3
1649214240000|2022-04-06 03:04:00|||||||||1
1649214250000|2022-04-06 03:04:10|336.36|336.16|336.31|336.16|336.36|336.21|336.31|336.16|17
1649214280000|2022-04-06 03:04:40|||||||||1
1649214290000|2022-04-06 03:04:50|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|13
1649214300000|2022-04-06 03:05:00|336.31||336.26||336.31||336.26||12
1649214310000|2022-04-06 03:05:10|||||||||2
1649214320000|2022-04-06 03:05:20|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.01|35
1649214340000|2022-04-06 03:05:40|||||||||7
1649214350000|2022-04-06 03:05:50|||||||||1
1649214360000|2022-04-06 03:06:00|336.31|336.11|336.31|336.16|336.31|336.16|336.31|336.11|15
1649214380000|2022-04-06 03:06:20|||||||||1
1649214410000|2022-04-06 03:06:50|336.36|336.21|336.36|336.21|336.41|336.21|336.36|336.21|8
1649214420000|2022-04-06 03:07:00|336.41|336.26|336.41|336.21|336.41|336.26|336.41|336.21|9
1649214430000|2022-04-06 03:07:10|336.36||336.36||336.36||336.36||0
1649214470000|2022-04-06 03:07:50|336.41|336.26|336.46|336.26|336.46|336.26|336.41|336.26|6
1649214480000|2022-04-06 03:08:00|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|4
1649214490000|2022-04-06 03:08:10|336.46||336.51||336.51||336.46||2
1649214500000|2022-04-06 03:08:20|336.46||336.46||336.51||336.46||0
1649214530000|2022-04-06 03:08:50|336.51||336.51||336.51||336.51||0
1649214540000|2022-04-06 03:09:00||336.36||336.36||336.36||336.36|4
1649214560000|2022-04-06 03:09:20|||||||||2
1649214570000|2022-04-06 03:09:30|336.46|336.31|336.56|336.41|336.56|336.41|336.46|336.31|21
1649214590000|2022-04-06 03:09:50||336.36||336.36||336.36||336.36|0
1649214600000|2022-04-06 03:10:00|336.61|336.41|336.61|336.41|336.61|336.46|336.56|336.41|15
1649214610000|2022-04-06 03:10:10|336.56||336.56||336.56||336.56||0
1649214620000|2022-04-06 03:10:20|336.61|336.46|336.71|336.51|336.71|336.51|336.61|336.46|4
1649214630000|2022-04-06 03:10:30||336.56||336.56||336.56||336.56|0
1649214640000|2022-04-06 03:10:40|336.76||336.76||336.76||336.71||2
1649214650000|2022-04-06 03:10:50|336.81|336.61|336.76|336.61|336.81|336.61|336.76|336.61|2
1649214660000|2022-04-06 03:11:00|336.81|336.66|336.81|336.66|336.86|336.66|336.81|336.66|5
1649214670000|2022-04-06 03:11:10||336.61||336.61||336.61||336.61|10
1649214680000|2022-04-06 03:11:20|336.76|336.56|336.71|336.56|336.81|336.56|336.71|336.56|6
1649214690000|2022-04-06 03:11:30|336.76|336.61|336.81|336.61|336.81|336.61|336.76|336.61|5
1649214700000|2022-04-06 03:11:40|336.86|336.66|336.76|336.61|336.86|336.66|336.76|336.61|9
1649214720000|2022-04-06 03:12:00||336.56||336.61||336.61||336.56|5
1649214750000|2022-04-06 03:12:30|||||||||1
1649214760000|2022-04-06 03:12:40||336.56||336.61||336.61||336.56|4
1649214770000|2022-04-06 03:12:50|336.71|336.56|336.71|336.56|336.76|336.56|336.71|336.56|8
1649214790000|2022-04-06 03:13:10|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|3
1649214820000|2022-04-06 03:13:40||336.56||336.56||336.56||336.56|1
1649214840000|2022-04-06 03:14:00||336.61||336.61||336.61||336.61|1
1649214850000|2022-04-06 03:14:10|336.81|336.56|336.81|336.61|336.81|336.61|336.81|336.56|9
1649214860000|2022-04-06 03:14:20|336.76|336.56|336.76|336.56|336.76|336.56|336.76|336.56|0
1649214900000|2022-04-06 03:15:00|336.71||336.76||336.76||336.71||2
1649214920000|2022-04-06 03:15:20|336.71||336.71||336.71||336.71||19
1649214930000|2022-04-06 03:15:30|336.76||336.76||336.76||336.76||7
1649214950000|2022-04-06 03:15:50|336.71||336.71||336.76||336.71||2
1649214960000|2022-04-06 03:16:00|||||||||6
1649214970000|2022-04-06 03:16:10|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|5
1649214980000|2022-04-06 03:16:20|||||||||2
1649215000000|2022-04-06 03:16:40|||||||||1
1649215010000|2022-04-06 03:16:50|||||||||1
1649215030000|2022-04-06 03:17:10|||||||||2
1649215050000|2022-04-06 03:17:30|||||||||3
1649215060000|2022-04-06 03:17:40||336.46||336.51||336.51||336.46|4
1649215070000|2022-04-06 03:17:50|||||||||7
1649215100000|2022-04-06 03:18:20||336.46||336.51||336.51||336.46|2
1649215140000|2022-04-06 03:19:00||336.46||336.51||336.51||336.46|3
1649215150000|2022-04-06 03:19:10|||||||||1
1649215170000|2022-04-06 03:19:30|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|0
1649215190000|2022-04-06 03:19:50|||||||||2
1649215200000|2022-04-06 03:20:00|336.56|336.41|336.56|336.41|336.61|336.41|336.56|336.41|9
1649215230000|2022-04-06 03:20:30|||||||||1
1649215260000|2022-04-06 03:21:00|||||||||3
1649215290000|2022-04-06 03:21:30|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|10
1649215310000|2022-04-06 03:21:50|336.56|336.41|336.66|336.46|336.66|336.51|336.56|336.41|34
1649215330000|2022-04-06 03:22:10|336.71|336.51|336.76|336.61|336.81|336.61|336.71|336.51|23
1649215340000|2022-04-06 03:22:20|336.81|336.66|336.81|336.66|336.86|336.66|336.81|336.66|11
1649215350000|2022-04-06 03:22:30|336.86|336.71|337.01|336.86|337.01|336.86|336.86|336.71|85
1649215360000|2022-04-06 03:22:40|336.96|336.81|337.01|336.81|337.01|336.81|336.96|336.81|7
1649215370000|2022-04-06 03:22:50||336.86||336.86||336.86||336.86|4
1649215380000|2022-04-06 03:23:00|337.11|336.96|337.16|337.01|337.16|337.01|337.11|336.96|40
1649215390000|2022-04-06 03:23:10|337.11|336.96|337.16|336.96|337.16|337.01|337.11|336.96|5
1649215410000|2022-04-06 03:23:30|337.11||337.16||337.16||337.11||1
1649215430000|2022-04-06 03:23:50|337.21|337.01|337.21|337.01|337.21|337.06|337.21|337.01|31
1649215440000|2022-04-06 03:24:00||337.06||337.06||337.06||337.01|30
1649215460000|2022-04-06 03:24:20||337.01||337.06||337.06||337.01|25
1649215480000|2022-04-06 03:24:40|||||||||30
1649215490000|2022-04-06 03:24:50||337.01||337.06||337.06||337.01|16
1649215500000|2022-04-06 03:25:00||337.01||337.01||337.01||337.01|27
1649215510000|2022-04-06 03:25:10||336.96||336.96||336.96||336.96|5
1649215520000|2022-04-06 03:25:20||337.01||337.01||337.01||337.01|0
1649215540000|2022-04-06 03:25:40|337.16||337.21||337.21||337.16||1
1649215550000|2022-04-06 03:25:50|337.16|336.96|337.16|336.96|337.21|336.96|337.16|336.96|13
1649215560000|2022-04-06 03:26:00|337.11|336.91|337.11|336.91|337.11|336.91|337.11|336.91|6
1649215570000|2022-04-06 03:26:10|337.06||337.06||337.06||337.06||1
1649215600000|2022-04-06 03:26:40|337.11|336.86|337.06|336.91|337.11|336.91|337.06|336.86|18
1649215610000|2022-04-06 03:26:50|337.11|336.96|337.16|336.96|337.16|336.96|337.11|336.96|9
1649215620000|2022-04-06 03:27:00|||||||||2
1649215640000|2022-04-06 03:27:20|337.11|337.01|337.16|337.01|337.16|337.01|337.11|337.01|1
1649215650000|2022-04-06 03:27:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|2
1649215660000|2022-04-06 03:27:40||337.01||337.06||337.06||337.01|1
1649215680000|2022-04-06 03:28:00|||||||||1
1649215690000|2022-04-06 03:28:10|||||||||1
1649215700000|2022-04-06 03:28:20|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|3
1649215710000|2022-04-06 03:28:30|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|3
1649215740000|2022-04-06 03:29:00|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|1
1649215750000|2022-04-06 03:29:10||336.86||336.86||336.86||336.86|7
1649215760000|2022-04-06 03:29:20||336.91||336.91||336.91||336.91|0
1649215790000|2022-04-06 03:29:50|337.01|336.86|336.96|336.81|337.01|336.86|336.96|336.76|14
1649215800000|2022-04-06 03:30:00|336.91|336.76|336.96|336.76|336.96|336.81|336.86|336.71|18
1649215820000|2022-04-06 03:30:20||336.81||336.76||336.81||336.76|1
1649215830000|2022-04-06 03:30:30||336.81||336.81||336.81||336.81|1
1649215840000|2022-04-06 03:30:40|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|1
1649215850000|2022-04-06 03:30:50|336.86|336.71|336.91|336.71|336.91|336.76|336.86|336.71|8
1649215870000|2022-04-06 03:31:10|336.86|336.76|336.91|336.71|336.91|336.76|336.86|336.71|1
1649215880000|2022-04-06 03:31:20|336.86||336.86||336.86||336.86||0
1649215900000|2022-04-06 03:31:40|336.91|336.76|336.91|336.76|336.91|336.76|336.91|336.76|14
1649215910000|2022-04-06 03:31:50|337.01|336.81|336.96|336.76|337.01|336.81|336.96|336.76|19
1649215930000|2022-04-06 03:32:10|336.91|336.81|336.96|336.81|336.96|336.81|336.91|336.81|1
1649215980000|2022-04-06 03:33:00||336.76||336.76||336.76||336.76|3
1649216000000|2022-04-06 03:33:20|336.91|336.71|336.91|336.71|336.91|336.71|336.91|336.71|3
1649216010000|2022-04-06 03:33:30|336.86||336.86||336.86||336.86||0
1649216020000|2022-04-06 03:33:40||336.66||336.71||336.71||336.66|0
1649216030000|2022-04-06 03:33:50|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|3
1649216040000|2022-04-06 03:34:00||336.61||336.66||336.66||336.61|3
1649216050000|2022-04-06 03:34:10|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|0
1649216070000|2022-04-06 03:34:30|336.86|336.66|336.86|336.71|336.86|336.71|336.86|336.66|11
1649216080000|2022-04-06 03:34:40|336.91||336.91||336.91||336.86||1
1649216100000|2022-04-06 03:35:00||336.76||336.71||336.76||336.71|0
1649216130000|2022-04-06 03:35:30|336.86||336.86||336.91||336.86||1
1649216140000|2022-04-06 03:35:40|336.91|336.76|336.96|336.76|336.96|336.76|336.91|336.76|4
1649216170000|2022-04-06 03:36:10|336.91||336.91||336.91||336.91||0
1649216180000|2022-04-06 03:36:20|||||||||1
1649216190000|2022-04-06 03:36:30|||||||||1
1649216220000|2022-04-06 03:37:00||336.71||336.71||336.71||336.71|19
1649216230000|2022-04-06 03:37:10|336.86||336.86||336.86||336.86||2
1649216250000|2022-04-06 03:37:30||336.66||336.66||336.66||336.66|7
1649216260000|2022-04-06 03:37:40|336.81||336.81||336.81||336.81||1
1649216270000|2022-04-06 03:37:50|||||||||1
1649216290000|2022-04-06 03:38:10|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|6
1649216300000|2022-04-06 03:38:20|336.71|336.56|336.76|336.56|336.76|336.56|336.71|336.56|4
1649216310000|2022-04-06 03:38:30|336.71|336.61|336.76|336.61|336.76|336.61|336.71|336.61|3
1649216320000|2022-04-06 03:38:40|||||||||1
1649216330000|2022-04-06 03:38:50||336.56||336.56||336.56||336.56|4
1649216340000|2022-04-06 03:39:00|336.71||336.71||336.71||336.71||0
1649216360000|2022-04-06 03:39:20|336.76||336.76||336.76||336.76||16
1649216370000|2022-04-06 03:39:30||336.61||336.61||336.61||336.61|1
1649216380000|2022-04-06 03:39:40|||||||||1
1649216400000|2022-04-06 03:40:00|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.51|10
1649216410000|2022-04-06 03:40:10|||||||||1
1649216420000|2022-04-06 03:40:20|336.76||336.76||336.76||336.76||10
1649216430000|2022-04-06 03:40:30|336.71||336.76||336.76||336.71||2
1649216440000|2022-04-06 03:40:40|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|4
1649216460000|2022-04-06 03:41:00|336.66|336.56|336.71|336.56|336.71|336.56|336.66|336.56|2
1649216480000|2022-04-06 03:41:20|336.66|336.51|336.66|336.46|336.66|336.56|336.66|336.46|15
1649216490000|2022-04-06 03:41:30||336.51||336.51||336.51||336.51|1
1649216510000|2022-04-06 03:41:50|336.61|336.46|336.66|336.46|336.66|336.46|336.56|336.41|22
1649216520000|2022-04-06 03:42:00|336.61||336.61||336.61||336.61||1
1649216530000|2022-04-06 03:42:10|336.66||336.66||336.66||336.66||3
1649216550000|2022-04-06 03:42:30|336.61||336.66||336.66||336.61||0
1649216560000|2022-04-06 03:42:40||336.51||336.46||336.51||336.46|3
1649216570000|2022-04-06 03:42:50|336.61||336.61||336.61||336.61||0
1649216580000|2022-04-06 03:43:00|336.66||336.66||336.66||336.66||2
1649216600000|2022-04-06 03:43:20|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|16
1649216610000|2022-04-06 03:43:30|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|14
1649216620000|2022-04-06 03:43:40|336.51|336.31|336.46|336.31|336.51|336.31|336.46|336.31|8
1649216630000|2022-04-06 03:43:50|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|16
1649216640000|2022-04-06 03:44:00|336.56|336.41|336.56|336.36|336.56|336.41|336.51|336.36|4
1649216650000|2022-04-06 03:44:10|336.51||336.56||336.56||336.51||2
1649216670000|2022-04-06 03:44:30|336.51|336.41|336.56|336.41|336.56|336.41|336.51|336.41|1
1649216680000|2022-04-06 03:44:40|336.61|336.46|336.66|336.46|336.66|336.46|336.61|336.46|8
1649216700000|2022-04-06 03:45:00|336.56|336.36|336.61|336.41|336.61|336.41|336.51|336.36|13
1649216720000|2022-04-06 03:45:20|336.56|336.51|336.66|336.51|336.66|336.51|336.56|336.51|4
1649216730000|2022-04-06 03:45:30|||||||||1
1649216760000|2022-04-06 03:46:00|336.61|336.46|336.61|336.41|336.61|336.46|336.61|336.41|6
1649216770000|2022-04-06 03:46:10|336.56||336.61||336.61||336.56||3
1649216780000|2022-04-06 03:46:20|||||||||1
1649216790000|2022-04-06 03:46:30|336.56||336.56||336.56||336.56||0
1649216800000|2022-04-06 03:46:40|336.61||336.56||336.61||336.56||2
1649216810000|2022-04-06 03:46:50|336.61||336.61||336.61||336.61||0
1649216820000|2022-04-06 03:47:00|336.56||336.56||336.56||336.56||0
1649216870000|2022-04-06 03:47:50|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|11
1649216880000|2022-04-06 03:48:00|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|10
1649216900000|2022-04-06 03:48:20|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|8
1649216910000|2022-04-06 03:48:30|||||||||2
1649216920000|2022-04-06 03:48:40||336.41||336.46||336.46||336.41|11
1649216930000|2022-04-06 03:48:50|336.56|336.41|336.61|336.41|336.61|336.41|336.56|336.41|5
1649216940000|2022-04-06 03:49:00|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|1
1649216970000|2022-04-06 03:49:30|336.61||336.61||336.61||336.61||0
1649217020000|2022-04-06 03:50:20|||||||||4
1649217050000|2022-04-06 03:50:50|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|4
1649217060000|2022-04-06 03:51:00|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|3
1649217070000|2022-04-06 03:51:10|336.76|336.61|336.76|336.56|336.76|336.61|336.76|336.56|4
1649217110000|2022-04-06 03:51:50|336.81||336.81||336.81||336.81||14
1649217120000|2022-04-06 03:52:00|336.76||336.76||336.76||336.76||0
1649217150000|2022-04-06 03:52:30|336.81|336.61|336.81|336.61|336.81|336.61|336.81|336.61|8
1649217160000|2022-04-06 03:52:40|336.76||336.76||336.76||336.76||0
1649217180000|2022-04-06 03:53:00|336.81|336.66|336.86|336.66|336.86|336.66|336.81|336.66|9
1649217190000|2022-04-06 03:53:10|336.81|336.61|336.81|336.61|336.81|336.61|336.81|336.61|6
1649217210000|2022-04-06 03:53:30|336.76||336.76||336.76||336.76||0
1649217240000|2022-04-06 03:54:00|336.81|336.66|336.86|336.66|336.86|336.66|336.81|336.66|8
1649217260000|2022-04-06 03:54:20|336.81||336.81||336.81||336.81||0
1649217270000|2022-04-06 03:54:30||336.61||336.61||336.61||336.61|4
1649217310000|2022-04-06 03:55:10|336.76|336.56|336.71|336.56|336.76|336.56|336.71|336.56|12
1649217340000|2022-04-06 03:55:40|||||||||2
1649217350000|2022-04-06 03:55:50|||||||||10
1649217380000|2022-04-06 03:56:20|336.76||336.76||336.76||336.76||14
1649217390000|2022-04-06 03:56:30|336.71||336.71||336.71||336.71||0
1649217400000|2022-04-06 03:56:40|||||||||1
1649217410000|2022-04-06 03:56:50|||||||||1
1649217420000|2022-04-06 03:57:00|336.76|336.61|336.76|336.61|336.76|336.61|336.76|336.61|6
1649217460000|2022-04-06 03:57:40||336.56||336.56||336.56||336.56|6
1649217470000|2022-04-06 03:57:50||336.61||336.61||336.61||336.61|0
1649217480000|2022-04-06 03:58:00||336.56||336.56||336.56||336.56|3
1649217490000|2022-04-06 03:58:10|336.71||336.76||336.76||336.71||0
1649217510000|2022-04-06 03:58:30|336.71||336.71||336.76||336.71||3
1649217520000|2022-04-06 03:58:40|336.76|336.61|336.76|336.61|336.76|336.61|336.71|336.56|7
1649217540000|2022-04-06 03:59:00|336.81||336.81||336.81||336.81||6
1649217560000|2022-04-06 03:59:20|336.76||336.81||336.81||336.76||3
1649217570000|2022-04-06 03:59:30|336.76||336.76||336.76||336.76||0
1649217580000|2022-04-06 03:59:40|336.81|336.66|336.81|336.66|336.81|336.66|336.81|336.66|6
1649217590000|2022-04-06 03:59:50||336.61||336.61||336.61||336.61|6
1649217600000|2022-04-06 04:00:00|336.86|336.66|336.81|336.61|336.86|336.71|336.81|336.61|7
1649217610000|2022-04-06 04:00:10|336.76||336.81||336.81||336.76||1
1649217630000|2022-04-06 04:00:30||336.66||336.66||336.66||336.66|1
1649217640000|2022-04-06 04:00:40|336.86||336.86||336.86||336.86||3
1649217660000|2022-04-06 04:01:00|336.81||336.86||336.86||336.81||1
1649217690000|2022-04-06 04:01:30|336.81||336.81||336.86||336.81||1
1649217700000|2022-04-06 04:01:40|336.86||336.86||336.86||336.86||3
1649217710000|2022-04-06 04:01:50|336.81||336.86||336.86||336.81||1
1649217740000|2022-04-06 04:02:20|336.81||336.86||336.86||336.81||1
1649217750000|2022-04-06 04:02:30|336.81||336.81||336.81||336.81||0
1649217760000|2022-04-06 04:02:40|336.86||336.86||336.86||336.81||4
1649217800000|2022-04-06 04:03:20|336.81||336.81||336.81||336.81||2
1649217820000|2022-04-06 04:03:40|336.86||336.86||336.86||336.86||1
1649217840000|2022-04-06 04:04:00|||||||||6
1649217850000|2022-04-06 04:04:10|336.81||336.81||336.81||336.81||0
1649217860000|2022-04-06 04:04:20|336.86||336.86||336.86||336.86||3
1649217870000|2022-04-06 04:04:30|336.81||336.81||336.81||336.81||0
1649217880000|2022-04-06 04:04:40|336.86||336.86||336.86||336.81||1
1649217890000|2022-04-06 04:04:50|||||||||4
1649217900000|2022-04-06 04:05:00||336.71||336.66||336.71||336.66|1
1649217910000|2022-04-06 04:05:10|336.81||336.81||336.81||336.81||0
1649217920000|2022-04-06 04:05:20|336.86||336.86||336.86||336.86||8
1649217940000|2022-04-06 04:05:40|336.81||336.81||336.81||336.81||0
1649217950000|2022-04-06 04:05:50|||||||||1
1649217960000|2022-04-06 04:06:00|336.86|336.71|336.96|336.71|336.96|336.71|336.86|336.71|15
1649217980000|2022-04-06 04:06:20|336.91|336.76|337.01|336.81|337.01|336.81|336.91|336.76|3
1649217990000|2022-04-06 04:06:30|337.06||337.06||337.06||337.06||1
1649218000000|2022-04-06 04:06:40|337.01||337.01||337.01||336.96||1
1649218010000|2022-04-06 04:06:50|337.06||337.06||337.06||337.06||4
1649218030000|2022-04-06 04:07:10|||||||||1
1649218040000|2022-04-06 04:07:20||336.86||336.91||336.91||336.86|0
1649218050000|2022-04-06 04:07:30|337.16|336.96|337.16|336.96|337.16|336.96|337.11|336.96|5
1649218060000|2022-04-06 04:07:40|337.21|337.01|337.21|337.01|337.21|337.01|337.21|337.01|22
1649218070000|2022-04-06 04:07:50|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|3
1649218100000|2022-04-06 04:08:20|337.31|337.16|337.31|337.11|337.31|337.16|337.31|337.11|16
1649218120000|2022-04-06 04:08:40|337.36|337.21|337.41|337.26|337.41|337.26|337.36|337.21|3
1649218130000|2022-04-06 04:08:50|337.46||337.46||337.46||337.46||5
1649218140000|2022-04-06 04:09:00|337.41|337.31|337.41|337.26|337.41|337.31|337.41|337.26|9
1649218150000|2022-04-06 04:09:10|||||||||5
1649218200000|2022-04-06 04:10:00|||||||||2
1649218260000|2022-04-06 04:11:00|||||||||1
1649218280000|2022-04-06 04:11:20|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|22
1649218290000|2022-04-06 04:11:30|||||||||1
1649218300000|2022-04-06 04:11:40|||||||||1
1649218320000|2022-04-06 04:12:00|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|11
1649218340000|2022-04-06 04:12:20|337.36|337.21|337.41|337.21|337.41|337.26|337.36|337.21|10
1649218350000|2022-04-06 04:12:30|337.36||337.36||337.36||337.36||0
1649218440000|2022-04-06 04:14:00|||||||||1
1649218450000|2022-04-06 04:14:10|337.31|337.16|337.26|337.11|337.31|337.16|337.26|337.11|32
1649218470000|2022-04-06 04:14:30|||||||||2
1649218480000|2022-04-06 04:14:40|337.21|337.06|337.26|337.06|337.26|337.11|337.21|337.01|22
1649218490000|2022-04-06 04:14:50|337.21||337.26||337.26||337.21||4
1649218500000|2022-04-06 04:15:00|337.21|337.11|337.31|337.11|337.31|337.11|337.21|337.11|5
1649218510000|2022-04-06 04:15:10||337.16||337.16||337.16||337.16|0
1649218530000|2022-04-06 04:15:30|||||||||3
1649218540000|2022-04-06 04:15:40|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|2
1649218580000|2022-04-06 04:16:20|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|3
1649218590000|2022-04-06 04:16:30|337.16|337.01|337.16|336.96|337.16|337.01|337.16|336.96|10
1649218600000|2022-04-06 04:16:40|337.11|337.01|337.16|336.96|337.16|337.01|337.11|336.96|2
1649218610000|2022-04-06 04:16:50|337.11||337.16||337.16||337.11||2
1649218620000|2022-04-06 04:17:00|337.11|337.01|337.11|336.96|337.11|337.01|337.11|336.96|4
1649218640000|2022-04-06 04:17:20|||||||||2
1649218680000|2022-04-06 04:18:00|||||||||1
1649218690000|2022-04-06 04:18:10|||||||||2
1649218710000|2022-04-06 04:18:30|||||||||1
1649218720000|2022-04-06 04:18:40|||||||||3
1649218740000|2022-04-06 04:19:00|337.16|337.01|337.11|336.96|337.16|337.01|337.11|336.96|23
1649218790000|2022-04-06 04:19:50|||||||||2
1649218820000|2022-04-06 04:20:20|337.16||337.11||337.16||337.11||9
1649218840000|2022-04-06 04:20:40|||||||||1
1649218870000|2022-04-06 04:21:10|||||||||1
1649218880000|2022-04-06 04:21:20|337.16|337.01|337.16|336.96|337.16|337.01|337.11|336.96|8
1649218890000|2022-04-06 04:21:30|337.11||337.11||337.11||337.11||0
1649218920000|2022-04-06 04:22:00|337.16||337.16||337.16||337.16||2
1649218930000|2022-04-06 04:22:10|||||||||1
1649218940000|2022-04-06 04:22:20|337.11||337.11||337.11||337.11||0
1649218980000|2022-04-06 04:23:00|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|5
1649218990000|2022-04-06 04:23:10|||||||||1
1649219000000|2022-04-06 04:23:20|||||||||1
1649219010000|2022-04-06 04:23:30|||||||||4
1649219030000|2022-04-06 04:23:50|||||||||1
1649219040000|2022-04-06 04:24:00|||||||||2
1649219090000|2022-04-06 04:24:50||336.96||336.96||336.96||336.96|7
1649219130000|2022-04-06 04:25:30|337.11||337.11||337.11||337.11||1
1649219140000|2022-04-06 04:25:40|||||||||2
1649219160000|2022-04-06 04:26:00|||||||||2
1649219180000|2022-04-06 04:26:20|337.16||337.11||337.16||337.11||4
1649219220000|2022-04-06 04:27:00|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|11
1649219230000|2022-04-06 04:27:10|||||||||1
1649219250000|2022-04-06 04:27:30|||||||||5
1649219280000|2022-04-06 04:28:00|337.21||337.16||337.21||337.16||3
1649219300000|2022-04-06 04:28:20|||||||||1
1649219320000|2022-04-06 04:28:40|||||||||7
1649219330000|2022-04-06 04:28:50|||||||||1
1649219340000|2022-04-06 04:29:00|337.21||337.21||337.21||337.21||8
1649219380000|2022-04-06 04:29:40|337.16||337.16||337.16||337.16||0
1649219420000|2022-04-06 04:30:20|||||||||1
1649219430000|2022-04-06 04:30:30|||||||||1
1649219440000|2022-04-06 04:30:40|||||||||4
1649219450000|2022-04-06 04:30:50|||||||||1
1649219460000|2022-04-06 04:31:00|||||||||1
1649219480000|2022-04-06 04:31:20||336.96||336.96||336.96||336.96|34
1649219490000|2022-04-06 04:31:30|337.11|337.01|337.16|336.96|337.16|337.01|337.11|336.96|1
1649219510000|2022-04-06 04:31:50|337.11||337.16||337.16||337.11||1
1649219520000|2022-04-06 04:32:00|337.11||337.11||337.11||337.11||0
1649219530000|2022-04-06 04:32:10|||||||||1
1649219540000|2022-04-06 04:32:20|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|10
1649219550000|2022-04-06 04:32:30|||||||||3
1649219570000|2022-04-06 04:32:50|||||||||9
1649219580000|2022-04-06 04:33:00|||||||||1
1649219600000|2022-04-06 04:33:20|||||||||1
1649219630000|2022-04-06 04:33:50|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|18
1649219640000|2022-04-06 04:34:00|||||||||5
1649219660000|2022-04-06 04:34:20|||||||||1
1649219680000|2022-04-06 04:34:40|||||||||2
1649219700000|2022-04-06 04:35:00|||||||||16
1649219730000|2022-04-06 04:35:30|337.06|336.91|337.01|336.86|337.06|336.91|337.01|336.86|24
1649219740000|2022-04-06 04:35:40|337.06|336.91|337.06|336.86|337.06|336.91|337.06|336.86|9
1649219770000|2022-04-06 04:36:10|337.01||337.01||337.01||337.01||0
1649219780000|2022-04-06 04:36:20|337.06||337.06||337.06||337.06||5
1649219810000|2022-04-06 04:36:50|337.01|336.81|337.01|336.81|337.01|336.81|337.01|336.81|14
1649219820000|2022-04-06 04:37:00|336.96||336.96||336.96||336.96||1
1649219840000|2022-04-06 04:37:20|337.01|336.86|337.06|336.86|337.06|336.86|337.01|336.86|11
1649219850000|2022-04-06 04:37:30|337.01||337.01||337.01||337.01||0
1649219860000|2022-04-06 04:37:40|337.06||337.06||337.06||337.06||3
1649219870000|2022-04-06 04:37:50|337.01||337.01||337.01||337.01||0
1649219880000|2022-04-06 04:38:00|337.06||337.06||337.06||337.06||2
1649219900000|2022-04-06 04:38:20|337.11|336.96|337.06|336.86|337.11|336.96|337.06|336.86|6
1649219910000|2022-04-06 04:38:30|337.11|336.91|337.11|336.91|337.11|336.91|337.11|336.91|8
1649219920000|2022-04-06 04:38:40|337.06||337.06||337.06||337.06||3
1649219930000|2022-04-06 04:38:50|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|0
1649219940000|2022-04-06 04:39:00|||||||||4
1649219950000|2022-04-06 04:39:10|||||||||1
1649219970000|2022-04-06 04:39:30|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|3
1649219980000|2022-04-06 04:39:40||336.86||336.86||336.86||336.86|2
1649219990000|2022-04-06 04:39:50|||||||||1
1649220020000|2022-04-06 04:40:20|337.01||337.06||337.06||337.01||3
1649220040000|2022-04-06 04:40:40|||||||||1
1649220050000|2022-04-06 04:40:50|337.01|336.91|337.06|336.91|337.11|336.91|337.01|336.86|51
1649220090000|2022-04-06 04:41:30|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|7
1649220100000|2022-04-06 04:41:40|337.16||337.11||337.16||337.11||2
1649220110000|2022-04-06 04:41:50|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|3
1649220130000|2022-04-06 04:42:10|337.11|336.96|337.06|336.91|337.11|336.96|337.06|336.91|11
1649220170000|2022-04-06 04:42:50|||||||||1
1649220180000|2022-04-06 04:43:00|||||||||1
1649220190000|2022-04-06 04:43:10|||||||||1
1649220200000|2022-04-06 04:43:20|||||||||1
1649220210000|2022-04-06 04:43:30|337.11|336.96|337.11|336.91|337.11|336.96|337.11|336.91|7
1649220220000|2022-04-06 04:43:40|337.06||337.06||337.06||337.06||1
1649220250000|2022-04-06 04:44:10|||||||||1
1649220260000|2022-04-06 04:44:20|337.11|336.96|337.16|336.96|337.16|337.01|337.11|336.96|24
1649220270000|2022-04-06 04:44:30|337.11||337.11||337.11||337.11||0
1649220310000|2022-04-06 04:45:10|||||||||1
1649220330000|2022-04-06 04:45:30|||||||||1
1649220410000|2022-04-06 04:46:50|337.06|336.91|337.11|336.96|337.11|336.96|337.06|336.91|21
1649220420000|2022-04-06 04:47:00|||||||||1
1649220430000|2022-04-06 04:47:10|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|10
1649220460000|2022-04-06 04:47:40|337.11|336.96|337.11|336.96|337.16|337.01|337.11|336.96|9
1649220480000|2022-04-06 04:48:00|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|3
1649220510000|2022-04-06 04:48:30|337.11|336.96|337.16|336.96|337.16|336.96|337.11|336.96|4
1649220530000|2022-04-06 04:48:50|337.11||337.16||337.16||337.11||1
1649220540000|2022-04-06 04:49:00|337.11||337.11||337.11||337.11||0
1649220560000|2022-04-06 04:49:20|337.16||337.16||337.16||337.11||3
1649220570000|2022-04-06 04:49:30||337.01||337.01||337.01||337.01|0
1649220590000|2022-04-06 04:49:50||336.96||336.96||336.96||336.96|0
1649220600000|2022-04-06 04:50:00|337.11||337.11||337.11||337.11||6
1649220630000|2022-04-06 04:50:30|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|8
1649220640000|2022-04-06 04:50:40|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|3
1649220690000|2022-04-06 04:51:30||336.91||336.91||336.91||336.91|1
1649220700000|2022-04-06 04:51:40|337.06||337.11||337.11||337.06||2
1649220710000|2022-04-06 04:51:50|337.06||337.06||337.06||337.06||0
1649220730000|2022-04-06 04:52:10||336.86||336.86||336.86||336.86|2
1649220810000|2022-04-06 04:53:30|337.01||337.06||337.06||337.01||2
1649220820000|2022-04-06 04:53:40|337.01||337.06||337.06||337.01||5
1649220830000|2022-04-06 04:53:50|337.01||337.01||337.01||337.01||0
1649220840000|2022-04-06 04:54:00|336.96|336.81|337.01|336.81|337.01|336.81|336.96|336.81|5
1649220860000|2022-04-06 04:54:20|336.96||336.96||336.96||336.96||1
1649220870000|2022-04-06 04:54:30|337.01|336.86|337.06|336.86|337.06|336.86|336.96|336.86|39
1649220880000|2022-04-06 04:54:40||336.91||336.91||336.91||336.91|0
1649220910000|2022-04-06 04:55:10|||||||||2
1649220940000|2022-04-06 04:55:40|||||||||2
1649220970000|2022-04-06 04:56:10|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|11
1649220980000|2022-04-06 04:56:20|||||||||1
1649220990000|2022-04-06 04:56:30|||||||||2
1649221000000|2022-04-06 04:56:40|||||||||1
1649221010000|2022-04-06 04:56:50|337.06|336.81|337.06|336.86|337.06|336.86|337.06|336.81|7
1649221020000|2022-04-06 04:57:00|337.01||337.01||337.01||337.01||0
1649221030000|2022-04-06 04:57:10|337.06||337.06||337.06||337.01||2
1649221050000|2022-04-06 04:57:30|337.01||337.01||337.01||337.01||1
1649221080000|2022-04-06 04:58:00|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|4
1649221090000|2022-04-06 04:58:10|337.11||337.11||337.11||337.11||1
1649221100000|2022-04-06 04:58:20|337.06||337.11||337.11||337.06||5
1649221150000|2022-04-06 04:59:10|337.06||337.11||337.11||337.06||9
1649221160000|2022-04-06 04:59:20|||||||||1
1649221180000|2022-04-06 04:59:40||336.96||336.96||336.96||336.96|0
1649221190000|2022-04-06 04:59:50|||||||||9
1649221200000|2022-04-06 05:00:00|337.16|337.01|337.11|336.96|337.21|337.01|337.06|336.91|54
1649221210000|2022-04-06 05:00:10|337.06|336.91|337.11|336.96|337.11|336.96|337.06|336.91|19
1649221230000|2022-04-06 05:00:30|337.16|337.01|337.16|336.96|337.16|337.01|337.16|336.96|6
1649221240000|2022-04-06 05:00:40|||||||||4
1649221250000|2022-04-06 05:00:50|337.11||337.16||337.16||337.11||3
1649221260000|2022-04-06 05:01:00||337.01||337.01||337.01||337.01|0
1649221270000|2022-04-06 05:01:10|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|23
1649221300000|2022-04-06 05:01:40|||||||||1
1649221320000|2022-04-06 05:02:00|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|16
1649221330000|2022-04-06 05:02:10|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|14
1649221360000|2022-04-06 05:02:40|337.16|337.01|337.21|337.06|337.21|337.06|337.16|337.01|6
1649221370000|2022-04-06 05:02:50|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|5
1649221380000|2022-04-06 05:03:00|337.31|337.16|337.26|337.11|337.31|337.16|337.26|337.11|5
1649221410000|2022-04-06 05:03:30|||||||||2
1649221440000|2022-04-06 05:04:00|337.31|337.16|337.31|337.11|337.31|337.16|337.26|337.11|11
1649221450000|2022-04-06 05:04:10|337.26|337.16|337.31|337.16|337.31|337.16|337.26|337.16|1
1649221460000|2022-04-06 05:04:20|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|2
1649221490000|2022-04-06 05:04:50|||||||||1
1649221500000|2022-04-06 05:05:00|337.21|337.06|337.21|337.01|337.21|337.06|337.16|337.01|16
1649221510000|2022-04-06 05:05:10||337.06||337.01||337.06||337.01|0
1649221530000|2022-04-06 05:05:30|337.16||337.16||337.16||337.16||0
1649221550000|2022-04-06 05:05:50|||||||||1
1649221560000|2022-04-06 05:06:00|||||||||2
1649221570000|2022-04-06 05:06:10||336.96||336.96||337.01||336.96|19
1649221580000|2022-04-06 05:06:20|337.11|337.01|337.16|337.01|337.16|337.01|337.11|337.01|6
1649221600000|2022-04-06 05:06:40|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|3
1649221650000|2022-04-06 05:07:30|||||||||1
1649221660000|2022-04-06 05:07:40|337.16|337.01|337.11|336.96|337.16|337.01|337.11|336.96|13
1649221680000|2022-04-06 05:08:00|337.16||337.11||337.16||337.11||8
1649221690000|2022-04-06 05:08:10|||||||||1
1649221700000|2022-04-06 05:08:20|337.16||337.11||337.16||337.11||3
1649221710000|2022-04-06 05:08:30|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|4
1649221730000|2022-04-06 05:08:50||336.96||336.96||336.96||336.96|8
1649221740000|2022-04-06 05:09:00|337.11||337.11||337.11||337.11||8
1649221750000|2022-04-06 05:09:10|337.16|337.01|337.21|337.06|337.21|337.06|337.16|337.01|21
1649221760000|2022-04-06 05:09:20|337.26||337.21||337.26||337.21||2
1649221770000|2022-04-06 05:09:30|337.26||337.26||337.26||337.26||3
1649221790000|2022-04-06 05:09:50|337.21||337.21||337.21||337.21||0
1649221800000|2022-04-06 05:10:00|||||||||3
1649221810000|2022-04-06 05:10:10||337.01||337.01||337.01||337.01|10
1649221840000|2022-04-06 05:10:40|337.16||337.21||337.21||337.16||1
1649221850000|2022-04-06 05:10:50|337.26|337.06|337.21|337.01|337.26|337.06|337.21|337.01|11
1649221860000|2022-04-06 05:11:00|337.26|337.06|337.26|337.06|337.26|337.06|337.26|337.06|1
1649221870000|2022-04-06 05:11:10|337.21|337.01|337.21|337.01|337.21|337.01|337.21|337.01|8
1649221890000|2022-04-06 05:11:30|337.16||337.21||337.21||337.16||1
1649221900000|2022-04-06 05:11:40|337.16||337.16||337.16||337.16||0
1649221920000|2022-04-06 05:12:00|||||||||1
1649221930000|2022-04-06 05:12:10|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|9
1649221950000|2022-04-06 05:12:30|||||||||1
1649221970000|2022-04-06 05:12:50||337.01||337.01||337.01||337.01|3
1649221980000|2022-04-06 05:13:00|337.16||337.16||337.16||337.16||0
1649221990000|2022-04-06 05:13:10|||||||||2
1649222040000|2022-04-06 05:14:00|||||||||1
1649222050000|2022-04-06 05:14:10|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|13
1649222060000|2022-04-06 05:14:20|337.16|337.01|337.16|337.01|337.21|337.01|337.16|337.01|3
1649222090000|2022-04-06 05:14:50|337.21|337.06|337.21|337.06|337.26|337.06|337.21|337.06|10
1649222100000|2022-04-06 05:15:00|337.26||337.26||337.26||337.26||2
1649222110000|2022-04-06 05:15:10|337.21||337.21||337.21||337.21||0
1649222120000|2022-04-06 05:15:20|337.26||337.26||337.26||337.26||4
1649222130000|2022-04-06 05:15:30|337.31|337.11|337.31|337.11|337.31|337.11|337.26|337.11|6
1649222140000|2022-04-06 05:15:40|337.26|337.16|337.31|337.11|337.31|337.16|337.26|337.11|1
1649222160000|2022-04-06 05:16:00|||||||||1
1649222170000|2022-04-06 05:16:10||337.16||337.11||337.16||337.11|1
1649222190000|2022-04-06 05:16:30|337.26||337.26||337.26||337.26||0
1649222210000|2022-04-06 05:16:50|337.31||337.31||337.31||337.31||11
1649222220000|2022-04-06 05:17:00|||||||||1
1649222230000|2022-04-06 05:17:10||337.16||337.16||337.16||337.16|0
1649222240000|2022-04-06 05:17:20|||||||||1
1649222250000|2022-04-06 05:17:30|||||||||1
1649222280000|2022-04-06 05:18:00|337.36||337.36||337.36||337.36||7
1649222290000|2022-04-06 05:18:10|337.31|337.21|337.46|337.26|337.46|337.26|337.31|337.21|22
1649222310000|2022-04-06 05:18:30||337.31||337.31||337.31||337.31|0
1649222320000|2022-04-06 05:18:40|337.51|337.36|337.51|337.31|337.51|337.36|337.51|337.31|9
1649222330000|2022-04-06 05:18:50|337.46|337.36|337.46|337.31|337.46|337.36|337.46|337.31|3
1649222340000|2022-04-06 05:19:00|337.51||337.51||337.51||337.51||8
1649222350000|2022-04-06 05:19:10||337.36||337.36||337.36||337.36|0
1649222360000|2022-04-06 05:19:20|337.56||337.51||337.56||337.51||16
1649222370000|2022-04-06 05:19:30|||||||||3
1649222390000|2022-04-06 05:19:50|||||||||1
1649222400000|2022-04-06 05:20:00|337.56|337.41|337.61|337.41|337.61|337.41|337.56|337.41|7
1649222410000|2022-04-06 05:20:10|337.56||337.56||337.56||337.56||0
1649222430000|2022-04-06 05:20:30|||||||||1
1649222460000|2022-04-06 05:21:00|337.51|337.36|337.51|337.31|337.51|337.36|337.51|337.31|24
1649222470000|2022-04-06 05:21:10|337.46|337.36|337.51|337.36|337.51|337.36|337.46|337.36|2
1649222480000|2022-04-06 05:21:20|337.56|337.41|337.51|337.36|337.56|337.41|337.51|337.36|36
1649222500000|2022-04-06 05:21:40|337.56||337.56||337.56||337.56||4
1649222520000|2022-04-06 05:22:00|337.51||337.51||337.51||337.51||1
1649222530000|2022-04-06 05:22:10|337.46|337.31|337.46|337.31|337.46|337.36|337.46|337.31|9
1649222550000|2022-04-06 05:22:30|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.36|5
1649222570000|2022-04-06 05:22:50|337.46|337.31|337.51|337.36|337.51|337.36|337.46|337.31|16
1649222580000|2022-04-06 05:23:00||337.31||337.31||337.31||337.31|1
1649222590000|2022-04-06 05:23:10||337.36||337.36||337.36||337.36|0
1649222600000|2022-04-06 05:23:20||337.31||337.31||337.31||337.31|6
1649222610000|2022-04-06 05:23:30||337.36||337.31||337.36||337.31|2
1649222620000|2022-04-06 05:23:40|337.46|337.36|337.46|337.26|337.46|337.36|337.46|337.26|16
1649222630000|2022-04-06 05:23:50|337.41||337.41||337.41||337.41||1
1649222640000|2022-04-06 05:24:00|||||||||1
1649222650000|2022-04-06 05:24:10|||||||||2
1649222660000|2022-04-06 05:24:20|||||||||1
1649222670000|2022-04-06 05:24:30|337.46||337.46||337.46||337.46||8
1649222680000|2022-04-06 05:24:40||337.31||337.31||337.31||337.31|0
1649222690000|2022-04-06 05:24:50|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|6
1649222700000|2022-04-06 05:25:00|||||||||1
1649222710000|2022-04-06 05:25:10|337.36|337.21|337.36|337.16|337.36|337.21|337.36|337.16|14
1649222720000|2022-04-06 05:25:20|337.31|337.21|337.36|337.16|337.36|337.21|337.31|337.16|2
1649222730000|2022-04-06 05:25:30|337.31|337.21|337.36|337.16|337.36|337.21|337.31|337.16|4
1649222740000|2022-04-06 05:25:40||337.21||337.21||337.21||337.21|0
1649222750000|2022-04-06 05:25:50|||||||||2
1649222760000|2022-04-06 05:26:00|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|8
1649222770000|2022-04-06 05:26:10|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|5
1649222780000|2022-04-06 05:26:20|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|5
1649222800000|2022-04-06 05:26:40|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|6
1649222820000|2022-04-06 05:27:00|||||||||1
1649222830000|2022-04-06 05:27:10|337.41|337.26|337.41|337.21|337.41|337.26|337.41|337.21|10
1649222840000|2022-04-06 05:27:20|337.46|337.26|337.46|337.31|337.46|337.31|337.46|337.26|6
1649222850000|2022-04-06 05:27:30|337.41|337.26|337.46|337.31|337.46|337.31|337.41|337.26|4
1649222870000|2022-04-06 05:27:50|||||||||1
1649222880000|2022-04-06 05:28:00|337.41|337.21|337.41|337.21|337.41|337.21|337.41|337.21|15
1649222900000|2022-04-06 05:28:20|337.36||337.36||337.36||337.36||1
1649222950000|2022-04-06 05:29:10|337.31|337.16|337.26|337.11|337.31|337.16|337.26|337.11|12
1649222960000|2022-04-06 05:29:20|337.31|337.16|337.31|337.11|337.31|337.16|337.31|337.11|8
1649222970000|2022-04-06 05:29:30|337.36|337.16|337.36|337.21|337.36|337.21|337.36|337.16|4
1649222980000|2022-04-06 05:29:40|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|6
1649223030000|2022-04-06 05:30:30|||||||||1
1649223040000|2022-04-06 05:30:40|||||||||1
1649223050000|2022-04-06 05:30:50|337.36|337.21|337.36|337.16|337.36|337.21|337.31|337.16|12
1649223060000|2022-04-06 05:31:00|337.31||337.31||337.31||337.31||0
1649223070000|2022-04-06 05:31:10|337.36||337.36||337.36||337.31||8
1649223080000|2022-04-06 05:31:20|337.31||337.31||337.31||337.31||2
1649223090000|2022-04-06 05:31:30|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|5
1649223110000|2022-04-06 05:31:50|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|4
1649223150000|2022-04-06 05:32:30|||||||||1
1649223170000|2022-04-06 05:32:50|337.46|337.31|337.41|337.26|337.46|337.31|337.41|337.26|6
1649223180000|2022-04-06 05:33:00|337.36|337.16|337.31|337.16|337.36|337.16|337.31|337.16|25
1649223190000|2022-04-06 05:33:10||337.11||337.16||337.16||337.11|6
1649223220000|2022-04-06 05:33:40|337.26|337.11|337.31|337.16|337.31|337.16|337.26|337.11|7
1649223260000|2022-04-06 05:34:20|||||||||2
1649223290000|2022-04-06 05:34:50|||||||||2
1649223300000|2022-04-06 05:35:00|||||||||1
1649223330000|2022-04-06 05:35:30|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|7
1649223340000|2022-04-06 05:35:40|337.41|337.26|337.36|337.21|337.41|337.26|337.36|337.21|17
1649223350000|2022-04-06 05:35:50|337.41|337.26|337.41|337.26|337.41|337.26|337.41|337.26|6
1649223360000|2022-04-06 05:36:00|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|10
1649223370000|2022-04-06 05:36:10|||||||||1
1649223390000|2022-04-06 05:36:30|||||||||1
1649223400000|2022-04-06 05:36:40|337.41|337.26|337.36|337.21|337.41|337.26|337.36|337.21|13
1649223420000|2022-04-06 05:37:00|337.31|337.16|337.36|337.16|337.36|337.16|337.31|337.11|18
1649223440000|2022-04-06 05:37:20|337.41|337.21|337.46|337.26|337.46|337.26|337.41|337.21|4
1649223450000|2022-04-06 05:37:30||337.31||337.31||337.31||337.26|0
1649223460000|2022-04-06 05:37:40||337.26||337.26||337.26||337.26|4
1649223480000|2022-04-06 05:38:00||337.31||337.26||337.31||337.26|3
1649223490000|2022-04-06 05:38:10|337.41||337.41||337.41||337.41||1
1649223500000|2022-04-06 05:38:20||337.21||337.21||337.21||337.21|8
1649223510000|2022-04-06 05:38:30||337.26||337.26||337.26||337.26|0
1649223530000|2022-04-06 05:38:50|||||||||1
1649223540000|2022-04-06 05:39:00|337.46||337.46||337.46||337.46||8
1649223570000|2022-04-06 05:39:30|337.41||337.41||337.41||337.41||0
1649223620000|2022-04-06 05:40:20|||||||||1
1649223660000|2022-04-06 05:41:00|337.36|337.21|337.41|337.21|337.41|337.21|337.36|337.16|21
1649223670000|2022-04-06 05:41:10|337.36|337.26|337.41|337.26|337.41|337.26|337.36|337.26|1
1649223700000|2022-04-06 05:41:40|||||||||5
1649223750000|2022-04-06 05:42:30|||||||||1
1649223800000|2022-04-06 05:43:20|||||||||2
1649223810000|2022-04-06 05:43:30|||||||||2
1649223850000|2022-04-06 05:44:10|337.46||337.46||337.46||337.46||9
1649223860000|2022-04-06 05:44:20|337.41||337.41||337.46||337.41||1
1649223870000|2022-04-06 05:44:30|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.16|11
1649223890000|2022-04-06 05:44:50|||||||||1
1649223900000|2022-04-06 05:45:00|||||||||1
1649223910000|2022-04-06 05:45:10|||||||||3
1649223920000|2022-04-06 05:45:20|337.41|337.26|337.41|337.26|337.41|337.26|337.36|337.26|4
1649223960000|2022-04-06 05:46:00|||||||||1
1649223970000|2022-04-06 05:46:10|||||||||6
1649223990000|2022-04-06 05:46:30|337.36|337.21|337.36|337.21|337.36|337.21|337.31|337.16|14
1649224000000|2022-04-06 05:46:40|||||||||1
1649224010000|2022-04-06 05:46:50||337.16||337.16||337.16||337.16|2
1649224020000|2022-04-06 05:47:00|337.31||337.31||337.36||337.31||4
1649224030000|2022-04-06 05:47:10|337.36||337.31||337.36||337.31||6
1649224040000|2022-04-06 05:47:20|||||||||1
1649224050000|2022-04-06 05:47:30|337.36||337.36||337.36||337.36||5
1649224060000|2022-04-06 05:47:40||337.21||337.21||337.21||337.21|0
1649224110000|2022-04-06 05:48:30|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|8
1649224180000|2022-04-06 05:49:40|||||||||1
1649224200000|2022-04-06 05:50:00||337.11||337.11||337.11||337.11|1
1649224210000|2022-04-06 05:50:10|337.26|337.16|337.31|337.11|337.31|337.16|337.26|337.11|16
1649224220000|2022-04-06 05:50:20|337.26||337.26||337.26||337.26||0
1649224280000|2022-04-06 05:51:20|337.21|337.06|337.16|337.01|337.21|337.06|337.16|337.01|11
1649224310000|2022-04-06 05:51:50||336.96||337.01||337.01||336.96|10
1649224320000|2022-04-06 05:52:00|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|4
1649224340000|2022-04-06 05:52:20|||||||||5
1649224350000|2022-04-06 05:52:30|337.16||337.11||337.16||337.11||10
1649224360000|2022-04-06 05:52:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|8
1649224370000|2022-04-06 05:52:50|||||||||2
1649224380000|2022-04-06 05:53:00|337.21||337.16||337.21||337.16||11
1649224440000|2022-04-06 05:54:00|||||||||2
1649224460000|2022-04-06 05:54:20|337.21|337.06|337.21|337.01|337.21|337.06|337.16|337.01|10
1649224480000|2022-04-06 05:54:40|337.16||337.21||337.21||337.16||2
1649224500000|2022-04-06 05:55:00|337.16||337.16||337.16||337.16||0
1649224570000|2022-04-06 05:56:10|337.21|337.06|337.26|337.11|337.26|337.11|337.21|337.06|13
1649224580000|2022-04-06 05:56:20|337.31||337.31||337.31||337.31||9
1649224590000|2022-04-06 05:56:30|337.26||337.26||337.26||337.26||0
1649224600000|2022-04-06 05:56:40|337.31|337.16|337.26|337.11|337.31|337.16|337.26|337.11|16
1649224610000|2022-04-06 05:56:50|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|6
1649224680000|2022-04-06 05:58:00|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|15
1649224700000|2022-04-06 05:58:20|337.21|337.06|337.21|337.01|337.21|337.06|337.16|337.01|7
1649224740000|2022-04-06 05:59:00|337.16|336.96|337.16|336.96|337.16|336.96|337.11|336.96|7
1649224750000|2022-04-06 05:59:10||337.01||336.96||337.01||336.96|2
1649224760000|2022-04-06 05:59:20|337.21|337.06|337.21|337.06|337.26|337.11|337.21|337.06|22
1649224770000|2022-04-06 05:59:30|||||||||1
1649224790000|2022-04-06 05:59:50|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|6
1649224800000|2022-04-06 06:00:00|337.21|337.06|337.21|337.06|337.21|337.06|337.16|337.01|13
1649224810000|2022-04-06 06:00:10|||||||||14
1649224820000|2022-04-06 06:00:20|337.26|337.11|337.26|337.06|337.26|337.11|337.26|337.06|8
1649224830000|2022-04-06 06:00:30||337.11||337.11||337.11||337.11|0
1649224860000|2022-04-06 06:01:00|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|5
1649224880000|2022-04-06 06:01:20|337.26|337.06|337.21|337.01|337.26|337.06|337.21|337.01|20
1649224890000|2022-04-06 06:01:30|337.26|337.06|337.26|337.11|337.26|337.11|337.26|337.06|13
1649224910000|2022-04-06 06:01:50|||||||||2
1649224930000|2022-04-06 06:02:10|337.31||337.31||337.31||337.31||8
1649224960000|2022-04-06 06:02:40|337.26|337.16|337.31|337.16|337.31|337.16|337.26|337.16|5
1649225010000|2022-04-06 06:03:30|337.26|337.11|337.21|337.06|337.26|337.11|337.21|337.06|22
1649225020000|2022-04-06 06:03:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|5
1649225030000|2022-04-06 06:03:50|337.21|337.06|337.21|337.06|337.21|337.06|337.16|337.06|3
1649225040000|2022-04-06 06:04:00|337.26|337.11|337.31|337.11|337.31|337.11|337.26|337.11|11
1649225050000|2022-04-06 06:04:10|||||||||1
1649225070000|2022-04-06 06:04:30|337.26|337.06|337.26|337.06|337.26|337.06|337.26|337.06|0
1649225080000|2022-04-06 06:04:40|337.21||337.21||337.21||337.21||7
1649225100000|2022-04-06 06:05:00|337.16|337.01|337.16|336.96|337.16|337.01|337.16|336.96|5
1649225110000|2022-04-06 06:05:10|337.11||337.11||337.11||337.11||1
1649225120000|2022-04-06 06:05:20|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|16
1649225130000|2022-04-06 06:05:30||336.96||336.96||336.96||336.96|0
1649225140000|2022-04-06 06:05:40|337.11||337.11||337.11||337.11||1
1649225150000|2022-04-06 06:05:50|337.16|337.01|337.16|337.01|337.21|337.06|337.16|337.01|36
1649225160000|2022-04-06 06:06:00|337.11|336.96|337.16|336.96|337.16|337.01|337.11|336.96|12
1649225170000|2022-04-06 06:06:10|337.11||337.11||337.11||337.11||0
1649225190000|2022-04-06 06:06:30|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|8
1649225200000|2022-04-06 06:06:40|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|7
1649225210000|2022-04-06 06:06:50|336.96|336.81|337.01|336.81|337.06|336.86|336.96|336.81|10
1649225220000|2022-04-06 06:07:00|336.96|336.86|337.01|336.86|337.01|336.86|336.96|336.86|5
1649225230000|2022-04-06 06:07:10|337.06|336.91|337.11|336.96|337.11|336.96|337.06|336.91|10
1649225270000|2022-04-06 06:07:50|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|15
1649225280000|2022-04-06 06:08:00|||||||||1
1649225290000|2022-04-06 06:08:10|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|5
1649225300000|2022-04-06 06:08:20|||||||||1
1649225320000|2022-04-06 06:08:40|||||||||1
1649225330000|2022-04-06 06:08:50|||||||||3
1649225340000|2022-04-06 06:09:00|||||||||3
1649225400000|2022-04-06 06:10:00|337.16|337.01|337.21|337.01|337.21|337.06|337.16|337.01|16
1649225410000|2022-04-06 06:10:10|337.16|337.06|337.21|337.06|337.21|337.06|337.16|337.01|3
1649225420000|2022-04-06 06:10:20|337.26||337.26||337.26||337.26||7
1649225430000|2022-04-06 06:10:30|337.21||337.26||337.26||337.21||4
1649225450000|2022-04-06 06:10:50|||||||||1
1649225460000|2022-04-06 06:11:00|337.21||337.26||337.26||337.21||3
1649225470000|2022-04-06 06:11:10||337.11||337.11||337.11||337.11|4
1649225500000|2022-04-06 06:11:40||337.06||337.06||337.06||337.06|5
1649225510000|2022-04-06 06:11:50|337.21||337.21||337.26||337.21||3
1649225520000|2022-04-06 06:12:00|337.26|337.11|337.26|337.11|337.31|337.11|337.26|337.11|11
1649225530000|2022-04-06 06:12:10|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|2
1649225540000|2022-04-06 06:12:20|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|3
1649225570000|2022-04-06 06:12:50||337.06||337.06||337.06||337.06|3
1649225580000|2022-04-06 06:13:00|337.21||337.26||337.26||337.21||5
1649225610000|2022-04-06 06:13:30||337.11||337.06||337.11||337.06|0
1649225620000|2022-04-06 06:13:40||337.11||337.06||337.11||337.06|1
1649225630000|2022-04-06 06:13:50|337.31|337.11|337.31|337.11|337.31|337.11|337.31|337.06|9
1649225640000|2022-04-06 06:14:00|337.26||337.26||337.26||337.26||1
1649225690000|2022-04-06 06:14:50|||||||||1
1649225720000|2022-04-06 06:15:20||337.06||337.06||337.06||337.06|16
1649225730000|2022-04-06 06:15:30|337.21||337.21||337.21||337.21||1
1649225780000|2022-04-06 06:16:20|337.26||337.21||337.26||337.21||11
1649225810000|2022-04-06 06:16:50|337.26||337.26||337.26||337.21||10
1649225820000|2022-04-06 06:17:00|337.21|337.11|337.26|337.11|337.26|337.11|337.21|337.11|6
1649225870000|2022-04-06 06:17:50|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|3
1649225880000|2022-04-06 06:18:00|337.36||337.31||337.36||337.31||12
1649225950000|2022-04-06 06:19:10|337.26|337.11|337.26|337.11|337.26|337.11|337.21|337.06|14
1649225960000|2022-04-06 06:19:20|337.31|337.16|337.36|337.16|337.36|337.16|337.31|337.16|13
1649225970000|2022-04-06 06:19:30|337.31||337.31||337.31||337.31||0
1649225990000|2022-04-06 06:19:50|337.26|337.11|337.26|337.06|337.26|337.11|337.26|337.06|11
1649226000000|2022-04-06 06:20:00|337.21||337.21||337.21||337.21||2
1649226010000|2022-04-06 06:20:10|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|10
1649226030000|2022-04-06 06:20:30|337.31||337.26||337.31||337.26||2
1649226040000|2022-04-06 06:20:40|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|5
1649226060000|2022-04-06 06:21:00|||||||||1
1649226090000|2022-04-06 06:21:30|||||||||1
1649226100000|2022-04-06 06:21:40|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|7
1649226110000|2022-04-06 06:21:50|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|12
1649226150000|2022-04-06 06:22:30|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|27
1649226170000|2022-04-06 06:22:50|||||||||1
1649226190000|2022-04-06 06:23:10|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|15
1649226210000|2022-04-06 06:23:30|337.16|336.96|337.11|336.96|337.16|336.96|337.11|336.96|8
1649226220000|2022-04-06 06:23:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|7
1649226230000|2022-04-06 06:23:50|||||||||2
1649226240000|2022-04-06 06:24:00|||||||||1
1649226280000|2022-04-06 06:24:40|337.21|337.06|337.21|337.06|337.26|337.06|337.21|337.06|42
1649226290000|2022-04-06 06:24:50|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|4
1649226300000|2022-04-06 06:25:00|||||||||1
1649226330000|2022-04-06 06:25:30|||||||||1
1649226340000|2022-04-06 06:25:40|||||||||1
1649226360000|2022-04-06 06:26:00|||||||||1
1649226380000|2022-04-06 06:26:20|||||||||1
1649226410000|2022-04-06 06:26:50|||||||||1
1649226420000|2022-04-06 06:27:00|||||||||10
1649226430000|2022-04-06 06:27:10|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|3
1649226500000|2022-04-06 06:28:20|337.26|337.11|337.26|337.11|337.31|337.11|337.26|337.11|8
1649226520000|2022-04-06 06:28:40|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|4
1649226540000|2022-04-06 06:29:00|||||||||1
1649226560000|2022-04-06 06:29:20|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|10
1649226600000|2022-04-06 06:30:00|337.31||337.26||337.31||337.26||10
1649226620000|2022-04-06 06:30:20|||||||||1
1649226640000|2022-04-06 06:30:40|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|7
1649226650000|2022-04-06 06:30:50|||||||||2
1649226660000|2022-04-06 06:31:00|337.26||337.26||337.26||337.26||8
1649226670000|2022-04-06 06:31:10|337.21||337.21||337.21||337.21||1
1649226690000|2022-04-06 06:31:30|337.16|337.01|337.21|337.01|337.21|337.06|337.16|337.01|12
1649226700000|2022-04-06 06:31:40||337.06||337.01||337.06||337.01|3
1649226720000|2022-04-06 06:32:00|337.16||337.21||337.21||337.16||3
1649226740000|2022-04-06 06:32:20||337.06||337.06||337.06||337.06|1
1649226750000|2022-04-06 06:32:30|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|8
1649226760000|2022-04-06 06:32:40|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|4
1649226780000|2022-04-06 06:33:00||337.01||337.01||337.01||337.01|5
1649226790000|2022-04-06 06:33:10|337.16|337.06|337.21|337.01|337.21|337.06|337.16|337.01|4
1649226800000|2022-04-06 06:33:20||337.06||337.06||337.06||337.06|0
1649226820000|2022-04-06 06:33:40|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|0
1649226840000|2022-04-06 06:34:00|||||||||10
1649226850000|2022-04-06 06:34:10|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|13
1649226860000|2022-04-06 06:34:20||337.01||337.01||337.01||337.01|4
1649226870000|2022-04-06 06:34:30|337.16|337.06|337.21|337.06|337.21|337.06|337.16|337.01|3
1649226880000|2022-04-06 06:34:40|337.26||337.26||337.26||337.26||7
1649226890000|2022-04-06 06:34:50||337.11||337.11||337.11||337.11|2
1649226900000|2022-04-06 06:35:00|||||||||3
1649226920000|2022-04-06 06:35:20|337.31||337.31||337.31||337.31||5
1649226950000|2022-04-06 06:35:50||337.16||337.16||337.16||337.11|3
1649226960000|2022-04-06 06:36:00|||||||||5
1649226970000|2022-04-06 06:36:10|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.16|17
1649226980000|2022-04-06 06:36:20||337.16||337.16||337.21||337.16|4
1649226990000|2022-04-06 06:36:30|337.31||337.31||337.31||337.31||2
1649227010000|2022-04-06 06:36:50|337.36||337.36||337.36||337.36||5
1649227020000|2022-04-06 06:37:00||337.21||337.21||337.21||337.16|4
1649227030000|2022-04-06 06:37:10||337.16||337.16||337.21||337.16|6
1649227050000|2022-04-06 06:37:30||337.21||337.16||337.21||337.16|3
1649227060000|2022-04-06 06:37:40|337.31||337.31||337.31||337.31||1
1649227080000|2022-04-06 06:38:00|||||||||3
1649227090000|2022-04-06 06:38:10|337.36|337.21|337.36|337.21|337.36|337.21|337.36|337.21|8
1649227100000|2022-04-06 06:38:20|||||||||2
1649227110000|2022-04-06 06:38:30|||||||||3
1649227120000|2022-04-06 06:38:40|||||||||1
1649227140000|2022-04-06 06:39:00|||||||||2
1649227170000|2022-04-06 06:39:30|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|8
1649227180000|2022-04-06 06:39:40|||||||||2
1649227190000|2022-04-06 06:39:50|||||||||1
1649227200000|2022-04-06 06:40:00|||||||||1
1649227210000|2022-04-06 06:40:10|||||||||2
1649227240000|2022-04-06 06:40:40|337.36||337.36||337.36||337.31||12
1649227250000|2022-04-06 06:40:50|337.31||337.31||337.31||337.31||1
1649227260000|2022-04-06 06:41:00|||||||||3
1649227280000|2022-04-06 06:41:20|337.36||337.31||337.36||337.31||7
1649227320000|2022-04-06 06:42:00|||||||||7
1649227330000|2022-04-06 06:42:10|337.26|337.11|337.31|337.11|337.31|337.11|337.26|337.11|4
1649227340000|2022-04-06 06:42:20|337.26||337.31||337.31||337.26||5
1649227350000|2022-04-06 06:42:30|337.26|337.16|337.31|337.16|337.31|337.16|337.26|337.16|4
1649227360000|2022-04-06 06:42:40|||||||||7
1649227370000|2022-04-06 06:42:50|||||||||1
1649227380000|2022-04-06 06:43:00|||||||||2
1649227410000|2022-04-06 06:43:30|||||||||7
1649227430000|2022-04-06 06:43:50|||||||||1
1649227440000|2022-04-06 06:44:00|337.36|337.21|337.31|337.16|337.36|337.21|337.31|337.16|16
1649227470000|2022-04-06 06:44:30|||||||||2
1649227480000|2022-04-06 06:44:40|||||||||1
1649227500000|2022-04-06 06:45:00|||||||||4
1649227520000|2022-04-06 06:45:20|||||||||1
1649227550000|2022-04-06 06:45:50|||||||||9
1649227570000|2022-04-06 06:46:10|||||||||4
1649227580000|2022-04-06 06:46:20|337.26|337.11|337.21|337.06|337.26|337.11|337.21|337.06|22
1649227590000|2022-04-06 06:46:30|||||||||1
1649227610000|2022-04-06 06:46:50|||||||||2
1649227620000|2022-04-06 06:47:00|||||||||3
1649227650000|2022-04-06 06:47:30|||||||||1
1649227660000|2022-04-06 06:47:40|||||||||1
1649227670000|2022-04-06 06:47:50|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|13
1649227680000|2022-04-06 06:48:00|||||||||2
1649227720000|2022-04-06 06:48:40|||||||||1
1649227740000|2022-04-06 06:49:00|||||||||2
1649227760000|2022-04-06 06:49:20|||||||||1
1649227770000|2022-04-06 06:49:30|||||||||1
1649227780000|2022-04-06 06:49:40|||||||||1
1649227800000|2022-04-06 06:50:00|||||||||3
1649227830000|2022-04-06 06:50:30|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|42
1649227840000|2022-04-06 06:50:40|||||||||3
1649227850000|2022-04-06 06:50:50|||||||||3
1649227860000|2022-04-06 06:51:00|337.26||337.21||337.26||337.21||8
1649227870000|2022-04-06 06:51:10|337.26|337.11|337.26|337.06|337.26|337.11|337.26|337.06|9
1649227880000|2022-04-06 06:51:20|337.21||337.21||337.21||337.21||0
1649227890000|2022-04-06 06:51:30|337.26||337.21||337.26||337.21||3
1649227910000|2022-04-06 06:51:50|||||||||2
1649227920000|2022-04-06 06:52:00|||||||||13
1649227980000|2022-04-06 06:53:00|||||||||2
1649227990000|2022-04-06 06:53:10|||||||||1
1649228000000|2022-04-06 06:53:20|||||||||1
1649228040000|2022-04-06 06:54:00|||||||||2
1649228070000|2022-04-06 06:54:30|||||||||1
1649228080000|2022-04-06 06:54:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|27
1649228090000|2022-04-06 06:54:50|||||||||1
1649228100000|2022-04-06 06:55:00|||||||||3
1649228140000|2022-04-06 06:55:40|||||||||2
1649228150000|2022-04-06 06:55:50|||||||||2
1649228160000|2022-04-06 06:56:00|||||||||12
1649228170000|2022-04-06 06:56:10|337.21||337.16||337.21||337.16||4
1649228180000|2022-04-06 06:56:20|337.21|337.06|337.21|337.06|337.21|337.06|337.16|337.06|10
1649228200000|2022-04-06 06:56:40|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|13
1649228220000|2022-04-06 06:57:00|||||||||5
1649228250000|2022-04-06 06:57:30|||||||||1
1649228280000|2022-04-06 06:58:00|337.31||337.26||337.31||337.26||13
1649228300000|2022-04-06 06:58:20|337.31|337.16|337.26|337.11|337.31|337.16|337.26|337.11|12
1649228310000|2022-04-06 06:58:30|||||||||6
1649228320000|2022-04-06 06:58:40|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|3
1649228330000|2022-04-06 06:58:50|337.36||337.36||337.36||337.36||11
1649228340000|2022-04-06 06:59:00||337.21||337.16||337.21||337.16|13
1649228370000|2022-04-06 06:59:30|337.31|337.21|337.36|337.21|337.36|337.21|337.31|337.21|2
1649228380000|2022-04-06 06:59:40|337.41|337.26|337.36|337.21|337.41|337.26|337.36|337.21|7
1649228400000|2022-04-06 07:00:00|337.41|337.26|337.51|337.36|337.51|337.36|337.41|337.26|32
1649228410000|2022-04-06 07:00:10|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|1
1649228420000|2022-04-06 07:00:20|337.41|337.26|337.46|337.31|337.46|337.31|337.41|337.26|39
1649228430000|2022-04-06 07:00:30|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.31|25
1649228440000|2022-04-06 07:00:40|||||||||3
1649228450000|2022-04-06 07:00:50|337.46|337.31|337.46|337.31|337.46|337.31|337.46|337.31|9
1649228460000|2022-04-06 07:01:00|337.41|337.26|337.41|337.21|337.41|337.26|337.41|337.21|24
1649228470000|2022-04-06 07:01:10||337.26||337.21||337.26||337.21|2
1649228490000|2022-04-06 07:01:30||337.26||337.26||337.26||337.26|2
1649228500000|2022-04-06 07:01:40|||||||||1
1649228520000|2022-04-06 07:02:00|337.46||337.46||337.46||337.46||16
1649228540000|2022-04-06 07:02:20||337.31||337.31||337.31||337.31|3
1649228550000|2022-04-06 07:02:30|337.51|337.36|337.51|337.31|337.51|337.36|337.51|337.31|19
1649228560000|2022-04-06 07:02:40|337.46|337.26|337.46|337.26|337.46|337.26|337.46|337.26|20
1649228570000|2022-04-06 07:02:50||337.31||337.31||337.31||337.26|0
1649228580000|2022-04-06 07:03:00||337.26||337.26||337.31||337.26|9
1649228590000|2022-04-06 07:03:10|337.41||337.41||337.41||337.41||2
1649228600000|2022-04-06 07:03:20|337.36|337.21|337.41|337.21|337.41|337.21|337.36|337.21|19
1649228610000|2022-04-06 07:03:30||337.26||337.21||337.26||337.21|1
1649228620000|2022-04-06 07:03:40|||||||||1
1649228630000|2022-04-06 07:03:50|||||||||1
1649228640000|2022-04-06 07:04:00|337.36||337.36||337.36||337.36||6
1649228650000|2022-04-06 07:04:10|337.31|337.11|337.31|337.11|337.31|337.11|337.31|337.11|24
1649228660000|2022-04-06 07:04:20|337.26||337.26||337.26||337.26||3
1649228670000|2022-04-06 07:04:30|||||||||1
1649228690000|2022-04-06 07:04:50|||||||||1
1649228700000|2022-04-06 07:05:00|337.31||337.31||337.31||337.26||15
1649228710000|2022-04-06 07:05:10|337.26||337.26||337.26||337.26||0
1649228720000|2022-04-06 07:05:20|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|25
1649228730000|2022-04-06 07:05:30|||||||||1
1649228740000|2022-04-06 07:05:40|337.16|337.01|337.11|336.96|337.16|337.01|337.11|336.96|9
1649228750000|2022-04-06 07:05:50|337.06|336.91|337.01|336.86|337.06|336.91|337.01|336.86|22
1649228760000|2022-04-06 07:06:00|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|14
1649228770000|2022-04-06 07:06:10|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|2
1649228780000|2022-04-06 07:06:20|337.06||337.01||337.06||337.01||5
1649228790000|2022-04-06 07:06:30|336.96|336.81|336.96|336.81|336.96|336.81|336.96|336.81|15
1649228800000|2022-04-06 07:06:40|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|11
1649228810000|2022-04-06 07:06:50|||||||||1
1649228820000|2022-04-06 07:07:00|337.06||337.01||337.06||337.01||9
1649228840000|2022-04-06 07:07:20|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|6
1649228850000|2022-04-06 07:07:30|337.11|336.96|337.11|336.96|337.11|336.96|337.06|336.96|17
1649228860000|2022-04-06 07:07:40|337.16||337.16||337.16||337.16||5
1649228870000|2022-04-06 07:07:50|337.11|337.01|337.16|337.01|337.16|337.01|337.11|337.01|3
1649228880000|2022-04-06 07:08:00|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|3
1649228900000|2022-04-06 07:08:20|337.16||337.11||337.16||337.11||4
1649228910000|2022-04-06 07:08:30|337.16|337.01|337.16|337.01|337.16|337.01|337.11|337.01|9
1649228920000|2022-04-06 07:08:40|||||||||2
1649228930000|2022-04-06 07:08:50||336.96||336.96||336.96||336.96|16
1649228940000|2022-04-06 07:09:00|||||||||3
1649228950000|2022-04-06 07:09:10|337.11||337.11||337.11||337.11||0
1649228960000|2022-04-06 07:09:20|||||||||1
1649228970000|2022-04-06 07:09:30|||||||||6
1649228980000|2022-04-06 07:09:40|337.16||337.11||337.16||337.11||6
1649228990000|2022-04-06 07:09:50|||||||||1
1649229000000|2022-04-06 07:10:00|337.16||337.11||337.16||337.11||8
1649229010000|2022-04-06 07:10:10|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|4
1649229020000|2022-04-06 07:10:20|337.01|336.86|337.06|336.91|337.06|336.91|337.01|336.86|12
1649229030000|2022-04-06 07:10:30|||||||||3
1649229040000|2022-04-06 07:10:40|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|9
1649229050000|2022-04-06 07:10:50|337.16|337.01|337.21|337.01|337.21|337.01|337.16|337.01|10
1649229060000|2022-04-06 07:11:00|337.26|337.06|337.21|337.01|337.26|337.06|337.16|337.01|13
1649229070000|2022-04-06 07:11:10|337.26|337.06|337.26|337.06|337.26|337.11|337.26|337.06|2
1649229090000|2022-04-06 07:11:30|337.31|337.11|337.31|337.11|337.31|337.11|337.31|337.11|10
1649229100000|2022-04-06 07:11:40|||||||||2
1649229110000|2022-04-06 07:11:50||337.16||337.16||337.16||337.16|5
1649229120000|2022-04-06 07:12:00|337.36|337.21|337.41|337.21|337.41|337.21|337.36|337.21|8
1649229140000|2022-04-06 07:12:20|337.46|337.26|337.46|337.31|337.46|337.31|337.46|337.26|3
1649229150000|2022-04-06 07:12:30|337.51|337.36|337.51|337.36|337.51|337.36|337.51|337.36|18
1649229170000|2022-04-06 07:12:50||337.31||337.31||337.31||337.31|19
1649229180000|2022-04-06 07:13:00|337.46||337.51||337.51||337.46||13
1649229200000|2022-04-06 07:13:20|337.46||337.46||337.46||337.46||0
1649229210000|2022-04-06 07:13:30|||||||||2
1649229220000|2022-04-06 07:13:40|337.41|337.26|337.41|337.21|337.41|337.26|337.41|337.21|15
1649229230000|2022-04-06 07:13:50|||||||||4
1649229240000|2022-04-06 07:14:00||337.26||337.21||337.26||337.21|4
1649229250000|2022-04-06 07:14:10|337.36|337.16|337.31|337.11|337.36|337.16|337.31|337.11|13
1649229270000|2022-04-06 07:14:30|337.26||337.26||337.26||337.26||2
1649229280000|2022-04-06 07:14:40|337.31|337.16|337.31|337.16|337.31|337.16|337.31|337.16|17
1649229290000|2022-04-06 07:14:50|||||||||1
1649229300000|2022-04-06 07:15:00|337.36||337.36||337.36||337.36||6
1649229320000|2022-04-06 07:15:20|337.31|337.11|337.31|337.11|337.31|337.11|337.31|337.11|6
1649229340000|2022-04-06 07:15:40|337.26|337.06|337.21|337.06|337.26|337.06|337.21|337.06|8
1649229350000|2022-04-06 07:15:50|||||||||2
1649229360000|2022-04-06 07:16:00|337.26||337.21||337.26||337.21||6
1649229370000|2022-04-06 07:16:10|||||||||1
1649229380000|2022-04-06 07:16:20|337.26|337.11|337.26|337.11|337.26|337.11|337.26|337.11|3
1649229390000|2022-04-06 07:16:30|||||||||1
1649229400000|2022-04-06 07:16:40|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|9
1649229420000|2022-04-06 07:17:00|337.26|337.11|337.26|337.11|337.26|337.11|337.21|337.11|11
1649229440000|2022-04-06 07:17:20|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|5
1649229450000|2022-04-06 07:17:30|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|2
1649229460000|2022-04-06 07:17:40|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|13
1649229480000|2022-04-06 07:18:00|||||||||7
1649229500000|2022-04-06 07:18:20||336.91||336.96||336.96||336.91|5
1649229510000|2022-04-06 07:18:30|||||||||2
1649229520000|2022-04-06 07:18:40|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|12
1649229530000|2022-04-06 07:18:50|337.21|337.06|337.21|337.06|337.21|337.06|337.21|337.06|7
1649229540000|2022-04-06 07:19:00|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|7
1649229570000|2022-04-06 07:19:30||336.96||337.01||337.01||336.96|11
1649229590000|2022-04-06 07:19:50|||||||||3
1649229600000|2022-04-06 07:20:00|337.11|336.91|337.06|336.91|337.11|336.91|337.06|336.91|17
1649229610000|2022-04-06 07:20:10|337.11|336.96|337.11|336.96|337.11|336.96|337.11|336.96|6
1649229620000|2022-04-06 07:20:20|337.16||337.11||337.16||337.11||3
1649229630000|2022-04-06 07:20:30||336.91||336.91||336.91||336.91|7
1649229640000|2022-04-06 07:20:40||336.96||336.96||336.96||336.96|6
1649229660000|2022-04-06 07:21:00|||||||||3
1649229720000|2022-04-06 07:22:00|||||||||2
1649229740000|2022-04-06 07:22:20|||||||||1
1649229750000|2022-04-06 07:22:30|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|12
1649229760000|2022-04-06 07:22:40|||||||||1
1649229770000|2022-04-06 07:22:50|||||||||1
1649229780000|2022-04-06 07:23:00|||||||||4
1649229800000|2022-04-06 07:23:20|||||||||11
1649229820000|2022-04-06 07:23:40|||||||||1
1649229830000|2022-04-06 07:23:50|337.01|336.86|337.01|336.86|337.01|336.86|337.01|336.86|10
1649229840000|2022-04-06 07:24:00|337.06|336.91|337.06|336.91|337.06|336.91|337.06|336.91|10
1649229870000|2022-04-06 07:24:30|||||||||3
1649229880000|2022-04-06 07:24:40|||||||||1
1649229900000|2022-04-06 07:25:00|||||||||2
1649229920000|2022-04-06 07:25:20|337.11||337.06||337.11||337.06||8
1649229930000|2022-04-06 07:25:30|337.11|336.96|337.16|336.96|337.16|336.96|337.11|336.96|10
1649229940000|2022-04-06 07:25:40|337.11||337.11||337.16||337.11||11
1649229950000|2022-04-06 07:25:50|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|5
1649229960000|2022-04-06 07:26:00|337.11|336.96|337.11|336.96|337.16|336.96|337.11|336.96|13
1649229990000|2022-04-06 07:26:30|||||||||1
1649230020000|2022-04-06 07:27:00|337.16|337.01|337.16|337.01|337.16|337.01|337.16|337.01|15
1649230030000|2022-04-06 07:27:10|337.21||337.21||337.21||337.21||13
1649230040000|2022-04-06 07:27:20|||||||||3
1649230050000|2022-04-06 07:27:30|||||||||3
1649230060000|2022-04-06 07:27:40||337.06||337.06||337.06||337.06|0
1649230070000|2022-04-06 07:27:50|337.26||337.26||337.26||337.26||7
1649230080000|2022-04-06 07:28:00||337.11||337.11||337.11||337.11|4
1649230090000|2022-04-06 07:28:10||337.06||337.06||337.06||337.06|15
1649230100000|2022-04-06 07:28:20|337.21||337.21||337.21||337.21||11
1649230110000|2022-04-06 07:28:30|||||||||2
1649230130000|2022-04-06 07:28:50|337.16|337.01|337.16|337.01|337.16|337.01|337.16|336.96|13
1649230140000|2022-04-06 07:29:00|337.21|336.96|337.21|337.01|337.21|337.01|337.21|336.96|3
1649230150000|2022-04-06 07:29:10||337.06||337.01||337.06||337.01|7
1649230160000|2022-04-06 07:29:20|||||||||1
1649230170000|2022-04-06 07:29:30||337.06||337.06||337.06||337.06|1
1649230180000|2022-04-06 07:29:40|337.16|337.01|337.16|336.96|337.16|337.01|337.16|336.96|12
1649230190000|2022-04-06 07:29:50||337.01||337.01||337.01||337.01|1
1649230200000|2022-04-06 07:30:00|||||||||3
1649230210000|2022-04-06 07:30:10||336.96||336.96||336.96||336.96|6
1649230230000|2022-04-06 07:30:30||337.01||337.01||337.01||336.96|2
1649230240000|2022-04-06 07:30:40||336.96||336.96||336.96||336.96|0
1649230250000|2022-04-06 07:30:50|337.11||337.16||337.16||337.11||4
1649230260000|2022-04-06 07:31:00|||||||||5
1649230280000|2022-04-06 07:31:20|337.11||337.11||337.11||337.11||0
1649230290000|2022-04-06 07:31:30|337.06|336.91|337.06|336.86|337.06|336.91|337.06|336.86|18
1649230310000|2022-04-06 07:31:50|||||||||1
1649230320000|2022-04-06 07:32:00|337.11|336.91|337.11|336.96|337.11|336.96|337.11|336.91|14
1649230330000|2022-04-06 07:32:10||336.91||336.91||336.91||336.91|6
1649230340000|2022-04-06 07:32:20|337.06||337.11||337.11||337.06||3
1649230350000|2022-04-06 07:32:30|337.06||337.06||337.06||337.06||1
1649230360000|2022-04-06 07:32:40|337.01|336.86|336.91|336.76|337.01|336.86|336.91|336.76|30
1649230370000|2022-04-06 07:32:50|||||||||2
1649230380000|2022-04-06 07:33:00|336.86|336.71|336.86|336.71|336.91|336.76|336.86|336.71|11
1649230390000|2022-04-06 07:33:10|336.81|336.61|336.71|336.51|336.81|336.61|336.71|336.51|24
1649230400000|2022-04-06 07:33:20|336.66||336.71||336.71||336.66||8
1649230410000|2022-04-06 07:33:30|336.76|336.56|336.76|336.61|336.76|336.61|336.76|336.56|14
1649230420000|2022-04-06 07:33:40|||||||||1
1649230430000|2022-04-06 07:33:50|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.51|10
1649230440000|2022-04-06 07:34:00|336.76||336.71||336.76||336.71||6
1649230460000|2022-04-06 07:34:20|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|4
1649230470000|2022-04-06 07:34:30|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.41|13
1649230480000|2022-04-06 07:34:40|336.66||336.61||336.66||336.61||16
1649230490000|2022-04-06 07:34:50|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|12
1649230500000|2022-04-06 07:35:00|336.61|336.46|336.61|336.46|336.66|336.51|336.61|336.46|15
1649230510000|2022-04-06 07:35:10|336.56|336.41|336.66|336.46|336.66|336.51|336.56|336.41|40
1649230520000|2022-04-06 07:35:20|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|2
1649230530000|2022-04-06 07:35:30||336.56||336.51||336.56||336.51|9
1649230550000|2022-04-06 07:35:50||336.56||336.51||336.56||336.51|6
1649230560000|2022-04-06 07:36:00||336.56||336.51||336.56||336.51|4
1649230580000|2022-04-06 07:36:20||336.56||336.51||336.56||336.51|0
1649230600000|2022-04-06 07:36:40|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|3
1649230610000|2022-04-06 07:36:50||336.51||336.46||336.51||336.46|3
1649230620000|2022-04-06 07:37:00|||||||||3
1649230630000|2022-04-06 07:37:10|336.61||336.61||336.61||336.61||1
1649230640000|2022-04-06 07:37:20|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|8
1649230650000|2022-04-06 07:37:30|336.71||336.71||336.71||336.71||8
1649230660000|2022-04-06 07:37:40|336.66||336.66||336.71||336.66||2
1649230670000|2022-04-06 07:37:50|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|7
1649230680000|2022-04-06 07:38:00||336.51||336.51||336.51||336.51|2
1649230730000|2022-04-06 07:38:50|336.66|336.46|336.66|336.46|336.66|336.46|336.66|336.46|18
1649230740000|2022-04-06 07:39:00|336.61||336.61||336.61||336.61||2
1649230750000|2022-04-06 07:39:10|||||||||2
1649230760000|2022-04-06 07:39:20||336.41||336.41||336.41||336.41|14
1649230770000|2022-04-06 07:39:30|336.56|336.46|336.61|336.46|336.61|336.46|336.56|336.46|3
1649230780000|2022-04-06 07:39:40|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|1
1649230790000|2022-04-06 07:39:50|||||||||2
1649230800000|2022-04-06 07:40:00|||||||||7
1649230820000|2022-04-06 07:40:20|336.61||336.56||336.61||336.56||21
1649230860000|2022-04-06 07:41:00|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|31
1649230870000|2022-04-06 07:41:10|336.46||336.46||336.46||336.46||2
1649230880000|2022-04-06 07:41:20|||||||||10
1649230890000|2022-04-06 07:41:30|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|7
1649230920000|2022-04-06 07:42:00|||||||||1
1649230930000|2022-04-06 07:42:10|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|8
1649230940000|2022-04-06 07:42:20|||||||||1
1649230950000|2022-04-06 07:42:30|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|11
1649230960000|2022-04-06 07:42:40|||||||||1
1649230980000|2022-04-06 07:43:00|336.46|336.31|336.46|336.31|336.46|336.31|336.41|336.26|13
1649230990000|2022-04-06 07:43:10|336.51||336.46||336.51||336.46||3
1649231000000|2022-04-06 07:43:20|336.41|336.26|336.41|336.21|336.41|336.26|336.41|336.21|8
1649231010000|2022-04-06 07:43:30|336.36||336.36||336.36||336.36||3
1649231020000|2022-04-06 07:43:40|||||||||7
1649231030000|2022-04-06 07:43:50|336.41|336.36|336.56|336.36|336.56|336.36|336.36|336.36|18
1649231040000|2022-04-06 07:44:00|336.61|336.41|336.61|336.41|336.61|336.46|336.61|336.41|9
1649231050000|2022-04-06 07:44:10|336.56|336.46|336.56|336.41|336.61|336.46|336.56|336.41|2
1649231100000|2022-04-06 07:45:00|336.51|336.36|336.41|336.26|336.51|336.36|336.41|336.26|24
1649231110000|2022-04-06 07:45:10|336.36|336.21|336.46|336.26|336.46|336.31|336.36|336.21|15
1649231140000|2022-04-06 07:45:40|336.41||336.41||336.41||336.41||0
1649231160000|2022-04-06 07:46:00|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|11
1649231190000|2022-04-06 07:46:30|336.41|336.21|336.36|336.16|336.41|336.21|336.36|336.16|17
1649231200000|2022-04-06 07:46:40|336.31||336.31||336.31||336.31||1
1649231210000|2022-04-06 07:46:50|336.41|336.21|336.46|336.31|336.51|336.36|336.41|336.21|20
1649231220000|2022-04-06 07:47:00|336.51|336.36|336.56|336.36|336.56|336.41|336.51|336.36|4
1649231240000|2022-04-06 07:47:20|336.51||336.51||336.51||336.51||0
1649231250000|2022-04-06 07:47:30|||||||||1
1649231270000|2022-04-06 07:47:50|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.41|17
1649231280000|2022-04-06 07:48:00|336.61||336.61||336.61||336.61||2
1649231300000|2022-04-06 07:48:20|336.56|336.46|336.56|336.41|336.56|336.46|336.56|336.41|2
1649231310000|2022-04-06 07:48:30||336.36||336.36||336.36||336.36|7
1649231320000|2022-04-06 07:48:40|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|1
1649231350000|2022-04-06 07:49:10|336.46||336.51||336.51||336.46||2
1649231360000|2022-04-06 07:49:20||336.36||336.36||336.36||336.36|2
1649231380000|2022-04-06 07:49:40|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|9
1649231430000|2022-04-06 07:50:30|336.56|336.46|336.61|336.46|336.61|336.46|336.56|336.46|1
1649231460000|2022-04-06 07:51:00|336.56|336.41|336.56|336.36|336.56|336.41|336.56|336.36|17
1649231470000|2022-04-06 07:51:10|336.51||336.56||336.56||336.51||1
1649231480000|2022-04-06 07:51:20|336.51||336.56||336.56||336.51||1
1649231500000|2022-04-06 07:51:40|336.51||336.51||336.51||336.51||0
1649231510000|2022-04-06 07:51:50|336.56||336.56||336.56||336.56||11
1649231540000|2022-04-06 07:52:20|336.51|336.41|336.56|336.41|336.56|336.41|336.51|336.41|13
1649231550000|2022-04-06 07:52:30||336.36||336.36||336.36||336.36|12
1649231570000|2022-04-06 07:52:50|336.51||336.51||336.51||336.51||0
1649231580000|2022-04-06 07:53:00|||||||||1
1649231590000|2022-04-06 07:53:10|336.46|336.31|336.46|336.26|336.46|336.31|336.46|336.26|19
1649231600000|2022-04-06 07:53:20|336.41|336.21|336.41|336.21|336.41|336.21|336.36|336.21|9
1649231610000|2022-04-06 07:53:30||336.26||336.26||336.26||336.26|0
1649231650000|2022-04-06 07:54:10|||||||||1
1649231670000|2022-04-06 07:54:30|||||||||1
1649231680000|2022-04-06 07:54:40|336.36|336.21|336.41|336.21|336.41|336.21|336.36|336.21|11
1649231690000|2022-04-06 07:54:50|336.36|336.26|336.41|336.26|336.41|336.26|336.36|336.26|2
1649231740000|2022-04-06 07:55:40|336.36|336.21|336.36|336.16|336.36|336.21|336.31|336.16|14
1649231750000|2022-04-06 07:55:50|336.31|336.11|336.36|336.21|336.36|336.21|336.26|336.11|24
1649231770000|2022-04-06 07:56:10|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|7
1649231780000|2022-04-06 07:56:20|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|14
1649231790000|2022-04-06 07:56:30|||||||||1
1649231800000|2022-04-06 07:56:40||336.11||336.11||336.11||336.11|4
1649231810000|2022-04-06 07:56:50|336.26||336.26||336.26||336.26||0
1649231830000|2022-04-06 07:57:10|336.21|336.06|336.21|336.06|336.21|336.06|336.16|336.01|9
1649231840000|2022-04-06 07:57:20|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|11
1649231850000|2022-04-06 07:57:30|||||||||13
1649231880000|2022-04-06 07:58:00|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|8
1649231900000|2022-04-06 07:58:20|||||||||2
1649231920000|2022-04-06 07:58:40|336.36||336.36||336.36||336.36||8
1649231930000|2022-04-06 07:58:50|336.31||336.31||336.31||336.31||0
1649231940000|2022-04-06 07:59:00|336.26|336.11|336.36|336.21|336.36|336.21|336.26|336.06|32
1649231960000|2022-04-06 07:59:20|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|12
1649231980000|2022-04-06 07:59:40|||||||||2
1649231990000|2022-04-06 07:59:50|||||||||1
1649232000000|2022-04-06 08:00:00|||||||||2
1649232010000|2022-04-06 08:00:10|336.26|336.11|336.21|336.06|336.26|336.11|336.21|336.06|14
1649232020000|2022-04-06 08:00:20|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|14
1649232030000|2022-04-06 08:00:30|336.31|336.16|336.36|336.21|336.36|336.21|336.31|336.16|12
1649232040000|2022-04-06 08:00:40|336.41||336.36||336.41||336.36||8
1649232060000|2022-04-06 08:01:00|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|8
1649232070000|2022-04-06 08:01:10|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|7
1649232080000|2022-04-06 08:01:20|336.36|336.21|336.36|336.21|336.36|336.21|336.31|336.21|9
1649232090000|2022-04-06 08:01:30|336.41|336.26|336.51|336.31|336.51|336.36|336.41|336.26|6
1649232110000|2022-04-06 08:01:50|336.46||336.51||336.51||336.46||0
1649232120000|2022-04-06 08:02:00|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|11
1649232130000|2022-04-06 08:02:10|336.61|336.41|336.61|336.41|336.61|336.46|336.61|336.36|8
1649232140000|2022-04-06 08:02:20|336.56||336.56||336.56||336.56||1
1649232150000|2022-04-06 08:02:30|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|4
1649232160000|2022-04-06 08:02:40|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|4
1649232170000|2022-04-06 08:02:50||336.46||336.46||336.51||336.46|13
1649232180000|2022-04-06 08:03:00|336.61||336.61||336.61||336.61||3
1649232200000|2022-04-06 08:03:20|336.56|336.41|336.56|336.41|336.56|336.41|336.56|336.36|31
1649232210000|2022-04-06 08:03:30|||||||||4
1649232220000|2022-04-06 08:03:40|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|19
1649232230000|2022-04-06 08:03:50|336.46|336.36|336.56|336.41|336.56|336.41|336.46|336.36|7
1649232240000|2022-04-06 08:04:00|||||||||2
1649232270000|2022-04-06 08:04:30|||||||||1
1649232280000|2022-04-06 08:04:40|||||||||1
1649232290000|2022-04-06 08:04:50|336.61|336.36|336.56|336.41|336.61|336.41|336.56|336.36|17
1649232300000|2022-04-06 08:05:00|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|7
1649232310000|2022-04-06 08:05:10||336.41||336.41||336.41||336.41|7
1649232320000|2022-04-06 08:05:20|336.56||336.56||336.56||336.56||0
1649232360000|2022-04-06 08:06:00|336.61|336.46|336.71|336.51|336.71|336.56|336.61|336.46|19
1649232370000|2022-04-06 08:06:10||336.56||336.56||336.56||336.56|0
1649232380000|2022-04-06 08:06:20|336.76||336.71||336.76||336.71||1
1649232390000|2022-04-06 08:06:30|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|12
1649232400000|2022-04-06 08:06:40|336.61|336.46|336.61|336.46|336.66|336.46|336.61|336.46|16
1649232420000|2022-04-06 08:07:00|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|5
1649232430000|2022-04-06 08:07:10|336.61|336.46|336.66|336.46|336.66|336.51|336.61|336.46|5
1649232440000|2022-04-06 08:07:20|336.71|336.51|336.71|336.51|336.71|336.51|336.71|336.51|9
1649232450000|2022-04-06 08:07:30|336.66||336.66||336.66||336.66||0
1649232460000|2022-04-06 08:07:40|336.71|336.56|336.71|336.56|336.71|336.56|336.71|336.56|5
1649232500000|2022-04-06 08:08:20|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|6
1649232510000|2022-04-06 08:08:30|336.61|336.46|336.56|336.41|336.61|336.46|336.56|336.41|12
1649232520000|2022-04-06 08:08:40|336.61|336.46|336.61|336.46|336.61|336.46|336.61|336.46|8
1649232530000|2022-04-06 08:08:50|336.66|336.51|336.66|336.51|336.66|336.51|336.66|336.51|4
1649232540000|2022-04-06 08:09:00||336.46||336.46||336.46||336.46|11
1649232560000|2022-04-06 08:09:20|336.61|336.41|336.61|336.41|336.61|336.41|336.56|336.41|3
1649232580000|2022-04-06 08:09:40|336.56|336.46|336.66|336.46|336.66|336.51|336.56|336.46|12
1649232610000|2022-04-06 08:10:10|336.61||336.66||336.66||336.61||3
1649232620000|2022-04-06 08:10:20|336.71|336.51|336.71|336.51|336.71|336.51|336.66|336.51|16
1649232650000|2022-04-06 08:10:50|336.66||336.71||336.71||336.66||2
1649232660000|2022-04-06 08:11:00||336.56||336.51||336.56||336.51|1
1649232670000|2022-04-06 08:11:10|||||||||7
1649232680000|2022-04-06 08:11:20|336.66||336.66||336.66||336.66||0
1649232690000|2022-04-06 08:11:30||336.46||336.41||336.46||336.41|20
1649232700000|2022-04-06 08:11:40|336.61|336.46|336.56|336.36|336.61|336.46|336.56|336.36|7
1649232710000|2022-04-06 08:11:50|336.51|336.41|336.61|336.41|336.61|336.41|336.51|336.41|14
1649232720000|2022-04-06 08:12:00|||||||||1
1649232740000|2022-04-06 08:12:20|336.56|336.46|336.61|336.41|336.61|336.46|336.56|336.41|4
1649232760000|2022-04-06 08:12:40|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|3
1649232770000|2022-04-06 08:12:50|336.51||336.51||336.51||336.51||1
1649232780000|2022-04-06 08:13:00|336.61|336.41|336.61|336.41|336.61|336.41|336.56|336.41|20
1649232790000|2022-04-06 08:13:10|336.56|336.36|336.61|336.41|336.61|336.41|336.56|336.36|9
1649232800000|2022-04-06 08:13:20|336.56||336.56||336.61||336.56||2
1649232820000|2022-04-06 08:13:40|336.51|336.36|336.56|336.36|336.56|336.36|336.51|336.36|7
1649232860000|2022-04-06 08:14:20|336.51||336.56||336.56||336.51||3
1649232870000|2022-04-06 08:14:30|336.51||336.56||336.56||336.51||1
1649232880000|2022-04-06 08:14:40|336.51|336.31|336.51|336.31|336.51|336.31|336.51|336.31|15
1649232890000|2022-04-06 08:14:50|336.56|336.36|336.56|336.36|336.56|336.36|336.56|336.36|4
1649232910000|2022-04-06 08:15:10||336.31||336.31||336.31||336.31|8
1649232950000|2022-04-06 08:15:50|336.51|336.36|336.56|336.36|336.56|336.36|336.46|336.36|10
1649232960000|2022-04-06 08:16:00|||||||||1
1649232970000|2022-04-06 08:16:10|336.51||336.56||336.56||336.51||1
1649232990000|2022-04-06 08:16:30|336.51||336.56||336.56||336.51||1
1649233000000|2022-04-06 08:16:40|336.61||336.56||336.61||336.56||8
1649233010000|2022-04-06 08:16:50|336.51||336.56||336.56||336.51||2
1649233020000|2022-04-06 08:17:00|336.51||336.56||336.56||336.51||7
1649233030000|2022-04-06 08:17:10|336.51|336.31|336.41|336.21|336.51|336.31|336.36|336.21|20
1649233040000|2022-04-06 08:17:20|336.36|336.16|336.36|336.16|336.41|336.16|336.31|336.16|14
1649233050000|2022-04-06 08:17:30|336.31||336.31||336.31||336.31||0
1649233060000|2022-04-06 08:17:40|336.36||336.36||336.36||336.36||14
1649233070000|2022-04-06 08:17:50|336.31||336.31||336.31||336.31||1
1649233090000|2022-04-06 08:18:10|336.26|336.11|336.21|336.01|336.26|336.11|336.16|336.01|28
1649233100000|2022-04-06 08:18:20|336.16|336.06|336.26|336.06|336.26|336.06|336.16|336.06|7
1649233110000|2022-04-06 08:18:30|336.21||336.21||336.26||336.21||1
1649233130000|2022-04-06 08:18:50|||||||||1
1649233140000|2022-04-06 08:19:00|336.26|336.11|336.31|336.11|336.31|336.11|336.26|336.11|11
1649233150000|2022-04-06 08:19:10|336.36||336.36||336.36||336.36||1
1649233160000|2022-04-06 08:19:20|336.31||336.31||336.31||336.31||0
1649233170000|2022-04-06 08:19:30|336.26||336.31||336.31||336.26||1
1649233180000|2022-04-06 08:19:40|||||||||2
1649233200000|2022-04-06 08:20:00|336.26||336.31||336.31||336.26||2
1649233230000|2022-04-06 08:20:30|336.26||336.31||336.31||336.26||3
1649233240000|2022-04-06 08:20:40|336.36|336.16|336.36|336.16|336.36|336.16|336.36|336.16|12
1649233270000|2022-04-06 08:21:10|336.31||336.36||336.36||336.31||2
1649233300000|2022-04-06 08:21:40|336.31||336.31||336.31||336.31||0
1649233310000|2022-04-06 08:21:50|336.26|336.06|336.16|335.96|336.26|336.11|336.16|335.96|48
1649233320000|2022-04-06 08:22:00|336.11||336.16||336.16||336.11||13
1649233330000|2022-04-06 08:22:10|336.11||336.16||336.16||336.11||7
1649233350000|2022-04-06 08:22:30|336.11||336.16||336.16||336.11||1
1649233370000|2022-04-06 08:22:50|336.11||336.16||336.16||336.11||1
1649233380000|2022-04-06 08:23:00|336.11||336.16||336.16||336.11||3
1649233390000|2022-04-06 08:23:10|336.21|336.01|336.21|336.01|336.21|336.01|336.21|336.01|9
1649233400000|2022-04-06 08:23:20||336.06||336.06||336.06||336.06|1
1649233410000|2022-04-06 08:23:30|||||||||4
1649233420000|2022-04-06 08:23:40|336.16|336.01|336.11|335.96|336.16|336.01|336.11|335.96|17
1649233440000|2022-04-06 08:24:00|||||||||3
1649233450000|2022-04-06 08:24:10|336.16||336.11||336.16||336.11||10
1649233460000|2022-04-06 08:24:20|336.16|336.01|336.16|336.01|336.16|336.01|336.11|336.01|3
1649233470000|2022-04-06 08:24:30|||||||||3
1649233500000|2022-04-06 08:25:00|336.21|336.06|336.26|336.06|336.26|336.06|336.21|336.06|11
1649233510000|2022-04-06 08:25:10|336.21|336.11|336.31|336.11|336.31|336.11|336.21|336.11|4
1649233520000|2022-04-06 08:25:20|336.26|336.16|336.31|336.11|336.36|336.16|336.26|336.11|13
1649233530000|2022-04-06 08:25:30||336.16||336.16||336.16||336.16|0
1649233540000|2022-04-06 08:25:40|336.36|336.21|336.26|336.11|336.36|336.21|336.26|336.11|30
1649233550000|2022-04-06 08:25:50|336.21|336.01|336.21|336.06|336.21|336.06|336.21|336.01|9
1649233560000|2022-04-06 08:26:00|336.26|336.01|336.31|336.16|336.31|336.16|336.26|336.01|9
1649233620000|2022-04-06 08:27:00|336.36|336.21|336.36|336.21|336.41|336.21|336.36|336.21|11
1649233630000|2022-04-06 08:27:10|336.41|336.26|336.41|336.21|336.46|336.26|336.41|336.21|6
1649233640000|2022-04-06 08:27:20|336.36|336.26|336.36|336.16|336.36|336.26|336.36|336.16|9
1649233660000|2022-04-06 08:27:40|336.31||336.31||336.31||336.31||2
1649233680000|2022-04-06 08:28:00|||||||||1
1649233690000|2022-04-06 08:28:10|336.36||336.36||336.36||336.31||5
1649233700000|2022-04-06 08:28:20|336.31||336.31||336.31||336.31||0
1649233740000|2022-04-06 08:29:00|336.36||336.36||336.36||336.36||7
1649233750000|2022-04-06 08:29:10|336.31||336.36||336.36||336.31||0
1649233770000|2022-04-06 08:29:30|336.31||336.36||336.36||336.31||8
1649233780000|2022-04-06 08:29:40|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|16
1649233790000|2022-04-06 08:29:50|336.26||336.26||336.26||336.26||4
1649233800000|2022-04-06 08:30:00|336.21|336.06|336.21|336.01|336.21|336.06|336.21|336.01|10
1649233810000|2022-04-06 08:30:10|336.16|336.06|336.21|336.06|336.21|336.06|336.16|336.06|4
1649233820000|2022-04-06 08:30:20|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|10
1649233830000|2022-04-06 08:30:30|336.26|336.16|336.36|336.16|336.36|336.16|336.26|336.16|6
1649233840000|2022-04-06 08:30:40|336.31||336.36||336.36||336.31||2
1649233850000|2022-04-06 08:30:50|336.31|336.21|336.36|336.21|336.36|336.21|336.31|336.21|2
1649233860000|2022-04-06 08:31:00|||||||||1
1649233870000|2022-04-06 08:31:10|336.41||336.41||336.41||336.41||6
1649233880000|2022-04-06 08:31:20|336.36||336.41||336.41||336.36||6
1649233910000|2022-04-06 08:31:50|336.36||336.36||336.36||336.36||0
1649233920000|2022-04-06 08:32:00|||||||||1
1649233940000|2022-04-06 08:32:20|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|12
1649233950000|2022-04-06 08:32:30|336.36|336.21|336.36|336.16|336.36|336.21|336.31|336.16|26
1649233960000|2022-04-06 08:32:40|336.31||336.36||336.36||336.31||1
1649233980000|2022-04-06 08:33:00|336.31||336.31||336.36||336.31||2
1649233990000|2022-04-06 08:33:10|336.36||336.36||336.36||336.36||1
1649234000000|2022-04-06 08:33:20|336.31||336.31||336.31||336.31||0
1649234010000|2022-04-06 08:33:30|336.26|336.11|336.26|336.06|336.26|336.11|336.26|336.06|11
1649234020000|2022-04-06 08:33:40|336.21||336.21||336.21||336.21||3
1649234030000|2022-04-06 08:33:50|336.16|336.01|336.16|336.01|336.16|336.01|336.16|336.01|12
1649234040000|2022-04-06 08:34:00|336.21|336.06|336.21|336.06|336.21|336.06|336.16|336.06|16
1649234060000|2022-04-06 08:34:20|336.16|336.01|336.21|336.01|336.21|336.01|336.16|336.01|10
1649234070000|2022-04-06 08:34:30||336.06||336.06||336.06||336.06|2
1649234090000|2022-04-06 08:34:50|336.26||336.21||336.26||336.21||9
1649234110000|2022-04-06 08:35:10|||||||||2
1649234130000|2022-04-06 08:35:30|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.06|16
1649234140000|2022-04-06 08:35:40|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|5
1649234160000|2022-04-06 08:36:00|||||||||1
1649234180000|2022-04-06 08:36:20|336.26|336.11|336.21|336.06|336.26|336.11|336.21|336.06|22
1649234200000|2022-04-06 08:36:40|336.16|336.01|336.16|336.01|336.16|336.01|336.16|336.01|12
1649234210000|2022-04-06 08:36:50|336.11|335.96|336.11|335.96|336.11|335.96|336.11|335.96|6
1649234220000|2022-04-06 08:37:00|||||||||1
1649234240000|2022-04-06 08:37:20|336.16|336.01|336.16|335.96|336.16|336.01|336.11|335.96|37
1649234250000|2022-04-06 08:37:30|336.21|336.06|336.21|336.06|336.21|336.06|336.16|336.01|33
1649234260000|2022-04-06 08:37:40|336.16|336.01|336.16|336.01|336.16|336.01|336.11|335.96|36
1649234270000|2022-04-06 08:37:50|336.11|335.96|336.16|335.96|336.16|336.01|336.11|335.96|9
1649234280000|2022-04-06 08:38:00|336.11|336.01|336.21|336.06|336.21|336.06|336.11|336.01|4
1649234290000|2022-04-06 08:38:10|||||||||1
1649234360000|2022-04-06 08:39:20|||||||||1
1649234370000|2022-04-06 08:39:30|336.26||336.26||336.26||336.26||15
1649234380000|2022-04-06 08:39:40|336.21|336.11|336.26|336.11|336.26|336.11|336.21|336.11|3
1649234390000|2022-04-06 08:39:50|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|7
1649234400000|2022-04-06 08:40:00|336.26|336.11|336.31|336.11|336.31|336.16|336.26|336.11|12
1649234410000|2022-04-06 08:40:10|336.26||336.31||336.31||336.26||2
1649234420000|2022-04-06 08:40:20|336.26||336.26||336.26||336.26||1
1649234430000|2022-04-06 08:40:30|||||||||16
1649234440000|2022-04-06 08:40:40|336.21|336.06|336.21|336.06|336.26|336.11|336.21|336.06|5
1649234460000|2022-04-06 08:41:00|||||||||3
1649234470000|2022-04-06 08:41:10|||||||||3
1649234480000|2022-04-06 08:41:20|||||||||4
1649234490000|2022-04-06 08:41:30|336.26||336.26||336.26||336.26||9
1649234500000|2022-04-06 08:41:40|336.21||336.21||336.26||336.21||3
1649234520000|2022-04-06 08:42:00|336.26||336.21||336.26||336.21||3
1649234530000|2022-04-06 08:42:10|336.26|336.11|336.26|336.06|336.26|336.11|336.21|336.06|7
1649234540000|2022-04-06 08:42:20|336.21||336.26||336.26||336.21||2
1649234550000|2022-04-06 08:42:30|336.31|336.11|336.31|336.11|336.31|336.11|336.31|336.11|13
1649234560000|2022-04-06 08:42:40|336.26|336.16|336.31|336.16|336.31|336.16|336.26|336.11|11
1649234570000|2022-04-06 08:42:50|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|6
1649234580000|2022-04-06 08:43:00|336.36|336.21|336.36|336.16|336.36|336.21|336.36|336.16|2
1649234590000|2022-04-06 08:43:10|336.31||336.31||336.31||336.31||5
1649234600000|2022-04-06 08:43:20|336.26|336.11|336.31|336.11|336.31|336.11|336.26|336.11|20
1649234610000|2022-04-06 08:43:30|336.26|336.06|336.21|336.06|336.26|336.06|336.21|336.06|15
1649234640000|2022-04-06 08:44:00|336.26|336.11|336.26|336.06|336.26|336.11|336.26|336.06|6
1649234650000|2022-04-06 08:44:10|336.21||336.26||336.26||336.21||10
1649234660000|2022-04-06 08:44:20|336.21|336.11|336.31|336.11|336.31|336.11|336.21|336.06|19
1649234670000|2022-04-06 08:44:30||336.16||336.16||336.16||336.16|12
1649234680000|2022-04-06 08:44:40|||||||||10
1649234690000|2022-04-06 08:44:50|||||||||3
1649234700000|2022-04-06 08:45:00|||||||||5
1649234710000|2022-04-06 08:45:10|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|7
1649234720000|2022-04-06 08:45:20|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|14
1649234730000|2022-04-06 08:45:30|336.41|336.26|336.46|336.31|336.46|336.31|336.36|336.21|30
1649234740000|2022-04-06 08:45:40||336.26||336.26||336.26||336.26|5
1649234750000|2022-04-06 08:45:50||336.31||336.31||336.31||336.26|2
1649234760000|2022-04-06 08:46:00|336.51|336.36|336.51|336.31|336.51|336.36|336.51|336.31|19
1649234770000|2022-04-06 08:46:10|336.46|336.36|336.51|336.31|336.51|336.36|336.46|336.31|20
1649234780000|2022-04-06 08:46:20|336.56|336.36|336.56|336.36|336.56|336.36|336.51|336.31|8
1649234790000|2022-04-06 08:46:30|336.46|336.31|336.41|336.26|336.46|336.31|336.41|336.26|49
1649234800000|2022-04-06 08:46:40|336.56|336.31|336.51|336.31|336.56|336.41|336.51|336.31|38
1649234810000|2022-04-06 08:46:50|336.46|336.36|336.56|336.36|336.56|336.36|336.46|336.31|25
1649234820000|2022-04-06 08:47:00|336.51||336.51||336.51||336.51||1
1649234830000|2022-04-06 08:47:10|336.46|336.31|336.46|336.31|336.46|336.36|336.46|336.31|21
1649234840000|2022-04-06 08:47:20|336.41|336.26|336.46|336.26|336.46|336.26|336.41|336.26|8
1649234850000|2022-04-06 08:47:30|336.41|336.31|336.46|336.26|336.46|336.31|336.41|336.26|4
1649234860000|2022-04-06 08:47:40|336.41|336.31|336.46|336.26|336.46|336.31|336.41|336.26|2
1649234870000|2022-04-06 08:47:50|336.41|336.31|336.46|336.26|336.46|336.31|336.41|336.26|11
1649234880000|2022-04-06 08:48:00|336.41|336.31|336.46|336.31|336.46|336.31|336.41|336.26|9
1649234890000|2022-04-06 08:48:10|336.41|336.26|336.46|336.26|336.46|336.26|336.41|336.26|48
1649234900000|2022-04-06 08:48:20|336.41|336.31|336.46|336.31|336.46|336.31|336.41|336.26|2
1649234910000|2022-04-06 08:48:30|336.51|336.36|336.56|336.36|336.56|336.36|336.51|336.36|13
1649234920000|2022-04-06 08:48:40|||||||||1
1649234940000|2022-04-06 08:49:00||336.41||336.41||336.41||336.36|10
1649234950000|2022-04-06 08:49:10|||||||||2
1649234960000|2022-04-06 08:49:20|336.51|336.36|336.51|336.36|336.51|336.36|336.51|336.36|23
1649234970000|2022-04-06 08:49:30|||||||||1
1649234980000|2022-04-06 08:49:40|||||||||3
1649234990000|2022-04-06 08:49:50|336.46|336.31|336.51|336.31|336.51|336.31|336.46|336.31|10
1649235000000|2022-04-06 08:50:00|336.56|336.36|336.51|336.31|336.56|336.36|336.46|336.31|26
1649235010000|2022-04-06 08:50:10|336.46|336.36|336.51|336.31|336.51|336.36|336.46|336.31|23
1649235020000|2022-04-06 08:50:20|336.46||336.46||336.51||336.46||5
1649235030000|2022-04-06 08:50:30|336.51|336.36|336.56|336.36|336.61|336.36|336.51|336.36|19
1649235040000|2022-04-06 08:50:40|336.61|336.41|336.61|336.41|336.61|336.41|336.61|336.41|2
1649235050000|2022-04-06 08:50:50|336.56||336.61||336.61||336.56||4
1649235060000|2022-04-06 08:51:00|336.56|336.46|336.61|336.41|336.61|336.46|336.56|336.41|14
1649235070000|2022-04-06 08:51:10|336.56||336.56||336.61||336.56||7
1649235080000|2022-04-06 08:51:20|||||||||6
1649235100000|2022-04-06 08:51:40|||||||||3
1649235110000|2022-04-06 08:51:50|336.51|336.36|336.56|336.41|336.56|336.41|336.51|336.36|17
1649235120000|2022-04-06 08:52:00|336.61||336.61||336.61||336.56||21
1649235130000|2022-04-06 08:52:10||336.46||336.46||336.46||336.41|4
1649235140000|2022-04-06 08:52:20|336.56|336.41|336.56|336.41|336.61|336.46|336.56|336.41|10
1649235160000|2022-04-06 08:52:40|336.51|336.36|336.51|336.36|336.56|336.41|336.51|336.36|28
1649235170000|2022-04-06 08:52:50|||||||||2
1649235180000|2022-04-06 08:53:00|||||||||6
1649235190000|2022-04-06 08:53:10||336.31||336.31||336.31||336.31|15
1649235200000|2022-04-06 08:53:20|336.46|336.26|336.41|336.26|336.46|336.26|336.41|336.26|23
1649235210000|2022-04-06 08:53:30|336.46||336.46||336.46||336.41||22
1649235220000|2022-04-06 08:53:40|336.41||336.46||336.46||336.41||9
1649235230000|2022-04-06 08:53:50|336.41|336.21|336.41|336.26|336.41|336.26|336.41|336.21|12
1649235240000|2022-04-06 08:54:00|336.46||336.41||336.46||336.41||8
1649235250000|2022-04-06 08:54:10|336.36|336.21|336.36|336.21|336.41|336.21|336.36|336.16|30
1649235260000|2022-04-06 08:54:20|336.31|336.16|336.31|336.16|336.31|336.21|336.31|336.16|4
1649235270000|2022-04-06 08:54:30|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|3
1649235280000|2022-04-06 08:54:40|336.41|336.16|336.41|336.21|336.41|336.21|336.36|336.16|14
1649235290000|2022-04-06 08:54:50|336.36||336.36||336.36||336.36||9
1649235300000|2022-04-06 08:55:00|||||||||5
1649235310000|2022-04-06 08:55:10|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|7
1649235320000|2022-04-06 08:55:20|||||||||24
1649235330000|2022-04-06 08:55:30|336.26|336.11|336.31|336.16|336.31|336.16|336.26|336.11|12
1649235340000|2022-04-06 08:55:40|||||||||3
1649235350000|2022-04-06 08:55:50|||||||||4
1649235360000|2022-04-06 08:56:00|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|27
1649235370000|2022-04-06 08:56:10|336.41|336.26|336.46|336.26|336.46|336.31|336.41|336.26|14
1649235380000|2022-04-06 08:56:20|336.51|336.31|336.46|336.31|336.51|336.31|336.46|336.31|18
1649235390000|2022-04-06 08:56:30|336.41|336.26|336.46|336.31|336.46|336.31|336.41|336.26|32
1649235400000|2022-04-06 08:56:40|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.26|26
1649235410000|2022-04-06 08:56:50|336.36|336.21|336.36|336.21|336.36|336.26|336.36|336.21|11
1649235420000|2022-04-06 08:57:00|336.31|336.16|336.31|336.16|336.31|336.21|336.31|336.16|7
1649235430000|2022-04-06 08:57:10|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.16|9
1649235450000|2022-04-06 08:57:30|336.31|336.16|336.36|336.21|336.36|336.21|336.31|336.16|12
1649235460000|2022-04-06 08:57:40|336.41|336.26|336.41|336.21|336.41|336.26|336.41|336.21|20
1649235470000|2022-04-06 08:57:50|336.36||336.36||336.36||336.36||2
1649235480000|2022-04-06 08:58:00|336.31|336.16|336.31|336.16|336.31|336.21|336.31|336.16|29
1649235490000|2022-04-06 08:58:10|336.26|336.11|336.26|336.06|336.31|336.16|336.26|336.06|30
1649235500000|2022-04-06 08:58:20|336.21|336.11|336.26|336.06|336.31|336.11|336.21|336.06|29
1649235510000|2022-04-06 08:58:30|336.21|336.11|336.26|336.06|336.26|336.11|336.21|336.06|19
1649235520000|2022-04-06 08:58:40|336.21|336.11|336.21|336.06|336.26|336.11|336.21|336.06|15
1649235530000|2022-04-06 08:58:50|336.16|336.01|336.21|336.06|336.21|336.06|336.16|336.01|28
1649235540000|2022-04-06 08:59:00|336.26||336.26||336.26||336.21||34
1649235550000|2022-04-06 08:59:10|336.21|336.11|336.21|336.06|336.26|336.11|336.21|336.06|39
1649235560000|2022-04-06 08:59:20|||||||||25
1649235570000|2022-04-06 08:59:30|336.16|336.01|336.21|336.01|336.21|336.01|336.16|336.01|24
1649235580000|2022-04-06 08:59:40|336.16|336.06|336.26|336.11|336.26|336.11|336.16|336.01|37
1649235590000|2022-04-06 08:59:50|336.21|336.06|336.21|336.01|336.26|336.06|336.21|336.01|24
1649235600000|2022-04-06 09:00:00||336.06||336.06||336.06||336.06|13
1649235610000|2022-04-06 09:00:10|336.26|336.11|336.31|336.11|336.31|336.16|336.26|336.11|21
1649235620000|2022-04-06 09:00:20|336.26|336.16|336.36|336.21|336.36|336.21|336.26|336.11|18
1649235630000|2022-04-06 09:00:30|336.41|336.26|336.46|336.31|336.46|336.31|336.41|336.26|16
1649235640000|2022-04-06 09:00:40|336.51|336.36|336.46|336.31|336.51|336.36|336.46|336.31|12
1649235650000|2022-04-06 09:00:50|336.51||336.46||336.51||336.46||5
1649235660000|2022-04-06 09:01:00|||||||||19
1649235670000|2022-04-06 09:01:10|||||||||8
1649235680000|2022-04-06 09:01:20|336.51|336.36|336.46|336.31|336.51|336.36|336.46|336.31|28
1649235690000|2022-04-06 09:01:30|||||||||16
1649235700000|2022-04-06 09:01:40|336.41|336.26|336.31|336.16|336.41|336.26|336.31|336.16|34
1649235710000|2022-04-06 09:01:50|||||||||12
1649235720000|2022-04-06 09:02:00|336.36|336.21|336.31|336.16|336.41|336.21|336.31|336.11|42
1649235730000|2022-04-06 09:02:10|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|7
1649235740000|2022-04-06 09:02:20|336.31|336.16|336.31|336.16|336.31|336.16|336.26|336.11|13
1649235750000|2022-04-06 09:02:30|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|5
1649235760000|2022-04-06 09:02:40|336.31||336.26||336.31||336.26||11
1649235770000|2022-04-06 09:02:50|336.21|336.06|336.16|336.01|336.21|336.06|336.16|336.01|12
1649235780000|2022-04-06 09:03:00|336.21|336.06|336.31|336.11|336.31|336.11|336.21|336.06|27
1649235790000|2022-04-06 09:03:10|336.26|336.16|336.36|336.16|336.36|336.16|336.26|336.16|8
1649235800000|2022-04-06 09:03:20|336.31||336.31||336.31||336.31||8
1649235810000|2022-04-06 09:03:30|336.36||336.36||336.36||336.36||10
1649235820000|2022-04-06 09:03:40|336.31|336.21|336.36|336.21|336.36|336.21|336.31|336.21|9
1649235830000|2022-04-06 09:03:50|||||||||6
1649235840000|2022-04-06 09:04:00|336.31|336.16|336.26|336.11|336.31|336.16|336.26|336.11|18
1649235850000|2022-04-06 09:04:10||336.06||336.06||336.06||336.06|5
1649235860000|2022-04-06 09:04:20|336.21||336.21||336.21||336.21||10
1649235870000|2022-04-06 09:04:30|||||||||7
1649235880000|2022-04-06 09:04:40|336.16|336.01|336.16|336.01|336.21|336.01|336.16|336.01|13
1649235890000|2022-04-06 09:04:50|336.11|335.96|336.11|335.91|336.16|335.96|336.06|335.86|64
1649235900000|2022-04-06 09:05:00|336.06|335.86|335.96|335.81|336.06|335.86|335.91|335.76|46
1649235910000|2022-04-06 09:05:10|335.91|335.76|335.86|335.66|335.91|335.76|335.81|335.66|38
1649235920000|2022-04-06 09:05:20|335.96|335.76|335.96|335.76|335.96|335.76|335.91|335.76|13
1649235930000|2022-04-06 09:05:30|335.91|335.71|335.91|335.71|335.91|335.71|335.91|335.71|8
1649235940000|2022-04-06 09:05:40|335.96|335.76|335.96|335.76|335.96|335.76|335.96|335.76|8
1649235950000|2022-04-06 09:05:50|336.01|335.81|336.06|335.86|336.06|335.86|336.01|335.81|5
1649235960000|2022-04-06 09:06:00|336.11|335.91|336.11|335.96|336.11|335.96|336.11|335.91|5
1649235970000|2022-04-06 09:06:10|336.06|335.91|336.11|335.96|336.11|335.96|336.06|335.91|7
1649235980000|2022-04-06 09:06:20|336.16|336.01|336.16|336.01|336.21|336.01|336.16|335.96|12
1649235990000|2022-04-06 09:06:30|336.11|335.96|336.11|335.91|336.11|335.96|336.11|335.91|8
1649236000000|2022-04-06 09:06:40|336.16|335.96|336.16|335.96|336.16|335.96|336.11|335.96|11
1649236010000|2022-04-06 09:06:50|336.11|336.01|336.16|336.01|336.16|336.01|336.11|336.01|5
1649236020000|2022-04-06 09:07:00|336.21|336.06|336.16|336.01|336.26|336.06|336.16|336.01|8
1649236030000|2022-04-06 09:07:10|336.21|336.06|336.21|336.06|336.21|336.06|336.16|336.06|5
1649236040000|2022-04-06 09:07:20|336.26|336.11|336.21|336.06|336.26|336.11|336.21|336.01|11
1649236050000|2022-04-06 09:07:30|336.16|336.01|336.21|336.06|336.21|336.06|336.16|336.01|12
1649236060000|2022-04-06 09:07:40|336.16|336.01|336.21|336.01|336.21|336.01|336.16|336.01|10
1649236070000|2022-04-06 09:07:50|336.16|336.06|336.16|336.01|336.16|336.06|336.16|336.01|9
1649236080000|2022-04-06 09:08:00|336.21|336.06|336.21|336.01|336.21|336.06|336.21|336.01|10
1649236090000|2022-04-06 09:08:10||336.06||336.01||336.06||336.01|6
1649236100000|2022-04-06 09:08:20||335.96||336.01||336.01||335.96|16
1649236110000|2022-04-06 09:08:30|336.16|336.06|336.21|336.06|336.21|336.06|336.16|336.06|4
1649236120000|2022-04-06 09:08:40|||||||||4
1649236130000|2022-04-06 09:08:50|336.16|336.01|336.21|336.06|336.21|336.06|336.16|336.01|8
1649236140000|2022-04-06 09:09:00||336.01||336.01||336.06||336.01|6
1649236160000|2022-04-06 09:09:20||336.06||336.06||336.06||336.06|8
1649236170000|2022-04-06 09:09:30|||||||||2
1649236180000|2022-04-06 09:09:40|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|10
1649236190000|2022-04-06 09:09:50|||||||||5
1649236200000|2022-04-06 09:10:00|336.31|336.16|336.31|336.16|336.31|336.16|336.31|336.16|7
1649236210000|2022-04-06 09:10:10|336.36|336.21|336.36|336.21|336.36|336.21|336.36|336.21|6
1649236220000|2022-04-06 09:10:20|||||||||4
1649236230000|2022-04-06 09:10:30|||||||||6
1649236240000|2022-04-06 09:10:40|336.41||336.41||336.41||336.41||4
1649236250000|2022-04-06 09:10:50||336.26||336.21||336.26||336.21|5
1649236260000|2022-04-06 09:11:00|336.46|336.26|336.41|336.26|336.46|336.31|336.41|336.26|13
1649236270000|2022-04-06 09:11:10|||||||||7
1649236280000|2022-04-06 09:11:20|||||||||5
1649236290000|2022-04-06 09:11:30|||||||||2
1649236300000|2022-04-06 09:11:40|||||||||3
1649236310000|2022-04-06 09:11:50|||||||||5
1649236320000|2022-04-06 09:12:00|||||||||4
1649236330000|2022-04-06 09:12:10|336.46|336.31|336.46|336.31|336.46|336.31|336.46|336.31|5
1649236340000|2022-04-06 09:12:20|336.41|336.26|336.46|336.26|336.46|336.26|336.41|336.26|7
1649236350000|2022-04-06 09:12:30|336.41|336.31|336.41|336.26|336.41|336.31|336.41|336.26|6
1649236360000|2022-04-06 09:12:40|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|22
1649236370000|2022-04-06 09:12:50|336.36|336.21|336.31|336.16|336.36|336.21|336.31|336.16|4
1649236380000|2022-04-06 09:13:00||336.11||336.11||336.16||336.11|6
1649236390000|2022-04-06 09:13:10|336.26|336.06|336.26|336.06|336.26|336.11|336.26|336.06|9
1649236400000|2022-04-06 09:13:20||336.11||336.11||336.11||336.06|1
1649236410000|2022-04-06 09:13:30|||||||||2
1649236420000|2022-04-06 09:13:40|336.31||336.31||336.31||336.31||5
1649236430000|2022-04-06 09:13:50||336.16||336.16||336.16||336.16|3
1649236440000|2022-04-06 09:14:00|||||||||3
1649236450000|2022-04-06 09:14:10|336.36|336.21|336.36|336.21|336.41|336.26|336.36|336.21|18
1649236460000|2022-04-06 09:14:20|336.41|336.26|336.41|336.26|336.41|336.26|336.41|336.21|3
1649236470000|2022-04-06 09:14:30|336.36|336.21|336.36|336.11|336.36|336.21|336.36|336.11|20
1649236480000|2022-04-06 09:14:40|336.31|336.06|336.31|336.06|336.31|336.16|336.21|336.01|11
1649236490000|2022-04-06 09:14:50|336.26|336.01|336.26|336.01|336.26|336.01|336.26|336.01|2
1649236500000|2022-04-06 09:15:00||336.11||336.06||336.11||336.01|1
1649236510000|2022-04-06 09:15:10|336.21|336.01|336.21|336.01|336.21|336.01|336.21|336.01|4
1649236520000|2022-04-06 09:15:20|336.16|335.96|336.06|335.91|336.16|335.96|336.06|335.91|6
1649236530000|2022-04-06 09:15:30|336.11||336.16||336.21||336.11||5
1649236540000|2022-04-06 09:15:40|336.11|335.96|336.21|335.96|336.21|335.96|336.11|335.96|4
1649236550000|2022-04-06 09:15:50|336.26|336.01|336.21|336.01|336.26|336.06|336.21|336.01|1
1649236560000|2022-04-06 09:16:00|336.26|336.06|336.26|336.11|336.26|336.11|336.26|336.06|2
1649236570000|2022-04-06 09:16:10|336.21|336.06|336.21|336.01|336.21|336.06|336.16|336.01|7
1649236580000|2022-04-06 09:16:20|336.16||336.21||336.21||336.16||3
1649236590000|2022-04-06 09:16:30|336.16|336.06|336.21|336.06|336.21|336.06|336.16|336.06|2
1649236600000|2022-04-06 09:16:40|336.26|336.11|336.26|336.11|336.31|336.11|336.26|336.11|9
1649236610000|2022-04-06 09:16:50||336.06||336.11||336.11||336.06|2
1649236620000|2022-04-06 09:17:00|336.31|336.16|336.31|336.11|336.31|336.16|336.31|336.11|1
1649236630000|2022-04-06 09:17:10||336.16||336.11||336.16||336.11|1
1649236640000|2022-04-06 09:17:20|336.26|336.06|336.31|336.06|336.31|336.16|336.26|336.06|6
1649236650000|2022-04-06 09:17:30|336.26|336.11|336.21|336.06|336.26|336.11|336.21|336.06|2
1649236660000|2022-04-06 09:17:40|336.26|336.11|336.26|336.06|336.26|336.11|336.21|336.06|3
1649236680000|2022-04-06 09:18:00|336.21||336.21||336.21||336.21||0
1649236690000|2022-04-06 09:18:10|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.06|2
1649236700000|2022-04-06 09:18:20|336.21|336.06|336.26|336.06|336.26|336.06|336.21|336.06|2
1649236710000|2022-04-06 09:18:30|336.21|336.11|336.26|336.11|336.26|336.11|336.21|336.11|1
1649236720000|2022-04-06 09:18:40|336.21|336.06|336.21|336.06|336.21|336.06|336.21|336.06|1
1649236730000|2022-04-06 09:18:50|336.26||336.26||336.26||336.26||2
1649236740000|2022-04-06 09:19:00|336.21|336.01|336.21|336.06|336.21|336.06|336.16|336.01|16
1649236750000|2022-04-06 09:19:10|336.26|336.11|336.26|336.11|336.26|336.11|336.26|336.11|2
1649236780000|2022-04-06 09:19:40|||||||||1
1649236800000|2022-04-06 09:20:00|336.36|335.76|336.36|335.76|336.36|335.76|336.36|335.76|3
1649236860000|2022-04-06 09:21:00|336.26|335.66|336.26|335.66|336.26|335.66|336.26|335.66|0
1649236880000|2022-04-06 09:21:20|336.36|335.76|336.36|335.76|336.36|335.76|336.26|335.66|0
1649236890000|2022-04-06 09:21:30|336.26|335.66|336.26|335.66|336.36|335.76|336.26|335.66|0
1649236940000|2022-04-06 09:22:20|336.36|335.76|336.36|335.76|336.36|335.76|336.36|335.76|0
1649236960000|2022-04-06 09:22:40|336.26|335.66|336.26|335.66|336.26|335.66|336.26|335.66|0
1649236980000|2022-04-06 09:23:00|336.36|335.76|336.26|335.66|336.36|335.76|336.26|335.66|0
1649236990000|2022-04-06 09:23:10|336.36|335.76|336.26|335.66|336.36|335.76|336.26|335.66|0
1649237000000|2022-04-06 09:23:20|336.36|335.76|336.36|335.76|336.36|335.76|336.26|335.66|0
1649237020000|2022-04-06 09:23:40|336.26|335.66|336.26|335.66|336.26|335.66|336.26|335.66|0
1649237060000|2022-04-06 09:24:20|336.36|335.76|336.36|335.76|336.36|335.76|336.36|335.76|0
1649237100000|2022-04-06 09:25:00|336.46|335.86|336.46|335.86|336.46|335.86|336.46|335.86|7
1649237110000|2022-04-06 09:25:10|336.36|335.76|336.36|335.76|336.36|335.76|336.36|335.76|0
1649237120000|2022-04-06 09:25:20|336.46|335.86|336.36|335.76|336.46|335.86|336.36|335.76|0
1649237200000|2022-04-06 09:26:40|336.46|335.86|336.36|335.76|336.46|335.86|336.36|335.76|0
1649237310000|2022-04-06 09:28:30|336.26|335.66|336.36|335.76|336.36|335.76|336.26|335.66|0
1649237320000|2022-04-06 09:28:40|336.26|335.66|336.36|335.76|336.36|335.76|336.26|335.66|0
1649237350000|2022-04-06 09:29:10|336.26|335.66|336.26|335.66|336.36|335.76|336.26|335.66|0
1649237400000|2022-04-06 09:30:00|336.36|335.76|336.36|335.76|336.36|335.76|336.36|335.76|0
1649237410000|2022-04-06 09:30:10|336.26|335.66|336.26|335.66|336.26|335.66|336.26|335.66|0
1649237470000|2022-04-06 09:31:10|336.36|335.76|336.36|335.76|336.36|335.76|336.36|335.76|0
1649237480000|2022-04-06 09:31:20|336.26|335.66|336.26|335.66|336.26|335.66|336.26|335.66|0
1649237490000|2022-04-06 09:31:30|336.36|335.76|336.36|335.76|336.36|335.76|336.36|335.76|0
1649237560000|2022-04-06 09:32:40|336.26|335.66|336.26|335.66|336.26|335.66|336.26|335.66|0
1649237570000|2022-04-06 09:32:50|336.36|335.76|336.36|335.76|336.36|335.76|336.36|335.76|0
1649237580000|2022-04-06 09:33:00|336.26|335.66|336.36|335.76|336.36|335.76|336.26|335.66|0
1649237610000|2022-04-06 09:33:30|336.26|335.66|336.36|335.76|336.36|335.76|336.26|335.66|0
1649237620000|2022-04-06 09:33:40|336.26|335.66|336.36|335.76|336.36|335.76|336.26|335.66|0
1649237630000|2022-04-06 09:33:50|336.26|335.66|336.26|335.66|336.26|335.66|336.26|335.66|0
1649237640000|2022-04-06 09:34:00|336.36|335.76|336.26|335.66|336.36|335.76|336.26|335.66|0
1649237660000|2022-04-06 09:34:20|336.36|335.76|336.26|335.66|336.36|335.76|336.26|335.66|0
1649237730000|2022-04-06 09:35:30|336.16|335.56|336.16|335.56|336.16|335.56|336.16|335.56|0
1649237740000|2022-04-06 09:35:40|336.26|335.66|336.26|335.66|336.26|335.66|336.26|335.66|0
1649237750000|2022-04-06 09:35:50|336.16|335.56|336.26|335.66|336.26|335.66|336.16|335.56|0
1649237760000|2022-04-06 09:36:00|336.16|335.56|336.26|335.66|336.26|335.66|336.16|335.56|0
1649237830000|2022-04-06 09:37:10|336.36|335.76|336.26|335.66|336.36|335.76|336.26|335.66|0
1649237960000|2022-04-06 09:39:20|336.16|335.56|336.16|335.56|336.26|335.66|336.16|335.56|0
1649237980000|2022-04-06 09:39:40|336.26|335.66|336.26|335.66|336.26|335.66|336.26|335.66|0
1649237990000|2022-04-06 09:39:50|336.16|335.56|336.16|335.56|336.16|335.56|336.16|335.56|0
1649238000000|2022-04-06 09:40:00|336.26|335.66|336.26|335.66|336.26|335.66|336.16|335.56|0
1649238010000|2022-04-06 09:40:10|336.16|335.56|336.26|335.66|336.26|335.66|336.16|335.56|0
1649238090000|2022-04-06 09:41:30|336.16|335.56|336.26|335.66|336.26|335.66|336.16|335.56|0
1649238110000|2022-04-06 09:41:50|336.16|335.56|336.26|335.66|336.26|335.66|336.16|335.56|0
1649238140000|2022-04-06 09:42:20|336.16|335.56|336.26|335.66|336.26|335.66|336.16|335.56|0
1649238160000|2022-04-06 09:42:40|336.16|335.56|336.16|335.56|336.16|335.56|336.16|335.56|0
1649238190000|2022-04-06 09:43:10|336.06|335.46|336.06|335.46|336.16|335.56|336.06|335.46|0
1649238200000|2022-04-06 09:43:20|336.16|335.56|336.06|335.46|336.16|335.56|336.06|335.46|0
1649238260000|2022-04-06 09:44:20|336.16|335.56|336.16|335.56|336.16|335.56|336.06|335.46|0
1649238300000|2022-04-06 09:45:00|336.06|335.46|336.16|335.56|336.16|335.56|336.06|335.46|0
1649238320000|2022-04-06 09:45:20|336.06|335.46|336.06|335.46|336.06|335.46|336.06|335.46|0
1649238330000|2022-04-06 09:45:30|336.16|335.56|336.06|335.46|336.16|335.56|336.06|335.46|0
1649238580000|2022-04-06 09:49:40|335.96|335.36|336.06|335.46|336.06|335.46|335.96|335.36|0
1649238590000|2022-04-06 09:49:50|335.96|335.36|336.06|335.46|336.06|335.46|335.96|335.36|0
1649238600000|2022-04-06 09:50:00|335.96|335.36|335.86|335.61|335.96|335.71|335.76|335.36|10
1649238610000|2022-04-06 09:50:10|335.76|335.56|335.76|335.56|335.76|335.61|335.76|335.56|0
1649238620000|2022-04-06 09:50:20|335.86||335.86||335.86||335.86||2
1649238640000|2022-04-06 09:50:40|335.81||335.81||335.81||335.76||0
1649238670000|2022-04-06 09:51:10|335.76|335.51|335.81|335.51|335.81|335.51|335.76|335.51|1
1649238680000|2022-04-06 09:51:20|335.76|335.61|335.96|335.66|335.96|335.71|335.76|335.61|2
1649238690000|2022-04-06 09:51:30|335.91|335.61|335.86|335.71|335.91|335.71|335.81|335.61|0
1649238700000|2022-04-06 09:51:40|335.91|335.61|335.96|335.66|335.96|335.66|335.91|335.61|5
1649238720000|2022-04-06 09:52:00|335.91|335.76|335.91|335.71|335.91|335.76|335.86|335.66|1
1649238740000|2022-04-06 09:52:20|335.96||335.91||335.96||335.91||2
1649238750000|2022-04-06 09:52:30|335.96||336.01||336.01||335.96||0
1649238780000|2022-04-06 09:53:00|336.06||336.06||336.06||336.01||0
1649238800000|2022-04-06 09:53:20|336.01||336.06||336.06||336.01||0
1649238820000|2022-04-06 09:53:40|336.01||336.06||336.06||336.01||0
1649238950000|2022-04-06 09:55:50|336.01||336.01||336.01||336.01||0
1649238960000|2022-04-06 09:56:00|336.06|335.86|336.11|335.81|336.11|335.86|336.01|335.76|1
1649239010000|2022-04-06 09:56:50||335.86||335.86||335.86||335.86|0
1649239020000|2022-04-06 09:57:00||335.81||335.81||335.81||335.81|0
1649239040000|2022-04-06 09:57:20|336.16|335.86|336.16|335.91|336.16|335.91|336.16|335.86|1
1649239080000|2022-04-06 09:58:00|336.21||336.21||336.21||336.21||1
1649239110000|2022-04-06 09:58:30|336.16||336.21||336.21||336.16||0
1649239140000|2022-04-06 09:59:00|336.26||336.26||336.26||336.26||4
1649239180000|2022-04-06 09:59:40|336.21||336.21||336.21||336.21||4
1649239190000|2022-04-06 09:59:50|336.16||336.11||336.16||336.11||0
1649239210000|2022-04-06 10:00:10|||||||||5
1649239220000|2022-04-06 10:00:20|||||||||3
1649239260000|2022-04-06 10:01:00|336.06|335.86|336.01|335.81|336.06|335.86|336.01|335.81|6
1649239280000|2022-04-06 10:01:20||335.76||335.76||335.76||335.76|9
1649239290000|2022-04-06 10:01:30||335.81||335.76||335.81||335.76|3
1649239300000|2022-04-06 10:01:40|335.91||335.91||335.91||335.91||3
1649239320000|2022-04-06 10:02:00|335.86|335.71|335.86|335.66|335.86|335.71|335.86|335.66|22
1649239330000|2022-04-06 10:02:10|335.81||335.81||335.81||335.81||0
1649239340000|2022-04-06 10:02:20|335.86|335.61|335.81|335.66|335.86|335.66|335.81|335.61|14
1649239350000|2022-04-06 10:02:30||335.61||335.66||335.66||335.61|11
1649239360000|2022-04-06 10:02:40|335.86||335.81||335.86||335.81||4
1649239370000|2022-04-06 10:02:50||335.61||335.51||335.61||335.51|9
1649239380000|2022-04-06 10:03:00|||||||||1
1649239390000|2022-04-06 10:03:10||335.56||335.51||335.56||335.51|0
1649239440000|2022-04-06 10:04:00|335.86|335.56|335.86|335.61|335.86|335.61|335.86|335.56|2
1649239450000|2022-04-06 10:04:10||335.66||335.66||335.66||335.66|0
1649239460000|2022-04-06 10:04:20|335.91||335.91||335.91||335.91||6
1649239470000|2022-04-06 10:04:30|335.96|335.71|335.96|335.71|335.96|335.71|335.96|335.71|0
1649239500000|2022-04-06 10:05:00|336.01|335.76|336.06|335.86|336.06|335.86|336.01|335.76|1
1649239510000|2022-04-06 10:05:10|336.01|335.81|336.01|335.81|336.01|335.81|336.01|335.81|2
1649239540000|2022-04-06 10:05:40||335.76||335.76||335.81||335.76|0
1649239560000|2022-04-06 10:06:00||335.81||335.76||335.81||335.76|1
1649239610000|2022-04-06 10:06:50|336.06|335.81|336.06|335.76|336.06|335.81|336.06|335.76|6
1649239620000|2022-04-06 10:07:00|||||||||1
1649239750000|2022-04-06 10:09:10|||||||||1
1649239880000|2022-04-06 10:11:20||335.71||335.66||335.71||335.66|1
1649239890000|2022-04-06 10:11:30|336.01|335.56|335.86|335.51|336.01|335.56|335.86|335.51|2
1649239910000|2022-04-06 10:11:50|335.81|335.46|335.81|335.46|335.81|335.46|335.81|335.46|0
1649239920000|2022-04-06 10:12:00|335.76||335.81||335.81||335.76||0
1649239960000|2022-04-06 10:12:40|335.71||335.71||335.71||335.71||0
1649239970000|2022-04-06 10:12:50||335.41||335.41||335.41||335.41|1
1649240020000|2022-04-06 10:13:40||335.46||335.41||335.46||335.41|0
1649240030000|2022-04-06 10:13:50|335.66||335.66||335.66||335.66||0
1649240060000|2022-04-06 10:14:20|335.56||335.66||335.66||335.56||8
1649240070000|2022-04-06 10:14:30|335.71||335.61||335.71||335.61||0
1649240080000|2022-04-06 10:14:40|||||||||5
1649240100000|2022-04-06 10:15:00|335.66||335.66||335.71||335.66||6
1649240150000|2022-04-06 10:15:50|335.61|335.36|335.61|335.36|335.61|335.36|335.61|335.36|0
1649240180000|2022-04-06 10:16:20|335.56||335.56||335.56||335.56||0
1649240200000|2022-04-06 10:16:40|335.61||335.61||335.61||335.61||5
1649240220000|2022-04-06 10:17:00|||||||||1
1649240240000|2022-04-06 10:17:20||335.31||335.16||335.31||335.16|11
1649240250000|2022-04-06 10:17:30|335.51||335.51||335.51||335.51||0
1649240280000|2022-04-06 10:18:00|335.46||335.41||335.46||335.41||0
1649240310000|2022-04-06 10:18:30|||||||||10
1649240330000|2022-04-06 10:18:50|335.31||335.31||335.31||335.31||0
1649240340000|2022-04-06 10:19:00|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.16|7
1649240350000|2022-04-06 10:19:10|||||||||4
1649240360000|2022-04-06 10:19:20|335.46|335.26|335.46|335.26|335.46|335.26|335.46|335.26|3
1649240370000|2022-04-06 10:19:30|335.51||335.51||335.51||335.51||0
1649240390000|2022-04-06 10:19:50|335.46||335.46||335.46||335.46||0
1649240400000|2022-04-06 10:20:00|335.51||335.51||335.51||335.51||6
1649240450000|2022-04-06 10:20:50|335.46||335.46||335.46||335.46||0
1649240460000|2022-04-06 10:21:00|||||||||9
1649240480000|2022-04-06 10:21:20|||||||||1
1649240510000|2022-04-06 10:21:50|335.41|335.21|335.41|335.21|335.41|335.21|335.41|335.21|5
1649240520000|2022-04-06 10:22:00|335.51|335.26|335.51|335.26|335.51|335.26|335.51|335.26|10
1649240600000|2022-04-06 10:23:20|335.56||335.61||335.61||335.56||1
1649240670000|2022-04-06 10:24:30|335.66||335.66||335.66||335.66||0
1649240790000|2022-04-06 10:26:30|335.71|335.31|335.71|335.31|335.71|335.31|335.71|335.31|0
1649240970000|2022-04-06 10:29:30|335.76||335.76||335.76||335.76||1
1649241060000|2022-04-06 10:31:00|335.71||335.66||335.71||335.66||0
1649241080000|2022-04-06 10:31:20|335.51||335.61||335.61||335.51||1
1649241090000|2022-04-06 10:31:30|335.66||335.66||335.66||335.66||0
1649241170000|2022-04-06 10:32:50|335.51||335.66||335.66||335.51||1
1649241200000|2022-04-06 10:33:20||335.36||335.36||335.36||335.36|0
1649241210000|2022-04-06 10:33:30|335.76|335.41|335.71|335.51|335.76|335.51|335.71|335.41|2
1649241220000|2022-04-06 10:33:40||335.46||335.46||335.46||335.46|0
1649241230000|2022-04-06 10:33:50||335.51||335.51||335.51||335.51|0
1649241260000|2022-04-06 10:34:20|||||||||3
1649241270000|2022-04-06 10:34:30|335.76||335.76||335.76||335.76||1
1649241280000|2022-04-06 10:34:40||335.56||335.56||335.56||335.56|0
1649241320000|2022-04-06 10:35:20|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|0
1649241360000|2022-04-06 10:36:00|335.76|335.51|335.76|335.51|335.76|335.51|335.76|335.51|4
1649241370000|2022-04-06 10:36:10||335.56||335.56||335.56||335.56|0
1649241410000|2022-04-06 10:36:50|335.81|335.61|335.81|335.61|335.81|335.61|335.81|335.61|2
1649241420000|2022-04-06 10:37:00||335.56||335.61||335.61||335.56|0
1649241430000|2022-04-06 10:37:10||335.56||335.56||335.56||335.56|0
1649241460000|2022-04-06 10:37:40||335.51||335.51||335.51||335.51|1
1649241490000|2022-04-06 10:38:10|335.76|335.46|335.76|335.46|335.76|335.46|335.76|335.46|0
1649241510000|2022-04-06 10:38:30||335.51||335.51||335.51||335.51|0
1649241560000|2022-04-06 10:39:20||335.56||335.56||335.56||335.56|0
1649241600000|2022-04-06 10:40:00||335.51||335.51||335.51||335.51|0
1649241640000|2022-04-06 10:40:40|335.71|335.46|335.71|335.46|335.71|335.46|335.71|335.46|0
1649241680000|2022-04-06 10:41:20|335.76|335.51|335.81|335.51|335.81|335.51|335.71|335.51|2
1649241710000|2022-04-06 10:41:50||335.56||335.56||335.56||335.56|0
1649241770000|2022-04-06 10:42:50|335.86|335.61|335.86|335.61|335.86|335.61|335.86|335.61|1
1649241860000|2022-04-06 10:44:20|335.91|335.66|335.91|335.66|335.91|335.66|335.91|335.66|0
1649241870000|2022-04-06 10:44:30|335.96|335.71|335.96|335.71|335.96|335.71|335.96|335.71|1
1649241880000|2022-04-06 10:44:40||335.76||335.71||335.76||335.71|0
1649241910000|2022-04-06 10:45:10||335.66||335.66||335.71||335.66|0
1649241920000|2022-04-06 10:45:20||335.71||335.76||335.76||335.71|0
1649241930000|2022-04-06 10:45:30||335.71||335.71||335.71||335.71|0
1649241970000|2022-04-06 10:46:10|335.91||335.91||335.91||335.86||4
1649241990000|2022-04-06 10:46:30||335.66||335.61||335.66||335.61|2
1649242000000|2022-04-06 10:46:40|335.86|335.66|335.86|335.66|335.86|335.66|335.86|335.66|0
1649242010000|2022-04-06 10:46:50||335.61||335.66||335.66||335.61|0
1649242020000|2022-04-06 10:47:00||335.61||335.61||335.66||335.61|0
1649242040000|2022-04-06 10:47:20||335.66||335.66||335.66||335.66|0
1649242070000|2022-04-06 10:47:50|335.91||335.91||335.91||335.91||0
1649242080000|2022-04-06 10:48:00||335.71||335.71||335.71||335.71|0
1649242110000|2022-04-06 10:48:30|335.96|335.76|335.96|335.71|335.96|335.76|335.96|335.71|0
1649242120000|2022-04-06 10:48:40|335.86|335.66|335.91|335.66|335.91|335.66|335.86|335.66|1
1649242210000|2022-04-06 10:50:10|335.81|335.61|335.81|335.51|335.81|335.61|335.81|335.51|5
1649242220000|2022-04-06 10:50:20|335.76|335.46|335.66|335.46|335.76|335.46|335.66|335.46|0
1649242240000|2022-04-06 10:50:40|335.61||335.61||335.61||335.61||0
1649242250000|2022-04-06 10:50:50||335.41||335.36||335.41||335.36|1
1649242280000|2022-04-06 10:51:20|335.56||335.56||335.56||335.56||0
1649242320000|2022-04-06 10:52:00||335.31||335.31||335.31||335.31|1
1649242410000|2022-04-06 10:53:30||335.26||335.26||335.26||335.26|0
1649242430000|2022-04-06 10:53:50|335.51|335.21|335.51|335.21|335.51|335.21|335.51|335.21|0
1649242630000|2022-04-06 10:57:10||335.16||335.16||335.16||335.16|0
1649242700000|2022-04-06 10:58:20||335.31||335.16||335.31||335.16|1
1649242840000|2022-04-06 11:00:40||335.21||335.21||335.21||335.21|0
1649242860000|2022-04-06 11:01:00|335.61||335.61||335.61||335.61||2
1649243110000|2022-04-06 11:05:10|335.56||335.56||335.56||335.56||0
1649243150000|2022-04-06 11:05:50||335.16||335.11||335.16||335.11|5
1649243290000|2022-04-06 11:08:10||335.21||335.21||335.21||335.21|0
1649243350000|2022-04-06 11:09:10|335.36|335.06|335.26|334.96|335.36|335.06|335.26|334.96|11
1649243360000|2022-04-06 11:09:20|335.16||335.16||335.16||335.16||0
1649243370000|2022-04-06 11:09:30||334.91||334.91||334.91||334.91|1
1649243380000|2022-04-06 11:09:40|335.21|335.01|335.26|335.01|335.26|335.01|335.16|335.01|3
1649243390000|2022-04-06 11:09:50|335.31|335.06|335.31|335.11|335.31|335.11|335.31|335.06|3
1649243400000|2022-04-06 11:10:00|335.36|335.16|335.36|335.16|335.36|335.16|335.36|335.16|0
1649243410000|2022-04-06 11:10:10|335.31|335.01|335.31|335.01|335.31|335.06|335.31|335.01|2
1649243570000|2022-04-06 11:12:50|335.41|335.06|335.41|335.06|335.41|335.06|335.41|335.06|1
1649243590000|2022-04-06 11:13:10|335.36||335.31||335.36||335.31||0
1649243600000|2022-04-06 11:13:20||335.01||335.01||335.01||335.01|0
1649243630000|2022-04-06 11:13:50||334.96||334.96||334.96||334.96|0
1649243670000|2022-04-06 11:14:30|335.26|334.91|335.26|334.91|335.26|334.91|335.26|334.91|0
1649243710000|2022-04-06 11:15:10||334.86||334.81||334.86||334.81|5
1649243720000|2022-04-06 11:15:20|335.21||335.21||335.21||335.21||0
1649243740000|2022-04-06 11:15:40||334.86||334.86||334.86||334.86|0
1649243770000|2022-04-06 11:16:10||334.96||334.81||334.96||334.81|5
1649243820000|2022-04-06 11:17:00|334.96||335.21||335.21||334.96||1
1649243870000|2022-04-06 11:17:50|335.16||335.16||335.16||335.16||0
1649243930000|2022-04-06 11:18:50|334.96|334.86|335.16|334.86|335.16|334.86|334.96|334.86|1
1649244020000|2022-04-06 11:20:20|335.21||335.26||335.26||335.21||1
1649244130000|2022-04-06 11:22:10|335.21||335.21||335.21||335.21||0
1649244230000|2022-04-06 11:23:50||334.81||334.81||334.81||334.81|1
1649244270000|2022-04-06 11:24:30|335.16|334.66|335.16|334.66|335.16|334.66|335.16|334.66|5
1649244320000|2022-04-06 11:25:20|335.11||335.06||335.11||335.06||0
1649244340000|2022-04-06 11:25:40|335.01||335.01||335.01||335.01||0
1649244390000|2022-04-06 11:26:30||334.71||334.71||334.71||334.71|0
1649244440000|2022-04-06 11:27:20|334.96||334.96||334.96||334.96||0
1649244460000|2022-04-06 11:27:40|335.01|334.81|335.01|334.81|335.01|334.81|335.01|334.81|2
1649244470000|2022-04-06 11:27:50|335.06|334.76|335.06|334.76|335.06|334.81|335.06|334.76|4
1649244480000|2022-04-06 11:28:00|335.01||335.01||335.01||335.01||0
1649244490000|2022-04-06 11:28:10||334.81||334.81||334.81||334.81|0
1649244500000|2022-04-06 11:28:20||334.86||334.86||334.86||334.86|0
1649244510000|2022-04-06 11:28:30|335.06|334.81|335.01|334.81|335.06|334.81|335.01|334.81|4
1649244520000|2022-04-06 11:28:40||334.86||334.81||334.86||334.76|3
1649244540000|2022-04-06 11:29:00|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|4
1649244550000|2022-04-06 11:29:10|335.11||335.06||335.11||335.06||5
1649244560000|2022-04-06 11:29:20||334.91||334.91||334.91||334.91|0
1649244570000|2022-04-06 11:29:30|335.11|334.96|335.11|334.91|335.11|334.96|335.11|334.91|2
1649244580000|2022-04-06 11:29:40||334.96||334.96||334.96||334.96|0
1649244590000|2022-04-06 11:29:50||334.91||334.91||334.91||334.91|6
1649244600000|2022-04-06 11:30:00||334.96||334.96||334.96||334.96|0
1649244610000|2022-04-06 11:30:10|335.06|334.91|335.06|334.81|335.06|334.91|335.06|334.81|4
1649244620000|2022-04-06 11:30:20|335.01||335.01||335.01||335.01||0
1649244630000|2022-04-06 11:30:30||334.76||334.76||334.76||334.76|0
1649244640000|2022-04-06 11:30:40|||||||||1
1649244670000|2022-04-06 11:31:10||334.81||334.76||334.81||334.76|0
1649244720000|2022-04-06 11:32:00||334.81||334.81||334.81||334.81|0
1649244740000|2022-04-06 11:32:20|334.96|334.86|334.96|334.81|334.96|334.86|334.96|334.81|3
1649244760000|2022-04-06 11:32:40|335.01||335.01||335.01||334.96||2
1649244770000|2022-04-06 11:32:50|335.06||335.06||335.06||335.06||0
1649244790000|2022-04-06 11:33:10||334.86||334.86||334.86||334.86|0
1649244800000|2022-04-06 11:33:20||334.91||334.91||334.91||334.91|0
1649244810000|2022-04-06 11:33:30|335.11|334.86|335.11|334.86|335.11|334.86|335.11|334.86|1
1649244820000|2022-04-06 11:33:40||334.91||334.91||334.91||334.91|0
1649244840000|2022-04-06 11:34:00|335.16|334.96|335.21|334.96|335.21|334.96|335.16|334.96|0
1649244870000|2022-04-06 11:34:30||335.01||335.01||335.01||335.01|0
1649244880000|2022-04-06 11:34:40||334.96||334.96||334.96||334.96|0
1649244930000|2022-04-06 11:35:30|335.26|335.01|335.26|335.01|335.26|335.01|335.26|335.01|0
1649245070000|2022-04-06 11:37:50||334.96||334.91||334.96||334.91|1
1649245080000|2022-04-06 11:38:00|335.21||335.21||335.21||335.21||0
1649245130000|2022-04-06 11:38:50||334.96||334.96||334.96||334.96|0
1649245160000|2022-04-06 11:39:20||335.01||335.01||335.01||335.01|0
1649245230000|2022-04-06 11:40:30|335.11|334.91|335.11|334.91|335.11|334.96|335.11|334.91|5
1649245240000|2022-04-06 11:40:40||334.86||334.86||334.86||334.86|0
1649245260000|2022-04-06 11:41:00||334.81||334.81||334.81||334.81|0
1649245310000|2022-04-06 11:41:50|335.01||335.01||335.01||335.01||0
1649245320000|2022-04-06 11:42:00||334.86||334.86||334.86||334.86|0
1649245330000|2022-04-06 11:42:10|335.06|334.81|335.06|334.81|335.06|334.81|335.06|334.81|5
1649245340000|2022-04-06 11:42:20|335.01||335.01||335.01||335.01||0
1649245360000|2022-04-06 11:42:40|335.06|334.86|335.11|334.86|335.11|334.86|335.06|334.86|1
1649245370000|2022-04-06 11:42:50|||||||||1
1649245420000|2022-04-06 11:43:40|335.06|334.96|335.06|334.86|335.06|334.96|335.06|334.86|1
1649245450000|2022-04-06 11:44:10||334.81||334.81||334.81||334.81|0
1649245520000|2022-04-06 11:45:20|335.11||335.11||335.11||335.11||0
1649245530000|2022-04-06 11:45:30|||||||||1
1649245570000|2022-04-06 11:46:10|335.16||335.16||335.16||335.16||0
1649245620000|2022-04-06 11:47:00|335.21|334.86|335.21|334.86|335.21|334.86|335.21|334.86|0
1649245650000|2022-04-06 11:47:30|335.16||335.16||335.16||335.16||0
1649245700000|2022-04-06 11:48:20|335.11|334.81|335.11|334.81|335.11|334.81|335.11|334.81|0
1649245710000|2022-04-06 11:48:30|335.06|334.76|335.06|334.76|335.06|334.76|335.06|334.76|1
1649245720000|2022-04-06 11:48:40|335.01|334.71|335.01|334.71|335.01|334.71|335.01|334.71|0
1649245730000|2022-04-06 11:48:50|334.91||334.91||334.91||334.91||0
1649245740000|2022-04-06 11:49:00|335.01|334.76|335.01|334.76|335.01|334.76|335.01|334.76|1
1649245750000|2022-04-06 11:49:10|||||||||1
1649245760000|2022-04-06 11:49:20|335.06||335.06||335.06||335.06||0
1649245770000|2022-04-06 11:49:30||334.81||334.81||334.81||334.81|0
1649245800000|2022-04-06 11:50:00|335.01|334.86|335.01|334.76|335.01|334.86|335.01|334.76|1
1649245810000|2022-04-06 11:50:10|334.96|334.71|334.96|334.71|334.96|334.71|334.96|334.71|0
1649245830000|2022-04-06 11:50:30|||||||||1
1649245880000|2022-04-06 11:51:20||334.66||334.66||334.66||334.66|0
1649246170000|2022-04-06 11:56:10|334.91||334.91||334.91||334.91||0
1649246180000|2022-04-06 11:56:20|334.81||334.81||334.81||334.81||0
1649246200000|2022-04-06 11:56:40|334.86|334.71|334.86|334.71|334.91|334.71|334.86|334.66|4
1649246210000|2022-04-06 11:56:50||334.66||334.66||334.66||334.66|1
1649246220000|2022-04-06 11:57:00||334.71||334.71||334.71||334.71|0
1649246230000|2022-04-06 11:57:10|334.91|334.66|334.91|334.66|334.91|334.66|334.91|334.66|4
1649246290000|2022-04-06 11:58:10||334.61||334.61||334.61||334.61|2
1649246310000|2022-04-06 11:58:30||334.66||334.61||334.66||334.61|0
1649246630000|2022-04-06 12:03:50|334.86||334.86||334.86||334.86||0
1649246650000|2022-04-06 12:04:10||334.56||334.56||334.56||334.56|0
1649246730000|2022-04-06 12:05:30|334.81||334.81||334.81||334.81||0
1649246800000|2022-04-06 12:06:40|334.66|334.41|334.66|334.41|334.66|334.41|334.66|334.41|13
1649246900000|2022-04-06 12:08:20|||||||||2
1649246930000|2022-04-06 12:08:50|334.71|334.46|334.71|334.46|334.71|334.46|334.71|334.46|3
1649246940000|2022-04-06 12:09:00|334.66||334.66||334.66||334.66||0
1649246960000|2022-04-06 12:09:20|334.71|334.51|334.71|334.51|334.71|334.51|334.71|334.51|10
1649246970000|2022-04-06 12:09:30|334.76|334.56|334.71|334.56|334.76|334.56|334.71|334.56|8
1649246980000|2022-04-06 12:09:40|334.76||334.76||334.76||334.76||5
1649247000000|2022-04-06 12:10:00||334.61||334.56||334.61||334.56|2
1649247010000|2022-04-06 12:10:10||334.51||334.51||334.51||334.51|1
1649247030000|2022-04-06 12:10:30|||||||||1
1649247050000|2022-04-06 12:10:50|334.71||334.71||334.71||334.71||0
1649247060000|2022-04-06 12:11:00|334.76|334.56|334.71|334.51|334.76|334.56|334.71|334.51|24
1649247080000|2022-04-06 12:11:20||334.56||334.51||334.56||334.51|1
1649247100000|2022-04-06 12:11:40||334.56||334.56||334.56||334.56|3
1649247110000|2022-04-06 12:11:50|||||||||1
1649247120000|2022-04-06 12:12:00|334.76||334.71||334.76||334.71||4
1649247140000|2022-04-06 12:12:20|334.76||334.76||334.76||334.71||8
1649247150000|2022-04-06 12:12:30||334.61||334.61||334.61||334.61|4
1649247160000|2022-04-06 12:12:40|334.81||334.81||334.81||334.81||4
1649247170000|2022-04-06 12:12:50|334.86||334.86||334.86||334.86||2
1649247270000|2022-04-06 12:14:30|||||||||1
1649247280000|2022-04-06 12:14:40|334.91||334.91||334.91||334.91||2
1649247430000|2022-04-06 12:17:10|334.86||334.86||334.86||334.86||1
1649247450000|2022-04-06 12:17:30|334.91|334.66|334.96|334.71|334.96|334.71|334.91|334.66|5
1649247470000|2022-04-06 12:17:50|335.01||335.01||335.01||335.01||1
1649247550000|2022-04-06 12:19:10||334.76||334.76||334.76||334.76|0
1649247560000|2022-04-06 12:19:20|335.06|334.81|335.06|334.86|335.06|334.86|335.06|334.81|3
1649247580000|2022-04-06 12:19:40|335.11||335.11||335.11||335.11||1
1649247630000|2022-04-06 12:20:30|335.16||335.16||335.16||335.16||5
1649247710000|2022-04-06 12:21:50|335.21||335.21||335.21||335.21||0
1649247730000|2022-04-06 12:22:10|335.16|334.91|335.16|334.91|335.16|334.91|335.16|334.91|0
1649247810000|2022-04-06 12:23:30|335.21||335.11||335.21||335.11||0
1649247860000|2022-04-06 12:24:20|335.21|334.96|335.21|334.96|335.21|334.96|335.21|334.96|4
1649247890000|2022-04-06 12:24:50||334.91||334.91||334.91||334.91|12
1649247900000|2022-04-06 12:25:00||334.86||334.86||334.86||334.86|5
1649247920000|2022-04-06 12:25:20|335.16|334.76|335.06|334.76|335.16|334.76|335.06|334.76|2
1649247970000|2022-04-06 12:26:10|335.01|334.81|335.01|334.81|335.01|334.81|335.01|334.81|0
1649247990000|2022-04-06 12:26:30||334.86||334.86||334.86||334.86|0
1649248000000|2022-04-06 12:26:40|335.06||335.06||335.06||335.06||3
1649248010000|2022-04-06 12:26:50||334.81||334.81||334.81||334.81|0
1649248020000|2022-04-06 12:27:00||334.86||334.86||334.86||334.86|0
1649248050000|2022-04-06 12:27:30||334.81||334.81||334.81||334.81|1
1649248060000|2022-04-06 12:27:40|335.01|334.76|335.01|334.76|335.01|334.76|335.01|334.76|1
1649248070000|2022-04-06 12:27:50||334.71||334.71||334.71||334.71|0
1649248090000|2022-04-06 12:28:10|334.96|334.81|334.96|334.71|334.96|334.81|334.96|334.71|20
1649248100000|2022-04-06 12:28:20||334.76||334.76||334.76||334.76|0
1649248110000|2022-04-06 12:28:30||334.81||334.71||334.81||334.71|3
1649248120000|2022-04-06 12:28:40||334.76||334.81||334.81||334.76|0
1649248140000|2022-04-06 12:29:00|335.01||334.96||335.01||334.96||2
1649248160000|2022-04-06 12:29:20|335.01||335.01||335.01||335.01||3
1649248170000|2022-04-06 12:29:30|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|3
1649248220000|2022-04-06 12:30:20||334.81||334.81||334.81||334.81|1
1649248250000|2022-04-06 12:30:50|335.01|334.76|334.96|334.76|335.01|334.76|334.96|334.76|8
1649248310000|2022-04-06 12:31:50||334.81||334.81||334.81||334.81|2
1649248320000|2022-04-06 12:32:00|335.01||334.96||335.01||334.96||2
1649248340000|2022-04-06 12:32:20|335.01||335.01||335.01||335.01||1
1649248370000|2022-04-06 12:32:50||334.76||334.76||334.76||334.76|1
1649248410000|2022-04-06 12:33:30||334.71||334.66||334.71||334.66|6
1649248420000|2022-04-06 12:33:40||334.61||334.61||334.61||334.61|0
1649248440000|2022-04-06 12:34:00|334.96||334.96||334.96||334.96||0
1649248460000|2022-04-06 12:34:20|334.81||334.81||334.81||334.81||0
1649248470000|2022-04-06 12:34:30||334.56||334.56||334.56||334.56|0
1649248490000|2022-04-06 12:34:50||334.61||334.56||334.61||334.56|1
1649248510000|2022-04-06 12:35:10|334.71|334.51|334.71|334.56|334.71|334.56|334.71|334.51|0
1649248520000|2022-04-06 12:35:20|||||||||7
1649248540000|2022-04-06 12:35:40|334.76|334.51|334.71|334.51|334.76|334.51|334.71|334.51|8
1649248630000|2022-04-06 12:37:10||334.56||334.56||334.56||334.56|0
1649248640000|2022-04-06 12:37:20|334.76||334.71||334.76||334.71||12
1649248650000|2022-04-06 12:37:30|334.76|334.51|334.66|334.51|334.76|334.51|334.66|334.51|8
1649248660000|2022-04-06 12:37:40|334.76||334.66||334.76||334.66||4
1649248670000|2022-04-06 12:37:50|334.76|334.56|334.76|334.51|334.76|334.56|334.76|334.51|4
1649248700000|2022-04-06 12:38:20||334.56||334.51||334.56||334.51|3
1649248810000|2022-04-06 12:40:10|334.71|334.41|334.71|334.41|334.71|334.41|334.71|334.41|3
1649248820000|2022-04-06 12:40:20|334.66||334.66||334.66||334.66||0
1649248840000|2022-04-06 12:40:40||334.46||334.46||334.46||334.46|0
1649248860000|2022-04-06 12:41:00|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|0
1649248880000|2022-04-06 12:41:20||334.36||334.36||334.36||334.36|2
1649248900000|2022-04-06 12:41:40|334.56||334.56||334.56||334.56||0
1649248960000|2022-04-06 12:42:40||334.31||334.31||334.31||334.31|4
1649248970000|2022-04-06 12:42:50|334.51||334.51||334.51||334.51||0
1649248980000|2022-04-06 12:43:00||334.36||334.31||334.36||334.31|3
1649249000000|2022-04-06 12:43:20||334.36||334.31||334.36||334.31|3
1649249030000|2022-04-06 12:43:50||334.36||334.31||334.36||334.31|4
1649249040000|2022-04-06 12:44:00|||||||||3
1649249060000|2022-04-06 12:44:20||334.36||334.31||334.36||334.31|2
1649249080000|2022-04-06 12:44:40|334.46||334.46||334.46||334.46||0
1649249100000|2022-04-06 12:45:00|334.51||334.51||334.51||334.51||10
1649249120000|2022-04-06 12:45:20|||||||||1
1649249130000|2022-04-06 12:45:30||334.36||334.31||334.36||334.31|3
1649249140000|2022-04-06 12:45:40|334.46||334.46||334.46||334.46||0
1649249160000|2022-04-06 12:46:00|334.51||334.51||334.51||334.51||10
1649249200000|2022-04-06 12:46:40|334.56||334.56||334.56||334.56||0
1649249210000|2022-04-06 12:46:50|334.61|334.36|334.56|334.31|334.61|334.36|334.56|334.31|10
1649249220000|2022-04-06 12:47:00|334.51||334.46||334.51||334.46||0
1649249230000|2022-04-06 12:47:10|334.51||334.51||334.51||334.51||0
1649249270000|2022-04-06 12:47:50|334.46|334.21|334.46|334.21|334.46|334.21|334.46|334.21|4
1649249410000|2022-04-06 12:50:10|334.41||334.41||334.41||334.41||0
1649249440000|2022-04-06 12:50:40|334.46|334.26|334.41|334.26|334.46|334.26|334.41|334.26|5
1649249450000|2022-04-06 12:50:50|334.46||334.41||334.46||334.41||1
1649249460000|2022-04-06 12:51:00|334.46||334.41||334.46||334.41||2
1649249480000|2022-04-06 12:51:20|334.36|334.16|334.36|334.16|334.36|334.16|334.36|334.16|14
1649249490000|2022-04-06 12:51:30|||||||||1
1649249500000|2022-04-06 12:51:40|334.31|334.21|334.31|334.11|334.31|334.21|334.31|334.11|19
1649249520000|2022-04-06 12:52:00|334.36|334.16|334.41|334.21|334.41|334.21|334.36|334.16|7
1649249530000|2022-04-06 12:52:10|334.46||334.46||334.46||334.46||10
1649249540000|2022-04-06 12:52:20||334.26||334.21||334.26||334.21|0
1649249600000|2022-04-06 12:53:20|334.51||334.51||334.51||334.51||3
1649249660000|2022-04-06 12:54:20||334.26||334.26||334.26||334.26|1
1649249670000|2022-04-06 12:54:30||334.21||334.21||334.21||334.21|2
1649249680000|2022-04-06 12:54:40|334.46|334.16|334.46|334.21|334.46|334.21|334.46|334.16|0
1649249690000|2022-04-06 12:54:50|334.41||334.41||334.41||334.41||0
1649249700000|2022-04-06 12:55:00|334.36|334.16|334.36|334.16|334.36|334.16|334.36|334.16|1
1649249720000|2022-04-06 12:55:20|334.41|334.21|334.41|334.21|334.41|334.21|334.41|334.21|1
1649249760000|2022-04-06 12:56:00|334.46||334.51||334.51||334.46||2
1649249770000|2022-04-06 12:56:10||334.26||334.26||334.26||334.26|0
1649249780000|2022-04-06 12:56:20|334.56|334.31|334.51|334.31|334.56|334.36|334.51|334.31|5
1649249850000|2022-04-06 12:57:30||334.36||334.31||334.36||334.31|3
1649249870000|2022-04-06 12:57:50||334.36||334.31||334.36||334.31|3
1649249890000|2022-04-06 12:58:10|334.56|334.36|334.56|334.31|334.56|334.36|334.56|334.31|9
1649249900000|2022-04-06 12:58:20|334.51||334.51||334.56||334.51||2
1649249950000|2022-04-06 12:59:10|334.56||334.56||334.56||334.56||1
1649249960000|2022-04-06 12:59:20|||||||||1
1649249970000|2022-04-06 12:59:30|334.51||334.51||334.51||334.51||0
1649250000000|2022-04-06 13:00:00||334.26||334.26||334.26||334.26|2
1649250140000|2022-04-06 13:02:20|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|2
1649250150000|2022-04-06 13:02:30||334.26||334.26||334.26||334.26|6
1649250160000|2022-04-06 13:02:40||334.31||334.31||334.31||334.31|0
1649250170000|2022-04-06 13:02:50|334.51||334.51||334.51||334.51||7
1649250200000|2022-04-06 13:03:20|334.56|334.36|334.51|334.31|334.56|334.36|334.51|334.31|13
1649250240000|2022-04-06 13:04:00|334.56|334.36|334.56|334.31|334.56|334.36|334.56|334.31|16
1649250290000|2022-04-06 13:04:50|334.51|334.21|334.51|334.21|334.51|334.21|334.51|334.21|16
1649250320000|2022-04-06 13:05:20||334.26||334.21||334.26||334.21|9
1649250420000|2022-04-06 13:07:00|334.46|334.31|334.41|334.11|334.46|334.31|334.41|334.11|62
1649250430000|2022-04-06 13:07:10|||||||||4
1649250450000|2022-04-06 13:07:30|334.36||334.36||334.36||334.36||0
1649250500000|2022-04-06 13:08:20|334.41|334.26|334.41|334.11|334.41|334.26|334.41|334.11|30
1649250510000|2022-04-06 13:08:30|334.36||334.36||334.36||334.36||5
1649250560000|2022-04-06 13:09:20|334.31|334.06|334.31|334.06|334.31|334.06|334.31|334.06|0
1649250630000|2022-04-06 13:10:30||334.11||334.11||334.11||334.11|0
1649250640000|2022-04-06 13:10:40||334.16||334.16||334.16||334.16|7
1649250650000|2022-04-06 13:10:50||334.11||334.16||334.16||334.11|7
1649250660000|2022-04-06 13:11:00|334.36|334.21|334.41|334.21|334.41|334.21|334.36|334.11|10
1649250670000|2022-04-06 13:11:10||334.11||334.11||334.11||334.11|5
1649250720000|2022-04-06 13:12:00|||||||||1
1649250840000|2022-04-06 13:14:00||334.16||334.16||334.16||334.16|0
1649250850000|2022-04-06 13:14:10|334.51|334.21|334.51|334.26|334.51|334.26|334.51|334.21|5
1649250910000|2022-04-06 13:15:10||334.31||334.31||334.31||334.31|0
1649250930000|2022-04-06 13:15:30||334.36||334.36||334.36||334.36|0
1649250940000|2022-04-06 13:15:40|334.56|334.41|334.61|334.41|334.61|334.41|334.56|334.41|8
1649250950000|2022-04-06 13:15:50|334.66|334.46|334.66|334.46|334.66|334.51|334.66|334.46|4
1649251020000|2022-04-06 13:17:00||334.51||334.51||334.51||334.51|0
1649251030000|2022-04-06 13:17:10|334.71|334.56|334.71|334.56|334.71|334.56|334.71|334.56|3
1649251040000|2022-04-06 13:17:20|334.76|334.61|334.76|334.61|334.76|334.61|334.76|334.56|2
1649251050000|2022-04-06 13:17:30|334.81||334.81||334.81||334.81||3
1649251140000|2022-04-06 13:19:00||334.66||334.66||334.66||334.66|0
1649251240000|2022-04-06 13:20:40|334.76|334.61|334.76|334.61|334.76|334.61|334.76|334.61|6
1649251260000|2022-04-06 13:21:00|||||||||2
1649251280000|2022-04-06 13:21:20|334.81||334.81||334.81||334.81||4
1649251300000|2022-04-06 13:21:40||334.66||334.66||334.66||334.66|0
1649251310000|2022-04-06 13:21:50|334.76|334.61|334.76|334.61|334.76|334.61|334.76|334.61|7
1649251330000|2022-04-06 13:22:10|334.71|334.56|334.71|334.56|334.71|334.56|334.71|334.56|6
1649251340000|2022-04-06 13:22:20|334.76||334.76||334.76||334.76||4
1649251360000|2022-04-06 13:22:40|334.71||334.71||334.71||334.71||0
1649251380000|2022-04-06 13:23:00|||||||||2
1649251390000|2022-04-06 13:23:10|||||||||1
1649251410000|2022-04-06 13:23:30|334.66|334.46|334.66|334.46|334.66|334.46|334.66|334.46|7
1649251430000|2022-04-06 13:23:50|334.76|334.51|334.71|334.51|334.76|334.56|334.71|334.51|4
1649251460000|2022-04-06 13:24:20|334.66|334.46|334.66|334.46|334.66|334.46|334.66|334.46|1
1649251500000|2022-04-06 13:25:00|334.61|334.41|334.61|334.41|334.61|334.41|334.61|334.41|0
1649251610000|2022-04-06 13:26:50|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.36|9
1649251620000|2022-04-06 13:27:00|334.56|334.31|334.51|334.31|334.56|334.31|334.51|334.31|16
1649251640000|2022-04-06 13:27:20|334.46||334.46||334.46||334.46||1
1649251660000|2022-04-06 13:27:40|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.31|5
1649251670000|2022-04-06 13:27:50|||||||||5
1649251680000|2022-04-06 13:28:00|334.56||334.51||334.61||334.51||10
1649251690000|2022-04-06 13:28:10|||||||||1
1649251700000|2022-04-06 13:28:20||334.26||334.31||334.36||334.26|11
1649251730000|2022-04-06 13:28:50|334.46|334.26|334.46|334.26|334.46|334.26|334.46|334.26|0
1649251740000|2022-04-06 13:29:00|||||||||1
1649251750000|2022-04-06 13:29:10||334.21||334.21||334.21||334.21|1
1649251770000|2022-04-06 13:29:30|334.36|334.26|334.36|334.21|334.36|334.26|334.36|334.21|12
1649251780000|2022-04-06 13:29:40||334.16||334.16||334.16||334.16|6
1649251790000|2022-04-06 13:29:50|334.56|334.36|334.51|334.26|334.56|334.36|334.51|334.26|15
1649251800000|2022-04-06 13:30:00|334.46|334.31|334.46|334.26|334.46|334.31|334.46|334.26|34
1649251810000|2022-04-06 13:30:10|334.51|334.31|334.51|334.36|334.61|334.41|334.51|334.31|51
1649251820000|2022-04-06 13:30:20|334.61|334.41|334.71|334.41|334.71|334.41|334.61|334.41|9
1649251830000|2022-04-06 13:30:30|334.76|334.51|334.76|334.56|334.76|334.61|334.76|334.51|18
1649251840000|2022-04-06 13:30:40|334.71|334.51|334.51|334.26|334.71|334.51|334.51|334.26|8
1649251850000|2022-04-06 13:30:50|334.36|334.21|334.46|334.21|334.46|334.21|334.36|334.21|10
1649251860000|2022-04-06 13:31:00|334.36|334.26|334.66|334.41|334.66|334.41|334.36|334.26|22
1649251870000|2022-04-06 13:31:10|334.61|334.36|334.56|334.21|334.61|334.36|334.56|334.21|10
1649251880000|2022-04-06 13:31:20|334.51|334.16|334.46|334.11|334.51|334.16|334.46|334.11|0
1649251900000|2022-04-06 13:31:40|334.51|334.36|334.51|334.36|334.51|334.36|334.51|334.26|35
1649251910000|2022-04-06 13:31:50|334.46|334.26|334.26|333.96|334.46|334.26|334.26|333.96|8
1649251920000|2022-04-06 13:32:00|334.21|333.91|334.11|333.71|334.21|333.91|334.11|333.71|18
1649251930000|2022-04-06 13:32:10||333.61||333.56||333.61||333.56|4
1649251940000|2022-04-06 13:32:20|334.06|333.51|334.01|333.51|334.06|333.51|334.01|333.51|0
1649251950000|2022-04-06 13:32:30||333.56||333.56||333.56||333.56|0
1649251960000|2022-04-06 13:32:40|333.96|333.51|333.96|333.51|333.96|333.51|333.96|333.51|0
1649251970000|2022-04-06 13:32:50|333.91||333.81||333.91||333.81||0
1649251980000|2022-04-06 13:33:00||333.56||333.56||333.56||333.56|1
1649251990000|2022-04-06 13:33:10|333.76|333.51|333.76|333.51|333.76|333.51|333.76|333.51|0
1649252000000|2022-04-06 13:33:20|333.66|333.36|333.51|333.26|333.66|333.41|333.51|333.26|14
1649252010000|2022-04-06 13:33:30|333.41|333.21|333.21|333.01|333.41|333.21|333.21|333.01|22
1649252020000|2022-04-06 13:33:40|333.16|332.96|333.21|333.01|333.31|333.01|333.16|332.96|36
1649252030000|2022-04-06 13:33:50||332.96||333.01||333.01||332.96|7
1649252040000|2022-04-06 13:34:00|333.16|332.96|333.16|332.81|333.16|333.01|333.06|332.81|48
1649252050000|2022-04-06 13:34:10|333.11|332.76|332.96|332.76|333.11|332.76|332.96|332.71|19
1649252060000|2022-04-06 13:34:20||332.81||332.71||332.81||332.66|6
1649252070000|2022-04-06 13:34:30|333.01|332.76|333.01|332.81|333.01|332.81|332.91|332.76|8
1649252080000|2022-04-06 13:34:40|332.96|332.76|332.96|332.76|332.96|332.76|332.96|332.71|1
1649252090000|2022-04-06 13:34:50|333.01|332.96|333.11|332.86|333.21|332.96|333.01|332.86|81
1649252100000|2022-04-06 13:35:00|||||||||5
1649252120000|2022-04-06 13:35:20|333.06|332.91|333.01|332.66|333.06|332.91|333.01|332.66|14
1649252130000|2022-04-06 13:35:30|333.06|332.61|333.06|332.76|333.06|332.91|333.06|332.61|40
1649252150000|2022-04-06 13:35:50||332.81||332.81||332.81||332.81|1
1649252160000|2022-04-06 13:36:00|333.01|332.71|333.01|332.71|333.01|332.71|333.01|332.71|5
1649252170000|2022-04-06 13:36:10|332.96|332.81|332.91|332.66|332.96|332.81|332.91|332.66|4
1649252180000|2022-04-06 13:36:20||332.71||332.66||332.71||332.66|1
1649252210000|2022-04-06 13:36:50||332.71||332.66||332.71||332.66|1
1649252220000|2022-04-06 13:37:00||332.61||332.66||332.66||332.61|5
1649252230000|2022-04-06 13:37:10|332.86|332.61|332.81|332.61|332.86|332.61|332.81|332.61|9
1649252240000|2022-04-06 13:37:20|332.76||332.86||332.86||332.76||8
1649252250000|2022-04-06 13:37:30|332.81|332.56|332.81|332.56|332.81|332.56|332.81|332.56|4
1649252270000|2022-04-06 13:37:50|332.76|332.61|332.76|332.56|332.76|332.61|332.76|332.56|1
1649252280000|2022-04-06 13:38:00|332.71|332.51|332.56|332.36|332.71|332.51|332.51|332.36|28
1649252290000|2022-04-06 13:38:10|332.61|332.46|332.66|332.46|332.66|332.46|332.61|332.36|18
1649252300000|2022-04-06 13:38:20|332.71|332.51|332.71|332.46|332.81|332.61|332.71|332.46|12
1649252310000|2022-04-06 13:38:30|332.66|332.41|332.61|332.41|332.66|332.41|332.61|332.41|8
1649252320000|2022-04-06 13:38:40|332.66|332.46|332.61|332.46|332.66|332.46|332.61|332.41|17
1649252330000|2022-04-06 13:38:50|||||||||6
1649252340000|2022-04-06 13:39:00|332.66|332.41|332.66|332.46|332.66|332.46|332.66|332.41|16
1649252350000|2022-04-06 13:39:10|332.71|332.51|332.66|332.46|332.71|332.51|332.66|332.46|4
1649252360000|2022-04-06 13:39:20|332.61|332.41|332.61|332.36|332.61|332.41|332.61|332.31|2
1649252370000|2022-04-06 13:39:30|332.51|332.31|332.61|332.41|332.61|332.41|332.51|332.31|5
1649252380000|2022-04-06 13:39:40|332.66|332.46|332.71|332.51|332.71|332.51|332.66|332.46|11
1649252390000|2022-04-06 13:39:50|332.76|332.56|332.81|332.61|332.91|332.71|332.76|332.56|6
1649252400000|2022-04-06 13:40:00|332.76|332.56|332.56|332.31|332.76|332.56|332.56|332.31|15
1649252410000|2022-04-06 13:40:10|332.66|332.36|332.76|332.51|332.81|332.51|332.66|332.36|19
1649252420000|2022-04-06 13:40:20|332.86|332.56|333.01|332.81|333.01|332.81|332.86|332.56|2
1649252430000|2022-04-06 13:40:30|333.06|332.76|333.06|332.86|333.06|332.86|333.06|332.76|1
1649252440000|2022-04-06 13:40:40|333.01|332.81|333.01|332.71|333.01|332.81|333.01|332.71|8
1649252450000|2022-04-06 13:40:50|333.11|332.86|333.11|332.86|333.11|332.86|333.11|332.86|5
1649252460000|2022-04-06 13:41:00|333.16|332.71|333.11|332.71|333.16|332.71|333.11|332.71|1
1649252480000|2022-04-06 13:41:20||332.66||332.66||332.66||332.66|1
1649252490000|2022-04-06 13:41:30||332.61||332.61||332.61||332.61|0
1649252510000|2022-04-06 13:41:50||332.66||332.66||332.66||332.66|0
1649252520000|2022-04-06 13:42:00|333.06|332.71|333.06|332.71|333.06|332.71|333.06|332.71|1
1649252530000|2022-04-06 13:42:10|333.01|332.66|332.91|332.51|333.01|332.66|332.91|332.51|2
1649252540000|2022-04-06 13:42:20|332.86|332.46|332.86|332.51|332.86|332.51|332.86|332.46|0
1649252560000|2022-04-06 13:42:40||332.56||332.56||332.56||332.56|1
1649252570000|2022-04-06 13:42:50|332.96|332.61|333.01|332.76|333.01|332.81|332.96|332.61|7
1649252580000|2022-04-06 13:43:00|332.91|332.66|332.91|332.61|332.91|332.66|332.91|332.61|2
1649252590000|2022-04-06 13:43:10|332.86|332.56|332.86|332.56|332.86|332.56|332.86|332.56|0
1649252600000|2022-04-06 13:43:20||332.51||332.51||332.51||332.51|0
1649252610000|2022-04-06 13:43:30|332.81||332.81||332.81||332.81||6
1649252620000|2022-04-06 13:43:40|332.76|332.56|332.76|332.51|332.76|332.56|332.76|332.51|0
1649252630000|2022-04-06 13:43:50|332.81|332.56|332.86|332.61|332.91|332.71|332.81|332.56|20
1649252640000|2022-04-06 13:44:00|332.76|332.56|332.76|332.56|332.76|332.56|332.71|332.56|10
1649252650000|2022-04-06 13:44:10|332.81|332.61|332.81|332.51|332.81|332.61|332.81|332.51|2
1649252660000|2022-04-06 13:44:20|332.66|332.41|332.66|332.41|332.66|332.41|332.66|332.41|3
1649252670000|2022-04-06 13:44:30||332.36||332.36||332.36||332.36|4
1649252680000|2022-04-06 13:44:40|332.56|332.31|332.56|332.31|332.56|332.31|332.56|332.31|0
1649252690000|2022-04-06 13:44:50|332.51|332.36|332.66|332.31|332.66|332.36|332.51|332.31|2
1649252700000|2022-04-06 13:45:00|332.61|332.36|332.66|332.31|332.66|332.36|332.61|332.31|2
1649252720000|2022-04-06 13:45:20|332.71|332.36|332.71|332.36|332.71|332.36|332.71|332.36|0
1649252730000|2022-04-06 13:45:30|332.76||332.86||332.86||332.76||1
1649252760000|2022-04-06 13:46:00||332.46||332.51||332.51||332.46|4
1649252820000|2022-04-06 13:47:00||332.56||332.56||332.56||332.56|0
1649252830000|2022-04-06 13:47:10||332.51||332.51||332.51||332.51|0
1649252880000|2022-04-06 13:48:00|332.81|332.46|332.81|332.46|332.81|332.46|332.81|332.46|2
1649252890000|2022-04-06 13:48:10||332.51||332.51||332.51||332.51|0
1649252910000|2022-04-06 13:48:30||332.56||332.56||332.56||332.56|0
1649252920000|2022-04-06 13:48:40|332.76||332.76||332.76||332.76||0
1649252930000|2022-04-06 13:48:50|332.71|332.61|332.56|332.26|332.71|332.61|332.56|332.26|10
1649252940000|2022-04-06 13:49:00|332.51|332.21|332.51|332.21|332.51|332.21|332.51|332.21|2
1649252950000|2022-04-06 13:49:10||332.26||332.26||332.26||332.26|0
1649252960000|2022-04-06 13:49:20|332.71||332.66||332.71||332.66||9
1649252970000|2022-04-06 13:49:30||332.31||332.31||332.31||332.31|1
1649252990000|2022-04-06 13:49:50|332.61|332.26|332.61|332.26|332.61|332.26|332.61|332.26|0
1649253000000|2022-04-06 13:50:00|332.56|332.31|332.56|332.31|332.56|332.31|332.56|332.31|2
1649253010000|2022-04-06 13:50:10|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|2
1649253020000|2022-04-06 13:50:20||332.26||332.21||332.26||332.21|11
1649253030000|2022-04-06 13:50:30||332.26||332.26||332.26||332.26|0
1649253040000|2022-04-06 13:50:40|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.21|2
1649253050000|2022-04-06 13:50:50|||||||||1
1649253060000|2022-04-06 13:51:00|332.31|332.16|332.51|332.16|332.51|332.16|332.31|332.16|5
1649253070000|2022-04-06 13:51:10|332.56|332.21|332.61|332.21|332.61|332.21|332.56|332.21|0
1649253100000|2022-04-06 13:51:40||332.26||332.31||332.31||332.26|1
1649253120000|2022-04-06 13:52:00|332.71|332.36|332.76|332.51|332.76|332.51|332.71|332.36|3
1649253130000|2022-04-06 13:52:10|332.81|332.56|332.81|332.56|332.81|332.56|332.81|332.56|0
1649253140000|2022-04-06 13:52:20|332.71|332.66|332.81|332.51|332.81|332.66|332.71|332.51|3
1649253150000|2022-04-06 13:52:30|||||||||1
1649253180000|2022-04-06 13:53:00|332.76|332.41|332.76|332.46|332.76|332.46|332.76|332.41|1
1649253190000|2022-04-06 13:53:10|332.71|332.41|332.71|332.41|332.71|332.41|332.71|332.41|1
1649253210000|2022-04-06 13:53:30||332.46||332.41||332.46||332.41|0
1649253240000|2022-04-06 13:54:00||332.46||332.41||332.46||332.41|2
1649253250000|2022-04-06 13:54:10||332.51||332.51||332.51||332.51|0
1649253260000|2022-04-06 13:54:20|332.66|332.41|332.66|332.41|332.66|332.41|332.66|332.41|2
1649253270000|2022-04-06 13:54:30|||||||||3
1649253280000|2022-04-06 13:54:40|332.56|332.31|332.56|332.26|332.56|332.31|332.56|332.26|1
1649253290000|2022-04-06 13:54:50||332.31||332.31||332.31||332.31|2
1649253300000|2022-04-06 13:55:00|332.51|332.26|332.51|332.21|332.51|332.26|332.51|332.21|2
1649253320000|2022-04-06 13:55:20|332.56|332.26|332.66|332.31|332.66|332.31|332.51|332.26|2
1649253330000|2022-04-06 13:55:30||332.36||332.36||332.36||332.36|0
1649253360000|2022-04-06 13:56:00|332.61||332.61||332.61||332.61||1
1649253380000|2022-04-06 13:56:20|332.66|332.31|332.66|332.31|332.66|332.31|332.66|332.31|1
1649253400000|2022-04-06 13:56:40|332.61|332.51|332.61|332.31|332.61|332.51|332.61|332.31|1
1649253410000|2022-04-06 13:56:50|||||||||1
1649253420000|2022-04-06 13:57:00||332.36||332.36||332.36||332.31|3
1649253430000|2022-04-06 13:57:10|332.71|332.41|332.71|332.46|332.71|332.46|332.71|332.41|1
1649253440000|2022-04-06 13:57:20||332.41||332.41||332.41||332.41|0
1649253450000|2022-04-06 13:57:30|332.66|332.36|332.66|332.36|332.66|332.36|332.66|332.36|0
1649253460000|2022-04-06 13:57:40|332.61|332.31|332.56|332.31|332.61|332.31|332.56|332.31|0
1649253470000|2022-04-06 13:57:50||332.26||332.26||332.26||332.26|0
1649253510000|2022-04-06 13:58:30||332.36||332.26||332.36||332.26|1
1649253520000|2022-04-06 13:58:40||332.21||332.21||332.21||332.21|0
1649253540000|2022-04-06 13:59:00|332.51|332.16|332.51|332.16|332.51|332.16|332.51|332.16|0
1649253550000|2022-04-06 13:59:10|||||||||1
1649253570000|2022-04-06 13:59:30||332.21||332.21||332.21||332.21|0
1649253580000|2022-04-06 13:59:40|332.41|332.16|332.31|332.06|332.41|332.16|332.31|332.06|11
1649253590000|2022-04-06 13:59:50|332.21|332.11|332.31|332.06|332.31|332.11|332.21|332.06|5
1649253600000|2022-04-06 14:00:00|332.21|332.01|332.16|331.96|332.21|332.01|332.16|331.96|7
1649253610000|2022-04-06 14:00:10|332.21|332.01|332.36|332.01|332.36|332.01|332.21|332.01|9
1649253620000|2022-04-06 14:00:20|332.31|332.06|332.31|332.01|332.31|332.06|332.21|332.01|2
1649253630000|2022-04-06 14:00:30||331.96||331.96||331.96||331.96|0
1649253670000|2022-04-06 14:01:10|332.26||332.26||332.26||332.26||1
1649253680000|2022-04-06 14:01:20|332.16|331.81|332.11|331.91|332.16|331.91|332.11|331.81|18
1649253690000|2022-04-06 14:01:30|332.01|331.81|332.01|331.86|332.01|331.86|332.01|331.81|1
1649253700000|2022-04-06 14:01:40||331.81||331.81||331.81||331.81|1
1649253710000|2022-04-06 14:01:50|||||||||1
1649253720000|2022-04-06 14:02:00|331.96|331.76|331.36|331.16|331.96|331.76|331.36|331.11|101
1649253730000|2022-04-06 14:02:10||331.11||331.21||331.21||331.11|47
1649253740000|2022-04-06 14:02:20||331.16||331.16||331.16||331.16|16
1649253760000|2022-04-06 14:02:40|331.31|331.21|331.36|331.11|331.36|331.21|331.31|331.11|19
1649253770000|2022-04-06 14:02:50||331.16||331.11||331.16||331.11|1
1649253780000|2022-04-06 14:03:00|331.26|331.16|331.36|331.16|331.36|331.16|331.26|331.16|8
1649253800000|2022-04-06 14:03:20|331.31|331.11|331.36|331.16|331.36|331.16|331.31|331.11|13
1649253810000|2022-04-06 14:03:30|331.31||331.36||331.36||331.31||3
1649253820000|2022-04-06 14:03:40|331.31|331.11|331.31|331.01|331.31|331.11|331.31|331.01|15
1649253830000|2022-04-06 14:03:50||330.96||330.96||330.96||330.96|7
1649253840000|2022-04-06 14:04:00|331.26|331.01|331.26|331.01|331.26|331.01|331.26|331.01|2
1649253850000|2022-04-06 14:04:10|331.31||331.31||331.31||331.31||1
1649253860000|2022-04-06 14:04:20||331.06||331.06||331.06||331.06|1
1649253870000|2022-04-06 14:04:30|331.26||331.26||331.26||331.26||0
1649253880000|2022-04-06 14:04:40|331.21|331.01|331.21|330.96|331.21|331.01|331.21|330.96|2
1649253890000|2022-04-06 14:04:50||331.01||330.96||331.01||330.96|1
1649253900000|2022-04-06 14:05:00||331.01||331.01||331.01||331.01|4
1649253910000|2022-04-06 14:05:10|331.26|331.06|331.31|331.11|331.31|331.11|331.26|331.06|0
1649253920000|2022-04-06 14:05:20|331.26|331.06|331.31|331.06|331.31|331.06|331.26|331.06|1
1649253950000|2022-04-06 14:05:50||331.11||331.11||331.11||331.11|0
1649253960000|2022-04-06 14:06:00|331.26|331.16|331.36|331.16|331.36|331.16|331.26|331.16|10
1649253970000|2022-04-06 14:06:10||331.21||331.21||331.21||331.21|1
1649253980000|2022-04-06 14:06:20|331.31|331.16|331.36|331.16|331.36|331.16|331.31|331.16|6
1649253990000|2022-04-06 14:06:30|331.31||331.36||331.36||331.31||4
1649254000000|2022-04-06 14:06:40|331.31||331.36||331.36||331.31||7
1649254010000|2022-04-06 14:06:50||331.21||331.21||331.21||331.21|0
1649254020000|2022-04-06 14:07:00|331.51|331.26|331.81|331.51|331.81|331.51|331.51|331.26|86
1649254030000|2022-04-06 14:07:10|331.76||331.76||331.76||331.76||0
1649254040000|2022-04-06 14:07:20|331.66|331.46|331.81|331.51|331.81|331.51|331.66|331.46|12
1649254050000|2022-04-06 14:07:30||331.56||331.56||331.56||331.56|0
1649254060000|2022-04-06 14:07:40|331.91||331.91||331.91||331.91||2
1649254080000|2022-04-06 14:08:00|331.86|331.41|331.66|331.36|331.86|331.41|331.66|331.31|13
1649254090000|2022-04-06 14:08:10|331.61|331.31|331.56|331.31|331.61|331.31|331.56|331.31|0
1649254100000|2022-04-06 14:08:20|331.61|331.41|331.66|331.41|331.66|331.41|331.61|331.41|0
1649254110000|2022-04-06 14:08:30||331.31||331.31||331.31||331.31|0
1649254120000|2022-04-06 14:08:40||331.36||331.36||331.36||331.36|0
1649254130000|2022-04-06 14:08:50|331.71||331.71||331.71||331.71||0
1649254140000|2022-04-06 14:09:00|331.76|331.56|331.81|331.56|331.81|331.56|331.76|331.56|1
1649254150000|2022-04-06 14:09:10|331.86|331.66|331.86|331.56|331.86|331.66|331.86|331.56|1
1649254180000|2022-04-06 14:09:40|331.81||331.81||331.81||331.81||0
1649254200000|2022-04-06 14:10:00|331.71|331.46|331.71|331.46|331.71|331.46|331.71|331.46|2
1649254210000|2022-04-06 14:10:10|331.66|331.36|331.66|331.36|331.66|331.36|331.66|331.36|1
1649254220000|2022-04-06 14:10:20||331.31||331.31||331.31||331.31|0
1649254240000|2022-04-06 14:10:40|331.76|331.36|331.71|331.36|331.76|331.36|331.71|331.36|5
1649254250000|2022-04-06 14:10:50|331.76||331.91||331.91||331.76||2
1649254260000|2022-04-06 14:11:00|331.96|331.41|332.06|331.46|332.06|331.46|331.96|331.41|3
1649254270000|2022-04-06 14:11:10|331.91|331.51|332.11|331.66|332.11|331.66|331.91|331.51|1
1649254310000|2022-04-06 14:11:50|332.06||332.01||332.06||332.01||0
1649254320000|2022-04-06 14:12:00|331.96|331.61|331.91|331.51|331.96|331.61|331.91|331.51|3
1649254380000|2022-04-06 14:13:00|331.86||331.76||331.86||331.76||1
1649254400000|2022-04-06 14:13:20|331.71|331.61|331.91|331.61|331.91|331.61|331.71|331.61|3
1649254410000|2022-04-06 14:13:30|331.81||331.91||331.91||331.81||1
1649254430000|2022-04-06 14:13:50|331.96|331.66|331.96|331.71|331.96|331.71|331.96|331.66|0
1649254440000|2022-04-06 14:14:00|332.01|331.76|332.06|331.76|332.06|331.76|332.01|331.76|1
1649254450000|2022-04-06 14:14:10|332.11||332.11||332.11||332.11||0
1649254460000|2022-04-06 14:14:20|332.16|331.81|332.16|331.81|332.16|331.81|332.16|331.81|1
1649254490000|2022-04-06 14:14:50|332.21||332.26||332.26||332.21||0
1649254500000|2022-04-06 14:15:00|332.21||332.21||332.21||332.16||1
1649254510000|2022-04-06 14:15:10|332.11|331.91|332.21|331.91|332.21|331.91|332.11|331.91|2
1649254530000|2022-04-06 14:15:30|332.31|331.96|332.36|331.96|332.36|331.96|332.31|331.96|2
1649254540000|2022-04-06 14:15:40|332.41||332.41||332.41||332.41||0
1649254560000|2022-04-06 14:16:00|332.46||332.46||332.46||332.46||3
1649254570000|2022-04-06 14:16:10|332.36|332.31|332.81|332.36|332.81|332.36|332.36|332.31|9
1649254580000|2022-04-06 14:16:20|||||||||1
1649254590000|2022-04-06 14:16:30|332.76||332.71||332.76||332.71||0
1649254600000|2022-04-06 14:16:40|332.66||332.76||332.76||332.66||1
1649254610000|2022-04-06 14:16:50|332.71|332.51|332.71|332.46|332.71|332.51|332.61|332.41|0
1649254620000|2022-04-06 14:17:00|332.61|332.51|332.66|332.36|332.71|332.51|332.61|332.36|4
1649254710000|2022-04-06 14:18:30|332.61||332.61||332.61||332.61||0
1649254720000|2022-04-06 14:18:40||332.41||332.41||332.41||332.41|0
1649254730000|2022-04-06 14:18:50|332.66||332.71||332.71||332.66||1
1649254740000|2022-04-06 14:19:00||332.46||332.46||332.46||332.46|1
1649254760000|2022-04-06 14:19:20|332.76||332.76||332.76||332.76||1
1649254790000|2022-04-06 14:19:50|||||||||1
1649254800000|2022-04-06 14:20:00|332.71||332.71||332.71||332.71||1
1649254830000|2022-04-06 14:20:30||332.51||332.51||332.51||332.51|0
1649254840000|2022-04-06 14:20:40|332.66|332.56|332.81|332.56|332.81|332.56|332.66|332.56|8
1649254860000|2022-04-06 14:21:00|332.91||332.91||332.91||332.91||2
1649254870000|2022-04-06 14:21:10|332.76||332.86||332.86||332.76||1
1649254880000|2022-04-06 14:21:20||332.61||332.51||332.61||332.51|7
1649254890000|2022-04-06 14:21:30|332.81||332.81||332.81||332.81||0
1649254900000|2022-04-06 14:21:40|332.61|332.31|332.61|332.31|332.61|332.31|332.61|332.31|4
1649254920000|2022-04-06 14:22:00|332.66|332.36|332.71|332.36|332.71|332.36|332.66|332.36|2
1649254940000|2022-04-06 14:22:20|332.76||332.76||332.76||332.76||0
1649254950000|2022-04-06 14:22:30|332.71||332.71||332.71||332.71||0
1649254980000|2022-04-06 14:23:00|332.76||332.76||332.76||332.76||2
1649255000000|2022-04-06 14:23:20|332.81||332.81||332.81||332.81||0
1649255010000|2022-04-06 14:23:30|332.86|332.46|332.86|332.46|332.86|332.46|332.86|332.46|0
1649255020000|2022-04-06 14:23:40|332.91||332.91||332.91||332.91||0
1649255040000|2022-04-06 14:24:00|332.86|332.51|332.96|332.51|332.96|332.51|332.86|332.51|2
1649255050000|2022-04-06 14:24:10|||||||||1
1649255060000|2022-04-06 14:24:20|333.01|332.71|333.11|332.71|333.11|332.71|333.01|332.71|4
1649255080000|2022-04-06 14:24:40|333.16|332.81|333.16|332.81|333.16|332.81|333.16|332.81|0
1649255090000|2022-04-06 14:24:50|333.11|332.86|333.16|332.86|333.16|332.86|333.11|332.86|0
1649255100000|2022-04-06 14:25:00|333.11|332.81|333.11|332.81|333.11|332.91|333.11|332.81|2
1649255120000|2022-04-06 14:25:20|333.06|332.86|333.06|332.81|333.06|332.86|333.06|332.81|0
1649255130000|2022-04-06 14:25:30|333.01|332.76|332.81|332.56|333.01|332.76|332.81|332.56|9
1649255150000|2022-04-06 14:25:50|332.76|332.51|332.71|332.46|332.76|332.51|332.71|332.46|0
1649255160000|2022-04-06 14:26:00|332.76|332.51|332.76|332.51|332.81|332.56|332.76|332.51|2
1649255180000|2022-04-06 14:26:20|332.66||332.76||332.76||332.66||5
1649255200000|2022-04-06 14:26:40|332.66|332.36|332.66|332.36|332.66|332.36|332.66|332.36|4
1649255210000|2022-04-06 14:26:50||332.31||332.26||332.31||332.26|4
1649255220000|2022-04-06 14:27:00|332.61||332.61||332.61||332.61||1
1649255230000|2022-04-06 14:27:10|332.71||332.71||332.71||332.71||1
1649255260000|2022-04-06 14:27:40|||||||||1
1649255270000|2022-04-06 14:27:50|332.66||332.66||332.66||332.66||0
1649255280000|2022-04-06 14:28:00|||||||||1
1649255290000|2022-04-06 14:28:10||332.21||332.16||332.21||332.16|1
1649255300000|2022-04-06 14:28:20|332.61||332.61||332.61||332.61||0
1649255310000|2022-04-06 14:28:30||332.11||332.11||332.11||332.11|0
1649255330000|2022-04-06 14:28:50|332.51||332.51||332.51||332.51||0
1649255340000|2022-04-06 14:29:00|||||||||2
1649255400000|2022-04-06 14:30:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649255420000|2022-04-06 14:30:20|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649255430000|2022-04-06 14:30:30|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649255440000|2022-04-06 14:30:40|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649255450000|2022-04-06 14:30:50|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649255460000|2022-04-06 14:31:00|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649255490000|2022-04-06 14:31:30|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649255500000|2022-04-06 14:31:40|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649255510000|2022-04-06 14:31:50|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649255520000|2022-04-06 14:32:00|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649255530000|2022-04-06 14:32:10|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649255610000|2022-04-06 14:33:30|328.76|328.16|328.66|328.06|328.76|328.16|328.66|328.06|0
1649255620000|2022-04-06 14:33:40|328.76|328.16|328.66|328.06|328.76|328.16|328.66|328.06|0
1649255630000|2022-04-06 14:33:50|328.76|328.16|328.76|328.16|328.76|328.16|328.66|328.06|0
1649255640000|2022-04-06 14:34:00|328.66|328.06|328.66|328.06|328.66|328.06|328.66|328.06|0
1649255680000|2022-04-06 14:34:40|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649255690000|2022-04-06 14:34:50|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649255700000|2022-04-06 14:35:00|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649255730000|2022-04-06 14:35:30|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649255740000|2022-04-06 14:35:40|329.06|328.46|329.06|328.46|329.06|328.46|328.96|328.36|0
1649255780000|2022-04-06 14:36:20|328.96|328.36|328.96|328.36|329.06|328.46|328.96|328.36|0
1649255790000|2022-04-06 14:36:30|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649255800000|2022-04-06 14:36:40|328.96|328.36|328.96|328.36|328.96|328.36|328.86|328.26|0
1649255820000|2022-04-06 14:37:00|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|0
1649255830000|2022-04-06 14:37:10|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649255880000|2022-04-06 14:38:00|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649255890000|2022-04-06 14:38:10|328.96|328.36|328.96|328.36|328.96|328.36|328.86|328.26|0
1649255900000|2022-04-06 14:38:20|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649255930000|2022-04-06 14:38:50|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649256000000|2022-04-06 14:40:00|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649256020000|2022-04-06 14:40:20|328.96|328.36|329.06|328.46|329.06|328.46|328.96|328.36|0
1649256030000|2022-04-06 14:40:30|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649256040000|2022-04-06 14:40:40|329.06|328.46|329.06|328.46|329.06|328.46|328.96|328.36|0
1649256050000|2022-04-06 14:40:50|328.96|328.36|328.96|328.36|329.06|328.46|328.96|328.36|0
1649256060000|2022-04-06 14:41:00|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649256080000|2022-04-06 14:41:20|329.16|328.56|329.16|328.56|329.16|328.56|329.16|328.56|0
1649256090000|2022-04-06 14:41:30|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649256110000|2022-04-06 14:41:50|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649256150000|2022-04-06 14:42:30|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649256170000|2022-04-06 14:42:50|329.16|328.56|329.16|328.56|329.16|328.56|329.16|328.56|0
1649256180000|2022-04-06 14:43:00|329.26|328.66|329.26|328.66|329.26|328.66|329.26|328.66|0
1649256200000|2022-04-06 14:43:20|329.16|328.56|329.26|328.66|329.26|328.66|329.16|328.56|0
1649256260000|2022-04-06 14:44:20|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649256320000|2022-04-06 14:45:20|333.16|332.86|333.21|332.96|333.21|333.06|333.16|332.76|11
1649256330000|2022-04-06 14:45:30|333.26|333.01|333.21|333.01|333.26|333.01|333.21|333.01|3
1649256340000|2022-04-06 14:45:40|333.16||333.26||333.26||333.16||5
1649256360000|2022-04-06 14:46:00|333.36|333.06|333.31|333.11|333.36|333.16|333.31|333.06|5
1649256370000|2022-04-06 14:46:10||333.06||333.06||333.06||333.06|0
1649256390000|2022-04-06 14:46:30|333.36|333.11|333.36|333.11|333.36|333.11|333.36|333.11|1
1649256400000|2022-04-06 14:46:40|333.46|333.16|333.56|333.21|333.56|333.21|333.46|333.16|2
1649256410000|2022-04-06 14:46:50|333.61|333.26|333.56|333.26|333.61|333.26|333.56|333.26|8
1649256430000|2022-04-06 14:47:10|333.51|333.21|333.51|333.21|333.51|333.21|333.51|333.21|2
1649256440000|2022-04-06 14:47:20|||||||||6
1649256480000|2022-04-06 14:48:00|333.36|333.11|333.36|333.06|333.36|333.11|333.36|333.06|4
1649256490000|2022-04-06 14:48:10|333.26|333.11|333.26|333.06|333.26|333.11|333.26|333.06|1
1649256500000|2022-04-06 14:48:20|333.21|333.01|333.21|333.01|333.21|333.01|333.21|332.96|1
1649256510000|2022-04-06 14:48:30|||||||||2
1649256520000|2022-04-06 14:48:40|333.16|332.91|333.16|332.91|333.16|332.91|333.16|332.91|2
1649256530000|2022-04-06 14:48:50||332.86||332.86||332.86||332.86|3
1649256540000|2022-04-06 14:49:00||332.81||332.81||332.81||332.81|1
1649256570000|2022-04-06 14:49:30|333.11||333.16||333.16||333.11||1
1649256660000|2022-04-06 14:51:00||332.91||332.81||332.91||332.81|1
1649256670000|2022-04-06 14:51:10|333.11||333.11||333.11||333.11||0
1649256730000|2022-04-06 14:52:10|333.06|332.66|333.06|332.66|333.06|332.66|333.06|332.66|4
1649256740000|2022-04-06 14:52:20||332.61||332.51||332.61||332.51|2
1649256750000|2022-04-06 14:52:30||332.46||332.46||332.46||332.46|1
1649256770000|2022-04-06 14:52:50|333.01||333.01||333.01||333.01||0
1649256810000|2022-04-06 14:53:30|332.91|332.41|332.91|332.31|332.91|332.41|332.91|332.31|0
1649256820000|2022-04-06 14:53:40|332.81||332.71||332.81||332.71||1
1649256830000|2022-04-06 14:53:50|332.61|332.21|332.51|332.16|332.61|332.21|332.51|332.16|3
1649256840000|2022-04-06 14:54:00|||||||||11
1649256860000|2022-04-06 14:54:20|332.71|332.21|332.71|332.36|332.71|332.36|332.71|332.21|11
1649256870000|2022-04-06 14:54:30|332.81|332.61|332.91|332.61|332.91|332.61|332.81|332.61|1
1649256880000|2022-04-06 14:54:40||332.71||332.61||332.71||332.61|1
1649256890000|2022-04-06 14:54:50|332.86|332.56|332.81|332.46|332.86|332.56|332.81|332.46|4
1649256910000|2022-04-06 14:55:10|332.76||332.76||332.76||332.76||0
1649256920000|2022-04-06 14:55:20|332.91||332.91||332.91||332.91||2
1649256990000|2022-04-06 14:56:30|332.86||332.86||332.86||332.86||0
1649257050000|2022-04-06 14:57:30|332.81||332.81||332.81||332.81||0
1649257110000|2022-04-06 14:58:30|||||||||1
1649257160000|2022-04-06 14:59:20|332.71||332.66||332.71||332.66||0
1649257180000|2022-04-06 14:59:40|332.61|332.26|332.61|332.26|332.61|332.26|332.51|332.26|13
1649257190000|2022-04-06 14:59:50|||||||||3
1649257200000|2022-04-06 15:00:00|328.96|328.36|329.06|328.46|329.06|328.46|328.96|328.36|0
1649257220000|2022-04-06 15:00:20|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649257240000|2022-04-06 15:00:40|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649257270000|2022-04-06 15:01:10|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649257300000|2022-04-06 15:01:40|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649257310000|2022-04-06 15:01:50|328.96|328.36|328.96|328.36|328.96|328.36|328.86|328.26|0
1649257320000|2022-04-06 15:02:00|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649257330000|2022-04-06 15:02:10|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649257360000|2022-04-06 15:02:40|329.06|328.46|328.96|328.36|329.06|328.46|328.96|328.36|0
1649257370000|2022-04-06 15:02:50|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649257380000|2022-04-06 15:03:00|329.16|328.56|329.16|328.56|329.16|328.56|329.06|328.46|0
1649257390000|2022-04-06 15:03:10|329.06|328.46|329.06|328.46|329.16|328.56|329.06|328.46|0
1649257430000|2022-04-06 15:03:50|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649257440000|2022-04-06 15:04:00|329.06|328.46|329.06|328.46|329.06|328.46|328.96|328.36|0
1649257450000|2022-04-06 15:04:10|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649257460000|2022-04-06 15:04:20|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649257480000|2022-04-06 15:04:40|329.16|328.56|329.06|328.46|329.16|328.56|329.06|328.46|0
1649257490000|2022-04-06 15:04:50|329.16|328.56|329.16|328.56|329.16|328.56|329.16|328.56|0
1649257520000|2022-04-06 15:05:20|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649257540000|2022-04-06 15:05:40|329.16|328.56|329.06|328.46|329.16|328.56|329.06|328.46|0
1649257550000|2022-04-06 15:05:50|329.16|328.56|329.06|328.46|329.16|328.56|329.06|328.46|0
1649257650000|2022-04-06 15:07:30|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649257660000|2022-04-06 15:07:40|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|0
1649257670000|2022-04-06 15:07:50|328.96|328.36|328.96|328.36|328.96|328.36|328.86|328.26|0
1649257690000|2022-04-06 15:08:10|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649257770000|2022-04-06 15:09:30|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|0
1649257790000|2022-04-06 15:09:50|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649257800000|2022-04-06 15:10:00|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649257810000|2022-04-06 15:10:10|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649257820000|2022-04-06 15:10:20|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649257840000|2022-04-06 15:10:40|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|0
1649257860000|2022-04-06 15:11:00|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649257870000|2022-04-06 15:11:10|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649257880000|2022-04-06 15:11:20|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649257890000|2022-04-06 15:11:30|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649257900000|2022-04-06 15:11:40|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649257910000|2022-04-06 15:11:50|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649257950000|2022-04-06 15:12:30|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649257960000|2022-04-06 15:12:40|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649257990000|2022-04-06 15:13:10|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649258000000|2022-04-06 15:13:20|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649258010000|2022-04-06 15:13:30|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649258020000|2022-04-06 15:13:40|328.96|328.36|328.96|328.36|328.96|328.36|328.86|328.26|0
1649258030000|2022-04-06 15:13:50|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|0
1649258040000|2022-04-06 15:14:00|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649258050000|2022-04-06 15:14:10|328.96|328.36|328.96|328.36|328.96|328.36|328.96|328.36|0
1649258100000|2022-04-06 15:15:00|332.16|331.91|332.16|331.86|332.16|332.01|332.16|331.86|6
1649258110000|2022-04-06 15:15:10|332.21||332.21||332.21||332.21||3
1649258120000|2022-04-06 15:15:20|332.16||332.16||332.16||332.16||0
1649258150000|2022-04-06 15:15:50|332.11|331.91|332.11|331.91|332.11|331.91|332.11|331.91|0
1649258160000|2022-04-06 15:16:00|332.06|331.86|332.21|331.96|332.21|331.96|332.06|331.86|13
1649258170000|2022-04-06 15:16:10||332.01||332.01||332.01||332.01|0
1649258180000|2022-04-06 15:16:20||331.96||331.91||331.96||331.91|2
1649258220000|2022-04-06 15:17:00|||||||||1
1649258240000|2022-04-06 15:17:20||331.86||331.86||331.86||331.86|0
1649258250000|2022-04-06 15:17:30|332.16||332.16||332.16||332.16||0
1649258270000|2022-04-06 15:17:50||331.91||331.91||331.91||331.91|0
1649258280000|2022-04-06 15:18:00|||||||||1
1649258290000|2022-04-06 15:18:10||331.86||331.81||331.86||331.81|4
1649258320000|2022-04-06 15:18:40||331.76||331.71||331.76||331.71|1
1649258340000|2022-04-06 15:19:00|||||||||1
1649258360000|2022-04-06 15:19:20|332.11||332.11||332.11||332.11||0
1649258370000|2022-04-06 15:19:30||331.66||331.71||331.71||331.66|0
1649258400000|2022-04-06 15:20:00|||||||||1
1649258430000|2022-04-06 15:20:30||331.76||331.76||331.76||331.76|0
1649258450000|2022-04-06 15:20:50||331.81||331.81||331.81||331.81|0
1649258460000|2022-04-06 15:21:00|332.01|331.76|332.01|331.81|332.01|331.81|332.01|331.76|3
1649258470000|2022-04-06 15:21:10||331.71||331.66||331.71||331.66|8
1649258490000|2022-04-06 15:21:30|331.96||331.96||331.96||331.96||0
1649258510000|2022-04-06 15:21:50||331.61||331.56||331.61||331.56|2
1649258520000|2022-04-06 15:22:00|||||||||1
1649258550000|2022-04-06 15:22:30|||||||||1
1649258570000|2022-04-06 15:22:50|332.01||332.06||332.06||331.96||9
1649258580000|2022-04-06 15:23:00|332.16|331.61|332.16|331.61|332.16|331.61|332.16|331.61|3
1649258590000|2022-04-06 15:23:10|332.21||332.21||332.21||332.21||0
1649258600000|2022-04-06 15:23:20|332.16|331.71|332.21|331.76|332.21|331.76|332.16|331.71|1
1649258610000|2022-04-06 15:23:30|332.26||332.21||332.26||332.21||3
1649258640000|2022-04-06 15:24:00|332.26||332.21||332.26||332.21||1
1649258700000|2022-04-06 15:25:00|||||||||1
1649258730000|2022-04-06 15:25:30|332.16||331.96||332.16||331.96||0
1649258740000|2022-04-06 15:25:40|331.91|331.71|331.66|331.41|331.91|331.71|331.66|331.41|63
1649258750000|2022-04-06 15:25:50|||||||||13
1649258760000|2022-04-06 15:26:00|331.61|331.31|331.56|331.31|331.61|331.31|331.56|331.31|7
1649258770000|2022-04-06 15:26:10||331.26||331.26||331.26||331.26|2
1649258780000|2022-04-06 15:26:20||331.31||331.31||331.31||331.31|0
1649258790000|2022-04-06 15:26:30|331.61||331.66||331.71||331.61||3
1649258810000|2022-04-06 15:26:50|331.71|331.36|331.66|331.41|331.71|331.41|331.66|331.36|6
1649258820000|2022-04-06 15:27:00|331.71|331.51|332.06|331.81|332.11|331.81|331.71|331.51|17
1649258830000|2022-04-06 15:27:10|332.01|331.71|332.01|331.71|332.01|331.71|332.01|331.71|6
1649258860000|2022-04-06 15:27:40|331.86|331.61|331.81|331.51|331.86|331.61|331.81|331.51|2
1649258880000|2022-04-06 15:28:00|331.66|331.41|331.66|331.41|331.66|331.41|331.66|331.41|5
1649258890000|2022-04-06 15:28:10|||||||||1
1649258910000|2022-04-06 15:28:30|331.61|331.46|331.61|331.46|331.61|331.46|331.61|331.46|1
1649258920000|2022-04-06 15:28:40|331.56|331.36|331.56|331.31|331.56|331.36|331.51|331.31|14
1649258930000|2022-04-06 15:28:50|331.51|331.36|331.51|331.36|331.51|331.36|331.51|331.36|1
1649258940000|2022-04-06 15:29:00|331.56|331.31|331.51|331.31|331.56|331.31|331.51|331.31|9
1649258950000|2022-04-06 15:29:10|||||||||2
1649258960000|2022-04-06 15:29:20|331.56|331.36|331.56|331.36|331.56|331.36|331.56|331.36|3
1649258970000|2022-04-06 15:29:30|331.51||331.56||331.56||331.51||3
1649258980000|2022-04-06 15:29:40|331.61|331.41|331.76|331.41|331.76|331.41|331.61|331.41|7
1649258990000|2022-04-06 15:29:50|331.81|331.66|331.86|331.66|331.96|331.76|331.81|331.66|32
1649259000000|2022-04-06 15:30:00|331.81||331.96||331.96||331.81||6
1649259040000|2022-04-06 15:30:40|332.01|331.71|332.01|331.71|332.01|331.71|332.01|331.71|0
1649259050000|2022-04-06 15:30:50|332.06||332.06||332.06||332.06||0
1649259060000|2022-04-06 15:31:00|332.16|331.76|332.16|331.91|332.16|331.96|332.16|331.76|2
1649259080000|2022-04-06 15:31:20|332.06|331.86|332.06|331.91|332.06|331.91|332.06|331.86|9
1649259090000|2022-04-06 15:31:30||331.86||331.86||331.86||331.81|2
1649259100000|2022-04-06 15:31:40|332.01||332.01||332.01||332.01||8
1649259110000|2022-04-06 15:31:50|332.06|331.81|332.06|331.86|332.06|331.86|332.06|331.81|4
1649259120000|2022-04-06 15:32:00|332.01||332.01||332.01||332.01||4
1649259130000|2022-04-06 15:32:10||331.76||331.76||331.76||331.76|5
1649259140000|2022-04-06 15:32:20|331.91||332.06||332.06||331.91||3
1649259160000|2022-04-06 15:32:40||331.71||331.66||331.71||331.66|1
1649259170000|2022-04-06 15:32:50|331.91|331.61|331.81|331.56|331.91|331.61|331.71|331.51|6
1649259180000|2022-04-06 15:33:00|331.91||332.01||332.01||331.91||1
1649259230000|2022-04-06 15:33:50|332.06||332.06||332.06||332.06||0
1649259240000|2022-04-06 15:34:00|||||||||1
1649259290000|2022-04-06 15:34:50|332.01|331.61|332.01|331.61|332.01|331.61|332.01|331.61|0
1649259420000|2022-04-06 15:37:00||331.56||331.56||331.56||331.56|1
1649259440000|2022-04-06 15:37:20||331.61||331.61||331.61||331.61|0
1649259500000|2022-04-06 15:38:20|||||||||1
1649259610000|2022-04-06 15:40:10|||||||||1
1649259630000|2022-04-06 15:40:30|332.06||332.16||332.16||332.06||4
1649259660000|2022-04-06 15:41:00|332.21||332.21||332.21||332.21||1
1649259740000|2022-04-06 15:42:20|332.16||332.16||332.16||332.16||0
1649259770000|2022-04-06 15:42:50|332.21|331.71|332.21|331.81|332.21|331.81|332.21|331.71|8
1649259780000|2022-04-06 15:43:00|332.36||332.21||332.36||332.21||1
1649259820000|2022-04-06 15:43:40||331.86||331.86||331.86||331.86|0
1649259840000|2022-04-06 15:44:00|||||||||1
1649259850000|2022-04-06 15:44:10|332.36|331.91|332.21|331.91|332.36|331.91|332.21|331.91|4
1649259860000|2022-04-06 15:44:20|332.16||332.16||332.16||332.16||0
1649259880000|2022-04-06 15:44:40|332.06|331.81|332.06|331.81|332.06|331.81|332.06|331.81|5
1649259890000|2022-04-06 15:44:50||331.86||331.86||331.86||331.86|3
1649259900000|2022-04-06 15:45:00|332.11|331.91|332.16|331.91|332.16|331.91|332.11|331.91|12
1649259910000|2022-04-06 15:45:10|332.21|331.96|332.21|331.96|332.31|331.96|332.21|331.96|14
1649259920000|2022-04-06 15:45:20|332.11|332.06|332.21|331.96|332.21|332.06|332.11|331.96|28
1649259930000|2022-04-06 15:45:30||331.91||331.91||331.91||331.91|0
1649259940000|2022-04-06 15:45:40||331.86||331.81||331.86||331.81|0
1649259970000|2022-04-06 15:46:10||331.76||331.71||331.76||331.71|0
1649259980000|2022-04-06 15:46:20|332.16||332.16||332.16||332.16||0
1649260080000|2022-04-06 15:48:00|||||||||1
1649260110000|2022-04-06 15:48:30|332.11||332.11||332.11||332.11||0
1649260120000|2022-04-06 15:48:40|332.16||332.16||332.16||332.16||2
1649260130000|2022-04-06 15:48:50|332.21|331.76|332.21|331.76|332.21|331.76|332.21|331.76|1
1649260140000|2022-04-06 15:49:00|332.26|331.81|332.46|332.01|332.46|332.01|332.21|331.81|6
1649260170000|2022-04-06 15:49:30|332.51|332.06|332.51|332.06|332.51|332.06|332.51|332.06|0
1649260190000|2022-04-06 15:49:50|332.46|332.01|332.46|332.01|332.46|332.01|332.46|332.01|0
1649260200000|2022-04-06 15:50:00|||||||||1
1649260220000|2022-04-06 15:50:20|332.51||332.56||332.56||332.51||0
1649260240000|2022-04-06 15:50:40||332.06||332.06||332.06||332.06|0
1649260260000|2022-04-06 15:51:00|||||||||1
1649260270000|2022-04-06 15:51:10|332.51||332.51||332.51||332.51||0
1649260310000|2022-04-06 15:51:50|332.46||332.46||332.46||332.46||0
1649260320000|2022-04-06 15:52:00|||||||||1
1649260380000|2022-04-06 15:53:00|332.51||332.51||332.51||332.51||1
1649260420000|2022-04-06 15:53:40|332.36|332.21|332.46|332.21|332.46|332.21|332.36|332.21|1
1649260440000|2022-04-06 15:54:00|332.41|332.16|332.41|332.16|332.41|332.16|332.41|332.16|0
1649260480000|2022-04-06 15:54:40|332.51|332.41|332.66|332.41|332.66|332.41|332.51|332.41|10
1649260490000|2022-04-06 15:54:50|332.71||332.71||332.71||332.71||0
1649260500000|2022-04-06 15:55:00|332.76||332.76||332.76||332.76||0
1649260550000|2022-04-06 15:55:50|332.71||332.71||332.71||332.71||0
1649260590000|2022-04-06 15:56:30|||||||||2
1649260600000|2022-04-06 15:56:40||332.31||332.41||332.41||332.31|9
1649260620000|2022-04-06 15:57:00|||||||||4
1649260630000|2022-04-06 15:57:10||332.36||332.41||332.41||332.36|2
1649260640000|2022-04-06 15:57:20||332.36||332.41||332.41||332.36|9
1649260660000|2022-04-06 15:57:40|332.66||332.66||332.66||332.66||0
1649260680000|2022-04-06 15:58:00|332.56|332.36|332.51|332.31|332.56|332.36|332.51|332.31|6
1649260690000|2022-04-06 15:58:10|332.56|332.36|332.56|332.31|332.56|332.36|332.56|332.31|4
1649260700000|2022-04-06 15:58:20|332.46|332.21|332.46|332.21|332.46|332.21|332.46|332.21|7
1649260710000|2022-04-06 15:58:30||332.26||332.26||332.26||332.21|2
1649260720000|2022-04-06 15:58:40|332.41|332.31|332.56|332.31|332.56|332.31|332.41|332.31|5
1649260770000|2022-04-06 15:59:30|332.51|332.26|332.51|332.26|332.51|332.26|332.51|332.26|0
1649260800000|2022-04-06 16:00:00|332.56|332.31|332.61|332.31|332.61|332.31|332.56|332.31|2
1649260810000|2022-04-06 16:00:10|||||||||1
1649260860000|2022-04-06 16:01:00|332.66||332.66||332.66||332.66||1
1649260910000|2022-04-06 16:01:50|332.61||332.61||332.61||332.61||0
1649260920000|2022-04-06 16:02:00|332.66||332.66||332.66||332.66||2
1649260980000|2022-04-06 16:03:00|||||||||1
1649260990000|2022-04-06 16:03:10|332.71||332.71||332.71||332.71||1
1649261000000|2022-04-06 16:03:20|332.66||332.66||332.66||332.66||0
1649261080000|2022-04-06 16:04:40||332.26||332.26||332.26||332.26|0
1649261120000|2022-04-06 16:05:20|||||||||1
1649261150000|2022-04-06 16:05:50|||||||||1
1649261220000|2022-04-06 16:07:00|||||||||1
1649261230000|2022-04-06 16:07:10|332.61|332.41|332.61|332.26|332.61|332.41|332.61|332.26|17
1649261240000|2022-04-06 16:07:20|332.56||332.56||332.56||332.56||0
1649261280000|2022-04-06 16:08:00|||||||||1
1649261340000|2022-04-06 16:09:00||332.31||332.31||332.31||332.31|0
1649261350000|2022-04-06 16:09:10|332.61||332.66||332.66||332.61||1
1649261370000|2022-04-06 16:09:30|332.61|332.26|332.61|332.26|332.61|332.26|332.61|332.26|0
1649261400000|2022-04-06 16:10:00|||||||||1
1649261460000|2022-04-06 16:11:00|332.56||332.56||332.56||332.56||0
1649261480000|2022-04-06 16:11:20||332.21||332.21||332.21||332.21|0
1649261520000|2022-04-06 16:12:00||332.16||332.16||332.16||332.16|0
1649261540000|2022-04-06 16:12:20||332.11||332.11||332.11||332.11|0
1649261580000|2022-04-06 16:13:00|||||||||1
1649261620000|2022-04-06 16:13:40||332.06||332.06||332.06||332.06|0
1649261690000|2022-04-06 16:14:50||332.01||331.96||332.01||331.96|1
1649261700000|2022-04-06 16:15:00|||||||||1
1649261710000|2022-04-06 16:15:10|332.51|331.91|332.51|331.91|332.51|331.91|332.51|331.91|0
1649261750000|2022-04-06 16:15:50|332.46||332.46||332.46||332.46||0
1649261760000|2022-04-06 16:16:00||331.86||331.86||331.86||331.86|0
1649261790000|2022-04-06 16:16:30||332.11||331.91||332.11||331.86|2
1649261820000|2022-04-06 16:17:00|||||||||1
1649261830000|2022-04-06 16:17:10||331.86||331.91||331.91||331.86|0
1649261890000|2022-04-06 16:18:10|332.26|331.86|332.26|331.86|332.26|331.86|332.06|331.86|7
1649261930000|2022-04-06 16:18:50|332.21||332.21||332.21||332.21||0
1649262010000|2022-04-06 16:20:10||331.81||331.81||331.81||331.81|0
1649262020000|2022-04-06 16:20:20||331.76||331.76||331.76||331.76|0
1649262050000|2022-04-06 16:20:50|||||||||1
1649262060000|2022-04-06 16:21:00||331.71||331.71||331.71||331.71|0
1649262150000|2022-04-06 16:22:30|||||||||1
1649262270000|2022-04-06 16:24:30|||||||||1
1649262320000|2022-04-06 16:25:20|||||||||1
1649262380000|2022-04-06 16:26:20|||||||||1
1649262430000|2022-04-06 16:27:10|||||||||3
1649262460000|2022-04-06 16:27:40|332.31|332.11|332.56|332.31|332.56|332.31|332.26|331.96|46
1649262480000|2022-04-06 16:28:00||332.16||332.16||332.16||332.16|1
1649262500000|2022-04-06 16:28:20|||||||||1
1649262510000|2022-04-06 16:28:30|332.51||332.51||332.51||332.51||0
1649262540000|2022-04-06 16:29:00||331.96||331.96||331.96||331.96|1
1649262560000|2022-04-06 16:29:20|332.46||332.46||332.46||332.46||0
1649262620000|2022-04-06 16:30:20||331.86||331.86||331.86||331.86|1
1649262720000|2022-04-06 16:32:00|||||||||2
1649262740000|2022-04-06 16:32:20|||||||||1
1649262840000|2022-04-06 16:34:00|||||||||1
1649262890000|2022-04-06 16:34:50|332.41||332.41||332.41||332.41||0
1649262960000|2022-04-06 16:36:00|332.36||332.36||332.36||332.36||1
1649263010000|2022-04-06 16:36:50|332.31||332.31||332.31||332.31||0
1649263020000|2022-04-06 16:37:00|332.36||332.46||332.46||332.36||4
1649263060000|2022-04-06 16:37:40||331.91||331.91||331.91||331.91|0
1649263080000|2022-04-06 16:38:00|332.41||332.41||332.41||332.41||0
1649263190000|2022-04-06 16:39:50|||||||||1
1649263290000|2022-04-06 16:41:30|332.36||332.36||332.36||332.36||0
1649263320000|2022-04-06 16:42:00|||||||||1
1649263440000|2022-04-06 16:44:00|||||||||1
1649263580000|2022-04-06 16:46:20|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649263650000|2022-04-06 16:47:30|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649263670000|2022-04-06 16:47:50|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649263680000|2022-04-06 16:48:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649263690000|2022-04-06 16:48:10|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649263700000|2022-04-06 16:48:20|328.76|328.16|328.86|328.26|328.86|328.26|328.76|328.16|0
1649263710000|2022-04-06 16:48:30|328.76|328.16|328.86|328.26|328.86|328.26|328.76|328.16|0
1649263740000|2022-04-06 16:49:00|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649263770000|2022-04-06 16:49:30|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264100000|2022-04-06 16:55:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264110000|2022-04-06 16:55:10|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264130000|2022-04-06 16:55:30|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649264140000|2022-04-06 16:55:40|328.76|328.16|328.86|328.26|328.86|328.26|328.76|328.16|0
1649264150000|2022-04-06 16:55:50|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264210000|2022-04-06 16:56:50|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649264220000|2022-04-06 16:57:00|328.76|328.16|328.86|328.26|328.86|328.26|328.76|328.16|0
1649264280000|2022-04-06 16:58:00|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649264310000|2022-04-06 16:58:30|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649264320000|2022-04-06 16:58:40|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649264330000|2022-04-06 16:58:50|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649264460000|2022-04-06 17:01:00|||||||||1
1649264570000|2022-04-06 17:02:50|||||||||1
1649264700000|2022-04-06 17:05:00|||||||||1
1649264740000|2022-04-06 17:05:40|332.21||332.26||332.26||332.21||4
1649264770000|2022-04-06 17:06:10|332.31||332.31||332.31||332.31||0
1649264810000|2022-04-06 17:06:50|332.26||332.26||332.26||332.26||0
1649264830000|2022-04-06 17:07:10|332.36|332.06|332.36|332.06|332.36|332.06|332.36|332.06|3
1649264880000|2022-04-06 17:08:00||331.96||331.96||331.96||331.96|0
1649264900000|2022-04-06 17:08:20|332.31||332.31||332.31||332.31||0
1649265020000|2022-04-06 17:10:20|||||||||1
1649265140000|2022-04-06 17:12:20|||||||||1
1649265220000|2022-04-06 17:13:40|332.21||332.21||332.21||332.21||1
1649265240000|2022-04-06 17:14:00|332.26||332.31||332.31||332.26||2
1649265250000|2022-04-06 17:14:10|332.36||332.41||332.41||332.36||5
1649265260000|2022-04-06 17:14:20|332.46||332.46||332.46||332.46||3
1649265270000|2022-04-06 17:14:30|332.41||332.41||332.41||332.41||1
1649265290000|2022-04-06 17:14:50||332.01||332.01||332.01||332.01|0
1649265350000|2022-04-06 17:15:50|332.36||332.36||332.36||332.36||0
1649265370000|2022-04-06 17:16:10|332.41||332.56||332.56||332.41||4
1649265470000|2022-04-06 17:17:50|332.51||332.51||332.51||332.51||0
1649265540000|2022-04-06 17:19:00||332.06||332.06||332.06||332.06|0
1649265550000|2022-04-06 17:19:10||332.11||332.16||332.16||332.11|0
1649265560000|2022-04-06 17:19:20|332.56|332.41|332.76|332.41|332.76|332.41|332.56|332.41|3
1649265600000|2022-04-06 17:20:00|332.71||332.66||332.71||332.66||0
1649265660000|2022-04-06 17:21:00|332.76|332.56|332.96|332.66|332.96|332.66|332.76|332.56|15
1649265720000|2022-04-06 17:22:00|332.91||332.91||332.91||332.91||0
1649265750000|2022-04-06 17:22:30|||||||||1
1649265800000|2022-04-06 17:23:20|332.96||332.96||332.96||332.96||0
1649265840000|2022-04-06 17:24:00|332.91|332.71|333.01|332.71|333.01|332.71|332.91|332.71|1
1649265880000|2022-04-06 17:24:40|332.96||332.96||332.96||332.96||0
1649265900000|2022-04-06 17:25:00|333.01||333.01||333.01||333.01||0
1649265950000|2022-04-06 17:25:50|332.96||332.96||332.96||332.96||0
1649265960000|2022-04-06 17:26:00||332.66||332.66||332.66||332.66|1
1649265970000|2022-04-06 17:26:10||332.61||332.61||332.61||332.61|0
1649266070000|2022-04-06 17:27:50|||||||||1
1649266160000|2022-04-06 17:29:20||332.56||332.56||332.56||332.56|1
1649266200000|2022-04-06 17:30:00|329.36|328.76|329.26|328.66|329.36|328.76|329.26|328.66|0
1649266400000|2022-04-06 17:33:20|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649266450000|2022-04-06 17:34:10|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649266520000|2022-04-06 17:35:20|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649266570000|2022-04-06 17:36:10|329.26|328.66|329.36|328.76|329.36|328.76|329.26|328.66|0
1649266680000|2022-04-06 17:38:00|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649266720000|2022-04-06 17:38:40|329.36|328.76|329.46|328.86|329.46|328.86|329.36|328.76|0
1649266810000|2022-04-06 17:40:10|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649266820000|2022-04-06 17:40:20|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649266840000|2022-04-06 17:40:40|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649266850000|2022-04-06 17:40:50|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649266860000|2022-04-06 17:41:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649266870000|2022-04-06 17:41:10|329.56|328.96|329.66|329.06|329.66|329.06|329.46|328.86|0
1649266890000|2022-04-06 17:41:30|329.76|329.16|329.76|329.16|329.76|329.16|329.66|329.06|0
1649266900000|2022-04-06 17:41:40|329.66|329.06|329.76|329.16|329.76|329.16|329.66|329.06|0
1649266910000|2022-04-06 17:41:50|329.66|329.06|329.76|329.16|329.76|329.16|329.66|329.06|0
1649266930000|2022-04-06 17:42:10|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649266960000|2022-04-06 17:42:40|329.76|329.16|329.76|329.16|329.76|329.16|329.76|329.16|0
1649267050000|2022-04-06 17:44:10|329.86|329.26|329.76|329.16|329.86|329.26|329.76|329.16|0
1649267100000|2022-04-06 17:45:00|333.46|333.11|333.46|333.11|333.46|333.11|333.46|333.11|1
1649267130000|2022-04-06 17:45:30||333.16||333.16||333.16||333.16|0
1649267150000|2022-04-06 17:45:50||333.21||333.21||333.21||333.21|0
1649267160000|2022-04-06 17:46:00||333.16||333.11||333.16||333.11|2
1649267200000|2022-04-06 17:46:40||333.06||333.01||333.06||333.01|1
1649267210000|2022-04-06 17:46:50||332.91||332.91||332.91||332.91|1
1649267240000|2022-04-06 17:47:20|333.41||333.41||333.41||333.41||0
1649267270000|2022-04-06 17:47:50|333.36||333.36||333.36||333.36||0
1649267280000|2022-04-06 17:48:00|||||||||1
1649267310000|2022-04-06 17:48:30|||||||||1
1649267330000|2022-04-06 17:48:50|||||||||1
1649267390000|2022-04-06 17:49:50|333.61|333.31|333.61|333.31|333.61|333.31|333.61|333.31|5
1649267400000|2022-04-06 17:50:00||333.26||333.21||333.26||333.21|3
1649267440000|2022-04-06 17:50:40||333.16||333.11||333.16||333.11|0
1649267450000|2022-04-06 17:50:50|333.56|333.06|333.56|333.06|333.56|333.06|333.56|333.06|0
1649267540000|2022-04-06 17:52:20||333.11||333.11||333.11||333.11|1
1649267550000|2022-04-06 17:52:30||333.06||333.06||333.06||333.06|0
1649267580000|2022-04-06 17:53:00|||||||||1
1649267670000|2022-04-06 17:54:30||333.01||333.01||333.01||333.01|1
1649267730000|2022-04-06 17:55:30||333.06||333.06||333.06||333.06|0
1649267770000|2022-04-06 17:56:10||333.01||332.96||333.01||332.91|1
1649267780000|2022-04-06 17:56:20||332.91||332.91||332.91||332.91|1
1649267790000|2022-04-06 17:56:30||332.86||332.81||332.86||332.81|0
1649267820000|2022-04-06 17:57:00||332.71||332.71||332.71||332.71|1
1649267830000|2022-04-06 17:57:10|333.51||333.51||333.51||333.51||2
1649267890000|2022-04-06 17:58:10|333.41||333.41||333.41||333.41||0
1649267900000|2022-04-06 17:58:20|333.36||333.36||333.36||333.36||0
1649267910000|2022-04-06 17:58:30|333.31||333.31||333.31||333.31||0
1649267940000|2022-04-06 17:59:00|333.41|332.96|333.41|332.76|333.41|333.11|333.41|332.71|5
1649267950000|2022-04-06 17:59:10|||||||||2
1649267960000|2022-04-06 17:59:20||332.61||332.61||332.96||332.61|2
1649268000000|2022-04-06 18:00:00|329.36|328.76|329.26|328.66|329.36|328.76|329.26|328.66|0
1649268010000|2022-04-06 18:00:10|329.36|328.76|329.56|328.96|329.66|329.06|329.36|328.76|0
1649268020000|2022-04-06 18:00:20|329.46|328.86|329.46|328.86|329.56|328.96|329.46|328.86|0
1649268030000|2022-04-06 18:00:30|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649268040000|2022-04-06 18:00:40|329.66|329.06|329.66|329.06|329.76|329.16|329.66|329.06|0
1649268050000|2022-04-06 18:00:50|329.76|329.16|329.66|329.06|329.76|329.16|329.66|329.06|0
1649268060000|2022-04-06 18:01:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649268070000|2022-04-06 18:01:10|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649268080000|2022-04-06 18:01:20|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649268090000|2022-04-06 18:01:30|329.76|329.16|329.76|329.16|329.76|329.16|329.66|329.06|0
1649268100000|2022-04-06 18:01:40|329.66|329.06|329.96|329.36|329.96|329.36|329.66|329.06|0
1649268110000|2022-04-06 18:01:50|329.86|329.26|329.86|329.26|329.86|329.26|329.86|329.26|0
1649268120000|2022-04-06 18:02:00|329.96|329.36|330.26|329.66|330.26|329.66|329.96|329.36|0
1649268140000|2022-04-06 18:02:20|330.36|329.76|330.46|329.86|330.56|329.96|330.36|329.76|0
1649268150000|2022-04-06 18:02:30|330.36|329.76|330.36|329.76|330.46|329.86|330.36|329.76|0
1649268170000|2022-04-06 18:02:50|330.26|329.66|330.36|329.76|330.36|329.76|330.26|329.66|0
1649268180000|2022-04-06 18:03:00|330.26|329.66|330.26|329.66|330.36|329.76|330.26|329.66|0
1649268190000|2022-04-06 18:03:10|330.36|329.76|330.36|329.76|330.36|329.76|330.36|329.76|0
1649268210000|2022-04-06 18:03:30|330.26|329.66|330.36|329.76|330.36|329.76|330.26|329.66|0
1649268220000|2022-04-06 18:03:40|330.26|329.66|330.26|329.66|330.36|329.76|330.26|329.66|0
1649268240000|2022-04-06 18:04:00|330.16|329.56|330.16|329.56|330.16|329.56|330.16|329.56|0
1649268250000|2022-04-06 18:04:10|330.06|329.46|330.16|329.56|330.16|329.56|330.06|329.46|0
1649268260000|2022-04-06 18:04:20|330.06|329.46|329.96|329.36|330.06|329.46|329.96|329.36|0
1649268270000|2022-04-06 18:04:30|329.86|329.26|329.86|329.26|329.96|329.36|329.86|329.26|0
1649268290000|2022-04-06 18:04:50|329.96|329.36|329.96|329.36|329.96|329.36|329.86|329.26|0
1649268300000|2022-04-06 18:05:00|329.86|329.26|329.86|329.26|329.96|329.36|329.86|329.26|0
1649268310000|2022-04-06 18:05:10|329.96|329.36|329.96|329.36|329.96|329.36|329.86|329.26|0
1649268320000|2022-04-06 18:05:20|329.86|329.26|329.76|329.16|329.96|329.36|329.66|329.06|0
1649268330000|2022-04-06 18:05:30|329.66|329.06|329.66|329.06|329.76|329.16|329.66|329.06|0
1649268370000|2022-04-06 18:06:10|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649268390000|2022-04-06 18:06:30|329.76|329.16|329.76|329.16|329.76|329.16|329.76|329.16|0
1649268400000|2022-04-06 18:06:40|329.66|329.06|329.76|329.16|329.76|329.16|329.66|329.06|0
1649268410000|2022-04-06 18:06:50|329.66|329.06|329.66|329.06|329.76|329.16|329.66|329.06|0
1649268420000|2022-04-06 18:07:00|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649268430000|2022-04-06 18:07:10|329.56|328.96|329.36|328.76|329.56|328.96|329.36|328.76|0
1649268440000|2022-04-06 18:07:20|329.26|328.66|329.36|328.76|329.36|328.76|329.26|328.66|0
1649268450000|2022-04-06 18:07:30|329.26|328.66|329.26|328.66|329.26|328.66|329.26|328.66|0
1649268480000|2022-04-06 18:08:00|329.36|328.76|329.16|328.56|329.36|328.76|329.16|328.56|0
1649268490000|2022-04-06 18:08:10|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649268510000|2022-04-06 18:08:30|328.96|328.36|329.06|328.46|329.06|328.46|328.96|328.36|0
1649268520000|2022-04-06 18:08:40|329.16|328.56|329.16|328.56|329.16|328.56|329.06|328.46|0
1649268550000|2022-04-06 18:09:10|329.06|328.46|328.96|328.36|329.16|328.56|328.96|328.36|0
1649268560000|2022-04-06 18:09:20|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|0
1649268580000|2022-04-06 18:09:40|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649268590000|2022-04-06 18:09:50|328.86|328.26|328.86|328.26|328.86|328.26|328.86|328.26|0
1649268600000|2022-04-06 18:10:00|328.76|328.16|328.66|328.06|328.76|328.16|328.66|328.06|0
1649268620000|2022-04-06 18:10:20|328.76|328.16|328.86|328.26|328.86|328.26|328.76|328.16|0
1649268630000|2022-04-06 18:10:30|328.76|328.16|328.86|328.26|328.86|328.26|328.76|328.16|0
1649268640000|2022-04-06 18:10:40|328.76|328.16|328.86|328.26|328.86|328.26|328.76|328.16|0
1649268650000|2022-04-06 18:10:50|328.76|328.16|328.86|328.26|328.86|328.26|328.76|328.16|0
1649268660000|2022-04-06 18:11:00|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649268670000|2022-04-06 18:11:10|328.66|328.06|328.66|328.06|328.66|328.06|328.66|328.06|0
1649268680000|2022-04-06 18:11:20|328.56|327.96|328.56|327.96|328.66|328.06|328.56|327.96|0
1649268690000|2022-04-06 18:11:30|328.66|328.06|328.66|328.06|328.66|328.06|328.56|327.96|0
1649268700000|2022-04-06 18:11:40|328.56|327.96|328.56|327.96|328.56|327.96|328.56|327.96|0
1649268710000|2022-04-06 18:11:50|328.66|328.06|328.56|327.96|328.66|328.06|328.56|327.96|0
1649268720000|2022-04-06 18:12:00|328.66|328.06|328.56|327.96|328.66|328.06|328.56|327.96|0
1649268730000|2022-04-06 18:12:10|328.66|328.06|328.56|327.96|328.66|328.06|328.56|327.96|0
1649268740000|2022-04-06 18:12:20|328.66|328.06|328.86|328.26|328.86|328.26|328.56|327.96|0
1649268750000|2022-04-06 18:12:30|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649268760000|2022-04-06 18:12:40|328.66|328.06|328.76|328.16|328.76|328.16|328.66|328.06|0
1649268770000|2022-04-06 18:12:50|328.66|328.06|328.66|328.06|328.76|328.16|328.66|328.06|0
1649268790000|2022-04-06 18:13:10|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649268800000|2022-04-06 18:13:20|328.66|328.06|328.76|328.16|328.76|328.16|328.66|328.06|0
1649268810000|2022-04-06 18:13:30|328.66|328.06|328.66|328.06|328.76|328.16|328.66|328.06|0
1649268820000|2022-04-06 18:13:40|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649268830000|2022-04-06 18:13:50|328.66|328.06|328.66|328.06|328.66|328.06|328.66|328.06|0
1649268840000|2022-04-06 18:14:00|328.76|328.16|328.56|327.96|328.76|328.16|328.56|327.96|0
1649268850000|2022-04-06 18:14:10|328.66|328.06|328.66|328.06|328.66|328.06|328.56|327.96|0
1649268860000|2022-04-06 18:14:20|328.56|327.96|328.56|327.96|328.56|327.96|328.56|327.96|0
1649268870000|2022-04-06 18:14:30|328.46|327.86|328.56|327.96|328.56|327.96|328.46|327.86|0
1649268880000|2022-04-06 18:14:40|328.46|327.86|328.46|327.86|328.56|327.96|328.46|327.86|0
1649268890000|2022-04-06 18:14:50|328.36|327.76|328.46|327.86|328.46|327.86|328.36|327.76|0
1649268900000|2022-04-06 18:15:00|328.36|327.76|328.36|327.76|328.36|327.76|328.36|327.76|0
1649268920000|2022-04-06 18:15:20|328.26|327.66|328.26|327.66|328.26|327.66|328.26|327.66|0
1649268950000|2022-04-06 18:15:50|328.16|327.56|328.16|327.56|328.16|327.56|328.16|327.56|0
1649268970000|2022-04-06 18:16:10|328.06|327.46|328.06|327.46|328.06|327.46|328.06|327.46|0
1649268980000|2022-04-06 18:16:20|328.16|327.56|328.06|327.46|328.16|327.56|328.06|327.46|0
1649269010000|2022-04-06 18:16:50|328.16|327.56|328.06|327.46|328.16|327.56|328.06|327.46|0
1649269080000|2022-04-06 18:18:00|328.16|327.56|328.16|327.56|328.16|327.56|328.06|327.46|0
1649269090000|2022-04-06 18:18:10|328.06|327.46|328.06|327.46|328.16|327.56|328.06|327.46|0
1649269110000|2022-04-06 18:18:30|328.16|327.56|328.16|327.56|328.16|327.56|328.06|327.46|0
1649269120000|2022-04-06 18:18:40|328.06|327.46|328.16|327.56|328.16|327.56|328.06|327.46|0
1649269200000|2022-04-06 18:20:00|328.26|327.66|328.26|327.66|328.26|327.66|328.16|327.56|0
1649269210000|2022-04-06 18:20:10|328.16|327.56|328.26|327.66|328.26|327.66|328.16|327.56|0
1649269220000|2022-04-06 18:20:20|328.16|327.56|328.26|327.66|328.26|327.66|328.16|327.56|0
1649269230000|2022-04-06 18:20:30|328.36|327.76|328.36|327.76|328.36|327.76|328.26|327.66|0
1649269240000|2022-04-06 18:20:40|328.26|327.66|328.26|327.66|328.36|327.76|328.26|327.66|0
1649269250000|2022-04-06 18:20:50|328.36|327.76|328.36|327.76|328.36|327.76|328.26|327.66|0
1649269260000|2022-04-06 18:21:00|328.26|327.66|328.36|327.76|328.36|327.76|328.26|327.66|0
1649269270000|2022-04-06 18:21:10|328.46|327.86|328.46|327.86|328.56|327.96|328.46|327.86|0
1649269280000|2022-04-06 18:21:20|328.56|327.96|328.46|327.86|328.56|327.96|328.46|327.86|0
1649269290000|2022-04-06 18:21:30|328.56|327.96|328.56|327.96|328.56|327.96|328.46|327.86|0
1649269300000|2022-04-06 18:21:40|328.66|328.06|328.66|328.06|328.66|328.06|328.56|327.96|0
1649269310000|2022-04-06 18:21:50|328.56|327.96|328.56|327.96|328.56|327.96|328.56|327.96|0
1649269320000|2022-04-06 18:22:00|328.46|327.86|328.56|327.96|328.56|327.96|328.46|327.86|0
1649269330000|2022-04-06 18:22:10|328.46|327.86|328.46|327.86|328.46|327.86|328.46|327.86|0
1649269340000|2022-04-06 18:22:20|328.36|327.76|328.36|327.76|328.36|327.76|328.36|327.76|0
1649269370000|2022-04-06 18:22:50|328.46|327.86|328.46|327.86|328.46|327.86|328.46|327.86|0
1649269380000|2022-04-06 18:23:00|328.36|327.76|328.36|327.76|328.46|327.86|328.36|327.76|0
1649269390000|2022-04-06 18:23:10|328.46|327.86|328.36|327.76|328.46|327.86|328.36|327.76|0
1649269400000|2022-04-06 18:23:20|328.46|327.86|328.36|327.76|328.46|327.86|328.36|327.76|0
1649269430000|2022-04-06 18:23:50|328.46|327.86|328.46|327.86|328.46|327.86|328.36|327.76|0
1649269470000|2022-04-06 18:24:30|328.36|327.76|328.36|327.76|328.36|327.76|328.36|327.76|0
1649269480000|2022-04-06 18:24:40|328.46|327.86|328.46|327.86|328.46|327.86|328.46|327.86|0
1649269510000|2022-04-06 18:25:10|328.56|327.96|328.56|327.96|328.56|327.96|328.46|327.86|0
1649269520000|2022-04-06 18:25:20|328.66|328.06|328.56|327.96|328.66|328.06|328.56|327.96|0
1649269530000|2022-04-06 18:25:30|328.66|328.06|328.66|328.06|328.66|328.06|328.66|328.06|0
1649269540000|2022-04-06 18:25:40|328.76|328.16|328.86|328.26|328.86|328.26|328.76|328.16|0
1649269550000|2022-04-06 18:25:50|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649269560000|2022-04-06 18:26:00|328.66|328.06|328.76|328.16|328.76|328.16|328.66|328.06|0
1649269580000|2022-04-06 18:26:20|328.66|328.06|328.66|328.06|328.66|328.06|328.66|328.06|0
1649269590000|2022-04-06 18:26:30|328.76|328.16|328.66|328.06|328.76|328.16|328.66|328.06|0
1649269610000|2022-04-06 18:26:50|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649269630000|2022-04-06 18:27:10|328.66|328.06|328.76|328.16|328.76|328.16|328.66|328.06|0
1649269640000|2022-04-06 18:27:20|328.66|328.06|328.56|327.96|328.66|328.06|328.56|327.96|0
1649269650000|2022-04-06 18:27:30|328.46|327.86|328.46|327.86|328.46|327.86|328.46|327.86|0
1649269680000|2022-04-06 18:28:00|328.36|327.76|328.36|327.76|328.36|327.76|328.36|327.76|0
1649269690000|2022-04-06 18:28:10|328.46|327.86|328.36|327.76|328.46|327.86|328.36|327.76|0
1649269710000|2022-04-06 18:28:30|328.46|327.86|328.46|327.86|328.46|327.86|328.46|327.86|0
1649269740000|2022-04-06 18:29:00|328.56|327.96|328.46|327.86|328.56|327.96|328.46|327.86|0
1649269750000|2022-04-06 18:29:10|328.56|327.96|328.66|328.06|328.66|328.06|328.46|327.86|0
1649269770000|2022-04-06 18:29:30|328.56|327.96|328.56|327.96|328.56|327.96|328.56|327.96|0
1649269790000|2022-04-06 18:29:50|328.66|328.06|328.56|327.96|328.66|328.06|328.56|327.96|0
1649269800000|2022-04-06 18:30:00|328.66|328.06|328.66|328.06|328.66|328.06|328.56|327.96|0
1649269810000|2022-04-06 18:30:10|328.56|327.96|328.66|328.06|328.66|328.06|328.56|327.96|0
1649269850000|2022-04-06 18:30:50|328.56|327.96|328.56|327.96|328.66|328.06|328.56|327.96|0
1649269860000|2022-04-06 18:31:00|328.66|328.06|328.66|328.06|328.66|328.06|328.66|328.06|0
1649269870000|2022-04-06 18:31:10|328.76|328.16|328.76|328.16|328.76|328.16|328.76|328.16|0
1649269910000|2022-04-06 18:31:50|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649269930000|2022-04-06 18:32:10|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649269940000|2022-04-06 18:32:20|329.16|328.56|329.16|328.56|329.26|328.66|329.16|328.56|0
1649269950000|2022-04-06 18:32:30|329.26|328.66|329.46|328.86|329.46|328.86|329.16|328.56|0
1649269960000|2022-04-06 18:32:40|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649269970000|2022-04-06 18:32:50|329.46|328.86|329.56|328.96|329.56|328.96|329.46|328.86|0
1649269980000|2022-04-06 18:33:00|329.46|328.86|329.46|328.86|329.56|328.96|329.46|328.86|0
1649270010000|2022-04-06 18:33:30|329.36|328.76|329.46|328.86|329.46|328.86|329.36|328.76|0
1649270030000|2022-04-06 18:33:50|329.56|328.96|329.56|328.96|329.56|328.96|329.56|328.96|0
1649270040000|2022-04-06 18:34:00|329.66|329.06|329.76|329.16|329.76|329.16|329.66|329.06|0
1649270060000|2022-04-06 18:34:20|329.86|329.26|329.86|329.26|329.86|329.26|329.86|329.26|0
1649270070000|2022-04-06 18:34:30|329.96|329.36|329.86|329.26|329.96|329.36|329.86|329.26|0
1649270080000|2022-04-06 18:34:40|329.76|329.16|329.66|329.06|329.76|329.16|329.66|329.06|0
1649270090000|2022-04-06 18:34:50|329.76|329.16|329.66|329.06|329.76|329.16|329.66|329.06|0
1649270100000|2022-04-06 18:35:00|329.76|329.16|329.76|329.16|329.76|329.16|329.66|329.06|0
1649270120000|2022-04-06 18:35:20|329.86|329.26|329.96|329.36|329.96|329.36|329.86|329.26|0
1649270130000|2022-04-06 18:35:30|329.86|329.26|329.96|329.36|329.96|329.36|329.86|329.26|0
1649270140000|2022-04-06 18:35:40|329.86|329.26|329.86|329.26|329.86|329.26|329.86|329.26|0
1649270150000|2022-04-06 18:35:50|329.76|329.16|329.76|329.16|329.86|329.26|329.76|329.16|0
1649270160000|2022-04-06 18:36:00|329.86|329.26|329.56|328.96|329.86|329.26|329.56|328.96|0
1649270170000|2022-04-06 18:36:10|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270180000|2022-04-06 18:36:20|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270200000|2022-04-06 18:36:40|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649270210000|2022-04-06 18:36:50|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649270220000|2022-04-06 18:37:00|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270230000|2022-04-06 18:37:10|329.26|328.66|329.26|328.66|329.26|328.66|329.26|328.66|0
1649270240000|2022-04-06 18:37:20|329.36|328.76|329.26|328.66|329.36|328.76|329.26|328.66|0
1649270250000|2022-04-06 18:37:30|329.36|328.76|329.16|328.56|329.36|328.76|329.16|328.56|0
1649270280000|2022-04-06 18:38:00|329.06|328.46|329.16|328.56|329.16|328.56|329.06|328.46|0
1649270290000|2022-04-06 18:38:10|329.26|328.66|329.46|328.86|329.46|328.86|329.16|328.56|0
1649270300000|2022-04-06 18:38:20|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649270310000|2022-04-06 18:38:30|329.26|328.66|329.26|328.66|329.26|328.66|329.26|328.66|0
1649270320000|2022-04-06 18:38:40|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649270340000|2022-04-06 18:39:00|329.26|328.66|329.36|328.76|329.36|328.76|329.26|328.66|0
1649270350000|2022-04-06 18:39:10|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649270360000|2022-04-06 18:39:20|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649270370000|2022-04-06 18:39:30|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649270380000|2022-04-06 18:39:40|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270400000|2022-04-06 18:40:00|329.26|328.66|329.26|328.66|329.26|328.66|329.26|328.66|0
1649270420000|2022-04-06 18:40:20|329.16|328.56|329.16|328.56|329.16|328.56|329.16|328.56|0
1649270430000|2022-04-06 18:40:30|329.26|328.66|329.46|328.86|329.46|328.86|329.26|328.66|0
1649270440000|2022-04-06 18:40:40|329.36|328.76|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270450000|2022-04-06 18:40:50|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270460000|2022-04-06 18:41:00|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270470000|2022-04-06 18:41:10|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270480000|2022-04-06 18:41:20|329.46|328.86|329.46|328.86|329.46|328.86|329.36|328.76|0
1649270490000|2022-04-06 18:41:30|329.36|328.76|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270500000|2022-04-06 18:41:40|329.46|328.86|329.46|328.86|329.46|328.86|329.36|328.76|0
1649270510000|2022-04-06 18:41:50|329.36|328.76|329.46|328.86|329.46|328.86|329.36|328.76|0
1649270520000|2022-04-06 18:42:00|329.36|328.76|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270550000|2022-04-06 18:42:30|329.26|328.66|329.26|328.66|329.26|328.66|329.26|328.66|0
1649270560000|2022-04-06 18:42:40|329.16|328.56|329.26|328.66|329.26|328.66|329.16|328.56|0
1649270570000|2022-04-06 18:42:50|329.16|328.56|329.16|328.56|329.26|328.66|329.16|328.56|0
1649270580000|2022-04-06 18:43:00|329.06|328.46|329.06|328.46|329.06|328.46|329.06|328.46|0
1649270600000|2022-04-06 18:43:20|329.16|328.56|329.16|328.56|329.16|328.56|329.16|328.56|0
1649270620000|2022-04-06 18:43:40|329.26|328.66|329.16|328.56|329.26|328.66|329.16|328.56|0
1649270630000|2022-04-06 18:43:50|329.26|328.66|329.26|328.66|329.26|328.66|329.26|328.66|0
1649270640000|2022-04-06 18:44:00|329.36|328.76|329.46|328.86|329.46|328.86|329.36|328.76|0
1649270660000|2022-04-06 18:44:20|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649270670000|2022-04-06 18:44:30|329.46|328.86|329.56|328.96|329.56|328.96|329.46|328.86|0
1649270680000|2022-04-06 18:44:40|329.46|328.86|329.46|328.86|329.46|328.86|329.36|328.76|0
1649270710000|2022-04-06 18:45:10|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649270740000|2022-04-06 18:45:40|329.76|329.16|329.66|329.06|329.76|329.16|329.66|329.06|0
1649270770000|2022-04-06 18:46:10|329.56|328.96|329.56|328.96|329.56|328.96|329.56|328.96|0
1649270780000|2022-04-06 18:46:20|329.66|329.06|329.56|328.96|329.66|329.06|329.46|328.86|0
1649270810000|2022-04-06 18:46:50|329.46|328.86|329.56|328.96|329.56|328.96|329.46|328.86|0
1649270820000|2022-04-06 18:47:00|329.46|328.86|329.46|328.86|329.56|328.96|329.46|328.86|0
1649270880000|2022-04-06 18:48:00|329.36|328.76|329.36|328.76|329.46|328.86|329.36|328.76|0
1649270900000|2022-04-06 18:48:20|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649270910000|2022-04-06 18:48:30|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649270920000|2022-04-06 18:48:40|329.46|328.86|329.56|328.96|329.56|328.96|329.46|328.86|0
1649270930000|2022-04-06 18:48:50|329.46|328.86|329.56|328.96|329.56|328.96|329.46|328.86|0
1649270950000|2022-04-06 18:49:10|329.46|328.86|329.56|328.96|329.56|328.96|329.46|328.86|0
1649270960000|2022-04-06 18:49:20|329.46|328.86|329.36|328.76|329.56|328.96|329.36|328.76|0
1649270970000|2022-04-06 18:49:30|329.26|328.66|329.26|328.66|329.26|328.66|329.26|328.66|0
1649270980000|2022-04-06 18:49:40|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649270990000|2022-04-06 18:49:50|329.26|328.66|329.36|328.76|329.36|328.76|329.26|328.66|0
1649271000000|2022-04-06 18:50:00|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649271020000|2022-04-06 18:50:20|329.46|328.86|329.46|328.86|329.46|328.86|329.36|328.76|0
1649271030000|2022-04-06 18:50:30|329.36|328.76|329.36|328.76|329.46|328.86|329.36|328.76|0
1649271060000|2022-04-06 18:51:00|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649271090000|2022-04-06 18:51:30|329.56|328.96|329.56|328.96|329.56|328.96|329.56|328.96|0
1649271100000|2022-04-06 18:51:40|329.66|329.06|329.56|328.96|329.66|329.06|329.56|328.96|0
1649271110000|2022-04-06 18:51:50|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649271120000|2022-04-06 18:52:00|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649271140000|2022-04-06 18:52:20|329.56|328.96|329.56|328.96|329.56|328.96|329.56|328.96|0
1649271170000|2022-04-06 18:52:50|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649271220000|2022-04-06 18:53:40|329.56|328.96|329.56|328.96|329.56|328.96|329.56|328.96|0
1649271260000|2022-04-06 18:54:20|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649271280000|2022-04-06 18:54:40|329.76|329.16|329.86|329.26|329.86|329.26|329.76|329.16|0
1649271310000|2022-04-06 18:55:10|329.96|329.36|329.96|329.36|329.96|329.36|329.86|329.26|0
1649271350000|2022-04-06 18:55:50|330.06|329.46|330.06|329.46|330.06|329.46|329.96|329.36|0
1649271360000|2022-04-06 18:56:00|329.96|329.36|330.16|329.56|330.16|329.56|329.96|329.36|0
1649271370000|2022-04-06 18:56:10|330.06|329.46|330.16|329.56|330.16|329.56|330.06|329.46|0
1649271380000|2022-04-06 18:56:20|330.06|329.46|330.06|329.46|330.06|329.46|330.06|329.46|0
1649271390000|2022-04-06 18:56:30|330.16|329.56|330.16|329.56|330.16|329.56|330.16|329.56|0
1649271400000|2022-04-06 18:56:40|330.06|329.46|330.06|329.46|330.06|329.46|330.06|329.46|0
1649271420000|2022-04-06 18:57:00|329.96|329.36|329.96|329.36|330.06|329.46|329.96|329.36|0
1649271430000|2022-04-06 18:57:10|330.06|329.46|330.16|329.56|330.16|329.56|330.06|329.46|0
1649271440000|2022-04-06 18:57:20|330.06|329.46|330.06|329.46|330.16|329.56|330.06|329.46|0
1649271450000|2022-04-06 18:57:30|330.16|329.56|330.16|329.56|330.16|329.56|330.06|329.46|0
1649271470000|2022-04-06 18:57:50|330.06|329.46|330.06|329.46|330.16|329.56|330.06|329.46|0
1649271480000|2022-04-06 18:58:00|330.16|329.56|330.06|329.46|330.16|329.56|330.06|329.46|0
1649271490000|2022-04-06 18:58:10|330.16|329.56|330.06|329.46|330.16|329.56|330.06|329.46|0
1649271500000|2022-04-06 18:58:20|330.16|329.56|330.16|329.56|330.16|329.56|330.06|329.46|0
1649271510000|2022-04-06 18:58:30|330.06|329.46|330.16|329.56|330.16|329.56|330.06|329.46|0
1649271560000|2022-04-06 18:59:20|330.26|329.66|330.26|329.66|330.26|329.66|330.26|329.66|0
1649271570000|2022-04-06 18:59:30|330.16|329.56|330.16|329.56|330.26|329.66|330.16|329.56|0
1649271580000|2022-04-06 18:59:40|330.26|329.66|330.26|329.66|330.26|329.66|330.16|329.56|0
1649271590000|2022-04-06 18:59:50|330.16|329.56|330.26|329.66|330.26|329.66|330.16|329.56|0
1649271610000|2022-04-06 19:00:10|330.36|329.76|330.36|329.76|330.36|329.76|330.36|329.76|0
1649271620000|2022-04-06 19:00:20|330.46|329.86|330.46|329.86|330.46|329.86|330.36|329.76|0
1649271650000|2022-04-06 19:00:50|330.56|329.96|330.46|329.86|330.56|329.96|330.46|329.86|0
1649271670000|2022-04-06 19:01:10|330.36|329.76|330.36|329.76|330.46|329.86|330.36|329.76|0
1649271680000|2022-04-06 19:01:20|330.46|329.86|330.36|329.76|330.46|329.86|330.36|329.76|0
1649271690000|2022-04-06 19:01:30|330.46|329.86|330.46|329.86|330.46|329.86|330.36|329.76|0
1649271700000|2022-04-06 19:01:40|330.36|329.76|330.46|329.86|330.46|329.86|330.36|329.76|0
1649271730000|2022-04-06 19:02:10|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1649271760000|2022-04-06 19:02:40|330.66|330.06|330.66|330.06|330.66|330.06|330.66|330.06|0
1649271820000|2022-04-06 19:03:40|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1649271830000|2022-04-06 19:03:50|330.66|330.06|330.66|330.06|330.66|330.06|330.56|329.96|0
1649271870000|2022-04-06 19:04:30|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1649271880000|2022-04-06 19:04:40|330.66|330.06|330.66|330.06|330.66|330.06|330.56|329.96|0
1649271890000|2022-04-06 19:04:50|330.56|329.96|330.56|329.96|330.56|329.96|330.56|329.96|0
1649271900000|2022-04-06 19:05:00|330.66|330.06|330.56|329.96|330.66|330.06|330.56|329.96|0
1649271920000|2022-04-06 19:05:20|330.46|329.86|330.26|329.66|330.46|329.86|330.26|329.66|0
1649271950000|2022-04-06 19:05:50|330.16|329.56|330.26|329.66|330.26|329.66|330.16|329.56|0
1649271960000|2022-04-06 19:06:00|330.16|329.56|330.16|329.56|330.26|329.66|330.16|329.56|0
1649272000000|2022-04-06 19:06:40|330.06|329.46|330.06|329.46|330.06|329.46|330.06|329.46|0
1649272010000|2022-04-06 19:06:50|330.16|329.56|330.06|329.46|330.16|329.56|330.06|329.46|0
1649272020000|2022-04-06 19:07:00|330.16|329.56|330.06|329.46|330.16|329.56|330.06|329.46|0
1649272060000|2022-04-06 19:07:40|329.96|329.36|330.06|329.46|330.06|329.46|329.96|329.36|0
1649272070000|2022-04-06 19:07:50|329.96|329.36|330.06|329.46|330.06|329.46|329.96|329.36|0
1649272080000|2022-04-06 19:08:00|329.96|329.36|329.86|329.26|330.06|329.46|329.86|329.26|0
1649272090000|2022-04-06 19:08:10|329.96|329.36|329.96|329.36|329.96|329.36|329.86|329.26|0
1649272100000|2022-04-06 19:08:20|329.86|329.26|329.86|329.26|329.96|329.36|329.86|329.26|0
1649272110000|2022-04-06 19:08:30|329.96|329.36|329.96|329.36|329.96|329.36|329.86|329.26|0
1649272120000|2022-04-06 19:08:40|330.06|329.46|330.06|329.46|330.06|329.46|330.06|329.46|0
1649272150000|2022-04-06 19:09:10|329.96|329.36|329.96|329.36|329.96|329.36|329.96|329.36|0
1649272160000|2022-04-06 19:09:20|330.06|329.46|329.96|329.36|330.06|329.46|329.96|329.36|0
1649272170000|2022-04-06 19:09:30|330.06|329.46|330.06|329.46|330.06|329.46|330.06|329.46|0
1649272190000|2022-04-06 19:09:50|329.96|329.36|330.06|329.46|330.06|329.46|329.96|329.36|0
1649272200000|2022-04-06 19:10:00|330.16|329.56|330.16|329.56|330.16|329.56|330.16|329.56|0
1649272210000|2022-04-06 19:10:10|330.26|329.66|330.26|329.66|330.26|329.66|330.26|329.66|0
1649272260000|2022-04-06 19:11:00|330.16|329.56|330.26|329.66|330.26|329.66|330.16|329.56|0
1649272270000|2022-04-06 19:11:10|330.16|329.56|330.16|329.56|330.26|329.66|330.16|329.56|0
1649272320000|2022-04-06 19:12:00|330.06|329.46|330.06|329.46|330.16|329.56|330.06|329.46|0
1649272350000|2022-04-06 19:12:30|330.16|329.56|330.06|329.46|330.16|329.56|330.06|329.46|0
1649272360000|2022-04-06 19:12:40|330.16|329.56|330.06|329.46|330.16|329.56|330.06|329.46|0
1649272370000|2022-04-06 19:12:50|330.16|329.56|330.16|329.56|330.16|329.56|330.06|329.46|0
1649272380000|2022-04-06 19:13:00|330.06|329.46|330.06|329.46|330.06|329.46|330.06|329.46|0
1649272400000|2022-04-06 19:13:20|329.96|329.36|329.96|329.36|329.96|329.36|329.96|329.36|0
1649272410000|2022-04-06 19:13:30|329.86|329.26|329.96|329.36|329.96|329.36|329.86|329.26|0
1649272420000|2022-04-06 19:13:40|329.86|329.26|329.96|329.36|329.96|329.36|329.86|329.26|0
1649272440000|2022-04-06 19:14:00|330.06|329.46|330.06|329.46|330.06|329.46|329.96|329.36|0
1649272450000|2022-04-06 19:14:10|329.96|329.36|330.06|329.46|330.06|329.46|329.96|329.36|0
1649272460000|2022-04-06 19:14:20|329.96|329.36|330.06|329.46|330.06|329.46|329.96|329.36|0
1649272500000|2022-04-06 19:15:00|||||||||2
1649272610000|2022-04-06 19:16:50|||||||||1
1649272660000|2022-04-06 19:17:40|334.01|333.41|334.01|333.41|334.01|333.41|334.01|333.41|1
1649272670000|2022-04-06 19:17:50||333.31||333.31||333.31||333.31|0
1649272680000|2022-04-06 19:18:00||333.36||333.36||333.36||333.36|0
1649272710000|2022-04-06 19:18:30|333.71|333.26|333.56|333.26|333.71|333.26|333.36|333.21|7
1649272720000|2022-04-06 19:18:40|333.61|333.46|333.86|333.46|333.86|333.61|333.61|333.46|3
1649272730000|2022-04-06 19:18:50|||||||||1
1649272760000|2022-04-06 19:19:20||333.36||333.36||333.36||333.36|0
1649272770000|2022-04-06 19:19:30||333.31||333.26||333.31||333.26|1
1649272780000|2022-04-06 19:19:40|333.81||333.81||333.81||333.81||0
1649272790000|2022-04-06 19:19:50||333.21||333.16||333.21||333.16|1
1649272820000|2022-04-06 19:20:20|333.76|333.11|333.71|333.06|333.76|333.11|333.71|333.06|0
1649272830000|2022-04-06 19:20:30|333.46|333.01|333.46|332.96|333.46|333.01|333.26|332.96|2
1649272850000|2022-04-06 19:20:50|333.41||333.36||333.41||333.36||0
1649272860000|2022-04-06 19:21:00|333.21||333.41||333.41||333.21||1
1649272880000|2022-04-06 19:21:20|333.36||333.36||333.36||333.36||0
1649272890000|2022-04-06 19:21:30|333.21|333.01|333.41|333.01|333.41|333.01|333.21|333.01|1
1649272910000|2022-04-06 19:21:50|333.36||333.36||333.36||333.36||0
1649272920000|2022-04-06 19:22:00|333.26|332.96|333.26|332.96|333.26|332.96|333.26|332.96|0
1649272930000|2022-04-06 19:22:10|333.16|332.91|333.36|332.96|333.36|332.96|333.11|332.91|2
1649272940000|2022-04-06 19:22:20|333.31||333.31||333.31||333.31||0
1649272970000|2022-04-06 19:22:50|333.26||333.26||333.26||333.26||0
1649272990000|2022-04-06 19:23:10|333.16|332.91|333.16|332.91|333.16|332.91|333.06|332.86|3
1649273010000|2022-04-06 19:23:30|333.11|333.01|333.26|333.01|333.26|333.01|333.11|333.01|1
1649273020000|2022-04-06 19:23:40||332.91||332.91||332.91||332.91|1
1649273040000|2022-04-06 19:24:00|333.21|332.86|333.21|332.86|333.21|332.86|333.21|332.86|0
1649273050000|2022-04-06 19:24:10|333.11||333.11||333.11||333.06||1
1649273060000|2022-04-06 19:24:20|333.06|332.91|333.11|332.91|333.11|332.91|333.06|332.91|1
1649273070000|2022-04-06 19:24:30|333.06|332.96|333.21|332.96|333.21|332.96|333.06|332.96|1
1649273080000|2022-04-06 19:24:40||333.01||332.91||333.01||332.91|1
1649273090000|2022-04-06 19:24:50||332.86||332.81||332.86||332.81|0
1649273100000|2022-04-06 19:25:00|333.16||333.06||333.16||333.06||0
1649273110000|2022-04-06 19:25:10|333.01||333.06||333.06||333.01||1
1649273130000|2022-04-06 19:25:30|333.01|332.76|333.01|332.66|333.01|332.76|333.01|332.66|1
1649273140000|2022-04-06 19:25:40|332.91|332.61|333.01|332.66|333.01|332.66|332.81|332.61|3
1649273150000|2022-04-06 19:25:50||332.76||332.76||332.76||332.76|0
1649273160000|2022-04-06 19:26:00|333.06|332.81|333.11|332.86|333.11|332.86|333.06|332.81|0
1649273170000|2022-04-06 19:26:10||332.91||332.91||332.91||332.91|0
1649273190000|2022-04-06 19:26:30|333.06|332.76|333.06|332.76|333.06|332.76|333.06|332.76|2
1649273200000|2022-04-06 19:26:40|332.96|332.71|332.86|332.61|332.96|332.71|332.86|332.61|0
1649273210000|2022-04-06 19:26:50||332.56||332.56||332.56||332.56|1
1649273220000|2022-04-06 19:27:00|332.81|332.61|332.96|332.61|332.96|332.61|332.81|332.61|2
1649273260000|2022-04-06 19:27:40|332.91||332.81||332.91||332.81||0
1649273270000|2022-04-06 19:27:50|332.76||332.81||332.81||332.76||1
1649273290000|2022-04-06 19:28:10|332.76||332.81||332.81||332.76||1
1649273320000|2022-04-06 19:28:40|332.76|332.51|332.76|332.51|332.76|332.51|332.76|332.51|2
1649273330000|2022-04-06 19:28:50|332.71||332.66||332.71||332.66||0
1649273340000|2022-04-06 19:29:00|332.71|332.56|332.81|332.51|332.81|332.56|332.71|332.51|4
1649273380000|2022-04-06 19:29:40|332.91||332.91||332.91||332.91||0
1649273400000|2022-04-06 19:30:00|332.86|332.41|332.86|332.36|332.86|332.41|332.86|332.36|1
1649273410000|2022-04-06 19:30:10|332.81||332.81||332.81||332.81||0
1649273420000|2022-04-06 19:30:20|332.66|332.31|332.56|332.31|332.66|332.31|332.56|332.31|0
1649273430000|2022-04-06 19:30:30|332.66|332.36|332.66|332.36|332.66|332.36|332.66|332.36|3
1649273440000|2022-04-06 19:30:40|332.71|332.41|332.81|332.51|332.81|332.66|332.71|332.41|2
1649273450000|2022-04-06 19:30:50||332.56||332.56||332.56||332.56|0
1649273460000|2022-04-06 19:31:00|332.76||332.76||332.76||332.76||0
1649273470000|2022-04-06 19:31:10|332.71|332.41|332.66|332.41|332.71|332.41|332.66|332.41|1
1649273480000|2022-04-06 19:31:20|332.76||332.76||332.76||332.76||1
1649273500000|2022-04-06 19:31:40|332.71||332.71||332.71||332.71||0
1649273510000|2022-04-06 19:31:50|332.61||332.71||332.71||332.61||1
1649273520000|2022-04-06 19:32:00|332.66||332.81||332.81||332.66||2
1649273530000|2022-04-06 19:32:10|332.86||332.86||332.86||332.86||0
1649273550000|2022-04-06 19:32:30||332.46||332.46||332.46||332.46|0
1649273560000|2022-04-06 19:32:40|332.81|332.51|332.81|332.51|332.81|332.51|332.81|332.51|0
1649273570000|2022-04-06 19:32:50|332.76|332.41|332.61|332.31|332.76|332.41|332.61|332.31|2
1649273580000|2022-04-06 19:33:00|332.51|332.26|332.51|332.21|332.51|332.26|332.51|332.21|1
1649273590000|2022-04-06 19:33:10|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|0
1649273600000|2022-04-06 19:33:20|332.51||332.61||332.61||332.51||1
1649273630000|2022-04-06 19:33:50|332.56||332.61||332.61||332.46||1
1649273640000|2022-04-06 19:34:00|332.56||332.56||332.56||332.56||0
1649273650000|2022-04-06 19:34:10|332.51|332.21|332.31|332.11|332.51|332.21|332.31|332.11|2
1649273660000|2022-04-06 19:34:20|332.36||332.36||332.36||332.36||2
1649273670000|2022-04-06 19:34:30||332.16||332.16||332.16||332.16|0
1649273680000|2022-04-06 19:34:40|332.46|332.21|332.46|332.26|332.46|332.26|332.46|332.21|3
1649273690000|2022-04-06 19:34:50|332.41|332.36|332.51|332.26|332.51|332.36|332.41|332.26|2
1649273700000|2022-04-06 19:35:00|332.56|332.31|332.56|332.31|332.56|332.31|332.56|332.31|1
1649273710000|2022-04-06 19:35:10||332.26||332.26||332.26||332.26|0
1649273740000|2022-04-06 19:35:40|332.66|332.31|332.66|332.41|332.66|332.41|332.66|332.31|1
1649273750000|2022-04-06 19:35:50|332.71|332.46|332.66|332.51|332.71|332.51|332.66|332.46|0
1649273760000|2022-04-06 19:36:00||332.41||332.36||332.41||332.36|3
1649273780000|2022-04-06 19:36:20|332.61|332.41|332.71|332.46|332.71|332.46|332.61|332.41|1
1649273790000|2022-04-06 19:36:30|332.66|332.36|332.61|332.36|332.66|332.36|332.61|332.36|1
1649273810000|2022-04-06 19:36:50|332.66|332.41|332.66|332.46|332.66|332.46|332.66|332.41|1
1649273820000|2022-04-06 19:37:00|332.76|332.56|332.86|332.71|332.86|332.71|332.71|332.56|2
1649273830000|2022-04-06 19:37:10|332.91|332.81|332.96|332.66|332.96|332.81|332.91|332.66|2
1649273850000|2022-04-06 19:37:30|332.91||332.91||332.91||332.91||0
1649273860000|2022-04-06 19:37:40|333.06|332.81|333.16|332.86|333.16|332.86|333.06|332.81|2
1649273870000|2022-04-06 19:37:50|333.21|332.96|333.21|332.86|333.21|333.01|333.21|332.86|1
1649273910000|2022-04-06 19:38:30|333.16||333.16||333.16||333.16||0
1649273920000|2022-04-06 19:38:40|333.06|332.91|333.21|332.91|333.21|332.91|333.06|332.91|2
1649273930000|2022-04-06 19:38:50||332.96||332.91||332.96||332.91|2
1649273960000|2022-04-06 19:39:20|333.16||333.16||333.16||333.16||0
1649273970000|2022-04-06 19:39:30|333.11||333.11||333.11||333.11||0
1649273990000|2022-04-06 19:39:50|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|2
1649274000000|2022-04-06 19:40:00|333.26|333.01|333.31|333.06|333.31|333.06|333.26|333.01|1
1649274010000|2022-04-06 19:40:10||333.11||333.01||333.11||333.01|2
1649274030000|2022-04-06 19:40:30|333.26|333.06|333.41|333.06|333.41|333.06|333.26|333.06|3
1649274040000|2022-04-06 19:40:40||333.01||333.01||333.01||333.01|0
1649274060000|2022-04-06 19:41:00|333.36||333.36||333.36||333.36||0
1649274070000|2022-04-06 19:41:10|333.26|333.06|333.36|333.06|333.36|333.06|333.26|333.06|1
1649274090000|2022-04-06 19:41:30|333.31|332.96|333.21|332.81|333.31|332.96|333.21|332.81|8
1649274100000|2022-04-06 19:41:40|333.06|332.61|333.01|332.61|333.06|332.61|333.01|332.61|5
1649274110000|2022-04-06 19:41:50|332.86|332.66|333.01|332.71|333.01|332.71|332.86|332.66|2
1649274120000|2022-04-06 19:42:00|332.96|332.76|333.11|332.86|333.11|332.86|332.96|332.76|1
1649274130000|2022-04-06 19:42:10|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|0
1649274140000|2022-04-06 19:42:20|333.11|332.86|333.06|332.76|333.11|332.86|333.06|332.76|3
1649274150000|2022-04-06 19:42:30||332.71||332.76||332.76||332.71|0
1649274160000|2022-04-06 19:42:40|333.16||333.16||333.16||333.16||3
1649274170000|2022-04-06 19:42:50|333.21|332.86|333.31|332.96|333.31|332.96|333.21|332.86|1
1649274180000|2022-04-06 19:43:00||333.06||333.06||333.06||333.06|0
1649274190000|2022-04-06 19:43:10||333.11||332.96||333.11||332.96|2
1649274210000|2022-04-06 19:43:30|333.26||333.26||333.26||333.26||0
1649274220000|2022-04-06 19:43:40|333.21|332.86|333.21|332.81|333.21|332.86|333.06|332.76|3
1649274240000|2022-04-06 19:44:00||332.86||332.86||332.86||332.86|0
1649274250000|2022-04-06 19:44:10|333.36|332.91|333.41|332.91|333.41|332.91|333.21|332.91|3
1649274270000|2022-04-06 19:44:30||332.96||333.01||333.01||332.96|0
1649274280000|2022-04-06 19:44:40|333.36||333.51||333.51||333.26||3
1649274290000|2022-04-06 19:44:50|333.46|333.16|333.46|333.16|333.46|333.16|333.46|333.16|0
1649274300000|2022-04-06 19:45:00||333.06||333.01||333.06||333.01|1
1649274310000|2022-04-06 19:45:10|333.41||333.41||333.41||333.41||0
1649274320000|2022-04-06 19:45:20|333.26|333.06|333.36|333.11|333.41|333.11|333.26|333.06|2
1649274340000|2022-04-06 19:45:40|333.31|333.16|333.36|333.16|333.36|333.21|333.31|333.16|0
1649274350000|2022-04-06 19:45:50|333.31|333.06|333.31|333.06|333.31|333.06|333.31|333.06|1
1649274360000|2022-04-06 19:46:00|333.36|333.11|333.41|333.21|333.41|333.21|333.36|333.11|2
1649274370000|2022-04-06 19:46:10|333.51|333.26|333.51|333.16|333.51|333.31|333.51|333.16|2
1649274400000|2022-04-06 19:46:40|333.46||333.46||333.46||333.46||1
1649274420000|2022-04-06 19:47:00|333.56|333.21|333.61|333.31|333.61|333.31|333.56|333.21|2
1649274430000|2022-04-06 19:47:10|333.66|333.41|333.66|333.31|333.66|333.41|333.66|333.31|1
1649274440000|2022-04-06 19:47:20||333.36||333.36||333.36||333.36|0
1649274450000|2022-04-06 19:47:30|333.76||333.76||333.81||333.76||3
1649274480000|2022-04-06 19:48:00|333.81||333.91||333.91||333.81||2
1649274500000|2022-04-06 19:48:20|333.96|333.41|333.96|333.46|333.96|333.46|333.96|333.41|0
1649274510000|2022-04-06 19:48:30||333.51||333.51||333.51||333.51|0
1649274520000|2022-04-06 19:48:40||333.56||333.56||333.56||333.56|0
1649274530000|2022-04-06 19:48:50|333.91|333.81|334.06|333.81|334.06|333.81|333.91|333.71|15
1649274540000|2022-04-06 19:49:00|334.01|333.71|334.01|333.81|334.01|333.81|334.01|333.71|18
1649274550000|2022-04-06 19:49:10|334.06|333.71|334.06|333.91|334.06|333.91|334.06|333.71|17
1649274560000|2022-04-06 19:49:20||333.81||333.91||333.91||333.81|9
1649274570000|2022-04-06 19:49:30||333.81||333.81||333.91||333.81|7
1649274580000|2022-04-06 19:49:40||333.71||333.71||333.71||333.71|0
1649274590000|2022-04-06 19:49:50|334.01|333.66|334.01|333.66|334.01|333.66|334.01|333.66|0
1649274600000|2022-04-06 19:50:00|333.91|333.71|334.11|333.96|334.11|333.96|333.91|333.71|16
1649274610000|2022-04-06 19:50:10|334.16|333.81|334.16|333.96|334.16|333.96|334.16|333.81|3
1649274620000|2022-04-06 19:50:20||333.81||333.81||333.81||333.81|1
1649274640000|2022-04-06 19:50:40|334.11|333.71|334.11|333.61|334.11|333.71|334.11|333.61|0
1649274650000|2022-04-06 19:50:50|334.06|333.56|333.96|333.46|334.06|333.56|333.96|333.46|0
1649274660000|2022-04-06 19:51:00|333.76|333.41|333.66|333.16|333.76|333.41|333.66|333.16|4
1649274680000|2022-04-06 19:51:20|333.61||333.61||333.61||333.61||0
1649274690000|2022-04-06 19:51:30|333.46|333.31|333.71|333.36|333.71|333.36|333.46|333.31|3
1649274700000|2022-04-06 19:51:40|||||||||1
1649274710000|2022-04-06 19:51:50|333.66|333.26|333.66|333.26|333.66|333.26|333.66|333.21|1
1649274740000|2022-04-06 19:52:20|333.61|333.31|333.61|333.31|333.61|333.31|333.61|333.31|0
1649274750000|2022-04-06 19:52:30|333.51|333.16|333.51|333.16|333.51|333.16|333.41|333.16|3
1649274760000|2022-04-06 19:52:40|333.61|333.21|333.66|333.31|333.66|333.31|333.61|333.21|1
1649274770000|2022-04-06 19:52:50|333.76|333.56|333.81|333.56|333.86|333.61|333.76|333.56|4
1649274780000|2022-04-06 19:53:00|333.76|333.41|333.71|333.56|333.76|333.56|333.71|333.41|12
1649274790000|2022-04-06 19:53:10||333.41||333.41||333.56||333.41|6
1649274810000|2022-04-06 19:53:30|333.66||333.81||333.81||333.66||1
1649274830000|2022-04-06 19:53:50|333.76||333.76||333.76||333.76||0
1649274840000|2022-04-06 19:54:00|333.66||333.66||333.66||333.66||0
1649274850000|2022-04-06 19:54:10|333.61|333.26|333.61|333.26|333.61|333.26|333.46|333.26|2
1649274870000|2022-04-06 19:54:30|333.56||333.56||333.56||333.56||0
1649274880000|2022-04-06 19:54:40|333.51|333.21|333.36|333.11|333.51|333.21|333.26|333.06|1
1649274900000|2022-04-06 19:55:00|333.31|333.16|333.46|333.21|333.46|333.21|333.31|333.16|2
1649274910000|2022-04-06 19:55:10|333.41|333.11|333.41|333.06|333.41|333.11|333.41|333.06|1
1649274920000|2022-04-06 19:55:20||333.01||333.01||333.01||333.01|0
1649274930000|2022-04-06 19:55:30|333.36||333.36||333.36||333.36||0
1649274940000|2022-04-06 19:55:40|333.26|333.06|333.36|333.06|333.36|333.06|333.21|333.06|2
1649274950000|2022-04-06 19:55:50||333.11||333.11||333.11||333.11|0
1649274960000|2022-04-06 19:56:00|333.31||333.31||333.31||333.31||0
1649274970000|2022-04-06 19:56:10||332.96||332.96||332.96||332.96|1
1649274980000|2022-04-06 19:56:20||332.91||332.91||332.91||332.91|0
1649274990000|2022-04-06 19:56:30|333.26|332.96|333.26|332.96|333.26|332.96|333.16|332.96|1
1649275000000|2022-04-06 19:56:40|333.31||333.31||333.31||333.31||0
1649275010000|2022-04-06 19:56:50|333.36||333.36||333.41||333.36||1
1649275020000|2022-04-06 19:57:00|333.46|333.01|333.66|333.31|333.66|333.31|333.46|333.01|3
1649275040000|2022-04-06 19:57:20|333.71||333.86||333.86||333.71||3
1649275050000|2022-04-06 19:57:30|333.91||333.91||333.91||333.91||0
1649275100000|2022-04-06 19:58:20||333.36||333.36||333.36||333.36|0
1649275110000|2022-04-06 19:58:30|333.86||333.86||333.86||333.86||0
1649275120000|2022-04-06 19:58:40|333.66||333.66||333.66||333.66||0
1649275130000|2022-04-06 19:58:50|333.56|333.16|333.56|333.16|333.56|333.16|333.56|333.16|1
1649275140000|2022-04-06 19:59:00|333.51|333.11|333.46|333.16|333.51|333.16|333.46|333.11|4
1649275150000|2022-04-06 19:59:10|333.41|333.11|333.46|333.11|333.46|333.11|333.41|333.11|3
1649275160000|2022-04-06 19:59:20|||||||||1
1649275170000|2022-04-06 19:59:30|333.41|332.96|333.51|333.36|333.51|333.36|333.36|332.96|23
1649275180000|2022-04-06 19:59:40|333.61|333.16|333.66|333.41|333.66|333.41|333.61|333.16|13
1649275190000|2022-04-06 19:59:50|333.76|333.51|333.66|333.51|333.76|333.51|333.66|333.31|24
1649275200000|2022-04-06 20:00:00|329.46|328.86|329.46|328.86|329.56|328.96|329.46|328.86|0
1649275210000|2022-04-06 20:00:10|329.36|328.76|329.36|328.76|329.36|328.76|329.36|328.76|0
1649275220000|2022-04-06 20:00:20|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649275230000|2022-04-06 20:00:30|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649275240000|2022-04-06 20:00:40|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649275270000|2022-04-06 20:01:10|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649275280000|2022-04-06 20:01:20|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649275290000|2022-04-06 20:01:30|329.56|328.96|329.56|328.96|329.56|328.96|329.56|328.96|0
1649275300000|2022-04-06 20:01:40|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649275320000|2022-04-06 20:02:00|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649275330000|2022-04-06 20:02:10|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649275340000|2022-04-06 20:02:20|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649275350000|2022-04-06 20:02:30|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649275360000|2022-04-06 20:02:40|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649275390000|2022-04-06 20:03:10|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649275400000|2022-04-06 20:03:20|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649275440000|2022-04-06 20:04:00|329.56|328.96|329.56|328.96|329.56|328.96|329.56|328.96|0
1649275680000|2022-04-06 20:08:00|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649275850000|2022-04-06 20:10:50|329.56|328.96|329.56|328.96|329.56|328.96|329.56|328.96|0
1649276070000|2022-04-06 20:14:30|329.46|328.86|329.46|328.86|329.46|328.86|329.46|328.86|0
1649276490000|2022-04-06 20:21:30||333.36||333.36||333.36||333.36|0
1649276500000|2022-04-06 20:21:40|||||||||1
1649277050000|2022-04-06 20:30:50|333.66||333.66||333.66||333.66||0
1649277090000|2022-04-06 20:31:30||333.31||333.31||333.31||333.31|0
1649277100000|2022-04-06 20:31:40|||||||||1
1649277480000|2022-04-06 20:38:00||333.16||333.16||333.16||333.16|2
1649277590000|2022-04-06 20:39:50|333.61||333.61||333.61||333.61||0
1649277600000|2022-04-06 20:40:00|333.56|333.21|333.36|333.01|333.56|333.21|333.36|333.01|1
1649277610000|2022-04-06 20:40:10|333.31|333.06|333.41|333.11|333.41|333.21|333.31|333.06|1
1649277620000|2022-04-06 20:40:20|333.36|333.21|333.56|333.31|333.56|333.31|333.36|333.11|2
1649277630000|2022-04-06 20:40:30|333.41|333.26|333.56|333.26|333.56|333.26|333.41|333.26|1
1649277750000|2022-04-06 20:42:30|333.51|333.16|333.41|333.16|333.51|333.16|333.36|333.11|3
1649277760000|2022-04-06 20:42:40|333.46|333.26|333.41|333.16|333.46|333.26|333.41|333.16|0
1649277770000|2022-04-06 20:42:50|333.46|333.21|333.66|333.21|333.66|333.21|333.46|333.21|0
1649277780000|2022-04-06 20:43:00|333.61||333.61||333.61||333.61||0
1649277870000|2022-04-06 20:44:30|333.76||333.76||333.76||333.76||4
1649278140000|2022-04-06 20:49:00||333.46||333.46||333.46||333.46|1
1649278150000|2022-04-06 20:49:10|333.96|333.56|333.96|333.76|333.96|333.76|333.96|333.56|6
1649278160000|2022-04-06 20:49:20|333.91|333.61|333.91|333.61|333.91|333.61|333.91|333.61|4
1649278190000|2022-04-06 20:49:50||333.71||333.71||333.76||333.71|1
1649278200000|2022-04-06 20:50:00||333.66||333.61||333.66||333.61|1
1649278310000|2022-04-06 20:51:50|333.86||333.86||333.86||333.86||0
1649278460000|2022-04-06 20:54:20|||||||||1
1649278510000|2022-04-06 20:55:10|333.81||333.81||333.81||333.81||0
1649278520000|2022-04-06 20:55:20|333.76|333.56|333.76|333.51|333.76|333.56|333.71|333.46|1
1649278530000|2022-04-06 20:55:30||333.46||333.46||333.46||333.46|0
1649278560000|2022-04-06 20:56:00|333.71|333.56|333.81|333.46|333.81|333.56|333.66|333.46|3
1649278570000|2022-04-06 20:56:10|333.76||333.76||333.81||333.71||2
1649278580000|2022-04-06 20:56:20|333.71|333.51|333.71|333.51|333.71|333.51|333.71|333.51|0
1649278600000|2022-04-06 20:56:40||333.46||333.46||333.46||333.46|1
1649278690000|2022-04-06 20:58:10|333.76||333.76||333.76||333.76||2
1649278770000|2022-04-06 20:59:30|333.86|333.36|333.76|333.26|333.91|333.36|333.76|333.16|12
1649278780000|2022-04-06 20:59:40|333.86|333.61|333.81|333.46|333.86|333.66|333.81|333.41|0
1649278800000|2022-04-06 21:00:00|333.91|333.26|333.91|332.61|333.91|333.26|333.91|332.61|0
1649279460000|2022-04-06 21:11:00|333.61||333.61||333.61||333.61||0
1649279530000|2022-04-06 21:12:10|333.56|333.41|333.61|332.61|333.61|333.41|333.56|332.61|0
1649279640000|2022-04-06 21:14:00|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649279690000|2022-04-06 21:14:50|||||||||2
1649280200000|2022-04-06 21:23:20|333.36|332.76|333.36|332.76|333.36|332.76|333.36|332.76|0
1649280280000|2022-04-06 21:24:40|333.46|332.86|333.36|332.76|333.46|332.86|333.36|332.76|0
1649280290000|2022-04-06 21:24:50|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649280530000|2022-04-06 21:28:50|333.36|332.76|333.36|332.76|333.36|332.76|333.36|332.76|0
1649282400000|2022-04-06 22:00:00|333.46|332.86|333.36|332.76|333.46|332.86|333.36|332.76|0
1649282410000|2022-04-06 22:00:10|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649282460000|2022-04-06 22:01:00|333.56|332.96|333.46|332.86|333.56|332.96|333.46|332.86|0
1649282470000|2022-04-06 22:01:10|333.56|332.96|333.56|332.96|333.56|332.96|333.46|332.86|0
1649282480000|2022-04-06 22:01:20|333.46|332.86|333.46|332.86|333.56|332.96|333.46|332.86|0
1649282490000|2022-04-06 22:01:30|333.56|332.96|333.56|332.96|333.56|332.96|333.46|332.86|0
1649282520000|2022-04-06 22:02:00|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649282530000|2022-04-06 22:02:10|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649282540000|2022-04-06 22:02:20|333.46|332.86|333.56|332.96|333.56|332.96|333.46|332.86|0
1649282550000|2022-04-06 22:02:30|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649282580000|2022-04-06 22:03:00|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649282590000|2022-04-06 22:03:10|333.46|332.86|333.46|332.86|333.56|332.96|333.46|332.86|0
1649282690000|2022-04-06 22:04:50|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649282800000|2022-04-06 22:06:40|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649282810000|2022-04-06 22:06:50|333.56|332.96|333.56|332.96|333.66|333.06|333.56|332.96|0
1649282840000|2022-04-06 22:07:20|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649282850000|2022-04-06 22:07:30|333.56|332.96|333.56|332.96|333.66|333.06|333.56|332.96|0
1649282900000|2022-04-06 22:08:20|333.66|333.06|333.66|333.06|333.66|333.06|333.56|332.96|0
1649282950000|2022-04-06 22:09:10|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649282960000|2022-04-06 22:09:20|333.66|333.06|333.66|333.06|333.66|333.06|333.56|332.96|0
1649282970000|2022-04-06 22:09:30|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649282980000|2022-04-06 22:09:40|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649282990000|2022-04-06 22:09:50|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649283140000|2022-04-06 22:12:20|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283150000|2022-04-06 22:12:30|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283160000|2022-04-06 22:12:40|333.56|332.96|333.56|332.96|333.66|333.06|333.56|332.96|0
1649283170000|2022-04-06 22:12:50|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649283540000|2022-04-06 22:19:00|333.56|332.96|333.56|332.96|333.66|333.06|333.56|332.96|0
1649283800000|2022-04-06 22:23:20|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649283810000|2022-04-06 22:23:30|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649284200000|2022-04-06 22:30:00|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649284500000|2022-04-06 22:35:00|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649284550000|2022-04-06 22:35:50|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649284720000|2022-04-06 22:38:40|333.76|333.16|333.76|333.16|333.76|333.16|333.76|333.16|0
1649284760000|2022-04-06 22:39:20|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649284990000|2022-04-06 22:43:10|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649285000000|2022-04-06 22:43:20|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649285550000|2022-04-06 22:52:30|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649285640000|2022-04-06 22:54:00|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649285820000|2022-04-06 22:57:00|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649285950000|2022-04-06 22:59:10|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649286000000|2022-04-06 23:00:00|333.66|333.06|333.66|333.06|333.66|333.06|333.66|333.06|0
1649286060000|2022-04-06 23:01:00|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649286080000|2022-04-06 23:01:20|333.66|333.06|333.56|332.96|333.66|333.06|333.56|332.96|0
1649286350000|2022-04-06 23:05:50|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649286460000|2022-04-06 23:07:40|333.56|332.96|333.46|332.86|333.56|332.96|333.46|332.86|0
1649286470000|2022-04-06 23:07:50|333.56|332.96|333.56|332.96|333.56|332.96|333.46|332.86|0
1649286480000|2022-04-06 23:08:00|333.46|332.86|333.56|332.96|333.56|332.96|333.46|332.86|0
1649286500000|2022-04-06 23:08:20|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649286520000|2022-04-06 23:08:40|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649286570000|2022-04-06 23:09:30|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649286580000|2022-04-06 23:09:40|333.56|332.96|333.46|332.86|333.56|332.96|333.46|332.86|0
1649286590000|2022-04-06 23:09:50|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649286620000|2022-04-06 23:10:20|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649286720000|2022-04-06 23:12:00|333.56|332.96|333.46|332.86|333.56|332.96|333.46|332.86|0
1649286730000|2022-04-06 23:12:10|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649286820000|2022-04-06 23:13:40|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649286830000|2022-04-06 23:13:50|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649286840000|2022-04-06 23:14:00|333.46|332.86|333.56|332.96|333.56|332.96|333.46|332.86|0
1649286860000|2022-04-06 23:14:20|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649286900000|2022-04-06 23:15:00|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649286970000|2022-04-06 23:16:10|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649286980000|2022-04-06 23:16:20|333.56|332.96|333.56|332.96|333.56|332.96|333.46|332.86|0
1649287020000|2022-04-06 23:17:00|333.46|332.86|333.56|332.96|333.56|332.96|333.46|332.86|0
1649287200000|2022-04-06 23:20:00|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649287210000|2022-04-06 23:20:10|333.56|332.96|333.56|332.96|333.56|332.96|333.56|332.96|0
1649287550000|2022-04-06 23:25:50|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649287580000|2022-04-06 23:26:20|333.56|332.96|333.56|332.96|333.56|332.96|333.46|332.86|0
1649287890000|2022-04-06 23:31:30|333.46|332.86|333.46|332.86|333.46|332.86|333.46|332.86|0
1649287950000|2022-04-06 23:32:30|333.36|332.76|333.36|332.76|333.36|332.76|333.36|332.76|0
1649288050000|2022-04-06 23:34:10|333.26|332.66|333.26|332.66|333.26|332.66|333.26|332.66|0
1649288060000|2022-04-06 23:34:20|333.36|332.76|333.36|332.76|333.36|332.76|333.36|332.76|0
1649288160000|2022-04-06 23:36:00|333.26|332.66|333.26|332.66|333.26|332.66|333.26|332.66|0
1649288350000|2022-04-06 23:39:10|333.16|332.56|333.16|332.56|333.16|332.56|333.16|332.56|0
1649288360000|2022-04-06 23:39:20|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649288380000|2022-04-06 23:39:40|333.16|332.56|333.06|332.46|333.16|332.56|333.06|332.46|0
1649288390000|2022-04-06 23:39:50|333.16|332.56|333.06|332.46|333.16|332.56|333.06|332.46|0
1649288400000|2022-04-06 23:40:00|333.16|332.56|333.06|332.46|333.16|332.56|333.06|332.46|0
1649288410000|2022-04-06 23:40:10|333.16|332.56|333.16|332.56|333.16|332.56|333.16|332.56|0
1649288420000|2022-04-06 23:40:20|333.06|332.46|333.16|332.56|333.16|332.56|333.06|332.46|0
1649288440000|2022-04-06 23:40:40|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649288470000|2022-04-06 23:41:10|333.16|332.56|333.06|332.46|333.16|332.56|333.06|332.46|0
1649288530000|2022-04-06 23:42:10|333.16|332.56|333.16|332.56|333.16|332.56|333.16|332.56|0
1649288580000|2022-04-06 23:43:00|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649288680000|2022-04-06 23:44:40|333.16|332.56|333.16|332.56|333.16|332.56|333.16|332.56|0
1649288690000|2022-04-06 23:44:50|333.06|332.46|333.06|332.46|333.16|332.56|333.06|332.46|0
1649288700000|2022-04-06 23:45:00|333.16|332.56|333.16|332.56|333.16|332.56|333.06|332.46|0
1649288730000|2022-04-06 23:45:30|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649288750000|2022-04-06 23:45:50|333.16|332.56|333.16|332.56|333.16|332.56|333.16|332.56|0
1649288760000|2022-04-06 23:46:00|333.06|332.46|333.16|332.56|333.16|332.56|333.06|332.46|0
1649288820000|2022-04-06 23:47:00|333.06|332.46|333.16|332.56|333.16|332.56|333.06|332.46|0
1649288850000|2022-04-06 23:47:30|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649288860000|2022-04-06 23:47:40|333.16|332.56|333.16|332.56|333.16|332.56|333.16|332.56|0
1649288880000|2022-04-06 23:48:00|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649289030000|2022-04-06 23:50:30|332.96|332.36|332.96|332.36|332.96|332.36|332.96|332.36|0
1649289040000|2022-04-06 23:50:40|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649289050000|2022-04-06 23:50:50|332.96|332.36|332.96|332.36|333.06|332.46|332.96|332.36|0
1649289150000|2022-04-06 23:52:30|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649289190000|2022-04-06 23:53:10|332.96|332.36|332.96|332.36|332.96|332.36|332.96|332.36|0
1649289320000|2022-04-06 23:55:20|332.86|332.26|332.96|332.36|332.96|332.36|332.86|332.26|0
1649289330000|2022-04-06 23:55:30|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649289340000|2022-04-06 23:55:40|332.96|332.36|332.86|332.26|332.96|332.36|332.86|332.26|0
1649289500000|2022-04-06 23:58:20|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1649289620000|2022-04-07 00:00:20|332.66|332.06|332.66|332.06|332.66|332.06|332.66|332.06|0
1649289680000|2022-04-07 00:01:20|332.76|332.16|332.66|332.06|332.76|332.16|332.66|332.06|0
1649289700000|2022-04-07 00:01:40|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1649289720000|2022-04-07 00:02:00|332.66|332.06|332.66|332.06|332.66|332.06|332.66|332.06|0
1649289730000|2022-04-07 00:02:10|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1649289740000|2022-04-07 00:02:20|332.66|332.06|332.76|332.16|332.76|332.16|332.66|332.06|0
1649289760000|2022-04-07 00:02:40|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649289840000|2022-04-07 00:04:00|332.96|332.36|332.96|332.36|332.96|332.36|332.96|332.36|0
1649289850000|2022-04-07 00:04:10|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649289860000|2022-04-07 00:04:20|332.96|332.36|332.96|332.36|332.96|332.36|332.96|332.36|0
1649289890000|2022-04-07 00:04:50|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649289900000|2022-04-07 00:05:00|332.96|332.36|332.96|332.36|332.96|332.36|332.96|332.36|0
1649289930000|2022-04-07 00:05:30|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649290160000|2022-04-07 00:09:20|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1649290170000|2022-04-07 00:09:30|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1649290190000|2022-04-07 00:09:50|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1649290200000|2022-04-07 00:10:00|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649290260000|2022-04-07 00:11:00|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1649290360000|2022-04-07 00:12:40|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649290370000|2022-04-07 00:12:50|332.96|332.36|332.96|332.36|332.96|332.36|332.96|332.36|0
1649290380000|2022-04-07 00:13:00|332.86|332.26|332.96|332.36|332.96|332.36|332.86|332.26|0
1649290390000|2022-04-07 00:13:10|332.86|332.26|332.96|332.36|332.96|332.36|332.86|332.26|0
1649290400000|2022-04-07 00:13:20|332.86|332.26|332.96|332.36|332.96|332.36|332.86|332.26|0
1649290410000|2022-04-07 00:13:30|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649290430000|2022-04-07 00:13:50|332.76|332.16|332.76|332.16|332.86|332.26|332.76|332.16|0
1649290440000|2022-04-07 00:14:00|332.86|332.26|332.76|332.16|332.86|332.26|332.76|332.16|0
1649290470000|2022-04-07 00:14:30|332.86|332.26|332.76|332.16|332.86|332.26|332.76|332.16|0
1649290500000|2022-04-07 00:15:00|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649290590000|2022-04-07 00:16:30|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1649290600000|2022-04-07 00:16:40|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649290610000|2022-04-07 00:16:50|332.76|332.16|332.76|332.16|332.86|332.26|332.76|332.16|0
1649290620000|2022-04-07 00:17:00|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649290630000|2022-04-07 00:17:10|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1649290670000|2022-04-07 00:17:50|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1649290680000|2022-04-07 00:18:00|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1649290700000|2022-04-07 00:18:20|332.76|332.16|332.76|332.16|332.86|332.26|332.76|332.16|0
1649290710000|2022-04-07 00:18:30|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649290720000|2022-04-07 00:18:40|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1649290760000|2022-04-07 00:19:20|332.66|332.06|332.66|332.06|332.66|332.06|332.66|332.06|0
1649290830000|2022-04-07 00:20:30|332.76|332.16|332.76|332.16|332.76|332.16|332.76|332.16|0
1649290940000|2022-04-07 00:22:20|332.66|332.06|332.66|332.06|332.66|332.06|332.66|332.06|0
1649290960000|2022-04-07 00:22:40|332.76|332.16|332.76|332.16|332.76|332.16|332.66|332.06|0
1649290970000|2022-04-07 00:22:50|332.66|332.06|332.76|332.16|332.76|332.16|332.66|332.06|0
1649291040000|2022-04-07 00:24:00|332.86|332.26|332.76|332.16|332.86|332.26|332.76|332.16|0
1649291330000|2022-04-07 00:28:50|332.86|332.26|332.86|332.26|332.86|332.26|332.86|332.26|0
1649291400000|2022-04-07 00:30:00|332.71|332.06|332.61|332.36|332.71|332.51|332.46|332.06|81
1649291410000|2022-04-07 00:30:10|332.51|332.31|332.46|332.26|332.61|332.41|332.46|332.26|13
1649291420000|2022-04-07 00:30:20|332.41|332.11|332.16|331.86|332.41|332.11|332.16|331.81|23
1649291430000|2022-04-07 00:30:30|332.11|331.81|332.11|331.81|332.11|331.81|332.01|331.76|20
1649291440000|2022-04-07 00:30:40|332.06|331.86|332.01|331.76|332.06|331.86|332.01|331.76|7
1649291450000|2022-04-07 00:30:50|331.91|331.71|331.81|331.61|331.91|331.71|331.81|331.61|11
1649291460000|2022-04-07 00:31:00|331.96|331.66|331.91|331.76|331.96|331.76|331.81|331.66|36
1649291470000|2022-04-07 00:31:10|331.96|331.81|332.16|331.86|332.16|331.86|331.91|331.76|83
1649291480000|2022-04-07 00:31:20|332.06|331.91|332.16|331.91|332.16|331.91|332.06|331.91|32
1649291490000|2022-04-07 00:31:30|332.21|332.01|332.26|332.06|332.26|332.06|332.16|332.01|23
1649291500000|2022-04-07 00:31:40|332.21|332.11|332.21|331.96|332.36|332.21|332.11|331.96|23
1649291510000|2022-04-07 00:31:50|332.16||332.21||332.21||332.16||0
1649291520000|2022-04-07 00:32:00|332.16|331.91|332.11|331.91|332.16|331.91|332.06|331.91|11
1649291530000|2022-04-07 00:32:10|332.06|331.86|332.06|331.86|332.11|331.86|332.01|331.86|7
1649291540000|2022-04-07 00:32:20||331.91||331.91||331.91||331.91|1
1649291550000|2022-04-07 00:32:30||331.86||331.86||331.86||331.81|17
1649291560000|2022-04-07 00:32:40|332.01|331.91|332.01|331.81|332.06|331.91|332.01|331.81|6
1649291570000|2022-04-07 00:32:50|331.96|331.86|332.01|331.81|332.01|331.86|331.91|331.76|14
1649291580000|2022-04-07 00:33:00||331.86||331.86||331.86||331.81|20
1649291590000|2022-04-07 00:33:10|331.96|331.81|332.01|331.86|332.06|331.86|331.96|331.81|23
1649291600000|2022-04-07 00:33:20||331.81||331.86||331.86||331.81|10
1649291610000|2022-04-07 00:33:30||331.81||331.81||331.81||331.81|1
1649291620000|2022-04-07 00:33:40|332.06|331.86|332.01|331.86|332.06|331.86|332.01|331.86|21
1649291630000|2022-04-07 00:33:50||331.81||331.86||331.86||331.81|23
1649291640000|2022-04-07 00:34:00|332.06|331.91|332.01|331.81|332.06|331.91|331.96|331.81|9
1649291650000|2022-04-07 00:34:10|332.06|331.86|332.01|331.86|332.06|331.86|332.01|331.86|5
1649291660000|2022-04-07 00:34:20|332.06|331.81|332.16|331.96|332.16|331.96|332.01|331.81|18
1649291670000|2022-04-07 00:34:30|332.26|332.01|332.21|332.01|332.26|332.01|332.21|332.01|9
1649291680000|2022-04-07 00:34:40|332.26|332.06|332.21|332.06|332.26|332.06|332.21|332.06|15
1649291690000|2022-04-07 00:34:50|332.26|332.01|332.31|332.11|332.31|332.11|332.26|332.01|16
1649291700000|2022-04-07 00:35:00|332.26|332.06|332.26|332.06|332.26|332.06|332.26|332.06|0
1649291710000|2022-04-07 00:35:10|332.21||332.21||332.21||332.21||0
1649291720000|2022-04-07 00:35:20|332.16|332.01|332.16|332.01|332.16|332.06|332.16|332.01|7
1649291730000|2022-04-07 00:35:30|332.11|331.91|332.16|331.96|332.16|331.96|332.01|331.86|38
1649291740000|2022-04-07 00:35:40|332.21|332.01|332.16|332.01|332.21|332.01|332.16|332.01|6
1649291750000|2022-04-07 00:35:50||331.96||331.96||331.96||331.96|17
1649291760000|2022-04-07 00:36:00||332.01||332.01||332.01||332.01|0
1649291770000|2022-04-07 00:36:10|332.21|332.06|332.26|332.06|332.26|332.11|332.16|332.06|24
1649291780000|2022-04-07 00:36:20||332.11||332.11||332.11||332.11|0
1649291790000|2022-04-07 00:36:30|332.36||332.26||332.36||332.26||17
1649291800000|2022-04-07 00:36:40|332.21|332.06|332.21|332.01|332.21|332.06|332.16|331.96|13
1649291810000|2022-04-07 00:36:50|332.26|332.06|332.26|332.01|332.26|332.06|332.26|332.01|3
1649291820000|2022-04-07 00:37:00|332.21|332.06|332.21|332.01|332.21|332.11|332.21|332.01|4
1649291830000|2022-04-07 00:37:10|332.26|332.06|332.31|332.06|332.36|332.11|332.26|332.06|42
1649291840000|2022-04-07 00:37:20|332.26|332.11|332.26|332.11|332.26|332.11|332.26|332.06|5
1649291850000|2022-04-07 00:37:30|332.36|332.16|332.36|332.16|332.36|332.16|332.36|332.16|1
1649291860000|2022-04-07 00:37:40|332.31|332.26|332.36|332.21|332.46|332.26|332.31|332.21|30
1649291870000|2022-04-07 00:37:50|332.46||332.36||332.46||332.36||2
1649291880000|2022-04-07 00:38:00||332.16||332.16||332.16||332.16|8
1649291890000|2022-04-07 00:38:10|332.31||332.31||332.31||332.31||0
1649291900000|2022-04-07 00:38:20|332.36|332.11|332.31|332.16|332.36|332.16|332.26|332.11|18
1649291910000|2022-04-07 00:38:30||332.11||332.11||332.16||332.11|1
1649291920000|2022-04-07 00:38:40|332.26|332.06|332.11|331.96|332.26|332.06|332.11|331.96|29
1649291930000|2022-04-07 00:38:50|332.16|331.91|332.16|331.96|332.16|332.01|332.16|331.91|6
1649291940000|2022-04-07 00:39:00|332.11|331.91|332.11|331.91|332.11|331.91|332.11|331.91|1
1649291960000|2022-04-07 00:39:20|332.16|331.96|332.16|331.96|332.16|331.96|332.16|331.96|4
1649291970000|2022-04-07 00:39:30||332.01||332.01||332.01||331.96|5
1649291980000|2022-04-07 00:39:40|332.21|331.96|332.11|331.91|332.21|331.96|332.11|331.91|19
1649291990000|2022-04-07 00:39:50|332.16|331.96|332.11|331.91|332.16|331.96|332.11|331.91|3
1649292000000|2022-04-07 00:40:00|332.06|331.96|332.11|331.96|332.11|331.96|332.06|331.91|5
1649292010000|2022-04-07 00:40:10||331.91||331.91||331.91||331.91|1
1649292020000|2022-04-07 00:40:20|332.06|331.96|332.06|331.91|332.06|331.96|332.06|331.91|4
1649292030000|2022-04-07 00:40:30|332.01|331.81|331.96|331.81|332.01|331.81|331.96|331.81|43
1649292040000|2022-04-07 00:40:40|332.06||332.01||332.06||331.96||28
1649292050000|2022-04-07 00:40:50|332.06|331.86|332.11|331.96|332.11|331.96|332.06|331.86|2
1649292060000|2022-04-07 00:41:00|332.16|331.91|332.16|332.01|332.21|332.01|332.11|331.91|16
1649292070000|2022-04-07 00:41:10|332.21|331.96|332.21|332.01|332.21|332.01|332.16|331.96|8
1649292080000|2022-04-07 00:41:20|332.31|332.06|332.26|332.06|332.31|332.11|332.21|332.06|33
1649292090000|2022-04-07 00:41:30|332.31|332.11|332.36|332.16|332.36|332.16|332.26|332.11|20
1649292100000|2022-04-07 00:41:40|332.31|332.11|332.36|332.11|332.36|332.11|332.31|332.11|4
1649292120000|2022-04-07 00:42:00|332.31|332.16|332.36|332.16|332.41|332.16|332.31|332.16|4
1649292130000|2022-04-07 00:42:10|332.41|332.26|332.51|332.26|332.51|332.26|332.41|332.26|54
1649292140000|2022-04-07 00:42:20||332.31||332.31||332.31||332.31|0
1649292160000|2022-04-07 00:42:40||332.36||332.31||332.36||332.31|5
1649292170000|2022-04-07 00:42:50|332.46||332.46||332.46||332.46||0
1649292180000|2022-04-07 00:43:00|332.56|332.41|332.51|332.31|332.56|332.41|332.46|332.31|12
1649292190000|2022-04-07 00:43:10|332.46||332.51||332.51||332.46||4
1649292200000|2022-04-07 00:43:20|332.46||332.51||332.51||332.46||3
1649292210000|2022-04-07 00:43:30|332.46||332.46||332.46||332.46||0
1649292220000|2022-04-07 00:43:40|332.51||332.51||332.51||332.51||13
1649292230000|2022-04-07 00:43:50|||||||||1
1649292240000|2022-04-07 00:44:00|332.46|332.26|332.46|332.26|332.46|332.26|332.41|332.21|10
1649292250000|2022-04-07 00:44:10|332.41|332.21|332.36|332.21|332.41|332.21|332.36|332.21|2
1649292260000|2022-04-07 00:44:20|332.41|332.26|332.41|332.21|332.41|332.26|332.36|332.21|2
1649292270000|2022-04-07 00:44:30|332.46|332.26|332.51|332.31|332.56|332.31|332.46|332.26|10
1649292280000|2022-04-07 00:44:40|332.46||332.46||332.46||332.46||0
1649292290000|2022-04-07 00:44:50|332.51|332.36|332.56|332.36|332.56|332.36|332.51|332.36|2
1649292300000|2022-04-07 00:45:00|332.51|332.31|332.46|332.21|332.51|332.31|332.46|332.21|2
1649292310000|2022-04-07 00:45:10|332.41||332.41||332.41||332.36||0
1649292320000|2022-04-07 00:45:20|332.36|332.26|332.41|332.21|332.41|332.26|332.36|332.21|4
1649292330000|2022-04-07 00:45:30|332.36||332.36||332.36||332.36||0
1649292350000|2022-04-07 00:45:50|332.41||332.36||332.41||332.36||10
1649292360000|2022-04-07 00:46:00|332.41|332.16|332.26|332.06|332.41|332.21|332.11|331.91|21
1649292370000|2022-04-07 00:46:10|332.21|332.11|332.21|332.01|332.21|332.11|332.21|331.96|6
1649292380000|2022-04-07 00:46:20|332.16|332.06|332.21|332.01|332.26|332.06|332.16|332.01|8
1649292390000|2022-04-07 00:46:30|332.16|332.06|332.21|332.06|332.21|332.06|332.16|332.06|7
1649292400000|2022-04-07 00:46:40|332.26|332.11|332.16|332.01|332.26|332.11|332.16|332.01|19
1649292410000|2022-04-07 00:46:50|332.21|332.06|332.21|332.06|332.26|332.06|332.21|332.06|4
1649292420000|2022-04-07 00:47:00|332.26|332.11|332.26|332.06|332.26|332.11|332.26|332.06|5
1649292430000|2022-04-07 00:47:10|332.21|332.11|332.21|332.06|332.21|332.11|332.21|332.06|2
1649292440000|2022-04-07 00:47:20|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|11
1649292450000|2022-04-07 00:47:30|||||||||2
1649292460000|2022-04-07 00:47:40|332.21||332.21||332.21||332.21||11
1649292470000|2022-04-07 00:47:50|332.16|331.96|332.16|331.96|332.16|331.96|332.16|331.96|12
1649292480000|2022-04-07 00:48:00|332.11|331.91|332.06|331.91|332.11|331.91|332.01|331.86|4
1649292490000|2022-04-07 00:48:10||331.86||331.86||331.86||331.86|2
1649292500000|2022-04-07 00:48:20|332.01||332.01||332.06||332.01||1
1649292510000|2022-04-07 00:48:30|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|7
1649292520000|2022-04-07 00:48:40|332.01|331.86|332.11|331.86|332.11|331.86|332.01|331.86|19
1649292530000|2022-04-07 00:48:50|332.06||332.06||332.06||332.06||1
1649292540000|2022-04-07 00:49:00|332.01|331.81|331.96|331.76|332.01|331.86|331.96|331.76|8
1649292550000|2022-04-07 00:49:10|331.91|331.71|331.91|331.71|331.91|331.71|331.86|331.71|24
1649292560000|2022-04-07 00:49:20||331.76||331.71||331.76||331.71|59
1649292570000|2022-04-07 00:49:30|331.86|331.66|331.86|331.66|331.86|331.66|331.81|331.61|6
1649292590000|2022-04-07 00:49:50||331.71||331.71||331.71||331.71|0
1649292600000|2022-04-07 00:50:00|331.81|331.66|331.86|331.66|331.86|331.66|331.81|331.66|27
1649292610000|2022-04-07 00:50:10|331.91|331.71|331.91|331.71|331.91|331.71|331.91|331.71|0
1649292620000|2022-04-07 00:50:20|331.96|331.66|331.86|331.66|331.96|331.71|331.86|331.66|11
1649292630000|2022-04-07 00:50:30|331.81|331.71|331.81|331.66|331.81|331.71|331.81|331.66|1
1649292640000|2022-04-07 00:50:40|331.86|331.71|331.81|331.61|331.86|331.71|331.81|331.61|22
1649292650000|2022-04-07 00:50:50|||||||||1
1649292660000|2022-04-07 00:51:00|331.76||331.76||331.76||331.76||0
1649292670000|2022-04-07 00:51:10|331.71|331.56|331.71|331.51|331.76|331.56|331.71|331.51|15
1649292690000|2022-04-07 00:51:30||331.56||331.51||331.56||331.51|0
1649292710000|2022-04-07 00:51:50|331.66|331.46|331.61|331.46|331.66|331.46|331.61|331.46|9
1649292720000|2022-04-07 00:52:00|331.76|331.51|331.66|331.51|331.76|331.51|331.66|331.51|21
1649292730000|2022-04-07 00:52:10|331.71||331.66||331.76||331.66||49
1649292740000|2022-04-07 00:52:20|331.71|331.56|331.71|331.56|331.71|331.56|331.71|331.56|3
1649292750000|2022-04-07 00:52:30|331.76|331.61|331.81|331.61|331.81|331.61|331.76|331.61|18
1649292760000|2022-04-07 00:52:40|331.76|331.66|331.81|331.61|331.86|331.66|331.76|331.61|14
1649292770000|2022-04-07 00:52:50|331.76|331.56|331.71|331.56|331.76|331.56|331.71|331.56|9
1649292780000|2022-04-07 00:53:00|331.76|331.61|331.96|331.71|331.96|331.71|331.76|331.61|36
1649292790000|2022-04-07 00:53:10|331.91|331.66|331.91|331.71|331.91|331.76|331.91|331.66|2
1649292800000|2022-04-07 00:53:20|331.86|331.76|331.86|331.71|331.86|331.76|331.81|331.61|21
1649292810000|2022-04-07 00:53:30|331.91|331.76|331.91|331.71|331.91|331.76|331.91|331.71|5
1649292820000|2022-04-07 00:53:40|331.96|331.76|331.91|331.76|331.96|331.76|331.91|331.71|19
1649292830000|2022-04-07 00:53:50|331.96||331.91||331.96||331.91||6
1649292840000|2022-04-07 00:54:00|331.96|331.81|331.96|331.81|332.01|331.81|331.96|331.81|8
1649292850000|2022-04-07 00:54:10||331.76||331.76||331.81||331.76|7
1649292860000|2022-04-07 00:54:20||331.81||331.81||331.81||331.76|22
1649292870000|2022-04-07 00:54:30|332.01|331.86|332.11|331.91|332.11|331.91|332.01|331.86|18
1649292890000|2022-04-07 00:54:50||331.96||331.96||331.96||331.96|2
1649292900000|2022-04-07 00:55:00|||||||||5
1649292910000|2022-04-07 00:55:10|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|3
1649292920000|2022-04-07 00:55:20|332.01|331.86|331.96|331.81|332.01|331.86|331.96|331.81|31
1649292930000|2022-04-07 00:55:30|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|10
1649292940000|2022-04-07 00:55:40|332.06||332.06||332.06||332.06||1
1649292950000|2022-04-07 00:55:50||331.91||331.91||331.91||331.91|0
1649292960000|2022-04-07 00:56:00|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.91|12
1649292970000|2022-04-07 00:56:10|332.16|332.01|332.21|332.01|332.21|332.06|332.16|332.01|8
1649292980000|2022-04-07 00:56:20|332.16|332.06|332.26|332.11|332.26|332.11|332.16|332.06|5
1649292990000|2022-04-07 00:56:30||332.06||332.06||332.06||332.06|21
1649293000000|2022-04-07 00:56:40|332.21||332.21||332.26||332.21||1
1649293010000|2022-04-07 00:56:50|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|3
1649293020000|2022-04-07 00:57:00|332.11|331.96|332.16|331.96|332.16|332.01|332.11|331.96|4
1649293030000|2022-04-07 00:57:10||332.01||332.01||332.01||332.01|1
1649293050000|2022-04-07 00:57:30||331.96||331.96||331.96||331.96|0
1649293060000|2022-04-07 00:57:40|332.11|331.91|332.06|331.91|332.11|331.91|332.06|331.91|11
1649293070000|2022-04-07 00:57:50|||||||||1
1649293080000|2022-04-07 00:58:00|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|7
1649293090000|2022-04-07 00:58:10|||||||||1
1649293100000|2022-04-07 00:58:20|331.96|331.81|331.86|331.71|331.96|331.81|331.86|331.71|21
1649293110000|2022-04-07 00:58:30|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.66|7
1649293120000|2022-04-07 00:58:40|331.76|331.61|331.71|331.56|331.76|331.61|331.66|331.51|21
1649293130000|2022-04-07 00:58:50||331.51||331.51||331.51||331.51|4
1649293140000|2022-04-07 00:59:00|331.61|331.46|331.56|331.41|331.61|331.46|331.56|331.41|15
1649293150000|2022-04-07 00:59:10|331.51|331.31|331.51|331.31|331.56|331.41|331.46|331.31|54
1649293160000|2022-04-07 00:59:20|331.46|331.26|331.41|331.26|331.46|331.31|331.41|331.26|15
1649293170000|2022-04-07 00:59:30|331.36|331.21|331.36|331.21|331.41|331.21|331.36|331.16|27
1649293180000|2022-04-07 00:59:40|331.41||331.36||331.41||331.36||20
1649293190000|2022-04-07 00:59:50|||||||||3
1649293200000|2022-04-07 01:00:00|331.41|331.26|331.51|331.26|331.56|331.36|331.36|331.16|154
1649293210000|2022-04-07 01:00:10|331.46|331.31|331.56|331.31|331.56|331.36|331.31|331.11|146
1649293220000|2022-04-07 01:00:20|331.46|331.41|331.91|331.71|331.96|331.76|331.46|331.41|139
1649293230000|2022-04-07 01:00:30|331.86|331.61|331.91|331.71|332.01|331.81|331.66|331.51|29
1649293240000|2022-04-07 01:00:40|331.86|331.76|331.86|331.71|331.96|331.76|331.86|331.71|11
1649293250000|2022-04-07 01:00:50|331.91|331.76|332.01|331.71|332.01|331.76|331.86|331.71|10
1649293260000|2022-04-07 01:01:00|331.96|331.76|331.86|331.66|331.96|331.76|331.86|331.66|10
1649293270000|2022-04-07 01:01:10|331.91|331.71|332.01|331.81|332.01|331.81|331.91|331.71|15
1649293280000|2022-04-07 01:01:20|331.96|332.01|332.11|331.91|332.26|332.01|331.96|331.81|21
1649293290000|2022-04-07 01:01:30|332.06|331.86|332.01|331.81|332.06|331.91|331.91|331.76|46
1649293300000|2022-04-07 01:01:40|331.96|331.76|331.91|331.76|331.96|331.76|331.91|331.76|8
1649293310000|2022-04-07 01:01:50|331.86|331.71|332.01|331.81|332.01|331.81|331.86|331.66|24
1649293320000|2022-04-07 01:02:00|331.96|331.76|332.26|332.06|332.31|332.06|331.96|331.76|21
1649293330000|2022-04-07 01:02:10|332.31|332.11|332.76|332.46|332.76|332.46|332.26|332.11|43
1649293340000|2022-04-07 01:02:20|332.71||332.76||332.76||332.71||0
1649293350000|2022-04-07 01:02:30|332.71|332.31|332.51|332.21|332.71|332.31|332.51|332.21|16
1649293360000|2022-04-07 01:02:40|332.46|332.16|332.31|332.16|332.46|332.16|332.31|332.16|1
1649293370000|2022-04-07 01:02:50|332.26|332.11|332.26|332.06|332.31|332.16|332.21|332.01|32
1649293380000|2022-04-07 01:03:00|332.21|332.01|332.06|331.86|332.21|332.06|332.06|331.86|20
1649293390000|2022-04-07 01:03:10|332.21|332.01|332.31|332.16|332.31|332.16|332.21|332.01|41
1649293400000|2022-04-07 01:03:20|332.26|332.01|332.16|331.96|332.26|332.01|332.16|331.96|5
1649293410000|2022-04-07 01:03:30|332.11|331.91|332.11|331.91|332.16|331.91|332.11|331.91|4
1649293420000|2022-04-07 01:03:40|332.06|331.86|332.16|331.96|332.16|331.96|332.01|331.86|19
1649293430000|2022-04-07 01:03:50|332.11|331.91|332.06|331.86|332.11|331.91|332.06|331.86|8
1649293440000|2022-04-07 01:04:00|332.01|331.81|332.16|331.91|332.16|331.91|332.01|331.81|18
1649293450000|2022-04-07 01:04:10|332.11|331.86|332.01|331.81|332.11|331.86|332.01|331.81|4
1649293460000|2022-04-07 01:04:20|331.96|331.76|331.91|331.71|331.96|331.81|331.91|331.71|8
1649293470000|2022-04-07 01:04:30|331.96|331.76|332.01|331.86|332.01|331.86|331.96|331.76|20
1649293480000|2022-04-07 01:04:40|332.06||332.01||332.06||332.01||12
1649293490000|2022-04-07 01:04:50|332.06|331.91|332.16|331.96|332.16|331.96|332.06|331.91|10
1649293500000|2022-04-07 01:05:00|332.21|332.01|332.16|331.91|332.21|332.01|332.16|331.91|8
1649293510000|2022-04-07 01:05:10|332.11|331.86|332.06|331.86|332.11|331.86|331.96|331.81|6
1649293520000|2022-04-07 01:05:20|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|1
1649293530000|2022-04-07 01:05:30|331.96|331.86|332.01|331.81|332.01|331.86|331.96|331.81|5
1649293540000|2022-04-07 01:05:40|331.96|331.86|332.16|331.96|332.16|331.96|331.96|331.81|17
1649293550000|2022-04-07 01:05:50||332.01||331.91||332.01||331.91|2
1649293560000|2022-04-07 01:06:00|332.11|331.96|332.31|332.11|332.31|332.11|332.11|331.91|10
1649293570000|2022-04-07 01:06:10||332.16||332.11||332.16||332.11|1
1649293580000|2022-04-07 01:06:20|332.36|332.16|332.41|332.21|332.41|332.21|332.36|332.16|5
1649293590000|2022-04-07 01:06:30|332.46|332.26|332.66|332.41|332.66|332.46|332.46|332.26|15
1649293600000|2022-04-07 01:06:40|332.61|332.46|332.46|332.21|332.66|332.51|332.46|332.21|36
1649293610000|2022-04-07 01:06:50|332.41|332.16|332.51|332.31|332.51|332.36|332.36|332.16|18
1649293620000|2022-04-07 01:07:00|332.46|332.26|332.46|332.26|332.51|332.31|332.46|332.21|5
1649293630000|2022-04-07 01:07:10|332.41|332.21|332.31|332.16|332.41|332.21|332.31|332.16|3
1649293640000|2022-04-07 01:07:20|332.26|332.11|332.31|332.16|332.31|332.16|332.26|332.11|18
1649293660000|2022-04-07 01:07:40||332.11||332.11||332.16||332.11|14
1649293670000|2022-04-07 01:07:50|332.26|332.21|332.51|332.26|332.51|332.26|332.26|332.21|10
1649293680000|2022-04-07 01:08:00|332.46|332.31|332.51|332.26|332.51|332.31|332.46|332.21|2
1649293690000|2022-04-07 01:08:10|332.46|332.36|332.56|332.36|332.56|332.36|332.46|332.21|23
1649293700000|2022-04-07 01:08:20|332.51|332.31|332.51|332.31|332.56|332.36|332.51|332.31|1
1649293710000|2022-04-07 01:08:30|332.46|332.26|332.46|332.26|332.46|332.31|332.46|332.26|10
1649293720000|2022-04-07 01:08:40|332.41|332.31|332.46|332.26|332.46|332.31|332.41|332.21|12
1649293730000|2022-04-07 01:08:50|332.41|332.21|332.41|332.26|332.41|332.26|332.36|332.21|5
1649293740000|2022-04-07 01:09:00||332.21||332.21||332.26||332.21|4
1649293750000|2022-04-07 01:09:10|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|9
1649293760000|2022-04-07 01:09:20||332.36||332.31||332.36||332.31|1
1649293770000|2022-04-07 01:09:30|332.56|332.36|332.61|332.41|332.61|332.41|332.56|332.36|9
1649293780000|2022-04-07 01:09:40|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|7
1649293790000|2022-04-07 01:09:50|332.71|332.51|332.71|332.51|332.71|332.56|332.71|332.51|8
1649293800000|2022-04-07 01:10:00|332.66|332.46|332.61|332.41|332.66|332.46|332.61|332.41|11
1649293810000|2022-04-07 01:10:10|332.56|332.46|332.66|332.46|332.71|332.56|332.56|332.46|18
1649293820000|2022-04-07 01:10:20|332.61|332.51|332.61|332.41|332.61|332.51|332.61|332.41|1
1649293830000|2022-04-07 01:10:30|332.66|332.46|332.66|332.51|332.71|332.51|332.66|332.46|9
1649293840000|2022-04-07 01:10:40|332.71|332.46|332.71|332.51|332.71|332.51|332.71|332.46|12
1649293850000|2022-04-07 01:10:50|332.66|332.56|332.61|332.41|332.66|332.56|332.56|332.41|20
1649293860000|2022-04-07 01:11:00|||||||||1
1649293870000|2022-04-07 01:11:10||332.46||332.41||332.46||332.41|3
1649293890000|2022-04-07 01:11:30|332.56|332.46|332.56|332.36|332.56|332.46|332.46|332.21|38
1649293900000|2022-04-07 01:11:40|332.61|332.41|332.66|332.46|332.71|332.51|332.56|332.41|32
1649293920000|2022-04-07 01:12:00|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|9
1649293930000|2022-04-07 01:12:10|332.56|332.36|332.66|332.46|332.66|332.51|332.56|332.36|33
1649293940000|2022-04-07 01:12:20|332.61||332.61||332.61||332.61||0
1649293950000|2022-04-07 01:12:30|332.66||332.66||332.66||332.66||7
1649293960000|2022-04-07 01:12:40|332.61|332.41|332.61|332.41|332.61|332.41|332.61|332.41|7
1649293970000|2022-04-07 01:12:50|332.56|332.36|332.56|332.36|332.56|332.36|332.56|332.36|10
1649293980000|2022-04-07 01:13:00|332.51|332.41|332.56|332.36|332.56|332.41|332.51|332.31|21
1649293990000|2022-04-07 01:13:10|||||||||3
1649294000000|2022-04-07 01:13:20|332.51|332.41|332.56|332.36|332.56|332.41|332.51|332.36|10
1649294010000|2022-04-07 01:13:30|332.51|332.31|332.51|332.31|332.51|332.31|332.51|332.31|9
1649294020000|2022-04-07 01:13:40|332.46|332.36|332.51|332.31|332.51|332.36|332.46|332.31|11
1649294030000|2022-04-07 01:13:50||332.36||332.36||332.36||332.31|3
1649294040000|2022-04-07 01:14:00|332.56|332.31|332.61|332.41|332.61|332.41|332.51|332.31|23
1649294050000|2022-04-07 01:14:10|332.56||332.56||332.56||332.56||0
1649294060000|2022-04-07 01:14:20|332.51|332.36|332.46|332.31|332.51|332.36|332.46|332.31|9
1649294080000|2022-04-07 01:14:40|332.41|332.26|332.46|332.26|332.46|332.26|332.36|332.21|21
1649294090000|2022-04-07 01:14:50||332.31||332.26||332.31||332.26|4
1649294100000|2022-04-07 01:15:00|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|11
1649294110000|2022-04-07 01:15:10|332.36||332.41||332.41||332.36||10
1649294120000|2022-04-07 01:15:20|332.46|332.26|332.51|332.31|332.51|332.31|332.46|332.26|15
1649294130000|2022-04-07 01:15:30|332.56|332.36|332.61|332.46|332.61|332.46|332.56|332.36|9
1649294140000|2022-04-07 01:15:40|332.56|332.41|332.56|332.36|332.56|332.41|332.56|332.36|5
1649294150000|2022-04-07 01:15:50|332.51|332.41|332.46|332.31|332.51|332.41|332.46|332.31|7
1649294160000|2022-04-07 01:16:00|332.41|332.26|332.61|332.36|332.61|332.41|332.36|332.16|36
1649294170000|2022-04-07 01:16:10|332.66|332.41|332.66|332.51|332.66|332.51|332.66|332.41|5
1649294180000|2022-04-07 01:16:20|332.61|332.46|332.71|332.51|332.71|332.51|332.61|332.46|12
1649294190000|2022-04-07 01:16:30|332.76|332.56|332.91|332.71|332.96|332.76|332.76|332.56|35
1649294200000|2022-04-07 01:16:40|332.86|332.66|332.86|332.66|332.86|332.66|332.81|332.66|4
1649294210000|2022-04-07 01:16:50|332.81|332.71|332.86|332.71|332.86|332.71|332.81|332.66|5
1649294220000|2022-04-07 01:17:00|332.81|332.66|332.81|332.61|332.81|332.66|332.81|332.61|10
1649294230000|2022-04-07 01:17:10|332.76|332.56|332.71|332.51|332.76|332.56|332.71|332.51|17
1649294240000|2022-04-07 01:17:20|332.66|332.46|332.66|332.46|332.66|332.46|332.66|332.46|17
1649294250000|2022-04-07 01:17:30||332.51||332.51||332.51||332.46|18
1649294260000|2022-04-07 01:17:40|332.61|332.46|332.61|332.46|332.61|332.46|332.56|332.41|7
1649294270000|2022-04-07 01:17:50||332.41||332.41||332.41||332.41|3
1649294280000|2022-04-07 01:18:00|332.66|332.46|332.61|332.46|332.71|332.51|332.51|332.36|40
1649294290000|2022-04-07 01:18:10|332.56|332.41|332.51|332.36|332.56|332.41|332.51|332.36|1
1649294300000|2022-04-07 01:18:20|332.46|332.26|332.36|332.16|332.46|332.26|332.36|332.16|22
1649294310000|2022-04-07 01:18:30|332.31|332.21|332.36|332.11|332.36|332.21|332.31|332.11|33
1649294320000|2022-04-07 01:18:40|332.31|332.16|332.41|332.21|332.41|332.21|332.31|332.16|13
1649294330000|2022-04-07 01:18:50|332.36|332.26|332.36|332.11|332.36|332.26|332.36|332.11|4
1649294340000|2022-04-07 01:19:00|332.31|332.16|332.36|332.16|332.36|332.21|332.31|332.16|6
1649294350000|2022-04-07 01:19:10|332.31||332.31||332.31||332.31||0
1649294360000|2022-04-07 01:19:20|332.26|332.11|332.21|332.01|332.26|332.11|332.21|332.01|26
1649294370000|2022-04-07 01:19:30|332.26|332.06|332.26|332.11|332.31|332.11|332.26|332.01|15
1649294380000|2022-04-07 01:19:40|332.21|332.06|332.26|332.06|332.26|332.06|332.21|332.01|6
1649294390000|2022-04-07 01:19:50||332.11||332.11||332.11||332.11|2
1649294400000|2022-04-07 01:20:00|332.21|332.06|332.21|332.06|332.26|332.06|332.21|332.06|7
1649294410000|2022-04-07 01:20:10|||||||||1
1649294420000|2022-04-07 01:20:20|332.16|332.01|332.21|332.01|332.21|332.01|332.16|332.01|5
1649294430000|2022-04-07 01:20:30|332.26|332.06|332.26|332.11|332.26|332.11|332.26|332.06|12
1649294440000|2022-04-07 01:20:40|332.21|332.06|332.21|332.06|332.21|332.06|332.21|332.06|2
1649294450000|2022-04-07 01:20:50|332.26|332.11|332.21|332.06|332.26|332.11|332.21|332.06|6
1649294460000|2022-04-07 01:21:00|332.16|332.01|332.11|331.96|332.21|332.06|332.11|331.96|19
1649294470000|2022-04-07 01:21:10|332.16|332.01|332.16|332.01|332.16|332.01|332.11|332.01|12
1649294480000|2022-04-07 01:21:20|332.11|331.96|332.11|331.96|332.11|331.96|332.06|331.91|31
1649294490000|2022-04-07 01:21:30||331.91||331.91||331.91||331.91|4
1649294500000|2022-04-07 01:21:40|332.06||332.06||332.06||332.06||0
1649294510000|2022-04-07 01:21:50|332.11||332.11||332.11||332.11||13
1649294520000|2022-04-07 01:22:00|332.06||332.06||332.06||332.06||0
1649294530000|2022-04-07 01:22:10|332.11||332.11||332.11||332.11||7
1649294540000|2022-04-07 01:22:20||331.96||331.91||331.96||331.91|3
1649294550000|2022-04-07 01:22:30|332.01|331.81|331.91|331.71|332.01|331.81|331.91|331.71|33
1649294560000|2022-04-07 01:22:40|331.86|331.76|331.86|331.66|331.86|331.76|331.86|331.66|17
1649294580000|2022-04-07 01:23:00|331.81|331.71|331.86|331.66|331.86|331.71|331.81|331.66|13
1649294590000|2022-04-07 01:23:10|331.91|331.71|331.91|331.71|331.91|331.71|331.91|331.71|10
1649294600000|2022-04-07 01:23:20|331.86|331.66|331.81|331.66|331.86|331.66|331.81|331.66|4
1649294610000|2022-04-07 01:23:30|331.76|331.61|331.76|331.61|331.76|331.61|331.76|331.61|35
1649294620000|2022-04-07 01:23:40|331.81|331.56|331.76|331.56|331.81|331.56|331.76|331.56|27
1649294630000|2022-04-07 01:23:50|||||||||1
1649294640000|2022-04-07 01:24:00|331.81|331.61|331.76|331.61|331.81|331.61|331.76|331.61|14
1649294650000|2022-04-07 01:24:10|331.81|331.56|331.76|331.56|331.81|331.56|331.76|331.56|9
1649294660000|2022-04-07 01:24:20||331.61||331.56||331.61||331.56|2
1649294680000|2022-04-07 01:24:40||331.61||331.61||331.61||331.61|0
1649294690000|2022-04-07 01:24:50|331.81||331.76||331.81||331.76||12
1649294700000|2022-04-07 01:25:00|331.71|331.56|331.76|331.61|331.81|331.61|331.71|331.56|13
1649294710000|2022-04-07 01:25:10|331.71|331.56|331.71|331.51|331.71|331.61|331.71|331.51|25
1649294720000|2022-04-07 01:25:20||331.56||331.56||331.56||331.56|0
1649294730000|2022-04-07 01:25:30|331.66|331.51|331.66|331.51|331.71|331.51|331.66|331.46|36
1649294740000|2022-04-07 01:25:40|331.71||331.71||331.71||331.71||22
1649294750000|2022-04-07 01:25:50|331.66|331.46|331.61|331.46|331.66|331.46|331.61|331.46|15
1649294760000|2022-04-07 01:26:00|331.71|331.51|331.61|331.46|331.71|331.51|331.61|331.46|15
1649294770000|2022-04-07 01:26:10|331.66|331.41|331.56|331.41|331.66|331.41|331.56|331.41|23
1649294780000|2022-04-07 01:26:20|331.61|331.36|331.51|331.31|331.61|331.36|331.46|331.31|43
1649294790000|2022-04-07 01:26:30|331.46||331.46||331.46||331.46||0
1649294800000|2022-04-07 01:26:40|331.51|331.36|331.46|331.31|331.51|331.36|331.46|331.31|8
1649294810000|2022-04-07 01:26:50|331.41|331.26|331.51|331.31|331.51|331.36|331.41|331.26|31
1649294820000|2022-04-07 01:27:00|331.46|331.36|331.56|331.41|331.61|331.41|331.46|331.36|23
1649294830000|2022-04-07 01:27:10|331.61||331.56||331.61||331.56||7
1649294840000|2022-04-07 01:27:20|331.61|331.31|331.51|331.31|331.61|331.36|331.46|331.31|27
1649294850000|2022-04-07 01:27:30|331.46|331.36|331.51|331.36|331.51|331.36|331.46|331.31|13
1649294860000|2022-04-07 01:27:40|331.56|331.41|331.61|331.41|331.61|331.41|331.51|331.36|15
1649294870000|2022-04-07 01:27:50|331.56|331.46|331.61|331.46|331.61|331.46|331.56|331.46|6
1649294880000|2022-04-07 01:28:00|331.66||331.66||331.66||331.61||21
1649294890000|2022-04-07 01:28:10|331.61||331.61||331.66||331.61||6
1649294900000|2022-04-07 01:28:20|331.66|331.51|331.66|331.46|331.66|331.51|331.61|331.46|25
1649294910000|2022-04-07 01:28:30|331.61||331.61||331.61||331.61||0
1649294920000|2022-04-07 01:28:40|331.66||331.61||331.66||331.61||12
1649294930000|2022-04-07 01:28:50|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|11
1649294940000|2022-04-07 01:29:00|331.61|331.46|331.51|331.36|331.61|331.46|331.51|331.36|29
1649294950000|2022-04-07 01:29:10|331.46|331.31|331.46|331.31|331.46|331.31|331.46|331.31|11
1649294960000|2022-04-07 01:29:20|331.51|331.26|331.46|331.31|331.51|331.31|331.46|331.26|10
1649294970000|2022-04-07 01:29:30|331.51|331.36|331.51|331.36|331.51|331.36|331.51|331.36|8
1649294980000|2022-04-07 01:29:40|331.56||331.56||331.56||331.51||3
1649294990000|2022-04-07 01:29:50|331.51|331.41|331.56|331.41|331.56|331.41|331.51|331.41|3
1649295000000|2022-04-07 01:30:00|331.66|331.46|331.81|331.66|331.91|331.76|331.66|331.46|78
1649295010000|2022-04-07 01:30:10|331.86|331.71|331.96|331.76|332.01|331.81|331.86|331.71|28
1649295020000|2022-04-07 01:30:20|332.01|331.81|331.91|331.71|332.01|331.81|331.91|331.71|6
1649295030000|2022-04-07 01:30:30|331.96|331.76|331.91|331.76|331.96|331.76|331.91|331.76|0
1649295040000|2022-04-07 01:30:40||331.71||331.71||331.76||331.71|6
1649295050000|2022-04-07 01:30:50|331.86|331.76|331.91|331.71|331.91|331.76|331.86|331.71|6
1649295060000|2022-04-07 01:31:00|332.01|331.76|332.06|331.91|332.06|331.91|332.01|331.76|14
1649295070000|2022-04-07 01:31:10||331.86||331.86||331.86||331.86|9
1649295080000|2022-04-07 01:31:20|332.11|331.91|332.11|331.96|332.11|331.96|332.11|331.86|6
1649295100000|2022-04-07 01:31:40|332.16|331.91|332.11|331.91|332.16|331.91|332.11|331.91|7
1649295110000|2022-04-07 01:31:50|332.06|331.86|332.11|331.91|332.11|331.91|332.06|331.81|3
1649295120000|2022-04-07 01:32:00|332.06|331.96|332.11|331.96|332.11|331.96|332.06|331.86|18
1649295130000|2022-04-07 01:32:10|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|11
1649295140000|2022-04-07 01:32:20|332.11|331.96|332.21|332.01|332.21|332.01|332.11|331.91|12
1649295150000|2022-04-07 01:32:30|332.16||332.16||332.21||332.16||2
1649295160000|2022-04-07 01:32:40|332.11|331.96|332.01|331.86|332.11|331.96|332.01|331.81|7
1649295170000|2022-04-07 01:32:50|332.06|331.91|332.06|331.86|332.06|331.91|332.06|331.86|9
1649295180000|2022-04-07 01:33:00|332.01|331.81|332.01|331.86|332.01|331.86|332.01|331.81|5
1649295190000|2022-04-07 01:33:10|331.96|331.81|332.01|331.81|332.01|331.86|331.91|331.76|21
1649295200000|2022-04-07 01:33:20||331.86||331.86||331.86||331.86|1
1649295210000|2022-04-07 01:33:30|332.06|331.91|332.06|331.86|332.06|331.91|332.06|331.86|8
1649295220000|2022-04-07 01:33:40|332.01|331.91|332.11|331.91|332.11|331.91|332.01|331.91|7
1649295230000|2022-04-07 01:33:50|332.06|331.96|332.11|331.96|332.11|331.96|332.06|331.96|1
1649295240000|2022-04-07 01:34:00|332.06|331.86|332.01|331.86|332.06|331.91|332.01|331.86|11
1649295250000|2022-04-07 01:34:10|332.06|331.91|332.11|331.96|332.11|331.96|332.06|331.91|7
1649295260000|2022-04-07 01:34:20|||||||||3
1649295270000|2022-04-07 01:34:30|332.06|331.91|332.11|331.91|332.11|331.91|332.06|331.91|8
1649295280000|2022-04-07 01:34:40|332.06||332.06||332.11||332.06||1
1649295290000|2022-04-07 01:34:50|332.11|331.96|332.16|331.96|332.16|331.96|332.11|331.96|21
1649295300000|2022-04-07 01:35:00|332.11|331.91|332.26|332.11|332.31|332.11|332.06|331.91|40
1649295310000|2022-04-07 01:35:10|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.16|8
1649295320000|2022-04-07 01:35:20|332.26|332.06|332.26|332.11|332.31|332.11|332.26|332.06|22
1649295330000|2022-04-07 01:35:30|332.31|332.16|332.36|332.21|332.41|332.26|332.31|332.16|37
1649295340000|2022-04-07 01:35:40|332.41|332.16|332.36|332.21|332.41|332.21|332.36|332.16|22
1649295350000|2022-04-07 01:35:50|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.21|5
1649295360000|2022-04-07 01:36:00|332.46|332.21|332.41|332.26|332.46|332.26|332.41|332.21|12
1649295370000|2022-04-07 01:36:10|332.46|332.31|332.46|332.26|332.46|332.31|332.46|332.26|2
1649295380000|2022-04-07 01:36:20|332.41|332.21|332.36|332.21|332.41|332.21|332.36|332.21|3
1649295390000|2022-04-07 01:36:30|332.31|332.16|332.36|332.21|332.36|332.21|332.31|332.16|11
1649295400000|2022-04-07 01:36:40|||||||||8
1649295410000|2022-04-07 01:36:50|332.31|332.16|332.31|332.11|332.36|332.16|332.31|332.11|22
1649295420000|2022-04-07 01:37:00|332.26||332.26||332.31||332.26||9
1649295440000|2022-04-07 01:37:20|332.21|332.01|332.16|331.96|332.21|332.06|332.11|331.96|22
1649295450000|2022-04-07 01:37:30|332.21|332.06|332.21|332.06|332.26|332.11|332.21|332.01|19
1649295460000|2022-04-07 01:37:40|332.26|332.01|332.31|332.16|332.36|332.16|332.21|332.01|11
1649295470000|2022-04-07 01:37:50|332.36|332.21|332.36|332.21|332.36|332.21|332.31|332.11|6
1649295480000|2022-04-07 01:38:00|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.11|16
1649295490000|2022-04-07 01:38:10|332.26|332.11|332.31|332.11|332.31|332.16|332.26|332.11|8
1649295500000|2022-04-07 01:38:20|332.26|332.06|332.21|332.06|332.26|332.06|332.21|332.06|2
1649295510000|2022-04-07 01:38:30|332.16|332.01|332.21|332.01|332.21|332.01|332.16|332.01|19
1649295520000|2022-04-07 01:38:40|332.16||332.21||332.21||332.16||5
1649295540000|2022-04-07 01:39:00|332.16|331.96|332.11|331.91|332.16|331.96|332.06|331.91|12
1649295550000|2022-04-07 01:39:10|332.06|331.96|332.06|331.91|332.11|331.96|332.01|331.86|15
1649295560000|2022-04-07 01:39:20|332.01|331.86|332.11|331.91|332.11|331.91|332.01|331.86|14
1649295580000|2022-04-07 01:39:40|332.06|331.86|332.11|331.96|332.11|331.96|332.06|331.86|15
1649295590000|2022-04-07 01:39:50|332.16|331.91|332.16|331.96|332.16|331.96|332.16|331.91|7
1649295600000|2022-04-07 01:40:00|332.11||332.11||332.11||332.11||2
1649295610000|2022-04-07 01:40:10|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|12
1649295620000|2022-04-07 01:40:20|332.01|331.86|332.06|331.91|332.06|331.91|332.01|331.86|5
1649295640000|2022-04-07 01:40:40|332.01|331.86|332.01|331.81|332.01|331.86|331.96|331.81|25
1649295650000|2022-04-07 01:40:50|331.96|331.86|332.06|331.86|332.06|331.86|331.96|331.86|23
1649295660000|2022-04-07 01:41:00|332.01||332.01||332.01||332.01||0
1649295670000|2022-04-07 01:41:10|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|2
1649295680000|2022-04-07 01:41:20|332.01|331.86|332.11|331.96|332.11|331.96|332.01|331.86|12
1649295690000|2022-04-07 01:41:30|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|2
1649295700000|2022-04-07 01:41:40|332.11|331.96|332.11|331.96|332.16|331.96|332.11|331.96|9
1649295720000|2022-04-07 01:42:00|332.06|331.86|332.01|331.86|332.06|331.91|332.01|331.86|12
1649295730000|2022-04-07 01:42:10|||||||||1
1649295740000|2022-04-07 01:42:20|331.96|331.81|332.01|331.86|332.01|331.86|331.96|331.81|23
1649295750000|2022-04-07 01:42:30||331.81||331.86||331.86||331.81|1
1649295760000|2022-04-07 01:42:40|332.06|331.81|332.01|331.81|332.06|331.81|332.01|331.81|5
1649295770000|2022-04-07 01:42:50|331.96|331.86|332.01|331.86|332.01|331.86|331.96|331.81|12
1649295780000|2022-04-07 01:43:00||331.81||331.86||331.86||331.81|4
1649295790000|2022-04-07 01:43:10|332.06||332.06||332.06||332.01||4
1649295810000|2022-04-07 01:43:30|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|7
1649295830000|2022-04-07 01:43:50||331.86||331.86||331.86||331.86|3
1649295840000|2022-04-07 01:44:00|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|4
1649295850000|2022-04-07 01:44:10|332.01||332.01||332.01||332.01||8
1649295860000|2022-04-07 01:44:20||331.86||331.86||331.86||331.86|0
1649295870000|2022-04-07 01:44:30|332.06||332.06||332.06||332.06||6
1649295880000|2022-04-07 01:44:40|332.11|331.91|332.11|331.96|332.11|331.96|332.11|331.91|10
1649295890000|2022-04-07 01:44:50|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|6
1649295900000|2022-04-07 01:45:00|332.21|332.06|332.26|332.06|332.26|332.06|332.21|332.06|10
1649295910000|2022-04-07 01:45:10|332.21||332.21||332.21||332.21||0
1649295920000|2022-04-07 01:45:20|332.16|332.01|332.26|332.06|332.26|332.06|332.16|332.01|24
1649295930000|2022-04-07 01:45:30|332.21||332.26||332.26||332.21||3
1649295940000|2022-04-07 01:45:40|332.21|332.01|332.26|332.06|332.26|332.06|332.21|332.01|3
1649295960000|2022-04-07 01:46:00|||||||||1
1649295970000|2022-04-07 01:46:10|332.31|332.11|332.36|332.16|332.36|332.16|332.31|332.11|14
1649295980000|2022-04-07 01:46:20|||||||||1
1649296000000|2022-04-07 01:46:40|||||||||1
1649296010000|2022-04-07 01:46:50|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|14
1649296020000|2022-04-07 01:47:00||332.26||332.26||332.26||332.26|0
1649296030000|2022-04-07 01:47:10|332.36|332.21|332.36|332.21|332.41|332.21|332.36|332.21|9
1649296040000|2022-04-07 01:47:20||332.16||332.16||332.16||332.16|1
1649296060000|2022-04-07 01:47:40|332.31||332.31||332.31||332.31||0
1649296070000|2022-04-07 01:47:50|332.26|332.06|332.36|332.16|332.36|332.16|332.21|332.06|19
1649296080000|2022-04-07 01:48:00|332.31|332.21|332.41|332.21|332.41|332.21|332.31|332.21|2
1649296090000|2022-04-07 01:48:10|332.36|332.16|332.36|332.16|332.36|332.16|332.31|332.16|3
1649296100000|2022-04-07 01:48:20|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|6
1649296110000|2022-04-07 01:48:30|332.36|332.16|332.36|332.16|332.36|332.16|332.36|332.16|2
1649296120000|2022-04-07 01:48:40|332.31||332.31||332.31||332.31||0
1649296130000|2022-04-07 01:48:50|332.26|332.11|332.26|332.06|332.26|332.11|332.26|332.06|8
1649296160000|2022-04-07 01:49:20|332.31|332.11|332.31|332.16|332.31|332.16|332.31|332.11|9
1649296170000|2022-04-07 01:49:30|332.26|332.11|332.31|332.11|332.31|332.11|332.26|332.11|9
1649296180000|2022-04-07 01:49:40|332.21|332.06|332.21|332.01|332.21|332.06|332.16|332.01|9
1649296200000|2022-04-07 01:50:00|332.26|332.06|332.31|332.11|332.31|332.11|332.26|332.06|6
1649296210000|2022-04-07 01:50:10|332.26||332.31||332.31||332.26||4
1649296220000|2022-04-07 01:50:20|332.26||332.31||332.31||332.26||0
1649296240000|2022-04-07 01:50:40|332.36|332.21|332.41|332.21|332.41|332.21|332.36|332.21|13
1649296280000|2022-04-07 01:51:20|332.46|332.26|332.51|332.31|332.51|332.31|332.46|332.26|10
1649296290000|2022-04-07 01:51:30||332.36||332.36||332.36||332.36|1
1649296300000|2022-04-07 01:51:40|332.56||332.56||332.56||332.56||23
1649296310000|2022-04-07 01:51:50|||||||||2
1649296320000|2022-04-07 01:52:00|332.51|332.31|332.41|332.26|332.51|332.31|332.41|332.26|28
1649296330000|2022-04-07 01:52:10||332.21||332.21||332.21||332.21|8
1649296340000|2022-04-07 01:52:20|332.36|332.16|332.31|332.16|332.36|332.16|332.31|332.16|9
1649296350000|2022-04-07 01:52:30||332.11||332.11||332.11||332.11|2
1649296400000|2022-04-07 01:53:20|||||||||2
1649296410000|2022-04-07 01:53:30|332.26||332.31||332.31||332.26||6
1649296420000|2022-04-07 01:53:40|332.26|332.06|332.21|332.06|332.26|332.06|332.21|332.06|6
1649296430000|2022-04-07 01:53:50|332.26|332.11|332.41|332.21|332.41|332.21|332.26|332.11|27
1649296440000|2022-04-07 01:54:00|332.46|332.26|332.46|332.26|332.46|332.26|332.41|332.26|5
1649296450000|2022-04-07 01:54:10|||||||||1
1649296460000|2022-04-07 01:54:20|332.41|332.21|332.41|332.21|332.41|332.21|332.41|332.21|7
1649296490000|2022-04-07 01:54:50|332.46|332.26|332.46|332.26|332.46|332.31|332.46|332.26|7
1649296500000|2022-04-07 01:55:00|332.51|332.31|332.51|332.36|332.51|332.36|332.51|332.31|8
1649296510000|2022-04-07 01:55:10|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|7
1649296520000|2022-04-07 01:55:20||332.26||332.31||332.31||332.26|14
1649296530000|2022-04-07 01:55:30|332.51|332.36|332.51|332.31|332.51|332.36|332.51|332.31|4
1649296540000|2022-04-07 01:55:40|332.46|332.26|332.51|332.31|332.51|332.31|332.46|332.26|5
1649296550000|2022-04-07 01:55:50|332.46||332.46||332.46||332.46||0
1649296560000|2022-04-07 01:56:00|332.41|332.26|332.36|332.21|332.41|332.26|332.36|332.21|9
1649296570000|2022-04-07 01:56:10|332.31|332.16|332.36|332.16|332.36|332.21|332.31|332.16|4
1649296580000|2022-04-07 01:56:20|332.41|332.21|332.41|332.21|332.41|332.26|332.41|332.21|4
1649296590000|2022-04-07 01:56:30|332.36||332.36||332.36||332.36||0
1649296600000|2022-04-07 01:56:40|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|3
1649296610000|2022-04-07 01:56:50|332.36|332.21|332.36|332.21|332.36|332.21|332.36|332.21|13
1649296620000|2022-04-07 01:57:00|332.31|332.16|332.21|332.06|332.31|332.16|332.21|332.06|6
1649296640000|2022-04-07 01:57:20|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|6
1649296650000|2022-04-07 01:57:30|332.21|332.06|332.31|332.16|332.31|332.16|332.21|332.06|14
1649296660000|2022-04-07 01:57:40||332.11||332.11||332.16||332.11|17
1649296670000|2022-04-07 01:57:50|332.26||332.26||332.26||332.26||0
1649296680000|2022-04-07 01:58:00|332.21|332.06|332.26|332.06|332.26|332.06|332.21|332.01|4
1649296690000|2022-04-07 01:58:10|332.21||332.26||332.26||332.21||0
1649296700000|2022-04-07 01:58:20|332.21|332.01|332.21|332.06|332.26|332.06|332.21|332.01|2
1649296720000|2022-04-07 01:58:40||332.01||332.06||332.06||332.01|2
1649296740000|2022-04-07 01:59:00|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|2
1649296750000|2022-04-07 01:59:10|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.91|6
1649296760000|2022-04-07 01:59:20|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|1
1649296770000|2022-04-07 01:59:30||331.86||331.86||331.86||331.86|4
1649296780000|2022-04-07 01:59:40|332.01||332.06||332.06||332.01||1
1649296790000|2022-04-07 01:59:50|332.01|331.91|332.06|331.91|332.06|331.91|332.01|331.91|4
1649296800000|2022-04-07 02:00:00|332.11|331.96|332.06|331.91|332.11|331.96|332.06|331.91|11
1649296810000|2022-04-07 02:00:10|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|9
1649296820000|2022-04-07 02:00:20|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|4
1649296840000|2022-04-07 02:00:40|332.11|331.96|332.06|331.91|332.11|331.96|332.06|331.91|10
1649296850000|2022-04-07 02:00:50|332.11|331.96|332.16|332.01|332.16|332.01|332.11|331.96|5
1649296880000|2022-04-07 02:01:20|332.21|332.06|332.21|332.06|332.21|332.06|332.21|332.06|9
1649296890000|2022-04-07 02:01:30|332.16|332.01|332.31|332.16|332.31|332.16|332.16|332.01|15
1649296900000|2022-04-07 02:01:40||332.11||332.11||332.11||332.11|4
1649296910000|2022-04-07 02:01:50|332.26|332.06|332.26|332.06|332.26|332.11|332.26|332.06|25
1649296930000|2022-04-07 02:02:10|332.21|332.11|332.21|332.06|332.21|332.11|332.21|332.06|2
1649296940000|2022-04-07 02:02:20|332.26|332.11|332.36|332.16|332.36|332.16|332.26|332.06|27
1649296950000|2022-04-07 02:02:30|332.41|332.21|332.41|332.21|332.46|332.21|332.41|332.21|6
1649296960000|2022-04-07 02:02:40|332.46|332.26|332.46|332.26|332.46|332.31|332.46|332.26|12
1649296970000|2022-04-07 02:02:50|332.41|332.31|332.51|332.31|332.51|332.31|332.41|332.26|3
1649296980000|2022-04-07 02:03:00|332.46|332.26|332.46|332.26|332.46|332.26|332.46|332.26|1
1649296990000|2022-04-07 02:03:10|332.41||332.41||332.41||332.41||1
1649297000000|2022-04-07 02:03:20||332.21||332.21||332.21||332.21|7
1649297010000|2022-04-07 02:03:30|332.36|332.16|332.36|332.16|332.36|332.21|332.36|332.16|13
1649297020000|2022-04-07 02:03:40|332.31|332.21|332.31|332.16|332.31|332.21|332.31|332.16|5
1649297030000|2022-04-07 02:03:50||332.11||332.16||332.16||332.11|9
1649297040000|2022-04-07 02:04:00||332.11||332.11||332.16||332.11|3
1649297050000|2022-04-07 02:04:10||332.16||332.16||332.16||332.16|9
1649297060000|2022-04-07 02:04:20|332.26|332.11|332.26|332.06|332.31|332.11|332.26|332.06|22
1649297080000|2022-04-07 02:04:40|332.21|332.16|332.41|332.21|332.41|332.21|332.21|332.16|14
1649297090000|2022-04-07 02:04:50|332.46|332.26|332.41|332.26|332.46|332.26|332.41|332.26|0
1649297100000|2022-04-07 02:05:00|332.46|332.31|332.41|332.21|332.46|332.31|332.41|332.21|9
1649297120000|2022-04-07 02:05:20|332.36|332.16|332.36|332.16|332.36|332.16|332.36|332.16|10
1649297130000|2022-04-07 02:05:30|||||||||1
1649297140000|2022-04-07 02:05:40|332.31||332.31||332.31||332.31||2
1649297150000|2022-04-07 02:05:50||332.11||332.11||332.11||332.11|8
1649297160000|2022-04-07 02:06:00|332.26||332.31||332.31||332.26||7
1649297170000|2022-04-07 02:06:10||332.16||332.16||332.16||332.16|1
1649297180000|2022-04-07 02:06:20||332.11||332.11||332.11||332.11|2
1649297190000|2022-04-07 02:06:30|332.36|332.16|332.31|332.16|332.36|332.16|332.31|332.16|26
1649297200000|2022-04-07 02:06:40|332.36||332.36||332.36||332.36||6
1649297260000|2022-04-07 02:07:40|332.31||332.31||332.31||332.31||2
1649297270000|2022-04-07 02:07:50||332.11||332.11||332.11||332.11|6
1649297290000|2022-04-07 02:08:10|332.26|332.06|332.26|332.06|332.26|332.06|332.26|332.06|9
1649297300000|2022-04-07 02:08:20|||||||||1
1649297310000|2022-04-07 02:08:30|||||||||1
1649297320000|2022-04-07 02:08:40|332.21||332.21||332.21||332.21||1
1649297330000|2022-04-07 02:08:50|332.16|332.01|332.21|332.01|332.21|332.01|332.16|332.01|14
1649297380000|2022-04-07 02:09:40|332.16|332.06|332.11|331.91|332.16|332.06|332.11|331.91|34
1649297390000|2022-04-07 02:09:50|332.06||332.11||332.11||332.06||8
1649297410000|2022-04-07 02:10:10|332.06||332.06||332.06||332.06||15
1649297420000|2022-04-07 02:10:20|332.11||332.06||332.11||332.06||20
1649297430000|2022-04-07 02:10:30|332.11|331.96|332.06|331.91|332.11|331.96|332.06|331.91|6
1649297440000|2022-04-07 02:10:40|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|7
1649297450000|2022-04-07 02:10:50|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|5
1649297460000|2022-04-07 02:11:00||331.86||331.91||331.91||331.86|4
1649297470000|2022-04-07 02:11:10|332.01|331.86|332.06|331.91|332.06|331.91|332.01|331.86|9
1649297480000|2022-04-07 02:11:20|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|8
1649297500000|2022-04-07 02:11:40|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|2
1649297530000|2022-04-07 02:12:10|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|8
1649297540000|2022-04-07 02:12:20|332.06|331.91|332.11|331.91|332.11|331.91|332.06|331.91|13
1649297550000|2022-04-07 02:12:30|332.06||332.06||332.11||332.06||2
1649297560000|2022-04-07 02:12:40|332.11||332.11||332.11||332.11||0
1649297570000|2022-04-07 02:12:50|332.06||332.06||332.06||332.06||3
1649297580000|2022-04-07 02:13:00|332.01|331.86|332.01|331.86|332.01|331.91|332.01|331.86|6
1649297590000|2022-04-07 02:13:10||331.81||331.81||331.81||331.81|7
1649297600000|2022-04-07 02:13:20|331.96||331.96||332.01||331.96||4
1649297640000|2022-04-07 02:14:00||331.76||331.81||331.81||331.76|12
1649297650000|2022-04-07 02:14:10|||||||||11
1649297660000|2022-04-07 02:14:20|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|4
1649297680000|2022-04-07 02:14:40||331.81||331.81||331.81||331.81|0
1649297690000|2022-04-07 02:14:50|331.96|331.86|332.01|331.86|332.01|331.86|331.96|331.86|16
1649297700000|2022-04-07 02:15:00|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|2
1649297720000|2022-04-07 02:15:20|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|9
1649297730000|2022-04-07 02:15:30|||||||||1
1649297740000|2022-04-07 02:15:40||331.71||331.71||331.71||331.71|2
1649297750000|2022-04-07 02:15:50|331.86|331.66|331.81|331.61|331.86|331.66|331.81|331.61|29
1649297760000|2022-04-07 02:16:00||331.66||331.66||331.66||331.66|2
1649297770000|2022-04-07 02:16:10|331.86||331.81||331.86||331.81||16
1649297780000|2022-04-07 02:16:20|331.86||331.81||331.86||331.81||6
1649297800000|2022-04-07 02:16:40|331.86|331.71|331.86|331.71|331.86|331.71|331.86|331.71|5
1649297820000|2022-04-07 02:17:00|331.91||331.91||331.91||331.91||8
1649297830000|2022-04-07 02:17:10|331.86||331.86||331.86||331.86||0
1649297880000|2022-04-07 02:18:00||331.66||331.71||331.71||331.66|24
1649297910000|2022-04-07 02:18:30|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.66|9
1649297930000|2022-04-07 02:18:50|331.86|331.71|331.91|331.76|331.91|331.76|331.86|331.71|14
1649297950000|2022-04-07 02:19:10|331.96||331.96||331.96||331.96||9
1649297960000|2022-04-07 02:19:20|331.91||331.91||331.91||331.91||1
1649298000000|2022-04-07 02:20:00|||||||||27
1649298010000|2022-04-07 02:20:10|331.96|331.81|332.01|331.81|332.01|331.81|331.96|331.81|13
1649298020000|2022-04-07 02:20:20|331.96||331.96||331.96||331.96||0
1649298060000|2022-04-07 02:21:00|331.91|331.76|331.96|331.81|331.96|331.81|331.91|331.76|28
1649298070000|2022-04-07 02:21:10|332.01||332.01||332.01||332.01||0
1649298090000|2022-04-07 02:21:30||331.86||331.86||331.86||331.86|0
1649298100000|2022-04-07 02:21:40|||||||||1
1649298110000|2022-04-07 02:21:50|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|3
1649298120000|2022-04-07 02:22:00|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|9
1649298140000|2022-04-07 02:22:20|||||||||1
1649298160000|2022-04-07 02:22:40||331.81||331.81||331.81||331.81|13
1649298210000|2022-04-07 02:23:30|331.96||331.96||331.96||331.96||0
1649298220000|2022-04-07 02:23:40|331.91|331.71|331.91|331.71|331.91|331.71|331.91|331.71|27
1649298230000|2022-04-07 02:23:50|||||||||1
1649298240000|2022-04-07 02:24:00|331.86||331.86||331.86||331.86||0
1649298250000|2022-04-07 02:24:10|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.66|10
1649298290000|2022-04-07 02:24:50|331.76|331.61|331.76|331.61|331.76|331.61|331.76|331.61|8
1649298310000|2022-04-07 02:25:10|||||||||2
1649298320000|2022-04-07 02:25:20|||||||||1
1649298330000|2022-04-07 02:25:30|331.81|331.66|331.86|331.66|331.86|331.66|331.81|331.66|21
1649298340000|2022-04-07 02:25:40||331.71||331.71||331.71||331.71|0
1649298360000|2022-04-07 02:26:00|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|6
1649298430000|2022-04-07 02:27:10||331.71||331.71||331.71||331.71|10
1649298440000|2022-04-07 02:27:20|331.86|331.76|331.91|331.76|331.91|331.76|331.86|331.76|1
1649298450000|2022-04-07 02:27:30|||||||||1
1649298480000|2022-04-07 02:28:00|331.86|331.71|331.86|331.71|331.86|331.71|331.86|331.71|7
1649298500000|2022-04-07 02:28:20|331.81|331.66|331.86|331.71|331.86|331.71|331.76|331.61|30
1649298590000|2022-04-07 02:29:50|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.61|11
1649298600000|2022-04-07 02:30:00|331.86|331.71|331.91|331.71|331.91|331.71|331.86|331.71|21
1649298610000|2022-04-07 02:30:10|331.96|331.76|331.91|331.76|331.96|331.81|331.91|331.76|2
1649298620000|2022-04-07 02:30:20|331.86|331.71|331.86|331.71|331.86|331.71|331.86|331.71|13
1649298630000|2022-04-07 02:30:30|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|10
1649298640000|2022-04-07 02:30:40|331.96|331.81|331.91|331.76|331.96|331.81|331.91|331.76|1
1649298660000|2022-04-07 02:31:00|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|2
1649298670000|2022-04-07 02:31:10|331.91|331.76|331.91|331.76|331.96|331.81|331.91|331.76|7
1649298680000|2022-04-07 02:31:20|331.96||331.96||331.96||331.91||1
1649298690000|2022-04-07 02:31:30|331.91|331.81|331.96|331.81|331.96|331.81|331.91|331.81|1
1649298700000|2022-04-07 02:31:40|332.01||332.01||332.01||332.01||9
1649298710000|2022-04-07 02:31:50|331.96||331.96||331.96||331.96||0
1649298730000|2022-04-07 02:32:10|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|20
1649298740000|2022-04-07 02:32:20|332.01|331.81|331.96|331.81|332.01|331.81|331.96|331.81|12
1649298750000|2022-04-07 02:32:30|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|1
1649298770000|2022-04-07 02:32:50|332.06||332.06||332.06||332.06||9
1649298780000|2022-04-07 02:33:00|332.01|331.91|332.06|331.91|332.06|331.91|332.01|331.91|0
1649298800000|2022-04-07 02:33:20|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|9
1649298810000|2022-04-07 02:33:30|332.06|331.91|332.11|331.91|332.11|331.91|332.06|331.91|12
1649298820000|2022-04-07 02:33:40|332.01|331.86|332.11|331.91|332.11|331.91|332.01|331.86|7
1649298830000|2022-04-07 02:33:50|332.06||332.06||332.06||332.06||0
1649298850000|2022-04-07 02:34:10|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|4
1649298880000|2022-04-07 02:34:40|||||||||2
1649298890000|2022-04-07 02:34:50|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|4
1649298910000|2022-04-07 02:35:10|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|10
1649298920000|2022-04-07 02:35:20|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|15
1649298930000|2022-04-07 02:35:30|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|8
1649298940000|2022-04-07 02:35:40|331.96||331.96||331.96||331.96||2
1649298960000|2022-04-07 02:36:00|331.91||331.91||331.96||331.91||0
1649298980000|2022-04-07 02:36:20|331.86|331.71|331.86|331.71|331.86|331.71|331.86|331.71|8
1649298990000|2022-04-07 02:36:30||331.66||331.71||331.71||331.66|9
1649299000000|2022-04-07 02:36:40|331.91|331.76|331.96|331.76|331.96|331.76|331.91|331.76|6
1649299020000|2022-04-07 02:37:00|331.91||331.96||331.96||331.91||6
1649299040000|2022-04-07 02:37:20|332.01|331.81|332.06|331.86|332.06|331.86|332.01|331.81|24
1649299050000|2022-04-07 02:37:30||331.91||331.86||331.91||331.86|2
1649299060000|2022-04-07 02:37:40||331.91||331.91||331.91||331.91|0
1649299090000|2022-04-07 02:38:10|||||||||1
1649299110000|2022-04-07 02:38:30|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|21
1649299120000|2022-04-07 02:38:40|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|27
1649299140000|2022-04-07 02:39:00|||||||||1
1649299150000|2022-04-07 02:39:10|332.01|331.86|332.06|331.86|332.06|331.86|332.01|331.86|12
1649299160000|2022-04-07 02:39:20|332.01||332.01||332.01||332.01||0
1649299180000|2022-04-07 02:39:40|332.06|331.91|332.11|331.91|332.11|331.91|332.06|331.91|11
1649299200000|2022-04-07 02:40:00|332.06|331.86|332.11|331.91|332.11|331.91|332.06|331.86|9
1649299210000|2022-04-07 02:40:10|332.06||332.06||332.06||332.06||0
1649299220000|2022-04-07 02:40:20|332.11|331.96|332.06|331.91|332.11|331.96|332.06|331.91|33
1649299230000|2022-04-07 02:40:30|332.11||332.11||332.11||332.06||3
1649299280000|2022-04-07 02:41:20|332.06|331.96|332.11|331.91|332.11|331.96|332.06|331.91|20
1649299290000|2022-04-07 02:41:30||331.96||331.96||331.96||331.96|1
1649299300000|2022-04-07 02:41:40|||||||||2
1649299320000|2022-04-07 02:42:00|332.06|331.91|332.06|331.86|332.06|331.91|332.01|331.86|19
1649299330000|2022-04-07 02:42:10||331.91||331.91||331.91||331.91|2
1649299340000|2022-04-07 02:42:20||331.86||331.86||331.86||331.86|6
1649299350000|2022-04-07 02:42:30|||||||||2
1649299380000|2022-04-07 02:43:00|332.01||332.01||332.01||332.01||1
1649299400000|2022-04-07 02:43:20|||||||||3
1649299420000|2022-04-07 02:43:40|332.06|331.81|332.01|331.81|332.06|331.81|331.96|331.76|44
1649299440000|2022-04-07 02:44:00|332.06|331.86|332.06|331.91|332.06|331.91|332.06|331.86|12
1649299450000|2022-04-07 02:44:10|332.11||332.11||332.11||332.11||1
1649299480000|2022-04-07 02:44:40|332.06||332.06||332.06||332.06||0
1649299490000|2022-04-07 02:44:50||331.86||331.86||331.86||331.86|12
1649299510000|2022-04-07 02:45:10|332.01||332.01||332.01||332.01||0
1649299520000|2022-04-07 02:45:20|||||||||1
1649299540000|2022-04-07 02:45:40|331.96|331.81|332.01|331.86|332.01|331.86|331.96|331.81|8
1649299560000|2022-04-07 02:46:00||331.81||331.81||331.81||331.81|11
1649299570000|2022-04-07 02:46:10|331.96||331.96||332.01||331.96||3
1649299610000|2022-04-07 02:46:50||331.76||331.81||331.81||331.76|12
1649299620000|2022-04-07 02:47:00|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|15
1649299650000|2022-04-07 02:47:30|||||||||1
1649299690000|2022-04-07 02:48:10|331.96|331.81|332.01|331.86|332.01|331.86|331.96|331.76|28
1649299710000|2022-04-07 02:48:30|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|8
1649299720000|2022-04-07 02:48:40|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|6
1649299750000|2022-04-07 02:49:10|331.86|331.71|331.91|331.76|331.91|331.76|331.86|331.71|15
1649299760000|2022-04-07 02:49:20||331.71||331.76||331.76||331.71|3
1649299770000|2022-04-07 02:49:30||331.71||331.71||331.71||331.71|1
1649299780000|2022-04-07 02:49:40|331.86||331.86||331.91||331.86||6
1649299800000|2022-04-07 02:50:00|331.81|331.66|331.86|331.71|331.86|331.71|331.81|331.66|16
1649299850000|2022-04-07 02:50:50|||||||||1
1649299860000|2022-04-07 02:51:00|||||||||3
1649299870000|2022-04-07 02:51:10|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|20
1649299880000|2022-04-07 02:51:20|||||||||1
1649299900000|2022-04-07 02:51:40|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|6
1649299920000|2022-04-07 02:52:00|332.06|331.91|332.06|331.91|332.11|331.91|332.06|331.91|9
1649299940000|2022-04-07 02:52:20||331.86||331.86||331.86||331.86|11
1649299960000|2022-04-07 02:52:40|332.01|331.81|331.96|331.81|332.01|331.81|331.96|331.81|5
1649299970000|2022-04-07 02:52:50|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|5
1649300010000|2022-04-07 02:53:30|332.11|331.91|332.11|331.96|332.11|331.96|332.06|331.91|14
1649300020000|2022-04-07 02:53:40|332.06|331.91|332.01|331.86|332.11|331.91|332.01|331.81|18
1649300050000|2022-04-07 02:54:10|331.96|331.76|331.96|331.81|331.96|331.81|331.96|331.76|4
1649300080000|2022-04-07 02:54:40||331.76||331.76||331.81||331.76|5
1649300100000|2022-04-07 02:55:00|331.91|331.71|331.86|331.71|331.91|331.71|331.86|331.71|2
1649300110000|2022-04-07 02:55:10||331.66||331.71||331.71||331.66|2
1649300120000|2022-04-07 02:55:20|||||||||4
1649300140000|2022-04-07 02:55:40|331.81|331.66|331.91|331.76|331.91|331.76|331.81|331.66|21
1649300160000|2022-04-07 02:56:00|331.96||331.96||331.96||331.96||1
1649300190000|2022-04-07 02:56:30||331.81||331.76||331.81||331.76|2
1649300200000|2022-04-07 02:56:40|331.91||331.91||331.96||331.91||4
1649300210000|2022-04-07 02:56:50|331.96|331.86|332.06|331.86|332.11|331.91|331.96|331.86|28
1649300240000|2022-04-07 02:57:20|332.01||332.06||332.06||332.01||2
1649300250000|2022-04-07 02:57:30|332.11|331.91|332.11|331.91|332.11|331.91|332.11|331.91|10
1649300260000|2022-04-07 02:57:40|332.06|331.96|332.06|331.91|332.06|331.96|332.06|331.91|6
1649300280000|2022-04-07 02:58:00|332.11|331.86|332.11|331.91|332.11|331.91|332.11|331.86|8
1649300310000|2022-04-07 02:58:30|332.06|331.86|332.06|331.91|332.06|331.91|332.06|331.86|3
1649300320000|2022-04-07 02:58:40|332.01|331.86|332.06|331.86|332.06|331.86|332.01|331.86|15
1649300340000|2022-04-07 02:59:00||331.91||331.86||331.91||331.86|14
1649300350000|2022-04-07 02:59:10||331.91||331.86||331.91||331.86|1
1649300360000|2022-04-07 02:59:20|332.01||332.01||332.01||332.01||0
1649300370000|2022-04-07 02:59:30||331.81||331.81||331.81||331.81|6
1649300380000|2022-04-07 02:59:40|331.96||332.01||332.01||331.96||2
1649300390000|2022-04-07 02:59:50|331.96|331.86|332.01|331.86|332.01|331.86|331.96|331.86|1
1649300400000|2022-04-07 03:00:00|332.06|331.91|332.11|331.91|332.11|331.91|332.06|331.91|15
1649300410000|2022-04-07 03:00:10|||||||||2
1649300430000|2022-04-07 03:00:30|332.06|331.96|332.16|332.01|332.16|332.01|332.06|331.96|19
1649300440000|2022-04-07 03:00:40|332.11|331.96|332.16|331.96|332.16|331.96|332.11|331.96|18
1649300450000|2022-04-07 03:00:50||332.01||332.01||332.01||332.01|0
1649300460000|2022-04-07 03:01:00|332.21||332.21||332.21||332.16||9
1649300470000|2022-04-07 03:01:10|332.16|332.06|332.16|332.01|332.21|332.06|332.16|332.01|3
1649300480000|2022-04-07 03:01:20|332.21|332.06|332.21|332.01|332.21|332.06|332.21|332.01|11
1649300490000|2022-04-07 03:01:30||332.06||332.06||332.06||332.06|0
1649300500000|2022-04-07 03:01:40|332.16|332.01|332.21|332.01|332.21|332.01|332.16|332.01|5
1649300520000|2022-04-07 03:02:00|332.26|332.06|332.26|332.06|332.26|332.11|332.26|332.06|12
1649300540000|2022-04-07 03:02:20||332.11||332.11||332.11||332.11|5
1649300550000|2022-04-07 03:02:30|332.21|332.06|332.16|331.96|332.21|332.06|332.11|331.96|10
1649300560000|2022-04-07 03:02:40||332.01||332.01||332.01||332.01|0
1649300570000|2022-04-07 03:02:50|||||||||1
1649300580000|2022-04-07 03:03:00|332.21||332.21||332.21||332.21||6
1649300590000|2022-04-07 03:03:10||332.06||332.06||332.06||332.06|1
1649300600000|2022-04-07 03:03:20|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|7
1649300610000|2022-04-07 03:03:30||331.96||331.96||331.96||331.96|6
1649300620000|2022-04-07 03:03:40|332.11||332.11||332.11||332.11||0
1649300640000|2022-04-07 03:04:00|332.21|332.06|332.21|332.01|332.21|332.06|332.16|332.01|16
1649300650000|2022-04-07 03:04:10|332.16||332.16||332.16||332.16||0
1649300660000|2022-04-07 03:04:20|332.21||332.21||332.21||332.21||7
1649300670000|2022-04-07 03:04:30||332.06||332.06||332.06||332.01|0
1649300680000|2022-04-07 03:04:40|332.16|332.01|332.16|332.01|332.21|332.01|332.16|332.01|4
1649300690000|2022-04-07 03:04:50|332.21||332.21||332.21||332.21||0
1649300700000|2022-04-07 03:05:00|332.16||332.16||332.16||332.16||0
1649300710000|2022-04-07 03:05:10|||||||||1
1649300720000|2022-04-07 03:05:20|||||||||1
1649300760000|2022-04-07 03:06:00|||||||||1
1649300770000|2022-04-07 03:06:10|332.21||332.16||332.21||332.16||15
1649300780000|2022-04-07 03:06:20|332.11|331.96|332.06|331.91|332.11|331.96|332.06|331.91|15
1649300790000|2022-04-07 03:06:30|332.01|331.86|332.06|331.86|332.06|331.91|332.01|331.86|26
1649300800000|2022-04-07 03:06:40|332.01|331.91|332.11|331.91|332.11|331.91|332.01|331.91|6
1649300820000|2022-04-07 03:07:00||331.96||331.96||331.96||331.96|0
1649300830000|2022-04-07 03:07:10|332.16||332.16||332.16||332.16||4
1649300840000|2022-04-07 03:07:20|332.11|332.01|332.16|331.96|332.16|332.01|332.11|331.96|6
1649300850000|2022-04-07 03:07:30|332.11|332.01|332.16|332.01|332.16|332.01|332.11|332.01|1
1649300860000|2022-04-07 03:07:40||331.96||331.96||332.01||331.96|2
1649300880000|2022-04-07 03:08:00|332.11||332.11||332.11||332.11||0
1649300890000|2022-04-07 03:08:10|||||||||1
1649300920000|2022-04-07 03:08:40|||||||||1
1649300940000|2022-04-07 03:09:00|||||||||5
1649300960000|2022-04-07 03:09:20|||||||||1
1649300980000|2022-04-07 03:09:40|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|16
1649301000000|2022-04-07 03:10:00|332.01|331.86|332.01|331.86|332.06|331.86|332.01|331.86|3
1649301020000|2022-04-07 03:10:20|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|20
1649301090000|2022-04-07 03:11:30|||||||||1
1649301100000|2022-04-07 03:11:40|||||||||1
1649301130000|2022-04-07 03:12:10|||||||||3
1649301160000|2022-04-07 03:12:40|||||||||1
1649301180000|2022-04-07 03:13:00|332.11|331.86|332.16|332.01|332.16|332.01|332.11|331.86|65
1649301190000|2022-04-07 03:13:10|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|1
1649301200000|2022-04-07 03:13:20|||||||||1
1649301210000|2022-04-07 03:13:30|332.16|332.01|332.16|331.96|332.16|332.01|332.16|331.96|10
1649301220000|2022-04-07 03:13:40|332.11||332.11||332.16||332.11||3
1649301230000|2022-04-07 03:13:50|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|20
1649301240000|2022-04-07 03:14:00|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|6
1649301250000|2022-04-07 03:14:10|332.16|332.01|332.16|331.96|332.16|332.01|332.16|331.96|5
1649301260000|2022-04-07 03:14:20|332.11|332.01|332.11|331.96|332.16|332.01|332.11|331.96|5
1649301270000|2022-04-07 03:14:30|||||||||1
1649301280000|2022-04-07 03:14:40|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|8
1649301290000|2022-04-07 03:14:50|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|3
1649301300000|2022-04-07 03:15:00|332.16|332.01|332.11|331.96|332.16|332.01|332.11|331.96|4
1649301310000|2022-04-07 03:15:10|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|5
1649301320000|2022-04-07 03:15:20|332.21|332.06|332.21|332.06|332.21|332.06|332.21|332.06|5
1649301330000|2022-04-07 03:15:30|332.16|332.01|332.21|332.01|332.21|332.01|332.16|332.01|3
1649301340000|2022-04-07 03:15:40|332.16|332.06|332.21|332.01|332.21|332.06|332.16|332.01|1
1649301350000|2022-04-07 03:15:50||332.06||332.06||332.06||332.01|3
1649301360000|2022-04-07 03:16:00|332.16|332.01|332.16|331.96|332.16|332.01|332.16|331.96|17
1649301370000|2022-04-07 03:16:10|332.11|331.91|332.16|332.01|332.16|332.01|332.11|331.91|15
1649301380000|2022-04-07 03:16:20|332.21|332.06|332.16|332.01|332.26|332.06|332.16|332.01|26
1649301390000|2022-04-07 03:16:30|332.21||332.21||332.21||332.16||1
1649301400000|2022-04-07 03:16:40|||||||||1
1649301410000|2022-04-07 03:16:50||332.06||332.06||332.06||332.06|1
1649301420000|2022-04-07 03:17:00|332.16|332.01|332.11|331.96|332.16|332.01|332.11|331.96|5
1649301430000|2022-04-07 03:17:10|332.06|331.91|332.06|331.91|332.06|331.96|332.06|331.91|3
1649301450000|2022-04-07 03:17:30|||||||||6
1649301470000|2022-04-07 03:17:50|||||||||1
1649301480000|2022-04-07 03:18:00|332.01|331.86|332.01|331.81|332.01|331.91|332.01|331.81|10
1649301490000|2022-04-07 03:18:10||331.86||331.86||331.86||331.81|10
1649301500000|2022-04-07 03:18:20|332.06|331.91|332.01|331.86|332.06|331.91|332.01|331.86|12
1649301510000|2022-04-07 03:18:30||331.81||331.81||331.86||331.81|2
1649301520000|2022-04-07 03:18:40|331.96||331.96||331.96||331.96||0
1649301530000|2022-04-07 03:18:50|332.01|331.86|332.01|331.81|332.01|331.86|331.96|331.81|9
1649301540000|2022-04-07 03:19:00|331.96|331.86|332.01|331.81|332.01|331.86|331.96|331.81|3
1649301550000|2022-04-07 03:19:10||331.86||331.81||331.86||331.81|0
1649301560000|2022-04-07 03:19:20|331.96||331.96||332.01||331.96||0
1649301570000|2022-04-07 03:19:30|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.81|7
1649301580000|2022-04-07 03:19:40|332.06||332.01||332.06||332.01||1
1649301590000|2022-04-07 03:19:50|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|2
1649301600000|2022-04-07 03:20:00|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|4
1649301640000|2022-04-07 03:20:40|332.06|331.91|332.06|331.91|332.06|331.91|332.01|331.91|14
1649301650000|2022-04-07 03:20:50|332.11||332.11||332.11||332.06||3
1649301660000|2022-04-07 03:21:00|332.06|331.96|332.11|331.91|332.11|331.96|332.06|331.91|4
1649301670000|2022-04-07 03:21:10|332.06|331.96|332.11|331.96|332.11|331.96|332.06|331.96|2
1649301680000|2022-04-07 03:21:20|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|10
1649301710000|2022-04-07 03:21:50|||||||||1
1649301720000|2022-04-07 03:22:00||331.86||331.86||331.86||331.86|21
1649301730000|2022-04-07 03:22:10|332.01|331.81|332.01|331.86|332.01|331.86|331.96|331.81|7
1649301740000|2022-04-07 03:22:20|331.96|331.81|331.96|331.81|332.01|331.81|331.96|331.81|12
1649301750000|2022-04-07 03:22:30|||||||||1
1649301760000|2022-04-07 03:22:40|||||||||1
1649301770000|2022-04-07 03:22:50|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|7
1649301780000|2022-04-07 03:23:00|332.01|331.81|332.01|331.86|332.01|331.86|332.01|331.81|17
1649301810000|2022-04-07 03:23:30|||||||||1
1649301860000|2022-04-07 03:24:20|||||||||2
1649301890000|2022-04-07 03:24:50|331.96|331.81|331.91|331.71|331.96|331.81|331.91|331.71|21
1649301900000|2022-04-07 03:25:00|331.86|331.76|331.91|331.71|331.91|331.76|331.86|331.71|4
1649301930000|2022-04-07 03:25:30|331.86|331.76|331.86|331.71|331.86|331.76|331.86|331.71|2
1649301940000|2022-04-07 03:25:40||331.66||331.66||331.66||331.66|8
1649301950000|2022-04-07 03:25:50|331.81|331.71|331.86|331.71|331.86|331.71|331.81|331.71|2
1649301960000|2022-04-07 03:26:00|331.81|331.66|331.81|331.61|331.81|331.66|331.81|331.61|15
1649301970000|2022-04-07 03:26:10||331.66||331.66||331.66||331.66|1
1649302010000|2022-04-07 03:26:50|||||||||1
1649302020000|2022-04-07 03:27:00||331.61||331.61||331.61||331.61|15
1649302030000|2022-04-07 03:27:10|331.76||331.76||331.81||331.76||4
1649302040000|2022-04-07 03:27:20|331.81|331.66|331.76|331.61|331.81|331.66|331.76|331.61|11
1649302080000|2022-04-07 03:28:00|331.71|331.56|331.71|331.56|331.71|331.56|331.71|331.56|18
1649302090000|2022-04-07 03:28:10|||||||||4
1649302100000|2022-04-07 03:28:20|||||||||13
1649302110000|2022-04-07 03:28:30|||||||||1
1649302120000|2022-04-07 03:28:40|331.66|331.51|331.66|331.51|331.66|331.51|331.66|331.51|4
1649302130000|2022-04-07 03:28:50|331.71|331.56|331.71|331.56|331.71|331.56|331.66|331.51|19
1649302140000|2022-04-07 03:29:00||331.51||331.51||331.51||331.51|1
1649302150000|2022-04-07 03:29:10||331.56||331.56||331.56||331.56|0
1649302170000|2022-04-07 03:29:30||331.51||331.51||331.51||331.51|3
1649302180000|2022-04-07 03:29:40||331.56||331.56||331.56||331.56|0
1649302190000|2022-04-07 03:29:50|331.81|331.61|331.76|331.61|331.81|331.61|331.76|331.61|19
1649302200000|2022-04-07 03:30:00|331.81|331.66|331.81|331.66|331.86|331.66|331.81|331.66|1
1649302220000|2022-04-07 03:30:20|331.86|331.71|331.81|331.66|331.86|331.71|331.81|331.66|13
1649302230000|2022-04-07 03:30:30|331.76|331.61|331.76|331.61|331.76|331.61|331.76|331.61|4
1649302250000|2022-04-07 03:30:50|331.81|331.66|331.86|331.66|331.86|331.66|331.81|331.66|14
1649302260000|2022-04-07 03:31:00|331.81||331.86||331.86||331.81||2
1649302270000|2022-04-07 03:31:10|331.81||331.81||331.86||331.81||4
1649302300000|2022-04-07 03:31:40|||||||||2
1649302330000|2022-04-07 03:32:10|331.76|331.61|331.76|331.61|331.76|331.61|331.76|331.61|14
1649302340000|2022-04-07 03:32:20|||||||||2
1649302350000|2022-04-07 03:32:30|331.71|331.56|331.71|331.56|331.71|331.56|331.71|331.56|5
1649302360000|2022-04-07 03:32:40|||||||||1
1649302400000|2022-04-07 03:33:20|331.81|331.61|331.81|331.66|331.81|331.66|331.76|331.56|35
1649302410000|2022-04-07 03:33:30|331.76|331.61|331.71|331.56|331.76|331.61|331.71|331.51|11
1649302430000|2022-04-07 03:33:50|331.76|331.61|331.81|331.61|331.81|331.61|331.76|331.61|7
1649302440000|2022-04-07 03:34:00|331.76||331.76||331.76||331.76||0
1649302450000|2022-04-07 03:34:10|331.81|331.66|331.86|331.66|331.86|331.66|331.81|331.66|7
1649302470000|2022-04-07 03:34:30|331.81|331.71|331.86|331.71|331.91|331.71|331.81|331.71|3
1649302480000|2022-04-07 03:34:40|331.91|331.66|331.76|331.56|331.91|331.66|331.71|331.56|71
1649302510000|2022-04-07 03:35:10|331.71||331.76||331.76||331.71||2
1649302520000|2022-04-07 03:35:20|331.71|331.61|331.76|331.61|331.76|331.61|331.71|331.61|6
1649302530000|2022-04-07 03:35:30||331.56||331.61||331.61||331.56|2
1649302540000|2022-04-07 03:35:40|331.71|331.56|331.76|331.56|331.76|331.56|331.71|331.56|11
1649302550000|2022-04-07 03:35:50||331.61||331.56||331.61||331.56|2
1649302560000|2022-04-07 03:36:00||331.61||331.61||331.61||331.61|0
1649302570000|2022-04-07 03:36:10|||||||||1
1649302580000|2022-04-07 03:36:20|331.86|331.66|331.91|331.71|331.91|331.71|331.86|331.66|80
1649302590000|2022-04-07 03:36:30|331.86|331.76|331.86|331.71|331.91|331.76|331.86|331.71|3
1649302600000|2022-04-07 03:36:40|331.81|331.66|331.76|331.61|331.81|331.66|331.76|331.61|32
1649302610000|2022-04-07 03:36:50|331.71|331.56|331.76|331.56|331.76|331.61|331.71|331.51|98
1649302620000|2022-04-07 03:37:00|331.71||331.76||331.76||331.71||1
1649302640000|2022-04-07 03:37:20|331.81|331.61|331.81|331.61|331.81|331.61|331.81|331.61|7
1649302650000|2022-04-07 03:37:30|331.76|331.66|331.81|331.61|331.81|331.66|331.76|331.61|2
1649302680000|2022-04-07 03:38:00||331.66||331.66||331.66||331.66|0
1649302690000|2022-04-07 03:38:10|331.86||331.86||331.86||331.86||8
1649302700000|2022-04-07 03:38:20|331.91|331.71|331.91|331.76|331.91|331.76|331.91|331.66|3
1649302710000|2022-04-07 03:38:30|331.86|331.66|331.86|331.71|331.86|331.71|331.86|331.66|13
1649302720000|2022-04-07 03:38:40||331.66||331.66||331.66||331.66|7
1649302740000|2022-04-07 03:39:00|331.81||331.81||331.81||331.81||0
1649302760000|2022-04-07 03:39:20|||||||||7
1649302780000|2022-04-07 03:39:40|331.86||331.86||331.86||331.81||9
1649302800000|2022-04-07 03:40:00|331.81||331.81||331.81||331.81||1
1649302830000|2022-04-07 03:40:30|||||||||1
1649302840000|2022-04-07 03:40:40|||||||||4
1649302860000|2022-04-07 03:41:00|||||||||8
1649302870000|2022-04-07 03:41:10|331.86||331.86||331.86||331.86||2
1649302880000|2022-04-07 03:41:20|||||||||1
1649302900000|2022-04-07 03:41:40|331.81||331.86||331.86||331.81||2
1649302910000|2022-04-07 03:41:50|331.81|331.71|331.86|331.66|331.86|331.71|331.81|331.66|4
1649302920000|2022-04-07 03:42:00|331.81||331.86||331.86||331.81||1
1649302940000|2022-04-07 03:42:20|331.81|331.76|331.91|331.76|331.91|331.76|331.81|331.76|12
1649302960000|2022-04-07 03:42:40|||||||||3
1649302970000|2022-04-07 03:42:50|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|16
1649302980000|2022-04-07 03:43:00|331.91|331.76|331.91|331.76|331.96|331.81|331.91|331.76|40
1649303000000|2022-04-07 03:43:20|||||||||11
1649303010000|2022-04-07 03:43:30||331.71||331.71||331.71||331.71|6
1649303020000|2022-04-07 03:43:40||331.76||331.76||331.76||331.76|0
1649303060000|2022-04-07 03:44:20|331.86|331.71|331.86|331.66|331.86|331.71|331.81|331.66|18
1649303100000|2022-04-07 03:45:00|331.81|331.61|331.86|331.66|331.86|331.66|331.81|331.61|23
1649303110000|2022-04-07 03:45:10|331.91|331.71|331.96|331.71|331.96|331.71|331.91|331.71|16
1649303120000|2022-04-07 03:45:20|331.91|331.76|332.06|331.86|332.06|331.86|331.91|331.76|37
1649303130000|2022-04-07 03:45:30||331.91||331.91||331.91||331.91|0
1649303140000|2022-04-07 03:45:40||331.86||331.91||331.91||331.86|14
1649303150000|2022-04-07 03:45:50|332.11|331.96|332.16|331.96|332.16|332.01|332.11|331.96|9
1649303160000|2022-04-07 03:46:00|332.11|331.91|332.11|331.91|332.11|331.91|332.11|331.91|29
1649303170000|2022-04-07 03:46:10|332.06|331.96|332.11|331.91|332.11|331.96|332.06|331.91|2
1649303180000|2022-04-07 03:46:20|332.06||332.06||332.06||332.06||0
1649303200000|2022-04-07 03:46:40|332.01|331.86|332.01|331.81|332.06|331.86|332.01|331.81|7
1649303210000|2022-04-07 03:46:50|331.96||331.96||331.96||331.96||1
1649303220000|2022-04-07 03:47:00|331.91|331.76|331.96|331.76|331.96|331.81|331.91|331.76|10
1649303230000|2022-04-07 03:47:10||331.81||331.76||331.81||331.76|2
1649303250000|2022-04-07 03:47:30||331.81||331.81||331.81||331.81|0
1649303260000|2022-04-07 03:47:40|332.01|331.86|332.06|331.86|332.06|331.86|332.01|331.86|8
1649303270000|2022-04-07 03:47:50|332.01|331.91|332.01|331.86|332.01|331.91|332.01|331.86|5
1649303280000|2022-04-07 03:48:00|332.06|331.91|332.01|331.81|332.06|331.91|332.01|331.81|3
1649303290000|2022-04-07 03:48:10|331.96||332.01||332.01||331.96||0
1649303300000|2022-04-07 03:48:20|331.96|331.76|331.96|331.76|331.96|331.76|331.96|331.76|6
1649303310000|2022-04-07 03:48:30|331.91|331.81|331.91|331.76|331.91|331.81|331.91|331.76|2
1649303320000|2022-04-07 03:48:40||331.71||331.71||331.71||331.71|10
1649303340000|2022-04-07 03:49:00|331.96|331.76|331.96|331.76|331.96|331.76|331.96|331.76|5
1649303350000|2022-04-07 03:49:10||331.81||331.81||331.81||331.81|0
1649303360000|2022-04-07 03:49:20|332.01||332.01||332.01||332.01||1
1649303380000|2022-04-07 03:49:40|331.96||332.01||332.01||331.96||4
1649303400000|2022-04-07 03:50:00||331.86||331.86||331.86||331.86|4
1649303420000|2022-04-07 03:50:20|||||||||2
1649303440000|2022-04-07 03:50:40|||||||||2
1649303450000|2022-04-07 03:50:50|||||||||2
1649303480000|2022-04-07 03:51:20|||||||||2
1649303500000|2022-04-07 03:51:40|331.96|331.81|331.91|331.76|331.96|331.81|331.91|331.76|33
1649303510000|2022-04-07 03:51:50||331.71||331.76||331.76||331.71|5
1649303520000|2022-04-07 03:52:00||331.71||331.76||331.76||331.71|1
1649303560000|2022-04-07 03:52:40||331.71||331.71||331.71||331.71|9
1649303570000|2022-04-07 03:52:50|331.86|331.66|331.86|331.66|331.86|331.71|331.86|331.66|12
1649303580000|2022-04-07 03:53:00|331.91|331.71|331.81|331.66|331.91|331.76|331.81|331.66|28
1649303590000|2022-04-07 03:53:10|331.86|331.61|331.81|331.66|331.86|331.66|331.81|331.61|0
1649303600000|2022-04-07 03:53:20|331.86|331.71|331.91|331.71|331.91|331.76|331.86|331.71|12
1649303610000|2022-04-07 03:53:30||331.76||331.76||331.76||331.76|0
1649303630000|2022-04-07 03:53:50|331.96||331.96||331.96||331.96||3
1649303640000|2022-04-07 03:54:00|331.91|331.81|331.96|331.81|331.96|331.81|331.91|331.81|2
1649303650000|2022-04-07 03:54:10|||||||||1
1649303670000|2022-04-07 03:54:30|332.01||332.01||332.01||332.01||0
1649303680000|2022-04-07 03:54:40||331.86||331.86||331.86||331.86|26
1649303690000|2022-04-07 03:54:50|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|4
1649303700000|2022-04-07 03:55:00|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|1
1649303720000|2022-04-07 03:55:20|331.86|331.71|331.86|331.66|331.86|331.71|331.81|331.66|8
1649303730000|2022-04-07 03:55:30|331.81||331.86||331.86||331.81||1
1649303740000|2022-04-07 03:55:40|331.81||331.86||331.86||331.81||2
1649303750000|2022-04-07 03:55:50|||||||||1
1649303760000|2022-04-07 03:56:00|331.81|331.71|331.86|331.71|331.86|331.71|331.81|331.71|1
1649303770000|2022-04-07 03:56:10|331.81|331.61|331.81|331.61|331.81|331.61|331.81|331.61|6
1649303780000|2022-04-07 03:56:20|331.76|331.56|331.76|331.56|331.76|331.56|331.71|331.56|13
1649303790000|2022-04-07 03:56:30|331.71||331.71||331.71||331.71||0
1649303800000|2022-04-07 03:56:40|331.76||331.76||331.76||331.71||3
1649303810000|2022-04-07 03:56:50|331.71||331.71||331.71||331.71||1
1649303820000|2022-04-07 03:57:00|331.76|331.61|331.76|331.61|331.76|331.61|331.76|331.56|24
1649303830000|2022-04-07 03:57:10|331.71|331.56|331.66|331.51|331.71|331.56|331.66|331.51|15
1649303840000|2022-04-07 03:57:20|331.71||331.71||331.71||331.66||7
1649303850000|2022-04-07 03:57:30|331.66||331.66||331.66||331.66||0
1649303860000|2022-04-07 03:57:40|331.71|331.56|331.71|331.51|331.71|331.56|331.71|331.51|4
1649303880000|2022-04-07 03:58:00|331.66|331.46|331.71|331.51|331.71|331.51|331.66|331.46|14
1649303920000|2022-04-07 03:58:40||331.56||331.51||331.56||331.46|7
1649303930000|2022-04-07 03:58:50|||||||||2
1649303940000|2022-04-07 03:59:00|331.76|331.56|331.76|331.56|331.76|331.56|331.76|331.56|4
1649303950000|2022-04-07 03:59:10|331.71|331.51|331.71|331.51|331.71|331.51|331.71|331.51|2
1649303960000|2022-04-07 03:59:20|331.66|331.56|331.76|331.56|331.76|331.56|331.66|331.56|3
1649303980000|2022-04-07 03:59:40|331.71||331.71||331.71||331.71||0
1649303990000|2022-04-07 03:59:50|331.66|331.51|331.66|331.46|331.66|331.51|331.66|331.46|4
1649304000000|2022-04-07 04:00:00|331.61|331.41|331.51|331.36|331.61|331.41|331.51|331.36|8
1649304010000|2022-04-07 04:00:10|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|9
1649304020000|2022-04-07 04:00:20|331.61|331.46|331.61|331.46|331.61|331.46|331.61|331.41|4
1649304030000|2022-04-07 04:00:30|331.66|331.51|331.66|331.46|331.66|331.51|331.66|331.46|4
1649304080000|2022-04-07 04:01:20|331.61|331.41|331.56|331.36|331.61|331.41|331.51|331.36|12
1649304090000|2022-04-07 04:01:30|331.51||331.56||331.56||331.51||2
1649304100000|2022-04-07 04:01:40|331.51|331.31|331.51|331.31|331.51|331.31|331.51|331.31|0
1649304110000|2022-04-07 04:01:50||331.36||331.36||331.36||331.36|2
1649304120000|2022-04-07 04:02:00|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|5
1649304130000|2022-04-07 04:02:10|331.61|331.46|331.61|331.41|331.61|331.46|331.56|331.36|10
1649304140000|2022-04-07 04:02:20||331.46||331.41||331.46||331.41|3
1649304150000|2022-04-07 04:02:30|331.56|331.36|331.56|331.41|331.56|331.41|331.56|331.36|1
1649304160000|2022-04-07 04:02:40|331.61||331.61||331.61||331.61||3
1649304180000|2022-04-07 04:03:00|331.56||331.56||331.56||331.56||0
1649304190000|2022-04-07 04:03:10|331.51|331.36|331.56|331.36|331.56|331.36|331.51|331.36|4
1649304200000|2022-04-07 04:03:20||331.41||331.41||331.41||331.41|0
1649304210000|2022-04-07 04:03:30|331.51|331.36|331.51|331.36|331.51|331.36|331.51|331.36|5
1649304220000|2022-04-07 04:03:40|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|3
1649304230000|2022-04-07 04:03:50|||||||||4
1649304240000|2022-04-07 04:04:00|331.66|331.46|331.56|331.41|331.66|331.51|331.56|331.41|9
1649304250000|2022-04-07 04:04:10|331.61|331.46|331.61|331.41|331.61|331.46|331.61|331.41|6
1649304280000|2022-04-07 04:04:40|331.56|331.36|331.51|331.36|331.56|331.36|331.51|331.36|11
1649304300000|2022-04-07 04:05:00|331.56|331.41|331.56|331.36|331.56|331.41|331.51|331.36|15
1649304310000|2022-04-07 04:05:10||331.41||331.41||331.41||331.41|0
1649304320000|2022-04-07 04:05:20|331.61|331.46|331.61|331.41|331.61|331.46|331.61|331.41|5
1649304340000|2022-04-07 04:05:40|||||||||2
1649304380000|2022-04-07 04:06:20|331.56||331.56||331.56||331.56||2
1649304390000|2022-04-07 04:06:30|331.51|331.36|331.51|331.36|331.51|331.36|331.51|331.36|5
1649304400000|2022-04-07 04:06:40|331.56||331.56||331.56||331.56||5
1649304450000|2022-04-07 04:07:30|331.51|331.41|331.51|331.36|331.51|331.41|331.51|331.36|2
1649304460000|2022-04-07 04:07:40|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|8
1649304480000|2022-04-07 04:08:00|331.61|331.46|331.61|331.41|331.61|331.46|331.61|331.41|6
1649304510000|2022-04-07 04:08:30|331.56||331.56||331.56||331.56||0
1649304520000|2022-04-07 04:08:40|331.61||331.61||331.61||331.61||3
1649304530000|2022-04-07 04:08:50|331.56||331.56||331.56||331.56||2
1649304540000|2022-04-07 04:09:00|331.66||331.66||331.66||331.66||7
1649304550000|2022-04-07 04:09:10||331.46||331.46||331.46||331.46|0
1649304560000|2022-04-07 04:09:20|331.61||331.61||331.61||331.61||0
1649304590000|2022-04-07 04:09:50|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|7
1649304600000|2022-04-07 04:10:00|331.61|331.46|331.61|331.46|331.61|331.46|331.61|331.46|4
1649304610000|2022-04-07 04:10:10||331.41||331.41||331.41||331.41|1
1649304620000|2022-04-07 04:10:20||331.46||331.46||331.46||331.46|0
1649304630000|2022-04-07 04:10:30||331.41||331.41||331.41||331.41|5
1649304640000|2022-04-07 04:10:40|331.56|331.46|331.56|331.41|331.61|331.46|331.56|331.41|8
1649304660000|2022-04-07 04:11:00|331.61|331.46|331.61|331.46|331.61|331.46|331.61|331.46|5
1649304670000|2022-04-07 04:11:10|||||||||1
1649304680000|2022-04-07 04:11:20|331.66||331.66||331.66||331.66||3
1649304700000|2022-04-07 04:11:40|331.61|331.41|331.61|331.41|331.61|331.46|331.61|331.41|7
1649304740000|2022-04-07 04:12:20|331.56|331.36|331.51|331.36|331.56|331.36|331.51|331.36|10
1649304750000|2022-04-07 04:12:30|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|5
1649304760000|2022-04-07 04:12:40|331.61||331.61||331.61||331.61||3
1649304770000|2022-04-07 04:12:50|331.66|331.46|331.61|331.46|331.66|331.46|331.61|331.46|5
1649304780000|2022-04-07 04:13:00|||||||||1
1649304790000|2022-04-07 04:13:10||331.41||331.41||331.41||331.41|0
1649304800000|2022-04-07 04:13:20||331.46||331.46||331.46||331.46|0
1649304810000|2022-04-07 04:13:30|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|3
1649304820000|2022-04-07 04:13:40|331.61|331.46|331.61|331.41|331.61|331.46|331.61|331.41|4
1649304840000|2022-04-07 04:14:00|331.56||331.56||331.56||331.56||0
1649304850000|2022-04-07 04:14:10||331.36||331.36||331.36||331.36|4
1649304860000|2022-04-07 04:14:20|331.51||331.51||331.51||331.51||0
1649304870000|2022-04-07 04:14:30|331.56|331.41|331.56|331.36|331.56|331.41|331.56|331.36|7
1649304890000|2022-04-07 04:14:50||331.41||331.36||331.41||331.36|1
1649304910000|2022-04-07 04:15:10|331.51|331.31|331.51|331.31|331.51|331.31|331.51|331.31|5
1649304930000|2022-04-07 04:15:30||331.36||331.36||331.36||331.36|2
1649304940000|2022-04-07 04:15:40|331.56||331.56||331.56||331.56||6
1649304960000|2022-04-07 04:16:00|331.51||331.51||331.51||331.51||1
1649304970000|2022-04-07 04:16:10|331.56||331.56||331.56||331.56||1
1649305000000|2022-04-07 04:16:40|331.51|331.31|331.51|331.31|331.51|331.31|331.51|331.31|4
1649305010000|2022-04-07 04:16:50|331.46|331.36|331.51|331.36|331.51|331.36|331.46|331.36|2
1649305020000|2022-04-07 04:17:00|331.56||331.56||331.56||331.56||5
1649305030000|2022-04-07 04:17:10|331.51|331.41|331.56|331.36|331.56|331.41|331.51|331.36|1
1649305040000|2022-04-07 04:17:20|||||||||1
1649305080000|2022-04-07 04:18:00||331.41||331.41||331.41||331.41|0
1649305090000|2022-04-07 04:18:10|331.61||331.61||331.61||331.61||9
1649305100000|2022-04-07 04:18:20||331.46||331.46||331.46||331.46|0
1649305120000|2022-04-07 04:18:40|331.66|331.41|331.61|331.41|331.66|331.41|331.61|331.41|6
1649305130000|2022-04-07 04:18:50|||||||||1
1649305140000|2022-04-07 04:19:00||331.46||331.41||331.46||331.41|1
1649305160000|2022-04-07 04:19:20||331.46||331.46||331.46||331.46|0
1649305170000|2022-04-07 04:19:30|331.66|331.41|331.61|331.41|331.66|331.46|331.61|331.41|5
1649305180000|2022-04-07 04:19:40||331.46||331.41||331.46||331.41|1
1649305200000|2022-04-07 04:20:00|331.56||331.56||331.56||331.56||0
1649305220000|2022-04-07 04:20:20|331.66|331.46|331.61|331.41|331.66|331.46|331.61|331.41|10
1649305240000|2022-04-07 04:20:40|331.56||331.56||331.56||331.56||0
1649305250000|2022-04-07 04:20:50|331.51|331.36|331.51|331.36|331.51|331.36|331.51|331.36|7
1649305260000|2022-04-07 04:21:00|331.56||331.56||331.56||331.51||8
1649305320000|2022-04-07 04:22:00|||||||||2
1649305330000|2022-04-07 04:22:10|331.51|331.41|331.56|331.36|331.56|331.41|331.51|331.36|4
1649305360000|2022-04-07 04:22:40|||||||||1
1649305370000|2022-04-07 04:22:50|||||||||1
1649305390000|2022-04-07 04:23:10|||||||||1
1649305400000|2022-04-07 04:23:20|331.51||331.51||331.51||331.51||2
1649305410000|2022-04-07 04:23:30||331.31||331.31||331.31||331.31|5
1649305460000|2022-04-07 04:24:20|331.46||331.46||331.46||331.46||1
1649305470000|2022-04-07 04:24:30|||||||||1
1649305480000|2022-04-07 04:24:40|331.51||331.51||331.51||331.51||11
1649305500000|2022-04-07 04:25:00|331.46|331.36|331.51|331.36|331.51|331.36|331.46|331.36|3
1649305520000|2022-04-07 04:25:20|331.56||331.56||331.56||331.56||10
1649305530000|2022-04-07 04:25:30|331.51|331.31|331.51|331.31|331.51|331.31|331.51|331.31|4
1649305540000|2022-04-07 04:25:40||331.36||331.36||331.36||331.36|0
1649305550000|2022-04-07 04:25:50||331.31||331.31||331.31||331.31|4
1649305580000|2022-04-07 04:26:20|331.46|331.36|331.46|331.31|331.46|331.36|331.46|331.31|1
1649305600000|2022-04-07 04:26:40|331.51|331.36|331.51|331.36|331.56|331.36|331.51|331.31|7
1649305620000|2022-04-07 04:27:00|331.56|331.41|331.51|331.36|331.56|331.41|331.51|331.36|3
1649305640000|2022-04-07 04:27:20|331.56||331.56||331.56||331.56||6
1649305670000|2022-04-07 04:27:50|331.51||331.51||331.51||331.51||0
1649305680000|2022-04-07 04:28:00|331.56|331.41|331.56|331.41|331.56|331.41|331.56|331.41|5
1649305690000|2022-04-07 04:28:10||331.36||331.36||331.36||331.36|11
1649305700000|2022-04-07 04:28:20|331.51||331.51||331.51||331.51||0
1649305720000|2022-04-07 04:28:40|331.56||331.56||331.56||331.56||8
1649305740000|2022-04-07 04:29:00|||||||||1
1649305760000|2022-04-07 04:29:20||331.41||331.36||331.41||331.36|1
1649305780000|2022-04-07 04:29:40|331.51||331.51||331.51||331.51||0
1649305790000|2022-04-07 04:29:50|||||||||2
1649305800000|2022-04-07 04:30:00|331.56||331.56||331.56||331.56||7
1649305810000|2022-04-07 04:30:10||331.41||331.41||331.41||331.41|0
1649305820000|2022-04-07 04:30:20|331.61|331.46|331.61|331.46|331.61|331.46|331.61|331.46|12
1649305830000|2022-04-07 04:30:30|331.66|331.51|331.61|331.46|331.66|331.51|331.61|331.46|5
1649305840000|2022-04-07 04:30:40|331.66||331.61||331.66||331.61||2
1649305850000|2022-04-07 04:30:50|331.66|331.51|331.66|331.51|331.66|331.51|331.66|331.51|0
1649305860000|2022-04-07 04:31:00|331.71||331.71||331.71||331.71||10
1649305870000|2022-04-07 04:31:10|331.66|331.56|331.71|331.56|331.71|331.56|331.66|331.56|1
1649305880000|2022-04-07 04:31:20||331.51||331.51||331.51||331.51|17
1649305910000|2022-04-07 04:31:50|331.66|331.56|331.66|331.51|331.66|331.56|331.66|331.51|1
1649305920000|2022-04-07 04:32:00|331.71||331.71||331.71||331.71||5
1649305960000|2022-04-07 04:32:40|||||||||1
1649305970000|2022-04-07 04:32:50|331.66||331.66||331.66||331.66||0
1649305980000|2022-04-07 04:33:00|331.71||331.71||331.71||331.71||18
1649306000000|2022-04-07 04:33:20|331.76|331.56|331.76|331.56|331.76|331.56|331.76|331.56|7
1649306020000|2022-04-07 04:33:40|||||||||1
1649306060000|2022-04-07 04:34:20||331.61||331.56||331.61||331.56|3
1649306090000|2022-04-07 04:34:50|331.71||331.71||331.71||331.71||1
1649306100000|2022-04-07 04:35:00|||||||||1
1649306110000|2022-04-07 04:35:10|||||||||1
1649306140000|2022-04-07 04:35:40|||||||||1
1649306150000|2022-04-07 04:35:50|||||||||1
1649306160000|2022-04-07 04:36:00|||||||||1
1649306180000|2022-04-07 04:36:20|||||||||4
1649306200000|2022-04-07 04:36:40|||||||||2
1649306210000|2022-04-07 04:36:50|||||||||1
1649306230000|2022-04-07 04:37:10|331.66|331.51|331.66|331.51|331.66|331.51|331.66|331.51|11
1649306240000|2022-04-07 04:37:20|331.71||331.71||331.71||331.71||11
1649306270000|2022-04-07 04:37:50|331.66||331.66||331.71||331.66||1
1649306280000|2022-04-07 04:38:00|331.71||331.71||331.71||331.71||1
1649306300000|2022-04-07 04:38:20|||||||||4
1649306320000|2022-04-07 04:38:40||331.56||331.56||331.56||331.56|2
1649306350000|2022-04-07 04:39:10|||||||||2
1649306360000|2022-04-07 04:39:20|||||||||1
1649306390000|2022-04-07 04:39:50|331.76|331.61|331.76|331.56|331.76|331.61|331.76|331.56|7
1649306400000|2022-04-07 04:40:00|331.71||331.71||331.71||331.71||0
1649306430000|2022-04-07 04:40:30|331.66|331.51|331.66|331.51|331.66|331.51|331.66|331.51|6
1649306440000|2022-04-07 04:40:40|||||||||14
1649306490000|2022-04-07 04:41:30|331.61|331.46|331.66|331.46|331.66|331.46|331.61|331.46|15
1649306500000|2022-04-07 04:41:40||331.51||331.46||331.51||331.46|1
1649306510000|2022-04-07 04:41:50||331.51||331.51||331.51||331.51|0
1649306520000|2022-04-07 04:42:00|331.71||331.71||331.71||331.71||5
1649306530000|2022-04-07 04:42:10||331.56||331.51||331.56||331.51|0
1649306560000|2022-04-07 04:42:40|331.66||331.66||331.66||331.66||0
1649306570000|2022-04-07 04:42:50|331.71||331.71||331.71||331.71||3
1649306580000|2022-04-07 04:43:00|||||||||1
1649306640000|2022-04-07 04:44:00|331.66|331.46|331.66|331.51|331.66|331.51|331.61|331.46|6
1649306650000|2022-04-07 04:44:10|||||||||1
1649306670000|2022-04-07 04:44:30|331.71||331.71||331.71||331.71||4
1649306730000|2022-04-07 04:45:30|331.66||331.66||331.66||331.66||5
1649306740000|2022-04-07 04:45:40|331.71||331.66||331.71||331.66||4
1649306780000|2022-04-07 04:46:20|||||||||9
1649306810000|2022-04-07 04:46:50|||||||||1
1649306820000|2022-04-07 04:47:00|||||||||2
1649306860000|2022-04-07 04:47:40|||||||||1
1649306870000|2022-04-07 04:47:50|331.61|331.46|331.61|331.46|331.61|331.46|331.61|331.46|6
1649306890000|2022-04-07 04:48:10|331.66|331.51|331.66|331.51|331.66|331.51|331.66|331.51|13
1649306930000|2022-04-07 04:48:50|||||||||1
1649306960000|2022-04-07 04:49:20||331.46||331.46||331.46||331.46|6
1649306980000|2022-04-07 04:49:40|331.61|331.51|331.66|331.51|331.66|331.51|331.61|331.51|2
1649307020000|2022-04-07 04:50:20||331.46||331.46||331.46||331.46|7
1649307050000|2022-04-07 04:50:50|331.61||331.61||331.61||331.61||1
1649307060000|2022-04-07 04:51:00|331.66|331.51|331.66|331.51|331.66|331.51|331.66|331.51|11
1649307070000|2022-04-07 04:51:10||331.46||331.46||331.46||331.46|5
1649307080000|2022-04-07 04:51:20||331.51||331.51||331.51||331.51|2
1649307120000|2022-04-07 04:52:00|331.61|331.46|331.61|331.46|331.61|331.46|331.61|331.46|3
1649307140000|2022-04-07 04:52:20|331.66||331.66||331.66||331.66||22
1649307180000|2022-04-07 04:53:00|331.61||331.66||331.66||331.61||2
1649307200000|2022-04-07 04:53:20||331.51||331.46||331.51||331.46|0
1649307210000|2022-04-07 04:53:30|||||||||4
1649307230000|2022-04-07 04:53:50|331.61|331.51|331.61|331.46|331.61|331.51|331.61|331.46|1
1649307250000|2022-04-07 04:54:10||331.41||331.41||331.41||331.41|7
1649307260000|2022-04-07 04:54:20|331.56||331.61||331.61||331.56||2
1649307270000|2022-04-07 04:54:30||331.46||331.46||331.46||331.46|0
1649307280000|2022-04-07 04:54:40|||||||||1
1649307300000|2022-04-07 04:55:00|||||||||1
1649307320000|2022-04-07 04:55:20|||||||||2
1649307340000|2022-04-07 04:55:40|331.66|331.51|331.66|331.46|331.66|331.51|331.66|331.46|9
1649307350000|2022-04-07 04:55:50|331.61||331.61||331.61||331.61||0
1649307380000|2022-04-07 04:56:20|331.66|331.51|331.71|331.51|331.71|331.51|331.66|331.51|15
1649307400000|2022-04-07 04:56:40||331.56||331.51||331.56||331.51|8
1649307460000|2022-04-07 04:57:40|331.66||331.71||331.71||331.66||5
1649307480000|2022-04-07 04:58:00|331.66||331.71||331.71||331.66||1
1649307490000|2022-04-07 04:58:10|||||||||1
1649307510000|2022-04-07 04:58:30|||||||||16
1649307520000|2022-04-07 04:58:40||331.56||331.56||331.56||331.56|5
1649307530000|2022-04-07 04:58:50||331.51||331.51||331.51||331.51|2
1649307560000|2022-04-07 04:59:20|331.76|331.56|331.76|331.56|331.76|331.56|331.76|331.56|24
1649307580000|2022-04-07 04:59:40||331.61||331.61||331.61||331.61|0
1649307590000|2022-04-07 04:59:50|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.66|15
1649307600000|2022-04-07 05:00:00|331.86|331.71|332.31|332.11|332.31|332.11|331.86|331.66|157
1649307610000|2022-04-07 05:00:10|332.26|332.06|332.26|332.06|332.31|332.11|332.16|332.01|50
1649307620000|2022-04-07 05:00:20||332.01||332.06||332.06||332.01|11
1649307630000|2022-04-07 05:00:30|332.31|332.11|332.31|332.16|332.31|332.16|332.31|332.06|6
1649307640000|2022-04-07 05:00:40|332.26|332.11|332.41|332.21|332.41|332.21|332.26|332.11|29
1649307650000|2022-04-07 05:00:50|332.46|332.26|332.41|332.21|332.46|332.26|332.41|332.21|13
1649307670000|2022-04-07 05:01:10|332.36|332.26|332.26|332.11|332.36|332.26|332.26|332.06|37
1649307680000|2022-04-07 05:01:20|332.21|332.06|332.26|332.06|332.26|332.06|332.21|332.06|8
1649307700000|2022-04-07 05:01:40|332.21||332.26||332.26||332.21||4
1649307760000|2022-04-07 05:02:40|||||||||1
1649307770000|2022-04-07 05:02:50|||||||||1
1649307780000|2022-04-07 05:03:00|332.21|331.91|332.31|332.06|332.31|332.06|332.11|331.91|63
1649307790000|2022-04-07 05:03:10|332.36|332.11|332.36|332.11|332.36|332.11|332.36|332.11|4
1649307800000|2022-04-07 05:03:20|332.31||332.31||332.31||332.31||0
1649307810000|2022-04-07 05:03:30|332.26|332.06|332.16|331.96|332.26|332.06|332.16|331.96|20
1649307820000|2022-04-07 05:03:40|332.11||332.11||332.11||332.11||0
1649307830000|2022-04-07 05:03:50|332.16|332.01|332.16|331.96|332.21|332.01|332.16|331.96|14
1649307840000|2022-04-07 05:04:00|332.21|332.01|332.21|332.01|332.26|332.06|332.21|332.01|7
1649307850000|2022-04-07 05:04:10|332.16|331.96|332.16|331.96|332.16|332.01|332.16|331.96|9
1649307880000|2022-04-07 05:04:40|332.11|332.01|332.11|331.96|332.11|332.01|332.11|331.96|1
1649307890000|2022-04-07 05:04:50|332.16|332.01|332.21|332.01|332.21|332.06|332.16|332.01|8
1649307900000|2022-04-07 05:05:00|332.16|331.96|332.16|331.96|332.16|331.96|332.16|331.96|10
1649307910000|2022-04-07 05:05:10||332.01||331.96||332.01||331.96|6
1649307920000|2022-04-07 05:05:20|332.11|331.91|332.11|331.91|332.11|331.91|332.11|331.91|6
1649307930000|2022-04-07 05:05:30|332.06|331.86|332.06|331.86|332.06|331.86|332.06|331.86|0
1649307950000|2022-04-07 05:05:50|332.01|331.81|331.96|331.81|332.01|331.81|331.96|331.81|1
1649307960000|2022-04-07 05:06:00|331.91|331.76|331.91|331.71|331.91|331.81|331.91|331.71|7
1649307980000|2022-04-07 05:06:20||331.76||331.76||331.76||331.76|0
1649307990000|2022-04-07 05:06:30|331.86|331.71|331.91|331.76|331.91|331.76|331.86|331.71|4
1649308000000|2022-04-07 05:06:40|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|15
1649308010000|2022-04-07 05:06:50|331.96|331.76|331.91|331.71|331.96|331.76|331.86|331.66|4
1649308030000|2022-04-07 05:07:10|332.01|331.81|331.96|331.76|332.01|331.81|331.91|331.76|27
1649308040000|2022-04-07 05:07:20|332.01|331.81|332.01|331.81|332.01|331.81|331.96|331.76|19
1649308050000|2022-04-07 05:07:30|331.96|331.76|331.96|331.76|331.96|331.76|331.96|331.76|2
1649308070000|2022-04-07 05:07:50||331.81||331.76||331.81||331.76|1
1649308080000|2022-04-07 05:08:00|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|5
1649308110000|2022-04-07 05:08:30||331.86||331.86||331.86||331.86|2
1649308120000|2022-04-07 05:08:40|332.06|331.91|332.11|331.91|332.11|331.91|332.06|331.91|13
1649308130000|2022-04-07 05:08:50||331.96||331.96||331.96||331.96|0
1649308140000|2022-04-07 05:09:00|332.06|331.91|332.11|331.91|332.11|331.91|332.06|331.91|4
1649308150000|2022-04-07 05:09:10|332.06|331.81|332.01|331.81|332.06|331.81|332.01|331.81|2
1649308180000|2022-04-07 05:09:40|332.11|331.91|332.11|331.96|332.11|331.96|332.11|331.91|7
1649308190000|2022-04-07 05:09:50|332.06|331.91|332.11|331.91|332.11|331.91|332.06|331.91|6
1649308200000|2022-04-07 05:10:00|332.06|331.86|332.06|331.86|332.06|331.91|332.06|331.86|7
1649308210000|2022-04-07 05:10:10|332.11|331.91|332.11|331.96|332.11|331.96|332.11|331.91|8
1649308220000|2022-04-07 05:10:20|332.06|331.91|332.06|331.91|332.06|331.91|332.06|331.91|1
1649308250000|2022-04-07 05:10:50|332.01|331.86|332.06|331.91|332.06|331.91|332.01|331.86|4
1649308260000|2022-04-07 05:11:00|332.01|331.86|332.06|331.86|332.06|331.86|332.01|331.86|1
1649308270000|2022-04-07 05:11:10||331.91||331.91||331.91||331.91|0
1649308290000|2022-04-07 05:11:30|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|3
1649308300000|2022-04-07 05:11:40|331.96|331.81|331.96|331.81|332.01|331.86|331.96|331.81|12
1649308310000|2022-04-07 05:11:50|331.91|331.76|331.96|331.76|331.96|331.76|331.91|331.76|1
1649308320000|2022-04-07 05:12:00|331.91|331.71|331.91|331.71|331.91|331.71|331.91|331.71|13
1649308330000|2022-04-07 05:12:10|331.86|331.66|331.86|331.66|331.86|331.71|331.86|331.66|7
1649308350000|2022-04-07 05:12:30|331.91|331.71|331.91|331.71|331.91|331.76|331.91|331.71|8
1649308360000|2022-04-07 05:12:40||331.76||331.71||331.76||331.71|0
1649308400000|2022-04-07 05:13:20|331.86|331.76|332.01|331.81|332.01|331.81|331.86|331.76|7
1649308410000|2022-04-07 05:13:30|332.06|331.86|332.06|331.86|332.06|331.91|332.06|331.86|4
1649308420000|2022-04-07 05:13:40|332.01|331.81|331.96|331.76|332.01|331.81|331.96|331.76|10
1649308460000|2022-04-07 05:14:20|||||||||1
1649308480000|2022-04-07 05:14:40|331.91|331.71|332.01|331.81|332.01|331.81|331.91|331.71|11
1649308510000|2022-04-07 05:15:10|331.96|331.76|331.91|331.71|331.96|331.76|331.91|331.71|2
1649308540000|2022-04-07 05:15:40|331.96|331.76|331.96|331.81|332.01|331.81|331.96|331.76|11
1649308550000|2022-04-07 05:15:50|332.01||332.01||332.01||331.96||3
1649308570000|2022-04-07 05:16:10|331.96|331.76|331.91|331.71|331.96|331.76|331.91|331.71|4
1649308580000|2022-04-07 05:16:20|331.86|331.66|331.86|331.66|331.86|331.66|331.86|331.66|0
1649308590000|2022-04-07 05:16:30|331.91|331.71|331.91|331.71|331.91|331.71|331.91|331.71|2
1649308600000|2022-04-07 05:16:40|331.86||331.86||331.86||331.86||0
1649308610000|2022-04-07 05:16:50||331.66||331.66||331.66||331.66|6
1649308620000|2022-04-07 05:17:00|331.81|331.71|331.91|331.71|331.96|331.81|331.81|331.71|24
1649308630000|2022-04-07 05:17:10|331.86||331.91||331.91||331.86||9
1649308640000|2022-04-07 05:17:20|331.86|331.66|331.86|331.66|331.86|331.66|331.86|331.66|0
1649308650000|2022-04-07 05:17:30||331.71||331.66||331.71||331.66|4
1649308660000|2022-04-07 05:17:40||331.71||331.66||331.71||331.66|0
1649308670000|2022-04-07 05:17:50||331.71||331.71||331.71||331.71|1
1649308690000|2022-04-07 05:18:10|331.91|331.76|331.96|331.76|331.96|331.81|331.91|331.76|10
1649308720000|2022-04-07 05:18:40|331.91||331.91||331.91||331.91||0
1649308740000|2022-04-07 05:19:00|331.96||331.96||331.96||331.96||3
1649308750000|2022-04-07 05:19:10|331.91|331.71|331.91|331.71|331.91|331.71|331.91|331.71|7
1649308760000|2022-04-07 05:19:20|||||||||1
1649308780000|2022-04-07 05:19:40|331.86|331.66|331.86|331.66|331.86|331.66|331.86|331.66|3
1649308830000|2022-04-07 05:20:30|331.81||331.86||331.86||331.81||8
1649308840000|2022-04-07 05:20:40|331.81|331.71|331.81|331.61|331.81|331.71|331.81|331.61|9
1649308890000|2022-04-07 05:21:30|331.76||331.76||331.76||331.76||2
1649308900000|2022-04-07 05:21:40|331.81||331.81||331.81||331.81||4
1649308910000|2022-04-07 05:21:50|||||||||1
1649308920000|2022-04-07 05:22:00|331.76||331.76||331.76||331.76||1
1649308930000|2022-04-07 05:22:10||331.56||331.56||331.56||331.56|4
1649308940000|2022-04-07 05:22:20|331.71||331.71||331.71||331.71||0
1649308950000|2022-04-07 05:22:30|331.76|331.61|331.76|331.61|331.81|331.61|331.76|331.61|13
1649308960000|2022-04-07 05:22:40|331.81||331.81||331.81||331.76||1
1649308970000|2022-04-07 05:22:50|||||||||1
1649308980000|2022-04-07 05:23:00|331.76|331.66|331.76|331.61|331.76|331.66|331.76|331.61|1
1649309010000|2022-04-07 05:23:30|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.66|5
1649309070000|2022-04-07 05:24:30|||||||||3
1649309080000|2022-04-07 05:24:40|||||||||1
1649309090000|2022-04-07 05:24:50|331.86|331.61|331.86|331.66|331.86|331.71|331.86|331.61|31
1649309100000|2022-04-07 05:25:00|331.81||331.81||331.86||331.81||0
1649309110000|2022-04-07 05:25:10|331.86|331.61|331.86|331.71|331.86|331.71|331.86|331.61|10
1649309120000|2022-04-07 05:25:20|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.66|12
1649309130000|2022-04-07 05:25:30|331.86|331.71|331.86|331.66|331.86|331.71|331.86|331.66|3
1649309140000|2022-04-07 05:25:40||331.71||331.66||331.71||331.66|0
1649309160000|2022-04-07 05:26:00|331.81||331.81||331.86||331.81||8
1649309180000|2022-04-07 05:26:20|||||||||1
1649309190000|2022-04-07 05:26:30|331.76|331.61|331.81|331.61|331.81|331.61|331.76|331.61|12
1649309200000|2022-04-07 05:26:40|331.76||331.76||331.76||331.76||0
1649309210000|2022-04-07 05:26:50|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.66|4
1649309220000|2022-04-07 05:27:00|331.76|331.61|331.76|331.61|331.76|331.61|331.76|331.61|1
1649309230000|2022-04-07 05:27:10|331.81||331.81||331.81||331.81||2
1649309240000|2022-04-07 05:27:20|331.76||331.76||331.76||331.76||0
1649309250000|2022-04-07 05:27:30||331.56||331.56||331.61||331.56|14
1649309260000|2022-04-07 05:27:40|331.71|331.61|331.76|331.61|331.76|331.61|331.71|331.61|5
1649309270000|2022-04-07 05:27:50|||||||||1
1649309280000|2022-04-07 05:28:00|331.81||331.76||331.81||331.76||7
1649309290000|2022-04-07 05:28:10|331.81||331.81||331.81||331.81||4
1649309310000|2022-04-07 05:28:30|331.86|331.66|331.81|331.66|331.86|331.66|331.81|331.66|1
1649309320000|2022-04-07 05:28:40|||||||||2
1649309330000|2022-04-07 05:28:50|331.76|331.61|331.76|331.61|331.76|331.61|331.76|331.61|10
1649309350000|2022-04-07 05:29:10|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.61|5
1649309360000|2022-04-07 05:29:20|331.86|331.71|331.86|331.66|331.86|331.71|331.86|331.66|3
1649309370000|2022-04-07 05:29:30|331.81||331.81||331.81||331.81||0
1649309390000|2022-04-07 05:29:50||331.61||331.61||331.61||331.61|4
1649309400000|2022-04-07 05:30:00|331.76|331.56|331.81|331.61|331.81|331.61|331.76|331.56|22
1649309410000|2022-04-07 05:30:10||331.66||331.66||331.66||331.61|0
1649309420000|2022-04-07 05:30:20|331.76|331.61|331.76|331.56|331.76|331.61|331.76|331.56|7
1649309450000|2022-04-07 05:30:50|331.71|331.61|331.71|331.56|331.71|331.61|331.71|331.56|0
1649309460000|2022-04-07 05:31:00|331.81|331.51|331.81|331.66|331.81|331.66|331.81|331.51|24
1649309470000|2022-04-07 05:31:10|331.86||331.86||331.86||331.86||1
1649309500000|2022-04-07 05:31:40|331.81||331.81||331.81||331.81||0
1649309520000|2022-04-07 05:32:00|331.86|331.71|331.91|331.71|331.91|331.71|331.86|331.71|8
1649309530000|2022-04-07 05:32:10|331.86||331.91||331.91||331.86||2
1649309540000|2022-04-07 05:32:20|||||||||1
1649309600000|2022-04-07 05:33:20|331.86|331.66|331.86|331.66|331.86|331.66|331.86|331.66|4
1649309630000|2022-04-07 05:33:50|331.81|331.61|331.81|331.61|331.81|331.61|331.81|331.61|11
1649309660000|2022-04-07 05:34:20|331.76||331.81||331.81||331.76||4
1649309680000|2022-04-07 05:34:40|331.76|331.56|331.76|331.56|331.76|331.56|331.76|331.56|6
1649309690000|2022-04-07 05:34:50|||||||||2
1649309700000|2022-04-07 05:35:00|331.71||331.71||331.71||331.71||0
1649309710000|2022-04-07 05:35:10|331.81|331.61|331.86|331.66|331.86|331.66|331.81|331.61|35
1649309720000|2022-04-07 05:35:20|331.81|331.61|331.81|331.61|331.81|331.61|331.81|331.61|13
1649309730000|2022-04-07 05:35:30||331.66||331.66||331.66||331.66|0
1649309740000|2022-04-07 05:35:40|331.86||331.86||331.86||331.86||0
1649309760000|2022-04-07 05:36:00|331.81||331.81||331.81||331.81||2
1649309790000|2022-04-07 05:36:30|331.86||331.86||331.86||331.86||0
1649309800000|2022-04-07 05:36:40|331.91|331.71|331.91|331.71|331.91|331.76|331.91|331.71|15
1649309810000|2022-04-07 05:36:50|331.86||331.91||331.91||331.86||1
1649309850000|2022-04-07 05:37:30||331.76||331.76||331.76||331.76|4
1649309870000|2022-04-07 05:37:50|331.96||332.01||332.01||331.96||7
1649309920000|2022-04-07 05:38:40|331.96||331.96||331.96||331.96||0
1649309950000|2022-04-07 05:39:10|331.91||331.91||331.91||331.91||3
1649309960000|2022-04-07 05:39:20|331.96||331.96||331.96||331.96||3
1649310000000|2022-04-07 05:40:00|331.91||331.91||331.91||331.91||0
1649310010000|2022-04-07 05:40:10|||||||||2
1649310030000|2022-04-07 05:40:30|||||||||1
1649310040000|2022-04-07 05:40:40|331.96|331.81|331.91|331.76|331.96|331.81|331.91|331.76|6
1649310070000|2022-04-07 05:41:10|||||||||13
1649310100000|2022-04-07 05:41:40|331.86|331.71|331.86|331.71|331.86|331.76|331.86|331.71|6
1649310110000|2022-04-07 05:41:50|331.91|331.76|331.96|331.76|331.96|331.76|331.91|331.76|8
1649310120000|2022-04-07 05:42:00||331.81||331.76||331.81||331.76|0
1649310130000|2022-04-07 05:42:10|331.91||331.96||331.96||331.91||0
1649310150000|2022-04-07 05:42:30|332.01|331.81|332.01|331.81|332.01|331.81|332.01|331.81|2
1649310170000|2022-04-07 05:42:50|331.96|331.76|331.96|331.76|331.96|331.76|331.91|331.76|2
1649310180000|2022-04-07 05:43:00|||||||||1
1649310210000|2022-04-07 05:43:30|331.91||331.91||331.91||331.91||0
1649310220000|2022-04-07 05:43:40|||||||||1
1649310250000|2022-04-07 05:44:10|331.86|331.71|331.91|331.71|331.91|331.76|331.86|331.71|3
1649310260000|2022-04-07 05:44:20||331.76||331.76||331.76||331.76|4
1649310290000|2022-04-07 05:44:50|||||||||3
1649310300000|2022-04-07 05:45:00|331.96||331.91||331.96||331.91||4
1649310330000|2022-04-07 05:45:30|||||||||1
1649310360000|2022-04-07 05:46:00|331.96|331.81|332.01|331.81|332.01|331.81|331.96|331.81|6
1649310370000|2022-04-07 05:46:10||331.86||331.86||331.86||331.86|2
1649310380000|2022-04-07 05:46:20||331.81||331.81||331.81||331.81|16
1649310420000|2022-04-07 05:47:00|331.96||331.96||331.96||331.96||1
1649310440000|2022-04-07 05:47:20|332.01|331.86|332.01|331.86|332.01|331.86|332.01|331.86|5
1649310450000|2022-04-07 05:47:30|||||||||2
1649310480000|2022-04-07 05:48:00||331.81||331.81||331.81||331.81|5
1649310510000|2022-04-07 05:48:30|331.96|331.86|332.01|331.81|332.01|331.86|331.96|331.81|1
1649310530000|2022-04-07 05:48:50||331.86||331.81||331.86||331.81|0
1649310540000|2022-04-07 05:49:00|331.96||332.01||332.01||331.96||4
1649310560000|2022-04-07 05:49:20||331.86||331.81||331.86||331.81|1
1649310570000|2022-04-07 05:49:30|||||||||1
1649310580000|2022-04-07 05:49:40|331.96||331.96||331.96||331.96||0
1649310600000|2022-04-07 05:50:00|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|4
1649310620000|2022-04-07 05:50:20|331.86|331.71|331.86|331.71|331.86|331.71|331.86|331.71|3
1649310630000|2022-04-07 05:50:30|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|3
1649310640000|2022-04-07 05:50:40||331.71||331.76||331.76||331.71|2
1649310650000|2022-04-07 05:50:50|331.96||331.96||331.96||331.96||7
1649310660000|2022-04-07 05:51:00||331.81||331.81||331.81||331.81|0
1649310690000|2022-04-07 05:51:30|||||||||1
1649310710000|2022-04-07 05:51:50|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.71|10
1649310730000|2022-04-07 05:52:10|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|8
1649310780000|2022-04-07 05:53:00|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|4
1649310790000|2022-04-07 05:53:10|331.96|331.81|331.96|331.81|331.96|331.81|331.96|331.81|4
1649310800000|2022-04-07 05:53:20||331.76||331.76||331.76||331.76|1
1649310810000|2022-04-07 05:53:30||331.81||331.81||331.81||331.81|0
1649310820000|2022-04-07 05:53:40|332.01||332.01||332.01||332.01||4
1649310860000|2022-04-07 05:54:20|331.96||331.96||331.96||331.96||0
1649310870000|2022-04-07 05:54:30|332.01|331.86|332.01|331.81|332.01|331.86|332.01|331.81|2
1649310890000|2022-04-07 05:54:50|||||||||1
1649310900000|2022-04-07 05:55:00|331.96|331.76|331.96|331.81|331.96|331.81|331.96|331.76|3
1649310910000|2022-04-07 05:55:10||331.76||331.81||331.81||331.76|1
1649310920000|2022-04-07 05:55:20||331.76||331.76||331.76||331.76|2
1649310930000|2022-04-07 05:55:30|331.91|331.81|331.96|331.81|331.96|331.81|331.91|331.81|0
1649310960000|2022-04-07 05:56:00|331.91|331.76|331.91|331.76|331.91|331.76|331.86|331.71|12
1649310980000|2022-04-07 05:56:20|||||||||2
1649310990000|2022-04-07 05:56:30||331.71||331.76||331.76||331.71|2
1649311000000|2022-04-07 05:56:40|||||||||6
1649311040000|2022-04-07 05:57:20|331.86|331.71|331.86|331.71|331.91|331.71|331.86|331.71|14
1649311050000|2022-04-07 05:57:30|331.91|331.76|331.91|331.76|331.91|331.76|331.86|331.71|7
1649311060000|2022-04-07 05:57:40|||||||||1
1649311070000|2022-04-07 05:57:50|||||||||2
1649311080000|2022-04-07 05:58:00|||||||||5
1649311100000|2022-04-07 05:58:20|331.86|331.71|331.86|331.71|331.91|331.76|331.86|331.66|10
1649311110000|2022-04-07 05:58:30|331.91|331.76|331.91|331.76|331.91|331.76|331.91|331.76|1
1649311120000|2022-04-07 05:58:40|331.86|331.71|331.86|331.71|331.86|331.76|331.86|331.71|4
1649311130000|2022-04-07 05:58:50|331.91|331.76|331.91|331.71|331.91|331.76|331.91|331.71|2
1649311140000|2022-04-07 05:59:00|||||||||1
1649311180000|2022-04-07 05:59:40|||||||||1
1649311190000|2022-04-07 05:59:50|||||||||2
1649311200000|2022-04-07 06:00:00|331.86||331.86||331.86||331.86||2
1649311210000|2022-04-07 06:00:10|331.91||331.91||331.91||331.91||3
1649311220000|2022-04-07 06:00:20|331.86|331.76|331.86|331.71|331.86|331.76|331.86|331.71|2
1649311230000|2022-04-07 06:00:30|||||||||1
1649311240000|2022-04-07 06:00:40|331.81|331.66|331.81|331.61|331.81|331.66|331.76|331.56|20
1649311250000|2022-04-07 06:00:50|331.76|331.66|331.81|331.61|331.81|331.66|331.76|331.61|8
1649311260000|2022-04-07 06:01:00||331.66||331.66||331.66||331.66|2
1649311270000|2022-04-07 06:01:10|331.76|331.61|331.81|331.61|331.81|331.61|331.76|331.61|1
1649311310000|2022-04-07 06:01:50|||||||||1
1649311330000|2022-04-07 06:02:10|331.76||331.76||331.81||331.76||6
1649311340000|2022-04-07 06:02:20||331.56||331.61||331.61||331.56|6
1649311350000|2022-04-07 06:02:30|331.71|331.56|331.76|331.61|331.76|331.61|331.71|331.56|9
1649311380000|2022-04-07 06:03:00|331.81|331.66|331.86|331.66|331.86|331.66|331.81|331.66|10
1649311390000|2022-04-07 06:03:10|331.81||331.81||331.81||331.81||0
1649311410000|2022-04-07 06:03:30|331.76|331.61|331.76|331.61|331.76|331.61|331.76|331.61|6
1649311430000|2022-04-07 06:03:50|331.81|331.66|331.81|331.66|331.81|331.66|331.81|331.66|6
1649311450000|2022-04-07 06:04:10|331.86||331.81||331.86||331.81||11
1649311460000|2022-04-07 06:04:20|331.86||331.86||331.86||331.86||1
1649311480000|2022-04-07 06:04:40|331.81||331.81||331.81||331.81||0
1649311490000|2022-04-07 06:04:50|||||||||1
1649311510000|2022-04-07 06:05:10|331.86||331.81||331.86||331.81||5
1649311530000|2022-04-07 06:05:30|331.86||331.81||331.86||331.81||0
1649311540000|2022-04-07 06:05:40|331.76|331.61|331.81|331.61|331.81|331.61|331.76|331.61|9
1649311550000|2022-04-07 06:05:50||331.66||331.66||331.66||331.66|0
1649311570000|2022-04-07 06:06:10|331.86|331.71|331.86|331.71|331.86|331.71|331.86|331.71|4
1649311580000|2022-04-07 06:06:20||331.66||331.71||331.71||331.66|2
1649311600000|2022-04-07 06:06:40||331.66||331.66||331.66||331.66|16
1649311620000|2022-04-07 06:07:00|331.81||331.86||331.86||331.81||2
1649311630000|2022-04-07 06:07:10|331.81||331.81||331.81||331.81||0
1649311650000|2022-04-07 06:07:30|||||||||1
1649311660000|2022-04-07 06:07:40|||||||||2
1649311670000|2022-04-07 06:07:50|331.86||331.86||331.86||331.86||11
1649311680000|2022-04-07 06:08:00||331.71||331.71||331.71||331.66|3
1649311690000|2022-04-07 06:08:10|331.91||331.91||331.91||331.91||8
1649311700000|2022-04-07 06:08:20|332.06|331.76|332.06|331.86|332.21|332.01|332.06|331.76|95
1649311710000|2022-04-07 06:08:30||331.91||331.86||331.91||331.86|1
1649311720000|2022-04-07 06:08:40|332.11|331.91|332.16|332.01|332.16|332.01|332.11|331.86|6
1649311730000|2022-04-07 06:08:50|332.21|331.96|332.16|331.96|332.21|332.01|332.16|331.96|0
1649311740000|2022-04-07 06:09:00|332.11|332.01|332.16|331.96|332.16|332.01|332.11|331.96|3
1649311750000|2022-04-07 06:09:10|332.21|332.01|332.26|332.06|332.26|332.06|332.21|332.01|6
1649311760000|2022-04-07 06:09:20|332.21|332.01|332.21|332.01|332.21|332.01|332.21|331.96|10
1649311770000|2022-04-07 06:09:30|332.26|332.06|332.16|331.96|332.26|332.06|332.16|331.96|4
1649311780000|2022-04-07 06:09:40||332.01||331.96||332.01||331.96|1
1649311790000|2022-04-07 06:09:50||332.01||331.96||332.01||331.96|1
1649311800000|2022-04-07 06:10:00|332.11|331.91|332.06|331.91|332.11|331.91|332.06|331.91|7
1649311820000|2022-04-07 06:10:20|332.11|331.96|332.16|331.96|332.16|331.96|332.11|331.96|7
1649311830000|2022-04-07 06:10:30|332.21|332.01|332.21|332.01|332.26|332.06|332.21|332.01|2
1649311850000|2022-04-07 06:10:50||332.06||332.01||332.06||332.01|0
1649311870000|2022-04-07 06:11:10|332.26|332.06|332.26|332.06|332.26|332.06|332.26|332.06|2
1649311880000|2022-04-07 06:11:20|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.11|3
1649311890000|2022-04-07 06:11:30|332.26|332.06|332.21|332.06|332.26|332.11|332.21|332.01|4
1649311900000|2022-04-07 06:11:40|332.26|332.11|332.26|332.11|332.26|332.11|332.26|332.11|3
1649311920000|2022-04-07 06:12:00||332.06||332.06||332.06||332.06|3
1649311930000|2022-04-07 06:12:10|332.21|332.01|332.21|332.01|332.21|332.01|332.16|331.96|4
1649311940000|2022-04-07 06:12:20|||||||||1
1649311950000|2022-04-07 06:12:30||332.06||332.06||332.06||332.06|3
1649311980000|2022-04-07 06:13:00|332.16|332.01|332.16|331.96|332.16|332.01|332.16|331.96|2
1649311990000|2022-04-07 06:13:10|332.11|331.91|332.16|332.01|332.16|332.01|332.11|331.91|5
1649312020000|2022-04-07 06:13:40|||||||||1
1649312030000|2022-04-07 06:13:50||331.96||331.96||331.96||331.96|1
1649312040000|2022-04-07 06:14:00|332.11|331.91|332.11|331.91|332.11|331.91|332.11|331.91|0
1649312050000|2022-04-07 06:14:10|332.06||332.06||332.06||332.06||4
1649312060000|2022-04-07 06:14:20|332.11|331.96|332.16|331.96|332.16|331.96|332.11|331.96|9
1649312080000|2022-04-07 06:14:40|332.11||332.11||332.11||332.11||0
1649312090000|2022-04-07 06:14:50|||||||||2
1649312100000|2022-04-07 06:15:00|||||||||2
1649312110000|2022-04-07 06:15:10|332.06|331.91|332.06|331.86|332.06|331.96|332.06|331.86|16
1649312120000|2022-04-07 06:15:20|332.01|331.91|332.06|331.91|332.06|331.91|332.01|331.91|3
1649312150000|2022-04-07 06:15:50|332.11|331.96|332.11|331.96|332.11|331.96|332.11|331.96|4
1649312180000|2022-04-07 06:16:20|332.16|332.01|332.16|332.01|332.16|332.01|332.16|332.01|5
1649312190000|2022-04-07 06:16:30|332.21|332.06|332.26|332.06|332.26|332.11|332.21|332.06|5
1649312200000|2022-04-07 06:16:40|332.21|332.11|332.26|332.11|332.26|332.11|332.21|332.11|3
1649312210000|2022-04-07 06:16:50|332.31|332.06|332.26|332.06|332.31|332.06|332.26|332.06|8
1649312230000|2022-04-07 06:17:10|332.31|332.11|332.26|332.06|332.31|332.11|332.26|332.06|1
1649312240000|2022-04-07 06:17:20|332.21||332.26||332.26||332.21||0
1649312280000|2022-04-07 06:18:00|332.21||332.21||332.21||332.21||0
1649312300000|2022-04-07 06:18:20|332.26|332.11|332.26|332.11|332.26|332.11|332.26|332.11|2
1649312310000|2022-04-07 06:18:30|332.31|332.06|332.31|332.16|332.31|332.16|332.31|332.06|9
1649312320000|2022-04-07 06:18:40|332.36||332.36||332.36||332.36||1
1649312330000|2022-04-07 06:18:50|332.31||332.36||332.36||332.31||0
1649312350000|2022-04-07 06:19:10|||||||||1
1649312370000|2022-04-07 06:19:30|332.31|332.11|332.31|332.11|332.31|332.11|332.31|332.11|7
1649312380000|2022-04-07 06:19:40|332.26|332.06|332.26|332.06|332.26|332.06|332.26|332.06|4
1649312390000|2022-04-07 06:19:50|332.21|332.11|332.26|332.11|332.26|332.11|332.21|332.11|5
1649312410000|2022-04-07 06:20:10|332.31|332.16|332.31|332.16|332.31|332.16|332.31|332.16|2
1649312420000|2022-04-07 06:20:20|332.36|332.11|332.26|332.11|332.36|332.11|332.26|332.11|8
1649312430000|2022-04-07 06:20:30|332.31||332.31||332.31||332.31||0
1649312440000|2022-04-07 06:20:40||332.16||332.16||332.16||332.11|0
1649312470000|2022-04-07 06:21:10|332.26|332.11|332.26|332.11|332.26|332.11|332.26|332.11|5
1649312490000|2022-04-07 06:21:30|332.31|332.06|332.41|332.21|332.41|332.21|332.31|332.06|16
1649312500000|2022-04-07 06:21:40|332.36||332.36||332.36||332.36||0
1649312540000|2022-04-07 06:22:20|332.31|332.16|332.36|332.16|332.36|332.16|332.31|332.16|9
1649312550000|2022-04-07 06:22:30|332.31|332.21|332.31|332.16|332.31|332.21|332.31|332.16|1
1649312570000|2022-04-07 06:22:50|332.36||332.36||332.36||332.36||0
1649312600000|2022-04-07 06:23:20||332.21||332.21||332.21||332.21|0
1649312610000|2022-04-07 06:23:30|332.41|332.26|332.41|332.26|332.41|332.26|332.41|332.26|5
1649312670000|2022-04-07 06:24:30|332.46||332.41||332.46||332.41||13
1649312680000|2022-04-07 06:24:40|332.46|332.31|332.46|332.31|332.46|332.31|332.46|332.31|9
1649312690000|2022-04-07 06:24:50|332.51|332.36|332.46|332.26|332.51|332.36|332.46|332.26|15
1649312700000|2022-04-07 06:25:00||332.31||332.31||332.31||332.31|0
1649312710000|2022-04-07 06:25:10|332.51||332.46||332.51||332.46||4
1649312720000|2022-04-07 06:25:20|332.51||332.51||332.51||332.51||3
1649312740000|2022-04-07 06:25:40|332.46|332.36|332.51|332.36|332.51|332.36|332.46|332.36|0
1649312750000|2022-04-07 06:25:50|332.56||332.56||332.56||332.51||4
1649312760000|2022-04-07 06:26:00|332.51||332.56||332.56||332.51||1
1649312770000|2022-04-07 06:26:10|332.61|332.41|332.61|332.41|332.61|332.46|332.56|332.41|4
1649312780000|2022-04-07 06:26:20|332.56||332.61||332.61||332.56||0
1649312810000|2022-04-07 06:26:50|332.56||332.56||332.56||332.56||1
1649312840000|2022-04-07 06:27:20|||||||||1
1649312850000|2022-04-07 06:27:30|332.51|332.36|332.51|332.31|332.51|332.36|332.51|332.31|5
1649312860000|2022-04-07 06:27:40|332.56|332.36|332.51|332.36|332.56|332.41|332.51|332.31|6
1649312900000|2022-04-07 06:28:20|332.56|332.41|332.61|332.41|332.61|332.41|332.56|332.41|6
1649312920000|2022-04-07 06:28:40|332.66|332.46|332.66|332.51|332.71|332.51|332.66|332.46|21
1649312930000|2022-04-07 06:28:50|||||||||1
1649312940000|2022-04-07 06:29:00|332.71|332.56|332.76|332.61|332.81|332.61|332.71|332.56|13
1649312950000|2022-04-07 06:29:10|||||||||2
1649312960000|2022-04-07 06:29:20|332.81|332.66|332.76|332.56|332.81|332.66|332.76|332.56|34
1649312980000|2022-04-07 06:29:40|332.71|332.61|332.76|332.56|332.76|332.61|332.71|332.56|1
1649312990000|2022-04-07 06:29:50|332.71||332.76||332.76||332.71||1
1649313000000|2022-04-07 06:30:00||332.61||332.61||332.61||332.61|0
1649313010000|2022-04-07 06:30:10|332.81||332.81||332.81||332.81||5
1649313020000|2022-04-07 06:30:20|332.86|332.66|332.86|332.71|332.91|332.76|332.86|332.66|27
1649313030000|2022-04-07 06:30:30|||||||||2
1649313060000|2022-04-07 06:31:00|332.81|332.61|332.81|332.61|332.81|332.66|332.76|332.61|10
1649313070000|2022-04-07 06:31:10|332.86|332.66|332.81|332.61|332.86|332.66|332.81|332.61|4
1649313120000|2022-04-07 06:32:00|||||||||1
1649313130000|2022-04-07 06:32:10|332.76||332.81||332.81||332.76||3
1649313150000|2022-04-07 06:32:30||332.66||332.66||332.66||332.66|1
1649313160000|2022-04-07 06:32:40|||||||||1
1649313170000|2022-04-07 06:32:50||332.61||332.61||332.61||332.61|8
1649313190000|2022-04-07 06:33:10|332.76||332.76||332.76||332.76||0
1649313200000|2022-04-07 06:33:20|332.71|332.56|332.71|332.56|332.76|332.56|332.71|332.56|13
1649313250000|2022-04-07 06:34:10|332.66|332.46|332.61|332.41|332.66|332.46|332.61|332.41|10
1649313260000|2022-04-07 06:34:20||332.46||332.41||332.46||332.41|0
1649313290000|2022-04-07 06:34:50||332.46||332.46||332.46||332.46|1
1649313300000|2022-04-07 06:35:00|332.66|332.51|332.71|332.51|332.71|332.51|332.66|332.51|5
1649313310000|2022-04-07 06:35:10|332.66||332.71||332.71||332.66||1
1649313320000|2022-04-07 06:35:20|332.76|332.56|332.76|332.56|332.76|332.56|332.76|332.56|8
1649313330000|2022-04-07 06:35:30||332.61||332.61||332.61||332.61|0
1649313340000|2022-04-07 06:35:40|332.81||332.76||332.81||332.76||7
1649313350000|2022-04-07 06:35:50|||||||||4
1649313360000|2022-04-07 06:36:00|332.81||332.76||332.81||332.76||9
1649313370000|2022-04-07 06:36:10|332.81||332.76||332.81||332.76||3
1649313380000|2022-04-07 06:36:20|332.81||332.76||332.81||332.76||9
1649313390000|2022-04-07 06:36:30|332.81||332.81||332.81||332.81||2
1649313400000|2022-04-07 06:36:40|||||||||1
1649313450000|2022-04-07 06:37:30|332.76||332.81||332.81||332.76||2
1649313520000|2022-04-07 06:38:40|332.76|332.71|332.86|332.71|332.86|332.71|332.76|332.71|24
1649313530000|2022-04-07 06:38:50|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|4
1649313550000|2022-04-07 06:39:10|332.96||332.96||332.96||332.96||6
1649313600000|2022-04-07 06:40:00|332.91||332.96||332.96||332.91||6
1649313610000|2022-04-07 06:40:10||332.81||332.81||332.81||332.81|3
1649313620000|2022-04-07 06:40:20|||||||||2
1649313630000|2022-04-07 06:40:30|333.01||333.01||333.01||333.01||3
1649313640000|2022-04-07 06:40:40||332.86||332.81||332.86||332.81|1
1649313650000|2022-04-07 06:40:50|||||||||11
1649313660000|2022-04-07 06:41:00|332.96||333.01||333.01||332.96||2
1649313670000|2022-04-07 06:41:10|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|17
1649313720000|2022-04-07 06:42:00|||||||||5
1649313740000|2022-04-07 06:42:20|333.01||333.01||333.01||333.01||0
1649313770000|2022-04-07 06:42:50|||||||||1
1649313790000|2022-04-07 06:43:10|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|9
1649313800000|2022-04-07 06:43:20|333.01|332.86|333.01|332.81|333.01|332.86|332.96|332.81|21
1649313810000|2022-04-07 06:43:30||332.86||332.81||332.86||332.81|9
1649313820000|2022-04-07 06:43:40|332.96||332.96||332.96||332.96||2
1649313830000|2022-04-07 06:43:50|333.01||333.01||333.01||333.01||3
1649313840000|2022-04-07 06:44:00|333.06|332.86|333.06|332.91|333.06|332.91|333.06|332.86|8
1649313850000|2022-04-07 06:44:10|333.16|333.01|333.16|332.96|333.16|333.01|333.16|332.96|34
1649313860000|2022-04-07 06:44:20|333.21|333.01|333.21|333.01|333.21|333.01|333.16|332.96|6
1649313870000|2022-04-07 06:44:30|333.16||333.16||333.16||333.16||1
1649313900000|2022-04-07 06:45:00|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|10
1649313920000|2022-04-07 06:45:20|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|4
1649313930000|2022-04-07 06:45:30|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|1
1649313970000|2022-04-07 06:46:10|333.06|332.91|333.11|332.96|333.11|332.96|333.06|332.91|7
1649313990000|2022-04-07 06:46:30|333.16||333.11||333.16||333.11||2
1649314000000|2022-04-07 06:46:40|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|10
1649314010000|2022-04-07 06:46:50|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|5
1649314020000|2022-04-07 06:47:00|332.96|332.81|333.01|332.81|333.01|332.81|332.96|332.81|3
1649314030000|2022-04-07 06:47:10|332.96|332.76|332.96|332.76|332.96|332.76|332.96|332.76|0
1649314040000|2022-04-07 06:47:20|332.91|332.71|332.91|332.71|332.91|332.71|332.91|332.71|0
1649314050000|2022-04-07 06:47:30||332.76||332.76||332.76||332.76|0
1649314060000|2022-04-07 06:47:40|332.96||333.01||333.01||332.96||2
1649314070000|2022-04-07 06:47:50|332.96||332.96||332.96||332.96||0
1649314080000|2022-04-07 06:48:00|333.01|332.81|333.06|332.86|333.06|332.86|333.01|332.81|5
1649314100000|2022-04-07 06:48:20|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.81|6
1649314130000|2022-04-07 06:48:50|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|1
1649314190000|2022-04-07 06:49:50||332.91||332.91||332.91||332.91|1
1649314200000|2022-04-07 06:50:00||332.86||332.91||332.91||332.86|28
1649314210000|2022-04-07 06:50:10|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|7
1649314220000|2022-04-07 06:50:20|333.06|332.91|333.11|332.96|333.11|332.96|333.06|332.91|5
1649314240000|2022-04-07 06:50:40|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.86|9
1649314250000|2022-04-07 06:50:50|||||||||1
1649314270000|2022-04-07 06:51:10|333.11|332.96|333.21|333.01|333.21|333.01|333.11|332.96|14
1649314280000|2022-04-07 06:51:20|333.26|333.06|333.26|333.11|333.26|333.11|333.26|333.01|9
1649314290000|2022-04-07 06:51:30|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|12
1649314300000|2022-04-07 06:51:40||333.11||333.11||333.11||333.11|18
1649314310000|2022-04-07 06:51:50|333.26||333.26||333.31||333.26||8
1649314320000|2022-04-07 06:52:00||333.06||333.11||333.11||333.06|25
1649314330000|2022-04-07 06:52:10|333.31|333.16|333.31|333.11|333.31|333.16|333.31|333.11|16
1649314340000|2022-04-07 06:52:20|333.26||333.26||333.26||333.26||2
1649314360000|2022-04-07 06:52:40|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|8
1649314380000|2022-04-07 06:53:00|333.16|333.01|333.21|333.01|333.21|333.01|333.16|333.01|9
1649314390000|2022-04-07 06:53:10||333.06||333.01||333.06||333.01|3
1649314400000|2022-04-07 06:53:20|333.16|333.06|333.16|333.01|333.16|333.06|333.16|333.01|5
1649314410000|2022-04-07 06:53:30||332.96||333.01||333.01||332.96|6
1649314420000|2022-04-07 06:53:40||332.96||332.96||332.96||332.96|2
1649314440000|2022-04-07 06:54:00||333.01||333.01||333.01||333.01|0
1649314510000|2022-04-07 06:55:10|333.06|332.96|333.11|332.96|333.11|332.96|333.06|332.91|26
1649314520000|2022-04-07 06:55:20|||||||||3
1649314540000|2022-04-07 06:55:40|333.16|333.01|333.21|333.01|333.21|333.01|333.16|333.01|18
1649314550000|2022-04-07 06:55:50|333.16|333.06|333.26|333.11|333.26|333.11|333.16|333.01|23
1649314560000|2022-04-07 06:56:00|||||||||5
1649314570000|2022-04-07 06:56:10|||||||||1
1649314600000|2022-04-07 06:56:40|||||||||3
1649314610000|2022-04-07 06:56:50|333.31|333.16|333.31|333.16|333.36|333.16|333.31|333.11|33
1649314620000|2022-04-07 06:57:00|333.36|333.21|333.41|333.26|333.41|333.26|333.31|333.16|20
1649314630000|2022-04-07 06:57:10|||||||||4
1649314640000|2022-04-07 06:57:20|333.36|333.21|333.51|333.36|333.51|333.36|333.36|333.21|55
1649314650000|2022-04-07 06:57:30|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|10
1649314660000|2022-04-07 06:57:40|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|7
1649314670000|2022-04-07 06:57:50|333.36|333.21|333.36|333.16|333.36|333.21|333.31|333.11|15
1649314680000|2022-04-07 06:58:00||333.21||333.21||333.21||333.16|3
1649314690000|2022-04-07 06:58:10|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|13
1649314700000|2022-04-07 06:58:20|333.46|333.31|333.36|333.21|333.46|333.31|333.36|333.21|54
1649314710000|2022-04-07 06:58:30|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|3
1649314720000|2022-04-07 06:58:40||333.21||333.21||333.21||333.21|7
1649314740000|2022-04-07 06:59:00|333.36|333.26|333.41|333.26|333.41|333.26|333.36|333.21|10
1649314750000|2022-04-07 06:59:10|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.26|8
1649314760000|2022-04-07 06:59:20|333.41|333.26|333.36|333.21|333.46|333.26|333.36|333.21|12
1649314770000|2022-04-07 06:59:30|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|4
1649314780000|2022-04-07 06:59:40|||||||||6
1649314790000|2022-04-07 06:59:50|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|5
1649314800000|2022-04-07 07:00:00|333.31|333.16|333.36|333.21|333.41|333.26|333.31|333.11|38
1649314810000|2022-04-07 07:00:10|333.41||333.41||333.41||333.41||8
1649314820000|2022-04-07 07:00:20|333.46|333.31|333.51|333.36|333.51|333.36|333.36|333.16|60
1649314830000|2022-04-07 07:00:30|333.46|333.31|333.41|333.21|333.46|333.31|333.41|333.21|8
1649314840000|2022-04-07 07:00:40|333.36|333.26|333.36|333.21|333.36|333.26|333.36|333.21|5
1649314850000|2022-04-07 07:00:50||333.16||333.16||333.16||333.16|4
1649314860000|2022-04-07 07:01:00|333.31|333.11|333.26|333.11|333.36|333.11|333.26|333.11|25
1649314870000|2022-04-07 07:01:10|333.31|333.06|333.21|333.06|333.31|333.06|333.21|333.06|18
1649314880000|2022-04-07 07:01:20|||||||||13
1649314890000|2022-04-07 07:01:30|333.26|333.16|333.36|333.16|333.36|333.16|333.26|333.16|21
1649314900000|2022-04-07 07:01:40|333.31|333.21|333.31|333.16|333.36|333.21|333.31|333.16|12
1649314910000|2022-04-07 07:01:50|333.41|333.26|333.36|333.21|333.46|333.26|333.36|333.16|32
1649314920000|2022-04-07 07:02:00|333.41|333.26|333.56|333.36|333.56|333.36|333.41|333.26|35
1649314930000|2022-04-07 07:02:10|333.51|333.26|333.51|333.36|333.51|333.36|333.46|333.26|39
1649314940000|2022-04-07 07:02:20|333.46|333.31|333.36|333.21|333.46|333.31|333.36|333.21|32
1649314950000|2022-04-07 07:02:30|333.41|333.26|333.41|333.21|333.41|333.26|333.36|333.21|15
1649314960000|2022-04-07 07:02:40|333.36|333.16|333.26|333.11|333.41|333.16|333.26|333.11|18
1649314970000|2022-04-07 07:02:50|333.31|333.16|333.31|333.11|333.31|333.16|333.26|333.11|13
1649314980000|2022-04-07 07:03:00||333.16||333.16||333.16||333.11|1
1649314990000|2022-04-07 07:03:10|333.36|333.26|333.41|333.21|333.41|333.26|333.36|333.16|31
1649315000000|2022-04-07 07:03:20|333.46|333.26|333.41|333.26|333.46|333.26|333.41|333.26|5
1649315010000|2022-04-07 07:03:30|333.46|333.31|333.41|333.26|333.46|333.31|333.41|333.26|14
1649315020000|2022-04-07 07:03:40|333.46||333.41||333.46||333.41||4
1649315030000|2022-04-07 07:03:50|333.36|333.21|333.41|333.21|333.41|333.26|333.36|333.21|15
1649315040000|2022-04-07 07:04:00||333.26||333.26||333.26||333.21|0
1649315050000|2022-04-07 07:04:10|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.26|6
1649315070000|2022-04-07 07:04:30||333.26||333.26||333.26||333.26|5
1649315080000|2022-04-07 07:04:40|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.31|8
1649315090000|2022-04-07 07:04:50|333.46||333.51||333.51||333.46||1
1649315100000|2022-04-07 07:05:00|333.46||333.46||333.46||333.46||0
1649315110000|2022-04-07 07:05:10|333.51|333.36|333.61|333.41|333.61|333.41|333.51|333.36|28
1649315120000|2022-04-07 07:05:20|333.51|333.36|333.56|333.41|333.56|333.41|333.46|333.31|23
1649315130000|2022-04-07 07:05:30|333.51|333.36|333.51|333.36|333.56|333.41|333.51|333.36|22
1649315150000|2022-04-07 07:05:50|333.56|333.41|333.56|333.41|333.56|333.41|333.56|333.41|4
1649315160000|2022-04-07 07:06:00|333.51|333.36|333.56|333.41|333.56|333.41|333.51|333.36|12
1649315170000|2022-04-07 07:06:10|333.61|333.36|333.51|333.36|333.61|333.36|333.51|333.36|17
1649315180000|2022-04-07 07:06:20|333.46|333.31|333.46|333.31|333.46|333.36|333.46|333.31|9
1649315190000|2022-04-07 07:06:30|333.51|333.36|333.46|333.31|333.51|333.36|333.46|333.31|5
1649315200000|2022-04-07 07:06:40||333.26||333.26||333.31||333.26|7
1649315210000|2022-04-07 07:06:50|333.41|333.21|333.41|333.21|333.41|333.26|333.36|333.21|3
1649315220000|2022-04-07 07:07:00|333.36||333.36||333.36||333.36||0
1649315230000|2022-04-07 07:07:10|333.41||333.41||333.41||333.36||4
1649315240000|2022-04-07 07:07:20|333.36||333.36||333.36||333.36||0
1649315250000|2022-04-07 07:07:30|333.41|333.26|333.46|333.26|333.46|333.31|333.41|333.26|20
1649315260000|2022-04-07 07:07:40|333.41|333.31|333.46|333.31|333.46|333.31|333.41|333.26|7
1649315270000|2022-04-07 07:07:50|333.41|333.26|333.41|333.26|333.46|333.26|333.41|333.26|7
1649315280000|2022-04-07 07:08:00|333.46|333.31|333.41|333.21|333.46|333.31|333.41|333.21|9
1649315290000|2022-04-07 07:08:10|333.36|333.16|333.31|333.16|333.36|333.21|333.31|333.16|14
1649315300000|2022-04-07 07:08:20|333.36||333.31||333.36||333.31||0
1649315320000|2022-04-07 07:08:40|333.36|333.21|333.41|333.26|333.41|333.26|333.31|333.16|8
1649315340000|2022-04-07 07:09:00|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|11
1649315350000|2022-04-07 07:09:10|333.51|333.36|333.51|333.36|333.51|333.36|333.51|333.36|13
1649315360000|2022-04-07 07:09:20|||||||||2
1649315370000|2022-04-07 07:09:30|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|19
1649315380000|2022-04-07 07:09:40|||||||||1
1649315390000|2022-04-07 07:09:50|333.41|333.26|333.36|333.21|333.41|333.26|333.36|333.21|21
1649315400000|2022-04-07 07:10:00|333.41|333.26|333.46|333.31|333.46|333.31|333.41|333.26|10
1649315410000|2022-04-07 07:10:10|333.51|333.36|333.51|333.36|333.51|333.36|333.51|333.36|15
1649315420000|2022-04-07 07:10:20|333.56|333.41|333.61|333.46|333.61|333.46|333.56|333.41|29
1649315430000|2022-04-07 07:10:30|333.56|333.41|333.56|333.41|333.56|333.41|333.56|333.41|17
1649315440000|2022-04-07 07:10:40|333.61||333.56||333.61||333.56||9
1649315450000|2022-04-07 07:10:50|333.51|333.31|333.46|333.31|333.51|333.31|333.46|333.31|14
1649315460000|2022-04-07 07:11:00|||||||||6
1649315480000|2022-04-07 07:11:20|||||||||13
1649315490000|2022-04-07 07:11:30|333.51|333.36|333.51|333.36|333.56|333.36|333.51|333.31|8
1649315500000|2022-04-07 07:11:40|333.46|333.31|333.51|333.36|333.51|333.36|333.46|333.31|8
1649315510000|2022-04-07 07:11:50|333.46|333.31|333.41|333.26|333.46|333.31|333.41|333.26|8
1649315520000|2022-04-07 07:12:00|333.46|333.31|333.51|333.36|333.51|333.36|333.46|333.31|31
1649315530000|2022-04-07 07:12:10|333.46|333.31|333.46|333.26|333.46|333.31|333.46|333.26|13
1649315540000|2022-04-07 07:12:20|333.41|333.31|333.46|333.31|333.46|333.31|333.41|333.31|6
1649315550000|2022-04-07 07:12:30|333.51||333.51||333.51||333.51||4
1649315560000|2022-04-07 07:12:40|333.46|333.26|333.46|333.31|333.46|333.31|333.46|333.26|6
1649315570000|2022-04-07 07:12:50|333.51|333.36|333.51|333.36|333.51|333.36|333.46|333.36|5
1649315580000|2022-04-07 07:13:00|333.56|333.41|333.56|333.41|333.56|333.41|333.56|333.41|2
1649315590000|2022-04-07 07:13:10|333.61||333.61||333.61||333.56||10
1649315600000|2022-04-07 07:13:20|333.56||333.61||333.61||333.56||1
1649315610000|2022-04-07 07:13:30|333.56||333.56||333.56||333.56||0
1649315620000|2022-04-07 07:13:40|||||||||1
1649315630000|2022-04-07 07:13:50|333.61||333.61||333.61||333.56||19
1649315650000|2022-04-07 07:14:10|333.56||333.56||333.56||333.56||0
1649315660000|2022-04-07 07:14:20|333.61||333.56||333.61||333.56||6
1649315670000|2022-04-07 07:14:30|333.61|333.46|333.56|333.41|333.61|333.46|333.56|333.41|10
1649315680000|2022-04-07 07:14:40|333.51|333.36|333.56|333.36|333.56|333.41|333.51|333.36|10
1649315700000|2022-04-07 07:15:00|333.61|333.41|333.56|333.41|333.61|333.46|333.56|333.41|5
1649315710000|2022-04-07 07:15:10|333.51|333.36|333.46|333.26|333.51|333.36|333.46|333.26|20
1649315720000|2022-04-07 07:15:20|333.41||333.46||333.46||333.41||4
1649315730000|2022-04-07 07:15:30|333.51|333.31|333.51|333.31|333.51|333.31|333.51|333.26|6
1649315740000|2022-04-07 07:15:40|333.56|333.36|333.66|333.46|333.66|333.46|333.56|333.36|11
1649315750000|2022-04-07 07:15:50|333.61|333.51|333.66|333.51|333.66|333.51|333.61|333.51|6
1649315770000|2022-04-07 07:16:10||333.46||333.51||333.51||333.46|8
1649315780000|2022-04-07 07:16:20|||||||||3
1649315790000|2022-04-07 07:16:30|333.71|333.56|333.71|333.56|333.76|333.61|333.71|333.56|32
1649315800000|2022-04-07 07:16:40||333.51||333.51||333.51||333.51|4
1649315810000|2022-04-07 07:16:50|333.76|333.56|333.76|333.56|333.76|333.61|333.76|333.56|27
1649315820000|2022-04-07 07:17:00|333.71||333.71||333.71||333.71||2
1649315830000|2022-04-07 07:17:10|333.76||333.71||333.76||333.71||5
1649315840000|2022-04-07 07:17:20|333.76|333.61|333.76|333.61|333.76|333.61|333.76|333.61|3
1649315850000|2022-04-07 07:17:30|333.71|333.56|333.71|333.56|333.71|333.56|333.71|333.56|9
1649315860000|2022-04-07 07:17:40|333.76||333.71||333.76||333.71||3
1649315890000|2022-04-07 07:18:10|333.66|333.51|333.66|333.51|333.66|333.51|333.66|333.51|14
1649315900000|2022-04-07 07:18:20|||||||||1
1649315960000|2022-04-07 07:19:20|333.61|333.41|333.56|333.41|333.61|333.41|333.56|333.36|24
1649315980000|2022-04-07 07:19:40|333.51|333.36|333.46|333.31|333.51|333.36|333.46|333.26|10
1649315990000|2022-04-07 07:19:50|333.51|333.36|333.51|333.36|333.51|333.36|333.51|333.36|7
1649316010000|2022-04-07 07:20:10|333.56||333.51||333.56||333.51||12
1649316020000|2022-04-07 07:20:20|333.56|333.41|333.51|333.36|333.56|333.41|333.51|333.36|7
1649316030000|2022-04-07 07:20:30|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|3
1649316050000|2022-04-07 07:20:50|333.41|333.21|333.36|333.21|333.41|333.21|333.36|333.21|3
1649316060000|2022-04-07 07:21:00||333.16||333.16||333.16||333.16|1
1649316080000|2022-04-07 07:21:20|333.31|333.11|333.26|333.11|333.31|333.11|333.26|333.11|7
1649316090000|2022-04-07 07:21:30|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|12
1649316120000|2022-04-07 07:22:00||333.01||333.06||333.06||333.01|21
1649316130000|2022-04-07 07:22:10|333.26|333.11|333.26|333.11|333.31|333.11|333.26|333.06|23
1649316140000|2022-04-07 07:22:20|333.31|333.16|333.36|333.21|333.36|333.21|333.31|333.16|20
1649316150000|2022-04-07 07:22:30|333.41||333.41||333.41||333.36||5
1649316160000|2022-04-07 07:22:40|333.46|333.26|333.51|333.31|333.56|333.36|333.46|333.26|20
1649316170000|2022-04-07 07:22:50|333.46|333.26|333.46|333.26|333.46|333.26|333.46|333.26|3
1649316180000|2022-04-07 07:23:00|333.41|333.31|333.36|333.16|333.41|333.31|333.36|333.16|5
1649316190000|2022-04-07 07:23:10|333.31|333.21|333.31|333.16|333.31|333.21|333.31|333.11|1
1649316200000|2022-04-07 07:23:20||333.11||333.11||333.11||333.11|2
1649316210000|2022-04-07 07:23:30|333.26||333.26||333.26||333.26||0
1649316220000|2022-04-07 07:23:40|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.11|12
1649316230000|2022-04-07 07:23:50|333.36||333.36||333.36||333.36||4
1649316240000|2022-04-07 07:24:00|333.41|333.21|333.41|333.21|333.41|333.21|333.36|333.16|3
1649316250000|2022-04-07 07:24:10|333.36|333.26|333.36|333.16|333.36|333.26|333.36|333.16|11
1649316260000|2022-04-07 07:24:20|333.31|333.21|333.36|333.16|333.36|333.21|333.31|333.16|6
1649316270000|2022-04-07 07:24:30|333.31||333.36||333.36||333.31||3
1649316280000|2022-04-07 07:24:40|333.31||333.36||333.36||333.31||0
1649316290000|2022-04-07 07:24:50|333.31|333.21|333.36|333.16|333.36|333.21|333.31|333.16|5
1649316300000|2022-04-07 07:25:00|333.31||333.31||333.31||333.31||0
1649316310000|2022-04-07 07:25:10|333.41|333.21|333.41|333.21|333.41|333.21|333.36|333.21|5
1649316320000|2022-04-07 07:25:20|333.36||333.36||333.36||333.36||0
1649316330000|2022-04-07 07:25:30|333.41||333.41||333.41||333.41||6
1649316340000|2022-04-07 07:25:40|333.36||333.36||333.36||333.36||1
1649316350000|2022-04-07 07:25:50|||||||||1
1649316370000|2022-04-07 07:26:10|||||||||1
1649316380000|2022-04-07 07:26:20|||||||||11
1649316390000|2022-04-07 07:26:30|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|4
1649316400000|2022-04-07 07:26:40|333.36||333.31||333.36||333.31||11
1649316410000|2022-04-07 07:26:50|||||||||1
1649316420000|2022-04-07 07:27:00|333.36||333.36||333.36||333.36||3
1649316430000|2022-04-07 07:27:10||333.21||333.21||333.21||333.21|0
1649316440000|2022-04-07 07:27:20|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|2
1649316460000|2022-04-07 07:27:40|333.26|333.11|333.26|333.06|333.26|333.11|333.26|333.06|7
1649316470000|2022-04-07 07:27:50|333.31|333.11|333.36|333.16|333.36|333.21|333.31|333.11|28
1649316480000|2022-04-07 07:28:00|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|2
1649316490000|2022-04-07 07:28:10||333.16||333.16||333.16||333.11|3
1649316500000|2022-04-07 07:28:20|333.36|333.11|333.31|333.11|333.36|333.11|333.31|333.11|5
1649316510000|2022-04-07 07:28:30|333.26||333.26||333.26||333.26||0
1649316520000|2022-04-07 07:28:40|333.21|333.06|333.21|333.06|333.26|333.06|333.21|333.06|3
1649316540000|2022-04-07 07:29:00|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|3
1649316550000|2022-04-07 07:29:10|333.31||333.31||333.31||333.31||5
1649316560000|2022-04-07 07:29:20|333.26|333.16|333.31|333.11|333.31|333.16|333.26|333.11|11
1649316580000|2022-04-07 07:29:40|333.26||333.26||333.31||333.26||1
1649316600000|2022-04-07 07:30:00|333.21|333.06|333.21|333.01|333.21|333.06|333.16|333.01|24
1649316630000|2022-04-07 07:30:30||333.06||333.06||333.06||333.06|0
1649316640000|2022-04-07 07:30:40|||||||||2
1649316660000|2022-04-07 07:31:00|333.16|333.01|333.21|333.01|333.21|333.06|333.16|333.01|16
1649316670000|2022-04-07 07:31:10|333.16|333.06|333.21|333.06|333.21|333.06|333.16|333.06|1
1649316680000|2022-04-07 07:31:20|333.26|333.01|333.21|333.01|333.26|333.01|333.16|333.01|19
1649316690000|2022-04-07 07:31:30|333.16|333.06|333.21|333.06|333.21|333.06|333.16|333.01|4
1649316700000|2022-04-07 07:31:40|333.26||333.21||333.26||333.21||7
1649316710000|2022-04-07 07:31:50|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|2
1649316720000|2022-04-07 07:32:00|333.21|333.06|333.21|333.01|333.21|333.06|333.21|333.01|14
1649316750000|2022-04-07 07:32:30|333.16||333.16||333.16||333.16||13
1649316780000|2022-04-07 07:33:00|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|4
1649316790000|2022-04-07 07:33:10|333.16|333.01|333.16|332.96|333.16|333.01|333.16|332.96|10
1649316800000|2022-04-07 07:33:20|||||||||1
1649316850000|2022-04-07 07:34:10|333.11|333.01|333.21|333.06|333.21|333.06|333.11|333.01|12
1649316860000|2022-04-07 07:34:20|333.26||333.26||333.26||333.26||5
1649316870000|2022-04-07 07:34:30||333.11||333.11||333.11||333.11|0
1649316880000|2022-04-07 07:34:40|333.31|333.16|333.36|333.16|333.36|333.16|333.31|333.16|15
1649316890000|2022-04-07 07:34:50|333.31|333.21|333.31|333.16|333.36|333.21|333.31|333.16|12
1649316900000|2022-04-07 07:35:00|||||||||2
1649316910000|2022-04-07 07:35:10|333.26|333.11|333.31|333.11|333.31|333.11|333.26|333.11|9
1649316920000|2022-04-07 07:35:20|333.26||333.31||333.31||333.26||3
1649316930000|2022-04-07 07:35:30|333.26||333.26||333.31||333.26||3
1649316940000|2022-04-07 07:35:40|||||||||1
1649316950000|2022-04-07 07:35:50|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|4
1649316960000|2022-04-07 07:36:00|333.36|333.21|333.36|333.21|333.36|333.21|333.31|333.16|19
1649316970000|2022-04-07 07:36:10|333.41|333.26|333.41|333.26|333.41|333.26|333.36|333.21|23
1649316980000|2022-04-07 07:36:20|333.36|333.21|333.31|333.16|333.36|333.26|333.31|333.16|10
1649317000000|2022-04-07 07:36:40|333.26|333.11|333.31|333.11|333.31|333.11|333.26|333.06|20
1649317010000|2022-04-07 07:36:50||333.16||333.16||333.16||333.11|0
1649317040000|2022-04-07 07:37:20|333.36|333.21|333.36|333.21|333.36|333.21|333.31|333.16|13
1649317050000|2022-04-07 07:37:30|333.31|333.16|333.36|333.21|333.36|333.21|333.31|333.16|3
1649317060000|2022-04-07 07:37:40|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|0
1649317080000|2022-04-07 07:38:00|333.36||333.36||333.36||333.36||3
1649317090000|2022-04-07 07:38:10||333.21||333.21||333.21||333.16|0
1649317100000|2022-04-07 07:38:20|333.31|333.16|333.31|333.16|333.36|333.16|333.31|333.11|20
1649317110000|2022-04-07 07:38:30|||||||||5
1649317120000|2022-04-07 07:38:40|333.36|333.21|333.41|333.26|333.41|333.26|333.36|333.16|8
1649317130000|2022-04-07 07:38:50|333.46|333.21|333.41|333.21|333.46|333.31|333.41|333.21|74
1649317140000|2022-04-07 07:39:00|333.46|333.31|333.46|333.31|333.46|333.31|333.41|333.21|31
1649317150000|2022-04-07 07:39:10|333.41|333.26|333.41|333.21|333.46|333.26|333.41|333.21|20
1649317160000|2022-04-07 07:39:20|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|15
1649317170000|2022-04-07 07:39:30|||||||||1
1649317210000|2022-04-07 07:40:10|||||||||2
1649317220000|2022-04-07 07:40:20|333.51|333.36|333.51|333.36|333.56|333.36|333.51|333.31|39
1649317230000|2022-04-07 07:40:30|333.46|333.31|333.46|333.31|333.46|333.36|333.46|333.31|7
1649317240000|2022-04-07 07:40:40|333.41|333.26|333.41|333.21|333.41|333.26|333.41|333.21|17
1649317250000|2022-04-07 07:40:50|333.36|333.26|333.36|333.16|333.41|333.26|333.36|333.16|2
1649317260000|2022-04-07 07:41:00|333.31|333.21|333.36|333.21|333.36|333.21|333.31|333.21|3
1649317270000|2022-04-07 07:41:10|333.41||333.41||333.41||333.36||8
1649317280000|2022-04-07 07:41:20|333.36|333.26|333.36|333.21|333.36|333.26|333.36|333.21|13
1649317290000|2022-04-07 07:41:30|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|10
1649317320000|2022-04-07 07:42:00|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|8
1649317360000|2022-04-07 07:42:40|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|12
1649317370000|2022-04-07 07:42:50|333.16|333.01|333.11|332.96|333.16|333.01|333.11|332.96|15
1649317380000|2022-04-07 07:43:00|333.16|333.01|333.11|332.96|333.16|333.01|333.11|332.96|13
1649317390000|2022-04-07 07:43:10|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|1
1649317400000|2022-04-07 07:43:20|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.01|9
1649317410000|2022-04-07 07:43:30|333.26|333.11|333.31|333.16|333.31|333.16|333.26|333.11|8
1649317420000|2022-04-07 07:43:40|||||||||13
1649317430000|2022-04-07 07:43:50|333.36|333.11|333.31|333.11|333.36|333.16|333.31|333.11|8
1649317440000|2022-04-07 07:44:00||333.16||333.16||333.16||333.16|0
1649317470000|2022-04-07 07:44:30|333.26|333.11|333.31|333.11|333.31|333.11|333.26|333.11|9
1649317480000|2022-04-07 07:44:40|333.26||333.26||333.26||333.26||6
1649317490000|2022-04-07 07:44:50|||||||||1
1649317500000|2022-04-07 07:45:00|333.31||333.26||333.31||333.26||3
1649317510000|2022-04-07 07:45:10|333.21|333.01|333.21|333.01|333.21|333.01|333.21|333.01|4
1649317520000|2022-04-07 07:45:20||333.06||333.01||333.06||333.01|0
1649317530000|2022-04-07 07:45:30|333.26|333.06|333.26|333.06|333.26|333.11|333.26|333.06|11
1649317540000|2022-04-07 07:45:40||333.11||333.06||333.11||333.06|0
1649317550000|2022-04-07 07:45:50|333.21||333.21||333.21||333.21||7
1649317560000|2022-04-07 07:46:00|333.26||333.26||333.26||333.26||1
1649317570000|2022-04-07 07:46:10|333.21||333.21||333.21||333.21||1
1649317590000|2022-04-07 07:46:30||333.01||333.01||333.06||333.01|2
1649317600000|2022-04-07 07:46:40|333.16|333.06|333.21|333.06|333.21|333.06|333.16|333.01|4
1649317610000|2022-04-07 07:46:50|||||||||1
1649317620000|2022-04-07 07:47:00|333.26|333.11|333.31|333.16|333.31|333.16|333.26|333.11|16
1649317630000|2022-04-07 07:47:10|333.36||333.36||333.36||333.36||3
1649317670000|2022-04-07 07:47:50||333.21||333.21||333.21||333.21|3
1649317680000|2022-04-07 07:48:00|333.41||333.41||333.41||333.41||1
1649317690000|2022-04-07 07:48:10|333.36||333.36||333.36||333.36||0
1649317700000|2022-04-07 07:48:20|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|10
1649317710000|2022-04-07 07:48:30|||||||||2
1649317730000|2022-04-07 07:48:50|333.36||333.36||333.36||333.36||12
1649317750000|2022-04-07 07:49:10|333.31||333.31||333.36||333.31||0
1649317770000|2022-04-07 07:49:30|333.36||333.36||333.36||333.36||3
1649317810000|2022-04-07 07:50:10|||||||||2
1649317820000|2022-04-07 07:50:20|333.41|333.21|333.41|333.21|333.41|333.21|333.41|333.21|4
1649317840000|2022-04-07 07:50:40|||||||||2
1649317850000|2022-04-07 07:50:50|333.36||333.36||333.36||333.36||0
1649317870000|2022-04-07 07:51:10|||||||||2
1649317880000|2022-04-07 07:51:20|333.41|333.26|333.41|333.26|333.46|333.26|333.41|333.26|13
1649317940000|2022-04-07 07:52:20|333.46||333.46||333.46||333.46||3
1649317950000|2022-04-07 07:52:30||333.31||333.26||333.31||333.26|19
1649317960000|2022-04-07 07:52:40|333.41|333.31|333.46|333.31|333.46|333.31|333.41|333.31|2
1649317970000|2022-04-07 07:52:50|333.51|333.36|333.56|333.41|333.56|333.41|333.51|333.36|19
1649317980000|2022-04-07 07:53:00|333.61|333.36|333.56|333.36|333.61|333.36|333.56|333.36|5
1649317990000|2022-04-07 07:53:10||333.41||333.41||333.41||333.41|0
1649318000000|2022-04-07 07:53:20|||||||||7
1649318010000|2022-04-07 07:53:30|333.51|333.36|333.51|333.31|333.51|333.36|333.51|333.31|27
1649318020000|2022-04-07 07:53:40|333.46||333.46||333.46||333.46||0
1649318050000|2022-04-07 07:54:10|333.51||333.51||333.51||333.51||10
1649318060000|2022-04-07 07:54:20|333.46||333.46||333.46||333.46||1
1649318070000|2022-04-07 07:54:30|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|3
1649318080000|2022-04-07 07:54:40||333.21||333.21||333.21||333.21|14
1649318090000|2022-04-07 07:54:50|333.46|333.26|333.41|333.26|333.46|333.31|333.41|333.26|11
1649318100000|2022-04-07 07:55:00|333.36|333.21|333.41|333.21|333.41|333.21|333.36|333.21|9
1649318110000|2022-04-07 07:55:10|333.36|333.16|333.36|333.16|333.36|333.16|333.36|333.16|3
1649318140000|2022-04-07 07:55:40|333.31|333.21|333.31|333.11|333.31|333.21|333.31|333.11|13
1649318150000|2022-04-07 07:55:50|333.26||333.26||333.26||333.26||1
1649318160000|2022-04-07 07:56:00|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|3
1649318170000|2022-04-07 07:56:10||333.01||333.01||333.01||333.01|5
1649318180000|2022-04-07 07:56:20|333.16|333.06|333.21|333.06|333.21|333.06|333.16|333.01|9
1649318190000|2022-04-07 07:56:30|333.26|333.11|333.21|333.06|333.26|333.11|333.21|333.06|13
1649318200000|2022-04-07 07:56:40||333.01||333.06||333.06||333.01|10
1649318220000|2022-04-07 07:57:00|||||||||1
1649318240000|2022-04-07 07:57:20|333.16|333.01|333.16|332.96|333.16|333.01|333.16|332.96|34
1649318250000|2022-04-07 07:57:30|333.11|333.01|333.16|333.01|333.16|333.01|333.11|333.01|1
1649318260000|2022-04-07 07:57:40|333.21||333.21||333.21||333.21||7
1649318270000|2022-04-07 07:57:50||333.06||333.06||333.06||333.06|0
1649318280000|2022-04-07 07:58:00|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|10
1649318290000|2022-04-07 07:58:10|333.11|332.96|333.16|332.96|333.16|332.96|333.11|332.96|13
1649318300000|2022-04-07 07:58:20||333.01||333.01||333.01||332.96|4
1649318310000|2022-04-07 07:58:30||332.96||333.01||333.01||332.96|0
1649318320000|2022-04-07 07:58:40|||||||||3
1649318330000|2022-04-07 07:58:50|||||||||1
1649318340000|2022-04-07 07:59:00|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|10
1649318360000|2022-04-07 07:59:20||333.01||333.01||333.01||333.01|6
1649318370000|2022-04-07 07:59:30||333.06||333.06||333.06||333.06|0
1649318380000|2022-04-07 07:59:40|333.26|333.11|333.26|333.11|333.26|333.11|333.21|333.11|17
1649318390000|2022-04-07 07:59:50|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|6
1649318410000|2022-04-07 08:00:10|333.26|333.11|333.26|333.11|333.31|333.11|333.26|333.11|15
1649318420000|2022-04-07 08:00:20|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|15
1649318430000|2022-04-07 08:00:30|||||||||2
1649318440000|2022-04-07 08:00:40|333.16|333.01|333.16|332.96|333.16|333.01|333.16|332.96|3
1649318450000|2022-04-07 08:00:50||333.01||333.01||333.01||333.01|0
1649318470000|2022-04-07 08:01:10|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|21
1649318480000|2022-04-07 08:01:20|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|5
1649318490000|2022-04-07 08:01:30|333.21|333.06|333.26|333.06|333.26|333.06|333.21|333.06|17
1649318500000|2022-04-07 08:01:40|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|4
1649318510000|2022-04-07 08:01:50|333.26||333.31||333.31||333.26||6
1649318520000|2022-04-07 08:02:00|333.26|333.06|333.21|333.06|333.26|333.06|333.21|333.06|20
1649318550000|2022-04-07 08:02:30|333.26||333.26||333.26||333.21||20
1649318560000|2022-04-07 08:02:40|333.21|333.01|333.11|332.96|333.21|333.01|333.06|332.86|82
1649318570000|2022-04-07 08:02:50|333.16|332.91|333.16|333.01|333.16|333.01|333.16|332.91|9
1649318580000|2022-04-07 08:03:00||332.96||332.96||332.96||332.96|8
1649318590000|2022-04-07 08:03:10|333.21|333.01|333.16|333.01|333.21|333.01|333.16|333.01|21
1649318600000|2022-04-07 08:03:20|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|14
1649318610000|2022-04-07 08:03:30||332.91||332.96||332.96||332.91|17
1649318620000|2022-04-07 08:03:40||332.91||332.91||332.91||332.91|4
1649318630000|2022-04-07 08:03:50|333.16|332.96|333.16|333.01|333.16|333.01|333.16|332.96|15
1649318640000|2022-04-07 08:04:00|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.01|10
1649318660000|2022-04-07 08:04:20|333.26|333.11|333.21|333.01|333.26|333.11|333.21|333.01|17
1649318670000|2022-04-07 08:04:30|333.16||333.21||333.21||333.16||2
1649318680000|2022-04-07 08:04:40||333.06||333.06||333.06||333.06|1
1649318690000|2022-04-07 08:04:50|333.26|333.11|333.21|333.06|333.26|333.11|333.21|333.06|7
1649318700000|2022-04-07 08:05:00|333.26|332.96|333.11|332.96|333.26|332.96|333.11|332.96|30
1649318720000|2022-04-07 08:05:20|333.16|333.01|333.06|332.86|333.16|333.01|333.06|332.86|47
1649318730000|2022-04-07 08:05:30|333.01|332.81|332.96|332.76|333.01|332.81|332.91|332.76|19
1649318740000|2022-04-07 08:05:40|333.01|332.81|333.01|332.86|333.06|332.86|333.01|332.76|6
1649318760000|2022-04-07 08:06:00|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|8
1649318770000|2022-04-07 08:06:10|333.11||333.11||333.11||333.06||5
1649318790000|2022-04-07 08:06:30||332.96||332.96||332.96||332.96|3
1649318800000|2022-04-07 08:06:40|333.16||333.11||333.16||333.11||8
1649318810000|2022-04-07 08:06:50|333.16||333.16||333.16||333.16||5
1649318820000|2022-04-07 08:07:00|||||||||3
1649318830000|2022-04-07 08:07:10|||||||||2
1649318840000|2022-04-07 08:07:20|333.26|333.06|333.31|333.11|333.31|333.16|333.26|333.06|55
1649318850000|2022-04-07 08:07:30|333.26||333.26||333.26||333.26||0
1649318860000|2022-04-07 08:07:40|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|9
1649318870000|2022-04-07 08:07:50|333.36|333.21|333.36|333.21|333.36|333.21|333.36|333.21|15
1649318880000|2022-04-07 08:08:00|||||||||1
1649318890000|2022-04-07 08:08:10|||||||||3
1649318910000|2022-04-07 08:08:30|||||||||5
1649318920000|2022-04-07 08:08:40||333.16||333.16||333.16||333.16|22
1649318930000|2022-04-07 08:08:50||333.21||333.21||333.21||333.21|0
1649318940000|2022-04-07 08:09:00|333.41||333.41||333.41||333.41||10
1649318960000|2022-04-07 08:09:20|333.36||333.36||333.36||333.36||0
1649318970000|2022-04-07 08:09:30|333.41|333.26|333.46|333.26|333.46|333.26|333.41|333.26|10
1649318980000|2022-04-07 08:09:40|333.51|333.36|333.51|333.36|333.51|333.36|333.51|333.31|27
1649318990000|2022-04-07 08:09:50|333.56||333.51||333.56||333.51||6
1649319010000|2022-04-07 08:10:10|333.46|333.31|333.46|333.31|333.46|333.31|333.46|333.31|16
1649319020000|2022-04-07 08:10:20||333.26||333.31||333.31||333.26|8
1649319030000|2022-04-07 08:10:30|333.51||333.46||333.51||333.46||0
1649319040000|2022-04-07 08:10:40|333.51||333.51||333.51||333.46||9
1649319060000|2022-04-07 08:11:00|333.46|333.36|333.46|333.31|333.46|333.36|333.46|333.31|1
1649319070000|2022-04-07 08:11:10|333.41|333.26|333.36|333.16|333.41|333.26|333.36|333.16|10
1649319080000|2022-04-07 08:11:20|333.31||333.31||333.31||333.31||1
1649319090000|2022-04-07 08:11:30|333.36|333.21|333.31|333.16|333.36|333.21|333.31|333.16|18
1649319100000|2022-04-07 08:11:40|||||||||1
1649319110000|2022-04-07 08:11:50|333.36|333.21|333.31|333.16|333.36|333.21|333.31|333.16|4
1649319120000|2022-04-07 08:12:00|333.36||333.36||333.36||333.36||1
1649319130000|2022-04-07 08:12:10|333.41|333.21|333.41|333.21|333.41|333.26|333.36|333.21|14
1649319140000|2022-04-07 08:12:20|333.36||333.36||333.41||333.36||0
1649319150000|2022-04-07 08:12:30|333.31|333.16|333.31|333.16|333.31|333.16|333.31|333.16|2
1649319160000|2022-04-07 08:12:40|333.36|333.21|333.36|333.16|333.36|333.21|333.36|333.16|6
1649319170000|2022-04-07 08:12:50|333.31|333.11|333.26|333.11|333.31|333.11|333.26|333.11|28
1649319190000|2022-04-07 08:13:10|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|13
1649319230000|2022-04-07 08:13:50|333.16|333.01|333.21|333.01|333.21|333.06|333.06|332.91|70
1649319240000|2022-04-07 08:14:00|333.16|333.06|333.16|333.01|333.16|333.06|333.16|333.01|1
1649319250000|2022-04-07 08:14:10|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|7
1649319260000|2022-04-07 08:14:20|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|22
1649319270000|2022-04-07 08:14:30||332.96||332.96||332.96||332.96|14
1649319280000|2022-04-07 08:14:40|333.11||333.11||333.11||333.11||0
1649319300000|2022-04-07 08:15:00|333.16||333.11||333.16||333.11||5
1649319320000|2022-04-07 08:15:20||332.91||332.91||332.91||332.91|5
1649319350000|2022-04-07 08:15:50|333.06||333.06||333.06||333.06||11
1649319360000|2022-04-07 08:16:00|||||||||2
1649319370000|2022-04-07 08:16:10|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|24
1649319390000|2022-04-07 08:16:30|333.16|333.01|333.21|333.01|333.21|333.01|333.16|333.01|15
1649319400000|2022-04-07 08:16:40|333.16|332.96|333.11|332.96|333.16|332.96|333.11|332.96|13
1649319410000|2022-04-07 08:16:50|333.06|332.91|333.06|332.91|333.06|332.91|333.06|332.91|7
1649319430000|2022-04-07 08:17:10|333.01|332.86|333.06|332.91|333.06|332.91|333.01|332.86|4
1649319440000|2022-04-07 08:17:20|||||||||1
1649319450000|2022-04-07 08:17:30|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|2
1649319460000|2022-04-07 08:17:40|332.96|332.81|332.96|332.81|333.01|332.86|332.96|332.81|18
1649319470000|2022-04-07 08:17:50|||||||||1
1649319490000|2022-04-07 08:18:10|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|18
1649319510000|2022-04-07 08:18:30|332.91||332.96||332.96||332.91||1
1649319520000|2022-04-07 08:18:40|332.91|332.81|333.01|332.86|333.01|332.86|332.91|332.81|13
1649319530000|2022-04-07 08:18:50|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|7
1649319540000|2022-04-07 08:19:00|||||||||2
1649319550000|2022-04-07 08:19:10|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|7
1649319560000|2022-04-07 08:19:20|||||||||8
1649319570000|2022-04-07 08:19:30|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|1
1649319580000|2022-04-07 08:19:40|333.01||333.01||333.01||333.01||2
1649319610000|2022-04-07 08:20:10|333.06|332.86|333.11|332.96|333.11|332.96|333.06|332.86|24
1649319630000|2022-04-07 08:20:30|333.21|333.06|333.26|333.06|333.26|333.06|333.21|333.06|16
1649319650000|2022-04-07 08:20:50|333.31|333.11|333.31|333.11|333.31|333.11|333.31|333.11|1
1649319660000|2022-04-07 08:21:00|333.26|333.06|333.26|333.06|333.26|333.06|333.26|333.06|5
1649319670000|2022-04-07 08:21:10|333.21||333.21||333.21||333.21||0
1649319680000|2022-04-07 08:21:20|333.16|333.01|333.11|332.91|333.21|333.01|333.11|332.91|10
1649319690000|2022-04-07 08:21:30|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|1
1649319700000|2022-04-07 08:21:40|333.11|332.91|333.11|332.91|333.16|332.91|333.11|332.91|7
1649319710000|2022-04-07 08:21:50|333.16|332.96|333.16|332.96|333.16|332.96|333.16|332.96|4
1649319720000|2022-04-07 08:22:00|333.11|333.01|333.16|333.01|333.21|333.01|333.11|333.01|3
1649319730000|2022-04-07 08:22:10|||||||||2
1649319740000|2022-04-07 08:22:20|333.21||333.21||333.21||333.21||2
1649319750000|2022-04-07 08:22:30||333.06||333.06||333.06||333.06|0
1649319770000|2022-04-07 08:22:50|333.26||333.21||333.26||333.21||5
1649319780000|2022-04-07 08:23:00|333.26||333.21||333.26||333.21||1
1649319790000|2022-04-07 08:23:10|333.26|333.11|333.26|333.11|333.26|333.11|333.26|333.11|4
1649319800000|2022-04-07 08:23:20|333.31||333.26||333.31||333.26||3
1649319810000|2022-04-07 08:23:30|333.21|333.06|333.21|333.06|333.21|333.06|333.21|333.06|5
1649319820000|2022-04-07 08:23:40||333.01||333.06||333.06||333.01|5
1649319830000|2022-04-07 08:23:50|333.26||333.26||333.26||333.26||6
1649319840000|2022-04-07 08:24:00|333.21||333.21||333.21||333.21||0
1649319870000|2022-04-07 08:24:30|||||||||1
1649319880000|2022-04-07 08:24:40|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|5
1649319890000|2022-04-07 08:24:50||332.96||332.96||333.01||332.96|6
1649319900000|2022-04-07 08:25:00|333.11||333.11||333.11||333.11||0
1649319910000|2022-04-07 08:25:10|333.16|333.01|333.16|333.01|333.16|333.01|333.16|333.01|9
1649319920000|2022-04-07 08:25:20|333.21||333.21||333.21||333.21||0
1649319930000|2022-04-07 08:25:30|||||||||1
1649319940000|2022-04-07 08:25:40|333.16||333.21||333.21||333.16||4
1649319950000|2022-04-07 08:25:50|333.16|332.96|333.21|333.06|333.21|333.06|333.16|332.96|8
1649319960000|2022-04-07 08:26:00|||||||||2
1649319970000|2022-04-07 08:26:10||333.01||333.01||333.01||333.01|2
1649319990000|2022-04-07 08:26:30||333.06||333.06||333.06||333.06|0
1649320000000|2022-04-07 08:26:40|333.16|332.96|333.11|332.96|333.16|332.96|333.11|332.96|13
1649320010000|2022-04-07 08:26:50|333.06|332.91|333.11|332.96|333.11|332.96|333.06|332.86|8
1649320020000|2022-04-07 08:27:00||332.91||332.96||332.96||332.91|3
1649320070000|2022-04-07 08:27:50|333.06|332.91|333.11|332.91|333.11|332.91|333.06|332.91|17
1649320110000|2022-04-07 08:28:30|333.06|332.86|333.01|332.86|333.06|332.86|333.01|332.86|20
1649320120000|2022-04-07 08:28:40|333.06||333.06||333.06||333.06||5
1649320140000|2022-04-07 08:29:00||332.91||332.91||332.91||332.91|8
1649320170000|2022-04-07 08:29:30|333.11|332.96|333.11|332.96|333.11|332.96|333.11|332.96|4
1649320210000|2022-04-07 08:30:10|333.06|332.91|333.01|332.86|333.06|332.91|332.96|332.81|27
1649320230000|2022-04-07 08:30:30|332.91|332.71|332.96|332.76|332.96|332.76|332.91|332.71|54
1649320260000|2022-04-07 08:31:00|332.91|332.81|332.96|332.81|332.96|332.81|332.91|332.81|5
1649320270000|2022-04-07 08:31:10|||||||||2
1649320280000|2022-04-07 08:31:20|||||||||10
1649320290000|2022-04-07 08:31:30|332.91|332.76|332.91|332.76|332.96|332.76|332.91|332.76|4
1649320310000|2022-04-07 08:31:50|332.86|332.71|332.96|332.81|332.96|332.81|332.86|332.71|19
1649320320000|2022-04-07 08:32:00|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|3
1649320340000|2022-04-07 08:32:20|332.91||332.96||332.96||332.91||1
1649320350000|2022-04-07 08:32:30|332.91|332.81|332.91|332.71|332.91|332.81|332.91|332.71|14
1649320360000|2022-04-07 08:32:40|332.96|332.76|332.91|332.71|332.96|332.76|332.91|332.71|17
1649320390000|2022-04-07 08:33:10|332.86||332.91||332.91||332.86||15
1649320410000|2022-04-07 08:33:30|332.86|332.76|332.86|332.66|332.86|332.76|332.81|332.66|15
1649320420000|2022-04-07 08:33:40|||||||||1
1649320450000|2022-04-07 08:34:10|332.91|332.71|332.91|332.71|332.96|332.76|332.86|332.71|16
1649320460000|2022-04-07 08:34:20|332.96|332.76|332.91|332.76|332.96|332.76|332.91|332.76|3
1649320470000|2022-04-07 08:34:30|332.96||332.96||332.96||332.96||0
1649320480000|2022-04-07 08:34:40|332.91||333.01||333.01||332.91||37
1649320490000|2022-04-07 08:34:50|333.06|332.86|333.06|332.86|333.06|332.86|333.06|332.86|11
1649320500000|2022-04-07 08:35:00|||||||||1
1649320520000|2022-04-07 08:35:20|333.01|332.91|333.06|332.91|333.06|332.91|333.01|332.91|6
1649320530000|2022-04-07 08:35:30|333.01|332.86|333.06|332.86|333.06|332.86|333.01|332.86|13
1649320540000|2022-04-07 08:35:40|333.01||333.06||333.06||333.01||0
1649320550000|2022-04-07 08:35:50|333.01|332.81|332.96|332.81|333.01|332.81|332.96|332.81|19
1649320560000|2022-04-07 08:36:00|333.01|332.86|333.01|332.86|333.01|332.86|332.96|332.86|18
1649320570000|2022-04-07 08:36:10|333.06||333.06||333.06||333.06||2
1649320580000|2022-04-07 08:36:20|333.01|332.91|333.01|332.81|333.01|332.91|333.01|332.81|15
1649320600000|2022-04-07 08:36:40|||||||||2
1649320640000|2022-04-07 08:37:20|332.96||332.96||332.96||332.96||0
1649320660000|2022-04-07 08:37:40|332.91|332.76|332.91|332.71|332.91|332.76|332.81|332.66|20
1649320670000|2022-04-07 08:37:50|332.86|332.66|332.81|332.66|332.91|332.66|332.81|332.66|7
1649320680000|2022-04-07 08:38:00||332.61||332.61||332.61||332.61|1
1649320690000|2022-04-07 08:38:10|332.76||332.86||332.86||332.76||15
1649320700000|2022-04-07 08:38:20||332.66||332.66||332.66||332.66|0
1649320710000|2022-04-07 08:38:30||332.71||332.71||332.71||332.71|0
1649320720000|2022-04-07 08:38:40|332.81|332.66|332.81|332.66|332.81|332.66|332.81|332.66|7
1649320730000|2022-04-07 08:38:50||332.61||332.61||332.66||332.61|8
1649320740000|2022-04-07 08:39:00|332.86|332.66|332.86|332.66|332.86|332.66|332.86|332.66|3
1649320750000|2022-04-07 08:39:10|332.81|332.71|332.81|332.66|332.81|332.71|332.81|332.66|2
1649320760000|2022-04-07 08:39:20|332.76|332.61|332.76|332.56|332.76|332.61|332.71|332.56|5
1649320770000|2022-04-07 08:39:30|332.71||332.71||332.76||332.71||1
1649320780000|2022-04-07 08:39:40|332.66|332.51|332.71|332.56|332.71|332.56|332.66|332.51|7
1649320790000|2022-04-07 08:39:50|332.76|332.61|332.76|332.61|332.76|332.61|332.76|332.61|5
1649320800000|2022-04-07 08:40:00|332.71|332.56|332.71|332.56|332.71|332.56|332.71|332.56|3
1649320810000|2022-04-07 08:40:10|332.76||332.76||332.76||332.71||5
1649320820000|2022-04-07 08:40:20|332.71||332.71||332.76||332.71||1
1649320830000|2022-04-07 08:40:30|||||||||1
1649320840000|2022-04-07 08:40:40|332.76|332.61|332.81|332.61|332.81|332.61|332.76|332.61|9
1649320860000|2022-04-07 08:41:00|332.86|332.66|332.86|332.66|332.86|332.71|332.86|332.66|7
1649320870000|2022-04-07 08:41:10||332.71||332.71||332.71||332.71|9
1649320880000|2022-04-07 08:41:20|||||||||4
1649320890000|2022-04-07 08:41:30|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|6
1649320900000|2022-04-07 08:41:40|332.91||332.91||332.91||332.91||2
1649320910000|2022-04-07 08:41:50|||||||||11
1649320920000|2022-04-07 08:42:00|||||||||16
1649320930000|2022-04-07 08:42:10|332.96|332.71|332.91|332.76|332.96|332.76|332.91|332.71|22
1649320940000|2022-04-07 08:42:20||332.71||332.76||332.76||332.71|0
1649320950000|2022-04-07 08:42:30|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|1
1649320960000|2022-04-07 08:42:40|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|5
1649320970000|2022-04-07 08:42:50||332.71||332.76||332.76||332.71|4
1649320980000|2022-04-07 08:43:00||332.71||332.71||332.76||332.71|3
1649320990000|2022-04-07 08:43:10||332.76||332.76||332.76||332.76|0
1649321000000|2022-04-07 08:43:20|||||||||8
1649321010000|2022-04-07 08:43:30||332.71||332.71||332.71||332.71|2
1649321020000|2022-04-07 08:43:40|332.86||332.86||332.86||332.86||0
1649321030000|2022-04-07 08:43:50|332.91||332.91||332.91||332.91||9
1649321040000|2022-04-07 08:44:00|332.96|332.76|332.91|332.76|332.96|332.81|332.91|332.76|5
1649321050000|2022-04-07 08:44:10|332.96|332.81|332.91|332.76|332.96|332.81|332.91|332.76|7
1649321060000|2022-04-07 08:44:20|332.96|332.71|332.91|332.71|332.96|332.71|332.86|332.71|17
1649321070000|2022-04-07 08:44:30||332.76||332.76||332.76||332.76|0
1649321080000|2022-04-07 08:44:40|332.96|332.81|332.96|332.81|332.96|332.81|332.91|332.81|5
1649321090000|2022-04-07 08:44:50|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|7
1649321120000|2022-04-07 08:45:20|332.91|332.81|332.96|332.81|332.96|332.81|332.91|332.81|2
1649321160000|2022-04-07 08:46:00|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|13
1649321170000|2022-04-07 08:46:10|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|10
1649321180000|2022-04-07 08:46:20|||||||||1
1649321210000|2022-04-07 08:46:50|333.01|332.86|333.01|332.86|333.01|332.86|333.01|332.86|9
1649321220000|2022-04-07 08:47:00|||||||||4
1649321240000|2022-04-07 08:47:20||332.81||332.81||332.81||332.81|13
1649321260000|2022-04-07 08:47:40|332.96||332.96||332.96||332.96||0
1649321270000|2022-04-07 08:47:50|||||||||1
1649321280000|2022-04-07 08:48:00|||||||||1
1649321300000|2022-04-07 08:48:20||332.76||332.76||332.76||332.76|13
1649321310000|2022-04-07 08:48:30|332.91||332.91||332.91||332.91||0
1649321320000|2022-04-07 08:48:40|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|9
1649321330000|2022-04-07 08:48:50|332.81|332.66|332.81|332.66|332.86|332.71|332.81|332.66|23
1649321340000|2022-04-07 08:49:00|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|2
1649321350000|2022-04-07 08:49:10|332.91||332.91||332.91||332.91||11
1649321360000|2022-04-07 08:49:20||332.76||332.76||332.76||332.76|1
1649321370000|2022-04-07 08:49:30|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|9
1649321380000|2022-04-07 08:49:40|333.01|332.76|332.96|332.81|333.01|332.81|332.91|332.76|6
1649321390000|2022-04-07 08:49:50|332.91|332.76|332.91|332.71|332.96|332.81|332.91|332.71|16
1649321400000|2022-04-07 08:50:00||332.76||332.71||332.76||332.71|8
1649321410000|2022-04-07 08:50:10|332.86|332.76|332.86|332.71|332.86|332.76|332.81|332.66|28
1649321420000|2022-04-07 08:50:20|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|15
1649321430000|2022-04-07 08:50:30|332.96|332.81|332.96|332.81|332.96|332.81|332.96|332.81|6
1649321440000|2022-04-07 08:50:40|333.01|332.86|333.01|332.86|333.01|332.86|332.96|332.81|7
1649321450000|2022-04-07 08:50:50|332.96|332.81|332.96|332.81|333.01|332.81|332.96|332.81|5
1649321460000|2022-04-07 08:51:00|333.01||333.01||333.01||333.01||4
1649321480000|2022-04-07 08:51:20|332.96|332.86|332.96|332.81|333.01|332.86|332.96|332.81|8
1649321490000|2022-04-07 08:51:30|332.91|332.76|332.96|332.76|332.96|332.76|332.91|332.76|29
1649321500000|2022-04-07 08:51:40|332.91||332.91||332.91||332.91||1
1649321510000|2022-04-07 08:51:50|332.96|332.81|332.91|332.76|332.96|332.81|332.91|332.76|29
1649321520000|2022-04-07 08:52:00|332.96||332.91||332.96||332.91||8
1649321530000|2022-04-07 08:52:10|332.96|332.81|333.01|332.86|333.01|332.86|332.91|332.81|12
1649321540000|2022-04-07 08:52:20|332.96|332.81|332.96|332.81|333.01|332.86|332.96|332.81|9
1649321550000|2022-04-07 08:52:30||332.76||332.76||332.76||332.76|5
1649321560000|2022-04-07 08:52:40|332.91|332.81|332.96|332.81|332.96|332.81|332.91|332.76|6
1649321570000|2022-04-07 08:52:50|332.91|332.76|332.96|332.76|332.96|332.81|332.91|332.76|15
1649321580000|2022-04-07 08:53:00|332.91|332.71|332.91|332.71|332.91|332.71|332.86|332.71|14
1649321590000|2022-04-07 08:53:10|332.86||332.91||332.91||332.86||1
1649321600000|2022-04-07 08:53:20||332.76||332.76||332.76||332.76|2
1649321620000|2022-04-07 08:53:40|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|15
1649321630000|2022-04-07 08:53:50|332.81|332.66|332.86|332.66|332.86|332.66|332.81|332.66|10
1649321640000|2022-04-07 08:54:00|332.81||332.86||332.86||332.81||5
1649321650000|2022-04-07 08:54:10|332.81|332.71|332.86|332.71|332.86|332.71|332.81|332.71|1
1649321660000|2022-04-07 08:54:20|||||||||2
1649321670000|2022-04-07 08:54:30|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|14
1649321680000|2022-04-07 08:54:40|332.96|332.81|333.01|332.81|333.01|332.81|332.96|332.81|13
1649321690000|2022-04-07 08:54:50|||||||||2
1649321700000|2022-04-07 08:55:00|332.96||333.01||333.01||332.96||5
1649321710000|2022-04-07 08:55:10|332.96|332.76|332.96|332.76|332.96|332.76|332.91|332.76|11
1649321720000|2022-04-07 08:55:20|332.91|332.81|332.96|332.81|332.96|332.81|332.91|332.81|2
1649321730000|2022-04-07 08:55:30|332.91|332.76|332.91|332.76|332.91|332.76|332.91|332.76|7
1649321740000|2022-04-07 08:55:40|332.86|332.71|332.91|332.71|332.91|332.76|332.86|332.71|7
1649321750000|2022-04-07 08:55:50||332.76||332.71||332.76||332.71|8
1649321760000|2022-04-07 08:56:00||332.76||332.76||332.76||332.76|1
1649321780000|2022-04-07 08:56:20|||||||||8
1649321790000|2022-04-07 08:56:30|332.86|332.71|332.91|332.71|332.91|332.76|332.86|332.71|20
1649321800000|2022-04-07 08:56:40|332.86|332.76|332.91|332.71|332.91|332.76|332.86|332.71|6
1649321810000|2022-04-07 08:56:50|332.86|332.76|332.91|332.76|332.91|332.76|332.86|332.76|5
1649321820000|2022-04-07 08:57:00||332.71||332.71||332.71||332.71|14
1649321830000|2022-04-07 08:57:10|332.86|332.76|332.91|332.76|332.91|332.76|332.86|332.76|2
1649321840000|2022-04-07 08:57:20|||||||||6
1649321850000|2022-04-07 08:57:30|||||||||4
1649321860000|2022-04-07 08:57:40|332.86|332.71|332.91|332.71|332.91|332.71|332.86|332.71|17
1649321870000|2022-04-07 08:57:50|||||||||1
1649321880000|2022-04-07 08:58:00|332.86|332.66|332.86|332.66|332.91|332.71|332.86|332.66|29
1649321890000|2022-04-07 08:58:10|332.81|332.61|332.81|332.66|332.86|332.66|332.76|332.61|17
1649321900000|2022-04-07 08:58:20|332.86|332.71|332.86|332.71|332.86|332.71|332.81|332.71|35
1649321910000|2022-04-07 08:58:30|332.81|332.66|332.86|332.71|332.86|332.71|332.81|332.66|19
1649321920000|2022-04-07 08:58:40|332.81|332.66|332.86|332.66|332.86|332.66|332.81|332.66|12
1649321930000|2022-04-07 08:58:50|332.81|332.71|332.81|332.61|332.86|332.71|332.81|332.61|12
1649321940000|2022-04-07 08:59:00|332.76|332.66|332.81|332.61|332.81|332.66|332.76|332.61|25
1649321950000|2022-04-07 08:59:10|332.86|332.66|332.91|332.76|332.96|332.76|332.81|332.66|40
1649321960000|2022-04-07 08:59:20|332.86|332.71|332.86|332.71|332.86|332.71|332.86|332.71|8
1649321970000|2022-04-07 08:59:30|332.81|332.66|332.81|332.66|332.86|332.66|332.76|332.61|22
1649321980000|2022-04-07 08:59:40|332.86|332.76|332.81|332.66|332.91|332.76|332.81|332.66|32
1649321990000|2022-04-07 08:59:50|332.86|332.61|332.86|332.66|332.86|332.66|332.81|332.61|34
1649322000000|2022-04-07 09:00:00|332.18|331.98|332.08|331.88|332.18|331.98|332.03|331.83|63
1649322010000|2022-04-07 09:00:10|332.03||332.03||332.08||332.03||14
1649322020000|2022-04-07 09:00:20|331.98|331.83|332.03|331.83|332.03|331.88|331.98|331.83|22
1649322030000|2022-04-07 09:00:30|331.98||331.98||332.03||331.98||4
1649322040000|2022-04-07 09:00:40|||||||||6
1649322050000|2022-04-07 09:00:50||331.78||331.83||331.83||331.78|37
1649322060000|2022-04-07 09:01:00|332.03|331.88|332.03|331.83|332.03|331.88|331.98|331.83|10
1649322070000|2022-04-07 09:01:10|331.98|331.88|332.13|331.98|332.13|331.98|331.98|331.83|33
1649322080000|2022-04-07 09:01:20|332.18|332.03|332.23|332.08|332.23|332.08|332.18|332.03|19
1649322090000|2022-04-07 09:01:30||332.03||332.03||332.03||332.03|2
1649322100000|2022-04-07 09:01:40|332.18||332.18||332.18||332.18||21
1649322110000|2022-04-07 09:01:50|332.13|331.98|332.13|331.98|332.18|332.03|332.13|331.98|19
1649322120000|2022-04-07 09:02:00|332.08|331.93|332.13|331.98|332.13|331.98|332.08|331.93|39
1649322130000|2022-04-07 09:02:10|||||||||13
1649322140000|2022-04-07 09:02:20|332.08|331.93|332.08|331.93|332.08|331.93|332.08|331.93|4
1649322150000|2022-04-07 09:02:30|332.03|331.88|332.08|331.93|332.08|331.93|332.03|331.88|27
1649322160000|2022-04-07 09:02:40||331.88||331.88||331.88||331.88|3
1649322170000|2022-04-07 09:02:50|332.03|331.93|332.03|331.88|332.03|331.93|332.03|331.88|10
1649322180000|2022-04-07 09:03:00|||||||||6
1649322190000|2022-04-07 09:03:10|||||||||13
1649322200000|2022-04-07 09:03:20|331.98|331.83|332.03|331.83|332.03|331.83|331.98|331.83|8
1649322210000|2022-04-07 09:03:30|331.98||331.98||331.98||331.98||0
1649322220000|2022-04-07 09:03:40|332.03|331.88|332.08|331.93|332.08|331.93|331.98|331.83|40
1649322230000|2022-04-07 09:03:50|332.13|331.98|332.08|331.93|332.13|331.98|332.08|331.93|13
1649322240000|2022-04-07 09:04:00|332.03|331.88|332.13|331.93|332.13|331.93|332.03|331.88|45
1649322250000|2022-04-07 09:04:10|332.18|331.98|332.13|331.98|332.18|332.03|332.13|331.98|25
1649322260000|2022-04-07 09:04:20||331.93||331.98||331.98||331.93|24
1649322270000|2022-04-07 09:04:30|332.18|332.03|332.18|332.03|332.18|332.03|332.18|331.98|24
1649322280000|2022-04-07 09:04:40|332.23|331.98|332.28|332.13|332.33|332.13|332.23|331.98|61
1649322290000|2022-04-07 09:04:50|332.23|332.08|332.23|332.03|332.38|332.18|332.08|331.93|194
1649322300000|2022-04-07 09:05:00|332.18|331.98|332.13|331.93|332.18|331.98|332.03|331.83|95
1649322310000|2022-04-07 09:05:10|332.08|331.98|331.98|331.78|332.08|331.98|331.98|331.78|19
1649322320000|2022-04-07 09:05:20|331.93|331.73|331.98|331.78|331.98|331.78|331.88|331.73|16
1649322330000|2022-04-07 09:05:30|331.93|331.83|331.98|331.83|331.98|331.83|331.93|331.78|14
1649322340000|2022-04-07 09:05:40|331.93|331.78|331.93|331.78|331.93|331.78|331.93|331.78|1
1649322350000|2022-04-07 09:05:50|||||||||1
1649322360000|2022-04-07 09:06:00|331.83|331.73|331.88|331.68|331.88|331.73|331.83|331.63|47
1649322370000|2022-04-07 09:06:10|331.93|331.73|331.93|331.73|331.93|331.73|331.93|331.73|5
1649322380000|2022-04-07 09:06:20||331.78||331.73||331.78||331.73|5
1649322390000|2022-04-07 09:06:30|331.88||331.88||331.88||331.88||1
1649322400000|2022-04-07 09:06:40|331.83|331.68|331.83|331.68|331.83|331.68|331.83|331.63|15
1649322410000|2022-04-07 09:06:50|331.88|331.63|331.88|331.68|331.88|331.73|331.88|331.63|26
1649322420000|2022-04-07 09:07:00|331.93|331.73|331.93|331.78|331.98|331.78|331.93|331.73|16
1649322430000|2022-04-07 09:07:10|331.98|331.73|331.93|331.78|331.98|331.78|331.93|331.73|5
1649322440000|2022-04-07 09:07:20|331.88|331.73|331.88|331.73|331.88|331.73|331.88|331.73|10
1649322450000|2022-04-07 09:07:30||331.68||331.68||331.68||331.68|5
1649322460000|2022-04-07 09:07:40|331.83||331.88||331.88||331.83||1
1649322470000|2022-04-07 09:07:50|331.83|331.63|331.73|331.53|331.88|331.63|331.73|331.53|32
1649322480000|2022-04-07 09:08:00|331.68|331.58|331.83|331.63|331.83|331.63|331.68|331.58|10
1649322490000|2022-04-07 09:08:10|331.78|331.68|331.83|331.63|331.83|331.68|331.78|331.63|3
1649322500000|2022-04-07 09:08:20|331.78|331.58|331.73|331.53|331.83|331.58|331.73|331.53|12
1649322510000|2022-04-07 09:08:30|331.68|331.58|331.78|331.58|331.78|331.58|331.68|331.58|5
1649322520000|2022-04-07 09:08:40||331.53||331.53||331.58||331.53|1
1649322530000|2022-04-07 09:08:50|331.73||331.73||331.73||331.73||0
1649322540000|2022-04-07 09:09:00|331.68|331.58|331.78|331.58|331.78|331.58|331.68|331.58|3
1649322550000|2022-04-07 09:09:10|331.73||331.73||331.73||331.73||1
1649322560000|2022-04-07 09:09:20|||||||||1
1649322570000|2022-04-07 09:09:30|331.68|331.53|331.73|331.53|331.73|331.53|331.68|331.53|19
1649322590000|2022-04-07 09:09:50|331.68||331.68||331.68||331.68||1
1649322600000|2022-04-07 09:10:00||331.48||331.53||331.53||331.48|20
1649322620000|2022-04-07 09:10:20|||||||||3
1649322630000|2022-04-07 09:10:30|331.63|331.48|331.63|331.48|331.68|331.48|331.63|331.43|17
1649322640000|2022-04-07 09:10:40|||||||||9
1649322650000|2022-04-07 09:10:50||331.38||331.38||331.38||331.38|6
1649322660000|2022-04-07 09:11:00|331.58|331.43|331.58|331.43|331.63|331.43|331.58|331.38|14
1649322670000|2022-04-07 09:11:10|331.53|331.38|331.53|331.38|331.53|331.38|331.53|331.38|3
1649322680000|2022-04-07 09:11:20|331.63|331.43|331.58|331.38|331.63|331.43|331.58|331.38|12
1649322690000|2022-04-07 09:11:30||331.43||331.43||331.43||331.43|0
1649322710000|2022-04-07 09:11:50|||||||||1
1649322720000|2022-04-07 09:12:00|331.53|331.38|331.53|331.38|331.53|331.38|331.53|331.33|10
1649322740000|2022-04-07 09:12:20|331.63||331.63||331.63||331.63||15
1649322750000|2022-04-07 09:12:30|331.58||331.58||331.58||331.58||0
1649322760000|2022-04-07 09:12:40|331.53||331.53||331.53||331.53||1
1649322770000|2022-04-07 09:12:50|331.58|331.43|331.58|331.43|331.58|331.43|331.58|331.43|9
1649322780000|2022-04-07 09:13:00|331.63|331.48|331.63|331.43|331.63|331.48|331.63|331.43|5
1649322790000|2022-04-07 09:13:10|331.58|331.38|331.58|331.38|331.58|331.38|331.58|331.38|4
1649322800000|2022-04-07 09:13:20|331.53||331.53||331.53||331.53||0
1649322810000|2022-04-07 09:13:30|||||||||2
1649322820000|2022-04-07 09:13:40|331.63|331.43|331.63|331.43|331.63|331.43|331.63|331.38|6
1649322830000|2022-04-07 09:13:50|331.58||331.58||331.58||331.58||0
1649322840000|2022-04-07 09:14:00|331.53|331.38|331.58|331.43|331.58|331.43|331.53|331.38|10
1649322860000|2022-04-07 09:14:20||331.38||331.43||331.43||331.38|5
1649322890000|2022-04-07 09:14:50|331.63|331.48|331.63|331.43|331.63|331.48|331.63|331.38|9
1649322900000|2022-04-07 09:15:00|331.68|331.48|331.63|331.43|331.68|331.48|331.58|331.38|10
1649322910000|2022-04-07 09:15:10|||||||||5
1649322920000|2022-04-07 09:15:20|331.58|331.38|331.58|331.38|331.58|331.38|331.58|331.38|3
1649322940000|2022-04-07 09:15:40||331.33||331.33||331.33||331.33|0
1649322950000|2022-04-07 09:15:50|331.53|331.38|331.58|331.38|331.58|331.38|331.53|331.33|29
1649322960000|2022-04-07 09:16:00||331.33||331.33||331.33||331.33|0
1649322980000|2022-04-07 09:16:20|331.63|331.38|331.63|331.48|331.63|331.48|331.63|331.38|3
1649322990000|2022-04-07 09:16:30||331.38||331.48||331.48||331.38|8
1649323000000|2022-04-07 09:16:40|||||||||1
1649323010000|2022-04-07 09:16:50||331.43||331.43||331.48||331.43|7
1649323050000|2022-04-07 09:17:30|331.58||331.63||331.63||331.58||2
1649323060000|2022-04-07 09:17:40|331.68|331.48|331.68|331.48|331.68|331.53|331.68|331.43|15
1649323070000|2022-04-07 09:17:50|331.78|331.53|331.83|331.58|331.83|331.58|331.78|331.53|4
1649323080000|2022-04-07 09:18:00|331.78|331.53|331.73|331.58|331.78|331.63|331.73|331.53|9
1649323090000|2022-04-07 09:18:10||331.53||331.53||331.58||331.53|6
1649323100000|2022-04-07 09:18:20|||||||||1
1649323110000|2022-04-07 09:18:30|331.68|331.48|331.68|331.48|331.68|331.48|331.68|331.48|4
1649323120000|2022-04-07 09:18:40|331.63||331.63||331.63||331.63||0
1649323130000|2022-04-07 09:18:50|331.73||331.73||331.73||331.73||11
1649323140000|2022-04-07 09:19:00|331.68|331.43|331.68|331.48|331.68|331.48|331.68|331.43|3
1649323180000|2022-04-07 09:19:40|331.63|331.43|331.63|331.48|331.63|331.48|331.58|331.38|21
1649323190000|2022-04-07 09:19:50|331.58|331.38|331.63|331.48|331.63|331.48|331.58|331.33|6
1649323200000|2022-04-07 09:20:00|331.88|331.28|331.88|331.28|331.88|331.28|331.88|331.28|0
1649323230000|2022-04-07 09:20:30|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649323260000|2022-04-07 09:21:00|331.88|331.28|331.88|331.28|331.88|331.28|331.88|331.28|0
1649323270000|2022-04-07 09:21:10|331.98|331.38|331.88|331.28|331.98|331.38|331.88|331.28|0
1649323300000|2022-04-07 09:21:40|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649323310000|2022-04-07 09:21:50|331.88|331.28|331.88|331.28|331.88|331.28|331.88|331.28|0
1649323320000|2022-04-07 09:22:00|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649323330000|2022-04-07 09:22:10|331.88|331.28|331.88|331.28|331.98|331.38|331.88|331.28|0
1649323340000|2022-04-07 09:22:20|331.98|331.38|331.88|331.28|331.98|331.38|331.88|331.28|0
1649323360000|2022-04-07 09:22:40|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649323390000|2022-04-07 09:23:10|332.08|331.48|332.08|331.48|332.08|331.48|332.08|331.48|0
1649323460000|2022-04-07 09:24:20|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649323470000|2022-04-07 09:24:30|332.08|331.48|331.98|331.38|332.08|331.48|331.98|331.38|0
1649323500000|2022-04-07 09:25:00|||||||||8
1649323530000|2022-04-07 09:25:30|331.88|331.28|331.88|331.28|331.88|331.28|331.88|331.28|0
1649323550000|2022-04-07 09:25:50|331.98|331.38|331.88|331.28|331.98|331.38|331.88|331.28|0
1649323570000|2022-04-07 09:26:10|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649323590000|2022-04-07 09:26:30|331.88|331.28|331.88|331.28|331.88|331.28|331.88|331.28|0
1649323610000|2022-04-07 09:26:50|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649323640000|2022-04-07 09:27:20|331.88|331.28|331.88|331.28|331.88|331.28|331.88|331.28|0
1649323660000|2022-04-07 09:27:40|331.98|331.38|331.98|331.38|331.98|331.38|331.88|331.28|0
1649323740000|2022-04-07 09:29:00|331.88|331.28|331.98|331.38|331.98|331.38|331.88|331.28|0
1649323870000|2022-04-07 09:31:10|332.08|331.48|332.08|331.48|332.08|331.48|332.08|331.48|0
1649323880000|2022-04-07 09:31:20|331.98|331.38|332.08|331.48|332.08|331.48|331.98|331.38|0
1649323890000|2022-04-07 09:31:30|331.98|331.38|332.08|331.48|332.08|331.48|331.98|331.38|0
1649323900000|2022-04-07 09:31:40|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649323910000|2022-04-07 09:31:50|332.08|331.48|332.08|331.48|332.08|331.48|332.08|331.48|0
1649323920000|2022-04-07 09:32:00|331.98|331.38|332.08|331.48|332.08|331.48|331.98|331.38|0
1649323990000|2022-04-07 09:33:10|331.98|331.38|331.98|331.38|332.08|331.48|331.98|331.38|0
1649324000000|2022-04-07 09:33:20|332.08|331.48|332.08|331.48|332.08|331.48|331.98|331.38|0
1649324080000|2022-04-07 09:34:40|331.98|331.38|332.08|331.48|332.08|331.48|331.98|331.38|0
1649324090000|2022-04-07 09:34:50|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649324100000|2022-04-07 09:35:00|332.08|331.48|332.08|331.48|332.08|331.48|332.08|331.48|0
1649324140000|2022-04-07 09:35:40|331.98|331.38|332.08|331.48|332.08|331.48|331.98|331.38|0
1649324160000|2022-04-07 09:36:00|331.98|331.38|331.98|331.38|332.08|331.48|331.98|331.38|0
1649324170000|2022-04-07 09:36:10|332.08|331.48|332.08|331.48|332.08|331.48|332.08|331.48|0
1649324190000|2022-04-07 09:36:30|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649324220000|2022-04-07 09:37:00|332.08|331.48|331.98|331.38|332.08|331.48|331.98|331.38|0
1649324230000|2022-04-07 09:37:10|332.08|331.48|332.08|331.48|332.08|331.48|331.98|331.38|0
1649324240000|2022-04-07 09:37:20|331.98|331.38|331.98|331.38|331.98|331.38|331.98|331.38|0
1649324250000|2022-04-07 09:37:30|332.08|331.48|332.08|331.48|332.08|331.48|332.08|331.48|0
1649324290000|2022-04-07 09:38:10|332.18|331.58|332.18|331.58|332.18|331.58|332.18|331.58|0
1649324330000|2022-04-07 09:38:50|332.08|331.48|332.08|331.48|332.08|331.48|332.08|331.48|0
1649324340000|2022-04-07 09:39:00|332.18|331.58|332.08|331.48|332.18|331.58|332.08|331.48|0
1649324350000|2022-04-07 09:39:10|332.18|331.58|332.18|331.58|332.18|331.58|332.18|331.58|0
1649324360000|2022-04-07 09:39:20|332.08|331.48|332.18|331.58|332.18|331.58|332.08|331.48|0
1649324410000|2022-04-07 09:40:10|332.08|331.48|332.08|331.48|332.18|331.58|332.08|331.48|0
1649324420000|2022-04-07 09:40:20|332.18|331.58|332.18|331.58|332.18|331.58|332.18|331.58|0
1649324480000|2022-04-07 09:41:20|332.08|331.48|332.08|331.48|332.08|331.48|332.08|331.48|0
1649324510000|2022-04-07 09:41:50|332.18|331.58|332.18|331.58|332.18|331.58|332.18|331.58|0
1649324520000|2022-04-07 09:42:00|332.08|331.48|332.08|331.48|332.18|331.58|332.08|331.48|0
1649324530000|2022-04-07 09:42:10|332.18|331.58|332.18|331.58|332.18|331.58|332.08|331.48|0
1649324570000|2022-04-07 09:42:50|332.28|331.68|332.28|331.68|332.28|331.68|332.28|331.68|0
1649324580000|2022-04-07 09:43:00|332.18|331.58|332.28|331.68|332.28|331.68|332.18|331.58|0
1649324600000|2022-04-07 09:43:20|332.18|331.58|332.18|331.58|332.18|331.58|332.18|331.58|0
1649324640000|2022-04-07 09:44:00|332.28|331.68|332.18|331.58|332.28|331.68|332.18|331.58|0
1649324700000|2022-04-07 09:45:00|332.08|331.48|332.08|331.48|332.08|331.48|332.08|331.48|0
1649324710000|2022-04-07 09:45:10|332.18|331.58|332.08|331.48|332.18|331.58|332.08|331.48|0
1649325000000|2022-04-07 09:50:00|331.98|331.78|331.98|331.73|332.13|331.78|331.98|331.73|1
1649325010000|2022-04-07 09:50:10||331.78||331.73||331.78||331.73|0
1649325030000|2022-04-07 09:50:30|331.93|331.78|331.93|331.73|331.98|331.78|331.93|331.73|0
1649325040000|2022-04-07 09:50:40|331.98|331.78|332.08|331.73|332.08|331.83|331.98|331.73|1
1649325050000|2022-04-07 09:50:50|331.93||332.03||332.08||331.93||1
1649325060000|2022-04-07 09:51:00|331.98||331.93||332.03||331.93||0
1649325070000|2022-04-07 09:51:10|332.03|331.78|331.98|331.73|332.08|331.78|331.93|331.73|1
1649325100000|2022-04-07 09:51:40|331.93||331.98||331.98||331.93||0
1649325140000|2022-04-07 09:52:20|332.03|331.78|332.03|331.73|332.03|331.78|332.03|331.73|0
1649325150000|2022-04-07 09:52:30|331.93|331.78|331.88|331.68|331.93|331.78|331.88|331.68|6
1649325160000|2022-04-07 09:52:40|331.78|331.63|331.98|331.68|331.98|331.68|331.78|331.63|6
1649325170000|2022-04-07 09:52:50|331.93|331.63|331.88|331.63|331.93|331.63|331.88|331.63|0
1649325190000|2022-04-07 09:53:10|331.83|331.58|331.83|331.63|331.83|331.63|331.78|331.58|9
1649325210000|2022-04-07 09:53:30|331.93|331.68|331.93|331.68|331.93|331.68|331.93|331.68|4
1649325220000|2022-04-07 09:53:40|331.98||331.98||331.98||331.98||0
1649325230000|2022-04-07 09:53:50|331.93||331.98||331.98||331.93||0
1649325240000|2022-04-07 09:54:00|332.03||332.03||332.03||332.03||0
1649325250000|2022-04-07 09:54:10|331.98|331.73|331.98|331.73|331.98|331.73|331.98|331.73|0
1649325270000|2022-04-07 09:54:30|331.93||331.93||331.93||331.93||0
1649325290000|2022-04-07 09:54:50|331.98||331.98||331.98||331.98||0
1649325300000|2022-04-07 09:55:00|331.93||331.93||331.93||331.93||0
1649325400000|2022-04-07 09:56:40|331.98|331.78|332.03|331.78|332.03|331.78|331.98|331.78|7
1649325410000|2022-04-07 09:56:50|332.08|331.83|332.08|331.83|332.08|331.88|332.08|331.83|0
1649325420000|2022-04-07 09:57:00|332.03|331.78|332.03|331.78|332.03|331.78|332.03|331.78|0
1649325430000|2022-04-07 09:57:10|331.98||331.98||331.98||331.98||0
1649325450000|2022-04-07 09:57:30|332.03||332.03||332.03||332.03||0
1649325470000|2022-04-07 09:57:50|332.08|331.83|332.08|331.83|332.08|331.83|332.08|331.83|0
1649325490000|2022-04-07 09:58:10||331.88||331.88||331.88||331.88|0
1649325510000|2022-04-07 09:58:30|332.13||332.13||332.13||332.13||1
1649325540000|2022-04-07 09:59:00|332.08|331.83|332.13|331.88|332.13|331.88|332.08|331.83|1
1649325550000|2022-04-07 09:59:10|332.18|331.93|332.18|331.93|332.18|331.93|332.18|331.93|0
1649325560000|2022-04-07 09:59:20|332.03|331.88|332.08|331.88|332.08|331.88|332.03|331.88|3
1649325570000|2022-04-07 09:59:30|332.03||332.08||332.08||332.03||1
1649325600000|2022-04-07 10:00:00||331.83||331.83||331.83||331.83|3
1649325610000|2022-04-07 10:00:10|332.13||332.13||332.13||332.13||0
1649325620000|2022-04-07 10:00:20||331.88||331.88||331.88||331.88|0
1649325630000|2022-04-07 10:00:30|332.18|331.93|332.18|331.93|332.18|331.93|332.18|331.93|0
1649325710000|2022-04-07 10:01:50|332.23||332.23||332.23||332.23||0
1649325730000|2022-04-07 10:02:10|332.28|331.98|332.28|331.98|332.28|331.98|332.28|331.98|0
1649325770000|2022-04-07 10:02:50||332.03||332.03||332.03||332.03|1
1649325780000|2022-04-07 10:03:00|332.23|331.93|332.18|331.98|332.23|331.98|332.13|331.93|3
1649325790000|2022-04-07 10:03:10|332.13|332.03|332.23|332.03|332.23|332.03|332.13|332.03|1
1649325800000|2022-04-07 10:03:20|332.18|331.98|332.18|332.03|332.18|332.08|332.18|331.98|1
1649325810000|2022-04-07 10:03:30|332.23||332.28||332.28||332.23||1
1649325830000|2022-04-07 10:03:50|||||||||1
1649325850000|2022-04-07 10:04:10|||||||||1
1649325890000|2022-04-07 10:04:50|||||||||1
1649325900000|2022-04-07 10:05:00|332.23||332.18||332.23||332.18||0
1649325910000|2022-04-07 10:05:10|332.23||332.23||332.23||332.23||0
1649325920000|2022-04-07 10:05:20|332.28||332.28||332.28||332.28||0
1649325950000|2022-04-07 10:05:50|||||||||1
1649326020000|2022-04-07 10:07:00|||||||||1
1649326030000|2022-04-07 10:07:10|332.33||332.33||332.33||332.33||0
1649326040000|2022-04-07 10:07:20||332.08||332.08||332.08||332.08|0
1649326070000|2022-04-07 10:07:50|||||||||1
1649326090000|2022-04-07 10:08:10|332.28||332.28||332.28||332.28||0
1649326100000|2022-04-07 10:08:20|332.23||332.23||332.23||332.23||0
1649326110000|2022-04-07 10:08:30|332.18|332.03|332.18|332.03|332.18|332.03|332.18|332.03|1
1649326120000|2022-04-07 10:08:40|332.23||332.23||332.23||332.23||1
1649326190000|2022-04-07 10:09:50|332.28||332.28||332.28||332.28||1
1649326200000|2022-04-07 10:10:00|332.38|332.08|332.38|332.13|332.38|332.13|332.38|332.08|3
1649326230000|2022-04-07 10:10:30|332.43|332.18|332.43|332.18|332.43|332.18|332.43|332.18|0
1649326250000|2022-04-07 10:10:50|||||||||1
1649326450000|2022-04-07 10:14:10|332.53|332.23|332.53|332.28|332.53|332.28|332.53|332.23|1
1649326460000|2022-04-07 10:14:20|332.58|332.33|332.58|332.33|332.58|332.33|332.58|332.33|0
1649326470000|2022-04-07 10:14:30|332.63||332.63||332.63||332.63||0
1649326480000|2022-04-07 10:14:40|332.58||332.58||332.58||332.58||0
1649326510000|2022-04-07 10:15:10|332.53||332.58||332.58||332.53||1
1649326650000|2022-04-07 10:17:30|332.53|332.28|332.48|332.23|332.53|332.28|332.48|332.23|1
1649326680000|2022-04-07 10:18:00||332.18||332.18||332.18||332.18|0
1649326720000|2022-04-07 10:18:40|332.53|332.33|332.53|332.33|332.53|332.33|332.53|332.33|25
1649326750000|2022-04-07 10:19:10|332.58||332.58||332.58||332.58||1
1649326800000|2022-04-07 10:20:00||332.38||332.38||332.38||332.38|0
1649326810000|2022-04-07 10:20:10|332.63||332.63||332.63||332.63||1
1649326870000|2022-04-07 10:21:10||332.48||332.48||332.48||332.48|0
1649326880000|2022-04-07 10:21:20||332.43||332.43||332.43||332.43|5
1649326910000|2022-04-07 10:21:50|332.58|332.38|332.58|332.43|332.58|332.43|332.58|332.38|0
1649326920000|2022-04-07 10:22:00||332.38||332.38||332.38||332.38|1
1649326940000|2022-04-07 10:22:20||332.33||332.33||332.33||332.33|0
1649327150000|2022-04-07 10:25:50|332.63|332.48|332.58|332.33|332.63|332.48|332.58|332.33|25
1649327160000|2022-04-07 10:26:00|332.63|332.48|332.63|332.48|332.68|332.53|332.63|332.48|12
1649327170000|2022-04-07 10:26:10||332.38||332.38||332.38||332.38|2
1649327230000|2022-04-07 10:27:10||332.48||332.38||332.48||332.38|1
1649327240000|2022-04-07 10:27:20|332.68||332.58||332.68||332.58||0
1649327250000|2022-04-07 10:27:30|332.68||332.68||332.68||332.68||5
1649327330000|2022-04-07 10:28:50|332.63||332.63||332.63||332.63||0
1649327410000|2022-04-07 10:30:10|332.58|332.33|332.53|332.33|332.58|332.33|332.53|332.33|2
1649327420000|2022-04-07 10:30:20|332.48|332.28|332.53|332.28|332.53|332.28|332.43|332.28|2
1649327430000|2022-04-07 10:30:30||332.33||332.28||332.33||332.28|0
1649327440000|2022-04-07 10:30:40|332.48||332.48||332.48||332.48||0
1649327450000|2022-04-07 10:30:50||332.33||332.33||332.33||332.33|1
1649327460000|2022-04-07 10:31:00|332.53||332.53||332.53||332.53||1
1649327480000|2022-04-07 10:31:20|332.48||332.58||332.58||332.48||1
1649327510000|2022-04-07 10:31:50|332.53||332.53||332.53||332.53||0
1649327550000|2022-04-07 10:32:30|332.48||332.48||332.48||332.48||0
1649327560000|2022-04-07 10:32:40|||||||||1
1649327570000|2022-04-07 10:32:50|||||||||1
1649327620000|2022-04-07 10:33:40|332.53||332.53||332.53||332.53||0
1649327640000|2022-04-07 10:34:00|332.48||332.48||332.48||332.48||0
1649327670000|2022-04-07 10:34:30|332.43|332.28|332.48|332.28|332.48|332.28|332.43|332.28|1
1649327760000|2022-04-07 10:36:00|332.53||332.53||332.53||332.53||1
1649327810000|2022-04-07 10:36:50|332.58|332.33|332.53|332.33|332.58|332.33|332.53|332.33|0
1649327890000|2022-04-07 10:38:10|332.58||332.58||332.58||332.58||1
1649327900000|2022-04-07 10:38:20||332.38||332.38||332.38||332.38|0
1649327910000|2022-04-07 10:38:30|332.73|332.48|332.58|332.43|332.73|332.48|332.58|332.43|9
1649327920000|2022-04-07 10:38:40|332.63|332.38|332.63|332.38|332.63|332.38|332.63|332.38|0
1649327940000|2022-04-07 10:39:00|332.68|332.43|332.73|332.43|332.73|332.43|332.68|332.43|6
1649328010000|2022-04-07 10:40:10|332.68||332.68||332.68||332.68||0
1649328020000|2022-04-07 10:40:20||332.38||332.38||332.38||332.38|0
1649328060000|2022-04-07 10:41:00||332.33||332.33||332.33||332.33|0
1649328090000|2022-04-07 10:41:30|332.63||332.63||332.63||332.63||0
1649328110000|2022-04-07 10:41:50|332.58|332.28|332.58|332.28|332.58|332.28|332.58|332.28|0
1649328120000|2022-04-07 10:42:00|332.53||332.53||332.53||332.53||0
1649328140000|2022-04-07 10:42:20|332.48|332.23|332.48|332.23|332.48|332.23|332.48|332.23|0
1649328240000|2022-04-07 10:44:00||332.28||332.28||332.28||332.28|1
1649328280000|2022-04-07 10:44:40||332.23||332.23||332.23||332.23|0
1649328300000|2022-04-07 10:45:00||332.28||332.28||332.28||332.28|0
1649328310000|2022-04-07 10:45:10||332.23||332.23||332.23||332.23|0
1649328390000|2022-04-07 10:46:30||332.28||332.28||332.28||332.28|0
1649328440000|2022-04-07 10:47:20|332.58||332.58||332.58||332.58||1
1649328480000|2022-04-07 10:48:00|332.63|332.33|332.58|332.38|332.63|332.38|332.58|332.33|0
1649328490000|2022-04-07 10:48:10||332.33||332.33||332.33||332.33|0
1649328560000|2022-04-07 10:49:20||332.38||332.33||332.38||332.33|0
1649328620000|2022-04-07 10:50:20||332.28||332.28||332.28||332.28|0
1649328650000|2022-04-07 10:50:50||332.33||332.33||332.33||332.33|0
1649328780000|2022-04-07 10:53:00||332.28||332.28||332.28||332.28|0
1649328820000|2022-04-07 10:53:40||332.33||332.28||332.33||332.28|0
1649328900000|2022-04-07 10:55:00||332.23||332.23||332.23||332.23|0
1649328910000|2022-04-07 10:55:10|332.53|332.28|332.53|332.23|332.53|332.28|332.53|332.23|0
1649328930000|2022-04-07 10:55:30||332.28||332.23||332.28||332.23|0
1649329100000|2022-04-07 10:58:20||332.28||332.23||332.28||332.23|0
1649329220000|2022-04-07 11:00:20||332.18||332.18||332.18||332.18|1
1649329270000|2022-04-07 11:01:10||332.23||332.23||332.28||332.23|0
1649329340000|2022-04-07 11:02:20||332.18||332.18||332.18||332.18|0
1649329360000|2022-04-07 11:02:40||332.23||332.18||332.23||332.18|0
1649329370000|2022-04-07 11:02:50||332.13||332.13||332.13||332.13|0
1649329380000|2022-04-07 11:03:00|332.48||332.43||332.48||332.43||0
1649329390000|2022-04-07 11:03:10||332.08||332.08||332.08||332.08|1
1649329420000|2022-04-07 11:03:40|332.38||332.38||332.38||332.38||0
1649329450000|2022-04-07 11:04:10||332.03||332.03||332.03||332.03|10
1649329460000|2022-04-07 11:04:20|332.33|331.98|332.33|331.98|332.33|331.98|332.33|331.98|6
1649329480000|2022-04-07 11:04:40|332.28||332.28||332.28||332.28||0
1649329500000|2022-04-07 11:05:00||332.03||332.03||332.08||332.03|0
1649329510000|2022-04-07 11:05:10||332.08||332.03||332.08||332.03|0
1649329570000|2022-04-07 11:06:10||331.98||332.03||332.03||331.98|0
1649329610000|2022-04-07 11:06:50||331.98||331.98||331.98||331.98|3
1649329660000|2022-04-07 11:07:40|332.33|332.03|332.38|332.13|332.38|332.13|332.33|332.03|1
1649329670000|2022-04-07 11:07:50|332.43|332.18|332.53|332.23|332.53|332.23|332.43|332.18|1
1649329680000|2022-04-07 11:08:00|332.58|332.28|332.58|332.28|332.58|332.28|332.58|332.28|0
1649329690000|2022-04-07 11:08:10|332.63|332.33|332.98|332.73|333.08|332.88|332.63|332.33|22
1649329700000|2022-04-07 11:08:20|333.08|332.78|333.08|332.63|333.28|333.03|332.93|332.63|26
1649329710000|2022-04-07 11:08:30|333.13||332.93||333.13||332.93||1
1649329720000|2022-04-07 11:08:40|332.98||333.03||333.03||332.98||0
1649329730000|2022-04-07 11:08:50|||||||||7
1649329740000|2022-04-07 11:09:00|333.23||333.03||333.23||333.03||3
1649329750000|2022-04-07 11:09:10|332.98||332.93||332.98||332.93||0
1649329760000|2022-04-07 11:09:20|332.78|332.58|332.88|332.48|332.88|332.58|332.68|332.38|7
1649329780000|2022-04-07 11:09:40|332.83|332.23|332.38|332.08|332.83|332.23|332.38|332.08|26
1649329790000|2022-04-07 11:09:50|332.33|332.03|332.53|332.03|332.53|332.03|332.33|332.03|1
1649329800000|2022-04-07 11:10:00|332.48|332.08|332.48|332.08|332.48|332.08|332.48|332.08|0
1649329810000|2022-04-07 11:10:10|332.53||332.48||332.53||332.48||0
1649329820000|2022-04-07 11:10:20|332.53||332.53||332.53||332.53||0
1649329840000|2022-04-07 11:10:40|332.48||332.48||332.48||332.48||0
1649329870000|2022-04-07 11:11:10|332.43||332.33||332.43||332.33||0
1649329880000|2022-04-07 11:11:20|332.28||332.28||332.28||332.28||0
1649329890000|2022-04-07 11:11:30|332.23|332.03|332.28|332.03|332.28|332.03|332.18|332.03|13
1649329900000|2022-04-07 11:11:40|332.33||332.33||332.33||332.33||5
1649329910000|2022-04-07 11:11:50|332.38||332.48||332.48||332.38||9
1649329920000|2022-04-07 11:12:00|332.53||332.58||332.63||332.53||1
1649329930000|2022-04-07 11:12:10|332.63||332.63||332.63||332.58||0
1649329940000|2022-04-07 11:12:20|332.58|332.08|332.58|332.08|332.58|332.08|332.58|332.08|0
1649329950000|2022-04-07 11:12:30|332.63||332.58||332.63||332.58||0
1649329970000|2022-04-07 11:12:50|332.63||332.63||332.63||332.63||0
1649329980000|2022-04-07 11:13:00|332.58||332.63||332.63||332.58||0
1649330000000|2022-04-07 11:13:20|332.58||332.58||332.58||332.58||0
1649330010000|2022-04-07 11:13:30|332.53||332.48||332.53||332.48||0
1649330030000|2022-04-07 11:13:50|332.53||332.53||332.53||332.53||0
1649330080000|2022-04-07 11:14:40|332.58||332.53||332.58||332.53||0
1649330090000|2022-04-07 11:14:50|332.58||332.53||332.58||332.53||0
1649330100000|2022-04-07 11:15:00|332.48||332.48||332.53||332.48||0
1649330140000|2022-04-07 11:15:40|||||||||1
1649330180000|2022-04-07 11:16:20|332.43||332.43||332.43||332.43||0
1649330200000|2022-04-07 11:16:40|332.38|332.03|332.33|332.03|332.38|332.03|332.33|332.03|0
1649330220000|2022-04-07 11:17:00|332.28|331.98|332.23|331.93|332.28|331.98|332.23|331.93|1
1649330310000|2022-04-07 11:18:30|332.28|332.13|332.38|332.13|332.38|332.13|332.28|332.13|9
1649330320000|2022-04-07 11:18:40|332.43||332.43||332.43||332.43||0
1649330370000|2022-04-07 11:19:30||332.08||332.08||332.08||332.08|0
1649330450000|2022-04-07 11:20:50|332.38||332.38||332.38||332.38||0
1649330480000|2022-04-07 11:21:20|332.43||332.43||332.43||332.43||0
1649330640000|2022-04-07 11:24:00|332.38|332.03|332.33|332.03|332.38|332.03|332.33|332.03|0
1649330700000|2022-04-07 11:25:00||331.98||331.98||331.98||331.98|0
1649330770000|2022-04-07 11:26:10||331.93||331.93||331.93||331.93|0
1649330970000|2022-04-07 11:29:30|332.28||332.28||332.28||332.28||0
1649331050000|2022-04-07 11:30:50|329.68|329.08|329.58|328.98|329.68|329.08|329.58|328.98|0
1649331060000|2022-04-07 11:31:00|329.68|329.08|329.68|329.08|329.68|329.08|329.58|328.98|0
1649331080000|2022-04-07 11:31:20|329.58|328.98|329.58|328.98|329.68|329.08|329.58|328.98|0
1649331110000|2022-04-07 11:31:50|329.68|329.08|329.68|329.08|329.68|329.08|329.58|328.98|0
1649331120000|2022-04-07 11:32:00|329.58|328.98|329.58|328.98|329.58|328.98|329.58|328.98|0
1649331140000|2022-04-07 11:32:20|329.68|329.08|329.58|328.98|329.68|329.08|329.58|328.98|0
1649331170000|2022-04-07 11:32:50|329.68|329.08|329.58|328.98|329.68|329.08|329.58|328.98|0
1649331200000|2022-04-07 11:33:20|329.48|328.88|329.58|328.98|329.58|328.98|329.48|328.88|0
1649331210000|2022-04-07 11:33:30|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649331230000|2022-04-07 11:33:50|329.58|328.98|329.58|328.98|329.58|328.98|329.58|328.98|0
1649331240000|2022-04-07 11:34:00|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649331250000|2022-04-07 11:34:10|329.38|328.78|329.38|328.78|329.48|328.88|329.38|328.78|0
1649331290000|2022-04-07 11:34:50|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649331300000|2022-04-07 11:35:00|329.38|328.78|329.48|328.88|329.48|328.88|329.38|328.78|0
1649331310000|2022-04-07 11:35:10|329.38|328.78|329.48|328.88|329.48|328.88|329.38|328.78|0
1649331320000|2022-04-07 11:35:20|329.38|328.78|329.38|328.78|329.48|328.88|329.38|328.78|0
1649331340000|2022-04-07 11:35:40|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649331350000|2022-04-07 11:35:50|329.38|328.78|329.48|328.88|329.48|328.88|329.38|328.78|0
1649331360000|2022-04-07 11:36:00|329.38|328.78|329.48|328.88|329.48|328.88|329.38|328.78|0
1649331370000|2022-04-07 11:36:10|329.38|328.78|329.38|328.78|329.48|328.88|329.38|328.78|0
1649331380000|2022-04-07 11:36:20|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649331440000|2022-04-07 11:37:20|329.58|328.98|329.58|328.98|329.58|328.98|329.58|328.98|0
1649331450000|2022-04-07 11:37:30|329.48|328.88|329.48|328.88|329.58|328.98|329.48|328.88|0
1649331460000|2022-04-07 11:37:40|329.58|328.98|329.58|328.98|329.58|328.98|329.48|328.88|0
1649331490000|2022-04-07 11:38:10|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649331530000|2022-04-07 11:38:50|329.58|328.98|329.48|328.88|329.58|328.98|329.48|328.88|0
1649331540000|2022-04-07 11:39:00|329.58|328.98|329.58|328.98|329.58|328.98|329.58|328.98|0
1649331550000|2022-04-07 11:39:10|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649331620000|2022-04-07 11:40:20|329.38|328.78|329.38|328.78|329.48|328.88|329.38|328.78|0
1649331630000|2022-04-07 11:40:30|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649331640000|2022-04-07 11:40:40|329.48|328.88|329.48|328.88|329.48|328.88|329.38|328.78|0
1649331650000|2022-04-07 11:40:50|329.38|328.78|329.48|328.88|329.48|328.88|329.38|328.78|0
1649331690000|2022-04-07 11:41:30|329.58|328.98|329.58|328.98|329.58|328.98|329.58|328.98|0
1649331890000|2022-04-07 11:44:50|329.48|328.88|329.58|328.98|329.58|328.98|329.48|328.88|0
1649331920000|2022-04-07 11:45:20||331.88||331.88||331.88||331.88|0
1649331980000|2022-04-07 11:46:20|||||||||1
1649332030000|2022-04-07 11:47:10||331.93||331.93||331.93||331.93|0
1649332040000|2022-04-07 11:47:20||331.88||331.88||331.88||331.88|0
1649332100000|2022-04-07 11:48:20|332.03|331.83|331.98|331.78|332.03|331.83|331.98|331.78|9
1649332110000|2022-04-07 11:48:30|331.93||331.93||331.93||331.93||0
1649332120000|2022-04-07 11:48:40|331.88|331.73|331.88|331.73|331.88|331.73|331.88|331.73|1
1649332130000|2022-04-07 11:48:50||331.68||331.68||331.68||331.68|1
1649332140000|2022-04-07 11:49:00|331.83||331.83||331.83||331.83||0
1649332160000|2022-04-07 11:49:20|331.88|331.73|331.93|331.78|331.93|331.78|331.88|331.73|10
1649332170000|2022-04-07 11:49:30|331.98|331.73|331.93|331.73|331.98|331.73|331.93|331.73|5
1649332200000|2022-04-07 11:50:00||331.68||331.68||331.68||331.68|0
1649332210000|2022-04-07 11:50:10|331.88||331.88||331.88||331.88||0
1649332240000|2022-04-07 11:50:40||331.73||331.73||331.73||331.73|0
1649332250000|2022-04-07 11:50:50||331.68||331.68||331.68||331.68|1
1649332260000|2022-04-07 11:51:00|331.83|331.63|331.93|331.73|331.93|331.73|331.83|331.63|5
1649332280000|2022-04-07 11:51:20||331.68||331.68||331.68||331.68|0
1649332340000|2022-04-07 11:52:20|331.98||331.98||331.98||331.98||3
1649332470000|2022-04-07 11:54:30||331.73||331.73||331.73||331.73|0
1649332640000|2022-04-07 11:57:20|332.08|331.78|332.03|331.78|332.08|331.78|332.03|331.78|4
1649332720000|2022-04-07 11:58:40|||||||||1
1649332730000|2022-04-07 11:58:50|331.98|331.83|332.08|331.88|332.08|331.88|331.98|331.83|9
1649332760000|2022-04-07 11:59:20|331.98|331.73|331.98|331.73|331.98|331.73|331.98|331.73|3
1649332770000|2022-04-07 11:59:30|332.08|331.78|332.03|331.83|332.08|331.83|332.03|331.78|6
1649332800000|2022-04-07 12:00:00|332.08|331.88|332.13|331.88|332.13|331.93|332.08|331.88|6
1649332810000|2022-04-07 12:00:10|332.08|331.83|331.98|331.83|332.08|331.83|331.98|331.83|4
1649332820000|2022-04-07 12:00:20|332.03||332.03||332.03||332.03||1
1649332830000|2022-04-07 12:00:30|332.08||332.08||332.08||332.03||3
1649332840000|2022-04-07 12:00:40|332.03||332.03||332.03||332.03||3
1649332850000|2022-04-07 12:00:50|332.13||332.13||332.13||332.13||4
1649332900000|2022-04-07 12:01:40|332.08|331.88|332.08|331.88|332.08|331.88|332.08|331.88|0
1649332920000|2022-04-07 12:02:00|332.03|331.83|332.03|331.83|332.03|331.83|332.03|331.83|5
1649332930000|2022-04-07 12:02:10|331.98|331.73|331.98|331.73|331.98|331.73|331.98|331.73|1
1649332960000|2022-04-07 12:02:40||331.68||331.68||331.68||331.68|0
1649332970000|2022-04-07 12:02:50|331.93|331.73|331.93|331.73|331.93|331.73|331.93|331.73|0
1649333070000|2022-04-07 12:04:30|331.88|331.68|331.88|331.68|331.88|331.68|331.88|331.68|2
1649333080000|2022-04-07 12:04:40|331.83|331.63|331.83|331.63|331.83|331.63|331.83|331.63|1
1649333090000|2022-04-07 12:04:50|331.78|331.58|331.68|331.48|331.78|331.58|331.68|331.48|4
1649333100000|2022-04-07 12:05:00|331.78|331.53|331.78|331.53|331.78|331.53|331.78|331.53|2
1649333120000|2022-04-07 12:05:20|331.83||331.88||331.88||331.83||5
1649333150000|2022-04-07 12:05:50|331.83||331.83||331.83||331.83||0
1649333180000|2022-04-07 12:06:20|||||||||1
1649333200000|2022-04-07 12:06:40|331.78||331.78||331.78||331.78||0
1649333210000|2022-04-07 12:06:50|331.73||331.73||331.73||331.73||0
1649333260000|2022-04-07 12:07:40|||||||||3
1649333290000|2022-04-07 12:08:10|331.68|331.58|331.68|331.48|331.68|331.58|331.68|331.48|1
1649333310000|2022-04-07 12:08:30|||||||||1
1649333320000|2022-04-07 12:08:40|||||||||7
1649333330000|2022-04-07 12:08:50||331.43||331.43||331.48||331.43|0
1649333360000|2022-04-07 12:09:20||331.48||331.48||331.48||331.48|0
1649333400000|2022-04-07 12:10:00|331.73|331.53|331.73|331.53|331.73|331.53|331.73|331.53|6
1649333420000|2022-04-07 12:10:20|331.83|331.58|331.83|331.63|331.83|331.63|331.83|331.58|6
1649333440000|2022-04-07 12:10:40||331.68||331.63||331.68||331.63|2
1649333470000|2022-04-07 12:11:10||331.58||331.53||331.58||331.53|4
1649333480000|2022-04-07 12:11:20|331.78||331.78||331.78||331.78||0
1649333490000|2022-04-07 12:11:30||331.48||331.48||331.48||331.48|0
1649333520000|2022-04-07 12:12:00||331.38||331.38||331.38||331.38|4
1649333590000|2022-04-07 12:13:10|331.73|331.33|331.73|331.33|331.73|331.33|331.73|331.33|0
1649333600000|2022-04-07 12:13:20|331.63||331.63||331.63||331.63||0
1649333650000|2022-04-07 12:14:10|331.48||331.58||331.58||331.48||3
1649333690000|2022-04-07 12:14:50||331.28||331.28||331.28||331.28|3
1649333720000|2022-04-07 12:15:20|331.43|331.33|331.53|331.33|331.53|331.33|331.43|331.33|2
1649333730000|2022-04-07 12:15:30||331.28||331.28||331.28||331.28|0
1649333760000|2022-04-07 12:16:00||331.23||331.23||331.23||331.23|0
1649333800000|2022-04-07 12:16:40|331.43|331.28|331.43|331.28|331.43|331.28|331.43|331.28|0
1649333820000|2022-04-07 12:17:00|331.48|331.33|331.58|331.33|331.58|331.33|331.48|331.33|10
1649333830000|2022-04-07 12:17:10||331.38||331.33||331.38||331.33|4
1649333840000|2022-04-07 12:17:20||331.38||331.38||331.38||331.38|0
1649333850000|2022-04-07 12:17:30||331.43||331.43||331.43||331.43|0
1649333860000|2022-04-07 12:17:40|331.63||331.68||331.68||331.63||3
1649333870000|2022-04-07 12:17:50||331.48||331.48||331.48||331.48|0
1649333880000|2022-04-07 12:18:00|331.78|331.53|331.78|331.53|331.78|331.53|331.78|331.53|3
1649333920000|2022-04-07 12:18:40||331.58||331.53||331.58||331.53|0
1649333960000|2022-04-07 12:19:20||331.48||331.48||331.48||331.48|4
1649333970000|2022-04-07 12:19:30||331.53||331.48||331.53||331.48|0
1649334130000|2022-04-07 12:22:10||331.53||331.53||331.53||331.53|0
1649334200000|2022-04-07 12:23:20||331.48||331.43||331.48||331.43|2
1649334220000|2022-04-07 12:23:40||331.38||331.38||331.38||331.38|0
1649334230000|2022-04-07 12:23:50||331.33||331.33||331.33||331.33|0
1649334250000|2022-04-07 12:24:10||331.38||331.38||331.38||331.38|0
1649334270000|2022-04-07 12:24:30||331.43||331.43||331.43||331.43|0
1649334280000|2022-04-07 12:24:40||331.38||331.38||331.38||331.38|0
1649334340000|2022-04-07 12:25:40||331.33||331.38||331.38||331.33|0
1649334350000|2022-04-07 12:25:50||331.33||331.33||331.38||331.33|0
1649334360000|2022-04-07 12:26:00||331.38||331.33||331.38||331.33|0
1649334370000|2022-04-07 12:26:10||331.38||331.38||331.38||331.33|0
1649334410000|2022-04-07 12:26:50||331.33||331.38||331.38||331.33|0
1649334420000|2022-04-07 12:27:00||331.33||331.38||331.38||331.33|0
1649334440000|2022-04-07 12:27:20||331.33||331.33||331.38||331.33|0
1649334450000|2022-04-07 12:27:30||331.38||331.38||331.38||331.38|0
1649334460000|2022-04-07 12:27:40||331.33||331.38||331.38||331.33|0
1649334470000|2022-04-07 12:27:50||331.33||331.28||331.38||331.23|0
1649334480000|2022-04-07 12:28:00||331.33||331.33||331.33||331.33|0
1649334520000|2022-04-07 12:28:40||331.28||331.33||331.33||331.28|0
1649334530000|2022-04-07 12:28:50||331.38||331.38||331.38||331.38|0
1649334540000|2022-04-07 12:29:00|331.83|331.63|331.83|331.63|331.83|331.63|331.83|331.38|9
1649334550000|2022-04-07 12:29:10|331.78|331.68|331.83|331.68|331.83|331.68|331.78|331.63|20
1649334610000|2022-04-07 12:30:10|331.78|331.63|331.78|331.38|331.78|331.63|331.78|331.33|8
1649334620000|2022-04-07 12:30:20||331.33||331.33||331.38||331.33|0
1649334650000|2022-04-07 12:30:50||331.38||331.38||331.38||331.38|5
1649334720000|2022-04-07 12:32:00||331.43||331.43||331.43||331.43|0
1649334760000|2022-04-07 12:32:40||331.38||331.38||331.38||331.38|0
1649334780000|2022-04-07 12:33:00||331.43||331.43||331.43||331.43|0
1649334790000|2022-04-07 12:33:10||331.48||331.48||331.48||331.48|0
1649334820000|2022-04-07 12:33:40||331.43||331.43||331.43||331.43|0
1649334840000|2022-04-07 12:34:00||331.48||331.53||331.53||331.48|0
1649334870000|2022-04-07 12:34:30|||||||||1
1649334900000|2022-04-07 12:35:00|331.93|331.68|331.93|331.73|331.93|331.78|331.93|331.68|20
1649334910000|2022-04-07 12:35:10||331.68||331.63||331.68||331.63|0
1649334920000|2022-04-07 12:35:20||331.58||331.58||331.58||331.58|0
1649335020000|2022-04-07 12:37:00||331.63||331.63||331.63||331.63|0
1649335060000|2022-04-07 12:37:40||331.58||331.58||331.58||331.58|0
1649335190000|2022-04-07 12:39:50|331.98|331.78|331.98|331.78|331.98|331.78|331.98|331.78|9
1649335200000|2022-04-07 12:40:00||331.73||331.73||331.73||331.73|0
1649335220000|2022-04-07 12:40:20||331.68||331.68||331.68||331.68|0
1649335250000|2022-04-07 12:40:50|331.93|331.63|331.93|331.63|331.93|331.63|331.93|331.63|1
1649335270000|2022-04-07 12:41:10||331.58||331.58||331.58||331.58|0
1649335320000|2022-04-07 12:42:00||331.53||331.53||331.53||331.53|0
1649335340000|2022-04-07 12:42:20|||||||||1
1649335430000|2022-04-07 12:43:50||331.48||331.48||331.48||331.48|1
1649335450000|2022-04-07 12:44:10||331.53||331.53||331.53||331.48|0
1649335460000|2022-04-07 12:44:20||331.48||331.53||331.53||331.48|0
1649335470000|2022-04-07 12:44:30||331.48||331.53||331.53||331.48|0
1649335490000|2022-04-07 12:44:50||331.48||331.48||331.48||331.48|0
1649335520000|2022-04-07 12:45:20|||||||||1
1649335530000|2022-04-07 12:45:30||331.43||331.48||331.48||331.43|0
1649335540000|2022-04-07 12:45:40||331.43||331.43||331.43||331.43|0
1649335560000|2022-04-07 12:46:00||331.48||331.68||331.68||331.48|22
1649335590000|2022-04-07 12:46:30|331.98||331.93||331.98||331.93||0
1649335690000|2022-04-07 12:48:10|331.88|331.63|331.88|331.53|331.88|331.63|331.88|331.53|0
1649335800000|2022-04-07 12:50:00|||||||||1
1649335830000|2022-04-07 12:50:30||331.58||331.58||331.58||331.58|0
1649335890000|2022-04-07 12:51:30||331.53||331.53||331.53||331.53|1
1649335990000|2022-04-07 12:53:10||331.48||331.48||331.48||331.48|1
1649336030000|2022-04-07 12:53:50||331.43||331.38||331.43||331.38|1
1649336040000|2022-04-07 12:54:00||331.33||331.38||331.38||331.33|0
1649336050000|2022-04-07 12:54:10||331.43||331.38||331.43||331.38|0
1649336060000|2022-04-07 12:54:20||331.43||331.43||331.43||331.43|0
1649336080000|2022-04-07 12:54:40|||||||||1
1649336140000|2022-04-07 12:55:40|331.78|331.33|331.78|331.33|331.78|331.38|331.78|331.33|0
1649336150000|2022-04-07 12:55:50||331.28||331.28||331.28||331.28|0
1649336160000|2022-04-07 12:56:00||331.33||331.33||331.33||331.33|0
1649336170000|2022-04-07 12:56:10|||||||||1
1649336180000|2022-04-07 12:56:20||331.28||331.33||331.33||331.28|0
1649336260000|2022-04-07 12:57:40||331.28||331.28||331.28||331.23|1
1649336280000|2022-04-07 12:58:00||331.33||331.33||331.33||331.33|0
1649336310000|2022-04-07 12:58:30||331.38||331.38||331.38||331.38|0
1649336360000|2022-04-07 12:59:20|||||||||1
1649336400000|2022-04-07 13:00:00||331.43||331.43||331.48||331.43|0
1649336410000|2022-04-07 13:00:10||331.38||331.38||331.38||331.38|0
1649336420000|2022-04-07 13:00:20||331.43||331.43||331.43||331.43|0
1649336450000|2022-04-07 13:00:50|||||||||1
1649336480000|2022-04-07 13:01:20||331.38||331.38||331.38||331.38|0
1649336490000|2022-04-07 13:01:30||331.43||331.43||331.43||331.43|0
1649336530000|2022-04-07 13:02:10||331.48||331.48||331.48||331.48|0
1649336540000|2022-04-07 13:02:20||331.43||331.43||331.43||331.43|1
1649336550000|2022-04-07 13:02:30||331.38||331.38||331.38||331.38|0
1649336570000|2022-04-07 13:02:50||331.28||331.28||331.28||331.28|1
1649336590000|2022-04-07 13:03:10||331.23||331.28||331.28||331.23|0
1649336600000|2022-04-07 13:03:20||331.33||331.33||331.33||331.33|0
1649336630000|2022-04-07 13:03:50|||||||||1
1649336640000|2022-04-07 13:04:00||331.23||331.28||331.28||331.23|0
1649336650000|2022-04-07 13:04:10||331.23||331.28||331.28||331.23|0
1649336660000|2022-04-07 13:04:20||331.33||331.33||331.33||331.33|0
1649336680000|2022-04-07 13:04:40||331.28||331.28||331.28||331.28|0
1649336700000|2022-04-07 13:05:00|331.73|331.23|331.73|331.28|331.73|331.28|331.73|331.23|0
1649336720000|2022-04-07 13:05:20||331.23||331.28||331.28||331.23|0
1649336730000|2022-04-07 13:05:30||331.23||331.28||331.28||331.23|1
1649336760000|2022-04-07 13:06:00||331.33||331.28||331.33||331.28|0
1649336770000|2022-04-07 13:06:10||331.33||331.33||331.33||331.33|0
1649336780000|2022-04-07 13:06:20|331.48|331.23|331.28|331.03|331.48|331.23|331.28|331.03|10
1649336790000|2022-04-07 13:06:30|331.48||331.48||331.48||331.48||14
1649336830000|2022-04-07 13:07:10|331.63|331.23|331.63|331.23|331.63|331.23|331.63|331.23|6
1649336850000|2022-04-07 13:07:30|||||||||5
1649336880000|2022-04-07 13:08:00|331.58||331.53||331.58||331.53||0
1649336900000|2022-04-07 13:08:20|331.48||331.53||331.53||331.48||0
1649336950000|2022-04-07 13:09:10|331.48||331.48||331.48||331.48||0
1649337190000|2022-04-07 13:13:10|331.43||331.43||331.43||331.43||1
1649337220000|2022-04-07 13:13:40||331.18||331.18||331.18||331.18|1
1649337280000|2022-04-07 13:14:40|331.38|331.13|331.38|331.13|331.38|331.13|331.38|331.13|1
1649337300000|2022-04-07 13:15:00|331.33|331.03|331.33|331.03|331.33|331.03|331.33|331.03|0
1649337320000|2022-04-07 13:15:20|331.28||331.28||331.28||331.28||0
1649337380000|2022-04-07 13:16:20|||||||||1
1649337390000|2022-04-07 13:16:30|331.23||331.28||331.28||331.23||0
1649337400000|2022-04-07 13:16:40|331.23||331.23||331.23||331.23||0
1649337420000|2022-04-07 13:17:00|331.43|331.13|331.43|331.13|331.43|331.13|331.43|331.13|9
1649337430000|2022-04-07 13:17:10|331.38||331.38||331.43||331.38||0
1649337550000|2022-04-07 13:19:10||331.18||331.18||331.18||331.18|0
1649337580000|2022-04-07 13:19:40|331.53|331.28|331.58|331.28|331.58|331.28|331.53|331.28|12
1649337600000|2022-04-07 13:20:00|331.53||331.53||331.53||331.53||0
1649337710000|2022-04-07 13:21:50|331.58|331.33|331.58|331.33|331.58|331.33|331.58|331.33|33
1649338020000|2022-04-07 13:27:00|||||||||1
1649338050000|2022-04-07 13:27:30||331.28||331.23||331.28||331.23|4
1649338070000|2022-04-07 13:27:50|331.53||331.53||331.53||331.53||1
1649338080000|2022-04-07 13:28:00||331.18||331.18||331.18||331.18|3
1649338120000|2022-04-07 13:28:40|331.48|331.23|331.43|331.18|331.48|331.23|331.43|331.18|2
1649338150000|2022-04-07 13:29:10||331.23||331.23||331.23||331.23|0
1649338160000|2022-04-07 13:29:20|331.53|331.28|331.53|331.28|331.53|331.28|331.53|331.28|6
1649338170000|2022-04-07 13:29:30||331.33||331.38||331.38||331.33|7
1649338180000|2022-04-07 13:29:40|331.58||331.58||331.58||331.58||4
1649338190000|2022-04-07 13:29:50|331.68|331.48|331.68|331.38|331.68|331.48|331.68|331.38|11
1649338200000|2022-04-07 13:30:00|331.78|331.43|331.78|331.58|331.78|331.63|331.78|331.43|9
1649338210000|2022-04-07 13:30:10|331.73|331.63|331.73|331.48|331.73|331.63|331.73|331.48|6
1649338220000|2022-04-07 13:30:20|331.68|331.43|331.68|331.43|331.68|331.48|331.68|331.43|1
1649338250000|2022-04-07 13:30:50|331.78|331.48|331.78|331.63|331.78|331.63|331.78|331.48|6
1649338260000|2022-04-07 13:31:00|331.73|331.58|331.73|331.48|331.73|331.58|331.73|331.48|5
1649338270000|2022-04-07 13:31:10|331.68|331.38|331.68|331.43|331.68|331.43|331.68|331.38|6
1649338280000|2022-04-07 13:31:20|331.73|331.48|331.78|331.58|331.78|331.58|331.73|331.48|41
1649338290000|2022-04-07 13:31:30|331.83|331.63|331.83|331.63|331.83|331.63|331.83|331.58|12
1649338300000|2022-04-07 13:31:40|331.88|331.73|331.83|331.63|331.93|331.73|331.83|331.63|61
1649338310000|2022-04-07 13:31:50|331.93|331.68|331.93|331.68|331.93|331.68|331.93|331.68|9
1649338320000|2022-04-07 13:32:00|332.03|331.73|332.13|331.78|332.13|331.78|332.03|331.73|5
1649338330000|2022-04-07 13:32:10|332.08|331.83|332.13|331.88|332.13|331.88|332.08|331.83|5
1649338340000|2022-04-07 13:32:20|332.23|331.93|332.43|332.18|332.43|332.18|332.23|331.93|17
1649338350000|2022-04-07 13:32:30|332.48|332.23|332.53|332.28|332.53|332.28|332.43|332.23|13
1649338360000|2022-04-07 13:32:40|332.58|332.33|332.58|332.38|332.58|332.38|332.53|332.33|14
1649338370000|2022-04-07 13:32:50|332.53|332.43|332.58|332.43|332.63|332.43|332.53|332.43|12
1649338380000|2022-04-07 13:33:00|332.53|332.38|332.58|332.38|332.63|332.43|332.53|332.38|34
1649338390000|2022-04-07 13:33:10|332.63|332.43|332.73|332.53|332.73|332.53|332.58|332.43|10
1649338400000|2022-04-07 13:33:20|332.68|332.48|332.53|332.28|332.68|332.48|332.53|332.28|19
1649338410000|2022-04-07 13:33:30|332.48|332.23|332.33|332.03|332.48|332.23|332.33|332.03|7
1649338430000|2022-04-07 13:33:50|332.48|332.28|332.48|332.28|332.48|332.28|332.48|332.28|21
1649338440000|2022-04-07 13:34:00|332.43|332.33|332.43|332.28|332.43|332.33|332.43|332.28|4
1649338450000|2022-04-07 13:34:10|332.53|332.33|332.53|332.28|332.58|332.33|332.53|332.23|10
1649338460000|2022-04-07 13:34:20|332.63|332.48|332.63|332.48|332.68|332.48|332.63|332.48|21
1649338470000|2022-04-07 13:34:30|332.58|332.43|332.53|332.28|332.58|332.48|332.53|332.28|27
1649338480000|2022-04-07 13:34:40||332.33||332.33||332.33||332.33|0
1649338490000|2022-04-07 13:34:50|332.58|332.38|332.78|332.53|332.78|332.53|332.58|332.38|17
1649338500000|2022-04-07 13:35:00|332.73|332.48|332.73|332.43|332.73|332.48|332.73|332.43|5
1649338510000|2022-04-07 13:35:10|332.53|332.38|332.53|332.23|332.53|332.38|332.53|332.23|4
1649338520000|2022-04-07 13:35:20||332.28||332.23||332.33||332.23|0
1649338530000|2022-04-07 13:35:30|332.48|332.13|332.48|332.13|332.48|332.13|332.48|332.08|2
1649338540000|2022-04-07 13:35:40|332.33|332.23|332.23|331.98|332.33|332.23|332.23|331.98|5
1649338550000|2022-04-07 13:35:50||331.88||331.93||331.93||331.88|2
1649338560000|2022-04-07 13:36:00|332.33|331.98|332.23|332.03|332.43|332.13|332.23|331.98|9
1649338570000|2022-04-07 13:36:10|332.33|332.08|332.33|332.08|332.33|332.08|332.33|332.08|4
1649338580000|2022-04-07 13:36:20|332.28|332.03|332.28|331.98|332.28|332.03|332.28|331.98|2
1649338590000|2022-04-07 13:36:30|332.23|331.93|332.23|331.93|332.23|331.93|332.23|331.93|0
1649338600000|2022-04-07 13:36:40|332.18|331.88|332.13|331.78|332.18|331.88|332.13|331.78|7
1649338610000|2022-04-07 13:36:50|332.08|331.73|331.98|331.73|332.08|331.73|331.98|331.73|1
1649338630000|2022-04-07 13:37:10|332.18|331.88|332.18|331.88|332.23|331.88|332.18|331.88|9
1649338640000|2022-04-07 13:37:20|332.23||332.33||332.33||332.23||4
1649338650000|2022-04-07 13:37:30|332.38|332.23|332.48|332.13|332.48|332.23|332.38|332.13|16
1649338680000|2022-04-07 13:38:00|332.53|332.38|332.78|332.38|332.78|332.38|332.53|332.38|12
1649338700000|2022-04-07 13:38:20|332.73||332.73||332.73||332.73||0
1649338710000|2022-04-07 13:38:30|332.53||332.73||332.73||332.53||4
1649338720000|2022-04-07 13:38:40|332.68||332.68||332.68||332.58||4
1649338730000|2022-04-07 13:38:50|332.78||332.78||332.78||332.78||7
1649338750000|2022-04-07 13:39:10|332.88|332.73|332.83|332.68|332.93|332.78|332.83|332.68|61
1649338760000|2022-04-07 13:39:20|333.03|332.58|332.98|332.73|333.03|332.73|332.98|332.58|83
1649338770000|2022-04-07 13:39:30|333.03|332.83|333.08|332.83|333.08|332.88|333.03|332.83|10
1649338780000|2022-04-07 13:39:40||332.88||332.78||332.88||332.73|7
1649338790000|2022-04-07 13:39:50|332.88|332.73|332.88|332.58|332.88|332.73|332.88|332.58|13
1649338800000|2022-04-07 13:40:00||332.63||332.63||332.68||332.63|0
1649338810000|2022-04-07 13:40:10|332.98|332.68|332.98|332.68|332.98|332.68|332.98|332.68|3
1649338820000|2022-04-07 13:40:20||332.58||332.53||332.58||332.53|4
1649338830000|2022-04-07 13:40:30|332.93|332.33|332.73|332.33|332.93|332.33|332.73|332.33|0
1649338850000|2022-04-07 13:40:50||332.38||332.43||332.43||332.38|0
1649338860000|2022-04-07 13:41:00|332.63|332.38|332.53|332.18|332.63|332.38|332.53|332.18|1
1649338870000|2022-04-07 13:41:10||332.13||332.08||332.13||332.08|0
1649338880000|2022-04-07 13:41:20|332.38|332.13|332.38|332.13|332.38|332.33|332.38|332.13|3
1649338890000|2022-04-07 13:41:30|332.48|332.23|332.53|332.23|332.53|332.23|332.48|332.23|3
1649338900000|2022-04-07 13:41:40|332.43|332.08|332.43|332.08|332.43|332.08|332.43|332.08|3
1649338910000|2022-04-07 13:41:50||332.13||332.08||332.13||332.08|1
1649338920000|2022-04-07 13:42:00||332.03||332.03||332.03||332.03|1
1649338930000|2022-04-07 13:42:10||332.13||332.08||332.13||332.08|1
1649338940000|2022-04-07 13:42:20|332.33|332.03|332.33|332.03|332.33|332.03|332.33|332.03|0
1649338950000|2022-04-07 13:42:30||332.08||332.08||332.08||332.08|0
1649338960000|2022-04-07 13:42:40|332.23|331.93|332.23|331.98|332.23|331.98|332.23|331.93|3
1649338970000|2022-04-07 13:42:50|332.33|332.03|332.33|332.18|332.33|332.18|332.33|332.03|8
1649338980000|2022-04-07 13:43:00|332.43|332.23|332.53|332.23|332.53|332.23|332.43|332.23|9
1649338990000|2022-04-07 13:43:10|332.63||332.53||332.63||332.53||2
1649339000000|2022-04-07 13:43:20|332.48||332.58||332.63||332.48||7
1649339010000|2022-04-07 13:43:30|332.53|332.18|332.33|332.08|332.53|332.23|332.33|332.08|2
1649339020000|2022-04-07 13:43:40|332.13|332.03|332.03|331.73|332.13|332.03|332.03|331.73|5
1649339030000|2022-04-07 13:43:50|331.93|331.83|331.93|331.73|331.93|331.83|331.93|331.73|2
1649339040000|2022-04-07 13:44:00|331.98|331.68|331.93|331.68|331.98|331.73|331.88|331.68|3
1649339050000|2022-04-07 13:44:10|331.88|331.63|331.83|331.63|331.88|331.63|331.83|331.63|2
1649339060000|2022-04-07 13:44:20|331.78|331.58|331.73|331.53|331.78|331.58|331.73|331.53|8
1649339070000|2022-04-07 13:44:30||331.58||331.53||331.58||331.53|1
1649339080000|2022-04-07 13:44:40|331.68|331.48|331.53|331.38|331.68|331.48|331.53|331.38|15
1649339090000|2022-04-07 13:44:50|331.58|331.28|331.53|331.33|331.58|331.33|331.48|331.28|18
1649339100000|2022-04-07 13:45:00|331.48|331.28|331.68|331.33|331.68|331.33|331.43|331.23|24
1649339120000|2022-04-07 13:45:20|331.63|331.28|331.43|331.18|331.63|331.28|331.38|331.18|14
1649339130000|2022-04-07 13:45:30|331.38|331.13|331.53|331.18|331.53|331.18|331.38|331.13|1
1649339150000|2022-04-07 13:45:50|331.48||331.48||331.48||331.48||0
1649339160000|2022-04-07 13:46:00|331.43|331.23|331.43|331.23|331.43|331.23|331.38|331.23|3
1649339170000|2022-04-07 13:46:10|331.48|331.28|331.63|331.28|331.63|331.28|331.48|331.28|2
1649339180000|2022-04-07 13:46:20|331.68||331.68||331.68||331.68||0
1649339190000|2022-04-07 13:46:30|331.63||331.58||331.63||331.53||0
1649339210000|2022-04-07 13:46:50|331.68|331.33|331.73|331.38|331.78|331.38|331.68|331.33|9
1649339220000|2022-04-07 13:47:00|331.78|331.43|331.73|331.48|331.78|331.48|331.73|331.43|3
1649339230000|2022-04-07 13:47:10|331.68|331.43|331.48|331.23|331.68|331.43|331.48|331.23|10
1649339240000|2022-04-07 13:47:20|331.43|331.28|331.48|331.23|331.48|331.28|331.43|331.23|3
1649339250000|2022-04-07 13:47:30|331.53||331.48||331.53||331.48||0
1649339260000|2022-04-07 13:47:40|331.38|331.13|331.38|331.18|331.48|331.18|331.38|331.13|16
1649339270000|2022-04-07 13:47:50|331.43|331.23|331.38|331.13|331.43|331.23|331.38|331.13|4
1649339280000|2022-04-07 13:48:00|331.28||331.38||331.38||331.28||9
1649339290000|2022-04-07 13:48:10|331.43|331.18|331.43|331.18|331.43|331.18|331.43|331.18|0
1649339300000|2022-04-07 13:48:20|331.33|331.13|331.33|331.18|331.33|331.18|331.33|331.13|3
1649339310000|2022-04-07 13:48:30||331.13||331.08||331.13||331.08|5
1649339320000|2022-04-07 13:48:40|331.23|331.13|331.38|331.13|331.38|331.13|331.23|331.13|4
1649339330000|2022-04-07 13:48:50|331.33|331.08|331.23|331.03|331.33|331.08|331.23|331.03|7
1649339340000|2022-04-07 13:49:00|331.18|330.98|331.18|330.93|331.18|330.98|331.13|330.93|11
1649339350000|2022-04-07 13:49:10|331.13|330.88|331.18|330.93|331.18|330.93|331.13|330.88|18
1649339360000|2022-04-07 13:49:20|331.08||331.18||331.18||331.08||6
1649339370000|2022-04-07 13:49:30|331.08|330.83|331.08|330.83|331.08|330.83|331.08|330.83|3
1649339380000|2022-04-07 13:49:40|330.98|330.78|330.93|330.73|330.98|330.78|330.93|330.73|3
1649339390000|2022-04-07 13:49:50|330.88|330.68|330.98|330.73|330.98|330.73|330.88|330.68|6
1649339400000|2022-04-07 13:50:00|330.88|330.68|330.93|330.78|330.98|330.78|330.88|330.68|2
1649339410000|2022-04-07 13:50:10|330.98|330.83|331.03|330.83|331.03|330.83|330.98|330.83|1
1649339420000|2022-04-07 13:50:20|330.98||331.13||331.13||330.98||3
1649339430000|2022-04-07 13:50:30|331.08||331.18||331.18||331.08||0
1649339440000|2022-04-07 13:50:40|331.13||331.13||331.18||331.13||0
1649339450000|2022-04-07 13:50:50|331.18||331.33||331.33||331.18||5
1649339460000|2022-04-07 13:51:00|331.28||331.28||331.33||331.28||0
1649339470000|2022-04-07 13:51:10|331.23||331.33||331.33||331.23||2
1649339480000|2022-04-07 13:51:20|331.28||331.28||331.28||331.28||0
1649339490000|2022-04-07 13:51:30|331.33||331.43||331.43||331.33||1
1649339500000|2022-04-07 13:51:40|331.38||331.38||331.38||331.38||0
1649339510000|2022-04-07 13:51:50|331.33||331.38||331.38||331.33||1
1649339530000|2022-04-07 13:52:10|331.33||331.33||331.33||331.33||0
1649339540000|2022-04-07 13:52:20|331.28||331.28||331.28||331.23||0
1649339550000|2022-04-07 13:52:30|331.23||331.23||331.23||331.23||1
1649339560000|2022-04-07 13:52:40|331.18||331.13||331.18||331.13||0
1649339570000|2022-04-07 13:52:50|331.18||331.18||331.18||331.18||2
1649339590000|2022-04-07 13:53:10|331.23||331.23||331.23||331.23||0
1649339600000|2022-04-07 13:53:20|331.28||331.18||331.28||331.18||4
1649339610000|2022-04-07 13:53:30|331.13||331.13||331.13||331.13||0
1649339620000|2022-04-07 13:53:40|331.08||331.18||331.23||331.08||4
1649339630000|2022-04-07 13:53:50|331.23||331.23||331.28||331.23||1
1649339640000|2022-04-07 13:54:00|331.28|331.18|331.48|331.18|331.48|331.18|331.28|331.18|7
1649339660000|2022-04-07 13:54:20|331.58||331.63||331.63||331.58||10
1649339680000|2022-04-07 13:54:40|331.58||331.53||331.58||331.53||0
1649339690000|2022-04-07 13:54:50|331.48||331.43||331.48||331.43||0
1649339700000|2022-04-07 13:55:00|331.38|331.03|331.13|330.88|331.38|331.03|331.13|330.88|18
1649339710000|2022-04-07 13:55:10|331.08|330.93|331.18|330.98|331.23|330.98|331.08|330.93|3
1649339720000|2022-04-07 13:55:20|331.13|330.88|331.13|330.88|331.13|330.88|331.13|330.88|5
1649339730000|2022-04-07 13:55:30|331.18|330.83|331.03|330.78|331.18|330.83|331.03|330.78|0
1649339740000|2022-04-07 13:55:40|331.08||331.08||331.08||331.08||0
1649339760000|2022-04-07 13:56:00|331.13||331.08||331.13||331.08||0
1649339770000|2022-04-07 13:56:10|331.03||331.03||331.03||331.03||0
1649339780000|2022-04-07 13:56:20|331.08||331.08||331.08||331.08||0
1649339790000|2022-04-07 13:56:30|331.03||330.98||331.03||330.98||0
1649339800000|2022-04-07 13:56:40|331.08|330.83|331.08|330.83|331.08|330.83|331.08|330.83|5
1649339810000|2022-04-07 13:56:50|||||||||1
1649339830000|2022-04-07 13:57:10|331.13||331.13||331.13||331.13||6
1649339850000|2022-04-07 13:57:30|331.33|331.03|331.38|331.03|331.38|331.03|331.33|331.03|14
1649339860000|2022-04-07 13:57:40|331.43|331.08|331.43|331.08|331.43|331.08|331.43|331.08|1
1649339870000|2022-04-07 13:57:50|331.48||331.43||331.48||331.43||0
1649339880000|2022-04-07 13:58:00|331.38||331.33||331.38||331.33||0
1649339890000|2022-04-07 13:58:10|331.48|331.23|331.43|331.08|331.48|331.23|331.43|331.08|3
1649339900000|2022-04-07 13:58:20|331.38|331.13|331.38|331.13|331.38|331.13|331.38|331.13|4
1649339910000|2022-04-07 13:58:30|331.48||331.53||331.53||331.48||1
1649339940000|2022-04-07 13:59:00|331.48||331.43||331.48||331.43||4
1649339950000|2022-04-07 13:59:10|331.38||331.38||331.38||331.38||0
1649339980000|2022-04-07 13:59:40|331.48|331.28|331.53|331.28|331.53|331.28|331.48|331.28|5
1649339990000|2022-04-07 13:59:50|331.58||331.63||331.63||331.58||3
1649340010000|2022-04-07 14:00:10|331.58|331.23|331.43|331.23|331.58|331.23|331.43|331.23|5
1649340020000|2022-04-07 14:00:20|331.38|331.18|331.18|330.93|331.38|331.18|331.13|330.88|12
1649340030000|2022-04-07 14:00:30|331.23||331.28||331.28||331.23||0
1649340040000|2022-04-07 14:00:40|331.33||331.38||331.38||331.33||0
1649340050000|2022-04-07 14:00:50|331.43|331.38|331.88|331.63|331.88|331.63|331.43|331.38|20
1649340060000|2022-04-07 14:01:00|331.93|331.68|331.88|331.58|331.93|331.73|331.88|331.58|5
1649340070000|2022-04-07 14:01:10||331.53||331.53||331.53||331.53|0
1649340080000|2022-04-07 14:01:20||331.48||331.48||331.48||331.48|0
1649340090000|2022-04-07 14:01:30||331.53||331.63||331.63||331.53|1
1649340100000|2022-04-07 14:01:40|331.93|331.73|331.88|331.58|331.93|331.73|331.88|331.58|4
1649340110000|2022-04-07 14:01:50||331.53||331.48||331.53||331.48|0
1649340120000|2022-04-07 14:02:00||331.43||331.38||331.43||331.38|1
1649340130000|2022-04-07 14:02:10|331.83|331.33|331.83|331.23|331.83|331.33|331.83|331.23|0
1649340140000|2022-04-07 14:02:20|331.78||331.78||331.78||331.78||0
1649340180000|2022-04-07 14:03:00|331.73|331.13|331.73|331.08|331.73|331.13|331.73|331.08|1
1649340200000|2022-04-07 14:03:20||331.13||331.18||331.18||331.13|0
1649340220000|2022-04-07 14:03:40||331.13||331.13||331.13||331.13|1
1649340230000|2022-04-07 14:03:50|331.68|331.18|331.68|331.13|331.68|331.18|331.68|331.13|0
1649340240000|2022-04-07 14:04:00||331.08||331.08||331.08||331.08|0
1649340260000|2022-04-07 14:04:20|331.63|331.13|331.58|331.13|331.63|331.18|331.58|331.13|0
1649340270000|2022-04-07 14:04:30||331.08||331.03||331.08||331.03|5
1649340300000|2022-04-07 14:05:00||330.98||331.03||331.08||330.98|2
1649340310000|2022-04-07 14:05:10||331.08||331.08||331.08||331.08|0
1649340330000|2022-04-07 14:05:30|331.53|330.98|331.53|331.08|331.53|331.08|331.53|330.98|1
1649340340000|2022-04-07 14:05:40|331.48|331.03|331.48|331.03|331.48|331.03|331.48|331.03|0
1649340350000|2022-04-07 14:05:50|||||||||1
1649340360000|2022-04-07 14:06:00|331.43|330.83|331.43|330.83|331.43|330.83|331.43|330.83|2
1649340370000|2022-04-07 14:06:10|331.38||331.33||331.38||331.33||0
1649340390000|2022-04-07 14:06:30|331.28|330.88|331.28|330.88|331.28|330.88|331.28|330.88|0
1649340400000|2022-04-07 14:06:40|331.08|330.83|331.03|330.83|331.08|330.88|331.03|330.83|0
1649340410000|2022-04-07 14:06:50|330.93|330.73|330.93|330.68|330.93|330.73|330.93|330.68|2
1649340420000|2022-04-07 14:07:00|331.03|330.78|331.03|330.88|331.03|330.88|331.03|330.78|6
1649340430000|2022-04-07 14:07:10|331.13|330.78|331.08|330.78|331.13|330.78|331.08|330.73|3
1649340440000|2022-04-07 14:07:20|331.03|330.83|331.03|330.68|331.03|330.83|331.03|330.63|2
1649340460000|2022-04-07 14:07:40|331.13|330.78|331.13|330.88|331.13|330.88|331.13|330.78|4
1649340470000|2022-04-07 14:07:50||330.83||330.83||330.83||330.83|0
1649340490000|2022-04-07 14:08:10||330.88||330.88||330.88||330.88|0
1649340500000|2022-04-07 14:08:20||330.83||330.83||330.83||330.83|0
1649340510000|2022-04-07 14:08:30||330.78||330.78||330.78||330.78|1
1649340520000|2022-04-07 14:08:40|330.88|330.73|330.88|330.68|330.88|330.73|330.88|330.58|8
1649340530000|2022-04-07 14:08:50|330.98|330.73|330.98|330.73|330.98|330.73|330.98|330.68|2
1649340540000|2022-04-07 14:09:00||330.68||330.68||330.68||330.68|1
1649340550000|2022-04-07 14:09:10||330.63||330.63||330.63||330.63|1
1649340570000|2022-04-07 14:09:30||330.58||330.58||330.58||330.58|0
1649340580000|2022-04-07 14:09:40||330.63||330.63||330.63||330.63|0
1649340590000|2022-04-07 14:09:50||330.68||330.73||330.73||330.68|0
1649340610000|2022-04-07 14:10:10||330.68||330.68||330.68||330.68|1
1649340630000|2022-04-07 14:10:30|331.08|330.73|331.08|330.78|331.08|330.83|331.08|330.73|4
1649340640000|2022-04-07 14:10:40|330.98|330.83|330.98|330.73|330.98|330.83|330.98|330.73|0
1649340650000|2022-04-07 14:10:50|||||||||2
1649340660000|2022-04-07 14:11:00|330.88|330.78|331.08|330.78|331.08|330.83|330.88|330.78|3
1649340670000|2022-04-07 14:11:10||330.83||330.78||330.88||330.78|0
1649340680000|2022-04-07 14:11:20||330.83||330.78||330.83||330.78|2
1649340710000|2022-04-07 14:11:50|330.88|330.68|330.88|330.63|330.88|330.68|330.88|330.63|7
1649340720000|2022-04-07 14:12:00|330.78|330.68|330.98|330.73|330.98|330.73|330.78|330.63|4
1649340730000|2022-04-07 14:12:10||330.68||330.63||330.68||330.63|1
1649340760000|2022-04-07 14:12:40||330.68||330.68||330.68||330.68|0
1649340770000|2022-04-07 14:12:50|331.08|330.73|331.08|330.83|331.08|330.83|331.08|330.73|1
1649340780000|2022-04-07 14:13:00|331.13|330.88|331.23|330.98|331.23|330.98|331.03|330.88|3
1649340790000|2022-04-07 14:13:10||330.93||330.88||330.93||330.88|1
1649340800000|2022-04-07 14:13:20||330.83||330.93||330.98||330.83|0
1649340810000|2022-04-07 14:13:30|331.13||331.13||331.13||331.13||0
1649340820000|2022-04-07 14:13:40|331.08|330.83|331.13|330.98|331.13|330.98|331.08|330.83|3
1649340830000|2022-04-07 14:13:50|331.28|331.03|331.28|331.08|331.28|331.08|331.28|331.03|1
1649340840000|2022-04-07 14:14:00|331.23|331.03|331.43|331.18|331.43|331.23|331.23|331.03|16
1649340850000|2022-04-07 14:14:10||331.13||331.13||331.13||331.13|0
1649340860000|2022-04-07 14:14:20||331.18||331.18||331.18||331.18|0
1649340870000|2022-04-07 14:14:30||331.13||331.08||331.13||331.08|1
1649340880000|2022-04-07 14:14:40||331.13||331.08||331.13||331.08|0
1649340890000|2022-04-07 14:14:50||331.13||331.13||331.13||331.13|0
1649340900000|2022-04-07 14:15:00||331.08||330.98||331.08||330.98|2
1649340910000|2022-04-07 14:15:10||331.03||330.98||331.03||330.98|0
1649340920000|2022-04-07 14:15:20||330.93||330.88||330.93||330.88|1
1649340930000|2022-04-07 14:15:30||330.93||330.93||330.93||330.93|0
1649340970000|2022-04-07 14:16:10|331.38|330.88|331.38|330.83|331.38|330.88|331.38|330.83|1
1649340980000|2022-04-07 14:16:20|330.93|330.88|330.73|330.48|330.93|330.88|330.68|330.48|20
1649341000000|2022-04-07 14:16:40|330.63|330.53|330.93|330.53|330.93|330.53|330.63|330.53|6
1649341020000|2022-04-07 14:17:00|330.88||330.88||330.88||330.88||0
1649341040000|2022-04-07 14:17:20||330.63||330.63||330.63||330.63|0
1649341060000|2022-04-07 14:17:40|330.78|330.53|330.78|330.53|330.78|330.53|330.78|330.53|2
1649341070000|2022-04-07 14:17:50|330.73|330.48|330.73|330.48|330.73|330.48|330.73|330.48|6
1649341080000|2022-04-07 14:18:00|330.63|330.53|330.78|330.53|330.78|330.53|330.63|330.53|3
1649341100000|2022-04-07 14:18:20|330.68|330.48|330.68|330.43|330.68|330.48|330.58|330.38|8
1649341110000|2022-04-07 14:18:30|330.78|330.48|330.78|330.48|330.78|330.48|330.78|330.48|0
1649341120000|2022-04-07 14:18:40|330.88|330.53|330.93|330.53|330.93|330.53|330.88|330.53|1
1649341130000|2022-04-07 14:18:50|330.83||330.83||330.83||330.83||1
1649341140000|2022-04-07 14:19:00|330.78|330.43|330.68|330.38|330.78|330.43|330.68|330.38|3
1649341150000|2022-04-07 14:19:10|330.73|330.53|330.68|330.43|330.73|330.53|330.68|330.43|1
1649341160000|2022-04-07 14:19:20|330.58||330.83||330.83||330.58||1
1649341170000|2022-04-07 14:19:30||330.48||330.48||330.48||330.48|0
1649341190000|2022-04-07 14:19:50|330.78||330.78||330.78||330.78||0
1649341200000|2022-04-07 14:20:00|330.73|330.33|330.63|330.38|330.73|330.38|330.53|330.33|5
1649341210000|2022-04-07 14:20:10|330.58|330.33|330.43|330.23|330.58|330.33|330.43|330.23|6
1649341220000|2022-04-07 14:20:20|330.38|330.08|330.53|330.18|330.53|330.18|330.33|330.08|14
1649341230000|2022-04-07 14:20:30|330.48||330.48||330.53||330.48||0
1649341240000|2022-04-07 14:20:40|330.43|330.13|330.43|330.13|330.43|330.13|330.38|330.13|0
1649341250000|2022-04-07 14:20:50|330.38||330.43||330.43||330.38||0
1649341270000|2022-04-07 14:21:10|330.38||330.38||330.38||330.38||0
1649341290000|2022-04-07 14:21:30|330.43||330.43||330.43||330.43||1
1649341310000|2022-04-07 14:21:50|330.38|330.08|330.33|330.08|330.38|330.08|330.28|330.08|3
1649341320000|2022-04-07 14:22:00|330.43||330.43||330.43||330.43||3
1649341350000|2022-04-07 14:22:30||330.13||330.13||330.13||330.13|0
1649341360000|2022-04-07 14:22:40|330.53||330.53||330.53||330.53||3
1649341370000|2022-04-07 14:22:50|330.58||330.58||330.58||330.58||1
1649341380000|2022-04-07 14:23:00|330.53||330.48||330.53||330.43||1
1649341390000|2022-04-07 14:23:10|330.58|330.18|330.58|330.23|330.58|330.23|330.58|330.18|1
1649341400000|2022-04-07 14:23:20|330.63|330.28|330.63|330.28|330.63|330.28|330.63|330.28|1
1649341420000|2022-04-07 14:23:40|330.58||330.53||330.58||330.53||0
1649341460000|2022-04-07 14:24:20|330.43||330.63||330.63||330.43||7
1649341480000|2022-04-07 14:24:40||330.33||330.33||330.33||330.33|0
1649341490000|2022-04-07 14:24:50|330.68||330.73||330.73||330.68||2
1649341500000|2022-04-07 14:25:00|330.78|330.38|330.78|330.58|330.78|330.58|330.78|330.38|7
1649341510000|2022-04-07 14:25:10|330.83|330.63|330.98|330.68|330.98|330.73|330.83|330.63|3
1649341520000|2022-04-07 14:25:20|331.03|330.73|331.08|330.73|331.08|330.73|331.03|330.73|0
1649341550000|2022-04-07 14:25:50|331.03||330.98||331.03||330.98||0
1649341560000|2022-04-07 14:26:00|330.93||330.93||330.93||330.93||0
1649341570000|2022-04-07 14:26:10|331.03||331.03||331.03||331.03||1
1649341580000|2022-04-07 14:26:20|330.98||330.98||330.98||330.98||0
1649341600000|2022-04-07 14:26:40|330.88||330.88||330.88||330.88||0
1649341610000|2022-04-07 14:26:50||330.68||330.68||330.68||330.68|7
1649341620000|2022-04-07 14:27:00|330.83|330.63|330.78|330.63|330.83|330.63|330.78|330.63|5
1649341630000|2022-04-07 14:27:10|330.68|330.53|330.68|330.43|330.68|330.53|330.68|330.43|13
1649341640000|2022-04-07 14:27:20|330.73|330.48|330.73|330.43|330.73|330.48|330.73|330.43|1
1649341650000|2022-04-07 14:27:30|330.68||330.68||330.68||330.68||0
1649341670000|2022-04-07 14:27:50|330.63|330.28|330.53|330.33|330.63|330.33|330.48|330.28|3
1649341680000|2022-04-07 14:28:00|330.48|330.28|330.48|330.23|330.48|330.28|330.48|330.23|0
1649341690000|2022-04-07 14:28:10|330.38|330.18|330.53|330.28|330.53|330.28|330.33|330.13|4
1649341700000|2022-04-07 14:28:20|330.58|330.33|330.68|330.33|330.68|330.33|330.58|330.33|2
1649341710000|2022-04-07 14:28:30|330.63||330.63||330.63||330.63||0
1649341730000|2022-04-07 14:28:50|330.58||330.63||330.63||330.58||0
1649341740000|2022-04-07 14:29:00|330.73|330.38|330.83|330.43|330.83|330.43|330.73|330.38|2
1649341770000|2022-04-07 14:29:30|330.78||330.68||330.78||330.68||0
1649341780000|2022-04-07 14:29:40|330.63|330.38|330.53|330.28|330.63|330.38|330.53|330.28|2
1649341790000|2022-04-07 14:29:50|330.48|330.23|330.48|330.18|330.53|330.23|330.48|330.18|0
1649341800000|2022-04-07 14:30:00|330.58|330.23|330.58|330.23|330.58|330.23|330.58|330.23|1
1649341810000|2022-04-07 14:30:10|330.63|330.28|330.78|330.53|330.83|330.58|330.63|330.28|2
1649341820000|2022-04-07 14:30:20|330.83|330.48|330.73|330.48|330.83|330.48|330.73|330.48|0
1649341830000|2022-04-07 14:30:30|330.78|330.53|330.78|330.48|330.93|330.63|330.78|330.48|2
1649341850000|2022-04-07 14:30:50|330.83||330.88||330.88||330.83||1
1649341860000|2022-04-07 14:31:00|330.93|330.53|330.88|330.53|330.93|330.53|330.88|330.53|0
1649341870000|2022-04-07 14:31:10|330.93|330.73|330.88|330.58|330.93|330.73|330.88|330.58|1
1649341880000|2022-04-07 14:31:20|330.83|330.53|330.88|330.53|330.88|330.53|330.83|330.53|0
1649341890000|2022-04-07 14:31:30|330.93|330.58|330.78|330.53|330.93|330.58|330.78|330.53|0
1649341900000|2022-04-07 14:31:40|330.73|330.58|330.78|330.58|330.83|330.58|330.73|330.58|2
1649341910000|2022-04-07 14:31:50|330.83|330.53|330.73|330.53|330.83|330.53|330.73|330.53|3
1649341920000|2022-04-07 14:32:00|330.68|330.48|330.68|330.43|330.68|330.48|330.58|330.38|8
1649341930000|2022-04-07 14:32:10|330.63|330.38|330.58|330.38|330.63|330.38|330.58|330.38|3
1649341940000|2022-04-07 14:32:20|330.53|330.28|330.63|330.28|330.63|330.28|330.53|330.28|4
1649341970000|2022-04-07 14:32:50||330.33||330.33||330.33||330.33|0
1649341980000|2022-04-07 14:33:00|330.53|330.18|330.38|330.18|330.53|330.18|330.38|330.18|9
1649341990000|2022-04-07 14:33:10|330.43|330.23|330.58|330.23|330.63|330.23|330.43|330.23|5
1649342000000|2022-04-07 14:33:20|330.63|330.28|330.63|330.28|330.63|330.28|330.63|330.28|0
1649342010000|2022-04-07 14:33:30|330.58||330.53||330.58||330.53||0
1649342020000|2022-04-07 14:33:40|330.58||330.63||330.68||330.58||4
1649342030000|2022-04-07 14:33:50|330.68|330.33|330.73|330.33|330.73|330.33|330.68|330.33|1
1649342040000|2022-04-07 14:34:00|330.78|330.38|330.88|330.53|330.88|330.53|330.78|330.38|0
1649342060000|2022-04-07 14:34:20|330.83||330.83||330.83||330.78||0
1649342070000|2022-04-07 14:34:30|330.88||330.88||330.88||330.88||1
1649342080000|2022-04-07 14:34:40|330.93||330.83||330.93||330.83||0
1649342090000|2022-04-07 14:34:50|330.88||330.88||330.93||330.88||1
1649342100000|2022-04-07 14:35:00|330.93|330.58|331.03|330.58|331.13|330.58|330.93|330.58|3
1649342110000|2022-04-07 14:35:10|330.93||330.88||330.93||330.88||0
1649342120000|2022-04-07 14:35:20|330.93||330.93||330.93||330.93||1
1649342130000|2022-04-07 14:35:30|331.03|330.63|331.03|330.63|331.03|330.63|331.03|330.63|0
1649342150000|2022-04-07 14:35:50||330.68||330.68||330.68||330.68|1
1649342160000|2022-04-07 14:36:00|331.08||331.13||331.13||331.08||0
1649342190000|2022-04-07 14:36:30|331.08||331.03||331.08||331.03||0
1649342210000|2022-04-07 14:36:50|330.98||330.98||330.98||330.98||1
1649342220000|2022-04-07 14:37:00|330.93||330.88||330.93||330.88||0
1649342230000|2022-04-07 14:37:10|330.93||330.93||330.93||330.93||0
1649342270000|2022-04-07 14:37:50|330.88||330.88||330.88||330.88||7
1649342280000|2022-04-07 14:38:00|330.83|330.63|330.78|330.58|330.83|330.63|330.78|330.58|10
1649342290000|2022-04-07 14:38:10|330.73|330.53|330.68|330.43|330.73|330.53|330.63|330.43|8
1649342300000|2022-04-07 14:38:20|330.63|330.38|330.53|330.28|330.63|330.38|330.53|330.28|1
1649342310000|2022-04-07 14:38:30|||||||||1
1649342320000|2022-04-07 14:38:40|330.43|330.18|330.38|330.08|330.43|330.18|330.38|330.08|1
1649342340000|2022-04-07 14:39:00|330.33||330.33||330.33||330.33||0
1649342350000|2022-04-07 14:39:10|330.43|330.13|330.43|330.13|330.43|330.13|330.43|330.13|3
1649342360000|2022-04-07 14:39:20|330.38||330.33||330.38||330.33||0
1649342370000|2022-04-07 14:39:30|330.28|330.08|330.18|329.98|330.28|330.08|330.18|329.98|14
1649342380000|2022-04-07 14:39:40|330.23|330.03|330.13|329.93|330.28|330.03|330.13|329.93|2
1649342390000|2022-04-07 14:39:50|330.18||330.23||330.23||330.18||2
1649342400000|2022-04-07 14:40:00|330.08|329.78|330.08|329.78|330.08|329.78|330.08|329.78|4
1649342420000|2022-04-07 14:40:20|330.03|329.73|330.03|329.73|330.03|329.73|329.98|329.73|4
1649342440000|2022-04-07 14:40:40|329.88|329.78|329.88|329.53|329.88|329.78|329.88|329.53|9
1649342450000|2022-04-07 14:40:50||329.58||329.58||329.58||329.58|1
1649342460000|2022-04-07 14:41:00||329.53||329.53||329.53||329.53|0
1649342500000|2022-04-07 14:41:40||329.58||329.58||329.58||329.58|0
1649342510000|2022-04-07 14:41:50|||||||||1
1649342530000|2022-04-07 14:42:10|329.93||329.98||329.98||329.93||0
1649342540000|2022-04-07 14:42:20||329.63||329.63||329.63||329.63|0
1649342560000|2022-04-07 14:42:40|329.93||329.93||329.93||329.93||3
1649342570000|2022-04-07 14:42:50|||||||||1
1649342580000|2022-04-07 14:43:00|329.98|329.68|330.03|329.68|330.03|329.68|329.98|329.68|3
1649342590000|2022-04-07 14:43:10|329.98||329.93||329.98||329.93||0
1649342600000|2022-04-07 14:43:20|329.88||329.88||329.88||329.88||1
1649342610000|2022-04-07 14:43:30|329.83|329.63|329.73|329.53|329.83|329.63|329.73|329.53|3
1649342620000|2022-04-07 14:43:40|329.68||329.78||329.78||329.68||5
1649342640000|2022-04-07 14:44:00|329.73|329.48|329.73|329.48|329.73|329.48|329.73|329.48|0
1649342660000|2022-04-07 14:44:20|329.78|329.53|329.88|329.53|329.88|329.53|329.78|329.53|2
1649342680000|2022-04-07 14:44:40|329.93|329.58|329.93|329.58|329.93|329.58|329.93|329.58|0
1649342690000|2022-04-07 14:44:50|329.88||329.88||329.88||329.83||1
1649342700000|2022-04-07 14:45:00|329.83||329.88||329.88||329.83||0
1649342710000|2022-04-07 14:45:10|329.93|329.63|329.93|329.63|329.93|329.63|329.93|329.63|0
1649342720000|2022-04-07 14:45:20|329.98||329.88||329.98||329.88||0
1649342730000|2022-04-07 14:45:30|329.83||329.83||329.88||329.83||1
1649342740000|2022-04-07 14:45:40|329.78|329.58|329.78|329.58|329.78|329.58|329.78|329.58|1
1649342750000|2022-04-07 14:45:50|329.73|329.48|329.73|329.48|329.78|329.53|329.73|329.48|6
1649342760000|2022-04-07 14:46:00|329.78|329.53|329.78|329.53|329.78|329.53|329.78|329.53|2
1649342770000|2022-04-07 14:46:10|329.73||329.78||329.78||329.73||0
1649342810000|2022-04-07 14:46:50|329.73||329.73||329.73||329.73||2
1649342820000|2022-04-07 14:47:00|329.68||329.78||329.78||329.68||3
1649342840000|2022-04-07 14:47:20|329.73|329.48|329.63|329.43|329.73|329.48|329.63|329.43|5
1649342850000|2022-04-07 14:47:30|329.68|329.38|329.73|329.43|329.73|329.43|329.68|329.38|1
1649342910000|2022-04-07 14:48:30|||||||||1
1649342920000|2022-04-07 14:48:40|329.68|329.38|329.53|329.38|329.68|329.38|329.53|329.38|3
1649342930000|2022-04-07 14:48:50||329.33||329.33||329.33||329.33|1
1649342940000|2022-04-07 14:49:00|329.48||329.58||329.58||329.48||10
1649342950000|2022-04-07 14:49:10||329.28||329.28||329.28||329.28|3
1649343000000|2022-04-07 14:50:00|329.63|329.33|329.83|329.48|329.83|329.58|329.63|329.33|3
1649343010000|2022-04-07 14:50:10|329.88|329.53|329.93|329.53|329.93|329.53|329.88|329.53|3
1649343050000|2022-04-07 14:50:50|||||||||1
1649343080000|2022-04-07 14:51:20|330.03|329.58|330.03|329.58|330.03|329.58|330.03|329.58|2
1649343090000|2022-04-07 14:51:30|330.08||330.08||330.08||330.08||0
1649343110000|2022-04-07 14:51:50|||||||||1
1649343120000|2022-04-07 14:52:00||329.63||329.63||329.63||329.63|0
1649343130000|2022-04-07 14:52:10||329.68||329.68||329.68||329.68|0
1649343170000|2022-04-07 14:52:50|||||||||1
1649343180000|2022-04-07 14:53:00|||||||||1
1649343230000|2022-04-07 14:53:50|330.13||330.13||330.13||330.13||1
1649343250000|2022-04-07 14:54:10|||||||||1
1649343260000|2022-04-07 14:54:20|330.08||330.13||330.13||330.08||1
1649343310000|2022-04-07 14:55:10||329.98||329.83||329.98||329.83|1
1649343320000|2022-04-07 14:55:20|330.23|329.88|330.23|329.88|330.23|329.88|330.23|329.88|3
1649343350000|2022-04-07 14:55:50|330.28||330.28||330.28||330.28||0
1649343380000|2022-04-07 14:56:20|330.23|329.83|330.23|329.73|330.23|329.83|330.23|329.73|5
1649343390000|2022-04-07 14:56:30|330.18|329.78|330.18|329.78|330.18|329.78|330.18|329.78|1
1649343510000|2022-04-07 14:58:30|330.13||330.13||330.13||330.13||0
1649343530000|2022-04-07 14:58:50||329.83||329.83||329.83||329.83|1
1649343560000|2022-04-07 14:59:20|330.08||330.08||330.08||330.08||0
1649343580000|2022-04-07 14:59:40|329.98|329.78|329.98|329.68|329.98|329.78|329.98|329.68|5
1649343590000|2022-04-07 14:59:50|||||||||1
1649343600000|2022-04-07 15:00:00|330.03|329.73|330.53|330.18|330.58|330.33|330.03|329.73|7
1649343620000|2022-04-07 15:00:20|330.48|330.08|330.48|330.08|330.48|330.08|330.48|330.08|1
1649343630000|2022-04-07 15:00:30|330.43|330.03|330.43|329.88|330.43|330.03|330.43|329.88|1
1649343650000|2022-04-07 15:00:50|330.38|329.83|330.38|329.83|330.38|329.83|330.38|329.83|4
1649343660000|2022-04-07 15:01:00|330.43||330.43||330.43||330.43||0
1649343670000|2022-04-07 15:01:10||329.88||329.88||329.88||329.88|0
1649343680000|2022-04-07 15:01:20|||||||||1
1649343700000|2022-04-07 15:01:40|330.38||330.23||330.38||330.18||1
1649343710000|2022-04-07 15:01:50|330.28||330.28||330.28||330.28||1
1649343730000|2022-04-07 15:02:10|330.23||330.23||330.23||330.23||0
1649343770000|2022-04-07 15:02:50|||||||||2
1649343820000|2022-04-07 15:03:40||329.83||329.78||329.83||329.78|2
1649343870000|2022-04-07 15:04:30|330.18|329.83|330.18|329.83|330.18|329.83|330.18|329.83|0
1649343880000|2022-04-07 15:04:40|||||||||1
1649343890000|2022-04-07 15:04:50|330.23||330.23||330.23||330.23||1
1649343900000|2022-04-07 15:05:00|||||||||1
1649343910000|2022-04-07 15:05:10|330.18||330.18||330.18||330.18||0
1649343950000|2022-04-07 15:05:50|||||||||1
1649343980000|2022-04-07 15:06:20|||||||||1
1649344010000|2022-04-07 15:06:50|330.08|329.88|330.18|329.88|330.18|329.88|330.08|329.88|4
1649344020000|2022-04-07 15:07:00|330.23||330.33||330.33||330.23||3
1649344040000|2022-04-07 15:07:20||330.03||330.03||330.03||330.03|0
1649344050000|2022-04-07 15:07:30||329.98||330.03||330.03||329.88|3
1649344060000|2022-04-07 15:07:40||329.93||329.93||329.93||329.93|1
1649344170000|2022-04-07 15:09:30|330.28|329.88|330.28|329.78|330.28|329.88|330.28|329.78|0
1649344190000|2022-04-07 15:09:50|330.23||330.23||330.23||330.23||0
1649344200000|2022-04-07 15:10:00|330.13|329.73|330.13|329.73|330.13|329.73|330.13|329.73|0
1649344210000|2022-04-07 15:10:10||329.68||329.68||329.68||329.68|0
1649344230000|2022-04-07 15:10:30||329.73||329.73||329.73||329.73|1
1649344300000|2022-04-07 15:11:40|329.68|329.43|329.73|329.48|329.73|329.48|329.68|329.43|15
1649344320000|2022-04-07 15:12:00|329.83||329.83||329.83||329.83||3
1649344370000|2022-04-07 15:12:50|329.88||329.98||329.98||329.88||2
1649344380000|2022-04-07 15:13:00|329.93||329.98||329.98||329.93||0
1649344400000|2022-04-07 15:13:20|329.93||329.98||329.98||329.93||0
1649344410000|2022-04-07 15:13:30||329.53||329.53||329.53||329.53|0
1649344430000|2022-04-07 15:13:50|||||||||1
1649344480000|2022-04-07 15:14:40|329.93||329.98||329.98||329.93||0
1649344490000|2022-04-07 15:14:50|||||||||1
1649344500000|2022-04-07 15:15:00|329.93||329.93||329.93||329.93||0
1649344520000|2022-04-07 15:15:20|329.88||329.88||329.88||329.88||0
1649344530000|2022-04-07 15:15:30|329.83||329.83||329.83||329.83||0
1649344550000|2022-04-07 15:15:50|329.88||329.88||329.88||329.88||2
1649344560000|2022-04-07 15:16:00|329.83||329.78||329.83||329.78||1
1649344570000|2022-04-07 15:16:10|329.73|329.43|329.68|329.43|329.73|329.43|329.63|329.38|3
1649344590000|2022-04-07 15:16:30|329.73||329.73||329.73||329.73||0
1649344610000|2022-04-07 15:16:50|329.63|329.38|329.63|329.38|329.63|329.38|329.58|329.38|0
1649344620000|2022-04-07 15:17:00|||||||||1
1649344630000|2022-04-07 15:17:10|329.58|329.43|329.68|329.43|329.68|329.43|329.58|329.43|1
1649344640000|2022-04-07 15:17:20|329.63||329.63||329.63||329.63||1
1649344650000|2022-04-07 15:17:30|329.68|329.48|329.68|329.43|329.68|329.48|329.68|329.43|0
1649344670000|2022-04-07 15:17:50|329.78|329.48|329.78|329.53|329.78|329.53|329.78|329.48|2
1649344690000|2022-04-07 15:18:10|329.73||329.68||329.73||329.68||0
1649344700000|2022-04-07 15:18:20|329.63|329.43|329.63|329.43|329.63|329.43|329.63|329.43|2
1649344720000|2022-04-07 15:18:40|329.58||329.63||329.63||329.58||0
1649344730000|2022-04-07 15:18:50|329.68|329.48|329.73|329.48|329.73|329.48|329.68|329.48|1
1649344740000|2022-04-07 15:19:00|329.63|329.43|329.73|329.43|329.73|329.43|329.63|329.43|1
1649344750000|2022-04-07 15:19:10|329.68||329.68||329.68||329.68||0
1649344770000|2022-04-07 15:19:30||329.48||329.48||329.48||329.48|0
1649344780000|2022-04-07 15:19:40|329.63|329.43|329.63|329.48|329.63|329.48|329.63|329.43|0
1649344790000|2022-04-07 15:19:50|329.73||329.78||329.78||329.73||11
1649344830000|2022-04-07 15:20:30|329.83||329.83||329.83||329.83||0
1649344860000|2022-04-07 15:21:00|329.93|329.53|329.93|329.73|329.93|329.78|329.93|329.53|1
1649344870000|2022-04-07 15:21:10|329.88|329.63|329.88|329.63|329.93|329.63|329.88|329.63|1
1649344880000|2022-04-07 15:21:20|329.83|329.53|329.73|329.48|329.83|329.53|329.68|329.48|4
1649344890000|2022-04-07 15:21:30|329.78|329.53|329.83|329.53|329.83|329.53|329.78|329.53|0
1649344920000|2022-04-07 15:22:00|329.88||329.83||329.88||329.83||0
1649344930000|2022-04-07 15:22:10|329.78||329.78||329.78||329.78||0
1649344940000|2022-04-07 15:22:20|329.68||329.68||329.68||329.68||0
1649344950000|2022-04-07 15:22:30|329.73|329.48|329.73|329.48|329.73|329.48|329.73|329.48|5
1649344960000|2022-04-07 15:22:40|329.63||329.78||329.78||329.63||2
1649344990000|2022-04-07 15:23:10|329.73|329.43|329.68|329.48|329.73|329.48|329.63|329.43|1
1649345000000|2022-04-07 15:23:20|329.73||329.78||329.78||329.73||5
1649345010000|2022-04-07 15:23:30|329.73||329.73||329.73||329.73||0
1649345020000|2022-04-07 15:23:40|329.63||329.78||329.78||329.63||4
1649345090000|2022-04-07 15:24:50|||||||||1
1649345100000|2022-04-07 15:25:00|329.68|329.43|329.68|329.43|329.68|329.43|329.68|329.43|2
1649345150000|2022-04-07 15:25:50|329.73||329.73||329.73||329.73||1
1649345170000|2022-04-07 15:26:10|||||||||1
1649345180000|2022-04-07 15:26:20|329.78|329.48|329.83|329.63|329.88|329.63|329.78|329.48|2
1649345190000|2022-04-07 15:26:30|329.78|329.58|329.78|329.58|329.78|329.58|329.78|329.58|1
1649345200000|2022-04-07 15:26:40|329.73|329.53|329.73|329.53|329.73|329.53|329.73|329.48|2
1649345220000|2022-04-07 15:27:00|329.68|329.48|329.58|329.33|329.68|329.48|329.58|329.33|5
1649345230000|2022-04-07 15:27:10|329.53||329.53||329.53||329.53||2
1649345240000|2022-04-07 15:27:20||329.28||329.28||329.28||329.28|2
1649345260000|2022-04-07 15:27:40|||||||||1
1649345270000|2022-04-07 15:27:50||329.23||329.23||329.23||329.23|1
1649345290000|2022-04-07 15:28:10|329.48||329.53||329.53||329.48||1
1649345300000|2022-04-07 15:28:20|||||||||1
1649345310000|2022-04-07 15:28:30|329.48|329.13|329.33|329.08|329.48|329.13|329.33|329.08|10
1649345320000|2022-04-07 15:28:40|||||||||1
1649345330000|2022-04-07 15:28:50|329.28|329.03|329.18|329.03|329.28|329.03|329.18|329.03|5
1649345340000|2022-04-07 15:29:00|329.08|328.88|328.93|328.78|329.08|328.88|328.93|328.78|16
1649345350000|2022-04-07 15:29:10|328.98||329.08||329.08||328.98||6
1649345360000|2022-04-07 15:29:20|329.13||329.08||329.13||328.93||2
1649345370000|2022-04-07 15:29:30|329.03|328.73|328.98|328.73|329.03|328.78|328.98|328.73|2
1649345380000|2022-04-07 15:29:40|329.03||329.03||329.03||328.93||9
1649345390000|2022-04-07 15:29:50|328.98||328.98||328.98||328.93||3
1649345400000|2022-04-07 15:30:00|329.03|328.93|329.08|328.88|329.13|328.93|329.03|328.83|10
1649345410000|2022-04-07 15:30:10|329.13|328.83|329.08|328.83|329.13|328.88|329.08|328.83|0
1649345420000|2022-04-07 15:30:20|329.03|328.78|329.08|328.78|329.08|328.78|328.98|328.78|1
1649345440000|2022-04-07 15:30:40|329.03|328.73|328.98|328.68|329.03|328.73|328.98|328.68|0
1649345450000|2022-04-07 15:30:50|328.93|328.63|328.93|328.63|328.93|328.63|328.93|328.63|0
1649345460000|2022-04-07 15:31:00|328.88|328.58|328.98|328.58|328.98|328.58|328.88|328.58|5
1649345470000|2022-04-07 15:31:10|328.93||328.93||328.93||328.93||0
1649345490000|2022-04-07 15:31:30|328.88||328.88||328.88||328.88||1
1649345510000|2022-04-07 15:31:50|||||||||1
1649345520000|2022-04-07 15:32:00|328.78|328.53|328.83|328.58|328.83|328.58|328.78|328.53|5
1649345540000|2022-04-07 15:32:20|328.78||328.78||328.78||328.78||0
1649345550000|2022-04-07 15:32:30|328.83||328.88||328.88||328.83||1
1649345570000|2022-04-07 15:32:50|||||||||2
1649345590000|2022-04-07 15:33:10|328.93||328.93||328.93||328.93||0
1649345630000|2022-04-07 15:33:50|328.88||328.88||328.88||328.88||0
1649345640000|2022-04-07 15:34:00|328.93||328.93||328.93||328.93||0
1649345660000|2022-04-07 15:34:20|328.88||328.88||328.88||328.88||0
1649345670000|2022-04-07 15:34:30|328.93||328.93||328.93||328.93||0
1649345680000|2022-04-07 15:34:40|328.98||329.03||329.03||328.98||1
1649345690000|2022-04-07 15:34:50|||||||||1
1649345700000|2022-04-07 15:35:00|329.08||329.13||329.13||329.08||0
1649345710000|2022-04-07 15:35:10||328.63||328.63||328.63||328.63|0
1649345730000|2022-04-07 15:35:30||328.68||328.68||328.68||328.68|0
1649345750000|2022-04-07 15:35:50|329.18||329.23||329.23||329.18||1
1649345760000|2022-04-07 15:36:00|329.28||329.28||329.28||329.28||0
1649345770000|2022-04-07 15:36:10|329.33||329.33||329.33||329.33||0
1649345780000|2022-04-07 15:36:20||328.73||328.78||328.78||328.73|0
1649345800000|2022-04-07 15:36:40||328.83||328.83||328.83||328.83|0
1649345810000|2022-04-07 15:36:50|||||||||1
1649345820000|2022-04-07 15:37:00|329.38|328.93|329.28|329.03|329.43|329.03|329.13|328.93|25
1649345830000|2022-04-07 15:37:10|329.33|329.08|329.33|329.08|329.43|329.08|329.33|329.08|25
1649345840000|2022-04-07 15:37:20|329.38||329.43||329.43||329.38||2
1649345850000|2022-04-07 15:37:30|329.48||329.48||329.48||329.48||0
1649345860000|2022-04-07 15:37:40|329.43||329.43||329.43||329.43||0
1649345880000|2022-04-07 15:38:00|329.48||329.48||329.53||329.48||0
1649345900000|2022-04-07 15:38:20|329.43|329.23|329.33|329.13|329.43|329.23|329.33|329.13|7
1649345910000|2022-04-07 15:38:30|329.38||329.38||329.38||329.38||1
1649345930000|2022-04-07 15:38:50|329.43||329.38||329.48||329.38||1
1649345940000|2022-04-07 15:39:00|329.43||329.43||329.43||329.43||0
1649345950000|2022-04-07 15:39:10|329.38||329.38||329.38||329.38||0
1649345970000|2022-04-07 15:39:30|329.43||329.48||329.48||329.43||0
1649345980000|2022-04-07 15:39:40|329.43||329.43||329.43||329.43||0
1649345990000|2022-04-07 15:39:50|329.38||329.38||329.38||329.38||0
1649346000000|2022-04-07 15:40:00|329.43||329.43||329.43||329.43||0
1649346020000|2022-04-07 15:40:20|||||||||1
1649346060000|2022-04-07 15:41:00|329.53||329.53||329.53||329.53||2
1649346070000|2022-04-07 15:41:10|329.48|329.18|329.53|329.18|329.53|329.18|329.48|329.18|0
1649346080000|2022-04-07 15:41:20|329.48||329.48||329.48||329.48||0
1649346130000|2022-04-07 15:42:10|329.43||329.43||329.43||329.43||0
1649346140000|2022-04-07 15:42:20|||||||||1
1649346160000|2022-04-07 15:42:40|329.38|329.13|329.38|329.08|329.38|329.13|329.38|329.08|4
1649346180000|2022-04-07 15:43:00||329.03||329.03||329.03||329.03|0
1649346200000|2022-04-07 15:43:20||328.98||328.98||328.98||328.98|0
1649346420000|2022-04-07 15:47:00|329.43|329.08|329.48|329.08|329.48|329.08|329.43|329.08|2
1649346440000|2022-04-07 15:47:20|329.53|329.28|329.63|329.28|329.63|329.28|329.53|329.28|0
1649346470000|2022-04-07 15:47:50|329.58||329.58||329.58||329.58||1
1649346480000|2022-04-07 15:48:00|329.63||329.63||329.63||329.63||0
1649346520000|2022-04-07 15:48:40|329.58||329.58||329.58||329.58||1
1649346530000|2022-04-07 15:48:50||329.18||329.18||329.18||329.18|0
1649346550000|2022-04-07 15:49:10||329.13||329.13||329.13||329.13|1
1649346560000|2022-04-07 15:49:20||329.08||329.08||329.08||329.08|0
1649346580000|2022-04-07 15:49:40||329.13||329.13||329.13||329.13|0
1649346590000|2022-04-07 15:49:50||329.08||329.08||329.08||329.08|0
1649346670000|2022-04-07 15:51:10||329.13||329.08||329.13||329.08|0
1649346740000|2022-04-07 15:52:20|329.53|328.98|329.53|328.98|329.53|328.98|329.53|328.98|1
1649346750000|2022-04-07 15:52:30||328.93||328.93||328.93||328.93|0
1649346770000|2022-04-07 15:52:50|328.93|328.58|328.83|328.53|328.93|328.58|328.83|328.48|26
1649346780000|2022-04-07 15:53:00|328.78|328.48|328.73|328.48|328.78|328.48|328.68|328.48|35
1649346790000|2022-04-07 15:53:10|||||||||1
1649346800000|2022-04-07 15:53:20|328.88|328.53|328.88|328.63|328.93|328.63|328.88|328.53|4
1649346860000|2022-04-07 15:54:20|328.83|328.53|328.68|328.43|328.83|328.53|328.68|328.43|15
1649346880000|2022-04-07 15:54:40|328.63||328.63||328.63||328.63||1
1649346890000|2022-04-07 15:54:50||328.38||328.38||328.38||328.38|0
1649346900000|2022-04-07 15:55:00|328.68||328.73||328.73||328.68||5
1649346930000|2022-04-07 15:55:30||328.48||328.48||328.48||328.48|0
1649346940000|2022-04-07 15:55:40|328.78||328.88||328.88||328.78||1
1649346950000|2022-04-07 15:55:50|328.93|328.68|329.08|328.83|329.08|328.83|328.93|328.68|4
1649346960000|2022-04-07 15:56:00|328.98|329.08|329.23|328.98|329.33|329.08|328.98|328.98|31
1649346970000|2022-04-07 15:56:10|329.28||329.28||329.28||329.28||3
1649346980000|2022-04-07 15:56:20||328.93||328.93||328.93||328.93|3
1649346990000|2022-04-07 15:56:30||328.88||328.83||328.88||328.83|3
1649347060000|2022-04-07 15:57:40||328.88||328.88||328.88||328.88|0
1649347070000|2022-04-07 15:57:50|||||||||1
1649347080000|2022-04-07 15:58:00|329.23||329.23||329.23||329.23||0
1649347120000|2022-04-07 15:58:40|329.18|328.83|329.18|328.83|329.18|328.83|329.18|328.83|5
1649347130000|2022-04-07 15:58:50|329.13||329.13||329.13||329.13||0
1649347150000|2022-04-07 15:59:10||328.78||328.73||328.78||328.73|2
1649347160000|2022-04-07 15:59:20|||||||||2
1649347200000|2022-04-07 16:00:00|329.08||329.08||329.08||329.08||0
1649347230000|2022-04-07 16:00:30||328.78||328.78||328.78||328.78|0
1649347250000|2022-04-07 16:00:50|||||||||1
1649347290000|2022-04-07 16:01:30|329.13||329.18||329.18||329.13||6
1649347310000|2022-04-07 16:01:50|||||||||1
1649347370000|2022-04-07 16:02:50|329.33||329.33||329.33||329.33||5
1649347430000|2022-04-07 16:03:50|||||||||1
1649347440000|2022-04-07 16:04:00|||||||||1
1649347490000|2022-04-07 16:04:50|||||||||1
1649347510000|2022-04-07 16:05:10|329.28||329.28||329.28||329.28||0
1649347520000|2022-04-07 16:05:20|329.23||329.23||329.23||329.23||0
1649347550000|2022-04-07 16:05:50|||||||||1
1649347560000|2022-04-07 16:06:00|329.28||329.28||329.28||329.28||2
1649347610000|2022-04-07 16:06:50|||||||||2
1649347620000|2022-04-07 16:07:00||328.83||328.83||328.83||328.83|0
1649347630000|2022-04-07 16:07:10|||||||||1
1649347640000|2022-04-07 16:07:20|||||||||1
1649347670000|2022-04-07 16:07:50|329.33|328.88|329.33|329.13|329.33|329.13|329.33|328.88|7
1649347680000|2022-04-07 16:08:00|329.28|329.18|329.28|329.08|329.28|329.18|329.28|329.08|9
1649347690000|2022-04-07 16:08:10|329.33||329.33||329.33||329.33||3
1649347700000|2022-04-07 16:08:20|329.28|329.03|329.18|328.93|329.28|329.03|329.18|328.93|14
1649347710000|2022-04-07 16:08:30|||||||||1
1649347720000|2022-04-07 16:08:40|329.08|328.83|329.13|328.83|329.13|328.83|329.08|328.83|9
1649347730000|2022-04-07 16:08:50|329.18|328.98|329.23|328.98|329.23|328.98|329.18|328.98|5
1649347740000|2022-04-07 16:09:00|329.18|328.93|329.18|328.93|329.18|328.93|329.18|328.93|4
1649347760000|2022-04-07 16:09:20|329.23||329.23||329.28||329.23||2
1649347790000|2022-04-07 16:09:50|||||||||1
1649347810000|2022-04-07 16:10:10|329.28||329.33||329.33||329.28||4
1649347820000|2022-04-07 16:10:20||329.03||329.03||329.03||329.03|0
1649347830000|2022-04-07 16:10:30|329.43||329.43||329.43||329.43||2
1649347850000|2022-04-07 16:10:50|329.48||329.48||329.53||329.48||2
1649347870000|2022-04-07 16:11:10|329.43|329.28|329.53|329.28|329.53|329.28|329.43|329.28|2
1649347910000|2022-04-07 16:11:50|329.48|329.23|329.33|329.13|329.48|329.23|329.33|329.13|9
1649347940000|2022-04-07 16:12:20|329.28|329.08|329.23|329.03|329.28|329.08|329.23|329.03|4
1649347950000|2022-04-07 16:12:30|329.18|328.93|329.13|328.93|329.18|328.93|329.13|328.93|4
1649347960000|2022-04-07 16:12:40|329.18||329.18||329.18||329.13||2
1649348000000|2022-04-07 16:13:20|329.23|329.03|329.33|329.03|329.33|329.03|329.23|329.03|4
1649348020000|2022-04-07 16:13:40|329.38|329.23|329.43|329.13|329.43|329.23|329.38|329.13|2
1649348030000|2022-04-07 16:13:50|329.38||329.38||329.38||329.38||1
1649348050000|2022-04-07 16:14:10|329.33||329.33||329.33||329.33||1
1649348060000|2022-04-07 16:14:20|329.28||329.28||329.28||329.28||0
1649348070000|2022-04-07 16:14:30|329.23|329.08|329.23|328.98|329.23|329.08|329.23|328.98|1
1649348100000|2022-04-07 16:15:00|329.28||329.33||329.33||329.28||1
1649348150000|2022-04-07 16:15:50|329.28||329.28||329.28||329.28||1
1649348190000|2022-04-07 16:16:30|329.23||329.23||329.23||329.23||0
1649348200000|2022-04-07 16:16:40|329.18||329.18||329.18||329.18||0
1649348210000|2022-04-07 16:16:50|329.23||329.23||329.23||329.18||2
1649348230000|2022-04-07 16:17:10|329.18||329.18||329.18||329.18||0
1649348240000|2022-04-07 16:17:20|329.23||329.23||329.23||329.23||0
1649348260000|2022-04-07 16:17:40|329.28||329.28||329.28||329.28||0
1649348270000|2022-04-07 16:17:50|||||||||1
1649348330000|2022-04-07 16:18:50|||||||||1
1649348390000|2022-04-07 16:19:50|||||||||2
1649348410000|2022-04-07 16:20:10|329.23||329.23||329.23||329.23||0
1649348450000|2022-04-07 16:20:50|329.28||329.28||329.28||329.28||1
1649348470000|2022-04-07 16:21:10|329.33||329.33||329.33||329.33||0
1649348510000|2022-04-07 16:21:50|329.38||329.43||329.43||329.38||1
1649348520000|2022-04-07 16:22:00|329.48||329.48||329.48||329.48||1
1649348530000|2022-04-07 16:22:10|329.43||329.38||329.43||329.38||0
1649348540000|2022-04-07 16:22:20|329.33||329.33||329.33||329.33||0
1649348560000|2022-04-07 16:22:40|329.28||329.23||329.28||329.23||0
1649348570000|2022-04-07 16:22:50|||||||||1
1649348580000|2022-04-07 16:23:00|||||||||1
1649348620000|2022-04-07 16:23:40|329.08|328.83|329.08|328.83|329.08|328.83|329.08|328.83|9
1649348670000|2022-04-07 16:24:30|329.13||329.13||329.13||329.13||2
1649348680000|2022-04-07 16:24:40|329.08||329.13||329.13||329.08||0
1649348690000|2022-04-07 16:24:50|329.08||329.13||329.13||329.08||2
1649348710000|2022-04-07 16:25:10|329.08||329.08||329.08||329.08||1
1649348750000|2022-04-07 16:25:50|||||||||2
1649348770000|2022-04-07 16:26:10|329.13|328.88|329.23|328.93|329.23|328.93|329.13|328.88|3
1649348780000|2022-04-07 16:26:20|329.33|329.03|329.38|329.13|329.38|329.13|329.33|329.03|3
1649348800000|2022-04-07 16:26:40||329.08||329.08||329.08||329.08|4
1649348810000|2022-04-07 16:26:50||329.03||329.03||329.03||329.03|0
1649348820000|2022-04-07 16:27:00||329.08||329.03||329.08||329.03|0
1649348830000|2022-04-07 16:27:10||328.98||328.98||328.98||328.98|1
1649348890000|2022-04-07 16:28:10||328.93||328.88||328.93||328.88|1
1649348900000|2022-04-07 16:28:20|329.33|328.93|329.28|328.93|329.33|328.93|329.28|328.93|0
1649348910000|2022-04-07 16:28:30||328.88||328.88||328.88||328.88|1
1649348950000|2022-04-07 16:29:10|329.23|328.93|329.23|328.93|329.23|328.93|329.23|328.93|0
1649348960000|2022-04-07 16:29:20||328.98||328.98||328.98||328.98|0
1649348990000|2022-04-07 16:29:50||329.03||329.03||329.03||329.03|1
1649349000000|2022-04-07 16:30:00|329.13|328.98|329.08|328.88|329.13|328.98|329.08|328.88|15
1649349010000|2022-04-07 16:30:10|329.03|328.83|329.03|328.83|329.03|328.83|329.03|328.83|3
1649349030000|2022-04-07 16:30:30|329.08||329.03||329.08||329.03||2
1649349040000|2022-04-07 16:30:40|||||||||9
1649349060000|2022-04-07 16:31:00|328.98|328.78|329.08|328.78|329.08|328.78|328.98|328.78|4
1649349110000|2022-04-07 16:31:50|329.13||329.13||329.13||329.13||2
1649349130000|2022-04-07 16:32:10|329.08||329.08||329.08||329.08||1
1649349170000|2022-04-07 16:32:50|329.13||329.18||329.18||329.13||3
1649349230000|2022-04-07 16:33:50|329.23|328.68|328.98|328.68|329.23|328.68|328.93|328.68|28
1649349260000|2022-04-07 16:34:20|328.93|328.33|328.83|328.33|328.98|328.33|328.73|328.33|88
1649349280000|2022-04-07 16:34:40|328.93|328.48|329.03|328.68|329.03|328.68|328.93|328.48|3
1649349350000|2022-04-07 16:35:50|329.08||329.08||329.08||329.08||0
1649349370000|2022-04-07 16:36:10|329.03||328.98||329.03||328.98||0
1649349410000|2022-04-07 16:36:50|||||||||2
1649349440000|2022-04-07 16:37:20|329.03||329.03||329.03||329.03||1
1649349470000|2022-04-07 16:37:50|329.08||329.08||329.08||329.08||2
1649349480000|2022-04-07 16:38:00|329.03||329.03||329.03||329.03||0
1649349490000|2022-04-07 16:38:10||328.73||328.73||328.73||328.73|0
1649349530000|2022-04-07 16:38:50|329.08||329.08||329.08||329.08||2
1649349540000|2022-04-07 16:39:00|329.03|328.63|328.78|328.63|329.03|328.63|328.78|328.63|9
1649349550000|2022-04-07 16:39:10|328.83||328.83||328.83||328.83||0
1649349600000|2022-04-07 16:40:00||328.58||328.58||328.58||328.58|0
1649349620000|2022-04-07 16:40:20|328.88||328.88||328.88||328.88||0
1649349650000|2022-04-07 16:40:50|328.93||329.03||329.03||328.93||3
1649349680000|2022-04-07 16:41:20|||||||||1
1649349700000|2022-04-07 16:41:40|329.08||329.08||329.08||329.08||2
1649349710000|2022-04-07 16:41:50|329.13|328.63|329.13|328.63|329.13|328.63|329.13|328.63|2
1649349750000|2022-04-07 16:42:30|329.18||329.13||329.18||329.13||1
1649349770000|2022-04-07 16:42:50|||||||||1
1649349790000|2022-04-07 16:43:10|329.08||329.08||329.08||329.08||0
1649349820000|2022-04-07 16:43:40|329.13||329.13||329.13||329.13||1
1649349830000|2022-04-07 16:43:50|329.08||329.08||329.13||329.08||2
1649349840000|2022-04-07 16:44:00|329.13||328.98||329.13||328.98||0
1649349850000|2022-04-07 16:44:10|329.03||329.03||329.03||329.03||0
1649349860000|2022-04-07 16:44:20|328.98||328.93||328.98||328.93||0
1649349870000|2022-04-07 16:44:30|328.98||328.98||328.98||328.98||0
1649349890000|2022-04-07 16:44:50|||||||||1
1649349910000|2022-04-07 16:45:10|328.93||328.98||328.98||328.93||0
1649349930000|2022-04-07 16:45:30|328.93||328.98||328.98||328.93||0
1649349950000|2022-04-07 16:45:50|329.03||329.03||329.03||329.03||3
1649349960000|2022-04-07 16:46:00|329.08||328.93||329.08||328.93||1
1649349970000|2022-04-07 16:46:10|328.98||329.03||329.03||328.98||0
1649349980000|2022-04-07 16:46:20|328.98||328.98||328.98||328.98||0
1649350010000|2022-04-07 16:46:50|||||||||1
1649350020000|2022-04-07 16:47:00|328.93||328.93||328.93||328.93||0
1649350070000|2022-04-07 16:47:50|328.88||328.88||328.88||328.88||1
1649350090000|2022-04-07 16:48:10|328.63|328.58|328.63|328.38|328.63|328.58|328.58|328.38|11
1649350100000|2022-04-07 16:48:20|328.58||328.68||328.68||328.58||1
1649350110000|2022-04-07 16:48:30|328.63||328.63||328.68||328.58||1
1649350120000|2022-04-07 16:48:40|328.68||328.68||328.68||328.68||0
1649350190000|2022-04-07 16:49:50|328.63||328.68||328.68||328.58||3
1649350200000|2022-04-07 16:50:00||328.43||328.43||328.43||328.43|0
1649350220000|2022-04-07 16:50:20|328.63||328.68||328.68||328.63||1
1649350250000|2022-04-07 16:50:50|328.73||328.78||328.78||328.73||3
1649350300000|2022-04-07 16:51:40|328.83||328.83||328.83||328.83||0
1649350310000|2022-04-07 16:51:50|328.88||328.93||328.93||328.88||1
1649350320000|2022-04-07 16:52:00|328.88||328.93||328.93||328.88||0
1649350340000|2022-04-07 16:52:20|328.88||328.88||328.88||328.88||0
1649350350000|2022-04-07 16:52:30|328.93||328.88||328.93||328.88||0
1649350370000|2022-04-07 16:52:50|328.93||328.98||328.98||328.93||1
1649350440000|2022-04-07 16:54:00|328.93||328.93||328.93||328.93||0
1649350450000|2022-04-07 16:54:10|328.73||328.93||328.93||328.73||1
1649350500000|2022-04-07 16:55:00|328.88||328.88||328.88||328.88||0
1649350540000|2022-04-07 16:55:40|328.83||328.88||328.88||328.83||0
1649350550000|2022-04-07 16:55:50|328.78||328.88||328.88||328.78||1
1649350610000|2022-04-07 16:56:50|328.83||328.88||328.88||328.83||0
1649350620000|2022-04-07 16:57:00|328.83||328.83||328.83||328.83||1
1649350630000|2022-04-07 16:57:10|||||||||1
1649350650000|2022-04-07 16:57:30|328.78||328.78||328.78||328.78||0
1649350660000|2022-04-07 16:57:40|328.73||328.78||328.78||328.73||0
1649350720000|2022-04-07 16:58:40|328.83||328.88||328.88||328.83||1
1649350740000|2022-04-07 16:59:00|328.93||328.98||328.98||328.93||1
1649350770000|2022-04-07 16:59:30|328.93||328.93||328.93||328.93||0
1649350780000|2022-04-07 16:59:40|328.98||328.93||328.98||328.93||0
1649350820000|2022-04-07 17:00:20|328.88||328.88||328.88||328.88||0
1649350840000|2022-04-07 17:00:40|328.83||328.83||328.83||328.83||0
1649350850000|2022-04-07 17:00:50|328.88||328.88||328.88||328.88||2
1649350860000|2022-04-07 17:01:00|328.83|328.73|329.13|328.73|329.13|328.73|328.83|328.73|7
1649350890000|2022-04-07 17:01:30|329.08||329.03||329.08||329.03||0
1649350930000|2022-04-07 17:02:10|329.08||329.13||329.18||329.08||0
1649350980000|2022-04-07 17:03:00|329.18|329.08|329.43|329.08|329.43|329.08|329.18|329.08|6
1649350990000|2022-04-07 17:03:10|329.38||329.43||329.43||329.38||0
1649351000000|2022-04-07 17:03:20|329.48|329.23|329.53|329.23|329.53|329.23|329.33|329.23|6
1649351110000|2022-04-07 17:05:10||329.13||329.13||329.13||329.13|10
1649351120000|2022-04-07 17:05:20|329.48|329.08|329.48|329.08|329.48|329.08|329.48|329.08|0
1649351130000|2022-04-07 17:05:30||329.13||329.13||329.13||329.13|0
1649351140000|2022-04-07 17:05:40||329.08||329.08||329.08||329.08|0
1649351170000|2022-04-07 17:06:10||329.03||329.03||329.03||329.03|0
1649351180000|2022-04-07 17:06:20||329.08||329.08||329.08||329.08|0
1649351190000|2022-04-07 17:06:30||329.13||329.13||329.13||329.13|0
1649351200000|2022-04-07 17:06:40||329.18||329.18||329.18||329.18|0
1649351220000|2022-04-07 17:07:00||329.13||329.13||329.13||329.13|0
1649351230000|2022-04-07 17:07:10|329.43|329.08|329.43|329.08|329.43|329.08|329.43|329.08|0
1649351280000|2022-04-07 17:08:00|||||||||1
1649351340000|2022-04-07 17:09:00||329.13||329.18||329.18||329.13|1
1649351380000|2022-04-07 17:09:40||329.13||329.13||329.13||329.13|0
1649351390000|2022-04-07 17:09:50|329.48|329.23|329.48|329.23|329.48|329.23|329.48|329.23|0
1649351400000|2022-04-07 17:10:00||329.18||329.18||329.18||329.18|0
1649351420000|2022-04-07 17:10:20|329.43||329.43||329.43||329.43||0
1649351490000|2022-04-07 17:11:30|329.48||329.48||329.48||329.48||0
1649351510000|2022-04-07 17:11:50|329.63|329.23|329.63|329.38|329.63|329.38|329.63|329.23|1
1649351520000|2022-04-07 17:12:00||329.43||329.33||329.43||329.33|4
1649351530000|2022-04-07 17:12:10|329.83|329.58|329.88|329.63|329.88|329.63|329.83|329.58|15
1649351540000|2022-04-07 17:12:20|329.83|329.53|329.83|329.53|329.83|329.53|329.83|329.53|1
1649351550000|2022-04-07 17:12:30||329.48||329.58||329.58||329.48|4
1649351580000|2022-04-07 17:13:00|329.93|329.63|329.93|329.68|329.93|329.68|329.93|329.63|1
1649351620000|2022-04-07 17:13:40||329.63||329.63||329.63||329.63|0
1649351630000|2022-04-07 17:13:50||329.58||329.58||329.58||329.58|0
1649351640000|2022-04-07 17:14:00||329.53||329.53||329.58||329.53|0
1649351680000|2022-04-07 17:14:40||329.48||329.48||329.48||329.48|0
1649351730000|2022-04-07 17:15:30||329.53||329.48||329.53||329.48|0
1649351750000|2022-04-07 17:15:50||329.53||329.53||329.53||329.53|0
1649351780000|2022-04-07 17:16:20||329.48||329.48||329.48||329.48|0
1649351810000|2022-04-07 17:16:50||329.53||329.53||329.53||329.53|0
1649351820000|2022-04-07 17:17:00||329.48||329.48||329.48||329.48|0
1649351830000|2022-04-07 17:17:10||329.53||329.53||329.53||329.53|0
1649351840000|2022-04-07 17:17:20||329.48||329.73||329.73||329.48|2
1649351850000|2022-04-07 17:17:30||329.68||329.63||329.68||329.63|0
1649351890000|2022-04-07 17:18:10||329.68||329.68||329.68||329.68|0
1649351940000|2022-04-07 17:19:00||329.63||329.63||329.63||329.63|1
1649351960000|2022-04-07 17:19:20|330.08|329.68|330.08|329.83|330.08|329.83|330.08|329.68|2
1649351970000|2022-04-07 17:19:30|330.13|329.88|330.13|329.78|330.13|329.88|330.13|329.78|1
1649351990000|2022-04-07 17:19:50||329.83||329.83||329.83||329.83|0
1649352010000|2022-04-07 17:20:10|330.23|329.88|330.28|330.03|330.28|330.03|330.23|329.88|1
1649352030000|2022-04-07 17:20:30||329.98||329.98||329.98||329.98|0
1649352040000|2022-04-07 17:20:40|330.23|330.03|330.23|329.88|330.23|330.03|330.23|329.88|0
1649352050000|2022-04-07 17:20:50||329.93||329.93||329.98||329.88|0
1649352060000|2022-04-07 17:21:00||329.98||329.98||329.98||329.98|0
1649352080000|2022-04-07 17:21:20||329.93||329.93||329.93||329.93|0
1649352090000|2022-04-07 17:21:30||329.98||329.93||329.98||329.93|0
1649352110000|2022-04-07 17:21:50|330.18|329.88|330.18|329.93|330.18|329.93|330.18|329.83|0
1649352120000|2022-04-07 17:22:00||329.88||329.88||329.88||329.88|0
1649352160000|2022-04-07 17:22:40|330.13|329.83|330.13|329.83|330.13|329.83|330.13|329.78|0
1649352170000|2022-04-07 17:22:50||329.78||329.78||329.78||329.78|0
1649352190000|2022-04-07 17:23:10||329.83||329.83||329.83||329.83|0
1649352200000|2022-04-07 17:23:20||329.88||329.88||329.93||329.88|0
1649352220000|2022-04-07 17:23:40||329.83||329.83||329.83||329.83|0
1649352230000|2022-04-07 17:23:50||329.88||329.83||329.88||329.83|1
1649352240000|2022-04-07 17:24:00||329.88||329.78||329.88||329.78|0
1649352280000|2022-04-07 17:24:40||329.73||329.73||329.73||329.73|0
1649352290000|2022-04-07 17:24:50|330.08|329.78|330.08|329.68|330.08|329.78|330.08|329.68|0
1649352300000|2022-04-07 17:25:00||329.73||329.78||329.78||329.73|0
1649352310000|2022-04-07 17:25:10||329.83||329.83||329.83||329.83|0
1649352320000|2022-04-07 17:25:20|330.13|329.88|330.13|329.88|330.13|329.88|330.13|329.88|0
1649352330000|2022-04-07 17:25:30||329.93||329.83||329.93||329.83|0
1649352350000|2022-04-07 17:25:50||329.78||329.78||329.78||329.78|1
1649352360000|2022-04-07 17:26:00||329.83||329.88||329.88||329.83|0
1649352380000|2022-04-07 17:26:20|330.28|329.93|330.28|329.98|330.28|330.03|330.28|329.88|1
1649352390000|2022-04-07 17:26:30|330.33|330.03|330.33|330.18|330.33|330.18|330.33|330.03|6
1649352400000|2022-04-07 17:26:40|330.28|330.03|330.28|329.98|330.28|330.08|330.28|329.98|4
1649352410000|2022-04-07 17:26:50|||||||||1
1649352420000|2022-04-07 17:27:00||329.93||329.93||329.93||329.93|0
1649352430000|2022-04-07 17:27:10||329.98||329.98||330.03||329.98|0
1649352440000|2022-04-07 17:27:20||330.03||330.03||330.03||329.98|0
1649352480000|2022-04-07 17:28:00|330.33|330.08|330.33|330.08|330.33|330.08|330.33|330.08|0
1649352490000|2022-04-07 17:28:10|330.38|330.18|330.48|330.23|330.48|330.28|330.38|330.18|8
1649352500000|2022-04-07 17:28:20||330.33||330.23||330.33||330.23|4
1649352510000|2022-04-07 17:28:30|330.53|330.28|330.53|330.28|330.53|330.28|330.53|330.28|0
1649352540000|2022-04-07 17:29:00|330.48|330.18|330.48|330.18|330.48|330.18|330.48|330.18|4
1649352550000|2022-04-07 17:29:10||330.23||330.23||330.23||330.23|0
1649352560000|2022-04-07 17:29:20|330.53|330.28|330.53|330.28|330.53|330.28|330.53|330.28|0
1649352570000|2022-04-07 17:29:30||330.23||330.23||330.23||330.23|4
1649352600000|2022-04-07 17:30:00|330.43||330.43||330.43||330.43||0
1649352650000|2022-04-07 17:30:50|330.53|330.28|330.58|330.33|330.58|330.33|330.53|330.28|2
1649352660000|2022-04-07 17:31:00|330.63|330.38|330.63|330.38|330.63|330.38|330.63|330.38|0
1649352680000|2022-04-07 17:31:20|330.73|330.48|330.73|330.48|330.73|330.48|330.73|330.48|9
1649352720000|2022-04-07 17:32:00||330.43||330.38||330.43||330.38|3
1649352730000|2022-04-07 17:32:10||330.43||330.43||330.43||330.43|0
1649352780000|2022-04-07 17:33:00||330.38||330.38||330.38||330.38|3
1649352790000|2022-04-07 17:33:10||330.43||330.38||330.43||330.38|0
1649352800000|2022-04-07 17:33:20||330.43||330.43||330.43||330.43|0
1649352810000|2022-04-07 17:33:30||330.48||330.38||330.48||330.38|0
1649352830000|2022-04-07 17:33:50||330.33||330.33||330.33||330.33|0
1649352840000|2022-04-07 17:34:00||330.28||330.28||330.28||330.28|0
1649352870000|2022-04-07 17:34:30||330.33||330.28||330.33||330.28|0
1649352890000|2022-04-07 17:34:50||330.23||330.33||330.33||330.23|2
1649352900000|2022-04-07 17:35:00||330.28||330.28||330.28||330.28|0
1649352930000|2022-04-07 17:35:30||330.33||330.28||330.33||330.28|0
1649352940000|2022-04-07 17:35:40||330.33||330.43||330.43||330.33|0
1649352950000|2022-04-07 17:35:50||330.38||330.28||330.43||330.28|1
1649352970000|2022-04-07 17:36:10||330.33||330.33||330.33||330.33|0
1649352990000|2022-04-07 17:36:30||330.38||330.33||330.38||330.33|0
1649353000000|2022-04-07 17:36:40||330.38||330.43||330.43||330.38|0
1649353010000|2022-04-07 17:36:50||330.38||330.38||330.38||330.38|0
1649353020000|2022-04-07 17:37:00||330.33||330.38||330.38||330.33|0
1649353030000|2022-04-07 17:37:10||330.33||330.33||330.33||330.33|0
1649353040000|2022-04-07 17:37:20||330.28||330.33||330.33||330.28|0
1649353050000|2022-04-07 17:37:30||330.28||330.28||330.28||330.28|0
1649353070000|2022-04-07 17:37:50||330.33||330.33||330.33||330.33|0
1649353090000|2022-04-07 17:38:10||330.28||330.28||330.28||330.28|0
1649353100000|2022-04-07 17:38:20|330.68|330.33|330.68|330.33|330.68|330.33|330.68|330.33|0
1649353110000|2022-04-07 17:38:30||330.28||330.28||330.28||330.28|0
1649353170000|2022-04-07 17:39:30||330.23||330.23||330.23||330.23|0
1649353190000|2022-04-07 17:39:50||330.18||330.18||330.18||330.18|0
1649353230000|2022-04-07 17:40:30||330.23||330.23||330.23||330.23|0
1649353250000|2022-04-07 17:40:50||330.18||330.18||330.18||330.18|1
1649353280000|2022-04-07 17:41:20||330.23||330.23||330.23||330.18|0
1649353310000|2022-04-07 17:41:50||330.18||330.18||330.18||330.18|1
1649353330000|2022-04-07 17:42:10||330.23||330.23||330.23||330.23|0
1649353380000|2022-04-07 17:43:00||330.18||330.28||330.28||330.18|0
1649353390000|2022-04-07 17:43:10||330.23||330.23||330.28||330.23|0
1649353420000|2022-04-07 17:43:40||330.28||330.23||330.28||330.23|0
1649353470000|2022-04-07 17:44:30||330.18||330.23||330.23||330.18|0
1649353480000|2022-04-07 17:44:40||330.28||330.23||330.28||330.23|0
1649353490000|2022-04-07 17:44:50||330.18||330.18||330.18||330.18|0
1649353510000|2022-04-07 17:45:10|330.63|330.13|330.58|330.18|330.63|330.18|330.58|330.13|0
1649353540000|2022-04-07 17:45:40||330.23||330.23||330.23||330.23|0
1649353550000|2022-04-07 17:45:50|||||||||1
1649353560000|2022-04-07 17:46:00||330.33||330.33||330.38||330.33|2
1649353580000|2022-04-07 17:46:20|330.63||330.63||330.63||330.58||0
1649353590000|2022-04-07 17:46:30|330.68|330.38|330.68|330.38|330.68|330.38|330.68|330.38|0
1649353610000|2022-04-07 17:46:50||330.33||330.33||330.33||330.28|1
1649353620000|2022-04-07 17:47:00||330.28||330.28||330.28||330.28|0
1649353630000|2022-04-07 17:47:10|330.63|330.23|330.63|330.18|330.63|330.23|330.63|330.18|0
1649353640000|2022-04-07 17:47:20||330.13||330.18||330.18||330.13|0
1649353650000|2022-04-07 17:47:30||330.13||330.23||330.23||330.13|0
1649353660000|2022-04-07 17:47:40||330.18||330.18||330.18||330.18|0
1649353670000|2022-04-07 17:47:50|330.43|330.08|330.33|329.98|330.43|330.08|330.33|329.98|3
1649353690000|2022-04-07 17:48:10||329.93||330.03||330.03||329.93|0
1649353710000|2022-04-07 17:48:30|330.38|330.08|330.43|330.18|330.43|330.18|330.38|330.08|0
1649353720000|2022-04-07 17:48:40||330.13||330.13||330.13||330.13|0
1649353740000|2022-04-07 17:49:00||330.08||330.03||330.08||330.03|0
1649353750000|2022-04-07 17:49:10||330.08||330.08||330.13||330.08|0
1649353800000|2022-04-07 17:50:00||330.03||330.03||330.03||330.03|0
1649353810000|2022-04-07 17:50:10||330.08||330.13||330.13||330.08|0
1649353830000|2022-04-07 17:50:30||330.18||330.18||330.23||330.18|0
1649353840000|2022-04-07 17:50:40|330.38|330.13|330.43|330.13|330.43|330.13|330.38|330.13|1
1649353870000|2022-04-07 17:51:10||330.08||330.03||330.08||330.03|0
1649353900000|2022-04-07 17:51:40|330.38|329.98|330.38|329.93|330.38|329.98|330.38|329.93|1
1649353910000|2022-04-07 17:51:50||329.88||329.88||329.88||329.88|0
1649353920000|2022-04-07 17:52:00||329.93||329.93||329.93||329.93|0
1649353930000|2022-04-07 17:52:10||329.98||329.98||329.98||329.98|0
1649353960000|2022-04-07 17:52:40||329.93||329.93||329.93||329.93|1
1649353990000|2022-04-07 17:53:10||329.98||329.98||329.98||329.98|0
1649354030000|2022-04-07 17:53:50||330.03||330.08||330.08||330.03|0
1649354050000|2022-04-07 17:54:10||330.13||330.08||330.18||330.08|0
1649354060000|2022-04-07 17:54:20||330.03||330.03||330.03||330.03|0
1649354120000|2022-04-07 17:55:20||329.98||329.98||329.98||329.98|1
1649354140000|2022-04-07 17:55:40||330.03||330.13||330.13||330.03|0
1649354150000|2022-04-07 17:55:50|330.58|330.18|330.68|330.43|330.68|330.43|330.58|330.18|2
1649354160000|2022-04-07 17:56:00|330.73|330.33|330.93|330.63|330.93|330.63|330.73|330.33|4
1649354170000|2022-04-07 17:56:10||330.58||330.53||330.58||330.48|0
1649354180000|2022-04-07 17:56:20||330.58||330.58||330.63||330.58|0
1649354210000|2022-04-07 17:56:50||330.53||330.53||330.53||330.53|0
1649354220000|2022-04-07 17:57:00||330.48||330.48||330.48||330.48|0
1649354240000|2022-04-07 17:57:20|330.88|330.43|330.88|330.48|330.88|330.48|330.88|330.43|0
1649354250000|2022-04-07 17:57:30||330.43||330.43||330.48||330.43|0
1649354270000|2022-04-07 17:57:50||330.48||330.48||330.48||330.43|0
1649354280000|2022-04-07 17:58:00||330.53||330.63||330.63||330.53|0
1649354300000|2022-04-07 17:58:20||330.58||330.48||330.58||330.43|1
1649354310000|2022-04-07 17:58:30||330.43||330.48||330.48||330.43|0
1649354320000|2022-04-07 17:58:40||330.43||330.43||330.43||330.43|0
1649354340000|2022-04-07 17:59:00||330.38||330.48||330.48||330.38|0
1649354360000|2022-04-07 17:59:20||330.43||330.58||330.58||330.43|0
1649354370000|2022-04-07 17:59:30|330.98|330.63|330.98|330.68|330.98|330.68|330.98|330.63|1
1649354380000|2022-04-07 17:59:40||330.63||330.68||330.68||330.63|0
1649354390000|2022-04-07 17:59:50|331.03|330.78|331.08|330.73|331.08|330.88|331.03|330.73|2
1649354400000|2022-04-07 18:00:00||330.68||330.68||330.68||330.68|0
1649354420000|2022-04-07 18:00:20||330.73||330.73||330.78||330.73|0
1649354430000|2022-04-07 18:00:30||330.68||330.73||330.73||330.68|0
1649354440000|2022-04-07 18:00:40||330.78||330.78||330.78||330.78|0
1649354450000|2022-04-07 18:00:50||330.73||330.73||330.73||330.73|0
1649354460000|2022-04-07 18:01:00||330.78||330.73||330.78||330.68|0
1649354480000|2022-04-07 18:01:20||330.78||330.78||330.78||330.78|1
1649354490000|2022-04-07 18:01:30|331.13|330.83|331.13|330.88|331.13|330.93|331.13|330.83|1
1649354500000|2022-04-07 18:01:40||330.78||330.78||330.78||330.78|2
1649354510000|2022-04-07 18:01:50||330.83||330.83||330.83||330.83|0
1649354520000|2022-04-07 18:02:00|331.23|330.88|331.23|330.93|331.23|331.03|331.23|330.88|5
1649354530000|2022-04-07 18:02:10|331.18|330.88|331.18|330.88|331.18|330.88|331.18|330.83|0
1649354550000|2022-04-07 18:02:30||330.83||330.88||330.88||330.83|0
1649354560000|2022-04-07 18:02:40||330.83||330.83||330.83||330.83|0
1649354600000|2022-04-07 18:03:20|331.13|330.73|331.08|330.73|331.13|330.73|331.08|330.73|0
1649354620000|2022-04-07 18:03:40||330.78||330.78||330.78||330.78|0
1649354630000|2022-04-07 18:03:50||330.73||330.73||330.73||330.73|0
1649354640000|2022-04-07 18:04:00||330.68||330.68||330.68||330.68|0
1649354650000|2022-04-07 18:04:10||330.63||330.63||330.63||330.63|0
1649354710000|2022-04-07 18:05:10||330.68||330.68||330.68||330.68|0
1649354730000|2022-04-07 18:05:30||330.63||330.63||330.63||330.63|0
1649354750000|2022-04-07 18:05:50||330.58||330.63||330.63||330.58|0
1649354760000|2022-04-07 18:06:00|331.03|330.68|331.03|330.63|331.03|330.68|331.03|330.58|1
1649354770000|2022-04-07 18:06:10|330.98|330.58|330.93|330.48|330.98|330.63|330.93|330.48|0
1649354780000|2022-04-07 18:06:20||330.53||330.53||330.53||330.53|0
1649354810000|2022-04-07 18:06:50||330.48||330.53||330.53||330.48|0
1649354830000|2022-04-07 18:07:10||330.58||330.58||330.58||330.58|0
1649354860000|2022-04-07 18:07:40|330.98||330.98||330.98||330.98||1
1649354900000|2022-04-07 18:08:20|330.93||330.93||330.93||330.93||0
1649354920000|2022-04-07 18:08:40||330.53||330.53||330.53||330.53|1
1649354990000|2022-04-07 18:09:50|331.18|330.93|331.18|330.93|331.18|330.93|331.18|330.93|6
1649355000000|2022-04-07 18:10:00|331.03|330.68|331.03|330.68|331.03|330.68|331.03|330.68|6
1649355010000|2022-04-07 18:10:10||330.63||330.63||330.63||330.63|1
1649355020000|2022-04-07 18:10:20||330.58||330.58||330.58||330.58|0
1649355070000|2022-04-07 18:11:10|||||||||1
1649355100000|2022-04-07 18:11:40|330.98||330.98||330.98||330.98||0
1649355170000|2022-04-07 18:12:50|330.93|330.53|330.83|330.38|330.93|330.53|330.83|330.38|1
1649355220000|2022-04-07 18:13:40|||||||||1
1649355250000|2022-04-07 18:14:10|331.03|330.73|331.03|330.78|331.03|330.83|331.03|330.73|11
1649355260000|2022-04-07 18:14:20|330.98|330.68|330.93|330.63|330.98|330.68|330.93|330.63|2
1649355270000|2022-04-07 18:14:30||330.58||330.53||330.58||330.53|1
1649355310000|2022-04-07 18:15:10||330.48||330.43||330.48||330.43|0
1649355320000|2022-04-07 18:15:20|330.88|330.38|330.88|330.43|330.88|330.43|330.88|330.38|1
1649355350000|2022-04-07 18:15:50||330.48||330.48||330.48||330.48|0
1649355360000|2022-04-07 18:16:00||330.43||330.43||330.43||330.43|0
1649355380000|2022-04-07 18:16:20||330.48||330.48||330.48||330.48|0
1649355390000|2022-04-07 18:16:30||330.43||330.43||330.43||330.43|0
1649355480000|2022-04-07 18:18:00||330.38||330.38||330.38||330.38|0
1649355490000|2022-04-07 18:18:10|330.83|330.33|330.78|330.33|330.83|330.33|330.78|330.33|0
1649355500000|2022-04-07 18:18:20||330.28||330.28||330.28||330.28|0
1649355520000|2022-04-07 18:18:40||330.23||330.28||330.28||330.23|1
1649355550000|2022-04-07 18:19:10||330.23||330.23||330.23||330.23|0
1649355560000|2022-04-07 18:19:20||330.28||330.28||330.28||330.28|0
1649355570000|2022-04-07 18:19:30||330.23||330.23||330.23||330.23|1
1649355610000|2022-04-07 18:20:10|330.73||330.73||330.73||330.73||0
1649355810000|2022-04-07 18:23:30|||||||||1
1649355870000|2022-04-07 18:24:30|||||||||1
1649355930000|2022-04-07 18:25:30|330.78|330.78|330.98|330.63|331.03|330.83|330.78|330.63|8
1649355940000|2022-04-07 18:25:40||330.68||330.63||330.68||330.63|0
1649355950000|2022-04-07 18:25:50||330.58||330.58||330.58||330.58|0
1649355960000|2022-04-07 18:26:00|331.03|330.63|331.08|330.83|331.08|330.83|331.03|330.63|0
1649355970000|2022-04-07 18:26:10|331.13|330.78|331.13|330.78|331.13|330.78|331.13|330.78|0
1649356000000|2022-04-07 18:26:40|331.08|330.73|331.08|330.73|331.08|330.73|331.08|330.73|0
1649356020000|2022-04-07 18:27:00|331.23|330.78|331.23|330.98|331.23|330.98|331.23|330.78|4
1649356030000|2022-04-07 18:27:10|331.18|330.93|331.18|330.88|331.18|330.93|331.18|330.88|0
1649356040000|2022-04-07 18:27:20||330.83||330.88||330.88||330.83|0
1649356070000|2022-04-07 18:27:50|331.13|330.93|331.08|330.68|331.13|330.93|331.08|330.68|7
1649356110000|2022-04-07 18:28:30|331.03|330.63|331.03|330.58|331.03|330.63|331.03|330.58|1
1649356120000|2022-04-07 18:28:40|330.98||330.98||330.98||330.98||0
1649356130000|2022-04-07 18:28:50||330.53||330.53||330.53||330.53|0
1649356140000|2022-04-07 18:29:00|330.93|330.48|330.93|330.38|330.93|330.48|330.93|330.38|1
1649356160000|2022-04-07 18:29:20|330.88|330.33|330.83|330.28|330.88|330.33|330.83|330.28|0
1649356170000|2022-04-07 18:29:30|330.78||330.78||330.78||330.78||0
1649356180000|2022-04-07 18:29:40|330.58||330.58||330.58||330.58||0
1649356200000|2022-04-07 18:30:00|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1649356210000|2022-04-07 18:30:10|328.58|327.98|328.58|327.98|328.58|327.98|328.48|327.88|0
1649356240000|2022-04-07 18:30:40|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356250000|2022-04-07 18:30:50|328.58|327.98|328.48|327.88|328.58|327.98|328.48|327.88|0
1649356290000|2022-04-07 18:31:30|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649356300000|2022-04-07 18:31:40|328.48|327.88|328.58|327.98|328.58|327.98|328.48|327.88|0
1649356320000|2022-04-07 18:32:00|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356330000|2022-04-07 18:32:10|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649356390000|2022-04-07 18:33:10|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356410000|2022-04-07 18:33:30|328.38|327.78|328.38|327.78|328.48|327.88|328.38|327.78|0
1649356420000|2022-04-07 18:33:40|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356430000|2022-04-07 18:33:50|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649356440000|2022-04-07 18:34:00|328.38|327.78|328.38|327.78|328.48|327.88|328.38|327.78|0
1649356450000|2022-04-07 18:34:10|328.48|327.88|328.48|327.88|328.48|327.88|328.38|327.78|0
1649356460000|2022-04-07 18:34:20|328.38|327.78|328.38|327.78|328.38|327.78|328.38|327.78|0
1649356470000|2022-04-07 18:34:30|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356500000|2022-04-07 18:35:00|328.38|327.78|328.38|327.78|328.38|327.78|328.38|327.78|0
1649356510000|2022-04-07 18:35:10|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356520000|2022-04-07 18:35:20|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649356550000|2022-04-07 18:35:50|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649356560000|2022-04-07 18:36:00|328.38|327.78|328.38|327.78|328.38|327.78|328.38|327.78|0
1649356570000|2022-04-07 18:36:10|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356580000|2022-04-07 18:36:20|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649356600000|2022-04-07 18:36:40|328.38|327.78|328.38|327.78|328.48|327.88|328.38|327.78|0
1649356610000|2022-04-07 18:36:50|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1649356670000|2022-04-07 18:37:50|328.48|327.88|328.48|327.88|328.48|327.88|328.38|327.78|0
1649356680000|2022-04-07 18:38:00|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649356740000|2022-04-07 18:39:00|328.58|327.98|328.58|327.98|328.58|327.98|328.48|327.88|0
1649356800000|2022-04-07 18:40:00|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356810000|2022-04-07 18:40:10|328.58|327.98|328.58|327.98|328.58|327.98|328.48|327.88|0
1649356820000|2022-04-07 18:40:20|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356840000|2022-04-07 18:40:40|328.58|327.98|328.48|327.88|328.58|327.98|328.48|327.88|0
1649356850000|2022-04-07 18:40:50|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649356870000|2022-04-07 18:41:10|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649356880000|2022-04-07 18:41:20|328.58|327.98|328.58|327.98|328.58|327.98|328.48|327.88|0
1649356890000|2022-04-07 18:41:30|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1649356900000|2022-04-07 18:41:40|328.58|327.98|328.48|327.88|328.58|327.98|328.48|327.88|0
1649356980000|2022-04-07 18:43:00|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649356990000|2022-04-07 18:43:10|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1649357000000|2022-04-07 18:43:20|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649357010000|2022-04-07 18:43:30|328.48|327.88|328.58|327.98|328.58|327.98|328.48|327.88|0
1649357020000|2022-04-07 18:43:40|328.48|327.88|328.58|327.98|328.58|327.98|328.48|327.88|0
1649357030000|2022-04-07 18:43:50|328.48|327.88|328.58|327.98|328.58|327.98|328.48|327.88|0
1649357050000|2022-04-07 18:44:10|328.68|328.08|328.68|328.08|328.68|328.08|328.68|328.08|0
1649357100000|2022-04-07 18:45:00|330.63|330.33|330.63|330.33|330.63|330.33|330.63|330.33|0
1649357110000|2022-04-07 18:45:10|330.58||330.63||330.63||330.58||0
1649357140000|2022-04-07 18:45:40|330.58||330.58||330.58||330.58||0
1649357150000|2022-04-07 18:45:50|330.63||330.63||330.63||330.63||0
1649357160000|2022-04-07 18:46:00|330.58|330.28|330.58|330.28|330.58|330.28|330.58|330.28|0
1649357180000|2022-04-07 18:46:20|330.53|330.23|330.53|330.18|330.53|330.23|330.53|330.18|0
1649357210000|2022-04-07 18:46:50|330.48||330.48||330.48||330.48||0
1649357230000|2022-04-07 18:47:10|330.53||330.53||330.53||330.53||0
1649357250000|2022-04-07 18:47:30|330.63|330.28|330.48|330.18|330.63|330.33|330.48|330.18|2
1649357270000|2022-04-07 18:47:50|330.53||330.53||330.53||330.53||0
1649357280000|2022-04-07 18:48:00|330.58||330.58||330.58||330.58||0
1649357290000|2022-04-07 18:48:10|330.63||330.68||330.68||330.63||1
1649357300000|2022-04-07 18:48:20|330.63||330.63||330.63||330.63||1
1649357320000|2022-04-07 18:48:40|330.68|330.48|330.78|330.38|330.78|330.48|330.68|330.38|6
1649357340000|2022-04-07 18:49:00|330.83|330.58|330.83|330.58|330.83|330.63|330.78|330.58|4
1649357360000|2022-04-07 18:49:20|330.88||330.93||330.93||330.88||2
1649357380000|2022-04-07 18:49:40|330.88|330.53|330.78|330.53|330.88|330.53|330.78|330.53|6
1649357450000|2022-04-07 18:50:50|330.83|330.63|330.93|330.63|330.93|330.63|330.83|330.63|2
1649357480000|2022-04-07 18:51:20|330.98|330.58|330.98|330.68|330.98|330.68|330.98|330.58|0
1649357510000|2022-04-07 18:51:50|331.03|330.73|331.03|330.78|331.03|330.78|331.03|330.73|0
1649357520000|2022-04-07 18:52:00|331.08|330.83|331.08|330.78|331.08|330.83|331.08|330.78|1
1649357550000|2022-04-07 18:52:30||330.83||330.83||330.83||330.83|0
1649357560000|2022-04-07 18:52:40||330.78||330.83||330.83||330.78|0
1649357570000|2022-04-07 18:52:50|331.13|330.88|331.13|330.88|331.13|330.88|331.13|330.88|1
1649357580000|2022-04-07 18:53:00|331.18||331.18||331.18||331.18||0
1649357590000|2022-04-07 18:53:10|331.23||331.23||331.23||331.23||0
1649357680000|2022-04-07 18:54:40||330.98||330.98||330.98||330.98|0
1649357690000|2022-04-07 18:54:50|331.18||331.18||331.18||331.18||0
1649357700000|2022-04-07 18:55:00|331.23||331.23||331.23||331.23||2
1649357710000|2022-04-07 18:55:10|331.28|331.13|331.28|331.03|331.33|331.13|331.28|331.03|12
1649357720000|2022-04-07 18:55:20|331.33||331.33||331.33||331.33||3
1649357790000|2022-04-07 18:56:30|||||||||1
1649357800000|2022-04-07 18:56:40||331.13||331.03||331.13||331.03|1
1649357880000|2022-04-07 18:58:00|||||||||1
1649357960000|2022-04-07 18:59:20|331.43|331.23|331.43|331.18|331.43|331.23|331.38|331.13|22
1649357980000|2022-04-07 18:59:40||331.13||331.23||331.23||331.13|0
1649357990000|2022-04-07 18:59:50|331.38|331.33|331.58|331.33|331.58|331.43|331.38|331.33|11
1649358000000|2022-04-07 19:00:00|331.53|331.28|331.53|331.23|331.53|331.28|331.53|331.23|0
1649358010000|2022-04-07 19:00:10|331.58|331.28|331.58|331.38|331.58|331.38|331.58|331.28|0
1649358020000|2022-04-07 19:00:20||331.33||331.33||331.33||331.33|1
1649358030000|2022-04-07 19:00:30|331.53|331.28|331.53|331.33|331.53|331.33|331.53|331.28|0
1649358040000|2022-04-07 19:00:40||331.28||331.28||331.28||331.23|4
1649358050000|2022-04-07 19:00:50|331.58|331.33|331.58|331.33|331.58|331.33|331.58|331.28|0
1649358060000|2022-04-07 19:01:00|331.53|331.28|331.53|331.28|331.53|331.28|331.53|331.23|0
1649358070000|2022-04-07 19:01:10|331.58|331.33|331.63|331.43|331.63|331.43|331.58|331.33|1
1649358080000|2022-04-07 19:01:20||331.38||331.38||331.38||331.38|1
1649358090000|2022-04-07 19:01:30|331.73|331.48|331.73|331.48|331.73|331.48|331.73|331.38|5
1649358100000|2022-04-07 19:01:40|331.78|331.53|331.78|331.53|331.78|331.53|331.78|331.53|0
1649358130000|2022-04-07 19:02:10||331.58||331.58||331.58||331.58|0
1649358150000|2022-04-07 19:02:30||331.53||331.53||331.58||331.53|0
1649358160000|2022-04-07 19:02:40||331.58||331.58||331.58||331.58|0
1649358170000|2022-04-07 19:02:50|331.93|331.63|331.93|331.68|331.93|331.68|331.93|331.63|3
1649358190000|2022-04-07 19:03:10||331.63||331.68||331.68||331.63|0
1649358220000|2022-04-07 19:03:40||331.73||331.73||331.73||331.73|0
1649358230000|2022-04-07 19:03:50||331.68||331.68||331.68||331.68|0
1649358240000|2022-04-07 19:04:00||331.63||331.58||331.63||331.58|1
1649358250000|2022-04-07 19:04:10||331.63||331.58||331.63||331.58|0
1649358310000|2022-04-07 19:05:10||331.53||331.53||331.53||331.48|1
1649358320000|2022-04-07 19:05:20||331.48||331.48||331.48||331.48|0
1649358330000|2022-04-07 19:05:30||331.53||331.48||331.53||331.48|0
1649358350000|2022-04-07 19:05:50||331.53||331.48||331.53||331.48|0
1649358370000|2022-04-07 19:06:10||331.53||331.53||331.53||331.53|0
1649358380000|2022-04-07 19:06:20||331.48||331.53||331.53||331.48|0
1649358390000|2022-04-07 19:06:30||331.58||331.63||331.68||331.58|0
1649358400000|2022-04-07 19:06:40||331.68||331.68||331.68||331.68|0
1649358410000|2022-04-07 19:06:50||331.63||331.63||331.63||331.58|0
1649358430000|2022-04-07 19:07:10||331.68||331.63||331.68||331.63|0
1649358440000|2022-04-07 19:07:20||331.58||331.58||331.58||331.53|1
1649358460000|2022-04-07 19:07:40||331.53||331.53||331.53||331.53|0
1649358480000|2022-04-07 19:08:00|331.88|331.48|331.88|331.48|331.88|331.63|331.88|331.48|1
1649358500000|2022-04-07 19:08:20||331.43||331.43||331.43||331.43|1
1649358530000|2022-04-07 19:08:50||331.48||331.48||331.48||331.48|0
1649358540000|2022-04-07 19:09:00||331.53||331.53||331.53||331.53|0
1649358550000|2022-04-07 19:09:10||331.48||331.48||331.48||331.48|0
1649358560000|2022-04-07 19:09:20||331.43||331.58||331.58||331.43|0
1649358580000|2022-04-07 19:09:40||331.63||331.58||331.63||331.53|0
1649358590000|2022-04-07 19:09:50||331.63||331.58||331.63||331.58|0
1649358610000|2022-04-07 19:10:10||331.53||331.53||331.58||331.53|0
1649358620000|2022-04-07 19:10:20||331.48||331.53||331.53||331.48|0
1649358630000|2022-04-07 19:10:30||331.48||331.53||331.53||331.48|0
1649358650000|2022-04-07 19:10:50||331.58||331.58||331.58||331.53|1
1649358660000|2022-04-07 19:11:00||331.63||331.68||331.68||331.58|0
1649358680000|2022-04-07 19:11:20||331.63||331.63||331.63||331.63|4
1649358740000|2022-04-07 19:12:20|||||||||1
1649358790000|2022-04-07 19:13:10||331.58||331.58||331.58||331.58|0
1649358800000|2022-04-07 19:13:20||331.53||331.53||331.53||331.53|1
1649358820000|2022-04-07 19:13:40||331.48||331.53||331.53||331.48|0
1649358840000|2022-04-07 19:14:00||331.58||331.58||331.58||331.58|0
1649358900000|2022-04-07 19:15:00|329.78|329.18|329.88|329.28|329.88|329.28|329.78|329.18|0
1649358910000|2022-04-07 19:15:10|329.78|329.18|329.88|329.28|329.88|329.28|329.78|329.18|0
1649358970000|2022-04-07 19:16:10|329.78|329.18|329.88|329.28|329.88|329.28|329.78|329.18|0
1649358980000|2022-04-07 19:16:20|329.78|329.18|329.78|329.18|329.78|329.18|329.78|329.18|0
1649358990000|2022-04-07 19:16:30|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649359000000|2022-04-07 19:16:40|329.88|329.28|329.88|329.28|329.88|329.28|329.88|329.28|0
1649359020000|2022-04-07 19:17:00|329.78|329.18|329.78|329.18|329.78|329.18|329.78|329.18|0
1649359080000|2022-04-07 19:18:00|329.68|329.08|329.68|329.08|329.68|329.08|329.68|329.08|0
1649359090000|2022-04-07 19:18:10|329.78|329.18|329.68|329.08|329.78|329.18|329.68|329.08|0
1649359100000|2022-04-07 19:18:20|329.78|329.18|329.68|329.08|329.78|329.18|329.68|329.08|0
1649359110000|2022-04-07 19:18:30|329.78|329.18|329.78|329.18|329.78|329.18|329.68|329.08|0
1649359140000|2022-04-07 19:19:00|329.68|329.08|329.68|329.08|329.68|329.08|329.68|329.08|0
1649359160000|2022-04-07 19:19:20|329.78|329.18|329.68|329.08|329.78|329.18|329.68|329.08|0
1649359180000|2022-04-07 19:19:40|329.78|329.18|329.68|329.08|329.78|329.18|329.68|329.08|0
1649359190000|2022-04-07 19:19:50|329.78|329.18|329.68|329.08|329.78|329.18|329.68|329.08|0
1649359200000|2022-04-07 19:20:00|329.58|328.98|329.58|328.98|329.58|328.98|329.58|328.98|0
1649359210000|2022-04-07 19:20:10|329.68|329.08|329.58|328.98|329.68|329.08|329.58|328.98|0
1649359220000|2022-04-07 19:20:20|329.68|329.08|329.58|328.98|329.68|329.08|329.58|328.98|0
1649359260000|2022-04-07 19:21:00|329.48|328.88|329.48|328.88|329.58|328.98|329.48|328.88|0
1649359270000|2022-04-07 19:21:10|329.58|328.98|329.48|328.88|329.58|328.98|329.48|328.88|0
1649359300000|2022-04-07 19:21:40|329.58|328.98|329.58|328.98|329.58|328.98|329.48|328.88|0
1649359310000|2022-04-07 19:21:50|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649359330000|2022-04-07 19:22:10|329.58|328.98|329.48|328.88|329.58|328.98|329.48|328.88|0
1649359340000|2022-04-07 19:22:20|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649359360000|2022-04-07 19:22:40|329.48|328.88|329.48|328.88|329.48|328.88|329.38|328.78|0
1649359370000|2022-04-07 19:22:50|329.38|328.78|329.48|328.88|329.48|328.88|329.38|328.78|0
1649359380000|2022-04-07 19:23:00|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649359410000|2022-04-07 19:23:30|329.48|328.88|329.48|328.88|329.48|328.88|329.38|328.78|0
1649359420000|2022-04-07 19:23:40|329.38|328.78|329.38|328.78|329.48|328.88|329.38|328.78|0
1649359440000|2022-04-07 19:24:00|329.28|328.68|329.28|328.68|329.38|328.78|329.28|328.68|0
1649359450000|2022-04-07 19:24:10|329.38|328.78|329.38|328.78|329.38|328.78|329.28|328.68|0
1649359460000|2022-04-07 19:24:20|329.28|328.68|329.28|328.68|329.38|328.78|329.28|328.68|0
1649359480000|2022-04-07 19:24:40|329.38|328.78|329.28|328.68|329.38|328.78|329.28|328.68|0
1649359490000|2022-04-07 19:24:50|329.38|328.78|329.38|328.78|329.38|328.78|329.28|328.68|0
1649359530000|2022-04-07 19:25:30|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649359550000|2022-04-07 19:25:50|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649359560000|2022-04-07 19:26:00|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649359570000|2022-04-07 19:26:10|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649359580000|2022-04-07 19:26:20|329.38|328.78|329.38|328.78|329.48|328.88|329.38|328.78|0
1649359590000|2022-04-07 19:26:30|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649359610000|2022-04-07 19:26:50|329.38|328.78|329.48|328.88|329.48|328.88|329.38|328.78|0
1649359620000|2022-04-07 19:27:00|329.38|328.78|329.48|328.88|329.48|328.88|329.38|328.78|0
1649359630000|2022-04-07 19:27:10|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649359640000|2022-04-07 19:27:20|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649359650000|2022-04-07 19:27:30|329.28|328.68|329.28|328.68|329.38|328.78|329.28|328.68|0
1649359660000|2022-04-07 19:27:40|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649359710000|2022-04-07 19:28:30|329.28|328.68|329.28|328.68|329.38|328.78|329.28|328.68|0
1649359730000|2022-04-07 19:28:50|329.38|328.78|329.28|328.68|329.38|328.78|329.28|328.68|0
1649359740000|2022-04-07 19:29:00|329.38|328.78|329.28|328.68|329.38|328.78|329.28|328.68|0
1649359750000|2022-04-07 19:29:10|329.38|328.78|329.28|328.68|329.38|328.78|329.28|328.68|0
1649359800000|2022-04-07 19:30:00|331.63|331.18|331.58|331.18|331.63|331.18|331.58|331.18|4
1649359850000|2022-04-07 19:30:50|||||||||1
1649359870000|2022-04-07 19:31:10|331.63|331.23|331.63|331.33|331.63|331.33|331.63|331.23|0
1649359880000|2022-04-07 19:31:20|331.73|331.43|331.73|331.43|331.73|331.43|331.73|331.43|2
1649359890000|2022-04-07 19:31:30|331.78|331.48|331.78|331.48|331.78|331.48|331.78|331.48|0
1649359900000|2022-04-07 19:31:40||331.43||331.43||331.43||331.43|0
1649359960000|2022-04-07 19:32:40|331.73|331.48|331.73|331.48|331.73|331.48|331.73|331.48|0
1649359980000|2022-04-07 19:33:00||331.53||331.53||331.53||331.53|5
1649360000000|2022-04-07 19:33:20||331.48||331.48||331.48||331.48|4
1649360040000|2022-04-07 19:34:00||331.38||331.38||331.38||331.38|1
1649360110000|2022-04-07 19:35:10|||||||||1
1649360200000|2022-04-07 19:36:40||331.33||331.53||331.53||331.33|0
1649360220000|2022-04-07 19:37:00||331.43||331.43||331.43||331.43|3
1649360340000|2022-04-07 19:39:00||331.48||331.48||331.48||331.48|0
1649360350000|2022-04-07 19:39:10||331.43||331.38||331.43||331.38|1
1649360380000|2022-04-07 19:39:40||331.43||331.43||331.43||331.43|0
1649360390000|2022-04-07 19:39:50||331.48||331.48||331.48||331.48|0
1649360410000|2022-04-07 19:40:10|||||||||1
1649360430000|2022-04-07 19:40:30||331.53||331.58||331.58||331.53|6
1649360440000|2022-04-07 19:40:40|331.83|331.53|331.73|331.58|331.83|331.58|331.73|331.53|10
1649360450000|2022-04-07 19:40:50||331.53||331.53||331.53||331.53|23
1649360460000|2022-04-07 19:41:00|331.68|331.48|331.68|331.48|331.68|331.48|331.68|331.48|3
1649360490000|2022-04-07 19:41:30|331.73||331.73||331.73||331.73||2
1649360530000|2022-04-07 19:42:10|331.68|331.38|331.68|331.38|331.68|331.38|331.68|331.38|1
1649360540000|2022-04-07 19:42:20||331.33||331.33||331.33||331.33|0
1649360550000|2022-04-07 19:42:30||331.28||331.28||331.28||331.28|0
1649360790000|2022-04-07 19:46:30|329.68|329.08|329.68|329.08|329.68|329.08|329.58|328.98|0
1649360870000|2022-04-07 19:47:50|329.58|328.98|329.58|328.98|329.58|328.98|329.58|328.98|0
1649360910000|2022-04-07 19:48:30|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649360940000|2022-04-07 19:49:00|329.58|328.98|329.48|328.88|329.58|328.98|329.38|328.78|0
1649360950000|2022-04-07 19:49:10|329.38|328.78|329.48|328.88|329.48|328.88|329.38|328.78|0
1649360960000|2022-04-07 19:49:20|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649360970000|2022-04-07 19:49:30|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649361000000|2022-04-07 19:50:00|329.38|328.78|329.48|328.88|329.58|328.98|329.38|328.78|0
1649361010000|2022-04-07 19:50:10|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649361020000|2022-04-07 19:50:20|329.48|328.88|329.28|328.68|329.48|328.88|329.28|328.68|0
1649361080000|2022-04-07 19:51:20|329.18|328.58|329.18|328.58|329.18|328.58|329.18|328.58|0
1649361130000|2022-04-07 19:52:10|329.28|328.68|329.28|328.68|329.28|328.68|329.28|328.68|0
1649361150000|2022-04-07 19:52:30|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649361170000|2022-04-07 19:52:50|329.28|328.68|329.28|328.68|329.28|328.68|329.28|328.68|0
1649361180000|2022-04-07 19:53:00|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649361190000|2022-04-07 19:53:10|329.28|328.68|329.38|328.78|329.38|328.78|329.28|328.68|0
1649361200000|2022-04-07 19:53:20|329.28|328.68|329.28|328.68|329.38|328.78|329.28|328.68|0
1649361220000|2022-04-07 19:53:40|329.38|328.78|329.28|328.68|329.38|328.78|329.28|328.68|0
1649361250000|2022-04-07 19:54:10|329.18|328.58|329.28|328.68|329.28|328.68|329.18|328.58|0
1649361280000|2022-04-07 19:54:40|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649361300000|2022-04-07 19:55:00|329.08|328.48|329.18|328.58|329.18|328.58|329.08|328.48|0
1649361310000|2022-04-07 19:55:10|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649361320000|2022-04-07 19:55:20|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649361340000|2022-04-07 19:55:40|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649361350000|2022-04-07 19:55:50|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649361390000|2022-04-07 19:56:30|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649361400000|2022-04-07 19:56:40|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649361410000|2022-04-07 19:56:50|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649361420000|2022-04-07 19:57:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649361430000|2022-04-07 19:57:10|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649361440000|2022-04-07 19:57:20|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649361450000|2022-04-07 19:57:30|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649361480000|2022-04-07 19:58:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649361490000|2022-04-07 19:58:10|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649361500000|2022-04-07 19:58:20|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649361510000|2022-04-07 19:58:30|328.98|328.38|328.98|328.38|328.98|328.38|328.88|328.28|0
1649361520000|2022-04-07 19:58:40|328.88|328.28|328.98|328.38|328.98|328.38|328.88|328.28|0
1649361540000|2022-04-07 19:59:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649361590000|2022-04-07 19:59:50|328.98|328.38|329.08|328.48|329.08|328.48|328.88|328.28|0
1649361600000|2022-04-07 20:00:00|328.98|328.38|328.98|328.38|328.98|328.38|328.88|328.28|0
1649361610000|2022-04-07 20:00:10|328.88|328.28|328.98|328.38|328.98|328.38|328.88|328.28|0
1649361620000|2022-04-07 20:00:20|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649361630000|2022-04-07 20:00:30|328.98|328.38|328.98|328.38|329.08|328.48|328.98|328.38|0
1649361660000|2022-04-07 20:01:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649361670000|2022-04-07 20:01:10|328.98|328.38|328.98|328.38|329.08|328.48|328.98|328.38|0
1649361710000|2022-04-07 20:01:50|329.08|328.48|329.08|328.48|329.08|328.48|328.98|328.38|0
1649361720000|2022-04-07 20:02:00|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649361780000|2022-04-07 20:03:00|329.08|328.48|329.08|328.48|329.08|328.48|328.98|328.38|0
1649361790000|2022-04-07 20:03:10|328.98|328.38|328.98|328.38|329.08|328.48|328.98|328.38|0
1649361850000|2022-04-07 20:04:10|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649361860000|2022-04-07 20:04:20|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649361920000|2022-04-07 20:05:20|328.88|328.28|328.98|328.38|328.98|328.38|328.88|328.28|0
1649361930000|2022-04-07 20:05:30|328.88|328.28|328.98|328.38|328.98|328.38|328.88|328.28|0
1649361950000|2022-04-07 20:05:50|328.88|328.28|328.98|328.38|328.98|328.38|328.88|328.28|0
1649362090000|2022-04-07 20:08:10|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649362100000|2022-04-07 20:08:20|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649362130000|2022-04-07 20:08:50|329.08|328.48|328.98|328.38|329.08|328.48|328.98|328.38|0
1649362320000|2022-04-07 20:12:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649362330000|2022-04-07 20:12:10|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649362350000|2022-04-07 20:12:30|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649362480000|2022-04-07 20:14:40|328.98|328.38|328.98|328.38|329.08|328.48|328.98|328.38|0
1649362620000|2022-04-07 20:17:00||330.33||330.33||330.33||330.33|0
1649363000000|2022-04-07 20:23:20||330.28||330.28||330.28||330.28|0
1649363210000|2022-04-07 20:26:50||330.23||330.23||330.23||330.23|0
1649363270000|2022-04-07 20:27:50|330.68|330.18|330.68|330.18|330.68|330.18|330.68|330.18|0
1649363350000|2022-04-07 20:29:10||330.13||330.03||330.13||330.03|0
1649363460000|2022-04-07 20:31:00|330.63||330.63||330.63||330.63||0
1649363500000|2022-04-07 20:31:40|330.58||330.58||330.58||330.58||0
1649363850000|2022-04-07 20:37:30||330.08||330.08||330.08||330.08|0
1649363940000|2022-04-07 20:39:00||330.13||330.13||330.13||330.13|0
1649363980000|2022-04-07 20:39:40|330.53|330.18|330.58|330.18|330.58|330.18|330.53|330.18|0
1649364180000|2022-04-07 20:43:00||330.23||330.23||330.23||330.23|0
1649364440000|2022-04-07 20:47:20||330.18||330.18||330.18||330.18|0
1649364540000|2022-04-07 20:49:00|330.43||330.33||330.43||330.33||0
1649364550000|2022-04-07 20:49:10|330.43|330.13|330.43|330.08|330.43|330.13|330.33|330.08|20
1649364650000|2022-04-07 20:50:50||330.13||330.13||330.13||330.13|0
1649364660000|2022-04-07 20:51:00|330.53||330.53||330.53||330.53||1
1649364670000|2022-04-07 20:51:10||330.18||330.18||330.18||330.18|0
1649364710000|2022-04-07 20:51:50|330.48||330.48||330.48||330.48||0
1649365170000|2022-04-07 20:59:30|330.63|330.08|330.58|330.18|330.63|330.23|330.58|330.08|10
1649365190000|2022-04-07 20:59:50|330.53|330.08|330.53|330.08|330.58|330.13|330.53|330.08|0
1649365200000|2022-04-07 21:00:00|330.58||330.98||330.98||330.58||0
1649365260000|2022-04-07 21:01:00|331.18||331.18||331.18||331.18||0
1649365280000|2022-04-07 21:01:20|331.28||331.28||331.28||331.28||0
1649365290000|2022-04-07 21:01:30|331.43||331.43||331.43||331.43||0
1649365310000|2022-04-07 21:01:50|330.53||331.43||331.43||330.53||0
1649365340000|2022-04-07 21:02:20|331.33||331.33||331.33||331.33||0
1649365350000|2022-04-07 21:02:30|331.23||331.23||331.23||331.23||0
1649365380000|2022-04-07 21:03:00||330.13||330.13||330.13||330.13|0
1649365430000|2022-04-07 21:03:50|331.18||331.18||331.18||331.18||0
1649365500000|2022-04-07 21:05:00|331.13||331.13||331.13||331.13||0
1649366030000|2022-04-07 21:13:50||330.18||330.18||330.18||330.18|0
1649366040000|2022-04-07 21:14:00|330.98|330.38|330.98|330.38|330.98|330.38|330.98|330.38|0
1649366090000|2022-04-07 21:14:50|||||||||1
1649366190000|2022-04-07 21:16:30|330.88|330.28|330.98|330.38|330.98|330.38|330.88|330.28|0
1649366220000|2022-04-07 21:17:00|330.88|330.28|330.88|330.28|330.88|330.28|330.88|330.28|0
1649366240000|2022-04-07 21:17:20|330.98|330.38|330.98|330.38|330.98|330.38|330.98|330.38|0
1649366260000|2022-04-07 21:17:40|330.88|330.28|330.88|330.28|330.88|330.28|330.88|330.28|0
1649366270000|2022-04-07 21:17:50|330.98|330.38|330.98|330.38|330.98|330.38|330.98|330.38|0
1649366360000|2022-04-07 21:19:20|330.88|330.28|330.88|330.28|330.88|330.28|330.88|330.28|0
1649366420000|2022-04-07 21:20:20|330.98|330.38|330.98|330.38|330.98|330.38|330.98|330.38|0
1649366430000|2022-04-07 21:20:30|330.88|330.28|330.88|330.28|330.88|330.28|330.88|330.28|0
1649366650000|2022-04-07 21:24:10|330.98|330.38|330.98|330.38|330.98|330.38|330.98|330.38|0
1649366700000|2022-04-07 21:25:00|330.88|330.28|330.88|330.28|330.88|330.28|330.88|330.28|0
1649366830000|2022-04-07 21:27:10|330.98|330.38|330.98|330.38|330.98|330.38|330.98|330.38|0
1649368030000|2022-04-07 21:47:10|331.08|330.48|331.08|330.48|331.08|330.48|331.08|330.48|0
1649368800000|2022-04-07 22:00:00|330.98|330.38|331.08|330.48|331.08|330.48|330.98|330.38|0
1649368870000|2022-04-07 22:01:10|331.18|330.58|331.18|330.58|331.18|330.58|331.18|330.58|0
1649368900000|2022-04-07 22:01:40|331.08|330.48|331.08|330.48|331.08|330.48|331.08|330.48|0
1649368910000|2022-04-07 22:01:50|331.18|330.58|331.18|330.58|331.18|330.58|331.18|330.58|0
1649369150000|2022-04-07 22:05:50|331.08|330.48|331.08|330.48|331.08|330.48|331.08|330.48|0
1649369220000|2022-04-07 22:07:00|331.18|330.58|331.18|330.58|331.18|330.58|331.18|330.58|0
1649369310000|2022-04-07 22:08:30|331.08|330.48|331.18|330.58|331.18|330.58|331.08|330.48|0
1649369320000|2022-04-07 22:08:40|331.08|330.48|331.18|330.58|331.18|330.58|331.08|330.48|0
1649369510000|2022-04-07 22:11:50|331.28|330.68|331.18|330.58|331.28|330.68|331.18|330.58|0
1649369520000|2022-04-07 22:12:00|331.28|330.68|331.28|330.68|331.28|330.68|331.28|330.68|0
1649369550000|2022-04-07 22:12:30|331.18|330.58|331.18|330.58|331.18|330.58|331.18|330.58|0
1649369580000|2022-04-07 22:13:00|331.28|330.68|331.28|330.68|331.28|330.68|331.28|330.68|0
1649369960000|2022-04-07 22:19:20|331.18|330.58|331.18|330.58|331.18|330.58|331.18|330.58|0
1649370070000|2022-04-07 22:21:10|331.28|330.68|331.28|330.68|331.28|330.68|331.28|330.68|0
1649370270000|2022-04-07 22:24:30|331.18|330.58|331.18|330.58|331.18|330.58|331.18|330.58|0
1649373190000|2022-04-07 23:13:10|331.28|330.68|331.18|330.58|331.28|330.68|331.18|330.58|0
1649373200000|2022-04-07 23:13:20|331.28|330.68|331.18|330.58|331.28|330.68|331.18|330.58|0
1649373230000|2022-04-07 23:13:50|331.28|330.68|331.28|330.68|331.28|330.68|331.28|330.68|0
1649373240000|2022-04-07 23:14:00|331.18|330.58|331.28|330.68|331.28|330.68|331.18|330.58|0
1649373280000|2022-04-07 23:14:40|331.38|330.78|331.38|330.78|331.38|330.78|331.28|330.68|0
1649373310000|2022-04-07 23:15:10|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649373340000|2022-04-07 23:15:40|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649373360000|2022-04-07 23:16:00|331.28|330.68|331.28|330.68|331.28|330.68|331.28|330.68|0
1649373960000|2022-04-07 23:26:00|331.38|330.78|331.38|330.78|331.38|330.78|331.38|330.78|0
1649373970000|2022-04-07 23:26:10|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374360000|2022-04-07 23:32:40|331.28|330.68|331.28|330.68|331.28|330.68|331.28|330.68|0
1649374380000|2022-04-07 23:33:00|331.38|330.78|331.38|330.78|331.38|330.78|331.38|330.78|0
1649374460000|2022-04-07 23:34:20|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374630000|2022-04-07 23:37:10|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374930000|2022-04-07 23:42:10|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649374970000|2022-04-07 23:42:50|331.38|330.78|331.38|330.78|331.38|330.78|331.38|330.78|0
1649375040000|2022-04-07 23:44:00|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649375160000|2022-04-07 23:46:00|331.38|330.78|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375170000|2022-04-07 23:46:10|331.38|330.78|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375210000|2022-04-07 23:46:50|331.38|330.78|331.38|330.78|331.38|330.78|331.38|330.78|0
1649375220000|2022-04-07 23:47:00|331.48|330.88|331.38|330.78|331.48|330.88|331.38|330.78|0
1649375230000|2022-04-07 23:47:10|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649375410000|2022-04-07 23:50:10|331.58|330.98|331.58|330.98|331.58|330.98|331.58|330.98|0
1649375540000|2022-04-07 23:52:20|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649375550000|2022-04-07 23:52:30|331.58|330.98|331.58|330.98|331.58|330.98|331.58|330.98|0
1649375570000|2022-04-07 23:52:50|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649375580000|2022-04-07 23:53:00|331.58|330.98|331.58|330.98|331.58|330.98|331.48|330.88|0
1649375770000|2022-04-07 23:56:10|331.68|331.08|331.58|330.98|331.68|331.08|331.58|330.98|0
1649376000000|2022-04-08 00:00:00|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649376050000|2022-04-08 00:00:50|331.38|330.78|331.38|330.78|331.38|330.78|331.38|330.78|0
1649376060000|2022-04-08 00:01:00|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649376240000|2022-04-08 00:04:00|331.58|330.98|331.58|330.98|331.58|330.98|331.58|330.98|0
1649376250000|2022-04-08 00:04:10|331.48|330.88|331.58|330.98|331.58|330.98|331.48|330.88|0
1649376470000|2022-04-08 00:07:50|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649376480000|2022-04-08 00:08:00|331.58|330.98|331.58|330.98|331.58|330.98|331.48|330.88|0
1649376540000|2022-04-08 00:09:00|331.48|330.88|331.58|330.98|331.58|330.98|331.48|330.88|0
1649376550000|2022-04-08 00:09:10|331.48|330.88|331.48|330.88|331.58|330.98|331.48|330.88|0
1649376570000|2022-04-08 00:09:30|331.58|330.98|331.48|330.88|331.58|330.98|331.48|330.88|0
1649376580000|2022-04-08 00:09:40|331.58|330.98|331.48|330.88|331.58|330.98|331.48|330.88|0
1649376590000|2022-04-08 00:09:50|331.58|330.98|331.58|330.98|331.58|330.98|331.58|330.98|0
1649376600000|2022-04-08 00:10:00|331.48|330.88|331.48|330.88|331.58|330.98|331.48|330.88|0
1649376610000|2022-04-08 00:10:10|331.58|330.98|331.58|330.98|331.58|330.98|331.58|330.98|0
1649376620000|2022-04-08 00:10:20|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649376690000|2022-04-08 00:11:30|331.58|330.98|331.58|330.98|331.58|330.98|331.58|330.98|0
1649376700000|2022-04-08 00:11:40|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649376710000|2022-04-08 00:11:50|331.58|330.98|331.58|330.98|331.58|330.98|331.48|330.88|0
1649376720000|2022-04-08 00:12:00|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649376760000|2022-04-08 00:12:40|331.58|330.98|331.58|330.98|331.58|330.98|331.58|330.98|0
1649376780000|2022-04-08 00:13:00|331.48|330.88|331.48|330.88|331.48|330.88|331.48|330.88|0
1649376910000|2022-04-08 00:15:10|331.38|330.78|331.38|330.78|331.38|330.78|331.38|330.78|0
1649377000000|2022-04-08 00:16:40|331.28|330.68|331.28|330.68|331.28|330.68|331.28|330.68|0
1649377200000|2022-04-08 00:20:00|331.18|330.58|331.18|330.58|331.18|330.58|331.18|330.58|0
1649377220000|2022-04-08 00:20:20|331.28|330.68|331.28|330.68|331.28|330.68|331.18|330.58|0
1649377260000|2022-04-08 00:21:00|331.38|330.78|331.28|330.68|331.38|330.78|331.28|330.68|0
1649377280000|2022-04-08 00:21:20|331.38|330.78|331.28|330.68|331.38|330.78|331.28|330.68|0
1649377290000|2022-04-08 00:21:30|331.38|330.78|331.28|330.68|331.38|330.78|331.28|330.68|0
1649377300000|2022-04-08 00:21:40|331.38|330.78|331.38|330.78|331.38|330.78|331.38|330.78|0
1649377320000|2022-04-08 00:22:00|331.28|330.68|331.28|330.68|331.28|330.68|331.28|330.68|0
1649377400000|2022-04-08 00:23:20|331.18|330.58|331.28|330.68|331.28|330.68|331.18|330.58|0
1649377410000|2022-04-08 00:23:30|331.18|330.58|331.18|330.58|331.18|330.58|331.18|330.58|0
1649377740000|2022-04-08 00:29:00|331.08|330.48|331.08|330.48|331.08|330.48|331.08|330.48|0
1649377750000|2022-04-08 00:29:10|330.98|330.38|330.98|330.38|330.98|330.38|330.98|330.38|0
1649377760000|2022-04-08 00:29:20|331.08|330.48|330.98|330.38|331.08|330.48|330.98|330.38|0
1649377790000|2022-04-08 00:29:50|330.88|330.28|330.88|330.28|330.98|330.38|330.88|330.28|0
1649377800000|2022-04-08 00:30:00|329.73|329.48|330.18|329.88|330.38|329.88|329.68|329.33|193
1649377810000|2022-04-08 00:30:10|330.23|329.93|330.03|329.78|330.33|330.18|330.03|329.63|42
1649377820000|2022-04-08 00:30:20|329.98|329.73|329.98|329.73|329.98|329.73|329.98|329.73|8
1649377830000|2022-04-08 00:30:30|329.93|329.78|330.03|329.88|330.03|329.88|329.93|329.78|6
1649377840000|2022-04-08 00:30:40|330.13|329.93|330.03|329.78|330.38|330.03|329.98|329.78|120
1649377850000|2022-04-08 00:30:50|330.18|329.93|330.13|329.88|330.18|329.93|330.13|329.83|41
1649377860000|2022-04-08 00:31:00|330.08|329.83|330.03|329.83|330.13|329.83|330.03|329.83|14
1649377870000|2022-04-08 00:31:10|330.08|329.88|330.13|329.93|330.28|330.03|330.08|329.88|76
1649377880000|2022-04-08 00:31:20|330.23|329.98|330.13|329.98|330.23|329.98|330.13|329.98|18
1649377890000|2022-04-08 00:31:30|330.18|330.03|330.43|330.23|330.48|330.23|330.18|330.03|74
1649377900000|2022-04-08 00:31:40|330.38|330.28|330.53|330.33|330.58|330.33|330.38|330.23|41
1649377910000|2022-04-08 00:31:50|330.48|330.23|330.28|330.03|330.48|330.23|330.23|330.03|35
1649377920000|2022-04-08 00:32:00|330.33|330.08|330.38|330.18|330.43|330.23|330.33|330.08|28
1649377930000|2022-04-08 00:32:10|330.33|330.13|330.33|330.13|330.33|330.18|330.33|330.13|6
1649377940000|2022-04-08 00:32:20|330.38|330.08|330.28|330.08|330.38|330.08|330.28|330.08|14
1649377950000|2022-04-08 00:32:30|330.33|330.13|330.33|330.18|330.33|330.18|330.28|330.13|1
1649377960000|2022-04-08 00:32:40|330.38|330.23|330.58|330.33|330.58|330.33|330.38|330.23|32
1649377970000|2022-04-08 00:32:50|330.53|330.38|330.58|330.33|330.58|330.38|330.48|330.28|20
1649377980000|2022-04-08 00:33:00|330.53|330.28|330.48|330.28|330.53|330.28|330.48|330.28|6
1649377990000|2022-04-08 00:33:10|330.43|330.23|330.48|330.23|330.48|330.23|330.43|330.23|3
1649378000000|2022-04-08 00:33:20|330.43|330.18|330.38|330.13|330.43|330.23|330.33|330.13|6
1649378010000|2022-04-08 00:33:30|330.33|330.08|330.23|330.03|330.33|330.08|330.23|330.03|14
1649378020000|2022-04-08 00:33:40|330.18||330.23||330.23||330.18||0
1649378030000|2022-04-08 00:33:50|330.18|330.08|330.23|330.08|330.23|330.08|330.18|330.08|7
1649378040000|2022-04-08 00:34:00|330.28|330.03|330.23|330.03|330.28|330.08|330.23|330.03|47
1649378050000|2022-04-08 00:34:10||330.08||330.03||330.08||330.03|5
1649378060000|2022-04-08 00:34:20|330.28||330.28||330.28||330.28||1
1649378070000|2022-04-08 00:34:30||330.08||330.08||330.08||330.08|0
1649378080000|2022-04-08 00:34:40|330.33|330.13|330.28|330.13|330.33|330.13|330.28|330.13|10
1649378090000|2022-04-08 00:34:50|330.33|330.18|330.43|330.18|330.43|330.18|330.28|330.18|10
1649378100000|2022-04-08 00:35:00|330.38|330.23|330.38|330.18|330.38|330.23|330.33|330.13|12
1649378110000|2022-04-08 00:35:10|330.43|330.23|330.38|330.18|330.43|330.23|330.38|330.13|17
1649378130000|2022-04-08 00:35:30|330.43|330.23|330.43|330.23|330.48|330.23|330.38|330.23|8
1649378140000|2022-04-08 00:35:40||330.28||330.23||330.28||330.18|2
1649378150000|2022-04-08 00:35:50|330.48|330.28|330.48|330.28|330.48|330.28|330.48|330.28|0
1649378160000|2022-04-08 00:36:00|330.58|330.33|330.58|330.33|330.58|330.33|330.58|330.33|3
1649378170000|2022-04-08 00:36:10|330.53|330.38|330.48|330.33|330.53|330.38|330.48|330.33|5
1649378180000|2022-04-08 00:36:20|330.53||330.48||330.53||330.48||5
1649378190000|2022-04-08 00:36:30|330.53||330.48||330.53||330.48||1
1649378200000|2022-04-08 00:36:40|330.53||330.53||330.53||330.53||3
1649378220000|2022-04-08 00:37:00|330.48|330.38|330.63|330.38|330.63|330.38|330.48|330.38|16
1649378230000|2022-04-08 00:37:10|330.58|330.43|330.58|330.33|330.58|330.43|330.53|330.33|19
1649378240000|2022-04-08 00:37:20|330.53|330.38|330.63|330.43|330.63|330.43|330.53|330.38|1
1649378250000|2022-04-08 00:37:30|330.53|330.38|330.63|330.38|330.63|330.38|330.53|330.38|5
1649378260000|2022-04-08 00:37:40||330.43||330.43||330.43||330.43|0
1649378270000|2022-04-08 00:37:50|330.58|330.48|330.63|330.43|330.63|330.48|330.58|330.43|5
1649378280000|2022-04-08 00:38:00|330.68|330.48|330.68|330.53|330.73|330.53|330.68|330.43|26
1649378290000|2022-04-08 00:38:10|330.63|330.48|330.63|330.38|330.63|330.53|330.58|330.38|14
1649378300000|2022-04-08 00:38:20|330.53|330.43|330.53|330.38|330.53|330.43|330.53|330.38|3
1649378310000|2022-04-08 00:38:30|330.63|330.43|330.63|330.43|330.63|330.43|330.58|330.43|4
1649378320000|2022-04-08 00:38:40||330.48||330.48||330.48||330.48|0
1649378330000|2022-04-08 00:38:50|330.58|330.43|330.58|330.43|330.58|330.43|330.58|330.43|7
1649378350000|2022-04-08 00:39:10|330.63|330.48|330.63|330.48|330.63|330.48|330.63|330.48|4
1649378360000|2022-04-08 00:39:20|||||||||1
1649378370000|2022-04-08 00:39:30|330.58|330.43|330.63|330.43|330.63|330.43|330.58|330.43|8
1649378380000|2022-04-08 00:39:40|330.68|330.48|330.68|330.48|330.68|330.48|330.68|330.48|4
1649378400000|2022-04-08 00:40:00|||||||||1
1649378410000|2022-04-08 00:40:10|330.63||330.73||330.73||330.63||8
1649378420000|2022-04-08 00:40:20|330.78|330.53|330.73|330.58|330.78|330.58|330.73|330.53|10
1649378430000|2022-04-08 00:40:30|330.68|330.53|330.68|330.48|330.68|330.53|330.58|330.43|12
1649378440000|2022-04-08 00:40:40|330.58|330.43|330.68|330.43|330.68|330.43|330.58|330.43|2
1649378450000|2022-04-08 00:40:50||330.48||330.48||330.48||330.48|0
1649378460000|2022-04-08 00:41:00|330.63|330.43|330.58|330.43|330.63|330.43|330.58|330.43|3
1649378470000|2022-04-08 00:41:10|330.63|330.48|330.68|330.48|330.68|330.48|330.63|330.48|2
1649378480000|2022-04-08 00:41:20||330.53||330.48||330.53||330.48|1
1649378490000|2022-04-08 00:41:30||330.53||330.53||330.53||330.48|5
1649378500000|2022-04-08 00:41:40|330.63|330.48|330.63|330.38|330.63|330.48|330.53|330.33|16
1649378510000|2022-04-08 00:41:50||330.43||330.43||330.43||330.43|0
1649378520000|2022-04-08 00:42:00|||||||||1
1649378530000|2022-04-08 00:42:10|330.68|330.48|330.63|330.48|330.68|330.48|330.63|330.48|1
1649378540000|2022-04-08 00:42:20|330.68||330.68||330.68||330.68||2
1649378550000|2022-04-08 00:42:30|330.73||330.68||330.73||330.63||4
1649378560000|2022-04-08 00:42:40|330.58|330.43|330.48|330.33|330.68|330.43|330.48|330.33|13
1649378590000|2022-04-08 00:43:10|330.53|330.38|330.53|330.33|330.53|330.38|330.53|330.33|5
1649378600000|2022-04-08 00:43:20|330.58|330.38|330.48|330.28|330.58|330.38|330.48|330.28|8
1649378610000|2022-04-08 00:43:30|330.43|330.23|330.38|330.18|330.43|330.23|330.33|330.18|4
1649378630000|2022-04-08 00:43:50|330.43|330.23|330.48|330.28|330.48|330.28|330.38|330.23|4
1649378640000|2022-04-08 00:44:00|330.43|330.18|330.33|330.08|330.43|330.18|330.28|330.08|12
1649378650000|2022-04-08 00:44:10|330.28|330.13|330.33|330.13|330.33|330.13|330.28|330.08|1
1649378660000|2022-04-08 00:44:20|330.38|330.18|330.33|330.18|330.38|330.18|330.33|330.18|3
1649378670000|2022-04-08 00:44:30|330.38|330.13|330.33|330.13|330.38|330.13|330.28|330.13|4
1649378680000|2022-04-08 00:44:40|330.28|330.08|330.08|329.93|330.28|330.08|330.08|329.93|22
1649378690000|2022-04-08 00:44:50|330.13|329.88|330.08|329.88|330.13|329.88|330.03|329.88|6
1649378700000|2022-04-08 00:45:00|330.18|329.93|330.13|329.98|330.18|329.98|330.13|329.88|18
1649378710000|2022-04-08 00:45:10|330.18|330.03|330.18|329.98|330.23|330.03|330.18|329.98|5
1649378720000|2022-04-08 00:45:20|330.23|330.03|330.23|330.03|330.23|330.03|330.18|330.03|3
1649378730000|2022-04-08 00:45:30|330.18|330.08|330.28|330.08|330.28|330.08|330.18|330.08|2
1649378740000|2022-04-08 00:45:40|330.18|330.03|330.13|329.93|330.18|330.03|330.13|329.93|6
1649378750000|2022-04-08 00:45:50||329.98||329.93||329.98||329.93|5
1649378760000|2022-04-08 00:46:00|330.08|329.88|330.03|329.88|330.08|329.88|330.03|329.88|8
1649378770000|2022-04-08 00:46:10|329.98|329.78|329.98|329.78|329.98|329.83|329.98|329.78|13
1649378790000|2022-04-08 00:46:30||329.83||329.83||329.83||329.83|1
1649378800000|2022-04-08 00:46:40|330.03|329.88|330.03|329.83|330.03|329.88|330.03|329.83|4
1649378810000|2022-04-08 00:46:50|330.08|329.88|330.03|329.83|330.08|329.88|330.03|329.83|4
1649378820000|2022-04-08 00:47:00|329.98|329.78|330.03|329.83|330.03|329.83|329.98|329.78|8
1649378830000|2022-04-08 00:47:10|329.98|329.78|330.03|329.73|330.03|329.78|329.93|329.68|15
1649378840000|2022-04-08 00:47:20||329.78||329.83||329.83||329.78|0
1649378850000|2022-04-08 00:47:30|329.98|329.88|329.98|329.78|329.98|329.88|329.98|329.78|4
1649378860000|2022-04-08 00:47:40|330.03|329.83|330.08|329.83|330.08|329.83|330.03|329.83|4
1649378870000|2022-04-08 00:47:50|330.03||330.03||330.03||330.03||0
1649378880000|2022-04-08 00:48:00|330.08|329.88|330.03|329.88|330.08|329.88|330.03|329.83|2
1649378890000|2022-04-08 00:48:10|330.08||330.08||330.08||330.08||0
1649378900000|2022-04-08 00:48:20|330.13||330.13||330.13||330.13||2
1649378910000|2022-04-08 00:48:30|330.18|329.93|330.18|329.93|330.18|329.98|330.18|329.93|1
1649378920000|2022-04-08 00:48:40|330.23|329.98|330.23|329.98|330.23|329.98|330.23|329.98|1
1649378940000|2022-04-08 00:49:00|330.28|330.03|330.33|330.08|330.33|330.13|330.28|330.03|7
1649378950000|2022-04-08 00:49:10|330.28|330.13|330.18|329.98|330.28|330.13|330.18|329.98|13
1649378960000|2022-04-08 00:49:20|330.23|330.03|330.28|330.03|330.28|330.08|330.23|329.98|4
1649378970000|2022-04-08 00:49:30||330.08||330.08||330.08||330.08|2
1649378980000|2022-04-08 00:49:40||330.13||330.08||330.13||330.08|2
1649379000000|2022-04-08 00:50:00||330.13||330.08||330.13||330.08|1
1649379030000|2022-04-08 00:50:30||330.13||330.08||330.13||330.08|1
1649379040000|2022-04-08 00:50:40|330.13|329.98|330.13|329.93|330.23|329.98|330.13|329.93|10
1649379050000|2022-04-08 00:50:50|330.08|329.88|330.03|329.88|330.13|329.88|330.03|329.88|1
1649379060000|2022-04-08 00:51:00|330.08|329.93|330.08|329.88|330.13|329.93|330.08|329.88|14
1649379070000|2022-04-08 00:51:10|330.03|329.83|330.03|329.83|330.08|329.83|330.03|329.83|1
1649379080000|2022-04-08 00:51:20|330.08||330.08||330.08||330.08||5
1649379090000|2022-04-08 00:51:30|330.03||330.08||330.08||330.03||1
1649379100000|2022-04-08 00:51:40|330.13|329.98|330.23|330.03|330.23|330.08|330.13|329.98|19
1649379110000|2022-04-08 00:51:50|330.28|330.08|330.28|330.08|330.28|330.08|330.28|330.08|2
1649379120000|2022-04-08 00:52:00|330.23|330.03|330.23|330.03|330.23|330.03|330.23|330.03|3
1649379140000|2022-04-08 00:52:20|330.28|330.13|330.28|330.03|330.28|330.13|330.28|330.03|15
1649379150000|2022-04-08 00:52:30|330.23|330.08|330.28|330.08|330.28|330.13|330.23|330.08|1
1649379170000|2022-04-08 00:52:50|330.23|330.03|330.23|330.08|330.23|330.08|330.18|330.03|4
1649379180000|2022-04-08 00:53:00|330.18|330.03|330.13|329.98|330.23|330.03|330.13|329.98|2
1649379190000|2022-04-08 00:53:10|330.18|330.03|330.18|329.98|330.18|330.03|330.18|329.98|3
1649379210000|2022-04-08 00:53:30|330.23|330.03|330.23|330.03|330.23|330.03|330.23|330.03|1
1649379230000|2022-04-08 00:53:50|330.18|329.98|330.13|329.98|330.18|329.98|330.13|329.98|3
1649379240000|2022-04-08 00:54:00|330.18|330.03|330.23|330.03|330.23|330.03|330.18|330.03|19
1649379250000|2022-04-08 00:54:10|||||||||3
1649379300000|2022-04-08 00:55:00|330.18|329.98|330.18|329.98|330.18|329.98|330.18|329.98|2
1649379310000|2022-04-08 00:55:10|330.13|329.93|330.13|329.93|330.13|329.93|330.13|329.93|4
1649379320000|2022-04-08 00:55:20|330.18|329.98|330.18|329.98|330.18|329.98|330.18|329.98|3
1649379340000|2022-04-08 00:55:40|330.13|329.93|330.13|329.93|330.13|329.93|330.13|329.93|1
1649379360000|2022-04-08 00:56:00|||||||||1
1649379380000|2022-04-08 00:56:20|330.08|329.88|330.08|329.88|330.08|329.88|330.08|329.88|1
1649379390000|2022-04-08 00:56:30|330.03|329.93|330.03|329.83|330.08|329.93|330.03|329.83|6
1649379400000|2022-04-08 00:56:40|329.98||329.98||330.03||329.98||1
1649379420000|2022-04-08 00:57:00|330.03||330.03||330.03||330.03||7
1649379440000|2022-04-08 00:57:20||329.78||329.78||329.78||329.78|4
1649379480000|2022-04-08 00:58:00|329.98||329.98||329.98||329.98||1
1649379490000|2022-04-08 00:58:10|329.93|329.83|329.93|329.78|329.93|329.83|329.93|329.78|2
1649379500000|2022-04-08 00:58:20|329.98|329.83|329.98|329.78|329.98|329.83|329.98|329.78|15
1649379510000|2022-04-08 00:58:30|329.93|329.73|329.93|329.73|329.93|329.73|329.93|329.73|9
1649379520000|2022-04-08 00:58:40||329.78||329.78||329.78||329.78|0
1649379540000|2022-04-08 00:59:00|329.98||329.93||329.98||329.93||5
1649379550000|2022-04-08 00:59:10|||||||||1
1649379560000|2022-04-08 00:59:20|||||||||2
1649379570000|2022-04-08 00:59:30|||||||||1
1649379580000|2022-04-08 00:59:40|329.98|329.83|329.98|329.78|329.98|329.83|329.98|329.78|3
1649379590000|2022-04-08 00:59:50|||||||||1
1649379600000|2022-04-08 01:00:00|330.03|329.83|330.13|329.88|330.23|330.03|330.03|329.83|106
1649379610000|2022-04-08 01:00:10|330.08|329.83|330.18|329.98|330.18|329.98|330.03|329.83|8
1649379620000|2022-04-08 01:00:20|330.13|330.03|330.23|329.98|330.23|330.03|330.13|329.98|5
1649379630000|2022-04-08 01:00:30|330.18|329.93|330.08|329.88|330.18|329.93|330.08|329.88|5
1649379640000|2022-04-08 01:00:40|330.03|329.93|330.33|330.13|330.33|330.18|330.03|329.93|31
1649379650000|2022-04-08 01:00:50|330.28|330.08|330.23|330.03|330.28|330.13|330.18|330.03|15
1649379660000|2022-04-08 01:01:00|330.18|329.98|330.18|329.93|330.18|329.98|330.13|329.93|18
1649379670000|2022-04-08 01:01:10|330.13|329.98|330.18|329.93|330.18|329.98|330.08|329.93|6
1649379680000|2022-04-08 01:01:20|330.13||330.13||330.13||330.13||0
1649379690000|2022-04-08 01:01:30|330.08|329.88|329.98|329.78|330.08|329.88|329.93|329.78|19
1649379700000|2022-04-08 01:01:40|329.88|329.73|329.88|329.68|329.88|329.78|329.88|329.63|18
1649379710000|2022-04-08 01:01:50|329.83|329.63|329.73|329.53|329.83|329.63|329.73|329.53|24
1649379720000|2022-04-08 01:02:00|329.68||329.73||329.73||329.68||6
1649379740000|2022-04-08 01:02:20|329.68|329.43|329.53|329.38|329.68|329.43|329.53|329.38|18
1649379750000|2022-04-08 01:02:30|329.63|329.43|329.73|329.53|329.73|329.53|329.63|329.43|23
1649379760000|2022-04-08 01:02:40|329.78|329.58|329.78|329.58|329.78|329.58|329.78|329.58|2
1649379770000|2022-04-08 01:02:50|329.83|329.63|329.83|329.63|329.83|329.63|329.83|329.63|5
1649379780000|2022-04-08 01:03:00|329.78|329.58|329.78|329.53|329.88|329.68|329.78|329.53|15
1649379790000|2022-04-08 01:03:10|329.73||329.73||329.73||329.68||4
1649379800000|2022-04-08 01:03:20|329.68|329.48|329.58|329.38|329.68|329.53|329.58|329.38|13
1649379820000|2022-04-08 01:03:40|329.63|329.43|329.63|329.48|329.63|329.48|329.63|329.43|6
1649379830000|2022-04-08 01:03:50|329.68|329.53|329.78|329.53|329.78|329.63|329.68|329.53|14
1649379840000|2022-04-08 01:04:00|329.73||329.73||329.73||329.73||0
1649379850000|2022-04-08 01:04:10|329.68|329.58|329.78|329.58|329.78|329.58|329.68|329.53|8
1649379860000|2022-04-08 01:04:20|329.73|329.53|329.68|329.53|329.73|329.53|329.68|329.53|0
1649379870000|2022-04-08 01:04:30|329.73||329.73||329.73||329.73||2
1649379880000|2022-04-08 01:04:40|329.78|329.58|329.78|329.58|329.78|329.58|329.78|329.58|2
1649379890000|2022-04-08 01:04:50|329.73|329.63|329.78|329.53|329.78|329.63|329.68|329.43|7
1649379900000|2022-04-08 01:05:00||329.48||329.53||329.53||329.48|2
1649379910000|2022-04-08 01:05:10|329.73|329.48|329.63|329.48|329.73|329.48|329.63|329.48|1
1649379920000|2022-04-08 01:05:20|329.68|329.43|329.78|329.58|329.78|329.58|329.68|329.43|8
1649379930000|2022-04-08 01:05:30||329.53||329.58||329.58||329.53|2
1649379940000|2022-04-08 01:05:40|329.73|329.68|329.88|329.73|329.88|329.73|329.73|329.68|18
1649379950000|2022-04-08 01:05:50||329.68||329.63||329.73||329.63|6
1649379960000|2022-04-08 01:06:00|329.78|329.53|329.78|329.53|329.78|329.53|329.78|329.53|4
1649379970000|2022-04-08 01:06:10|||||||||1
1649379980000|2022-04-08 01:06:20|329.83|329.58|329.88|329.68|329.88|329.73|329.83|329.58|7
1649379990000|2022-04-08 01:06:30|329.83|329.73|329.93|329.73|329.93|329.73|329.83|329.73|3
1649380000000|2022-04-08 01:06:40|||||||||1
1649380010000|2022-04-08 01:06:50|329.78|329.53|329.73|329.53|329.78|329.53|329.73|329.53|13
1649380020000|2022-04-08 01:07:00|329.68|329.58|329.93|329.73|330.03|329.83|329.68|329.58|39
1649380030000|2022-04-08 01:07:10|329.98|329.83|330.28|330.03|330.28|330.03|329.98|329.83|15
1649380040000|2022-04-08 01:07:20|330.18|329.98|330.13|329.98|330.18|329.98|330.13|329.88|22
1649380050000|2022-04-08 01:07:30|330.08|329.93|330.08|329.93|330.08|329.98|330.08|329.93|9
1649380060000|2022-04-08 01:07:40|330.13|329.98|330.13|329.93|330.13|329.98|330.13|329.93|12
1649380070000|2022-04-08 01:07:50|330.18|329.98|330.18|329.98|330.18|329.98|330.13|329.93|8
1649380080000|2022-04-08 01:08:00|330.13|329.93|330.18|329.93|330.18|329.98|330.13|329.93|23
1649380090000|2022-04-08 01:08:10|330.13|329.98|330.13|329.93|330.18|329.98|330.13|329.93|6
1649380100000|2022-04-08 01:08:20|330.08|329.98|330.13|329.98|330.13|329.98|330.08|329.98|1
1649380110000|2022-04-08 01:08:30|330.23|330.03|330.28|330.13|330.28|330.13|330.23|330.03|10
1649380120000|2022-04-08 01:08:40||330.08||330.08||330.13||330.08|2
1649380130000|2022-04-08 01:08:50|330.23|330.13|330.23|330.08|330.23|330.13|330.23|330.08|12
1649380140000|2022-04-08 01:09:00|330.18|330.03|330.08|329.88|330.18|330.08|330.03|329.83|22
1649380150000|2022-04-08 01:09:10|330.03|329.93|330.13|329.88|330.13|329.93|330.03|329.88|12
1649380170000|2022-04-08 01:09:30|330.08|329.93|330.08|329.93|330.13|329.93|330.08|329.88|6
1649380180000|2022-04-08 01:09:40|330.03|329.88|329.98|329.73|330.03|329.88|329.98|329.73|11
1649380190000|2022-04-08 01:09:50|329.93||329.93||329.93||329.93||0
1649380200000|2022-04-08 01:10:00|329.88|329.78|329.98|329.78|329.98|329.78|329.88|329.78|12
1649380210000|2022-04-08 01:10:10|329.93|329.83|330.03|329.88|330.03|329.88|329.93|329.83|3
1649380220000|2022-04-08 01:10:20|329.98|329.78|329.98|329.73|330.03|329.78|329.88|329.73|11
1649380230000|2022-04-08 01:10:30|329.83|329.58|329.88|329.63|329.88|329.68|329.73|329.53|17
1649380240000|2022-04-08 01:10:40|329.83|329.53|329.73|329.53|329.83|329.53|329.68|329.53|8
1649380250000|2022-04-08 01:10:50|329.68|329.43|329.78|329.53|329.78|329.53|329.63|329.38|9
1649380260000|2022-04-08 01:11:00|329.83|329.58|329.63|329.38|329.83|329.58|329.58|329.38|19
1649380270000|2022-04-08 01:11:10|329.53||329.63||329.63||329.53||3
1649380280000|2022-04-08 01:11:20|329.53|329.33|329.53|329.33|329.53|329.33|329.48|329.33|22
1649380290000|2022-04-08 01:11:30|329.58|329.38|329.58|329.38|329.63|329.38|329.53|329.33|7
1649380300000|2022-04-08 01:11:40|329.68|329.43|329.68|329.43|329.68|329.43|329.68|329.43|8
1649380310000|2022-04-08 01:11:50|329.73|329.48|329.73|329.48|329.73|329.48|329.73|329.48|1
1649380320000|2022-04-08 01:12:00|329.68|329.43|329.63|329.43|329.73|329.43|329.58|329.38|24
1649380330000|2022-04-08 01:12:10|329.58|329.38|329.58|329.38|329.58|329.38|329.58|329.38|1
1649380350000|2022-04-08 01:12:30|329.53|329.33|329.53|329.33|329.53|329.33|329.48|329.33|7
1649380360000|2022-04-08 01:12:40|329.48|329.38|329.53|329.33|329.63|329.38|329.48|329.33|16
1649380370000|2022-04-08 01:12:50|329.48||329.53||329.53||329.48||4
1649380380000|2022-04-08 01:13:00|329.48|329.28|329.48|329.28|329.48|329.28|329.48|329.28|5
1649380400000|2022-04-08 01:13:20|329.43|329.23|329.43|329.23|329.43|329.23|329.43|329.23|9
1649380410000|2022-04-08 01:13:30|329.38||329.43||329.43||329.38||1
1649380420000|2022-04-08 01:13:40|||||||||1
1649380430000|2022-04-08 01:13:50|||||||||1
1649380440000|2022-04-08 01:14:00|329.38|329.28|329.48|329.28|329.48|329.28|329.38|329.28|18
1649380450000|2022-04-08 01:14:10|329.43||329.48||329.48||329.43||1
1649380470000|2022-04-08 01:14:30|329.53||329.48||329.53||329.48||7
1649380480000|2022-04-08 01:14:40|329.53|329.33|329.53|329.33|329.53|329.33|329.48|329.33|20
1649380490000|2022-04-08 01:14:50|329.48||329.48||329.48||329.48||2
1649380500000|2022-04-08 01:15:00|329.53|329.43|329.63|329.43|329.68|329.48|329.53|329.38|24
1649380510000|2022-04-08 01:15:10|329.58||329.63||329.63||329.58||0
1649380520000|2022-04-08 01:15:20|329.58||329.58||329.58||329.58||0
1649380530000|2022-04-08 01:15:30|329.68|329.48|329.78|329.63|329.78|329.63|329.68|329.48|12
1649380540000|2022-04-08 01:15:40|329.73|329.58|329.68|329.53|329.73|329.58|329.68|329.53|13
1649380550000|2022-04-08 01:15:50|329.73|329.48|329.58|329.33|329.73|329.53|329.58|329.33|12
1649380560000|2022-04-08 01:16:00|329.53|329.38|329.58|329.38|329.58|329.38|329.53|329.38|3
1649380570000|2022-04-08 01:16:10|329.53|329.33|329.53|329.38|329.58|329.38|329.48|329.33|3
1649380580000|2022-04-08 01:16:20|329.58|329.43|329.58|329.38|329.58|329.43|329.58|329.38|6
1649380590000|2022-04-08 01:16:30|329.53|329.33|329.53|329.33|329.58|329.38|329.53|329.33|10
1649380600000|2022-04-08 01:16:40||329.38||329.38||329.38||329.33|1
1649380610000|2022-04-08 01:16:50|329.48|329.33|329.48|329.28|329.48|329.33|329.43|329.28|7
1649380620000|2022-04-08 01:17:00|||||||||1
1649380630000|2022-04-08 01:17:10|329.53|329.33|329.58|329.38|329.58|329.38|329.53|329.33|7
1649380640000|2022-04-08 01:17:20|329.53|329.33|329.53|329.33|329.53|329.33|329.53|329.33|10
1649380660000|2022-04-08 01:17:40|329.48||329.53||329.53||329.48||2
1649380680000|2022-04-08 01:18:00|329.48|329.28|329.43|329.28|329.48|329.28|329.43|329.23|12
1649380690000|2022-04-08 01:18:10|329.48|329.23|329.43|329.23|329.48|329.23|329.43|329.23|9
1649380700000|2022-04-08 01:18:20|329.48|329.18|329.43|329.23|329.48|329.23|329.33|329.18|18
1649380710000|2022-04-08 01:18:30||329.28||329.23||329.28||329.23|1
1649380720000|2022-04-08 01:18:40|329.38|329.18|329.38|329.18|329.38|329.18|329.38|329.18|2
1649380730000|2022-04-08 01:18:50|329.33|329.23|329.38|329.23|329.38|329.23|329.33|329.23|1
1649380740000|2022-04-08 01:19:00|329.33|329.18|329.38|329.18|329.43|329.23|329.33|329.18|12
1649380750000|2022-04-08 01:19:10||329.13||329.18||329.18||329.13|0
1649380760000|2022-04-08 01:19:20|329.33|329.13|329.33|329.13|329.33|329.18|329.33|329.13|7
1649380770000|2022-04-08 01:19:30|329.28|329.08|329.23|329.03|329.28|329.08|329.23|329.03|11
1649380780000|2022-04-08 01:19:40|329.18||329.23||329.23||329.18||3
1649380790000|2022-04-08 01:19:50||329.08||329.03||329.08||329.03|7
1649380800000|2022-04-08 01:20:00|329.18|328.98|329.13|328.93|329.18|328.98|329.13|328.93|13
1649380820000|2022-04-08 01:20:20|329.18|328.98|329.18|328.98|329.18|329.03|329.18|328.98|9
1649380830000|2022-04-08 01:20:30|329.13|328.93|329.13|328.93|329.13|328.93|329.13|328.93|2
1649380840000|2022-04-08 01:20:40|329.08|328.88|329.03|328.83|329.08|328.88|329.03|328.83|12
1649380850000|2022-04-08 01:20:50|328.98|328.78|329.03|328.83|329.03|328.88|328.98|328.78|19
1649380860000|2022-04-08 01:21:00|328.98||329.03||329.03||328.98||7
1649380870000|2022-04-08 01:21:10|329.08|328.93|329.18|328.98|329.18|328.98|329.08|328.93|18
1649380890000|2022-04-08 01:21:30|329.23|329.08|329.23|329.03|329.23|329.08|329.13|328.98|18
1649380900000|2022-04-08 01:21:40|329.18|328.98|329.18|328.98|329.18|328.98|329.18|328.98|3
1649380910000|2022-04-08 01:21:50|329.13|328.93|329.13|328.93|329.13|328.93|329.13|328.93|5
1649380920000|2022-04-08 01:22:00||328.88||328.88||328.88||328.88|2
1649380950000|2022-04-08 01:22:30||328.93||328.93||328.93||328.93|0
1649380960000|2022-04-08 01:22:40|329.18|328.98|329.23|329.03|329.23|329.03|329.18|328.98|20
1649380970000|2022-04-08 01:22:50|329.18||329.23||329.23||329.18||0
1649380980000|2022-04-08 01:23:00|329.18|328.98|329.18|328.98|329.23|328.98|329.18|328.98|5
1649381010000|2022-04-08 01:23:30||329.03||328.98||329.03||328.98|1
1649381020000|2022-04-08 01:23:40|329.08|328.93|329.03|328.88|329.08|328.93|329.03|328.83|31
1649381030000|2022-04-08 01:23:50||328.83||328.83||328.83||328.83|0
1649381040000|2022-04-08 01:24:00|329.13|328.88|329.13|328.93|329.13|328.93|329.13|328.88|12
1649381050000|2022-04-08 01:24:10||328.88||328.93||328.93||328.88|0
1649381070000|2022-04-08 01:24:30|329.18|328.98|329.18|328.98|329.18|328.98|329.18|328.98|4
1649381080000|2022-04-08 01:24:40|329.13||329.18||329.18||329.13||2
1649381090000|2022-04-08 01:24:50|329.13|329.03|329.18|329.03|329.18|329.03|329.13|329.03|1
1649381100000|2022-04-08 01:25:00|329.23|329.08|329.28|329.08|329.28|329.08|329.23|329.08|9
1649381110000|2022-04-08 01:25:10|329.23||329.28||329.28||329.23||1
1649381120000|2022-04-08 01:25:20|329.23|329.13|329.33|329.13|329.33|329.13|329.23|329.13|8
1649381130000|2022-04-08 01:25:30|329.28|329.08|329.33|329.18|329.33|329.18|329.28|329.08|6
1649381140000|2022-04-08 01:25:40|329.38|329.23|329.33|329.13|329.43|329.23|329.33|329.13|5
1649381150000|2022-04-08 01:25:50|329.38|329.18|329.38|329.18|329.38|329.18|329.38|329.18|1
1649381160000|2022-04-08 01:26:00|329.33|329.13|329.33|329.13|329.33|329.13|329.28|329.13|4
1649381190000|2022-04-08 01:26:30|329.28|329.08|329.38|329.18|329.43|329.23|329.28|329.08|12
1649381200000|2022-04-08 01:26:40|329.33|329.23|329.43|329.23|329.43|329.23|329.33|329.23|5
1649381210000|2022-04-08 01:26:50|329.38|329.18|329.33|329.13|329.38|329.18|329.33|329.13|3
1649381220000|2022-04-08 01:27:00||329.08||329.13||329.13||329.08|2
1649381230000|2022-04-08 01:27:10|329.28|329.08|329.28|329.08|329.28|329.08|329.23|329.08|2
1649381240000|2022-04-08 01:27:20|329.23||329.23||329.23||329.23||3
1649381250000|2022-04-08 01:27:30|329.28|329.03|329.28|329.08|329.28|329.08|329.23|329.03|10
1649381270000|2022-04-08 01:27:50|329.33|329.13|329.28|329.13|329.33|329.13|329.28|329.13|3
1649381280000|2022-04-08 01:28:00|329.33|329.18|329.43|329.23|329.43|329.23|329.33|329.18|10
1649381290000|2022-04-08 01:28:10|329.38|329.18|329.33|329.18|329.38|329.23|329.33|329.18|23
1649381300000|2022-04-08 01:28:20|||||||||1
1649381310000|2022-04-08 01:28:30|329.38|329.23|329.43|329.28|329.48|329.28|329.38|329.23|16
1649381320000|2022-04-08 01:28:40|329.48||329.48||329.48||329.48||2
1649381330000|2022-04-08 01:28:50|329.43|329.23|329.38|329.23|329.43|329.23|329.38|329.23|7
1649381340000|2022-04-08 01:29:00|329.43|329.18|329.38|329.18|329.43|329.18|329.33|329.18|7
1649381360000|2022-04-08 01:29:20|329.33|329.13|329.28|329.08|329.33|329.13|329.23|329.08|6
1649381390000|2022-04-08 01:29:50|329.23||329.23||329.23||329.23||0
1649381400000|2022-04-08 01:30:00|329.28|329.13|329.38|329.18|329.38|329.18|329.23|329.13|23
1649381410000|2022-04-08 01:30:10|329.43|329.23|329.43|329.23|329.43|329.23|329.43|329.23|9
1649381430000|2022-04-08 01:30:30|329.48|329.28|329.48|329.28|329.48|329.33|329.43|329.28|30
1649381440000|2022-04-08 01:30:40|329.53|329.33|329.58|329.38|329.58|329.38|329.53|329.33|4
1649381460000|2022-04-08 01:31:00|329.53|329.33|329.53|329.33|329.53|329.33|329.48|329.33|11
1649381470000|2022-04-08 01:31:10|329.48|329.28|329.48|329.28|329.48|329.28|329.48|329.28|4
1649381490000|2022-04-08 01:31:30|329.43|329.23|329.43|329.28|329.43|329.28|329.43|329.23|3
1649381500000|2022-04-08 01:31:40|329.48|329.23|329.43|329.23|329.48|329.23|329.43|329.23|3
1649381510000|2022-04-08 01:31:50|329.48|329.28|329.48|329.28|329.48|329.28|329.48|329.28|8
1649381520000|2022-04-08 01:32:00|329.43||329.48||329.48||329.43||1
1649381530000|2022-04-08 01:32:10|329.43|329.23|329.43|329.23|329.43|329.23|329.43|329.23|1
1649381540000|2022-04-08 01:32:20|329.38||329.38||329.38||329.38||0
1649381550000|2022-04-08 01:32:30|329.43|329.28|329.38|329.23|329.48|329.28|329.38|329.23|8
1649381560000|2022-04-08 01:32:40||329.18||329.23||329.23||329.18|11
1649381580000|2022-04-08 01:33:00|329.43|329.28|329.38|329.23|329.43|329.28|329.38|329.23|16
1649381590000|2022-04-08 01:33:10|329.43|329.28|329.38|329.23|329.48|329.28|329.38|329.23|23
1649381600000|2022-04-08 01:33:20|329.33|329.18|329.33|329.13|329.33|329.18|329.28|329.13|27
1649381610000|2022-04-08 01:33:30|329.38|329.18|329.38|329.18|329.38|329.23|329.33|329.18|14
1649381630000|2022-04-08 01:33:50|||||||||1
1649381640000|2022-04-08 01:34:00|329.43|329.23|329.43|329.23|329.43|329.23|329.43|329.23|8
1649381670000|2022-04-08 01:34:30|329.38|329.18|329.33|329.13|329.38|329.18|329.28|329.13|15
1649381680000|2022-04-08 01:34:40|329.28|329.18|329.23|328.98|329.28|329.18|329.23|328.98|25
1649381690000|2022-04-08 01:34:50|329.18||329.18||329.18||329.18||6
1649381700000|2022-04-08 01:35:00|329.13|329.03|329.18|328.98|329.18|329.03|329.13|328.98|6
1649381710000|2022-04-08 01:35:10|329.13|328.93|329.13|328.93|329.13|328.98|329.13|328.93|9
1649381720000|2022-04-08 01:35:20||328.98||328.98||328.98||328.98|0
1649381730000|2022-04-08 01:35:30|329.08|328.93|329.13|328.93|329.13|328.93|329.08|328.93|6
1649381740000|2022-04-08 01:35:40|329.08|328.88|329.08|328.88|329.08|328.88|329.03|328.88|10
1649381750000|2022-04-08 01:35:50|329.03|328.83|329.03|328.88|329.03|328.88|329.03|328.83|14
1649381760000|2022-04-08 01:36:00|328.98|328.83|329.03|328.88|329.03|328.88|328.98|328.83|18
1649381770000|2022-04-08 01:36:10|328.98|328.78|329.03|328.83|329.03|328.83|328.98|328.78|19
1649381780000|2022-04-08 01:36:20|328.98|328.78|328.98|328.78|328.98|328.78|328.98|328.78|7
1649381790000|2022-04-08 01:36:30|328.93|328.73|328.83|328.63|328.93|328.73|328.83|328.63|34
1649381800000|2022-04-08 01:36:40|328.78|328.68|328.88|328.68|328.93|328.73|328.78|328.63|9
1649381810000|2022-04-08 01:36:50|328.83||328.88||328.88||328.83||4
1649381820000|2022-04-08 01:37:00|328.83|328.63|328.83|328.63|328.88|328.63|328.83|328.63|5
1649381830000|2022-04-08 01:37:10|328.78|328.68|328.78|328.58|328.78|328.68|328.78|328.58|11
1649381840000|2022-04-08 01:37:20|328.83|328.63|328.83|328.63|328.83|328.63|328.83|328.63|1
1649381850000|2022-04-08 01:37:30|328.78|328.58|328.78|328.58|328.83|328.58|328.78|328.58|20
1649381870000|2022-04-08 01:37:50|328.73|328.63|328.73|328.58|328.73|328.63|328.73|328.53|9
1649381880000|2022-04-08 01:38:00|328.68|328.48|328.68|328.48|328.68|328.48|328.68|328.48|7
1649381890000|2022-04-08 01:38:10|328.63|328.43|328.58|328.38|328.63|328.43|328.58|328.38|12
1649381900000|2022-04-08 01:38:20|||||||||2
1649381910000|2022-04-08 01:38:30|||||||||5
1649381930000|2022-04-08 01:38:50|328.53|328.43|328.68|328.48|328.68|328.48|328.53|328.43|16
1649381940000|2022-04-08 01:39:00|328.63|328.43|328.63|328.43|328.68|328.53|328.58|328.43|14
1649381950000|2022-04-08 01:39:10||328.38||328.38||328.38||328.38|0
1649381960000|2022-04-08 01:39:20|328.58||328.58||328.58||328.58||0
1649381970000|2022-04-08 01:39:30|328.63|328.43|328.73|328.53|328.73|328.53|328.63|328.43|10
1649381990000|2022-04-08 01:39:50|328.78|328.58|328.78|328.63|328.83|328.68|328.78|328.58|12
1649382000000|2022-04-08 01:40:00|328.73|328.58|328.68|328.48|328.73|328.58|328.68|328.48|12
1649382020000|2022-04-08 01:40:20|328.63|328.43|328.63|328.43|328.63|328.43|328.63|328.43|3
1649382030000|2022-04-08 01:40:30|328.68|328.48|328.73|328.53|328.73|328.53|328.68|328.48|13
1649382040000|2022-04-08 01:40:40|328.68|328.58|328.83|328.63|328.83|328.63|328.68|328.58|9
1649382050000|2022-04-08 01:40:50|328.88|328.68|328.88|328.68|328.88|328.68|328.83|328.68|5
1649382060000|2022-04-08 01:41:00|328.83|328.63|328.93|328.78|329.03|328.83|328.83|328.63|9
1649382070000|2022-04-08 01:41:10|328.98|328.73|328.98|328.78|328.98|328.78|328.98|328.73|7
1649382090000|2022-04-08 01:41:30|||||||||1
1649382100000|2022-04-08 01:41:40|328.93|328.73|328.88|328.68|328.93|328.73|328.83|328.63|11
1649382110000|2022-04-08 01:41:50|328.93|328.73|328.98|328.73|328.98|328.73|328.93|328.73|5
1649382120000|2022-04-08 01:42:00|328.93|328.78|328.93|328.78|328.93|328.78|328.93|328.73|3
1649382130000|2022-04-08 01:42:10|328.83|328.73|328.93|328.78|328.93|328.78|328.83|328.68|21
1649382140000|2022-04-08 01:42:20|328.98|328.73|328.98|328.73|328.98|328.78|328.98|328.73|0
1649382150000|2022-04-08 01:42:30||328.78||328.78||328.78||328.78|0
1649382160000|2022-04-08 01:42:40||328.83||328.78||328.83||328.78|2
1649382180000|2022-04-08 01:43:00|329.03|328.83|329.03|328.83|329.03|328.83|329.03|328.78|3
1649382190000|2022-04-08 01:43:10|329.08||329.03||329.08||329.03||0
1649382200000|2022-04-08 01:43:20|329.08|328.88|329.08|328.88|329.08|328.88|329.08|328.88|11
1649382210000|2022-04-08 01:43:30|329.13|328.93|329.13|328.98|329.18|328.98|329.13|328.93|10
1649382220000|2022-04-08 01:43:40|329.18||329.18||329.18||329.13||2
1649382230000|2022-04-08 01:43:50||329.03||329.03||329.03||329.03|1
1649382240000|2022-04-08 01:44:00|329.23|328.98|329.23|328.98|329.23|329.03|329.13|328.98|12
1649382250000|2022-04-08 01:44:10|329.18|329.03|329.18|329.03|329.18|329.03|329.18|329.03|8
1649382260000|2022-04-08 01:44:20|329.23|329.08|329.23|329.08|329.28|329.08|329.23|329.08|18
1649382270000|2022-04-08 01:44:30||329.03||329.03||329.03||329.03|3
1649382280000|2022-04-08 01:44:40||329.08||329.08||329.08||329.08|0
1649382290000|2022-04-08 01:44:50|329.28||329.28||329.28||329.28||10
1649382300000|2022-04-08 01:45:00|329.23|329.03|329.23|329.03|329.23|329.03|329.18|329.03|10
1649382310000|2022-04-08 01:45:10|329.28|329.08|329.23|329.03|329.28|329.08|329.23|329.03|10
1649382320000|2022-04-08 01:45:20|329.13|328.98|329.23|329.03|329.23|329.03|329.13|328.98|11
1649382360000|2022-04-08 01:46:00|329.18||329.23||329.23||329.18||4
1649382380000|2022-04-08 01:46:20|329.18|328.98|329.18|328.98|329.18|328.98|329.18|328.98|4
1649382390000|2022-04-08 01:46:30|329.23||329.18||329.23||329.18||1
1649382410000|2022-04-08 01:46:50|329.13||329.13||329.13||329.13||0
1649382420000|2022-04-08 01:47:00|329.08|328.93|329.18|328.98|329.18|328.98|329.08|328.88|29
1649382430000|2022-04-08 01:47:10|329.13||329.13||329.13||329.13||1
1649382440000|2022-04-08 01:47:20|329.18||329.18||329.18||329.18||0
1649382450000|2022-04-08 01:47:30||329.03||329.03||329.03||329.03|1
1649382460000|2022-04-08 01:47:40||328.98||328.98||328.98||328.98|5
1649382470000|2022-04-08 01:47:50|329.13|329.03|329.23|329.03|329.23|329.03|329.13|329.03|11
1649382480000|2022-04-08 01:48:00|329.28||329.28||329.28||329.28||4
1649382490000|2022-04-08 01:48:10|329.23||329.23||329.23||329.23||0
1649382530000|2022-04-08 01:48:50|329.18|328.98|329.13|328.98|329.18|328.98|329.13|328.98|3
1649382540000|2022-04-08 01:49:00|329.18|329.03|329.23|329.03|329.23|329.03|329.18|329.03|9
1649382560000|2022-04-08 01:49:20|329.18||329.23||329.23||329.18||2
1649382570000|2022-04-08 01:49:30|329.28|329.08|329.28|329.08|329.28|329.08|329.28|329.08|2
1649382580000|2022-04-08 01:49:40|329.23|329.13|329.28|329.08|329.28|329.13|329.23|329.08|4
1649382590000|2022-04-08 01:49:50|329.33|329.13|329.43|329.18|329.43|329.23|329.33|329.08|7
1649382600000|2022-04-08 01:50:00|329.38|329.23|329.38|329.18|329.43|329.23|329.38|329.18|6
1649382610000|2022-04-08 01:50:10|329.33|329.13|329.23|329.08|329.33|329.13|329.23|329.08|8
1649382620000|2022-04-08 01:50:20|329.28|329.03|329.33|329.13|329.33|329.13|329.23|329.03|14
1649382630000|2022-04-08 01:50:30|329.38|329.18|329.33|329.13|329.38|329.18|329.33|329.13|2
1649382640000|2022-04-08 01:50:40|329.28||329.28||329.28||329.28||0
1649382650000|2022-04-08 01:50:50|329.23|329.08|329.23|329.08|329.23|329.08|329.23|329.08|5
1649382660000|2022-04-08 01:51:00|329.18|329.03|329.23|329.03|329.28|329.08|329.13|328.98|15
1649382680000|2022-04-08 01:51:20||329.08||329.03||329.08||329.03|1
1649382700000|2022-04-08 01:51:40|329.18|328.98|329.18|328.98|329.18|328.98|329.18|328.98|1
1649382710000|2022-04-08 01:51:50|329.13|329.03|329.23|329.03|329.23|329.03|329.13|329.03|9
1649382720000|2022-04-08 01:52:00||329.08||329.03||329.08||329.03|1
1649382730000|2022-04-08 01:52:10|329.28|329.13|329.28|329.08|329.33|329.13|329.28|329.08|3
1649382740000|2022-04-08 01:52:20||329.03||329.08||329.08||329.03|0
1649382750000|2022-04-08 01:52:30|329.33|329.13|329.28|329.08|329.33|329.13|329.28|329.08|2
1649382760000|2022-04-08 01:52:40|329.33|329.13|329.23|329.03|329.33|329.13|329.23|329.03|4
1649382770000|2022-04-08 01:52:50|329.18|328.98|329.18|328.98|329.18|328.98|329.13|328.98|1
1649382780000|2022-04-08 01:53:00|329.23|329.03|329.23|329.03|329.23|329.03|329.23|329.03|4
1649382790000|2022-04-08 01:53:10|329.28|329.08|329.28|329.08|329.28|329.08|329.28|329.08|1
1649382810000|2022-04-08 01:53:30|329.23|329.03|329.18|329.03|329.23|329.03|329.18|329.03|3
1649382820000|2022-04-08 01:53:40|329.23||329.28||329.28||329.23||3
1649382830000|2022-04-08 01:53:50|329.23|329.08|329.23|329.03|329.23|329.08|329.23|329.03|0
1649382840000|2022-04-08 01:54:00||329.08||329.03||329.08||329.03|4
1649382860000|2022-04-08 01:54:20|329.18|328.98|329.18|328.93|329.23|328.98|329.13|328.93|6
1649382870000|2022-04-08 01:54:30|329.13|328.88|329.08|328.88|329.13|328.88|329.08|328.88|8
1649382880000|2022-04-08 01:54:40||328.93||328.88||328.93||328.88|0
1649382900000|2022-04-08 01:55:00|329.13|328.93|329.13|328.93|329.13|328.93|329.13|328.93|10
1649382910000|2022-04-08 01:55:10|329.18|328.98|329.18|328.98|329.18|328.98|329.18|328.98|5
1649382920000|2022-04-08 01:55:20|329.13|328.93|329.08|328.88|329.13|328.98|329.08|328.88|8
1649382960000|2022-04-08 01:56:00|329.03|328.83|328.98|328.78|329.03|328.83|328.93|328.78|46
1649382970000|2022-04-08 01:56:10|328.93||328.93||328.98||328.93||0
1649383000000|2022-04-08 01:56:40|328.98||328.98||328.98||328.93||7
1649383010000|2022-04-08 01:56:50|328.93||328.93||328.93||328.93||0
1649383020000|2022-04-08 01:57:00|328.98|328.83|329.03|328.83|329.03|328.83|328.98|328.83|10
1649383030000|2022-04-08 01:57:10|328.98|328.78|328.98|328.78|328.98|328.78|328.98|328.78|7
1649383050000|2022-04-08 01:57:30|328.93||328.98||328.98||328.93||0
1649383060000|2022-04-08 01:57:40|||||||||3
1649383070000|2022-04-08 01:57:50|328.93||328.98||328.98||328.93||3
1649383080000|2022-04-08 01:58:00|328.93||328.93||328.98||328.93||3
1649383090000|2022-04-08 01:58:10|328.98||328.98||328.98||328.98||14
1649383100000|2022-04-08 01:58:20|328.93|328.73|328.93|328.78|328.93|328.78|328.93|328.73|8
1649383130000|2022-04-08 01:58:50||328.73||328.73||328.73||328.73|6
1649383140000|2022-04-08 01:59:00|||||||||16
1649383190000|2022-04-08 01:59:50|328.88||328.93||328.93||328.88||1
1649383200000|2022-04-08 02:00:00|328.88|328.78|328.93|328.73|328.93|328.78|328.88|328.68|31
1649383210000|2022-04-08 02:00:10|328.88|328.68|328.88|328.68|328.88|328.68|328.88|328.68|5
1649383240000|2022-04-08 02:00:40|328.83||328.88||328.88||328.83||10
1649383260000|2022-04-08 02:01:00|328.83||328.88||328.88||328.83||6
1649383280000|2022-04-08 02:01:20|328.83|328.63|328.83|328.68|328.83|328.68|328.78|328.63|39
1649383290000|2022-04-08 02:01:30|328.88|328.73|328.88|328.68|328.88|328.73|328.88|328.68|9
1649383300000|2022-04-08 02:01:40|328.93|328.73|328.93|328.73|328.93|328.73|328.93|328.73|4
1649383310000|2022-04-08 02:01:50|328.98|328.78|328.98|328.78|328.98|328.78|328.88|328.73|11
1649383320000|2022-04-08 02:02:00|328.93|328.73|328.83|328.68|328.93|328.73|328.83|328.68|13
1649383340000|2022-04-08 02:02:20|328.88|328.73|328.93|328.73|328.93|328.73|328.88|328.73|9
1649383350000|2022-04-08 02:02:30|328.88|328.68|328.93|328.73|328.93|328.73|328.88|328.68|13
1649383360000|2022-04-08 02:02:40|328.98|328.78|328.98|328.78|328.98|328.78|328.98|328.78|3
1649383370000|2022-04-08 02:02:50||328.83||328.78||328.83||328.78|0
1649383380000|2022-04-08 02:03:00||328.83||328.78||328.83||328.78|2
1649383400000|2022-04-08 02:03:20|329.03|328.88|329.03|328.83|329.08|328.88|329.03|328.83|8
1649383410000|2022-04-08 02:03:30|328.98|328.88|328.98|328.83|328.98|328.88|328.98|328.83|3
1649383420000|2022-04-08 02:03:40|328.93|328.78|328.93|328.73|328.93|328.78|328.88|328.73|9
1649383430000|2022-04-08 02:03:50|328.98|328.78|329.03|328.78|329.03|328.78|328.98|328.78|4
1649383440000|2022-04-08 02:04:00|328.98|328.83|329.03|328.83|329.03|328.83|328.98|328.83|6
1649383450000|2022-04-08 02:04:10|328.98||329.03||329.03||328.98||0
1649383460000|2022-04-08 02:04:20|328.98|328.88|329.03|328.88|329.03|328.88|328.98|328.88|2
1649383470000|2022-04-08 02:04:30||328.83||328.83||328.83||328.83|0
1649383480000|2022-04-08 02:04:40|||||||||6
1649383490000|2022-04-08 02:04:50|||||||||1
1649383500000|2022-04-08 02:05:00|328.98||329.03||329.03||328.98||8
1649383510000|2022-04-08 02:05:10|328.98||328.98||328.98||328.98||0
1649383520000|2022-04-08 02:05:20|328.93|328.78|328.93|328.78|328.93|328.78|328.93|328.78|3
1649383540000|2022-04-08 02:05:40|328.98|328.73|328.93|328.78|328.98|328.78|328.93|328.73|7
1649383550000|2022-04-08 02:05:50|328.98||328.98||328.98||328.98||0
1649383560000|2022-04-08 02:06:00|328.93|328.73|328.98|328.78|328.98|328.78|328.93|328.73|6
1649383570000|2022-04-08 02:06:10|328.93|328.73|328.93|328.73|328.93|328.73|328.93|328.73|0
1649383590000|2022-04-08 02:06:30|328.88|328.68|328.88|328.68|328.88|328.68|328.88|328.68|5
1649383600000|2022-04-08 02:06:40|328.83||328.83||328.83||328.83||1
1649383610000|2022-04-08 02:06:50||328.63||328.63||328.63||328.63|1
1649383620000|2022-04-08 02:07:00||328.68||328.68||328.68||328.68|2
1649383630000|2022-04-08 02:07:10|328.88|328.73|328.93|328.73|328.93|328.73|328.88|328.73|9
1649383640000|2022-04-08 02:07:20|328.98|328.78|328.93|328.78|328.98|328.78|328.93|328.78|3
1649383650000|2022-04-08 02:07:30|328.88|328.73|328.93|328.73|328.93|328.73|328.88|328.73|2
1649383660000|2022-04-08 02:07:40|328.88|328.78|328.98|328.78|328.98|328.78|328.88|328.78|4
1649383670000|2022-04-08 02:07:50|328.93||328.98||328.98||328.93||0
1649383680000|2022-04-08 02:08:00|328.93|328.83|328.98|328.83|328.98|328.83|328.93|328.83|3
1649383690000|2022-04-08 02:08:10|328.93|328.78|328.93|328.73|328.93|328.78|328.93|328.73|4
1649383720000|2022-04-08 02:08:40|328.88|328.68|328.83|328.68|328.88|328.68|328.83|328.68|1
1649383730000|2022-04-08 02:08:50|328.78|328.63|328.83|328.63|328.83|328.63|328.78|328.63|3
1649383740000|2022-04-08 02:09:00|328.78|328.68|328.83|328.63|328.83|328.68|328.78|328.63|4
1649383750000|2022-04-08 02:09:10||328.68||328.63||328.68||328.63|2
1649383770000|2022-04-08 02:09:30|328.78|328.58|328.83|328.58|328.83|328.58|328.78|328.58|7
1649383780000|2022-04-08 02:09:40|328.78|328.63|328.78|328.63|328.78|328.63|328.78|328.63|7
1649383790000|2022-04-08 02:09:50|||||||||2
1649383800000|2022-04-08 02:10:00|328.83||328.83||328.83||328.83||4
1649383810000|2022-04-08 02:10:10|328.78||328.83||328.83||328.78||1
1649383820000|2022-04-08 02:10:20|328.78||328.78||328.78||328.78||9
1649383830000|2022-04-08 02:10:30|328.83|328.68|328.88|328.68|328.88|328.68|328.83|328.68|6
1649383850000|2022-04-08 02:10:50|||||||||1
1649383860000|2022-04-08 02:11:00|328.83||328.83||328.83||328.83||1
1649383870000|2022-04-08 02:11:10|328.88|328.73|328.88|328.73|328.88|328.73|328.88|328.73|7
1649383880000|2022-04-08 02:11:20|328.83|328.68|328.83|328.63|328.88|328.68|328.83|328.63|6
1649383890000|2022-04-08 02:11:30|328.78||328.78||328.78||328.78||0
1649383900000|2022-04-08 02:11:40|328.83|328.58|328.83|328.63|328.83|328.63|328.83|328.58|15
1649383910000|2022-04-08 02:11:50|328.78|328.68|328.78|328.63|328.78|328.68|328.78|328.63|1
1649383920000|2022-04-08 02:12:00|328.83||328.83||328.83||328.83||4
1649383930000|2022-04-08 02:12:10|328.78|328.58|328.78|328.58|328.78|328.63|328.78|328.58|9
1649383960000|2022-04-08 02:12:40|328.83|328.68|328.88|328.68|328.88|328.68|328.83|328.68|3
1649383970000|2022-04-08 02:12:50|328.83|328.63|328.83|328.63|328.83|328.63|328.83|328.63|8
1649383980000|2022-04-08 02:13:00|328.88|328.68|328.78|328.58|328.88|328.68|328.73|328.58|16
1649383990000|2022-04-08 02:13:10|328.73||328.78||328.78||328.73||0
1649384000000|2022-04-08 02:13:20|328.73|328.53|328.68|328.53|328.78|328.53|328.68|328.53|3
1649384010000|2022-04-08 02:13:30|328.73||328.68||328.73||328.68||3
1649384020000|2022-04-08 02:13:40|328.73|328.58|328.78|328.58|328.78|328.58|328.73|328.58|2
1649384030000|2022-04-08 02:13:50|||||||||1
1649384040000|2022-04-08 02:14:00|328.73||328.73||328.73||328.73||2
1649384060000|2022-04-08 02:14:20|||||||||1
1649384070000|2022-04-08 02:14:30|||||||||3
1649384080000|2022-04-08 02:14:40|328.68|328.53|328.73|328.53|328.73|328.58|328.68|328.53|9
1649384090000|2022-04-08 02:14:50|328.68||328.68||328.68||328.68||0
1649384100000|2022-04-08 02:15:00|328.63|328.48|328.73|328.53|328.73|328.53|328.63|328.48|11
1649384110000|2022-04-08 02:15:10|328.78|328.58|328.78|328.63|328.83|328.63|328.78|328.58|3
1649384150000|2022-04-08 02:15:50|328.83||328.83||328.83||328.83||6
1649384160000|2022-04-08 02:16:00|328.78||328.78||328.83||328.78||6
1649384170000|2022-04-08 02:16:10|||||||||7
1649384180000|2022-04-08 02:16:20|328.73|328.58|328.73|328.53|328.78|328.58|328.73|328.53|4
1649384190000|2022-04-08 02:16:30|328.68||328.68||328.68||328.68||0
1649384200000|2022-04-08 02:16:40|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|6
1649384210000|2022-04-08 02:16:50|328.68||328.63||328.68||328.63||0
1649384220000|2022-04-08 02:17:00||328.43||328.48||328.48||328.43|11
1649384240000|2022-04-08 02:17:20|||||||||1
1649384250000|2022-04-08 02:17:30|328.68|328.58|328.73|328.58|328.78|328.58|328.68|328.58|21
1649384280000|2022-04-08 02:18:00|328.78|328.53|328.68|328.53|328.78|328.53|328.68|328.53|20
1649384310000|2022-04-08 02:18:30|328.73||328.73||328.73||328.73||5
1649384330000|2022-04-08 02:18:50|328.68|328.48|328.63|328.48|328.68|328.48|328.63|328.48|28
1649384350000|2022-04-08 02:19:10|||||||||2
1649384360000|2022-04-08 02:19:20|328.68|328.53|328.78|328.63|328.78|328.63|328.68|328.53|21
1649384370000|2022-04-08 02:19:30|328.83|328.58|328.78|328.58|328.83|328.58|328.73|328.58|9
1649384380000|2022-04-08 02:19:40|328.73|328.63|328.78|328.63|328.78|328.63|328.73|328.63|1
1649384390000|2022-04-08 02:19:50|328.83|328.68|328.78|328.63|328.83|328.68|328.78|328.63|2
1649384400000|2022-04-08 02:20:00|328.83||328.78||328.83||328.78||2
1649384410000|2022-04-08 02:20:10|328.83|328.68|328.83|328.63|328.83|328.68|328.83|328.63|2
1649384420000|2022-04-08 02:20:20|328.78||328.78||328.78||328.78||0
1649384430000|2022-04-08 02:20:30|328.83||328.83||328.83||328.83||0
1649384440000|2022-04-08 02:20:40||328.68||328.68||328.68||328.68|8
1649384460000|2022-04-08 02:21:00|328.78|328.63|328.88|328.73|328.93|328.73|328.78|328.63|16
1649384470000|2022-04-08 02:21:10|328.93|328.78|328.98|328.78|328.98|328.78|328.93|328.78|1
1649384480000|2022-04-08 02:21:20|328.93|328.73|328.93|328.73|328.93|328.78|328.93|328.73|3
1649384490000|2022-04-08 02:21:30||328.78||328.73||328.78||328.73|3
1649384500000|2022-04-08 02:21:40||328.78||328.78||328.78||328.78|3
1649384510000|2022-04-08 02:21:50|328.98|328.83|328.98|328.78|328.98|328.83|328.98|328.78|3
1649384520000|2022-04-08 02:22:00|328.93||328.93||328.93||328.93||0
1649384530000|2022-04-08 02:22:10|328.98||328.98||328.98||328.98||2
1649384540000|2022-04-08 02:22:20|329.03|328.83|328.98|328.78|329.03|328.83|328.98|328.78|2
1649384560000|2022-04-08 02:22:40||328.83||328.83||328.83||328.83|0
1649384570000|2022-04-08 02:22:50||328.78||328.78||328.78||328.78|4
1649384580000|2022-04-08 02:23:00|328.93|328.83|328.98|328.83|328.98|328.83|328.93|328.78|5
1649384590000|2022-04-08 02:23:10||328.78||328.78||328.78||328.78|1
1649384620000|2022-04-08 02:23:40|328.93||328.93||328.93||328.93||0
1649384630000|2022-04-08 02:23:50|328.88|328.73|328.98|328.78|328.98|328.78|328.88|328.73|22
1649384640000|2022-04-08 02:24:00|328.93|328.73|328.93|328.73|328.98|328.78|328.88|328.73|3
1649384660000|2022-04-08 02:24:20|328.88|328.68|328.88|328.68|328.88|328.68|328.88|328.68|1
1649384690000|2022-04-08 02:24:50||328.73||328.68||328.73||328.68|3
1649384700000|2022-04-08 02:25:00|328.83||328.83||328.83||328.83||1
1649384710000|2022-04-08 02:25:10|328.88|328.73|328.88|328.73|328.88|328.73|328.88|328.73|7
1649384720000|2022-04-08 02:25:20||328.68||328.68||328.68||328.68|5
1649384750000|2022-04-08 02:25:50|328.83|328.63|328.83|328.63|328.83|328.63|328.83|328.63|6
1649384760000|2022-04-08 02:26:00|328.88|328.68|328.83|328.63|328.88|328.68|328.83|328.63|7
1649384770000|2022-04-08 02:26:10|328.88|328.68|328.88|328.68|328.88|328.68|328.88|328.68|0
1649384790000|2022-04-08 02:26:30|328.83|328.63|328.83|328.63|328.83|328.63|328.83|328.63|2
1649384800000|2022-04-08 02:26:40|328.78|328.58|328.78|328.58|328.78|328.58|328.78|328.58|0
1649384810000|2022-04-08 02:26:50||328.63||328.58||328.63||328.58|6
1649384820000|2022-04-08 02:27:00||328.63||328.58||328.63||328.58|1
1649384850000|2022-04-08 02:27:30||328.63||328.58||328.63||328.58|4
1649384880000|2022-04-08 02:28:00|328.73||328.73||328.73||328.73||0
1649384900000|2022-04-08 02:28:20|328.78||328.78||328.78||328.78||11
1649384910000|2022-04-08 02:28:30|328.83|328.68|328.88|328.68|328.88|328.68|328.83|328.68|9
1649384920000|2022-04-08 02:28:40|328.93|328.73|328.93|328.73|328.93|328.73|328.88|328.68|13
1649384930000|2022-04-08 02:28:50|328.88|328.78|328.98|328.78|328.98|328.78|328.88|328.78|9
1649384940000|2022-04-08 02:29:00|329.03|328.83|329.03|328.83|329.03|328.83|328.98|328.83|1
1649385000000|2022-04-08 02:30:00|||||||||3
1649385010000|2022-04-08 02:30:10|||||||||1
1649385020000|2022-04-08 02:30:20|328.98|328.78|328.98|328.83|328.98|328.83|328.88|328.73|45
1649385030000|2022-04-08 02:30:30|328.93|328.78|328.98|328.78|328.98|328.78|328.93|328.78|3
1649385040000|2022-04-08 02:30:40|328.93||328.93||328.93||328.93||0
1649385050000|2022-04-08 02:30:50|328.98|328.73|328.98|328.78|328.98|328.78|328.98|328.73|3
1649385060000|2022-04-08 02:31:00|||||||||1
1649385070000|2022-04-08 02:31:10|328.93|328.73|328.88|328.73|328.98|328.73|328.88|328.73|9
1649385080000|2022-04-08 02:31:20||328.68||328.73||328.73||328.68|6
1649385090000|2022-04-08 02:31:30|||||||||1
1649385100000|2022-04-08 02:31:40||328.68||328.73||328.73||328.68|4
1649385110000|2022-04-08 02:31:50|328.93|328.78|328.93|328.78|328.93|328.78|328.93|328.73|6
1649385120000|2022-04-08 02:32:00||328.73||328.73||328.78||328.73|4
1649385130000|2022-04-08 02:32:10|328.88|328.68|328.88|328.68|328.88|328.68|328.88|328.68|4
1649385160000|2022-04-08 02:32:40|328.83|328.63|328.83|328.63|328.83|328.63|328.83|328.63|4
1649385180000|2022-04-08 02:33:00|||||||||1
1649385220000|2022-04-08 02:33:40|328.78||328.78||328.83||328.78||2
1649385230000|2022-04-08 02:33:50||328.58||328.58||328.58||328.58|10
1649385240000|2022-04-08 02:34:00||328.63||328.58||328.63||328.58|3
1649385260000|2022-04-08 02:34:20||328.63||328.58||328.63||328.58|20
1649385270000|2022-04-08 02:34:30|328.73|328.63|328.78|328.58|328.78|328.63|328.73|328.58|0
1649385280000|2022-04-08 02:34:40|||||||||1
1649385290000|2022-04-08 02:34:50||328.63||328.58||328.63||328.58|7
1649385300000|2022-04-08 02:35:00|||||||||1
1649385310000|2022-04-08 02:35:10|||||||||1
1649385320000|2022-04-08 02:35:20|328.73|328.53|328.73|328.53|328.78|328.53|328.73|328.53|12
1649385330000|2022-04-08 02:35:30|||||||||3
1649385340000|2022-04-08 02:35:40|||||||||1
1649385350000|2022-04-08 02:35:50|328.68|328.48|328.68|328.48|328.68|328.48|328.68|328.48|12
1649385360000|2022-04-08 02:36:00|328.63||328.63||328.63||328.63||7
1649385370000|2022-04-08 02:36:10||328.43||328.43||328.43||328.43|0
1649385380000|2022-04-08 02:36:20||328.48||328.48||328.48||328.43|1
1649385390000|2022-04-08 02:36:30|328.58|328.43|328.58|328.38|328.58|328.43|328.58|328.38|23
1649385400000|2022-04-08 02:36:40|328.53||328.58||328.58||328.53||2
1649385410000|2022-04-08 02:36:50|328.68|328.43|328.68|328.53|328.68|328.53|328.68|328.43|12
1649385420000|2022-04-08 02:37:00|328.63|328.48|328.68|328.48|328.68|328.48|328.63|328.48|6
1649385430000|2022-04-08 02:37:10|328.63||328.68||328.68||328.63||1
1649385440000|2022-04-08 02:37:20|328.73|328.53|328.73|328.53|328.73|328.53|328.73|328.53|6
1649385450000|2022-04-08 02:37:30|328.68|328.48|328.68|328.48|328.68|328.48|328.68|328.48|1
1649385470000|2022-04-08 02:37:50|328.63||328.63||328.63||328.63||1
1649385480000|2022-04-08 02:38:00|||||||||1
1649385490000|2022-04-08 02:38:10|328.58|328.43|328.58|328.38|328.58|328.43|328.53|328.33|32
1649385500000|2022-04-08 02:38:20|328.53||328.58||328.58||328.53||1
1649385510000|2022-04-08 02:38:30|328.53||328.58||328.58||328.53||0
1649385520000|2022-04-08 02:38:40|||||||||1
1649385530000|2022-04-08 02:38:50||328.43||328.38||328.43||328.38|0
1649385540000|2022-04-08 02:39:00|||||||||1
1649385580000|2022-04-08 02:39:40|328.53|328.33|328.53|328.33|328.53|328.33|328.53|328.33|4
1649385600000|2022-04-08 02:40:00|328.58|328.38|328.58|328.38|328.58|328.38|328.58|328.38|2
1649385610000|2022-04-08 02:40:10|328.53||328.63||328.63||328.53||12
1649385620000|2022-04-08 02:40:20|328.58||328.58||328.58||328.58||0
1649385640000|2022-04-08 02:40:40|328.53|328.33|328.53|328.33|328.53|328.33|328.53|328.33|17
1649385650000|2022-04-08 02:40:50||328.38||328.33||328.38||328.33|2
1649385660000|2022-04-08 02:41:00|328.48||328.48||328.53||328.48||14
1649385670000|2022-04-08 02:41:10|328.53|328.38|328.53|328.33|328.53|328.38|328.53|328.33|9
1649385690000|2022-04-08 02:41:30|328.58|328.38|328.53|328.38|328.58|328.38|328.53|328.38|2
1649385700000|2022-04-08 02:41:40|328.58||328.58||328.58||328.58||2
1649385710000|2022-04-08 02:41:50|328.53||328.58||328.58||328.53||3
1649385720000|2022-04-08 02:42:00|328.63||328.58||328.63||328.58||4
1649385730000|2022-04-08 02:42:10|328.63|328.43|328.58|328.43|328.63|328.43|328.58|328.43|2
1649385740000|2022-04-08 02:42:20|328.63|328.38|328.63|328.43|328.63|328.43|328.63|328.38|5
1649385750000|2022-04-08 02:42:30|328.58||328.58||328.63||328.58||0
1649385780000|2022-04-08 02:43:00||328.38||328.38||328.38||328.38|10
1649385790000|2022-04-08 02:43:10|328.53||328.53||328.58||328.53||5
1649385800000|2022-04-08 02:43:20||328.33||328.33||328.33||328.33|13
1649385810000|2022-04-08 02:43:30|328.58||328.53||328.58||328.53||4
1649385820000|2022-04-08 02:43:40|328.58|328.38|328.58|328.38|328.58|328.38|328.58|328.38|2
1649385840000|2022-04-08 02:44:00|||||||||1
1649385870000|2022-04-08 02:44:30||328.43||328.43||328.43||328.43|3
1649385880000|2022-04-08 02:44:40||328.38||328.43||328.43||328.38|4
1649385890000|2022-04-08 02:44:50||328.38||328.43||328.43||328.38|1
1649385900000|2022-04-08 02:45:00|328.63|328.38|328.63|328.43|328.63|328.48|328.63|328.38|9
1649385920000|2022-04-08 02:45:20|328.58|328.38|328.58|328.38|328.58|328.38|328.58|328.38|4
1649385960000|2022-04-08 02:46:00|||||||||1
1649385980000|2022-04-08 02:46:20|328.53|328.43|328.53|328.38|328.53|328.43|328.53|328.38|13
1649385990000|2022-04-08 02:46:30|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.33|12
1649386000000|2022-04-08 02:46:40|328.53||328.53||328.58||328.48||15
1649386030000|2022-04-08 02:47:10||328.38||328.38||328.38||328.38|3
1649386040000|2022-04-08 02:47:20||328.33||328.33||328.33||328.33|1
1649386050000|2022-04-08 02:47:30|328.48|328.43|328.63|328.43|328.63|328.43|328.48|328.43|11
1649386060000|2022-04-08 02:47:40|328.68||328.68||328.68||328.63||3
1649386070000|2022-04-08 02:47:50|328.73|328.53|328.68|328.53|328.73|328.53|328.68|328.53|4
1649386080000|2022-04-08 02:48:00|328.73|328.48|328.73|328.53|328.73|328.53|328.73|328.48|13
1649386090000|2022-04-08 02:48:10|328.68||328.73||328.73||328.68||2
1649386100000|2022-04-08 02:48:20|328.68||328.68||328.68||328.68||0
1649386120000|2022-04-08 02:48:40|328.63|328.48|328.68|328.48|328.68|328.48|328.63|328.48|9
1649386130000|2022-04-08 02:48:50||328.53||328.48||328.53||328.48|2
1649386150000|2022-04-08 02:49:10|||||||||1
1649386170000|2022-04-08 02:49:30|328.63||328.63||328.63||328.63||2
1649386180000|2022-04-08 02:49:40||328.43||328.43||328.43||328.43|5
1649386190000|2022-04-08 02:49:50|328.58||328.58||328.58||328.58||5
1649386200000|2022-04-08 02:50:00|328.63||328.58||328.63||328.58||7
1649386210000|2022-04-08 02:50:10|328.63||328.63||328.68||328.63||14
1649386260000|2022-04-08 02:51:00|||||||||2
1649386300000|2022-04-08 02:51:40|328.58|328.38|328.58|328.38|328.58|328.38|328.58|328.38|3
1649386320000|2022-04-08 02:52:00|328.53||328.53||328.53||328.53||1
1649386340000|2022-04-08 02:52:20|328.63|328.43|328.63|328.43|328.63|328.43|328.63|328.43|18
1649386350000|2022-04-08 02:52:30|328.58||328.63||328.63||328.58||1
1649386360000|2022-04-08 02:52:40|||||||||2
1649386380000|2022-04-08 02:53:00|||||||||2
1649386410000|2022-04-08 02:53:30|328.58||328.63||328.63||328.58||0
1649386420000|2022-04-08 02:53:40|328.58||328.63||328.63||328.58||9
1649386430000|2022-04-08 02:53:50||328.48||328.43||328.48||328.43|1
1649386440000|2022-04-08 02:54:00|||||||||1
1649386460000|2022-04-08 02:54:20|328.58|328.48|328.58|328.43|328.58|328.48|328.58|328.43|1
1649386500000|2022-04-08 02:55:00|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|18
1649386510000|2022-04-08 02:55:10|328.68||328.68||328.68||328.68||2
1649386520000|2022-04-08 02:55:20|||||||||1
1649386540000|2022-04-08 02:55:40|328.73|328.63|328.78|328.58|328.78|328.63|328.73|328.58|14
1649386550000|2022-04-08 02:55:50|328.73|328.63|328.73|328.58|328.73|328.63|328.73|328.58|1
1649386560000|2022-04-08 02:56:00||328.53||328.53||328.53||328.53|10
1649386570000|2022-04-08 02:56:10|328.68||328.68||328.68||328.68||0
1649386590000|2022-04-08 02:56:30|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|7
1649386600000|2022-04-08 02:56:40|328.68|328.53|328.68|328.53|328.68|328.53|328.63|328.53|10
1649386620000|2022-04-08 02:57:00|328.73|328.58|328.73|328.58|328.78|328.58|328.73|328.53|10
1649386630000|2022-04-08 02:57:10|328.78|328.53|328.73|328.53|328.78|328.58|328.73|328.53|0
1649386640000|2022-04-08 02:57:20|328.68|328.58|328.68|328.53|328.73|328.58|328.68|328.53|5
1649386650000|2022-04-08 02:57:30|328.63|328.48|328.68|328.48|328.68|328.48|328.63|328.48|0
1649386660000|2022-04-08 02:57:40|328.63|328.43|328.63|328.43|328.63|328.48|328.63|328.43|1
1649386680000|2022-04-08 02:58:00|328.68|328.48|328.63|328.43|328.68|328.48|328.63|328.43|5
1649386710000|2022-04-08 02:58:30|328.58|328.38|328.58|328.38|328.58|328.38|328.58|328.38|3
1649386720000|2022-04-08 02:58:40||328.43||328.43||328.43||328.43|1
1649386730000|2022-04-08 02:58:50|||||||||2
1649386740000|2022-04-08 02:59:00||328.38||328.38||328.38||328.38|6
1649386760000|2022-04-08 02:59:20|328.53|328.33|328.53|328.33|328.53|328.33|328.53|328.33|0
1649386790000|2022-04-08 02:59:50|328.48|328.28|328.48|328.28|328.48|328.28|328.48|328.28|10
1649386800000|2022-04-08 03:00:00|||||||||1
1649386810000|2022-04-08 03:00:10|328.43||328.43||328.43||328.43||0
1649386820000|2022-04-08 03:00:20|328.38|328.23|328.43|328.23|328.43|328.23|328.38|328.23|38
1649386840000|2022-04-08 03:00:40|328.38||328.43||328.43||328.38||9
1649386860000|2022-04-08 03:01:00|||||||||1
1649386900000|2022-04-08 03:01:40|328.33|328.18|328.33|328.13|328.33|328.18|328.33|328.13|26
1649386910000|2022-04-08 03:01:50|328.28||328.28||328.28||328.28||3
1649386920000|2022-04-08 03:02:00||328.08||328.08||328.08||328.08|21
1649386940000|2022-04-08 03:02:20|328.23|328.03|328.23|328.03|328.23|328.03|328.23|328.03|9
1649386950000|2022-04-08 03:02:30|328.28||328.28||328.28||328.28||23
1649386960000|2022-04-08 03:02:40|328.18|328.08|328.28|328.13|328.28|328.13|328.18|328.08|4
1649386970000|2022-04-08 03:02:50|328.33||328.33||328.33||328.33||13
1649386980000|2022-04-08 03:03:00|328.28||328.28||328.28||328.28||2
1649387000000|2022-04-08 03:03:20|328.33||328.33||328.33||328.33||5
1649387020000|2022-04-08 03:03:40|328.28|328.08|328.23|328.03|328.28|328.08|328.23|328.03|27
1649387030000|2022-04-08 03:03:50|||||||||1
1649387040000|2022-04-08 03:04:00|||||||||2
1649387050000|2022-04-08 03:04:10|||||||||1
1649387070000|2022-04-08 03:04:30|328.18|327.98|328.18|327.98|328.18|327.98|328.18|327.98|12
1649387100000|2022-04-08 03:05:00|328.13||328.13||328.13||328.13||7
1649387120000|2022-04-08 03:05:20|328.18||328.13||328.18||328.13||31
1649387140000|2022-04-08 03:05:40|328.18||328.18||328.18||328.18||10
1649387150000|2022-04-08 03:05:50|328.13||328.18||328.18||328.13||1
1649387170000|2022-04-08 03:06:10|328.23||328.23||328.23||328.23||7
1649387180000|2022-04-08 03:06:20|||||||||1
1649387190000|2022-04-08 03:06:30|328.28|328.03|328.28|328.08|328.28|328.08|328.28|328.03|4
1649387200000|2022-04-08 03:06:40|328.23|328.03|328.23|328.03|328.23|328.03|328.18|328.03|44
1649387250000|2022-04-08 03:07:30|328.18||328.23||328.23||328.18||0
1649387260000|2022-04-08 03:07:40|328.18|327.98|328.18|327.93|328.18|327.98|328.13|327.93|22
1649387270000|2022-04-08 03:07:50|328.23|327.98|328.23|327.98|328.23|327.98|328.18|327.98|6
1649387280000|2022-04-08 03:08:00|||||||||1
1649387290000|2022-04-08 03:08:10|328.18||328.18||328.18||328.18||0
1649387350000|2022-04-08 03:09:10|||||||||1
1649387380000|2022-04-08 03:09:40|||||||||1
1649387400000|2022-04-08 03:10:00|||||||||2
1649387410000|2022-04-08 03:10:10|328.13||328.13||328.13||328.13||0
1649387420000|2022-04-08 03:10:20|||||||||4
1649387430000|2022-04-08 03:10:30|||||||||2
1649387440000|2022-04-08 03:10:40|328.18||328.18||328.18||328.18||20
1649387460000|2022-04-08 03:11:00|||||||||2
1649387480000|2022-04-08 03:11:20|328.13||328.13||328.13||328.13||0
1649387500000|2022-04-08 03:11:40|328.18||328.18||328.18||328.13||7
1649387520000|2022-04-08 03:12:00|328.23|328.03|328.23|328.03|328.23|328.03|328.23|328.03|9
1649387530000|2022-04-08 03:12:10|328.28|328.08|328.28|328.08|328.28|328.13|328.28|328.08|2
1649387560000|2022-04-08 03:12:40|328.23|328.13|328.23|328.08|328.23|328.13|328.23|328.08|2
1649387580000|2022-04-08 03:13:00|328.33|328.13|328.28|328.13|328.33|328.13|328.28|328.08|14
1649387590000|2022-04-08 03:13:10|328.33|328.18|328.33|328.18|328.33|328.18|328.33|328.18|1
1649387600000|2022-04-08 03:13:20||328.13||328.13||328.13||328.13|4
1649387610000|2022-04-08 03:13:30|328.28|328.08|328.23|328.03|328.28|328.08|328.23|328.03|17
1649387640000|2022-04-08 03:14:00|||||||||1
1649387650000|2022-04-08 03:14:10|328.18||328.18||328.18||328.18||2
1649387660000|2022-04-08 03:14:20||327.98||327.98||327.98||327.98|4
1649387670000|2022-04-08 03:14:30||328.03||327.98||328.03||327.98|11
1649387690000|2022-04-08 03:14:50|328.13|327.93|328.08|327.93|328.13|327.93|328.08|327.93|17
1649387700000|2022-04-08 03:15:00|327.98|327.83|327.98|327.78|327.98|327.83|327.98|327.78|85
1649387710000|2022-04-08 03:15:10|327.93|327.73|327.88|327.73|327.93|327.73|327.88|327.73|3
1649387720000|2022-04-08 03:15:20|||||||||10
1649387730000|2022-04-08 03:15:30|||||||||1
1649387740000|2022-04-08 03:15:40|327.93|327.68|327.88|327.63|327.93|327.68|327.83|327.63|29
1649387760000|2022-04-08 03:16:00|327.83|327.68|327.73|327.53|327.83|327.68|327.73|327.53|20
1649387770000|2022-04-08 03:16:10|327.68||327.73||327.73||327.68||7
1649387780000|2022-04-08 03:16:20|327.68||327.73||327.73||327.68||12
1649387790000|2022-04-08 03:16:30|||||||||1
1649387800000|2022-04-08 03:16:40|327.68|327.63|327.83|327.63|327.83|327.68|327.68|327.58|65
1649387810000|2022-04-08 03:16:50|327.78||327.83||327.83||327.78||2
1649387820000|2022-04-08 03:17:00|327.78|327.68|327.83|327.68|327.83|327.68|327.78|327.68|5
1649387830000|2022-04-08 03:17:10|327.88||327.88||327.88||327.88||4
1649387840000|2022-04-08 03:17:20|||||||||1
1649387850000|2022-04-08 03:17:30|327.83|327.63|327.83|327.63|327.83|327.68|327.78|327.63|10
1649387870000|2022-04-08 03:17:50||327.68||327.68||327.68||327.68|0
1649387880000|2022-04-08 03:18:00|327.88||327.88||327.88||327.88||9
1649387890000|2022-04-08 03:18:10|327.83|327.73|327.88|327.73|327.88|327.73|327.83|327.63|17
1649387900000|2022-04-08 03:18:20|||||||||9
1649387910000|2022-04-08 03:18:30|||||||||2
1649387920000|2022-04-08 03:18:40|||||||||1
1649387930000|2022-04-08 03:18:50|327.83|327.68|327.93|327.73|327.93|327.73|327.83|327.68|18
1649387940000|2022-04-08 03:19:00|327.88|327.83|328.03|327.83|328.03|327.88|327.88|327.83|8
1649387950000|2022-04-08 03:19:10|327.98|327.78|327.93|327.78|327.98|327.83|327.88|327.73|4
1649387990000|2022-04-08 03:19:50|||||||||1
1649388000000|2022-04-08 03:20:00|||||||||2
1649388060000|2022-04-08 03:21:00|327.98|327.83|327.93|327.78|327.98|327.83|327.93|327.78|28
1649388090000|2022-04-08 03:21:30|327.88|327.73|327.88|327.73|327.88|327.73|327.88|327.73|8
1649388110000|2022-04-08 03:21:50|327.98|327.78|327.93|327.78|327.98|327.83|327.93|327.78|15
1649388120000|2022-04-08 03:22:00|||||||||1
1649388150000|2022-04-08 03:22:30|327.98||327.98||327.98||327.98||7
1649388160000|2022-04-08 03:22:40|328.03|327.83|328.03|327.83|328.03|327.88|327.98|327.83|11
1649388170000|2022-04-08 03:22:50|327.98|327.78|328.03|327.83|328.03|327.83|327.93|327.78|3
1649388180000|2022-04-08 03:23:00|327.98|327.78|327.98|327.78|327.98|327.78|327.93|327.78|2
1649388190000|2022-04-08 03:23:10|327.93||327.98||327.98||327.93||2
1649388200000|2022-04-08 03:23:20|327.93||327.93||327.93||327.93||0
1649388210000|2022-04-08 03:23:30|327.88|327.73|327.88|327.73|327.88|327.73|327.88|327.73|7
1649388240000|2022-04-08 03:24:00||327.68||327.73||327.73||327.68|9
1649388260000|2022-04-08 03:24:20|327.93|327.78|327.88|327.73|327.98|327.78|327.88|327.73|14
1649388280000|2022-04-08 03:24:40|327.83|327.68|327.83|327.68|327.83|327.68|327.83|327.68|6
1649388290000|2022-04-08 03:24:50|||||||||4
1649388300000|2022-04-08 03:25:00|327.88|327.73|327.83|327.68|327.93|327.73|327.83|327.68|10
1649388320000|2022-04-08 03:25:20|327.78|327.63|327.88|327.68|327.88|327.68|327.78|327.63|24
1649388330000|2022-04-08 03:25:30|327.83||327.88||327.88||327.83||4
1649388340000|2022-04-08 03:25:40|327.83|327.73|327.88|327.68|327.88|327.73|327.83|327.68|4
1649388360000|2022-04-08 03:26:00|327.83|327.73|327.83|327.68|327.83|327.73|327.83|327.68|2
1649388390000|2022-04-08 03:26:30|327.78|327.63|327.78|327.63|327.78|327.63|327.78|327.63|3
1649388400000|2022-04-08 03:26:40|||||||||1
1649388410000|2022-04-08 03:26:50|327.73|327.58|327.73|327.58|327.73|327.58|327.73|327.58|7
1649388420000|2022-04-08 03:27:00|327.78|327.63|327.83|327.63|327.83|327.63|327.78|327.63|19
1649388430000|2022-04-08 03:27:10|327.78||327.83||327.83||327.78||1
1649388440000|2022-04-08 03:27:20|327.78||327.83||327.83||327.78||1
1649388460000|2022-04-08 03:27:40|327.78||327.78||327.78||327.78||0
1649388470000|2022-04-08 03:27:50||327.58||327.58||327.58||327.58|2
1649388480000|2022-04-08 03:28:00|327.73|327.63|327.78|327.58|327.78|327.63|327.73|327.58|3
1649388490000|2022-04-08 03:28:10|327.73|327.53|327.73|327.53|327.73|327.53|327.73|327.53|4
1649388530000|2022-04-08 03:28:50|327.68||327.73||327.73||327.68||0
1649388540000|2022-04-08 03:29:00|||||||||1
1649388550000|2022-04-08 03:29:10|327.68|327.48|327.68|327.48|327.68|327.48|327.68|327.48|12
1649388570000|2022-04-08 03:29:30|||||||||1
1649388580000|2022-04-08 03:29:40|327.63|327.43|327.63|327.43|327.63|327.43|327.63|327.43|4
1649388590000|2022-04-08 03:29:50|327.68|327.48|327.68|327.48|327.68|327.48|327.68|327.48|19
1649388600000|2022-04-08 03:30:00|||||||||4
1649388610000|2022-04-08 03:30:10|327.63||327.63||327.68||327.63||0
1649388620000|2022-04-08 03:30:20|327.68||327.68||327.73||327.63||11
1649388630000|2022-04-08 03:30:30|327.63|327.43|327.58|327.38|327.63|327.43|327.58|327.38|8
1649388640000|2022-04-08 03:30:40|327.63||327.63||327.63||327.63||8
1649388660000|2022-04-08 03:31:00|||||||||1
1649388670000|2022-04-08 03:31:10|327.58||327.58||327.58||327.58||0
1649388680000|2022-04-08 03:31:20|327.53||327.58||327.58||327.53||3
1649388690000|2022-04-08 03:31:30|327.53||327.53||327.53||327.53||0
1649388710000|2022-04-08 03:31:50|327.48|327.33|327.53|327.33|327.53|327.33|327.43|327.23|53
1649388720000|2022-04-08 03:32:00|327.48||327.48||327.53||327.48||1
1649388780000|2022-04-08 03:33:00|327.58|327.38|327.63|327.43|327.63|327.43|327.53|327.38|24
1649388790000|2022-04-08 03:33:10|327.58||327.63||327.63||327.58||1
1649388800000|2022-04-08 03:33:20|327.58||327.58||327.58||327.58||3
1649388840000|2022-04-08 03:34:00|327.53|327.38|327.53|327.38|327.53|327.38|327.53|327.33|11
1649388850000|2022-04-08 03:34:10|327.48|327.33|327.48|327.28|327.48|327.33|327.48|327.28|2
1649388860000|2022-04-08 03:34:20|327.53|327.33|327.53|327.33|327.53|327.38|327.48|327.33|13
1649388890000|2022-04-08 03:34:50|327.48||327.48||327.48||327.48||0
1649388900000|2022-04-08 03:35:00|||||||||1
1649388910000|2022-04-08 03:35:10|327.43|327.28|327.43|327.28|327.43|327.28|327.43|327.28|8
1649388920000|2022-04-08 03:35:20||327.23||327.23||327.23||327.23|5
1649388930000|2022-04-08 03:35:30|327.48|327.28|327.48|327.33|327.48|327.33|327.48|327.28|8
1649388960000|2022-04-08 03:36:00|327.53||327.53||327.53||327.48||8
1649388970000|2022-04-08 03:36:10|327.58|327.38|327.58|327.38|327.58|327.43|327.58|327.38|7
1649388980000|2022-04-08 03:36:20||327.43||327.38||327.43||327.38|0
1649388990000|2022-04-08 03:36:30|327.63|327.43|327.63|327.43|327.63|327.48|327.63|327.43|9
1649389000000|2022-04-08 03:36:40|327.58||327.58||327.58||327.58||3
1649389010000|2022-04-08 03:36:50|327.63|327.48|327.63|327.43|327.68|327.48|327.63|327.43|3
1649389020000|2022-04-08 03:37:00|327.68|327.48|327.68|327.48|327.68|327.48|327.68|327.48|3
1649389030000|2022-04-08 03:37:10|327.63||327.63||327.63||327.63||1
1649389040000|2022-04-08 03:37:20||327.43||327.43||327.43||327.43|0
1649389050000|2022-04-08 03:37:30|327.58||327.63||327.63||327.58||9
1649389060000|2022-04-08 03:37:40|327.58|327.48|327.63|327.48|327.63|327.48|327.58|327.48|0
1649389070000|2022-04-08 03:37:50||327.43||327.43||327.43||327.43|0
1649389080000|2022-04-08 03:38:00|||||||||1
1649389090000|2022-04-08 03:38:10|327.58||327.58||327.58||327.58||0
1649389100000|2022-04-08 03:38:20|327.63||327.63||327.63||327.63||3
1649389110000|2022-04-08 03:38:30|||||||||3
1649389130000|2022-04-08 03:38:50|327.58|327.38|327.53|327.33|327.58|327.38|327.53|327.33|9
1649389140000|2022-04-08 03:39:00|||||||||1
1649389150000|2022-04-08 03:39:10|||||||||2
1649389160000|2022-04-08 03:39:20|||||||||2
1649389170000|2022-04-08 03:39:30|327.48|327.28|327.48|327.33|327.48|327.33|327.48|327.28|2
1649389180000|2022-04-08 03:39:40||327.28||327.28||327.28||327.28|0
1649389200000|2022-04-08 03:40:00|||||||||1
1649389210000|2022-04-08 03:40:10|327.43||327.43||327.43||327.43||0
1649389220000|2022-04-08 03:40:20|327.48||327.48||327.48||327.48||20
1649389230000|2022-04-08 03:40:30|327.43|327.33|327.48|327.28|327.48|327.33|327.43|327.28|12
1649389240000|2022-04-08 03:40:40||327.33||327.28||327.33||327.28|6
1649389250000|2022-04-08 03:40:50||327.33||327.33||327.33||327.33|1
1649389260000|2022-04-08 03:41:00||327.28||327.28||327.28||327.28|3
1649389320000|2022-04-08 03:42:00|||||||||1
1649389330000|2022-04-08 03:42:10|||||||||4
1649389350000|2022-04-08 03:42:30|327.43|327.23|327.43|327.23|327.43|327.23|327.43|327.23|5
1649389380000|2022-04-08 03:43:00|||||||||1
1649389400000|2022-04-08 03:43:20|327.38|327.33|327.48|327.33|327.48|327.33|327.38|327.33|18
1649389410000|2022-04-08 03:43:30|327.53||327.53||327.53||327.53||5
1649389430000|2022-04-08 03:43:50|||||||||1
1649389440000|2022-04-08 03:44:00|327.48||327.48||327.48||327.48||2
1649389450000|2022-04-08 03:44:10|327.43|327.28|327.43|327.23|327.43|327.28|327.43|327.23|10
1649389470000|2022-04-08 03:44:30|||||||||2
1649389490000|2022-04-08 03:44:50|327.38||327.43||327.43||327.38||3
1649389500000|2022-04-08 03:45:00|327.48|327.28|327.48|327.28|327.48|327.28|327.48|327.28|15
1649389520000|2022-04-08 03:45:20|327.43|327.23|327.43|327.23|327.43|327.23|327.43|327.23|4
1649389530000|2022-04-08 03:45:30|327.38|327.28|327.48|327.28|327.48|327.28|327.38|327.28|17
1649389540000|2022-04-08 03:45:40|327.43|327.23|327.48|327.28|327.48|327.28|327.43|327.23|2
1649389550000|2022-04-08 03:45:50|||||||||1
1649389560000|2022-04-08 03:46:00|||||||||1
1649389570000|2022-04-08 03:46:10|327.53|327.33|327.53|327.33|327.53|327.33|327.53|327.33|0
1649389580000|2022-04-08 03:46:20|||||||||3
1649389590000|2022-04-08 03:46:30||327.38||327.38||327.38||327.38|0
1649389600000|2022-04-08 03:46:40|327.48|327.33|327.43|327.28|327.48|327.33|327.43|327.28|8
1649389610000|2022-04-08 03:46:50|||||||||3
1649389620000|2022-04-08 03:47:00|||||||||1
1649389640000|2022-04-08 03:47:20|||||||||1
1649389650000|2022-04-08 03:47:30||327.23||327.23||327.23||327.23|1
1649389680000|2022-04-08 03:48:00|327.38||327.38||327.38||327.38||1
1649389710000|2022-04-08 03:48:30|327.33|327.13|327.38|327.18|327.38|327.18|327.28|327.13|31
1649389720000|2022-04-08 03:48:40||327.23||327.23||327.23||327.23|0
1649389730000|2022-04-08 03:48:50|||||||||1
1649389740000|2022-04-08 03:49:00|327.33|327.18|327.38|327.18|327.38|327.18|327.33|327.18|11
1649389750000|2022-04-08 03:49:10|||||||||4
1649389780000|2022-04-08 03:49:40|327.33||327.33||327.33||327.33||0
1649389790000|2022-04-08 03:49:50|||||||||1
1649389810000|2022-04-08 03:50:10|||||||||5
1649389830000|2022-04-08 03:50:30|327.28|327.13|327.38|327.18|327.38|327.18|327.28|327.13|32
1649389840000|2022-04-08 03:50:40||327.23||327.23||327.23||327.18|1
1649389860000|2022-04-08 03:51:00|||||||||1
1649389890000|2022-04-08 03:51:30||327.18||327.23||327.23||327.18|4
1649389900000|2022-04-08 03:51:40||327.18||327.18||327.18||327.18|6
1649389920000|2022-04-08 03:52:00|327.33|327.23|327.38|327.18|327.38|327.23|327.33|327.18|9
1649389930000|2022-04-08 03:52:10|327.33|327.23|327.38|327.23|327.38|327.23|327.33|327.23|2
1649389940000|2022-04-08 03:52:20|327.43|327.18|327.43|327.23|327.43|327.23|327.43|327.18|14
1649389950000|2022-04-08 03:52:30|327.48|327.28|327.48|327.28|327.48|327.28|327.48|327.28|3
1649389960000|2022-04-08 03:52:40|327.53|327.33|327.53|327.33|327.53|327.33|327.48|327.33|4
1649389970000|2022-04-08 03:52:50|327.58|327.38|327.53|327.38|327.58|327.38|327.53|327.38|4
1649389980000|2022-04-08 03:53:00|327.58||327.58||327.58||327.58||2
1649390010000|2022-04-08 03:53:30|327.53||327.58||327.58||327.53||3
1649390020000|2022-04-08 03:53:40|327.53|327.43|327.53|327.38|327.53|327.43|327.53|327.38|1
1649390030000|2022-04-08 03:53:50||327.33||327.33||327.33||327.33|6
1649390040000|2022-04-08 03:54:00|||||||||1
1649390060000|2022-04-08 03:54:20|327.48||327.53||327.53||327.48||8
1649390080000|2022-04-08 03:54:40|327.48||327.53||327.53||327.48||6
1649390090000|2022-04-08 03:54:50||327.38||327.33||327.38||327.33|2
1649390100000|2022-04-08 03:55:00|327.58|327.38|327.68|327.48|327.68|327.48|327.58|327.38|20
1649390110000|2022-04-08 03:55:10|327.63|327.43|327.63|327.43|327.63|327.43|327.63|327.43|2
1649390120000|2022-04-08 03:55:20|327.58|327.48|327.58|327.38|327.58|327.48|327.58|327.33|2
1649390140000|2022-04-08 03:55:40||327.33||327.33||327.33||327.33|0
1649390150000|2022-04-08 03:55:50|327.53||327.53||327.53||327.48||3
1649390160000|2022-04-08 03:56:00|327.48||327.53||327.53||327.48||3
1649390200000|2022-04-08 03:56:40|327.63|327.43|327.58|327.38|327.63|327.43|327.58|327.38|13
1649390210000|2022-04-08 03:56:50||327.43||327.43||327.43||327.43|1
1649390220000|2022-04-08 03:57:00|327.53|327.38|327.58|327.38|327.58|327.38|327.53|327.38|3
1649390240000|2022-04-08 03:57:20|327.53|327.33|327.53|327.33|327.53|327.33|327.53|327.33|1
1649390270000|2022-04-08 03:57:50|327.63|327.43|327.63|327.43|327.63|327.43|327.63|327.43|9
1649390280000|2022-04-08 03:58:00|327.58||327.63||327.63||327.58||0
1649390290000|2022-04-08 03:58:10|327.58|327.38|327.58|327.38|327.58|327.38|327.53|327.38|6
1649390330000|2022-04-08 03:58:50|||||||||3
1649390340000|2022-04-08 03:59:00||327.43||327.43||327.43||327.43|1
1649390350000|2022-04-08 03:59:10||327.38||327.38||327.38||327.38|3
1649390370000|2022-04-08 03:59:30|327.53||327.53||327.53||327.53||0
1649390380000|2022-04-08 03:59:40|327.58||327.58||327.58||327.53||4
1649390390000|2022-04-08 03:59:50|327.53||327.58||327.58||327.53||1
1649390400000|2022-04-08 04:00:00|327.53|327.33|327.48|327.28|327.53|327.33|327.48|327.28|10
1649390410000|2022-04-08 04:00:10|327.43|327.23|327.43|327.23|327.48|327.23|327.43|327.23|8
1649390430000|2022-04-08 04:00:30|327.38||327.43||327.43||327.38||1
1649390450000|2022-04-08 04:00:50|327.38||327.38||327.38||327.38||0
1649390460000|2022-04-08 04:01:00|327.43||327.43||327.43||327.43||5
1649390500000|2022-04-08 04:01:40|327.38|327.18|327.38|327.18|327.38|327.18|327.38|327.18|4
1649390520000|2022-04-08 04:02:00|||||||||1
1649390580000|2022-04-08 04:03:00|327.43|327.23|327.43|327.23|327.43|327.23|327.43|327.23|19
1649390620000|2022-04-08 04:03:40|327.38||327.38||327.38||327.38||0
1649390640000|2022-04-08 04:04:00|||||||||2
1649390650000|2022-04-08 04:04:10|||||||||1
1649390670000|2022-04-08 04:04:30|327.33|327.18|327.28|327.08|327.33|327.18|327.28|327.08|11
1649390680000|2022-04-08 04:04:40||327.03||327.08||327.08||327.03|3
1649390700000|2022-04-08 04:05:00|327.33|327.13|327.33|327.13|327.33|327.13|327.33|327.13|12
1649390720000|2022-04-08 04:05:20||327.18||327.13||327.18||327.13|0
1649390750000|2022-04-08 04:05:50|327.28||327.28||327.28||327.28||0
1649390760000|2022-04-08 04:06:00|327.33|327.08|327.33|327.13|327.33|327.13|327.28|327.08|4
1649390770000|2022-04-08 04:06:10|327.28|327.08|327.28|327.08|327.28|327.08|327.28|327.08|0
1649390780000|2022-04-08 04:06:20|327.33|327.13|327.33|327.13|327.33|327.13|327.33|327.13|7
1649390800000|2022-04-08 04:06:40|327.28|327.08|327.28|327.08|327.28|327.08|327.28|327.08|1
1649390860000|2022-04-08 04:07:40|327.23||327.28||327.28||327.23||2
1649390880000|2022-04-08 04:08:00|||||||||1
1649390950000|2022-04-08 04:09:10|327.33|327.13|327.33|327.13|327.33|327.13|327.33|327.13|10
1649390960000|2022-04-08 04:09:20|327.28|327.18|327.33|327.18|327.33|327.18|327.28|327.18|6
1649390970000|2022-04-08 04:09:30|327.38||327.38||327.38||327.38||6
1649390980000|2022-04-08 04:09:40|327.43|327.23|327.38|327.23|327.43|327.23|327.38|327.23|2
1649391000000|2022-04-08 04:10:00||327.18||327.18||327.18||327.18|5
1649391010000|2022-04-08 04:10:10|327.33|327.23|327.38|327.23|327.38|327.23|327.33|327.23|2
1649391020000|2022-04-08 04:10:20||327.18||327.23||327.23||327.18|0
1649391030000|2022-04-08 04:10:30||327.18||327.18||327.23||327.18|1
1649391040000|2022-04-08 04:10:40||327.23||327.23||327.23||327.18|2
1649391050000|2022-04-08 04:10:50|327.43|327.28|327.43|327.23|327.43|327.28|327.43|327.23|3
1649391060000|2022-04-08 04:11:00|||||||||1
1649391070000|2022-04-08 04:11:10|327.38|327.28|327.43|327.28|327.43|327.28|327.38|327.28|1
1649391080000|2022-04-08 04:11:20|||||||||1
1649391100000|2022-04-08 04:11:40||327.23||327.23||327.23||327.23|2
1649391110000|2022-04-08 04:11:50|327.38|327.18|327.38|327.23|327.38|327.23|327.38|327.18|0
1649391130000|2022-04-08 04:12:10|327.43|327.28|327.43|327.28|327.43|327.28|327.43|327.28|9
1649391180000|2022-04-08 04:13:00|327.58|327.38|327.58|327.38|327.58|327.38|327.58|327.38|18
1649391190000|2022-04-08 04:13:10|327.63||327.58||327.63||327.58||4
1649391210000|2022-04-08 04:13:30|327.53||327.53||327.53||327.53||1
1649391230000|2022-04-08 04:13:50|327.58||327.58||327.58||327.58||5
1649391250000|2022-04-08 04:14:10|327.53||327.53||327.53||327.53||0
1649391270000|2022-04-08 04:14:30|327.48|327.33|327.48|327.33|327.48|327.33|327.48|327.33|4
1649391280000|2022-04-08 04:14:40||327.28||327.28||327.33||327.28|0
1649391290000|2022-04-08 04:14:50|327.43|327.33|327.48|327.33|327.48|327.33|327.43|327.33|3
1649391310000|2022-04-08 04:15:10|327.43|327.28|327.48|327.33|327.48|327.33|327.43|327.28|3
1649391350000|2022-04-08 04:15:50||327.28||327.28||327.28||327.28|1
1649391360000|2022-04-08 04:16:00|327.43||327.43||327.43||327.43||0
1649391390000|2022-04-08 04:16:30||327.23||327.23||327.23||327.23|2
1649391400000|2022-04-08 04:16:40|327.38|327.28|327.43|327.23|327.43|327.28|327.38|327.23|0
1649391420000|2022-04-08 04:17:00|||||||||1
1649391430000|2022-04-08 04:17:10|327.48|327.28|327.48|327.33|327.48|327.33|327.48|327.28|17
1649391440000|2022-04-08 04:17:20|327.53|327.38|327.53|327.33|327.58|327.38|327.53|327.33|8
1649391450000|2022-04-08 04:17:30|327.58|327.38|327.53|327.33|327.58|327.38|327.48|327.33|6
1649391470000|2022-04-08 04:17:50||327.38||327.38||327.38||327.38|0
1649391480000|2022-04-08 04:18:00|327.58|327.33|327.53|327.33|327.58|327.38|327.53|327.33|13
1649391490000|2022-04-08 04:18:10|327.48||327.48||327.53||327.48||1
1649391500000|2022-04-08 04:18:20|327.53|327.38|327.53|327.38|327.53|327.38|327.53|327.38|4
1649391510000|2022-04-08 04:18:30||327.33||327.38||327.38||327.33|0
1649391560000|2022-04-08 04:19:20|327.63|327.43|327.63|327.43|327.63|327.43|327.63|327.43|6
1649391570000|2022-04-08 04:19:30|327.58||327.63||327.63||327.58||0
1649391640000|2022-04-08 04:20:40|327.58||327.58||327.58||327.58||0
1649391650000|2022-04-08 04:20:50||327.38||327.38||327.38||327.38|5
1649391660000|2022-04-08 04:21:00|327.53||327.53||327.53||327.53||0
1649391720000|2022-04-08 04:22:00|||||||||1
1649391750000|2022-04-08 04:22:30|327.68|327.48|327.68|327.48|327.68|327.48|327.68|327.48|23
1649391760000|2022-04-08 04:22:40|327.63||327.63||327.63||327.63||1
1649391770000|2022-04-08 04:22:50|327.68||327.68||327.68||327.63||7
1649391780000|2022-04-08 04:23:00|327.63||327.63||327.63||327.63||0
1649391800000|2022-04-08 04:23:20||327.43||327.43||327.48||327.43|5
1649391840000|2022-04-08 04:24:00||327.48||327.48||327.48||327.48|0
1649391860000|2022-04-08 04:24:20|327.58|327.43|327.68|327.53|327.68|327.53|327.58|327.43|16
1649391870000|2022-04-08 04:24:30||327.48||327.53||327.53||327.48|1
1649391880000|2022-04-08 04:24:40||327.48||327.53||327.53||327.48|0
1649391900000|2022-04-08 04:25:00||327.48||327.48||327.48||327.48|2
1649391910000|2022-04-08 04:25:10|327.63||327.63||327.63||327.63||0
1649391920000|2022-04-08 04:25:20|||||||||1
1649391980000|2022-04-08 04:26:20||327.43||327.43||327.43||327.43|0
1649391990000|2022-04-08 04:26:30||327.48||327.48||327.48||327.48|13
1649392010000|2022-04-08 04:26:50|||||||||2
1649392020000|2022-04-08 04:27:00|327.78|327.58|327.83|327.63|327.83|327.63|327.78|327.58|25
1649392040000|2022-04-08 04:27:20|327.78|327.58|327.78|327.53|327.78|327.58|327.78|327.53|3
1649392050000|2022-04-08 04:27:30|327.73|327.58|327.73|327.58|327.73|327.58|327.73|327.58|0
1649392060000|2022-04-08 04:27:40|327.78||327.78||327.78||327.78||8
1649392120000|2022-04-08 04:28:40|327.73||327.78||327.78||327.73||0
1649392160000|2022-04-08 04:29:20|||||||||1
1649392180000|2022-04-08 04:29:40|327.73||327.78||327.78||327.73||1
1649392190000|2022-04-08 04:29:50|327.73||327.73||327.73||327.73||0
1649392200000|2022-04-08 04:30:00||327.53||327.53||327.53||327.53|11
1649392250000|2022-04-08 04:30:50|327.78|327.63|327.78|327.58|327.78|327.63|327.78|327.58|14
1649392260000|2022-04-08 04:31:00|||||||||1
1649392270000|2022-04-08 04:31:10||327.63||327.63||327.63||327.63|1
1649392280000|2022-04-08 04:31:20||327.58||327.58||327.58||327.58|4
1649392290000|2022-04-08 04:31:30||327.63||327.58||327.63||327.58|1
1649392320000|2022-04-08 04:32:00|||||||||1
1649392330000|2022-04-08 04:32:10||327.63||327.63||327.63||327.63|0
1649392340000|2022-04-08 04:32:20|||||||||3
1649392350000|2022-04-08 04:32:30||327.58||327.58||327.58||327.58|0
1649392360000|2022-04-08 04:32:40|||||||||1
1649392380000|2022-04-08 04:33:00|||||||||1
1649392440000|2022-04-08 04:34:00|||||||||1
1649392450000|2022-04-08 04:34:10||327.63||327.58||327.63||327.58|2
1649392500000|2022-04-08 04:35:00|||||||||2
1649392560000|2022-04-08 04:36:00|||||||||4
1649392620000|2022-04-08 04:37:00|||||||||1
1649392630000|2022-04-08 04:37:10|||||||||1
1649392660000|2022-04-08 04:37:40|327.73|327.63|327.78|327.58|327.78|327.63|327.73|327.58|17
1649392680000|2022-04-08 04:38:00|327.88|327.68|327.88|327.68|327.88|327.73|327.88|327.68|24
1649392710000|2022-04-08 04:38:30||327.73||327.68||327.73||327.68|0
1649392720000|2022-04-08 04:38:40||327.73||327.68||327.73||327.68|0
1649392730000|2022-04-08 04:38:50||327.73||327.73||327.73||327.73|0
1649392740000|2022-04-08 04:39:00||327.68||327.73||327.73||327.68|7
1649392760000|2022-04-08 04:39:20||327.68||327.68||327.68||327.68|3
1649392850000|2022-04-08 04:40:50||327.73||327.68||327.73||327.68|0
1649392860000|2022-04-08 04:41:00|||||||||1
1649392870000|2022-04-08 04:41:10||327.73||327.73||327.73||327.73|0
1649392880000|2022-04-08 04:41:20||327.68||327.68||327.68||327.68|2
1649392920000|2022-04-08 04:42:00||327.73||327.68||327.73||327.68|2
1649393000000|2022-04-08 04:43:20|327.83||327.83||327.83||327.83||0
1649393010000|2022-04-08 04:43:30|327.88||327.83||327.88||327.83||6
1649393020000|2022-04-08 04:43:40||327.63||327.63||327.68||327.63|6
1649393030000|2022-04-08 04:43:50||327.68||327.68||327.68||327.68|0
1649393040000|2022-04-08 04:44:00||327.63||327.63||327.63||327.63|2
1649393160000|2022-04-08 04:46:00|327.78||327.83||327.83||327.78||1
1649393190000|2022-04-08 04:46:30|||||||||1
1649393200000|2022-04-08 04:46:40|327.78||327.78||327.78||327.78||1
1649393210000|2022-04-08 04:46:50|327.83||327.78||327.83||327.78||4
1649393220000|2022-04-08 04:47:00|327.83||327.83||327.83||327.78||3
1649393230000|2022-04-08 04:47:10|||||||||2
1649393250000|2022-04-08 04:47:30|327.78||327.78||327.78||327.78||0
1649393270000|2022-04-08 04:47:50|327.83||327.78||327.83||327.78||6
1649393280000|2022-04-08 04:48:00|||||||||1
1649393290000|2022-04-08 04:48:10|||||||||1
1649393300000|2022-04-08 04:48:20||327.58||327.58||327.58||327.58|10
1649393330000|2022-04-08 04:48:50|||||||||2
1649393370000|2022-04-08 04:49:30|327.73||327.73||327.73||327.73||1
1649393380000|2022-04-08 04:49:40|327.78||327.73||327.78||327.73||1
1649393410000|2022-04-08 04:50:10|||||||||1
1649393420000|2022-04-08 04:50:20|||||||||17
1649393470000|2022-04-08 04:51:10|||||||||1
1649393480000|2022-04-08 04:51:20||327.53||327.53||327.53||327.53|7
1649393490000|2022-04-08 04:51:30|||||||||1
1649393510000|2022-04-08 04:51:50|327.68||327.68||327.68||327.68||0
1649393520000|2022-04-08 04:52:00|||||||||2
1649393540000|2022-04-08 04:52:20|||||||||15
1649393560000|2022-04-08 04:52:40|327.73||327.68||327.73||327.68||14
1649393580000|2022-04-08 04:53:00|327.73||327.68||327.73||327.68||2
1649393590000|2022-04-08 04:53:10|327.63|327.48|327.68|327.48|327.68|327.48|327.63|327.48|11
1649393640000|2022-04-08 04:54:00|||||||||1
1649393660000|2022-04-08 04:54:20|327.63||327.63||327.63||327.63||0
1649393700000|2022-04-08 04:55:00|327.68||327.68||327.68||327.68||10
1649393710000|2022-04-08 04:55:10||327.53||327.53||327.53||327.53|0
1649393720000|2022-04-08 04:55:20|||||||||1
1649393730000|2022-04-08 04:55:30|327.73|327.58|327.73|327.58|327.73|327.58|327.73|327.58|3
1649393740000|2022-04-08 04:55:40||327.53||327.53||327.53||327.53|7
1649393750000|2022-04-08 04:55:50||327.58||327.58||327.58||327.58|0
1649393820000|2022-04-08 04:57:00|||||||||1
1649393850000|2022-04-08 04:57:30|327.68|327.53|327.68|327.53|327.68|327.53|327.68|327.48|7
1649393860000|2022-04-08 04:57:40|327.73||327.73||327.73||327.73||4
1649393870000|2022-04-08 04:57:50|327.83|327.63|327.83|327.63|327.83|327.63|327.83|327.63|12
1649393880000|2022-04-08 04:58:00|327.78|327.68|327.83|327.63|327.83|327.68|327.78|327.63|1
1649393890000|2022-04-08 04:58:10||327.68||327.63||327.68||327.63|0
1649393900000|2022-04-08 04:58:20|327.78||327.83||327.83||327.78||0
1649393920000|2022-04-08 04:58:40|327.78||327.78||327.78||327.78||0
1649393940000|2022-04-08 04:59:00||327.58||327.63||327.63||327.58|20
1649393960000|2022-04-08 04:59:20||327.58||327.58||327.58||327.58|6
1649393970000|2022-04-08 04:59:30|327.73||327.73||327.78||327.73||1
1649394000000|2022-04-08 05:00:00|327.78|327.53|327.83|327.63|327.83|327.63|327.73|327.53|77
1649394010000|2022-04-08 05:00:10|327.78|327.73|327.83|327.68|327.88|327.73|327.78|327.68|25
1649394020000|2022-04-08 05:00:20|327.88|327.73|327.93|327.78|327.98|327.83|327.88|327.73|24
1649394030000|2022-04-08 05:00:30|327.88|327.73|327.88|327.73|327.88|327.73|327.83|327.68|11
1649394040000|2022-04-08 05:00:40|327.98|327.78|327.98|327.78|327.98|327.78|327.93|327.78|7
1649394050000|2022-04-08 05:00:50|328.03|327.83|328.03|327.88|328.03|327.88|328.03|327.83|4
1649394060000|2022-04-08 05:01:00|327.98|327.83|328.03|327.83|328.03|327.83|327.98|327.83|6
1649394070000|2022-04-08 05:01:10||327.88||327.88||327.88||327.83|0
1649394080000|2022-04-08 05:01:20|327.98|327.83|328.08|327.88|328.08|327.88|327.98|327.83|6
1649394090000|2022-04-08 05:01:30|328.03|327.83|328.03|327.88|328.03|327.88|328.03|327.83|1
1649394100000|2022-04-08 05:01:40|328.08|327.83|328.18|327.98|328.18|327.98|328.08|327.83|14
1649394110000|2022-04-08 05:01:50|328.13|327.93|328.13|327.93|328.13|327.93|328.08|327.93|8
1649394120000|2022-04-08 05:02:00|328.08|327.88|328.08|327.93|328.13|327.93|328.03|327.88|5
1649394130000|2022-04-08 05:02:10|328.13|327.88|328.13|327.93|328.13|327.98|328.13|327.88|5
1649394140000|2022-04-08 05:02:20|||||||||1
1649394160000|2022-04-08 05:02:40|328.08|327.88|328.08|327.88|328.08|327.88|328.08|327.88|4
1649394180000|2022-04-08 05:03:00|328.13|327.93|328.08|327.93|328.13|327.93|328.08|327.88|27
1649394200000|2022-04-08 05:03:20|328.13||328.13||328.13||328.13||5
1649394210000|2022-04-08 05:03:30||327.98||327.98||327.98||327.98|0
1649394230000|2022-04-08 05:03:50|328.08|327.93|328.13|327.93|328.13|327.93|328.08|327.93|13
1649394240000|2022-04-08 05:04:00|328.08|327.98|328.08|327.88|328.13|327.98|328.08|327.88|10
1649394250000|2022-04-08 05:04:10||327.93||327.93||327.93||327.93|0
1649394270000|2022-04-08 05:04:30||327.88||327.88||327.88||327.88|0
1649394290000|2022-04-08 05:04:50|328.03|327.93|328.03|327.88|328.03|327.93|328.03|327.88|2
1649394300000|2022-04-08 05:05:00|328.08|327.83|328.08|327.93|328.08|327.93|328.08|327.83|9
1649394310000|2022-04-08 05:05:10||327.88||327.88||327.93||327.88|1
1649394320000|2022-04-08 05:05:20|328.13|327.93|328.13|327.98|328.13|327.98|328.13|327.93|5
1649394330000|2022-04-08 05:05:30|||||||||4
1649394340000|2022-04-08 05:05:40|328.08|327.93|328.08|327.93|328.13|327.93|328.08|327.93|11
1649394360000|2022-04-08 05:06:00||327.88||327.93||327.93||327.88|4
1649394370000|2022-04-08 05:06:10||327.88||327.88||327.88||327.88|1
1649394380000|2022-04-08 05:06:20||327.93||327.88||327.93||327.88|3
1649394430000|2022-04-08 05:07:10||327.93||327.93||327.93||327.93|0
1649394440000|2022-04-08 05:07:20|328.03|327.88|328.03|327.88|328.08|327.88|328.03|327.88|7
1649394450000|2022-04-08 05:07:30||327.83||327.88||327.88||327.83|8
1649394470000|2022-04-08 05:07:50|328.08||328.03||328.08||328.03||4
1649394500000|2022-04-08 05:08:20|327.98|327.83|327.98|327.83|327.98|327.83|327.98|327.83|14
1649394540000|2022-04-08 05:09:00|328.03|327.88|328.03|327.88|328.03|327.88|328.03|327.88|4
1649394550000|2022-04-08 05:09:10|327.98|327.83|328.03|327.83|328.03|327.88|327.93|327.73|21
1649394560000|2022-04-08 05:09:20|327.98|327.78|327.98|327.78|327.98|327.78|327.98|327.78|0
1649394580000|2022-04-08 05:09:40||327.83||327.83||327.83||327.83|0
1649394590000|2022-04-08 05:09:50|328.03|327.88|328.08|327.88|328.08|327.93|328.03|327.88|11
1649394600000|2022-04-08 05:10:00|328.03||328.08||328.08||328.03||0
1649394610000|2022-04-08 05:10:10|328.13|327.93|328.13|327.93|328.13|327.93|328.13|327.93|0
1649394620000|2022-04-08 05:10:20|328.08||328.08||328.08||328.08||1
1649394640000|2022-04-08 05:10:40|328.03|327.88|328.03|327.83|328.03|327.88|327.98|327.83|6
1649394650000|2022-04-08 05:10:50|327.98|327.88|328.03|327.88|328.03|327.88|327.98|327.83|5
1649394660000|2022-04-08 05:11:00|328.08|327.93|328.08|327.88|328.08|327.93|328.08|327.88|2
1649394670000|2022-04-08 05:11:10|328.13|327.93|328.13|327.93|328.13|327.93|328.13|327.93|2
1649394680000|2022-04-08 05:11:20|328.08|327.88|328.08|327.88|328.13|327.88|328.08|327.88|7
1649394690000|2022-04-08 05:11:30|328.03|327.93|328.08|327.88|328.08|327.93|328.03|327.88|6
1649394700000|2022-04-08 05:11:40|328.13|327.93|328.13|327.98|328.13|327.98|328.13|327.93|2
1649394710000|2022-04-08 05:11:50|||||||||2
1649394720000|2022-04-08 05:12:00|328.08|327.88|328.08|327.93|328.08|327.93|328.08|327.88|7
1649394730000|2022-04-08 05:12:10||327.88||327.93||327.93||327.88|1
1649394740000|2022-04-08 05:12:20|328.13|327.98|328.18|327.98|328.18|327.98|328.13|327.98|7
1649394750000|2022-04-08 05:12:30|328.23|328.03|328.13|327.98|328.23|328.03|328.13|327.93|5
1649394760000|2022-04-08 05:12:40|328.08|327.93|328.13|327.93|328.13|327.98|328.08|327.93|7
1649394770000|2022-04-08 05:12:50||327.98||327.98||327.98||327.98|0
1649394780000|2022-04-08 05:13:00|328.08|327.93|328.13|327.93|328.13|327.98|328.08|327.93|9
1649394790000|2022-04-08 05:13:10|328.18|327.98|328.18|327.98|328.23|327.98|328.13|327.98|3
1649394800000|2022-04-08 05:13:20||328.03||327.98||328.03||327.98|5
1649394810000|2022-04-08 05:13:30|328.13||328.18||328.18||328.13||0
1649394820000|2022-04-08 05:13:40|328.13||328.13||328.13||328.13||0
1649394830000|2022-04-08 05:13:50||327.93||327.93||327.93||327.93|2
1649394840000|2022-04-08 05:14:00|328.08|327.88|328.08|327.93|328.13|327.93|328.08|327.88|3
1649394860000|2022-04-08 05:14:20|328.03|327.83|328.08|327.93|328.08|327.93|328.03|327.83|6
1649394870000|2022-04-08 05:14:30|328.13||328.13||328.13||328.13||7
1649394880000|2022-04-08 05:14:40||327.98||327.93||327.98||327.93|4
1649394890000|2022-04-08 05:14:50|328.08|327.98|328.13|327.98|328.13|327.98|328.08|327.98|0
1649394900000|2022-04-08 05:15:00|328.08|327.93|328.13|327.93|328.13|327.98|328.08|327.93|7
1649394910000|2022-04-08 05:15:10|328.08|327.98|328.13|327.98|328.13|327.98|328.08|327.98|0
1649394920000|2022-04-08 05:15:20|328.23|328.03|328.23|328.03|328.23|328.03|328.23|328.03|7
1649394930000|2022-04-08 05:15:30|328.18|328.08|328.18|328.03|328.23|328.08|328.18|328.03|3
1649394940000|2022-04-08 05:15:40|328.23|327.98|328.18|327.98|328.23|327.98|328.18|327.98|4
1649394950000|2022-04-08 05:15:50|328.13||328.18||328.18||328.13||2
1649394960000|2022-04-08 05:16:00|328.23|328.03|328.23|328.08|328.23|328.08|328.23|328.03|13
1649394970000|2022-04-08 05:16:10|328.28|328.13|328.28|328.08|328.28|328.13|328.28|328.08|7
1649394980000|2022-04-08 05:16:20|328.23|328.03|328.23|328.03|328.23|328.03|328.23|328.03|4
1649394990000|2022-04-08 05:16:30|328.18|327.98|328.18|327.98|328.23|328.03|328.18|327.98|0
1649395030000|2022-04-08 05:17:10||328.03||328.03||328.03||328.03|1
1649395040000|2022-04-08 05:17:20||327.98||327.98||327.98||327.98|9
1649395060000|2022-04-08 05:17:40|||||||||1
1649395080000|2022-04-08 05:18:00|328.23|328.03|328.23|328.03|328.23|328.03|328.23|327.98|9
1649395090000|2022-04-08 05:18:10|328.28|328.08|328.38|328.18|328.43|328.28|328.28|328.08|73
1649395100000|2022-04-08 05:18:20|328.43|328.23|328.43|328.23|328.43|328.23|328.43|328.23|4
1649395110000|2022-04-08 05:18:30|328.38||328.43||328.43||328.38||8
1649395120000|2022-04-08 05:18:40|328.38||328.38||328.38||328.38||0
1649395130000|2022-04-08 05:18:50|328.43||328.43||328.43||328.43||1
1649395140000|2022-04-08 05:19:00||328.28||328.28||328.28||328.23|3
1649395150000|2022-04-08 05:19:10|328.53|328.33|328.48|328.28|328.53|328.38|328.48|328.28|12
1649395160000|2022-04-08 05:19:20|328.53||328.48||328.53||328.48||0
1649395170000|2022-04-08 05:19:30||328.33||328.28||328.33||328.28|8
1649395200000|2022-04-08 05:20:00|328.43|328.33|328.53|328.33|328.53|328.33|328.43|328.33|22
1649395210000|2022-04-08 05:20:10||328.38||328.33||328.38||328.33|5
1649395220000|2022-04-08 05:20:20|328.48||328.48||328.48||328.48||0
1649395230000|2022-04-08 05:20:30|328.53|328.38|328.43|328.23|328.53|328.38|328.43|328.23|13
1649395240000|2022-04-08 05:20:40|||||||||1
1649395260000|2022-04-08 05:21:00|328.48|328.28|328.48|328.28|328.48|328.28|328.48|328.28|12
1649395270000|2022-04-08 05:21:10|328.43||328.48||328.48||328.43||1
1649395280000|2022-04-08 05:21:20||328.33||328.28||328.33||328.28|7
1649395300000|2022-04-08 05:21:40|328.43|328.13|328.33|328.13|328.43|328.13|328.33|328.13|20
1649395310000|2022-04-08 05:21:50|328.28||328.33||328.33||328.28||0
1649395320000|2022-04-08 05:22:00|328.28|328.08|328.28|328.08|328.28|328.08|328.28|328.08|15
1649395350000|2022-04-08 05:22:30||328.13||328.13||328.13||328.13|0
1649395360000|2022-04-08 05:22:40|328.38|328.08|328.38|328.18|328.38|328.18|328.33|328.08|33
1649395370000|2022-04-08 05:22:50|328.33|328.23|328.33|328.18|328.33|328.23|328.33|328.18|3
1649395380000|2022-04-08 05:23:00|328.38|328.13|328.28|328.08|328.38|328.18|328.28|328.08|14
1649395390000|2022-04-08 05:23:10|328.23|328.13|328.23|328.08|328.23|328.13|328.23|328.08|1
1649395400000|2022-04-08 05:23:20||328.03||328.08||328.08||328.03|14
1649395410000|2022-04-08 05:23:30|328.28|328.13|328.33|328.18|328.38|328.18|328.28|328.13|16
1649395420000|2022-04-08 05:23:40|328.28|328.13|328.28|328.08|328.33|328.13|328.23|328.08|17
1649395430000|2022-04-08 05:23:50||328.13||328.13||328.13||328.13|0
1649395440000|2022-04-08 05:24:00|328.23|328.08|328.23|328.08|328.28|328.08|328.23|328.08|9
1649395450000|2022-04-08 05:24:10|328.28||328.23||328.28||328.23||6
1649395460000|2022-04-08 05:24:20|328.28||328.28||328.28||328.23||1
1649395470000|2022-04-08 05:24:30|328.33|328.13|328.28|328.13|328.33|328.18|328.28|328.13|1
1649395490000|2022-04-08 05:24:50|328.33|328.18|328.33|328.18|328.33|328.18|328.33|328.18|3
1649395500000|2022-04-08 05:25:00|328.28|328.13|328.28|328.13|328.28|328.13|328.28|328.08|15
1649395510000|2022-04-08 05:25:10|328.33|328.18|328.33|328.18|328.33|328.18|328.33|328.18|3
1649395520000|2022-04-08 05:25:20|328.38|328.13|328.38|328.18|328.38|328.18|328.38|328.13|8
1649395530000|2022-04-08 05:25:30|328.33|328.13|328.33|328.13|328.33|328.13|328.33|328.13|1
1649395540000|2022-04-08 05:25:40|328.28|328.08|328.23|328.08|328.28|328.08|328.23|328.08|9
1649395550000|2022-04-08 05:25:50|328.28||328.28||328.28||328.23||0
1649395560000|2022-04-08 05:26:00|328.23|328.03|328.18|328.03|328.28|328.03|328.18|328.03|7
1649395570000|2022-04-08 05:26:10|328.23||328.23||328.23||328.18||1
1649395580000|2022-04-08 05:26:20|328.18|328.08|328.18|328.03|328.18|328.08|328.18|328.03|1
1649395590000|2022-04-08 05:26:30|328.23||328.23||328.23||328.23||0
1649395600000|2022-04-08 05:26:40||328.08||328.03||328.08||328.03|1
1649395610000|2022-04-08 05:26:50||328.08||328.08||328.08||328.08|0
1649395620000|2022-04-08 05:27:00||328.03||328.08||328.08||328.03|12
1649395630000|2022-04-08 05:27:10||328.03||328.03||328.08||328.03|0
1649395640000|2022-04-08 05:27:20||328.08||328.08||328.08||328.08|0
1649395650000|2022-04-08 05:27:30||328.03||328.03||328.03||328.03|0
1649395660000|2022-04-08 05:27:40||328.08||328.08||328.08||328.08|1
1649395680000|2022-04-08 05:28:00||328.03||328.03||328.03||328.03|13
1649395710000|2022-04-08 05:28:30||328.08||328.08||328.08||328.08|0
1649395740000|2022-04-08 05:29:00||328.03||328.03||328.03||328.03|5
1649395750000|2022-04-08 05:29:10|328.28|328.08|328.28|328.13|328.33|328.13|328.28|328.08|15
1649395760000|2022-04-08 05:29:20|328.33|328.08|328.28|328.08|328.33|328.13|328.28|328.08|12
1649395770000|2022-04-08 05:29:30|328.23|328.03|328.23|328.03|328.23|328.03|328.23|328.03|9
1649395780000|2022-04-08 05:29:40|328.18|328.08|328.18|328.03|328.18|328.08|328.18|328.03|1
1649395790000|2022-04-08 05:29:50||327.98||327.98||328.03||327.98|1
1649395800000|2022-04-08 05:30:00|328.13||328.13||328.13||328.13||6
1649395810000|2022-04-08 05:30:10|328.18||328.13||328.18||328.13||2
1649395820000|2022-04-08 05:30:20|328.18|328.03|328.23|328.03|328.23|328.03|328.18|328.03|5
1649395830000|2022-04-08 05:30:30|328.18|328.08|328.18|328.03|328.18|328.08|328.18|328.03|5
1649395840000|2022-04-08 05:30:40|328.23||328.23||328.23||328.23||1
1649395850000|2022-04-08 05:30:50|328.18||328.23||328.23||328.18||1
1649395860000|2022-04-08 05:31:00|328.18|328.08|328.23|328.08|328.23|328.08|328.18|328.03|8
1649395880000|2022-04-08 05:31:20|328.28|328.13|328.33|328.13|328.33|328.13|328.28|328.13|5
1649395890000|2022-04-08 05:31:30|328.28|328.08|328.28|328.08|328.28|328.08|328.28|328.08|6
1649395910000|2022-04-08 05:31:50|328.23||328.23||328.23||328.23||1
1649395920000|2022-04-08 05:32:00|328.18|328.03|328.18|327.98|328.18|328.03|328.18|327.98|6
1649395940000|2022-04-08 05:32:20||328.03||327.98||328.03||327.98|0
1649395970000|2022-04-08 05:32:50||328.03||327.98||328.03||327.98|4
1649395980000|2022-04-08 05:33:00|||||||||1
1649396010000|2022-04-08 05:33:30||328.03||328.03||328.03||328.03|0
1649396040000|2022-04-08 05:34:00|||||||||2
1649396060000|2022-04-08 05:34:20|||||||||4
1649396090000|2022-04-08 05:34:50|328.13|327.98|328.13|327.98|328.13|327.98|328.13|327.98|6
1649396100000|2022-04-08 05:35:00|328.18|327.93|328.18|327.98|328.18|328.03|328.13|327.93|11
1649396110000|2022-04-08 05:35:10|328.23|328.03|328.23|328.03|328.23|328.08|328.23|328.03|7
1649396120000|2022-04-08 05:35:20|328.18|328.08|328.18|328.03|328.23|328.08|328.18|328.03|2
1649396130000|2022-04-08 05:35:30|328.13|327.98|328.13|327.93|328.13|327.98|328.08|327.93|8
1649396140000|2022-04-08 05:35:40|328.08|327.88|328.13|327.93|328.13|327.98|328.08|327.88|10
1649396160000|2022-04-08 05:36:00|328.08|327.88|328.08|327.93|328.08|327.93|328.08|327.88|5
1649396170000|2022-04-08 05:36:10|328.03|327.88|328.03|327.88|328.03|327.88|328.03|327.83|1
1649396180000|2022-04-08 05:36:20|328.08|327.93|328.13|327.93|328.13|327.93|328.08|327.93|3
1649396190000|2022-04-08 05:36:30|328.08||328.13||328.13||328.08||0
1649396200000|2022-04-08 05:36:40|328.08|327.98|328.08|327.93|328.08|327.98|328.08|327.93|4
1649396210000|2022-04-08 05:36:50|328.13||328.13||328.13||328.13||1
1649396220000|2022-04-08 05:37:00||327.98||327.98||327.98||327.98|1
1649396230000|2022-04-08 05:37:10|328.08|327.88|328.08|327.88|328.08|327.88|328.08|327.88|4
1649396240000|2022-04-08 05:37:20|328.03|327.93|328.08|327.93|328.08|327.93|328.03|327.93|1
1649396280000|2022-04-08 05:38:00|328.13||328.13||328.13||328.13||3
1649396290000|2022-04-08 05:38:10||327.98||327.98||327.98||327.98|3
1649396300000|2022-04-08 05:38:20|||||||||2
1649396310000|2022-04-08 05:38:30||327.93||327.93||327.93||327.93|5
1649396320000|2022-04-08 05:38:40|328.08||328.08||328.08||328.08||0
1649396330000|2022-04-08 05:38:50|328.13||328.13||328.13||328.13||0
1649396340000|2022-04-08 05:39:00|328.18|327.98|328.18|327.98|328.18|327.98|328.18|327.98|9
1649396350000|2022-04-08 05:39:10||328.03||327.98||328.03||327.98|6
1649396380000|2022-04-08 05:39:40||328.03||328.03||328.03||328.03|0
1649396390000|2022-04-08 05:39:50|328.23|328.08|328.23|328.08|328.23|328.08|328.23|328.08|10
1649396400000|2022-04-08 05:40:00|328.18|328.03|328.23|328.08|328.23|328.08|328.18|328.03|4
1649396410000|2022-04-08 05:40:10|328.18|328.03|328.18|328.03|328.18|328.03|328.18|328.03|5
1649396420000|2022-04-08 05:40:20|328.23||328.18||328.23||328.18||1
1649396430000|2022-04-08 05:40:30|328.23|328.08|328.23|328.08|328.23|328.08|328.23|328.08|3
1649396440000|2022-04-08 05:40:40||328.03||328.03||328.08||328.03|15
1649396450000|2022-04-08 05:40:50|||||||||1
1649396460000|2022-04-08 05:41:00|328.18|327.98|328.13|327.98|328.18|327.98|328.13|327.98|2
1649396490000|2022-04-08 05:41:30|328.18||328.18||328.18||328.18||0
1649396500000|2022-04-08 05:41:40|328.13|328.03|328.18|327.98|328.23|328.03|328.13|327.98|9
1649396510000|2022-04-08 05:41:50||328.03||327.98||328.03||327.98|0
1649396520000|2022-04-08 05:42:00||328.03||327.98||328.03||327.98|3
1649396550000|2022-04-08 05:42:30||328.03||328.03||328.03||328.03|0
1649396590000|2022-04-08 05:43:10|328.23||328.23||328.23||328.23||4
1649396610000|2022-04-08 05:43:30|328.28|328.08|328.23|328.03|328.28|328.08|328.23|328.03|11
1649396620000|2022-04-08 05:43:40|328.18|327.98|328.18|327.98|328.18|327.98|328.18|327.98|4
1649396630000|2022-04-08 05:43:50||328.03||327.98||328.03||327.98|0
1649396640000|2022-04-08 05:44:00||328.03||328.03||328.03||328.03|1
1649396660000|2022-04-08 05:44:20|328.23|328.08|328.23|328.08|328.28|328.08|328.23|328.03|17
1649396670000|2022-04-08 05:44:30|328.28||328.28||328.28||328.28||0
1649396690000|2022-04-08 05:44:50|328.23|328.13|328.23|328.08|328.28|328.13|328.23|328.08|3
1649396710000|2022-04-08 05:45:10|328.18|328.03|328.18|328.03|328.18|328.03|328.18|328.03|8
1649396720000|2022-04-08 05:45:20||327.98||327.98||327.98||327.98|2
1649396750000|2022-04-08 05:45:50||328.03||327.98||328.03||327.98|3
1649396760000|2022-04-08 05:46:00|328.13||328.18||328.18||328.13||2
1649396770000|2022-04-08 05:46:10|328.13|328.03|328.13|327.98|328.13|328.03|328.13|327.98|5
1649396820000|2022-04-08 05:47:00|328.18|328.03|328.18|328.03|328.18|328.03|328.18|328.03|12
1649396830000|2022-04-08 05:47:10|328.23||328.23||328.23||328.23||1
1649396850000|2022-04-08 05:47:30|328.18||328.18||328.18||328.18||0
1649396860000|2022-04-08 05:47:40|328.13|327.98|328.18|328.03|328.18|328.03|328.13|327.98|9
1649396870000|2022-04-08 05:47:50|328.23|328.08|328.18|328.03|328.23|328.08|328.18|328.03|10
1649396880000|2022-04-08 05:48:00|328.23|328.08|328.23|328.03|328.23|328.08|328.18|328.03|7
1649396900000|2022-04-08 05:48:20|328.18||328.18||328.18||328.18||0
1649396930000|2022-04-08 05:48:50|328.23|328.08|328.23|328.08|328.23|328.08|328.23|328.08|4
1649396940000|2022-04-08 05:49:00|328.28|328.13|328.28|328.13|328.28|328.13|328.28|328.13|4
1649396960000|2022-04-08 05:49:20||328.08||328.13||328.13||328.08|10
1649396970000|2022-04-08 05:49:30|328.23|328.08|328.23|328.08|328.23|328.08|328.23|328.08|3
1649396980000|2022-04-08 05:49:40|328.18|327.98|328.18|328.03|328.18|328.03|328.18|327.98|4
1649397000000|2022-04-08 05:50:00|328.13|327.98|328.13|327.98|328.13|327.98|328.13|327.98|6
1649397010000|2022-04-08 05:50:10|||||||||7
1649397050000|2022-04-08 05:50:50|||||||||1
1649397060000|2022-04-08 05:51:00|328.18|328.03|328.23|328.03|328.23|328.08|328.18|328.03|21
1649397070000|2022-04-08 05:51:10||328.08||328.08||328.08||328.08|4
1649397090000|2022-04-08 05:51:30|328.28||328.28||328.28||328.28||2
1649397100000|2022-04-08 05:51:40||328.13||328.13||328.13||328.08|6
1649397120000|2022-04-08 05:52:00|328.33|328.18|328.33|328.18|328.33|328.18|328.33|328.18|6
1649397130000|2022-04-08 05:52:10|328.28|328.08|328.33|328.13|328.33|328.13|328.23|328.08|15
1649397140000|2022-04-08 05:52:20|328.28||328.28||328.28||328.28||0
1649397150000|2022-04-08 05:52:30||328.08||328.13||328.13||328.08|4
1649397170000|2022-04-08 05:52:50||328.08||328.08||328.08||328.08|4
1649397180000|2022-04-08 05:53:00|||||||||1
1649397190000|2022-04-08 05:53:10||328.13||328.13||328.13||328.13|0
1649397230000|2022-04-08 05:53:50|328.18|328.03|328.18|328.03|328.18|328.03|328.18|328.03|8
1649397240000|2022-04-08 05:54:00|328.13|327.98|328.13|327.93|328.13|327.98|328.13|327.93|6
1649397250000|2022-04-08 05:54:10||327.98||327.98||327.98||327.98|0
1649397290000|2022-04-08 05:54:50|328.18||328.13||328.18||328.13||21
1649397300000|2022-04-08 05:55:00|328.18|328.03|328.23|328.03|328.23|328.03|328.18|328.03|3
1649397320000|2022-04-08 05:55:20|328.28|328.08|328.28|328.08|328.28|328.08|328.28|328.08|3
1649397330000|2022-04-08 05:55:30|328.33|328.13|328.33|328.13|328.33|328.13|328.33|328.13|1
1649397340000|2022-04-08 05:55:40|328.28|328.08|328.28|328.08|328.28|328.08|328.28|328.08|9
1649397350000|2022-04-08 05:55:50||328.13||328.08||328.13||328.08|6
1649397360000|2022-04-08 05:56:00|328.23|327.98|328.33|328.08|328.33|328.08|328.18|327.98|19
1649397400000|2022-04-08 05:56:40|328.38|328.23|328.38|328.23|328.43|328.23|328.38|328.23|7
1649397420000|2022-04-08 05:57:00|328.33|328.13|328.33|328.13|328.33|328.13|328.33|328.13|7
1649397430000|2022-04-08 05:57:10|328.28||328.33||328.33||328.28||9
1649397440000|2022-04-08 05:57:20||328.18||328.18||328.18||328.18|0
1649397450000|2022-04-08 05:57:30|328.43|328.23|328.38|328.23|328.43|328.23|328.38|328.23|11
1649397460000|2022-04-08 05:57:40||328.18||328.18||328.18||328.18|12
1649397480000|2022-04-08 05:58:00|328.33||328.38||328.38||328.33||1
1649397520000|2022-04-08 05:58:40|328.33|328.13|328.28|328.08|328.33|328.13|328.28|328.08|6
1649397550000|2022-04-08 05:59:10|||||||||1
1649397560000|2022-04-08 05:59:20|||||||||1
1649397590000|2022-04-08 05:59:50|328.23||328.28||328.28||328.23||1
1649397600000|2022-04-08 06:00:00|||||||||4
1649397620000|2022-04-08 06:00:20|328.33|328.13|328.38|328.18|328.38|328.18|328.33|328.13|13
1649397630000|2022-04-08 06:00:30|328.48|328.23|328.48|328.23|328.48|328.23|328.48|328.23|2
1649397640000|2022-04-08 06:00:40|328.43|328.18|328.33|328.18|328.43|328.18|328.33|328.18|8
1649397660000|2022-04-08 06:01:00|328.38||328.38||328.38||328.38||5
1649397700000|2022-04-08 06:01:40||328.23||328.18||328.23||328.18|3
1649397720000|2022-04-08 06:02:00|||||||||1
1649397740000|2022-04-08 06:02:20|328.28|328.13|328.28|328.08|328.28|328.13|328.28|328.08|16
1649397750000|2022-04-08 06:02:30|328.23|328.03|328.23|328.03|328.23|328.03|328.18|327.98|4
1649397760000|2022-04-08 06:02:40||328.08||328.08||328.08||328.08|0
1649397770000|2022-04-08 06:02:50|||||||||1
1649397780000|2022-04-08 06:03:00|||||||||7
1649397790000|2022-04-08 06:03:10|328.28|328.13|328.33|328.13|328.33|328.13|328.28|328.13|2
1649397800000|2022-04-08 06:03:20||328.18||328.13||328.18||328.13|3
1649397810000|2022-04-08 06:03:30|328.28|328.08|328.23|328.08|328.28|328.08|328.23|328.08|4
1649397820000|2022-04-08 06:03:40|||||||||1
1649397830000|2022-04-08 06:03:50|328.18|328.03|328.18|328.03|328.23|328.03|328.18|328.03|5
1649397840000|2022-04-08 06:04:00||327.98||327.98||327.98||327.98|2
1649397850000|2022-04-08 06:04:10||328.03||328.03||328.03||328.03|0
1649397860000|2022-04-08 06:04:20|328.13|327.98|328.13|327.93|328.13|327.98|328.13|327.93|4
1649397880000|2022-04-08 06:04:40|328.08||328.08||328.08||328.08||0
1649397890000|2022-04-08 06:04:50|328.13||328.13||328.13||328.13||22
1649397900000|2022-04-08 06:05:00||327.98||327.98||327.98||327.98|2
1649397910000|2022-04-08 06:05:10|328.18||328.18||328.18||328.18||2
1649397920000|2022-04-08 06:05:20||328.03||328.03||328.03||327.98|3
1649397960000|2022-04-08 06:06:00|||||||||5
1649397990000|2022-04-08 06:06:30|||||||||4
1649398020000|2022-04-08 06:07:00|||||||||1
1649398030000|2022-04-08 06:07:10|328.23|328.08|328.28|328.08|328.28|328.13|328.23|328.08|10
1649398060000|2022-04-08 06:07:40||328.13||328.13||328.13||328.13|0
1649398080000|2022-04-08 06:08:00|||||||||1
1649398090000|2022-04-08 06:08:10|328.23|328.08|328.23|328.08|328.23|328.08|328.23|328.08|4
1649398140000|2022-04-08 06:09:00|328.28|328.13|328.33|328.13|328.33|328.13|328.28|328.13|11
1649398150000|2022-04-08 06:09:10|328.38|328.18|328.33|328.13|328.38|328.18|328.33|328.13|3
1649398160000|2022-04-08 06:09:20||328.18||328.13||328.18||328.13|0
1649398180000|2022-04-08 06:09:40|328.28||328.33||328.33||328.28||1
1649398190000|2022-04-08 06:09:50|328.38|328.18|328.38|328.18|328.38|328.18|328.38|328.18|8
1649398200000|2022-04-08 06:10:00|||||||||2
1649398210000|2022-04-08 06:10:10|328.33|328.13|328.33|328.13|328.33|328.13|328.33|328.13|13
1649398260000|2022-04-08 06:11:00|||||||||1
1649398270000|2022-04-08 06:11:10|328.28||328.28||328.28||328.28||1
1649398280000|2022-04-08 06:11:20||328.08||328.08||328.08||328.08|2
1649398320000|2022-04-08 06:12:00|||||||||1
1649398350000|2022-04-08 06:12:30|328.23||328.28||328.28||328.23||1
1649398380000|2022-04-08 06:13:00|||||||||2
1649398410000|2022-04-08 06:13:30|328.23||328.23||328.23||328.23||3
1649398420000|2022-04-08 06:13:40|328.28|328.13|328.28|328.08|328.28|328.13|328.28|328.08|23
1649398440000|2022-04-08 06:14:00|328.23|328.03|328.23|328.03|328.23|328.03|328.23|328.03|21
1649398500000|2022-04-08 06:15:00|328.33|328.08|328.33|328.08|328.33|328.08|328.33|328.08|6
1649398510000|2022-04-08 06:15:10||328.13||328.13||328.13||328.13|0
1649398530000|2022-04-08 06:15:30|328.28||328.28||328.28||328.28||0
1649398550000|2022-04-08 06:15:50||328.08||328.13||328.13||328.08|7
1649398560000|2022-04-08 06:16:00|328.23|328.08|328.23|328.08|328.23|328.08|328.23|328.03|9
1649398570000|2022-04-08 06:16:10|328.28|328.13|328.33|328.18|328.33|328.18|328.28|328.13|13
1649398580000|2022-04-08 06:16:20|328.38||328.38||328.38||328.38||1
1649398590000|2022-04-08 06:16:30||328.23||328.23||328.23||328.23|0
1649398600000|2022-04-08 06:16:40|||||||||2
1649398630000|2022-04-08 06:17:10|328.33|328.18|328.38|328.18|328.38|328.18|328.33|328.18|6
1649398640000|2022-04-08 06:17:20|||||||||1
1649398680000|2022-04-08 06:18:00||328.23||328.23||328.23||328.23|1
1649398740000|2022-04-08 06:19:00|328.43|328.28|328.43|328.28|328.43|328.28|328.43|328.28|12
1649398760000|2022-04-08 06:19:20|328.38|328.23|328.43|328.23|328.43|328.23|328.38|328.23|6
1649398790000|2022-04-08 06:19:50|328.38|328.28|328.38|328.18|328.43|328.28|328.38|328.18|12
1649398800000|2022-04-08 06:20:00||328.23||328.23||328.23||328.23|1
1649398810000|2022-04-08 06:20:10||328.18||328.23||328.23||328.18|2
1649398830000|2022-04-08 06:20:30|328.43|328.28|328.48|328.28|328.48|328.28|328.43|328.28|5
1649398840000|2022-04-08 06:20:40|328.43||328.43||328.43||328.43||1
1649398850000|2022-04-08 06:20:50|328.48||328.48||328.48||328.48||0
1649398860000|2022-04-08 06:21:00|328.43||328.43||328.48||328.43||9
1649398870000|2022-04-08 06:21:10|328.48||328.48||328.48||328.43||4
1649398890000|2022-04-08 06:21:30|328.43||328.48||328.48||328.43||1
1649398920000|2022-04-08 06:22:00|||||||||1
1649398940000|2022-04-08 06:22:20||328.33||328.33||328.33||328.33|0
1649398960000|2022-04-08 06:22:40|328.58|328.38|328.58|328.38|328.58|328.38|328.58|328.38|14
1649398970000|2022-04-08 06:22:50|328.53|328.43|328.58|328.38|328.58|328.43|328.53|328.38|4
1649398980000|2022-04-08 06:23:00|328.63|328.43|328.63|328.43|328.63|328.43|328.63|328.43|6
1649398990000|2022-04-08 06:23:10|328.58|328.48|328.63|328.43|328.63|328.48|328.58|328.43|8
1649399010000|2022-04-08 06:23:30|328.68|328.48|328.68|328.48|328.68|328.48|328.68|328.48|8
1649399020000|2022-04-08 06:23:40|328.73|328.53|328.73|328.53|328.73|328.53|328.73|328.53|4
1649399030000|2022-04-08 06:23:50|328.68|328.48|328.73|328.53|328.73|328.53|328.68|328.48|15
1649399050000|2022-04-08 06:24:10||328.58||328.58||328.58||328.53|6
1649399070000|2022-04-08 06:24:30|328.78|328.63|328.93|328.68|328.93|328.68|328.78|328.63|33
1649399080000|2022-04-08 06:24:40|328.88|328.73|328.93|328.73|328.93|328.73|328.88|328.73|17
1649399090000|2022-04-08 06:24:50|328.88|328.78|328.88|328.73|328.93|328.78|328.88|328.73|25
1649399110000|2022-04-08 06:25:10|328.83|328.68|328.88|328.68|328.88|328.73|328.83|328.68|36
1649399120000|2022-04-08 06:25:20|328.93|328.73|328.88|328.73|328.93|328.73|328.88|328.73|9
1649399130000|2022-04-08 06:25:30|||||||||7
1649399140000|2022-04-08 06:25:40|328.83|328.68|328.88|328.68|328.88|328.68|328.83|328.68|6
1649399160000|2022-04-08 06:26:00|||||||||1
1649399180000|2022-04-08 06:26:20||328.73||328.73||328.73||328.73|0
1649399200000|2022-04-08 06:26:40|||||||||1
1649399210000|2022-04-08 06:26:50|328.93||328.93||328.93||328.93||5
1649399220000|2022-04-08 06:27:00|||||||||1
1649399230000|2022-04-08 06:27:10||328.78||328.78||328.78||328.78|1
1649399240000|2022-04-08 06:27:20|328.88|328.73|328.93|328.73|328.93|328.73|328.88|328.73|9
1649399250000|2022-04-08 06:27:30||328.78||328.78||328.78||328.78|0
1649399260000|2022-04-08 06:27:40|328.88|328.73|328.88|328.73|328.88|328.78|328.88|328.73|6
1649399270000|2022-04-08 06:27:50|328.93||328.88||328.93||328.88||2
1649399280000|2022-04-08 06:28:00|328.93||328.93||328.93||328.88||4
1649399290000|2022-04-08 06:28:10|||||||||1
1649399330000|2022-04-08 06:28:50|328.88|328.68|328.88|328.68|328.88|328.68|328.88|328.68|7
1649399340000|2022-04-08 06:29:00||328.73||328.68||328.73||328.68|4
1649399370000|2022-04-08 06:29:30|328.78|328.63|328.78|328.63|328.78|328.63|328.78|328.63|34
1649399380000|2022-04-08 06:29:40|328.73|328.58|328.73|328.58|328.73|328.58|328.73|328.58|14
1649399400000|2022-04-08 06:30:00|||||||||16
1649399410000|2022-04-08 06:30:10|328.78|328.63|328.78|328.63|328.78|328.63|328.78|328.63|4
1649399420000|2022-04-08 06:30:20|328.73|328.58|328.73|328.58|328.73|328.58|328.73|328.58|4
1649399430000|2022-04-08 06:30:30|328.78|328.63|328.68|328.53|328.78|328.63|328.68|328.48|23
1649399440000|2022-04-08 06:30:40||328.48||328.48||328.48||328.48|1
1649399450000|2022-04-08 06:30:50||328.53||328.48||328.53||328.48|2
1649399460000|2022-04-08 06:31:00|328.63|328.53|328.68|328.53|328.68|328.53|328.63|328.53|6
1649399480000|2022-04-08 06:31:20|328.73||328.68||328.73||328.68||11
1649399500000|2022-04-08 06:31:40|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|11
1649399520000|2022-04-08 06:32:00|||||||||1
1649399550000|2022-04-08 06:32:30||328.43||328.48||328.48||328.43|22
1649399560000|2022-04-08 06:32:40|||||||||2
1649399570000|2022-04-08 06:32:50|328.68|328.53|328.68|328.53|328.73|328.53|328.68|328.48|22
1649399580000|2022-04-08 06:33:00|||||||||1
1649399600000|2022-04-08 06:33:20|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|7
1649399610000|2022-04-08 06:33:30|328.58|328.43|328.58|328.43|328.58|328.43|328.58|328.43|3
1649399630000|2022-04-08 06:33:50|328.68|328.48|328.68|328.53|328.68|328.53|328.68|328.48|19
1649399640000|2022-04-08 06:34:00|328.78|328.58|328.78|328.63|328.78|328.63|328.73|328.58|9
1649399650000|2022-04-08 06:34:10|328.83|328.58|328.78|328.58|328.83|328.58|328.78|328.58|7
1649399680000|2022-04-08 06:34:40||328.63||328.63||328.63||328.63|0
1649399690000|2022-04-08 06:34:50|||||||||1
1649399700000|2022-04-08 06:35:00|328.83|328.58|328.78|328.58|328.83|328.58|328.78|328.58|5
1649399720000|2022-04-08 06:35:20||328.63||328.63||328.63||328.63|0
1649399740000|2022-04-08 06:35:40|328.73|328.58|328.73|328.58|328.73|328.58|328.73|328.53|13
1649399750000|2022-04-08 06:35:50|||||||||6
1649399760000|2022-04-08 06:36:00|328.68|328.53|328.68|328.53|328.68|328.53|328.63|328.48|9
1649399770000|2022-04-08 06:36:10|328.63|328.48|328.68|328.53|328.68|328.53|328.63|328.48|17
1649399780000|2022-04-08 06:36:20|328.63|328.48|328.68|328.53|328.68|328.53|328.63|328.48|8
1649399790000|2022-04-08 06:36:30|||||||||2
1649399800000|2022-04-08 06:36:40|328.73||328.68||328.73||328.68||17
1649399810000|2022-04-08 06:36:50|328.73|328.58|328.73|328.58|328.73|328.58|328.73|328.58|5
1649399820000|2022-04-08 06:37:00|328.78|328.63|328.78|328.63|328.78|328.63|328.78|328.63|14
1649399830000|2022-04-08 06:37:10|328.73|328.58|328.78|328.63|328.78|328.63|328.73|328.58|14
1649399860000|2022-04-08 06:37:40|328.73|328.58|328.73|328.58|328.73|328.58|328.73|328.58|11
1649399880000|2022-04-08 06:38:00|328.68|328.53|328.68|328.53|328.68|328.53|328.68|328.53|6
1649399900000|2022-04-08 06:38:20|328.73||328.73||328.73||328.73||4
1649399910000|2022-04-08 06:38:30|328.68||328.68||328.68||328.68||0
1649399930000|2022-04-08 06:38:50||328.48||328.48||328.48||328.48|4
1649399940000|2022-04-08 06:39:00||328.53||328.53||328.53||328.53|1
1649399950000|2022-04-08 06:39:10|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|4
1649399970000|2022-04-08 06:39:30|||||||||5
1649400000000|2022-04-08 06:40:00|328.68|328.53|328.58|328.43|328.68|328.53|328.58|328.43|21
1649400010000|2022-04-08 06:40:10||328.38||328.38||328.38||328.38|3
1649400030000|2022-04-08 06:40:30|328.53||328.58||328.58||328.53||1
1649400060000|2022-04-08 06:41:00|328.53||328.53||328.53||328.53||1
1649400070000|2022-04-08 06:41:10|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.33|13
1649400080000|2022-04-08 06:41:20||328.28||328.33||328.33||328.28|1
1649400120000|2022-04-08 06:42:00|||||||||1
1649400130000|2022-04-08 06:42:10|328.53||328.53||328.53||328.53||15
1649400140000|2022-04-08 06:42:20|328.48||328.53||328.53||328.48||3
1649400150000|2022-04-08 06:42:30|328.58|328.38|328.58|328.38|328.58|328.38|328.58|328.38|3
1649400170000|2022-04-08 06:42:50|328.48|328.33|328.53|328.33|328.53|328.33|328.48|328.33|37
1649400180000|2022-04-08 06:43:00|328.48||328.48||328.48||328.48||33
1649400210000|2022-04-08 06:43:30|||||||||1
1649400240000|2022-04-08 06:44:00|328.53|328.38|328.53|328.38|328.53|328.38|328.53|328.38|8
1649400260000|2022-04-08 06:44:20|||||||||2
1649400290000|2022-04-08 06:44:50|328.58|328.43|328.58|328.43|328.58|328.43|328.58|328.43|11
1649400300000|2022-04-08 06:45:00|||||||||12
1649400310000|2022-04-08 06:45:10|328.53|328.38|328.53|328.38|328.53|328.38|328.53|328.38|4
1649400340000|2022-04-08 06:45:40|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.33|3
1649400350000|2022-04-08 06:45:50|328.53||328.53||328.53||328.53||0
1649400360000|2022-04-08 06:46:00|328.48||328.48||328.48||328.48||15
1649400400000|2022-04-08 06:46:40|328.53|328.38|328.48|328.33|328.53|328.38|328.48|328.33|10
1649400410000|2022-04-08 06:46:50|328.53||328.53||328.53||328.53||4
1649400420000|2022-04-08 06:47:00|328.48||328.48||328.48||328.48||1
1649400430000|2022-04-08 06:47:10|328.43|328.28|328.43|328.28|328.43|328.28|328.43|328.28|16
1649400450000|2022-04-08 06:47:30|328.48||328.48||328.48||328.48||39
1649400460000|2022-04-08 06:47:40|328.43||328.43||328.43||328.43||2
1649400470000|2022-04-08 06:47:50|||||||||1
1649400480000|2022-04-08 06:48:00|328.48|328.23|328.38|328.23|328.48|328.23|328.38|328.23|35
1649400490000|2022-04-08 06:48:10|328.43||328.43||328.43||328.43||6
1649400510000|2022-04-08 06:48:30||328.28||328.28||328.28||328.28|1
1649400520000|2022-04-08 06:48:40||328.23||328.23||328.23||328.23|4
1649400530000|2022-04-08 06:48:50|328.38||328.43||328.43||328.38||4
1649400540000|2022-04-08 06:49:00|328.48||328.48||328.48||328.48||31
1649400550000|2022-04-08 06:49:10|328.43||328.43||328.43||328.43||31
1649400570000|2022-04-08 06:49:30||328.28||328.28||328.28||328.28|2
1649400580000|2022-04-08 06:49:40|328.48||328.48||328.48||328.48||8
1649400600000|2022-04-08 06:50:00||328.33||328.33||328.33||328.33|1
1649400610000|2022-04-08 06:50:10|||||||||8
1649400620000|2022-04-08 06:50:20|328.43|328.28|328.48|328.28|328.48|328.28|328.43|328.28|9
1649400630000|2022-04-08 06:50:30|||||||||1
1649400640000|2022-04-08 06:50:40|||||||||1
1649400660000|2022-04-08 06:51:00|||||||||2
1649400680000|2022-04-08 06:51:20||328.33||328.33||328.33||328.33|3
1649400700000|2022-04-08 06:51:40|328.53||328.53||328.53||328.53||11
1649400720000|2022-04-08 06:52:00|328.58|328.38|328.58|328.43|328.58|328.43|328.58|328.38|7
1649400730000|2022-04-08 06:52:10|328.53|328.38|328.53|328.38|328.53|328.38|328.53|328.38|17
1649400740000|2022-04-08 06:52:20|328.58|328.43|328.58|328.43|328.58|328.43|328.58|328.43|5
1649400750000|2022-04-08 06:52:30|||||||||2
1649400770000|2022-04-08 06:52:50|||||||||2
1649400780000|2022-04-08 06:53:00|328.63||328.63||328.63||328.63||19
1649400790000|2022-04-08 06:53:10||328.48||328.48||328.48||328.48|0
1649400800000|2022-04-08 06:53:20|328.68||328.68||328.68||328.68||3
1649400810000|2022-04-08 06:53:30|328.73|328.53|328.73|328.58|328.73|328.58|328.73|328.53|2
1649400820000|2022-04-08 06:53:40|328.68|328.48|328.58|328.43|328.68|328.48|328.58|328.43|24
1649400830000|2022-04-08 06:53:50|328.63||328.63||328.63||328.63||3
1649400840000|2022-04-08 06:54:00|328.68|328.48|328.68|328.48|328.68|328.48|328.68|328.48|6
1649400850000|2022-04-08 06:54:10||328.53||328.48||328.53||328.48|8
1649400860000|2022-04-08 06:54:20|328.63||328.63||328.63||328.63||0
1649400870000|2022-04-08 06:54:30|||||||||2
1649400880000|2022-04-08 06:54:40|||||||||2
1649400900000|2022-04-08 06:55:00|328.68||328.68||328.68||328.63||13
1649400930000|2022-04-08 06:55:30|328.63|328.53|328.68|328.53|328.68|328.53|328.63|328.48|9
1649400940000|2022-04-08 06:55:40|328.63|328.48|328.63|328.43|328.68|328.48|328.63|328.43|15
1649400950000|2022-04-08 06:55:50||328.48||328.43||328.48||328.43|0
1649400960000|2022-04-08 06:56:00||328.48||328.43||328.48||328.43|7
1649400990000|2022-04-08 06:56:30|328.58|328.48|328.58|328.43|328.58|328.48|328.58|328.43|9
1649401010000|2022-04-08 06:56:50|||||||||1
1649401020000|2022-04-08 06:57:00|328.53|328.38|328.53|328.38|328.58|328.38|328.53|328.38|39
1649401030000|2022-04-08 06:57:10|328.43|328.28|328.48|328.33|328.48|328.33|328.43|328.28|37
1649401040000|2022-04-08 06:57:20|328.53||328.53||328.53||328.53||5
1649401050000|2022-04-08 06:57:30|||||||||1
1649401070000|2022-04-08 06:57:50|||||||||1
1649401080000|2022-04-08 06:58:00|328.58|328.38|328.58|328.38|328.58|328.38|328.53|328.38|16
1649401090000|2022-04-08 06:58:10||328.43||328.43||328.43||328.43|0
1649401100000|2022-04-08 06:58:20|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|3
1649401120000|2022-04-08 06:58:40|328.58|328.43|328.58|328.43|328.58|328.43|328.58|328.43|18
1649401130000|2022-04-08 06:58:50|328.53|328.38|328.53|328.38|328.58|328.38|328.53|328.38|9
1649401140000|2022-04-08 06:59:00|328.48|328.33|328.48|328.33|328.53|328.33|328.48|328.33|9
1649401150000|2022-04-08 06:59:10||328.28||328.28||328.28||328.28|18
1649401160000|2022-04-08 06:59:20||328.33||328.33||328.33||328.33|0
1649401170000|2022-04-08 06:59:30|||||||||2
1649401180000|2022-04-08 06:59:40|||||||||1
1649401190000|2022-04-08 06:59:50|328.43|328.28|328.43|328.28|328.43|328.28|328.43|328.28|8
1649401200000|2022-04-08 07:00:00|328.38|328.23|328.38|328.18|328.43|328.23|328.38|328.18|8
1649401210000|2022-04-08 07:00:10|328.43|328.23|328.48|328.28|328.48|328.33|328.38|328.23|25
1649401220000|2022-04-08 07:00:20|328.43|328.23|328.43|328.23|328.48|328.23|328.43|328.23|9
1649401230000|2022-04-08 07:00:30|328.38|328.28|328.43|328.23|328.43|328.28|328.38|328.23|6
1649401240000|2022-04-08 07:00:40|328.38|328.18|328.33|328.18|328.38|328.18|328.33|328.18|9
1649401250000|2022-04-08 07:00:50|328.38|328.23|328.43|328.23|328.43|328.23|328.38|328.23|9
1649401260000|2022-04-08 07:01:00|328.38|328.28|328.43|328.23|328.43|328.28|328.38|328.23|7
1649401270000|2022-04-08 07:01:10|328.38||328.38||328.38||328.38||0
1649401280000|2022-04-08 07:01:20|328.43||328.38||328.43||328.38||15
1649401290000|2022-04-08 07:01:30|328.43|328.28|328.43|328.28|328.43|328.28|328.43|328.28|2
1649401310000|2022-04-08 07:01:50|328.48||328.48||328.48||328.48||6
1649401320000|2022-04-08 07:02:00|328.53|328.33|328.53|328.33|328.53|328.33|328.53|328.33|7
1649401330000|2022-04-08 07:02:10|328.58|328.38|328.58|328.43|328.58|328.43|328.58|328.38|5
1649401350000|2022-04-08 07:02:30|328.53|328.38|328.58|328.38|328.58|328.38|328.53|328.38|21
1649401360000|2022-04-08 07:02:40|328.53||328.58||328.58||328.53||5
1649401370000|2022-04-08 07:02:50||328.43||328.38||328.43||328.38|9
1649401380000|2022-04-08 07:03:00|||||||||4
1649401390000|2022-04-08 07:03:10|328.53||328.58||328.58||328.53||0
1649401410000|2022-04-08 07:03:30|328.53|328.43|328.48|328.33|328.53|328.43|328.48|328.33|13
1649401420000|2022-04-08 07:03:40|328.43|328.28|328.48|328.28|328.48|328.28|328.43|328.28|8
1649401430000|2022-04-08 07:03:50|328.43|328.23|328.48|328.28|328.48|328.28|328.43|328.23|19
1649401440000|2022-04-08 07:04:00|||||||||3
1649401460000|2022-04-08 07:04:20|328.43|328.33|328.43|328.28|328.43|328.33|328.43|328.28|8
1649401470000|2022-04-08 07:04:30|328.38|328.18|328.38|328.18|328.38|328.18|328.38|328.18|6
1649401480000|2022-04-08 07:04:40|328.43|328.23|328.43|328.23|328.43|328.23|328.43|328.23|7
1649401490000|2022-04-08 07:04:50||328.28||328.28||328.28||328.28|1
1649401500000|2022-04-08 07:05:00|||||||||2
1649401510000|2022-04-08 07:05:10||328.18||328.23||328.28||328.18|8
1649401520000|2022-04-08 07:05:20|328.38||328.38||328.38||328.38||0
1649401530000|2022-04-08 07:05:30|328.43|328.28|328.48|328.33|328.48|328.33|328.43|328.28|10
1649401540000|2022-04-08 07:05:40|328.53|328.38|328.53|328.38|328.53|328.38|328.53|328.38|12
1649401550000|2022-04-08 07:05:50|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.33|44
1649401560000|2022-04-08 07:06:00|328.43|328.28|328.43|328.23|328.43|328.28|328.43|328.23|11
1649401570000|2022-04-08 07:06:10||328.28||328.23||328.28||328.23|2
1649401580000|2022-04-08 07:06:20||328.28||328.28||328.28||328.28|0
1649401590000|2022-04-08 07:06:30|328.38|328.23|328.38|328.23|328.38|328.23|328.38|328.18|8
1649401610000|2022-04-08 07:06:50|||||||||1
1649401620000|2022-04-08 07:07:00|||||||||2
1649401630000|2022-04-08 07:07:10|328.43|328.28|328.48|328.28|328.48|328.28|328.43|328.28|7
1649401650000|2022-04-08 07:07:30|328.43||328.43||328.43||328.43||4
1649401670000|2022-04-08 07:07:50|||||||||1
1649401680000|2022-04-08 07:08:00|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.33|5
1649401690000|2022-04-08 07:08:10|||||||||5
1649401710000|2022-04-08 07:08:30|328.43|328.28|328.48|328.33|328.48|328.33|328.43|328.28|36
1649401720000|2022-04-08 07:08:40|||||||||1
1649401730000|2022-04-08 07:08:50|||||||||6
1649401740000|2022-04-08 07:09:00|||||||||1
1649401750000|2022-04-08 07:09:10|328.43|328.28|328.38|328.23|328.43|328.28|328.38|328.23|12
1649401760000|2022-04-08 07:09:20|328.43|328.28|328.43|328.23|328.43|328.28|328.43|328.23|8
1649401770000|2022-04-08 07:09:30|328.48|328.28|328.43|328.28|328.48|328.28|328.43|328.28|5
1649401780000|2022-04-08 07:09:40|328.48||328.43||328.48||328.43||4
1649401790000|2022-04-08 07:09:50|328.48||328.48||328.48||328.48||4
1649401800000|2022-04-08 07:10:00|||||||||1
1649401810000|2022-04-08 07:10:10|328.43||328.48||328.48||328.43||1
1649401820000|2022-04-08 07:10:20|328.53|328.33|328.53|328.33|328.53|328.33|328.53|328.33|5
1649401830000|2022-04-08 07:10:30||328.38||328.38||328.38||328.38|1
1649401840000|2022-04-08 07:10:40|328.58|328.43|328.63|328.43|328.63|328.43|328.58|328.43|13
1649401850000|2022-04-08 07:10:50||328.48||328.48||328.48||328.48|0
1649401860000|2022-04-08 07:11:00|328.68|328.43|328.68|328.48|328.68|328.48|328.63|328.43|26
1649401870000|2022-04-08 07:11:10|328.63||328.63||328.63||328.63||0
1649401880000|2022-04-08 07:11:20|328.68||328.68||328.68||328.68||3
1649401890000|2022-04-08 07:11:30|328.63|328.53|328.63|328.48|328.63|328.53|328.63|328.48|9
1649401900000|2022-04-08 07:11:40||328.43||328.43||328.43||328.43|12
1649401910000|2022-04-08 07:11:50|328.58|328.48|328.58|328.43|328.63|328.48|328.58|328.43|3
1649401920000|2022-04-08 07:12:00|328.63|328.48|328.63|328.48|328.68|328.53|328.63|328.48|18
1649401940000|2022-04-08 07:12:20|328.68||328.68||328.68||328.68||4
1649401950000|2022-04-08 07:12:30||328.53||328.53||328.53||328.53|1
1649401960000|2022-04-08 07:12:40|||||||||1
1649401980000|2022-04-08 07:13:00|||||||||8
1649402020000|2022-04-08 07:13:40|328.73|328.58|328.73|328.58|328.78|328.58|328.73|328.58|34
1649402030000|2022-04-08 07:13:50|328.68|328.53|328.78|328.58|328.78|328.58|328.68|328.53|24
1649402040000|2022-04-08 07:14:00|328.73|328.63|328.73|328.58|328.78|328.63|328.73|328.58|14
1649402050000|2022-04-08 07:14:10|328.68|328.53|328.68|328.48|328.68|328.53|328.68|328.48|11
1649402060000|2022-04-08 07:14:20||328.53||328.53||328.53||328.53|3
1649402070000|2022-04-08 07:14:30|||||||||1
1649402080000|2022-04-08 07:14:40|328.73||328.68||328.73||328.68||41
1649402090000|2022-04-08 07:14:50|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|13
1649402100000|2022-04-08 07:15:00|328.58|328.43|328.58|328.43|328.58|328.43|328.58|328.43|4
1649402110000|2022-04-08 07:15:10|328.53|328.38|328.53|328.33|328.53|328.38|328.53|328.33|8
1649402120000|2022-04-08 07:15:20||328.38||328.38||328.38||328.33|2
1649402130000|2022-04-08 07:15:30|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.33|4
1649402140000|2022-04-08 07:15:40|328.53||328.53||328.53||328.53||6
1649402150000|2022-04-08 07:15:50||328.38||328.38||328.38||328.38|3
1649402160000|2022-04-08 07:16:00|328.58|328.43|328.53|328.38|328.58|328.43|328.53|328.38|15
1649402170000|2022-04-08 07:16:10|328.48|328.33|328.53|328.38|328.53|328.38|328.48|328.33|5
1649402180000|2022-04-08 07:16:20|328.58|328.43|328.58|328.43|328.58|328.43|328.58|328.43|9
1649402190000|2022-04-08 07:16:30|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|19
1649402200000|2022-04-08 07:16:40|328.58|328.43|328.68|328.48|328.68|328.48|328.58|328.43|6
1649402210000|2022-04-08 07:16:50||328.53||328.53||328.53||328.53|9
1649402220000|2022-04-08 07:17:00|328.73|328.58|328.73|328.58|328.78|328.58|328.73|328.58|17
1649402230000|2022-04-08 07:17:10|328.68|328.53|328.68|328.53|328.68|328.53|328.68|328.53|12
1649402240000|2022-04-08 07:17:20||328.48||328.48||328.48||328.48|5
1649402250000|2022-04-08 07:17:30|||||||||1
1649402260000|2022-04-08 07:17:40|328.63|328.53|328.68|328.53|328.68|328.53|328.63|328.53|7
1649402270000|2022-04-08 07:17:50|||||||||1
1649402280000|2022-04-08 07:18:00|||||||||1
1649402300000|2022-04-08 07:18:20|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.48|16
1649402310000|2022-04-08 07:18:30|||||||||16
1649402320000|2022-04-08 07:18:40|328.68|328.53|328.68|328.53|328.68|328.53|328.68|328.53|7
1649402330000|2022-04-08 07:18:50|328.73|328.58|328.73|328.58|328.73|328.58|328.73|328.58|2
1649402340000|2022-04-08 07:19:00|||||||||2
1649402360000|2022-04-08 07:19:20|||||||||4
1649402370000|2022-04-08 07:19:30|328.78|328.63|328.78|328.58|328.78|328.63|328.73|328.58|17
1649402380000|2022-04-08 07:19:40||328.63||328.63||328.63||328.63|3
1649402390000|2022-04-08 07:19:50||328.58||328.63||328.63||328.58|3
1649402400000|2022-04-08 07:20:00|328.83|328.68|328.88|328.73|328.88|328.73|328.83|328.68|20
1649402410000|2022-04-08 07:20:10|328.83|328.68|328.88|328.73|328.88|328.73|328.83|328.63|13
1649402420000|2022-04-08 07:20:20||328.68||328.73||328.73||328.68|5
1649402430000|2022-04-08 07:20:30|328.93|328.78|328.93|328.78|328.93|328.78|328.93|328.78|2
1649402440000|2022-04-08 07:20:40|328.88|328.73|328.88|328.73|328.88|328.73|328.88|328.73|15
1649402450000|2022-04-08 07:20:50|328.93||328.93||328.93||328.88||1
1649402460000|2022-04-08 07:21:00||328.78||328.78||328.78||328.78|1
1649402480000|2022-04-08 07:21:20|328.98|328.83|328.98|328.83|328.98|328.83|328.98|328.78|11
1649402490000|2022-04-08 07:21:30|329.03|328.88|329.03|328.88|329.03|328.88|329.03|328.88|10
1649402500000|2022-04-08 07:21:40|||||||||1
1649402510000|2022-04-08 07:21:50|329.13|328.93|329.13|328.98|329.13|328.98|329.13|328.93|14
1649402520000|2022-04-08 07:22:00|329.08|328.93|329.13|328.98|329.13|328.98|329.08|328.93|15
1649402540000|2022-04-08 07:22:20|329.08|328.93|329.08|328.88|329.08|328.93|329.08|328.88|13
1649402550000|2022-04-08 07:22:30|329.03|328.93|329.08|328.88|329.08|328.93|329.03|328.88|7
1649402560000|2022-04-08 07:22:40|329.03|328.93|329.08|328.93|329.08|328.93|329.03|328.93|1
1649402570000|2022-04-08 07:22:50||328.88||328.93||328.93||328.88|11
1649402580000|2022-04-08 07:23:00|||||||||3
1649402590000|2022-04-08 07:23:10||328.88||328.88||328.88||328.88|2
1649402610000|2022-04-08 07:23:30||328.93||328.93||328.93||328.93|12
1649402640000|2022-04-08 07:24:00|||||||||5
1649402650000|2022-04-08 07:24:10||328.88||328.88||328.88||328.88|12
1649402660000|2022-04-08 07:24:20|329.03||329.03||329.08||329.03||4
1649402670000|2022-04-08 07:24:30|||||||||4
1649402690000|2022-04-08 07:24:50|||||||||3
1649402700000|2022-04-08 07:25:00|329.08||329.08||329.08||329.08||1
1649402710000|2022-04-08 07:25:10|||||||||2
1649402730000|2022-04-08 07:25:30||328.93||328.93||328.93||328.93|0
1649402740000|2022-04-08 07:25:40|329.13||329.08||329.13||329.08||7
1649402750000|2022-04-08 07:25:50||328.88||328.88||328.88||328.88|10
1649402760000|2022-04-08 07:26:00|||||||||1
1649402780000|2022-04-08 07:26:20||328.93||328.93||328.93||328.93|0
1649402790000|2022-04-08 07:26:30|||||||||1
1649402800000|2022-04-08 07:26:40||328.88||328.88||328.88||328.88|4
1649402810000|2022-04-08 07:26:50||328.93||328.93||328.93||328.93|1
1649402820000|2022-04-08 07:27:00|||||||||1
1649402840000|2022-04-08 07:27:20||328.88||328.88||328.88||328.88|7
1649402860000|2022-04-08 07:27:40|329.03||329.08||329.08||329.03||2
1649402880000|2022-04-08 07:28:00|329.03|328.93|329.03|328.83|329.03|328.93|329.03|328.83|9
1649402890000|2022-04-08 07:28:10|||||||||3
1649402900000|2022-04-08 07:28:20||328.88||328.88||328.88||328.88|0
1649402940000|2022-04-08 07:29:00|||||||||1
1649402950000|2022-04-08 07:29:10|328.98|328.83|328.98|328.83|328.98|328.83|328.98|328.78|10
1649402960000|2022-04-08 07:29:20|328.93|328.78|328.98|328.83|328.98|328.83|328.93|328.78|2
1649402970000|2022-04-08 07:29:30|329.03|328.88|328.98|328.83|329.03|328.88|328.98|328.83|30
1649402980000|2022-04-08 07:29:40|329.03||329.03||329.03||329.03||1
1649402990000|2022-04-08 07:29:50||328.88||328.88||328.88||328.83|3
1649403000000|2022-04-08 07:30:00|328.98|328.83|328.98|328.78|328.98|328.83|328.93|328.78|17
1649403010000|2022-04-08 07:30:10||328.83||328.83||328.83||328.83|0
1649403020000|2022-04-08 07:30:20|328.93|328.78|328.93|328.78|328.98|328.78|328.93|328.78|11
1649403030000|2022-04-08 07:30:30|328.98||328.98||328.98||328.98||0
1649403040000|2022-04-08 07:30:40|328.93|328.83|328.98|328.83|328.98|328.83|328.93|328.83|2
1649403060000|2022-04-08 07:31:00||328.78||328.83||328.83||328.78|7
1649403070000|2022-04-08 07:31:10|||||||||17
1649403080000|2022-04-08 07:31:20||328.78||328.78||328.78||328.78|0
1649403090000|2022-04-08 07:31:30|328.93||328.93||328.93||328.93||13
1649403120000|2022-04-08 07:32:00|329.03|328.83|329.03|328.83|329.03|328.83|329.03|328.83|14
1649403140000|2022-04-08 07:32:20||328.88||328.88||328.88||328.83|6
1649403160000|2022-04-08 07:32:40|328.98|328.83|328.98|328.83|328.98|328.83|328.98|328.83|8
1649403180000|2022-04-08 07:33:00|||||||||2
1649403190000|2022-04-08 07:33:10|||||||||4
1649403200000|2022-04-08 07:33:20|328.93|328.78|328.98|328.78|328.98|328.78|328.93|328.78|3
1649403210000|2022-04-08 07:33:30|||||||||1
1649403230000|2022-04-08 07:33:50|328.93|328.83|328.93|328.78|328.93|328.83|328.93|328.78|6
1649403240000|2022-04-08 07:34:00|328.88|328.73|328.88|328.73|328.88|328.73|328.88|328.73|6
1649403270000|2022-04-08 07:34:30||328.68||328.68||328.68||328.68|4
1649403280000|2022-04-08 07:34:40|328.83|328.73|328.88|328.73|328.88|328.73|328.83|328.73|10
1649403290000|2022-04-08 07:34:50|328.93|328.78|328.93|328.78|328.93|328.78|328.93|328.78|10
1649403300000|2022-04-08 07:35:00|328.98|328.83|329.08|328.93|329.08|328.93|328.93|328.83|10
1649403310000|2022-04-08 07:35:10|329.03|328.88|329.03|328.88|329.03|328.88|329.03|328.88|5
1649403340000|2022-04-08 07:35:40|||||||||1
1649403350000|2022-04-08 07:35:50|329.08|328.93|329.08|328.93|329.08|328.93|329.08|328.93|7
1649403360000|2022-04-08 07:36:00|329.13||329.13||329.13||329.13||6
1649403370000|2022-04-08 07:36:10||328.98||328.93||328.98||328.93|4
1649403380000|2022-04-08 07:36:20|329.08||329.08||329.08||329.08||0
1649403390000|2022-04-08 07:36:30|||||||||3
1649403410000|2022-04-08 07:36:50|||||||||3
1649403420000|2022-04-08 07:37:00|329.13|328.98|329.23|329.03|329.23|329.03|329.13|328.98|15
1649403430000|2022-04-08 07:37:10|329.18||329.18||329.18||329.18||0
1649403460000|2022-04-08 07:37:40|||||||||1
1649403470000|2022-04-08 07:37:50|329.23|329.08|329.23|329.08|329.28|329.08|329.23|329.08|30
1649403480000|2022-04-08 07:38:00|329.28|329.13|329.28|329.13|329.28|329.13|329.28|329.08|13
1649403490000|2022-04-08 07:38:10|329.33|329.18|329.33|329.18|329.33|329.18|329.33|329.18|3
1649403500000|2022-04-08 07:38:20|||||||||2
1649403520000|2022-04-08 07:38:40|329.28|329.13|329.28|329.08|329.28|329.13|329.28|329.08|23
1649403530000|2022-04-08 07:38:50|329.23|329.03|329.23|329.08|329.23|329.08|329.23|329.03|4
1649403540000|2022-04-08 07:39:00|329.28|329.13|329.28|329.08|329.28|329.13|329.28|329.08|32
1649403550000|2022-04-08 07:39:10||329.13||329.13||329.13||329.13|0
1649403560000|2022-04-08 07:39:20|329.33|329.18|329.33|329.18|329.33|329.18|329.33|329.13|12
1649403570000|2022-04-08 07:39:30|329.38||329.38||329.38||329.38||0
1649403580000|2022-04-08 07:39:40|329.33|329.23|329.38|329.18|329.38|329.23|329.33|329.18|12
1649403600000|2022-04-08 07:40:00|329.33||329.33||329.33||329.33||3
1649403610000|2022-04-08 07:40:10|||||||||1
1649403620000|2022-04-08 07:40:20|||||||||3
1649403630000|2022-04-08 07:40:30||329.13||329.18||329.18||329.13|11
1649403660000|2022-04-08 07:41:00|||||||||2
1649403670000|2022-04-08 07:41:10|329.28|329.08|329.23|329.08|329.28|329.08|329.23|329.08|19
1649403680000|2022-04-08 07:41:20||329.03||329.03||329.08||329.03|2
1649403690000|2022-04-08 07:41:30|329.18||329.18||329.18||329.18||3
1649403700000|2022-04-08 07:41:40|329.13|328.98|329.13|328.98|329.13|328.98|329.13|328.98|8
1649403720000|2022-04-08 07:42:00|329.18||329.18||329.18||329.18||13
1649403730000|2022-04-08 07:42:10|329.23|329.03|329.23|329.08|329.23|329.08|329.18|329.03|9
1649403740000|2022-04-08 07:42:20|329.28|329.13|329.33|329.18|329.33|329.18|329.28|329.13|3
1649403760000|2022-04-08 07:42:40||329.13||329.13||329.13||329.13|11
1649403770000|2022-04-08 07:42:50|329.28||329.28||329.28||329.28||0
1649403780000|2022-04-08 07:43:00|||||||||1
1649403790000|2022-04-08 07:43:10|329.23|329.08|329.23|329.03|329.23|329.08|329.23|329.03|9
1649403820000|2022-04-08 07:43:40|329.18|329.08|329.28|329.08|329.28|329.13|329.18|329.08|12
1649403830000|2022-04-08 07:43:50||329.13||329.13||329.13||329.13|2
1649403840000|2022-04-08 07:44:00|||||||||1
1649403850000|2022-04-08 07:44:10|329.23|329.08|329.23|329.08|329.28|329.08|329.23|329.08|13
1649403880000|2022-04-08 07:44:40|329.18|329.03|329.18|329.03|329.18|329.03|329.18|329.03|11
1649403890000|2022-04-08 07:44:50|329.23|329.08|329.23|329.08|329.23|329.08|329.23|329.08|8
1649403910000|2022-04-08 07:45:10|329.18|329.03|329.18|329.03|329.18|329.03|329.18|328.98|8
1649403920000|2022-04-08 07:45:20|329.23||329.23||329.23||329.23||2
1649403930000|2022-04-08 07:45:30|329.28|329.08|329.18|329.03|329.28|329.08|329.18|329.03|3
1649403960000|2022-04-08 07:46:00|329.13|328.98|329.13|328.98|329.18|328.98|329.13|328.93|10
1649403990000|2022-04-08 07:46:30|329.18|329.03|329.23|329.03|329.23|329.03|329.18|329.03|5
1649404000000|2022-04-08 07:46:40|329.18||329.18||329.18||329.18||0
1649404020000|2022-04-08 07:47:00|329.23|329.08|329.28|329.08|329.28|329.08|329.23|329.08|8
1649404030000|2022-04-08 07:47:10|329.23||329.23||329.23||329.23||2
1649404050000|2022-04-08 07:47:30|||||||||4
1649404070000|2022-04-08 07:47:50|||||||||6
1649404080000|2022-04-08 07:48:00|329.18|329.03|329.18|329.03|329.18|329.03|329.18|329.03|15
1649404130000|2022-04-08 07:48:50|329.23|329.08|329.23|329.08|329.23|329.08|329.23|329.08|13
1649404160000|2022-04-08 07:49:20|329.28||329.28||329.28||329.28||7
1649404170000|2022-04-08 07:49:30|329.23||329.23||329.23||329.23||0
1649404180000|2022-04-08 07:49:40|||||||||2
1649404190000|2022-04-08 07:49:50|329.18|328.98|329.18|328.98|329.18|329.03|329.18|328.98|18
1649404200000|2022-04-08 07:50:00|329.13|328.93|329.08|328.88|329.13|328.93|329.08|328.88|2
1649404210000|2022-04-08 07:50:10|329.03||329.08||329.08||329.03||0
1649404230000|2022-04-08 07:50:30||328.93||328.93||328.93||328.93|0
1649404250000|2022-04-08 07:50:50|||||||||1
1649404260000|2022-04-08 07:51:00|329.13|328.88|329.13|328.93|329.13|328.93|329.08|328.88|26
1649404270000|2022-04-08 07:51:10|329.18|328.98|329.18|328.98|329.18|328.98|329.13|328.93|6
1649404280000|2022-04-08 07:51:20||329.03||329.03||329.03||329.03|0
1649404310000|2022-04-08 07:51:50|329.23|329.08|329.28|329.08|329.28|329.13|329.23|329.08|5
1649404320000|2022-04-08 07:52:00|329.33|329.13|329.33|329.13|329.33|329.13|329.33|329.13|8
1649404330000|2022-04-08 07:52:10||329.18||329.13||329.18||329.13|5
1649404350000|2022-04-08 07:52:30|||||||||3
1649404360000|2022-04-08 07:52:40|329.28|329.08|329.23|329.03|329.28|329.13|329.23|329.03|15
1649404380000|2022-04-08 07:53:00|329.28|329.08|329.28|329.08|329.28|329.08|329.28|329.08|5
1649404390000|2022-04-08 07:53:10|329.23||329.28||329.28||329.23||0
1649404410000|2022-04-08 07:53:30||329.13||329.13||329.13||329.13|2
1649404420000|2022-04-08 07:53:40|329.33|329.18|329.33|329.18|329.38|329.18|329.33|329.18|4
1649404430000|2022-04-08 07:53:50||329.13||329.13||329.13||329.13|4
1649404440000|2022-04-08 07:54:00|329.28|329.18|329.28|329.08|329.28|329.18|329.28|329.08|3
1649404450000|2022-04-08 07:54:10|329.23|329.03|329.23|329.03|329.23|329.03|329.23|329.03|2
1649404460000|2022-04-08 07:54:20||329.08||329.08||329.08||329.08|1
1649404470000|2022-04-08 07:54:30|329.28|329.13|329.28|329.08|329.28|329.13|329.23|329.08|12
1649404480000|2022-04-08 07:54:40|329.23||329.28||329.28||329.23||2
1649404490000|2022-04-08 07:54:50||329.13||329.13||329.13||329.13|1
1649404500000|2022-04-08 07:55:00||329.08||329.08||329.08||329.08|4
1649404510000|2022-04-08 07:55:10|329.23||329.28||329.28||329.23||2
1649404530000|2022-04-08 07:55:30|329.23||329.23||329.23||329.23||1
1649404570000|2022-04-08 07:56:10|329.28|329.13|329.28|329.13|329.28|329.13|329.23|329.13|16
1649404580000|2022-04-08 07:56:20|329.33||329.33||329.33||329.33||0
1649404590000|2022-04-08 07:56:30|||||||||1
1649404600000|2022-04-08 07:56:40|329.28||329.28||329.28||329.28||0
1649404620000|2022-04-08 07:57:00||329.08||329.13||329.13||329.08|13
1649404640000|2022-04-08 07:57:20|329.23|329.08|329.23|329.08|329.23|329.08|329.23|329.08|10
1649404650000|2022-04-08 07:57:30|||||||||2
1649404660000|2022-04-08 07:57:40||329.03||329.08||329.08||329.03|3
1649404670000|2022-04-08 07:57:50|329.18|329.03|329.18|328.98|329.18|329.03|329.18|328.98|8
1649404680000|2022-04-08 07:58:00|329.13||329.18||329.18||329.13||1
1649404690000|2022-04-08 07:58:10||329.03||329.03||329.03||329.03|0
1649404710000|2022-04-08 07:58:30|329.23|329.08|329.23|329.03|329.23|329.08|329.23|329.03|28
1649404740000|2022-04-08 07:59:00||329.08||329.03||329.08||329.03|2
1649404750000|2022-04-08 07:59:10||329.08||329.08||329.08||329.08|0
1649404790000|2022-04-08 07:59:50|329.28|329.13|329.38|329.18|329.38|329.18|329.28|329.13|9
1649404810000|2022-04-08 08:00:10|329.33||329.33||329.33||329.33||2
1649404820000|2022-04-08 08:00:20|329.28|329.13|329.28|329.08|329.28|329.13|329.28|329.08|9
1649404840000|2022-04-08 08:00:40|329.23||329.28||329.28||329.23||3
1649404860000|2022-04-08 08:01:00|329.33|329.13|329.38|329.23|329.38|329.23|329.33|329.13|13
1649404870000|2022-04-08 08:01:10|329.33|329.18|329.33|329.18|329.33|329.18|329.33|329.18|7
1649404880000|2022-04-08 08:01:20||329.13||329.13||329.13||329.13|7
1649404900000|2022-04-08 08:01:40|329.28||329.33||329.33||329.28||1
1649404940000|2022-04-08 08:02:20|||||||||1
1649404950000|2022-04-08 08:02:30|||||||||5
1649404960000|2022-04-08 08:02:40|329.28||329.33||329.33||329.28||1
1649404970000|2022-04-08 08:02:50|329.28||329.33||329.33||329.28||1
1649404980000|2022-04-08 08:03:00|329.38|329.18|329.38|329.18|329.38|329.18|329.38|329.18|21
1649404990000|2022-04-08 08:03:10|329.43|329.23|329.43|329.28|329.43|329.28|329.43|329.18|4
1649405010000|2022-04-08 08:03:30|||||||||1
1649405020000|2022-04-08 08:03:40|329.38|329.23|329.38|329.23|329.38|329.23|329.38|329.23|11
1649405030000|2022-04-08 08:03:50|||||||||1
1649405040000|2022-04-08 08:04:00||329.18||329.18||329.18||329.18|2
1649405080000|2022-04-08 08:04:40|329.33|329.23|329.38|329.23|329.38|329.23|329.33|329.18|8
1649405090000|2022-04-08 08:04:50|329.43|329.28|329.48|329.28|329.48|329.28|329.43|329.28|20
1649405100000|2022-04-08 08:05:00|||||||||2
1649405120000|2022-04-08 08:05:20|||||||||10
1649405140000|2022-04-08 08:05:40|329.53|329.33|329.53|329.33|329.53|329.33|329.48|329.33|10
1649405150000|2022-04-08 08:05:50||329.38||329.33||329.38||329.33|1
1649405160000|2022-04-08 08:06:00|329.48|329.38|329.53|329.33|329.53|329.38|329.48|329.33|3
1649405170000|2022-04-08 08:06:10||329.38||329.33||329.38||329.33|3
1649405180000|2022-04-08 08:06:20|329.58|329.38|329.53|329.33|329.58|329.38|329.53|329.33|14
1649405190000|2022-04-08 08:06:30|||||||||1
1649405210000|2022-04-08 08:06:50||329.38||329.33||329.38||329.33|1
1649405220000|2022-04-08 08:07:00|329.48||329.53||329.53||329.48||1
1649405230000|2022-04-08 08:07:10|||||||||1
1649405250000|2022-04-08 08:07:30|329.48|329.38|329.53|329.33|329.53|329.38|329.48|329.33|3
1649405260000|2022-04-08 08:07:40|329.48|329.38|329.53|329.33|329.53|329.38|329.48|329.33|4
1649405270000|2022-04-08 08:07:50||329.38||329.33||329.38||329.33|1
1649405290000|2022-04-08 08:08:10||329.38||329.33||329.38||329.33|5
1649405300000|2022-04-08 08:08:20||329.38||329.38||329.38||329.38|0
1649405320000|2022-04-08 08:08:40|329.48|329.33|329.48|329.28|329.48|329.33|329.48|329.28|16
1649405330000|2022-04-08 08:08:50||329.33||329.33||329.33||329.33|0
1649405340000|2022-04-08 08:09:00||329.28||329.33||329.33||329.28|9
1649405360000|2022-04-08 08:09:20||329.28||329.28||329.28||329.28|3
1649405380000|2022-04-08 08:09:40|329.43||329.48||329.48||329.43||3
1649405390000|2022-04-08 08:09:50|329.53|329.33|329.53|329.33|329.53|329.33|329.48|329.33|11
1649405440000|2022-04-08 08:10:40|329.48||329.53||329.53||329.48||1
1649405450000|2022-04-08 08:10:50|329.48||329.53||329.53||329.48||2
1649405480000|2022-04-08 08:11:20|||||||||1
1649405500000|2022-04-08 08:11:40|329.48||329.48||329.48||329.48||0
1649405510000|2022-04-08 08:11:50|||||||||1
1649405530000|2022-04-08 08:12:10|329.43|329.28|329.43|329.23|329.48|329.28|329.43|329.23|18
1649405540000|2022-04-08 08:12:20|329.38|329.28|329.48|329.28|329.48|329.28|329.38|329.28|14
1649405570000|2022-04-08 08:12:50|329.43|329.23|329.48|329.28|329.48|329.28|329.38|329.23|22
1649405580000|2022-04-08 08:13:00|329.53|329.33|329.48|329.33|329.53|329.33|329.48|329.33|8
1649405590000|2022-04-08 08:13:10|329.53||329.53||329.53||329.53||0
1649405620000|2022-04-08 08:13:40||329.38||329.38||329.38||329.38|0
1649405630000|2022-04-08 08:13:50|329.48|329.33|329.48|329.33|329.48|329.33|329.48|329.33|8
1649405640000|2022-04-08 08:14:00|329.43|329.28|329.38|329.23|329.43|329.28|329.38|329.23|12
1649405650000|2022-04-08 08:14:10|329.43|329.18|329.38|329.23|329.43|329.23|329.38|329.18|5
1649405660000|2022-04-08 08:14:20|329.43||329.43||329.43||329.43||6
1649405680000|2022-04-08 08:14:40|329.38|329.28|329.48|329.28|329.48|329.28|329.38|329.28|4
1649405710000|2022-04-08 08:15:10|329.53|329.33|329.53|329.28|329.53|329.33|329.53|329.28|5
1649405750000|2022-04-08 08:15:50||329.33||329.33||329.33||329.33|0
1649405760000|2022-04-08 08:16:00|329.58|329.38|329.58|329.38|329.58|329.38|329.53|329.38|9
1649405780000|2022-04-08 08:16:20|329.63|329.43|329.63|329.48|329.63|329.48|329.63|329.38|9
1649405790000|2022-04-08 08:16:30|329.68||329.68||329.68||329.68||2
1649405800000|2022-04-08 08:16:40|329.63|329.43|329.58|329.38|329.63|329.43|329.58|329.38|9
1649405870000|2022-04-08 08:17:50|329.53||329.53||329.58||329.53||1
1649405880000|2022-04-08 08:18:00|329.48|329.28|329.48|329.28|329.48|329.28|329.43|329.28|14
1649405900000|2022-04-08 08:18:20|||||||||7
1649405910000|2022-04-08 08:18:30|||||||||1
1649405940000|2022-04-08 08:19:00|329.43||329.53||329.53||329.43||7
1649405950000|2022-04-08 08:19:10|329.48||329.48||329.48||329.48||1
1649405960000|2022-04-08 08:19:20|329.53|329.33|329.53|329.33|329.53|329.33|329.53|329.33|3
1649406010000|2022-04-08 08:20:10|||||||||1
1649406030000|2022-04-08 08:20:30|329.48||329.53||329.53||329.48||2
1649406040000|2022-04-08 08:20:40|329.48||329.53||329.53||329.48||1
1649406120000|2022-04-08 08:22:00|||||||||1
1649406150000|2022-04-08 08:22:30|329.58|329.38|329.63|329.43|329.63|329.43|329.58|329.38|20
1649406180000|2022-04-08 08:23:00|329.58||329.58||329.58||329.58||5
1649406190000|2022-04-08 08:23:10|||||||||1
1649406210000|2022-04-08 08:23:30|||||||||1
1649406240000|2022-04-08 08:24:00|329.53|329.38|329.58|329.43|329.58|329.43|329.53|329.38|19
1649406250000|2022-04-08 08:24:10|329.63||329.63||329.63||329.58||13
1649406270000|2022-04-08 08:24:30|329.68|329.53|329.73|329.53|329.73|329.58|329.68|329.53|4
1649406280000|2022-04-08 08:24:40|||||||||1
1649406290000|2022-04-08 08:24:50|||||||||1
1649406310000|2022-04-08 08:25:10|||||||||2
1649406340000|2022-04-08 08:25:40|329.83|329.58|329.83|329.58|329.83|329.58|329.78|329.58|17
1649406360000|2022-04-08 08:26:00|329.78|329.63|329.83|329.63|329.83|329.63|329.78|329.58|12
1649406370000|2022-04-08 08:26:10|329.78||329.83||329.83||329.78||11
1649406390000|2022-04-08 08:26:30|329.88|329.68|329.88|329.68|329.88|329.68|329.88|329.68|7
1649406420000|2022-04-08 08:27:00|||||||||1
1649406430000|2022-04-08 08:27:10||329.73||329.68||329.73||329.68|3
1649406450000|2022-04-08 08:27:30|329.83||329.83||329.83||329.83||1
1649406480000|2022-04-08 08:28:00|329.88|329.63|329.88|329.68|329.88|329.68|329.88|329.63|37
1649406510000|2022-04-08 08:28:30|329.83||329.83||329.83||329.83||5
1649406520000|2022-04-08 08:28:40||329.63||329.63||329.63||329.63|9
1649406540000|2022-04-08 08:29:00|329.78||329.78||329.78||329.78||0
1649406550000|2022-04-08 08:29:10|329.73|329.58|329.73|329.58|329.73|329.58|329.73|329.58|11
1649406560000|2022-04-08 08:29:20|||||||||1
1649406590000|2022-04-08 08:29:50|329.78|329.63|329.83|329.63|329.83|329.63|329.78|329.63|16
1649406600000|2022-04-08 08:30:00|329.78||329.83||329.83||329.78||3
1649406630000|2022-04-08 08:30:30||329.68||329.68||329.68||329.68|0
1649406640000|2022-04-08 08:30:40|||||||||1
1649406660000|2022-04-08 08:31:00||329.63||329.63||329.63||329.63|6
1649406670000|2022-04-08 08:31:10|||||||||14
1649406680000|2022-04-08 08:31:20|329.68|329.53|329.68|329.48|329.68|329.53|329.63|329.48|11
1649406690000|2022-04-08 08:31:30||329.53||329.53||329.53||329.53|0
1649406700000|2022-04-08 08:31:40|329.73|329.58|329.73|329.58|329.73|329.58|329.73|329.58|8
1649406720000|2022-04-08 08:32:00|329.68|329.53|329.73|329.53|329.73|329.53|329.68|329.48|15
1649406760000|2022-04-08 08:32:40|329.68||329.73||329.73||329.68||1
1649406810000|2022-04-08 08:33:30|329.68||329.68||329.68||329.68||0
1649406820000|2022-04-08 08:33:40||329.48||329.48||329.48||329.48|4
1649406830000|2022-04-08 08:33:50|329.63|329.43|329.63|329.43|329.63|329.43|329.58|329.43|5
1649406880000|2022-04-08 08:34:40|329.58|329.38|329.48|329.33|329.58|329.38|329.48|329.33|9
1649406890000|2022-04-08 08:34:50||329.28||329.28||329.28||329.28|1
1649406900000|2022-04-08 08:35:00|||||||||1
1649406910000|2022-04-08 08:35:10|||||||||2
1649406950000|2022-04-08 08:35:50|329.53|329.33|329.53|329.38|329.53|329.38|329.53|329.33|21
1649406960000|2022-04-08 08:36:00||329.33||329.33||329.33||329.33|4
1649406990000|2022-04-08 08:36:30|||||||||2
1649407000000|2022-04-08 08:36:40|329.48|329.28|329.48|329.28|329.48|329.28|329.48|329.28|7
1649407010000|2022-04-08 08:36:50|329.43|329.23|329.43|329.23|329.43|329.23|329.43|329.23|3
1649407020000|2022-04-08 08:37:00|329.38||329.43||329.43||329.38||1
1649407040000|2022-04-08 08:37:20|||||||||2
1649407060000|2022-04-08 08:37:40|329.38||329.43||329.43||329.38||3
1649407090000|2022-04-08 08:38:10|329.48|329.33|329.48|329.28|329.48|329.33|329.48|329.28|14
1649407140000|2022-04-08 08:39:00|||||||||2
1649407150000|2022-04-08 08:39:10|329.43||329.43||329.43||329.43||3
1649407170000|2022-04-08 08:39:30|||||||||1
1649407180000|2022-04-08 08:39:40|329.48||329.48||329.48||329.48||8
1649407190000|2022-04-08 08:39:50|329.53|329.33|329.53|329.33|329.53|329.33|329.53|329.33|2
1649407200000|2022-04-08 08:40:00|329.48||329.53||329.53||329.48||1
1649407210000|2022-04-08 08:40:10|329.48|329.28|329.48|329.28|329.48|329.28|329.48|329.28|12
1649407230000|2022-04-08 08:40:30|329.53|329.33|329.53|329.33|329.53|329.33|329.53|329.33|9
1649407240000|2022-04-08 08:40:40|329.48|329.28|329.48|329.28|329.48|329.28|329.48|329.28|1
1649407250000|2022-04-08 08:40:50|||||||||1
1649407260000|2022-04-08 08:41:00||329.33||329.23||329.33||329.23|4
1649407280000|2022-04-08 08:41:20|329.43||329.43||329.43||329.43||0
1649407300000|2022-04-08 08:41:40|329.38||329.43||329.43||329.38||1
1649407360000|2022-04-08 08:42:40|329.38|329.18|329.38|329.18|329.38|329.18|329.38|329.18|4
1649407380000|2022-04-08 08:43:00|||||||||4
1649407400000|2022-04-08 08:43:20|329.33||329.33||329.33||329.33||0
1649407410000|2022-04-08 08:43:30|329.28|329.13|329.33|329.13|329.33|329.13|329.28|329.13|10
1649407420000|2022-04-08 08:43:40|329.28|329.18|329.33|329.13|329.33|329.18|329.28|329.13|2
1649407440000|2022-04-08 08:44:00|329.28||329.33||329.33||329.28||2
1649407470000|2022-04-08 08:44:30||329.18||329.13||329.18||329.13|2
1649407480000|2022-04-08 08:44:40|329.28||329.28||329.28||329.28||0
1649407500000|2022-04-08 08:45:00|||||||||15
1649407520000|2022-04-08 08:45:20|||||||||1
1649407540000|2022-04-08 08:45:40|329.23|329.08|329.23|329.03|329.23|329.08|329.23|329.03|15
1649407550000|2022-04-08 08:45:50|329.18|328.98|329.18|329.03|329.18|329.03|329.18|328.98|2
1649407560000|2022-04-08 08:46:00|329.13|328.98|329.18|329.03|329.18|329.03|329.13|328.98|8
1649407570000|2022-04-08 08:46:10|329.23|329.08|329.23|329.08|329.23|329.08|329.23|329.08|13
1649407590000|2022-04-08 08:46:30|329.28||329.23||329.28||329.23||5
1649407600000|2022-04-08 08:46:40|329.18|329.03|329.18|328.98|329.18|329.03|329.18|328.98|6
1649407620000|2022-04-08 08:47:00|329.13||329.13||329.18||329.13||1
1649407630000|2022-04-08 08:47:10|329.18|329.03|329.18|329.03|329.18|329.03|329.18|329.03|1
1649407650000|2022-04-08 08:47:30|329.28|329.08|329.23|329.08|329.28|329.08|329.23|329.08|16
1649407670000|2022-04-08 08:47:50||329.03||329.03||329.03||329.03|8
1649407680000|2022-04-08 08:48:00|329.18||329.18||329.18||329.18||1
1649407700000|2022-04-08 08:48:20|||||||||2
1649407720000|2022-04-08 08:48:40|329.23|329.08|329.23|329.03|329.23|329.08|329.23|329.03|17
1649407760000|2022-04-08 08:49:20|||||||||1
1649407800000|2022-04-08 08:50:00|329.18|329.08|329.28|329.13|329.28|329.13|329.18|329.03|21
1649407810000|2022-04-08 08:50:10|329.33||329.33||329.33||329.28||7
1649407850000|2022-04-08 08:50:50|329.38|329.18|329.33|329.18|329.43|329.23|329.33|329.18|22
1649407860000|2022-04-08 08:51:00|329.38|329.23|329.43|329.23|329.43|329.23|329.38|329.18|11
1649407890000|2022-04-08 08:51:30|||||||||1
1649407900000|2022-04-08 08:51:40|329.38|329.18|329.38|329.18|329.43|329.18|329.38|329.18|9
1649407920000|2022-04-08 08:52:00|329.33|329.23|329.38|329.23|329.38|329.23|329.33|329.18|15
1649407930000|2022-04-08 08:52:10||329.18||329.18||329.23||329.18|8
1649407940000|2022-04-08 08:52:20|329.33||329.38||329.38||329.33||2
1649407960000|2022-04-08 08:52:40|329.33||329.33||329.33||329.33||2
1649407970000|2022-04-08 08:52:50|329.38|329.23|329.38|329.18|329.38|329.23|329.38|329.18|11
1649407980000|2022-04-08 08:53:00|329.33||329.38||329.38||329.33||9
1649408010000|2022-04-08 08:53:30||329.23||329.23||329.23||329.23|27
1649408020000|2022-04-08 08:53:40|329.43||329.43||329.43||329.38||7
1649408030000|2022-04-08 08:53:50||329.28||329.28||329.28||329.28|0
1649408040000|2022-04-08 08:54:00||329.23||329.23||329.23||329.23|10
1649408050000|2022-04-08 08:54:10|329.38|329.28|329.43|329.23|329.43|329.28|329.38|329.23|10
1649408060000|2022-04-08 08:54:20||329.28||329.23||329.28||329.23|5
1649408070000|2022-04-08 08:54:30||329.28||329.23||329.28||329.23|5
1649408090000|2022-04-08 08:54:50|329.38|329.28|329.38|329.23|329.38|329.28|329.38|329.23|3
1649408100000|2022-04-08 08:55:00|329.33|329.18|329.38|329.18|329.38|329.23|329.33|329.18|25
1649408110000|2022-04-08 08:55:10||329.23||329.18||329.23||329.18|1
1649408120000|2022-04-08 08:55:20|||||||||5
1649408130000|2022-04-08 08:55:30|329.33|329.23|329.38|329.13|329.38|329.23|329.28|329.13|28
1649408140000|2022-04-08 08:55:40|329.33||329.33||329.33||329.33||0
1649408160000|2022-04-08 08:56:00||329.18||329.18||329.18||329.13|2
1649408170000|2022-04-08 08:56:10|329.38|329.23|329.38|329.23|329.38|329.23|329.38|329.23|10
1649408180000|2022-04-08 08:56:20|329.43|329.28|329.48|329.28|329.48|329.28|329.43|329.28|10
1649408190000|2022-04-08 08:56:30|329.43||329.48||329.48||329.43||4
1649408200000|2022-04-08 08:56:40|329.43||329.43||329.43||329.43||1
1649408220000|2022-04-08 08:57:00|||||||||2
1649408230000|2022-04-08 08:57:10|329.48||329.48||329.48||329.48||0
1649408240000|2022-04-08 08:57:20||329.33||329.33||329.33||329.33|8
1649408250000|2022-04-08 08:57:30|329.43|329.28|329.38|329.23|329.43|329.28|329.38|329.23|18
1649408260000|2022-04-08 08:57:40|329.33|329.18|329.38|329.18|329.38|329.18|329.33|329.18|12
1649408270000|2022-04-08 08:57:50|329.43|329.23|329.43|329.28|329.43|329.28|329.43|329.23|5
1649408280000|2022-04-08 08:58:00|329.38|329.23|329.43|329.23|329.43|329.23|329.38|329.23|5
1649408290000|2022-04-08 08:58:10|329.38||329.38||329.38||329.38||1
1649408300000|2022-04-08 08:58:20|329.43||329.43||329.43||329.43||5
1649408310000|2022-04-08 08:58:30|329.38|329.28|329.43|329.28|329.43|329.28|329.38|329.28|1
1649408320000|2022-04-08 08:58:40|329.48||329.48||329.48||329.48||5
1649408330000|2022-04-08 08:58:50|329.43|329.33|329.43|329.28|329.48|329.33|329.43|329.28|4
1649408340000|2022-04-08 08:59:00||329.23||329.28||329.28||329.23|14
1649408350000|2022-04-08 08:59:10|329.38|329.23|329.38|329.23|329.38|329.23|329.38|329.23|3
1649408360000|2022-04-08 08:59:20|329.43|329.28|329.43|329.28|329.43|329.28|329.43|329.23|8
1649408370000|2022-04-08 08:59:30|329.48||329.43||329.48||329.43||7
1649408380000|2022-04-08 08:59:40||329.23||329.23||329.23||329.23|1
1649408390000|2022-04-08 08:59:50|329.38|329.28|329.43|329.23|329.43|329.28|329.38|329.23|9
1649408400000|2022-04-08 09:00:00|329.38|329.18|329.23|329.03|329.43|329.18|329.23|329.03|32
1649408410000|2022-04-08 09:00:10||329.08||329.08||329.08||329.08|12
1649408420000|2022-04-08 09:00:20|329.28|329.13|329.33|329.18|329.33|329.18|329.28|329.13|15
1649408430000|2022-04-08 09:00:30|329.28|329.13|329.33|329.13|329.33|329.13|329.28|329.08|7
1649408440000|2022-04-08 09:00:40|329.28||329.33||329.33||329.28||4
1649408450000|2022-04-08 09:00:50|329.28||329.28||329.33||329.28||2
1649408460000|2022-04-08 09:01:00|329.33|329.18|329.33|329.18|329.33|329.18|329.33|329.18|6
1649408470000|2022-04-08 09:01:10|329.28|329.13|329.23|329.08|329.28|329.13|329.23|329.08|13
1649408480000|2022-04-08 09:01:20|329.28|329.13|329.23|329.08|329.28|329.13|329.23|329.03|5
1649408490000|2022-04-08 09:01:30|||||||||3
1649408500000|2022-04-08 09:01:40|329.28|329.13|329.33|329.13|329.33|329.18|329.28|329.08|16
1649408510000|2022-04-08 09:01:50|329.28|329.08|329.18|329.03|329.28|329.08|329.18|329.03|10
1649408520000|2022-04-08 09:02:00|329.23|329.08|329.23|329.08|329.23|329.08|329.18|329.08|7
1649408530000|2022-04-08 09:02:10|329.18|329.03|329.18|329.03|329.18|329.03|329.18|328.98|12
1649408540000|2022-04-08 09:02:20|329.23|329.08|329.23|329.08|329.23|329.08|329.18|329.08|8
1649408550000|2022-04-08 09:02:30|329.28||329.28||329.28||329.28||7
1649408560000|2022-04-08 09:02:40|||||||||3
1649408570000|2022-04-08 09:02:50||329.13||329.13||329.13||329.08|5
1649408580000|2022-04-08 09:03:00||329.08||329.08||329.08||329.08|6
1649408590000|2022-04-08 09:03:10||329.13||329.13||329.13||329.13|0
1649408600000|2022-04-08 09:03:20|329.23|329.08|329.23|329.08|329.23|329.08|329.23|329.08|12
1649408610000|2022-04-08 09:03:30|329.18|329.03|329.23|329.08|329.23|329.08|329.18|329.03|11
1649408620000|2022-04-08 09:03:40|329.28|329.13|329.33|329.13|329.33|329.13|329.28|329.08|18
1649408630000|2022-04-08 09:03:50|329.28||329.28||329.28||329.28||2
1649408640000|2022-04-08 09:04:00|329.33||329.28||329.33||329.28||2
1649408650000|2022-04-08 09:04:10|329.33|329.18|329.33|329.18|329.33|329.18|329.33|329.18|13
1649408660000|2022-04-08 09:04:20|||||||||8
1649408670000|2022-04-08 09:04:30|||||||||5
1649408680000|2022-04-08 09:04:40|329.38|329.13|329.38|329.18|329.38|329.18|329.38|329.13|22
1649408690000|2022-04-08 09:04:50|329.33|329.13|329.43|329.23|329.43|329.28|329.33|329.13|85
1649408700000|2022-04-08 09:05:00|329.53|329.33|329.43|329.23|329.53|329.33|329.43|329.23|52
1649408710000|2022-04-08 09:05:10|329.48|329.28|329.48|329.33|329.48|329.33|329.48|329.23|5
1649408720000|2022-04-08 09:05:20|329.43|329.28|329.43|329.23|329.48|329.28|329.43|329.23|16
1649408740000|2022-04-08 09:05:40|329.38|329.18|329.38|329.18|329.38|329.18|329.38|329.18|7
1649408750000|2022-04-08 09:05:50|329.33||329.38||329.38||329.33||3
1649408760000|2022-04-08 09:06:00|329.33|329.23|329.33|329.18|329.38|329.23|329.33|329.18|3
1649408770000|2022-04-08 09:06:10|||||||||4
1649408780000|2022-04-08 09:06:20|329.28|329.13|329.28|329.08|329.28|329.13|329.28|329.08|16
1649408790000|2022-04-08 09:06:30|329.33|329.18|329.33|329.18|329.33|329.18|329.33|329.18|21
1649408800000|2022-04-08 09:06:40|329.28|329.13|329.28|329.13|329.28|329.13|329.28|329.13|6
1649408810000|2022-04-08 09:06:50|329.33|329.08|329.23|329.03|329.33|329.08|329.18|329.03|35
1649408820000|2022-04-08 09:07:00|329.28|329.08|329.28|329.08|329.28|329.08|329.28|329.08|10
1649408840000|2022-04-08 09:07:20|329.33|329.13|329.33|329.18|329.33|329.18|329.33|329.13|3
1649408850000|2022-04-08 09:07:30|329.23|329.13|329.33|329.13|329.33|329.18|329.23|329.08|20
1649408860000|2022-04-08 09:07:40||329.18||329.13||329.18||329.13|1
1649408870000|2022-04-08 09:07:50|329.28|329.08|329.38|329.18|329.38|329.18|329.28|329.08|15
1649408880000|2022-04-08 09:08:00|329.33|329.08|329.33|329.08|329.33|329.13|329.33|329.08|2
1649408890000|2022-04-08 09:08:10|329.28||329.28||329.28||329.28||0
1649408900000|2022-04-08 09:08:20|329.33|329.13|329.28|329.13|329.33|329.13|329.28|329.13|1
1649408910000|2022-04-08 09:08:30|329.33||329.33||329.33||329.33||1
1649408920000|2022-04-08 09:08:40|329.28|329.08|329.28|329.08|329.28|329.08|329.28|329.08|0
1649408930000|2022-04-08 09:08:50|329.23|329.13|329.33|329.08|329.33|329.13|329.23|329.08|4
1649408940000|2022-04-08 09:09:00|329.28||329.28||329.28||329.28||1
1649408960000|2022-04-08 09:09:20|329.33|329.13|329.33|329.18|329.33|329.18|329.33|329.13|2
1649408970000|2022-04-08 09:09:30||329.13||329.13||329.18||329.13|1
1649408980000|2022-04-08 09:09:40|329.38|329.23|329.43|329.23|329.43|329.23|329.38|329.23|6
1649408990000|2022-04-08 09:09:50|||||||||4
1649409000000|2022-04-08 09:10:00|||||||||1
1649409030000|2022-04-08 09:10:30|329.48|329.28|329.38|329.18|329.48|329.28|329.33|329.18|30
1649409080000|2022-04-08 09:11:20|||||||||1
1649409100000|2022-04-08 09:11:40|329.43|329.23|329.43|329.23|329.43|329.23|329.43|329.23|8
1649409110000|2022-04-08 09:11:50|329.38||329.43||329.43||329.38||1
1649409120000|2022-04-08 09:12:00||329.28||329.28||329.28||329.28|1
1649409140000|2022-04-08 09:12:20||329.23||329.23||329.23||329.23|10
1649409160000|2022-04-08 09:12:40||329.28||329.28||329.28||329.28|0
1649409170000|2022-04-08 09:12:50|329.48|329.33|329.48|329.28|329.48|329.33|329.48|329.28|2
1649409180000|2022-04-08 09:13:00|329.53|329.33|329.53|329.33|329.53|329.33|329.53|329.33|3
1649409200000|2022-04-08 09:13:20|329.43|329.28|329.53|329.28|329.53|329.28|329.43|329.28|8
1649409230000|2022-04-08 09:13:50|329.43||329.48||329.53||329.43||4
1649409270000|2022-04-08 09:14:30|329.43||329.43||329.48||329.43||3
1649409280000|2022-04-08 09:14:40|329.48||329.48||329.48||329.43||1
1649409300000|2022-04-08 09:15:00||329.23||329.28||329.28||329.23|1
1649409310000|2022-04-08 09:15:10|329.43|329.23|329.43|329.23|329.43|329.23|329.43|329.23|5
1649409320000|2022-04-08 09:15:20|329.38|329.28|329.43|329.28|329.43|329.28|329.38|329.23|2
1649409340000|2022-04-08 09:15:40|329.38|329.23|329.43|329.23|329.43|329.28|329.38|329.23|3
1649409350000|2022-04-08 09:15:50|329.48|329.28|329.48|329.28|329.48|329.28|329.48|329.23|5
1649409360000|2022-04-08 09:16:00|329.43||329.48||329.48||329.43||1
1649409370000|2022-04-08 09:16:10|329.43||329.43||329.43||329.43||0
1649409380000|2022-04-08 09:16:20|||||||||1
1649409390000|2022-04-08 09:16:30|329.48|329.33|329.48|329.33|329.48|329.33|329.48|329.28|2
1649409400000|2022-04-08 09:16:40||329.28||329.28||329.33||329.28|3
1649409420000|2022-04-08 09:17:00|329.43||329.43||329.43||329.43||0
1649409430000|2022-04-08 09:17:10|329.48||329.48||329.48||329.48||0
1649409480000|2022-04-08 09:18:00|329.43||329.43||329.43||329.43||0
1649409490000|2022-04-08 09:18:10|329.38|329.23|329.38|329.18|329.38|329.23|329.38|329.18|14
1649409520000|2022-04-08 09:18:40||329.13||329.13||329.13||329.13|2
1649409530000|2022-04-08 09:18:50|329.33|329.08|329.23|329.03|329.33|329.08|329.23|328.98|16
1649409540000|2022-04-08 09:19:00|329.28|328.98|329.18|328.98|329.28|328.98|329.18|328.98|14
1649409550000|2022-04-08 09:19:10||328.93||328.93||328.93||328.93|6
1649409560000|2022-04-08 09:19:20|329.13|328.98|329.18|328.98|329.18|328.98|329.13|328.98|1
1649409570000|2022-04-08 09:19:30|329.23|329.03|329.23|329.03|329.23|329.03|329.23|329.03|5
1649409580000|2022-04-08 09:19:40||328.98||328.98||328.98||328.98|2
1649409590000|2022-04-08 09:19:50|329.18|328.93|329.18|328.93|329.18|328.93|329.13|328.93|11
1649409600000|2022-04-08 09:20:00|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649409610000|2022-04-08 09:20:10|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649409800000|2022-04-08 09:23:20|329.38|328.78|329.38|328.78|329.38|328.78|329.38|328.78|0
1649409900000|2022-04-08 09:25:00|||||||||9
1649409940000|2022-04-08 09:25:40|329.18|328.58|329.18|328.58|329.18|328.58|329.18|328.58|0
1649410000000|2022-04-08 09:26:40|328.98|328.38|328.78|328.18|328.98|328.38|328.78|328.18|0
1649410010000|2022-04-08 09:26:50|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649410060000|2022-04-08 09:27:40|328.78|328.18|328.78|328.18|328.78|328.18|328.78|328.18|0
1649410220000|2022-04-08 09:30:20|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649410230000|2022-04-08 09:30:30|328.78|328.18|328.78|328.18|328.78|328.18|328.78|328.18|0
1649410300000|2022-04-08 09:31:40|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649410430000|2022-04-08 09:33:50|328.78|328.18|328.78|328.18|328.78|328.18|328.78|328.18|0
1649410450000|2022-04-08 09:34:10|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649410470000|2022-04-08 09:34:30|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649410480000|2022-04-08 09:34:40|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649410580000|2022-04-08 09:36:20|328.68|328.08|328.68|328.08|328.68|328.08|328.68|328.08|0
1649410590000|2022-04-08 09:36:30|328.78|328.18|328.78|328.18|328.78|328.18|328.68|328.08|0
1649410610000|2022-04-08 09:36:50|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649410670000|2022-04-08 09:37:50|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649410680000|2022-04-08 09:38:00|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649410990000|2022-04-08 09:43:10|328.78|328.18|328.78|328.18|328.78|328.18|328.78|328.18|0
1649411000000|2022-04-08 09:43:20|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649411140000|2022-04-08 09:45:40|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649411160000|2022-04-08 09:46:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649411280000|2022-04-08 09:48:00|328.98|328.38|328.98|328.38|328.98|328.38|328.88|328.28|0
1649411400000|2022-04-08 09:50:00|329.33|328.98|329.33|329.08|329.43|329.08|329.33|328.98|2
1649411410000|2022-04-08 09:50:10|329.28|329.03|329.28|329.03|329.33|329.08|329.18|329.03|8
1649411420000|2022-04-08 09:50:20|329.33|329.08|329.33|329.13|329.33|329.13|329.33|329.08|0
1649411430000|2022-04-08 09:50:30|329.23|329.08|329.33|329.08|329.33|329.08|329.23|329.08|1
1649411460000|2022-04-08 09:51:00|329.28||329.28||329.28||329.23||1
1649411490000|2022-04-08 09:51:30|329.33|329.13|329.33|329.13|329.33|329.13|329.33|329.13|1
1649411510000|2022-04-08 09:51:50|329.38||329.38||329.38||329.38||0
1649411530000|2022-04-08 09:52:10|329.43|329.18|329.43|329.23|329.43|329.23|329.43|329.18|2
1649411540000|2022-04-08 09:52:20|329.53|329.28|329.53|329.28|329.53|329.28|329.53|329.28|1
1649411550000|2022-04-08 09:52:30|329.48|329.33|329.48|329.33|329.48|329.33|329.48|329.28|2
1649411560000|2022-04-08 09:52:40||329.28||329.28||329.28||329.28|2
1649411580000|2022-04-08 09:53:00|329.43|329.23|329.43|329.23|329.43|329.23|329.43|329.23|3
1649411600000|2022-04-08 09:53:20|329.48||329.48||329.48||329.48||0
1649411750000|2022-04-08 09:55:50|329.43||329.43||329.43||329.43||0
1649411780000|2022-04-08 09:56:20|329.38||329.48||329.48||329.38||1
1649411890000|2022-04-08 09:58:10|329.53|329.28|329.58|329.38|329.58|329.38|329.53|329.28|2
1649411910000|2022-04-08 09:58:30|||||||||1
1649411990000|2022-04-08 09:59:50|329.48|329.23|329.43|329.23|329.48|329.23|329.43|329.23|3
1649412000000|2022-04-08 10:00:00|329.38|329.18|329.48|329.23|329.48|329.23|329.38|329.18|2
1649412040000|2022-04-08 10:00:40|329.38|329.18|329.38|329.18|329.38|329.18|329.38|329.18|0
1649412050000|2022-04-08 10:00:50|329.33|329.13|329.33|329.13|329.33|329.13|329.28|329.08|0
1649412060000|2022-04-08 10:01:00||329.08||329.08||329.08||329.08|0
1649412120000|2022-04-08 10:02:00|329.38||329.38||329.38||329.38||0
1649412160000|2022-04-08 10:02:40|329.43|329.13|329.48|329.23|329.48|329.23|329.43|329.13|0
1649412170000|2022-04-08 10:02:50|329.53|329.28|329.48|329.33|329.58|329.33|329.48|329.28|0
1649412180000|2022-04-08 10:03:00|329.53|329.28|329.38|329.18|329.53|329.28|329.38|329.18|2
1649412190000|2022-04-08 10:03:10|329.33|329.13|329.43|329.18|329.43|329.18|329.33|329.13|3
1649412200000|2022-04-08 10:03:20|329.48|329.28|329.48|329.23|329.48|329.28|329.48|329.18|0
1649412210000|2022-04-08 10:03:30|329.43|329.18|329.48|329.23|329.48|329.28|329.38|329.18|0
1649412220000|2022-04-08 10:03:40|329.43||329.53||329.53||329.43||0
1649412230000|2022-04-08 10:03:50|329.48||329.53||329.53||329.48||0
1649412320000|2022-04-08 10:05:20|329.48||329.48||329.53||329.48||0
1649412330000|2022-04-08 10:05:30|329.53||329.53||329.53||329.53||0
1649412410000|2022-04-08 10:06:50|329.48||329.48||329.53||329.48||0
1649412420000|2022-04-08 10:07:00|329.43|329.18|329.43|329.13|329.43|329.23|329.38|329.13|10
1649412430000|2022-04-08 10:07:10|329.48|329.23|329.38|329.18|329.53|329.23|329.38|329.18|1
1649412440000|2022-04-08 10:07:20|329.43|329.23|329.48|329.23|329.48|329.23|329.38|329.23|1
1649412450000|2022-04-08 10:07:30|329.53|329.28|329.53|329.28|329.53|329.28|329.53|329.28|0
1649412510000|2022-04-08 10:08:30|329.58|329.33|329.58|329.33|329.58|329.33|329.58|329.33|0
1649412620000|2022-04-08 10:10:20|329.53||329.53||329.53||329.53||0
1649412630000|2022-04-08 10:10:30|329.58||329.58||329.58||329.58||0
1649412820000|2022-04-08 10:13:40|329.53||329.53||329.53||329.53||0
1649412850000|2022-04-08 10:14:10|329.48|329.28|329.23|329.08|329.48|329.28|329.23|329.08|8
1649412860000|2022-04-08 10:14:20|329.28|329.13|329.33|329.08|329.33|329.13|329.28|329.08|2
1649412870000|2022-04-08 10:14:30|329.28|329.13|329.28|329.08|329.28|329.13|329.28|329.08|0
1649412880000|2022-04-08 10:14:40|329.33||329.33||329.33||329.33||0
1649412890000|2022-04-08 10:14:50|329.28||329.28||329.28||329.28||0
1649412900000|2022-04-08 10:15:00|329.33||329.33||329.33||329.33||0
1649412910000|2022-04-08 10:15:10|329.28||329.33||329.33||329.28||1
1649412920000|2022-04-08 10:15:20|329.38||329.38||329.43||329.38||0
1649412930000|2022-04-08 10:15:30|329.43||329.38||329.43||329.38||0
1649412960000|2022-04-08 10:16:00|329.43||329.43||329.43||329.43||0
1649412970000|2022-04-08 10:16:10|329.38||329.38||329.38||329.38||0
1649412980000|2022-04-08 10:16:20|329.33||329.33||329.33||329.33||0
1649412990000|2022-04-08 10:16:30|329.38||329.38||329.38||329.38||0
1649413060000|2022-04-08 10:17:40|329.33|328.93|329.18|328.98|329.33|328.98|329.13|328.93|9
1649413070000|2022-04-08 10:17:50|329.23||329.23||329.23||329.23||0
1649413080000|2022-04-08 10:18:00|329.18||329.18||329.18||329.18||0
1649413100000|2022-04-08 10:18:20|329.23||329.23||329.23||329.23||0
1649413140000|2022-04-08 10:19:00|329.18||329.18||329.18||329.18||0
1649413150000|2022-04-08 10:19:10|329.13|328.93|329.13|328.93|329.13|328.93|329.13|328.93|1
1649413200000|2022-04-08 10:20:00|329.08|328.88|329.08|328.88|329.08|328.88|329.03|328.88|2
1649413210000|2022-04-08 10:20:10|329.13||329.13||329.13||329.13||0
1649413230000|2022-04-08 10:20:30|329.18||329.18||329.18||329.18||0
1649413250000|2022-04-08 10:20:50|329.03||329.13||329.13||329.03||4
1649413260000|2022-04-08 10:21:00|329.03|328.83|328.93|328.78|329.03|328.83|328.93|328.78|12
1649413270000|2022-04-08 10:21:10|328.98|328.68|328.83|328.63|328.98|328.68|328.83|328.63|19
1649413280000|2022-04-08 10:21:20|328.88||328.88||328.88||328.88||1
1649413290000|2022-04-08 10:21:30|328.83||328.83||328.83||328.83||4
1649413300000|2022-04-08 10:21:40||328.58||328.58||328.58||328.58|0
1649413350000|2022-04-08 10:22:30|328.78|328.48|328.73|328.53|328.78|328.53|328.68|328.48|7
1649413370000|2022-04-08 10:22:50|328.83|328.38|328.83|328.58|328.88|328.58|328.63|328.38|18
1649413380000|2022-04-08 10:23:00|328.73|328.48|328.78|328.58|328.78|328.58|328.73|328.48|17
1649413390000|2022-04-08 10:23:10|328.83|328.48|328.68|328.43|328.83|328.48|328.58|328.38|5
1649413490000|2022-04-08 10:24:50|328.73|328.48|328.78|328.48|328.78|328.48|328.73|328.48|1
1649413590000|2022-04-08 10:26:30|328.73|328.43|328.73|328.43|328.73|328.43|328.73|328.43|0
1649413650000|2022-04-08 10:27:30|328.78||328.78||328.78||328.78||0
1649413680000|2022-04-08 10:28:00|328.83||328.83||328.83||328.83||0
1649413690000|2022-04-08 10:28:10|328.78|328.48|328.78|328.48|328.78|328.48|328.73|328.48|0
1649413740000|2022-04-08 10:29:00|328.73|328.43|328.68|328.48|328.73|328.48|328.63|328.43|0
1649413750000|2022-04-08 10:29:10|328.73||328.73||328.73||328.73||0
1649413790000|2022-04-08 10:29:50|328.68|328.43|328.68|328.48|328.68|328.48|328.68|328.43|0
1649413800000|2022-04-08 10:30:00|328.73|328.53|328.73|328.53|328.73|328.53|328.73|328.53|0
1649413810000|2022-04-08 10:30:10|||||||||3
1649413960000|2022-04-08 10:32:40|328.68|328.48|328.68|328.48|328.68|328.48|328.68|328.48|1
1649413980000|2022-04-08 10:33:00||328.43||328.43||328.43||328.43|0
1649413990000|2022-04-08 10:33:10|328.73|328.48|328.88|328.63|328.88|328.63|328.73|328.48|12
1649414020000|2022-04-08 10:33:40|328.93||328.93||328.93||328.93||0
1649414040000|2022-04-08 10:34:00|328.88|328.68|328.93|328.68|328.93|328.68|328.88|328.68|0
1649414050000|2022-04-08 10:34:10|328.88|328.73|328.88|328.68|328.88|328.73|328.88|328.68|3
1649414060000|2022-04-08 10:34:20|328.83|328.58|328.93|328.68|328.93|328.68|328.83|328.58|5
1649414070000|2022-04-08 10:34:30|328.88|328.63|328.83|328.63|328.88|328.63|328.83|328.63|0
1649414080000|2022-04-08 10:34:40|328.88|328.68|328.93|328.63|328.93|328.73|328.88|328.63|1
1649414110000|2022-04-08 10:35:10|328.88||328.83||328.88||328.83||0
1649414120000|2022-04-08 10:35:20|328.88||328.88||328.88||328.88||0
1649414180000|2022-04-08 10:36:20|328.93||328.93||328.93||328.93||0
1649414260000|2022-04-08 10:37:40||328.68||328.68||328.68||328.68|0
1649414280000|2022-04-08 10:38:00|328.88||328.88||328.88||328.88||0
1649414310000|2022-04-08 10:38:30||328.73||328.73||328.73||328.73|0
1649414320000|2022-04-08 10:38:40|328.93|328.78|329.03|328.78|329.03|328.78|328.93|328.78|5
1649414330000|2022-04-08 10:38:50|329.08|328.93|329.08|328.88|329.08|328.93|329.08|328.88|5
1649414340000|2022-04-08 10:39:00|329.13||329.13||329.13||329.13||0
1649414370000|2022-04-08 10:39:30|329.18||329.18||329.18||329.18||0
1649414400000|2022-04-08 10:40:00|329.13||329.13||329.13||329.13||0
1649414440000|2022-04-08 10:40:40|329.18||329.18||329.18||329.18||0
1649414460000|2022-04-08 10:41:00||328.93||328.93||328.93||328.93|0
1649414510000|2022-04-08 10:41:50||328.98||328.98||328.98||328.98|0
1649414540000|2022-04-08 10:42:20|329.23||329.23||329.23||329.23||1
1649414550000|2022-04-08 10:42:30|329.18|329.03|329.18|329.03|329.18|329.03|329.18|329.03|0
1649414560000|2022-04-08 10:42:40|329.13|328.98|329.13|328.93|329.13|328.98|329.13|328.93|4
1649414570000|2022-04-08 10:42:50|329.18||329.18||329.18||329.13||0
1649414620000|2022-04-08 10:43:40|329.13||329.13||329.13||329.13||0
1649414650000|2022-04-08 10:44:10|329.18||329.18||329.18||329.18||0
1649414720000|2022-04-08 10:45:20|329.13|328.88|329.13|328.88|329.13|328.88|329.13|328.88|0
1649414740000|2022-04-08 10:45:40|329.08|328.78|329.03|328.83|329.08|328.83|329.03|328.78|0
1649414760000|2022-04-08 10:46:00|329.08||329.13||329.13||329.08||1
1649414820000|2022-04-08 10:47:00|329.18||329.13||329.18||329.13||0
1649414830000|2022-04-08 10:47:10|329.18||329.18||329.18||329.18||0
1649414840000|2022-04-08 10:47:20|329.13|328.88|329.18|328.88|329.18|328.88|329.13|328.88|0
1649414890000|2022-04-08 10:48:10|329.13||329.13||329.13||329.13||0
1649414900000|2022-04-08 10:48:20|329.18||329.18||329.18||329.18||0
1649414940000|2022-04-08 10:49:00||328.93||328.93||328.93||328.93|0
1649414950000|2022-04-08 10:49:10|329.23||329.23||329.23||329.23||1
1649414990000|2022-04-08 10:49:50|329.28|329.08|329.28|329.08|329.28|329.08|329.28|329.08|2
1649415000000|2022-04-08 10:50:00|329.33||329.33||329.33||329.33||1
1649415080000|2022-04-08 10:51:20|329.38||329.38||329.38||329.38||1
1649415140000|2022-04-08 10:52:20|329.33||329.38||329.38||329.33||4
1649415190000|2022-04-08 10:53:10|329.33||329.33||329.33||329.33||0
1649415200000|2022-04-08 10:53:20|329.38||329.38||329.38||329.38||0
1649415230000|2022-04-08 10:53:50|329.33||329.33||329.33||329.33||0
1649415240000|2022-04-08 10:54:00|329.38||329.38||329.38||329.38||0
1649415290000|2022-04-08 10:54:50|329.33||329.38||329.38||329.33||2
1649415320000|2022-04-08 10:55:20|329.43|329.13|329.43|329.13|329.43|329.13|329.43|329.13|1
1649415350000|2022-04-08 10:55:50||329.18||329.18||329.18||329.18|0
1649415540000|2022-04-08 10:59:00|329.48||329.48||329.48||329.48||0
1649415570000|2022-04-08 10:59:30||329.23||329.23||329.23||329.23|0
1649415600000|2022-04-08 11:00:00|329.58||329.58||329.58||329.58||10
1649415610000|2022-04-08 11:00:10|||||||||1
1649415750000|2022-04-08 11:02:30|329.53||329.53||329.53||329.53||0
1649415880000|2022-04-08 11:04:40|||||||||2
1649416000000|2022-04-08 11:06:40|329.58|329.28|329.58|329.28|329.58|329.28|329.58|329.28|0
1649416010000|2022-04-08 11:06:50||329.33||329.33||329.33||329.33|0
1649416020000|2022-04-08 11:07:00||329.38||329.38||329.38||329.38|0
1649416040000|2022-04-08 11:07:20|329.53||329.53||329.53||329.53||1
1649416060000|2022-04-08 11:07:40||329.33||329.28||329.33||329.28|5
1649416160000|2022-04-08 11:09:20||329.33||329.33||329.33||329.33|0
1649416230000|2022-04-08 11:10:30|329.58||329.58||329.58||329.58||2
1649416330000|2022-04-08 11:12:10|||||||||1
1649416460000|2022-04-08 11:14:20||329.28||329.28||329.28||329.28|0
1649416540000|2022-04-08 11:15:40|329.53||329.53||329.53||329.53||0
1649416670000|2022-04-08 11:17:50||329.33||329.33||329.33||329.33|0
1649416690000|2022-04-08 11:18:10|329.48|329.23|329.48|329.28|329.48|329.28|329.48|329.23|3
1649416720000|2022-04-08 11:18:40||329.33||329.33||329.33||329.33|0
1649416740000|2022-04-08 11:19:00||329.28||329.28||329.28||329.23|1
1649416790000|2022-04-08 11:19:50||329.23||329.23||329.23||329.23|0
1649416840000|2022-04-08 11:20:40||329.28||329.28||329.28||329.28|0
1649416850000|2022-04-08 11:20:50|329.53||329.58||329.58||329.53||2
1649416890000|2022-04-08 11:21:30||329.33||329.33||329.33||329.33|0
1649416990000|2022-04-08 11:23:10||329.28||329.23||329.28||329.23|0
1649417140000|2022-04-08 11:25:40||329.28||329.28||329.28||329.28|0
1649417290000|2022-04-08 11:28:10||329.33||329.33||329.33||329.33|0
1649417410000|2022-04-08 11:30:10|329.88|329.28|329.88|329.28|329.88|329.28|329.88|329.28|0
1649417450000|2022-04-08 11:30:50|329.98|329.38|329.88|329.28|329.98|329.38|329.88|329.28|0
1649417460000|2022-04-08 11:31:00|329.98|329.38|329.98|329.38|329.98|329.38|329.98|329.38|0
1649417470000|2022-04-08 11:31:10|329.88|329.28|329.88|329.28|329.98|329.38|329.88|329.28|0
1649417520000|2022-04-08 11:32:00|329.98|329.38|329.98|329.38|329.98|329.38|329.98|329.38|0
1649417670000|2022-04-08 11:34:30|329.88|329.28|329.88|329.28|329.88|329.28|329.88|329.28|0
1649417680000|2022-04-08 11:34:40|329.98|329.38|329.98|329.38|329.98|329.38|329.98|329.38|0
1649417840000|2022-04-08 11:37:20|330.08|329.48|330.08|329.48|330.08|329.48|329.98|329.38|0
1649417850000|2022-04-08 11:37:30|329.98|329.38|329.98|329.38|330.08|329.48|329.98|329.38|0
1649417900000|2022-04-08 11:38:20|330.08|329.48|330.08|329.48|330.08|329.48|330.08|329.48|0
1649417910000|2022-04-08 11:38:30|329.98|329.38|330.08|329.48|330.08|329.48|329.98|329.38|0
1649417940000|2022-04-08 11:39:00|329.98|329.38|329.98|329.38|329.98|329.38|329.98|329.38|0
1649417990000|2022-04-08 11:39:50|330.08|329.48|330.08|329.48|330.08|329.48|330.08|329.48|0
1649418020000|2022-04-08 11:40:20|329.98|329.38|329.98|329.38|329.98|329.38|329.98|329.38|0
1649418060000|2022-04-08 11:41:00|330.08|329.48|330.08|329.48|330.08|329.48|330.08|329.48|0
1649418070000|2022-04-08 11:41:10|329.98|329.38|329.98|329.38|329.98|329.38|329.98|329.38|0
1649418080000|2022-04-08 11:41:20|330.08|329.48|329.98|329.38|330.08|329.48|329.98|329.38|0
1649418090000|2022-04-08 11:41:30|330.08|329.48|330.08|329.48|330.08|329.48|330.08|329.48|0
1649418100000|2022-04-08 11:41:40|329.98|329.38|329.98|329.38|329.98|329.38|329.98|329.38|0
1649418110000|2022-04-08 11:41:50|330.08|329.48|330.08|329.48|330.08|329.48|330.08|329.48|0
1649418220000|2022-04-08 11:43:40|329.98|329.38|329.98|329.38|329.98|329.38|329.98|329.38|0
1649418250000|2022-04-08 11:44:10|330.08|329.48|329.98|329.38|330.08|329.48|329.98|329.38|0
1649418270000|2022-04-08 11:44:30|330.08|329.48|330.08|329.48|330.08|329.48|330.08|329.48|0
1649418300000|2022-04-08 11:45:00|329.78||329.78||329.78||329.78||0
1649418330000|2022-04-08 11:45:30|||||||||1
1649418360000|2022-04-08 11:46:00|||||||||1
1649418370000|2022-04-08 11:46:10|||||||||1
1649418390000|2022-04-08 11:46:30|||||||||1
1649418410000|2022-04-08 11:46:50|||||||||1
1649418430000|2022-04-08 11:47:10|||||||||1
1649418440000|2022-04-08 11:47:20||329.38||329.38||329.38||329.38|1
1649418450000|2022-04-08 11:47:30||329.33||329.33||329.33||329.33|1
1649418470000|2022-04-08 11:47:50|||||||||1
1649418490000|2022-04-08 11:48:10|||||||||1
1649418500000|2022-04-08 11:48:20|329.73||329.73||329.73||329.73||0
1649418520000|2022-04-08 11:48:40|||||||||1
1649418540000|2022-04-08 11:49:00|||||||||1
1649418570000|2022-04-08 11:49:30||329.28||329.28||329.28||329.28|1
1649418590000|2022-04-08 11:49:50|||||||||1
1649418610000|2022-04-08 11:50:10||329.23||329.28||329.28||329.23|1
1649418630000|2022-04-08 11:50:30|329.48|329.18|329.48|329.23|329.48|329.23|329.48|329.18|6
1649418640000|2022-04-08 11:50:40|||||||||2
1649418650000|2022-04-08 11:50:50|329.43||329.43||329.43||329.43||0
1649418670000|2022-04-08 11:51:10||329.18||329.18||329.23||329.18|2
1649418690000|2022-04-08 11:51:30|||||||||1
1649418720000|2022-04-08 11:52:00|||||||||2
1649418750000|2022-04-08 11:52:30|||||||||2
1649418780000|2022-04-08 11:53:00||329.13||329.13||329.13||329.13|2
1649418790000|2022-04-08 11:53:10|329.23|329.08|329.23|329.08|329.23|329.08|329.23|328.98|10
1649418800000|2022-04-08 11:53:20|329.33|329.13|329.28|329.13|329.33|329.13|329.28|328.98|20
1649418810000|2022-04-08 11:53:30|329.33|329.08|329.33|329.08|329.33|329.08|329.33|329.08|13
1649418860000|2022-04-08 11:54:20|329.28||329.28||329.28||329.28||1
1649418870000|2022-04-08 11:54:30|329.18|329.03|329.23|329.03|329.23|329.03|329.18|329.03|3
1649418880000|2022-04-08 11:54:40|||||||||1
1649418900000|2022-04-08 11:55:00|329.28|329.08|329.28|329.03|329.28|329.08|329.28|329.03|2
1649418910000|2022-04-08 11:55:10|329.23|329.08|329.23|329.03|329.23|329.08|329.23|329.03|1
1649418920000|2022-04-08 11:55:20|329.18|328.93|329.18|328.98|329.18|328.98|329.18|328.93|3
1649418930000|2022-04-08 11:55:30|329.13||329.13||329.13||329.13||0
1649418940000|2022-04-08 11:55:40|329.23|329.03|329.23|329.03|329.23|329.03|329.23|329.03|6
1649418950000|2022-04-08 11:55:50|329.28|329.08|329.28|329.08|329.28|329.08|329.28|329.08|5
1649418970000|2022-04-08 11:56:10|329.23|329.13|329.33|329.13|329.33|329.13|329.23|329.13|2
1649419000000|2022-04-08 11:56:40||329.08||329.03||329.08||329.03|4
1649419020000|2022-04-08 11:57:00|329.23|328.98|329.18|328.93|329.23|328.98|329.18|328.93|1
1649419030000|2022-04-08 11:57:10|329.13|328.98|329.18|328.93|329.18|328.98|329.13|328.93|13
1649419050000|2022-04-08 11:57:30|||||||||1
1649419070000|2022-04-08 11:57:50|329.13|328.83|329.08|328.88|329.13|328.88|329.08|328.83|3
1649419080000|2022-04-08 11:58:00|329.03||329.08||329.08||329.03||2
1649419100000|2022-04-08 11:58:20|||||||||1
1649419130000|2022-04-08 11:58:50|329.03||329.03||329.03||329.03||2
1649419140000|2022-04-08 11:59:00|329.13|328.93|329.13|328.93|329.13|328.93|329.13|328.93|7
1649419150000|2022-04-08 11:59:10|329.18|329.03|329.18|328.93|329.18|329.03|329.18|328.93|5
1649419170000|2022-04-08 11:59:30|329.13||329.18||329.18||329.13||2
1649419190000|2022-04-08 11:59:50|329.23||329.23||329.23||329.23||1
1649419220000|2022-04-08 12:00:20|329.18||329.13||329.18||329.13||24
1649419240000|2022-04-08 12:00:40|329.03|328.78|329.03|328.88|329.03|328.88|329.03|328.78|6
1649419250000|2022-04-08 12:00:50|329.08||329.08||329.08||329.08||5
1649419280000|2022-04-08 12:01:20|329.13|328.93|329.13|328.93|329.13|328.93|329.13|328.93|3
1649419290000|2022-04-08 12:01:30|329.18|329.03|329.18|328.93|329.18|329.03|329.18|328.93|4
1649419330000|2022-04-08 12:02:10|329.13|328.83|329.03|328.83|329.13|328.88|328.98|328.78|7
1649419340000|2022-04-08 12:02:20|329.08|328.88|329.08|328.88|329.08|328.88|329.08|328.88|3
1649419350000|2022-04-08 12:02:30|329.13|328.98|329.08|328.88|329.13|328.98|329.08|328.88|4
1649419360000|2022-04-08 12:02:40|329.03|328.83|329.03|328.83|329.03|328.83|329.03|328.83|3
1649419370000|2022-04-08 12:02:50|328.93|328.78|328.93|328.68|328.93|328.78|328.93|328.68|2
1649419380000|2022-04-08 12:03:00||328.73||328.73||328.73||328.73|1
1649419400000|2022-04-08 12:03:20|328.88|328.68|328.88|328.73|328.88|328.73|328.88|328.68|5
1649419410000|2022-04-08 12:03:30|||||||||1
1649419420000|2022-04-08 12:03:40|328.93|328.78|329.08|328.93|329.08|328.93|328.93|328.78|27
1649419430000|2022-04-08 12:03:50|329.13|328.98|329.13|328.98|329.18|328.98|329.08|328.98|11
1649419440000|2022-04-08 12:04:00|329.18|328.88|329.13|328.88|329.18|328.88|329.13|328.88|7
1649419460000|2022-04-08 12:04:20||328.83||328.78||328.83||328.78|0
1649419470000|2022-04-08 12:04:30|329.08|328.98|329.08|328.83|329.08|328.98|329.08|328.83|1
1649419500000|2022-04-08 12:05:00||328.78||328.78||328.78||328.78|0
1649419540000|2022-04-08 12:05:40||328.73||328.73||328.73||328.73|1
1649419560000|2022-04-08 12:06:00|||||||||1
1649419570000|2022-04-08 12:06:10||328.68||328.73||328.73||328.68|2
1649419590000|2022-04-08 12:06:30|328.93|328.63|328.93|328.68|328.93|328.78|328.93|328.58|30
1649419600000|2022-04-08 12:06:40||328.73||328.73||328.73||328.73|2
1649419620000|2022-04-08 12:07:00|||||||||1
1649419630000|2022-04-08 12:07:10||328.78||328.78||328.78||328.73|1
1649419640000|2022-04-08 12:07:20|328.98|328.83|328.98|328.83|328.98|328.83|328.98|328.78|2
1649419650000|2022-04-08 12:07:30|329.03|328.73|328.93|328.73|329.03|328.73|328.93|328.73|7
1649419670000|2022-04-08 12:07:50||328.68||328.73||328.73||328.63|2
1649419690000|2022-04-08 12:08:10||328.63||328.63||328.73||328.63|7
1649419700000|2022-04-08 12:08:20||328.68||328.68||328.68||328.68|0
1649419710000|2022-04-08 12:08:30||328.58||328.68||328.68||328.58|5
1649419740000|2022-04-08 12:09:00|328.88|328.58|328.83|328.63|328.88|328.63|328.83|328.58|6
1649419750000|2022-04-08 12:09:10|||||||||3
1649419760000|2022-04-08 12:09:20|328.88|328.68|328.88|328.68|328.88|328.68|328.88|328.68|6
1649419770000|2022-04-08 12:09:30|328.93||328.93||328.93||328.93||3
1649419780000|2022-04-08 12:09:40||328.73||328.73||328.73||328.73|0
1649419790000|2022-04-08 12:09:50|329.03|328.78|329.03|328.78|329.03|328.78|329.03|328.78|18
1649419800000|2022-04-08 12:10:00||328.83||328.83||328.83||328.83|0
1649419810000|2022-04-08 12:10:10|329.08|328.88|329.08|328.88|329.13|328.93|329.08|328.88|5
1649419820000|2022-04-08 12:10:20|329.13|328.93|329.13|328.93|329.13|328.93|329.13|328.93|0
1649419830000|2022-04-08 12:10:30|329.18||329.18||329.18||329.18||0
1649419870000|2022-04-08 12:11:10|329.13||329.13||329.13||329.13||0
1649419900000|2022-04-08 12:11:40|329.08|328.88|329.08|328.83|329.08|328.88|329.08|328.83|3
1649420030000|2022-04-08 12:13:50|329.18|328.88|329.18|328.93|329.18|328.93|329.18|328.88|1
1649420050000|2022-04-08 12:14:10||328.98||329.03||329.03||328.98|0
1649420070000|2022-04-08 12:14:30|329.13|328.98|329.13|328.88|329.13|328.98|329.13|328.88|4
1649420080000|2022-04-08 12:14:40|329.08|328.83|329.08|328.83|329.08|328.83|329.08|328.83|30
1649420090000|2022-04-08 12:14:50|329.13|328.88|329.13|328.88|329.13|328.88|329.13|328.88|0
1649420120000|2022-04-08 12:15:20|329.28|328.93|329.28|329.08|329.28|329.08|329.28|328.93|2
1649420130000|2022-04-08 12:15:30|329.33||329.28||329.33||329.28||0
1649420150000|2022-04-08 12:15:50|329.23|328.98|329.23|328.98|329.23|328.98|329.23|328.98|2
1649420160000|2022-04-08 12:16:00|329.28|329.03|329.28|329.03|329.28|329.03|329.28|329.03|0
1649420190000|2022-04-08 12:16:30|329.13|328.98|329.08|328.83|329.13|328.98|329.03|328.83|8
1649420310000|2022-04-08 12:18:30|329.03|328.78|328.98|328.78|329.03|328.78|328.98|328.78|1
1649420320000|2022-04-08 12:18:40|329.03|328.88|329.03|328.88|329.03|328.88|329.03|328.78|12
1649420340000|2022-04-08 12:19:00|329.08||329.08||329.08||329.08||5
1649420400000|2022-04-08 12:20:00|329.13|328.93|329.13|328.93|329.13|328.93|329.13|328.93|2
1649420430000|2022-04-08 12:20:30|329.23|328.98|329.23|328.98|329.23|328.98|329.23|328.98|19
1649420440000|2022-04-08 12:20:40||329.03||329.03||329.03||329.03|2
1649420450000|2022-04-08 12:20:50|329.28|329.08|329.33|329.08|329.33|329.13|329.28|329.08|2
1649420510000|2022-04-08 12:21:50|329.38|329.13|329.33|329.08|329.38|329.13|329.33|329.08|0
1649420550000|2022-04-08 12:22:30|329.38||329.38||329.38||329.38||0
1649420580000|2022-04-08 12:23:00||329.13||329.13||329.13||329.13|0
1649420660000|2022-04-08 12:24:20||329.18||329.18||329.18||329.18|0
1649420670000|2022-04-08 12:24:30|329.43||329.43||329.43||329.43||0
1649420740000|2022-04-08 12:25:40|329.48||329.48||329.48||329.48||0
1649420750000|2022-04-08 12:25:50||329.23||329.23||329.23||329.23|0
1649420870000|2022-04-08 12:27:50|329.33|329.18|329.28|328.98|329.33|329.18|329.28|328.98|14
1649420880000|2022-04-08 12:28:00||329.03||329.03||329.03||329.03|0
1649420910000|2022-04-08 12:28:30|329.13|328.98|329.13|328.88|329.13|328.98|329.13|328.88|4
1649421000000|2022-04-08 12:30:00|329.08|328.78|329.08|328.73|329.08|328.78|329.08|328.53|23
1649421020000|2022-04-08 12:30:20||328.68||328.68||328.68||328.68|0
1649421040000|2022-04-08 12:30:40||328.73||328.73||328.73||328.73|0
1649421050000|2022-04-08 12:30:50||328.78||328.78||328.78||328.73|0
1649421070000|2022-04-08 12:31:10||328.83||328.83||328.83||328.78|3
1649421090000|2022-04-08 12:31:30||328.78||328.73||328.78||328.68|5
1649421120000|2022-04-08 12:32:00||328.63||328.63||328.63||328.63|5
1649421150000|2022-04-08 12:32:30|||||||||1
1649421180000|2022-04-08 12:33:00||328.58||328.68||328.68||328.58|2
1649421200000|2022-04-08 12:33:20|||||||||2
1649421210000|2022-04-08 12:33:30||328.73||328.68||328.73||328.68|0
1649421220000|2022-04-08 12:33:40||328.73||328.73||328.73||328.73|0
1649421230000|2022-04-08 12:33:50||328.68||328.58||328.73||328.58|2
1649421260000|2022-04-08 12:34:20|||||||||1
1649421290000|2022-04-08 12:34:50||328.53||328.53||328.53||328.53|2
1649421300000|2022-04-08 12:35:00|328.88|328.58|328.93|328.63|328.93|328.78|328.88|328.58|13
1649421310000|2022-04-08 12:35:10|328.83|328.58|328.83|328.53|328.83|328.58|328.83|328.53|4
1649421330000|2022-04-08 12:35:30|||||||||1
1649421350000|2022-04-08 12:35:50|||||||||2
1649421380000|2022-04-08 12:36:20|||||||||2
1649421390000|2022-04-08 12:36:30||328.48||328.48||328.48||328.48|0
1649421400000|2022-04-08 12:36:40||328.43||328.43||328.43||328.43|2
1649421420000|2022-04-08 12:37:00|||||||||3
1649421450000|2022-04-08 12:37:30|328.53|328.38|328.83|328.43|328.83|328.43|328.53|328.38|3
1649421470000|2022-04-08 12:37:50|||||||||1
1649421500000|2022-04-08 12:38:20||328.38||328.38||328.38||328.38|2
1649421530000|2022-04-08 12:38:50||328.33||328.38||328.38||328.33|6
1649421550000|2022-04-08 12:39:10||328.53||328.53||328.53||328.53|1
1649421560000|2022-04-08 12:39:20|328.78|328.43|328.68|328.38|328.78|328.43|328.68|328.38|1
1649421580000|2022-04-08 12:39:40||328.33||328.33||328.33||328.33|2
1649421590000|2022-04-08 12:39:50|328.63||328.63||328.63||328.63||1
1649421600000|2022-04-08 12:40:00||328.28||328.28||328.28||328.28|0
1649421610000|2022-04-08 12:40:10|||||||||1
1649421620000|2022-04-08 12:40:20|328.58||328.58||328.58||328.58||0
1649421640000|2022-04-08 12:40:40|328.48|328.23|328.48|328.23|328.48|328.23|328.48|328.23|3
1649421660000|2022-04-08 12:41:00|328.43|328.28|328.43|328.08|328.43|328.28|328.43|328.08|8
1649421670000|2022-04-08 12:41:10||328.13||328.23||328.23||328.13|0
1649421680000|2022-04-08 12:41:20|328.53|328.28|328.58|328.38|328.58|328.38|328.53|328.28|7
1649421690000|2022-04-08 12:41:30|328.63|328.48|328.63|328.43|328.63|328.48|328.63|328.43|2
1649421700000|2022-04-08 12:41:40|328.73|328.48|328.73|328.53|328.73|328.53|328.73|328.48|3
1649421710000|2022-04-08 12:41:50|328.83|328.58|328.83|328.63|328.83|328.63|328.83|328.58|4
1649421720000|2022-04-08 12:42:00|328.88|328.68|328.93|328.68|328.93|328.68|328.88|328.68|0
1649421730000|2022-04-08 12:42:10|328.83|328.73|328.83|328.68|328.83|328.73|328.83|328.68|0
1649421740000|2022-04-08 12:42:20|328.88|328.73|328.88|328.73|328.88|328.73|328.88|328.73|3
1649421800000|2022-04-08 12:43:20|328.93|328.78|328.93|328.78|328.93|328.78|328.93|328.78|1
1649421830000|2022-04-08 12:43:50||328.73||328.73||328.73||328.73|4
1649421840000|2022-04-08 12:44:00|328.88|328.68|328.88|328.68|328.88|328.68|328.88|328.68|4
1649421850000|2022-04-08 12:44:10||328.63||328.68||328.68||328.63|4
1649421870000|2022-04-08 12:44:30||328.63||328.63||328.68||328.63|4
1649421920000|2022-04-08 12:45:20|328.93||328.93||328.93||328.93||0
1649421930000|2022-04-08 12:45:30||328.68||328.68||328.68||328.68|2
1649421940000|2022-04-08 12:45:40||328.73||328.73||328.73||328.73|0
1649422030000|2022-04-08 12:47:10||328.68||328.73||328.73||328.68|3
1649422060000|2022-04-08 12:47:40||328.68||328.63||328.68||328.63|7
1649422070000|2022-04-08 12:47:50|328.88|328.68|328.88|328.58|328.88|328.68|328.88|328.58|0
1649422080000|2022-04-08 12:48:00|||||||||1
1649422090000|2022-04-08 12:48:10|328.83||328.83||328.83||328.83||0
1649422100000|2022-04-08 12:48:20|328.78|328.53|328.73|328.43|328.78|328.53|328.73|328.43|1
1649422110000|2022-04-08 12:48:30|328.68|328.48|328.68|328.48|328.68|328.48|328.63|328.48|0
1649422120000|2022-04-08 12:48:40|328.73|328.53|328.73|328.53|328.73|328.53|328.73|328.53|0
1649422140000|2022-04-08 12:49:00|328.78|328.58|328.83|328.58|328.83|328.63|328.78|328.58|1
1649422230000|2022-04-08 12:50:30||328.53||328.53||328.53||328.53|3
1649422250000|2022-04-08 12:50:50||328.58||328.58||328.58||328.58|0
1649422420000|2022-04-08 12:53:40||328.53||328.53||328.53||328.53|1
1649422430000|2022-04-08 12:53:50||328.48||328.48||328.48||328.48|0
1649422460000|2022-04-08 12:54:20|328.78||328.78||328.78||328.78||0
1649422470000|2022-04-08 12:54:30|328.68||328.68||328.68||328.68||0
1649422480000|2022-04-08 12:54:40|328.73|328.53|328.73|328.58|328.73|328.58|328.73|328.53|4
1649422490000|2022-04-08 12:54:50|328.78|328.53|328.78|328.48|328.78|328.53|328.78|328.48|2
1649422510000|2022-04-08 12:55:10|328.83|328.58|328.88|328.68|328.88|328.68|328.83|328.58|10
1649422520000|2022-04-08 12:55:20|328.98|328.73|328.98|328.73|328.98|328.78|328.98|328.73|3
1649422540000|2022-04-08 12:55:40||328.78||328.73||328.78||328.73|0
1649422620000|2022-04-08 12:57:00|328.83|328.68|328.83|328.58|328.83|328.68|328.83|328.58|11
1649422640000|2022-04-08 12:57:20||328.63||328.68||328.68||328.63|0
1649422650000|2022-04-08 12:57:30|328.93||328.93||328.93||328.93||1
1649422660000|2022-04-08 12:57:40||328.73||328.73||328.73||328.73|0
1649422710000|2022-04-08 12:58:30|||||||||1
1649422750000|2022-04-08 12:59:10||328.68||328.58||328.68||328.58|3
1649422760000|2022-04-08 12:59:20||328.63||328.63||328.63||328.63|0
1649422800000|2022-04-08 13:00:00||328.58||328.58||328.58||328.58|2
1649422810000|2022-04-08 13:00:10||328.53||328.53||328.53||328.53|2
1649422820000|2022-04-08 13:00:20|328.88||328.88||328.88||328.88||0
1649422830000|2022-04-08 13:00:30||328.43||328.48||328.48||328.43|2
1649422840000|2022-04-08 13:00:40|328.93|328.58|328.93|328.63|328.93|328.63|328.93|328.58|15
1649422850000|2022-04-08 13:00:50|328.88||328.88||328.88||328.88||0
1649422860000|2022-04-08 13:01:00||328.58||328.58||328.58||328.58|2
1649422870000|2022-04-08 13:01:10|328.83|328.53|328.83|328.58|328.83|328.58|328.83|328.53|0
1649422890000|2022-04-08 13:01:30|328.88|328.63|328.88|328.63|328.88|328.63|328.88|328.63|0
1649422920000|2022-04-08 13:02:00|328.83||328.83||328.83||328.83||0
1649422930000|2022-04-08 13:02:10|328.88||328.88||328.88||328.88||6
1649422950000|2022-04-08 13:02:30||328.58||328.48||328.58||328.48|8
1649422960000|2022-04-08 13:02:40|||||||||1
1649422970000|2022-04-08 13:02:50|328.83|328.43|328.83|328.48|328.83|328.48|328.83|328.43|0
1649423010000|2022-04-08 13:03:30||328.53||328.53||328.53||328.53|0
1649423070000|2022-04-08 13:04:30||328.58||328.53||328.58||328.53|1
1649423090000|2022-04-08 13:04:50||328.48||328.48||328.48||328.48|2
1649423100000|2022-04-08 13:05:00|328.78|328.38|328.78|328.38|328.78|328.38|328.78|328.38|1
1649423110000|2022-04-08 13:05:10|328.73||328.73||328.73||328.73||0
1649423170000|2022-04-08 13:06:10||328.43||328.43||328.43||328.43|0
1649423180000|2022-04-08 13:06:20|328.58|328.48|328.58|328.43|328.58|328.48|328.58|328.43|0
1649423190000|2022-04-08 13:06:30||328.33||328.33||328.33||328.33|2
1649423210000|2022-04-08 13:06:50||328.28||328.28||328.28||328.28|1
1649423220000|2022-04-08 13:07:00||328.23||328.23||328.23||328.23|0
1649423290000|2022-04-08 13:08:10|328.33|328.18|328.43|328.18|328.43|328.18|328.33|328.18|12
1649423320000|2022-04-08 13:08:40||328.23||328.23||328.23||328.23|0
1649423330000|2022-04-08 13:08:50|328.48|328.28|328.48|328.28|328.48|328.28|328.48|328.28|1
1649423340000|2022-04-08 13:09:00|||||||||2
1649423350000|2022-04-08 13:09:10|328.38|328.18|328.38|328.13|328.38|328.18|328.38|328.13|7
1649423370000|2022-04-08 13:09:30|||||||||1
1649423410000|2022-04-08 13:10:10|328.33|328.08|328.33|328.08|328.33|328.08|328.33|328.08|5
1649423460000|2022-04-08 13:11:00|328.23||328.23||328.23||328.23||2
1649423470000|2022-04-08 13:11:10|||||||||1
1649423480000|2022-04-08 13:11:20|328.28|328.23|328.53|328.33|328.53|328.33|328.28|328.23|26
1649423490000|2022-04-08 13:11:30|328.73|328.43|328.73|328.43|328.73|328.43|328.73|328.43|14
1649423510000|2022-04-08 13:11:50|328.53|328.23|328.53|328.23|328.53|328.23|328.53|328.23|9
1649423520000|2022-04-08 13:12:00|328.48|328.18|328.48|328.13|328.48|328.18|328.48|328.13|0
1649423540000|2022-04-08 13:12:20|328.53|328.18|328.53|328.23|328.53|328.28|328.38|328.18|10
1649423580000|2022-04-08 13:13:00|328.48|328.18|328.48|328.13|328.48|328.18|328.48|328.13|1
1649423590000|2022-04-08 13:13:10||328.18||328.23||328.23||328.18|0
1649423610000|2022-04-08 13:13:30|328.53|328.28|328.53|328.28|328.53|328.28|328.53|328.28|0
1649423730000|2022-04-08 13:15:30|328.63|328.33|328.68|328.38|328.68|328.38|328.63|328.33|3
1649423740000|2022-04-08 13:15:40|328.63||328.63||328.63||328.63||0
1649423750000|2022-04-08 13:15:50||328.33||328.28||328.33||328.28|2
1649423770000|2022-04-08 13:16:10|328.58|328.23|328.58|328.18|328.58|328.23|328.58|328.18|1
1649423780000|2022-04-08 13:16:20||328.23||328.23||328.23||328.23|0
1649423830000|2022-04-08 13:17:10|328.63|328.38|328.63|328.38|328.63|328.38|328.63|328.38|9
1649423840000|2022-04-08 13:17:20|328.58|328.33|328.58|328.28|328.58|328.33|328.58|328.28|0
1649423850000|2022-04-08 13:17:30||328.23||328.33||328.33||328.23|1
1649423860000|2022-04-08 13:17:40|328.53|328.23|328.53|328.23|328.53|328.23|328.53|328.23|2
1649423870000|2022-04-08 13:17:50|328.38|328.18|328.38|328.08|328.38|328.23|328.38|328.08|5
1649423880000|2022-04-08 13:18:00|328.33|328.13|328.48|328.23|328.48|328.23|328.33|328.13|1
1649423900000|2022-04-08 13:18:20|328.43|328.28|328.38|328.13|328.43|328.28|328.38|328.13|2
1649423920000|2022-04-08 13:18:40|328.43|328.18|328.43|328.13|328.43|328.18|328.43|328.13|1
1649423930000|2022-04-08 13:18:50|328.48|328.18|328.43|328.18|328.48|328.23|328.43|328.18|1
1649423940000|2022-04-08 13:19:00||328.13||328.13||328.13||328.13|0
1649424110000|2022-04-08 13:21:50|328.33|328.08|328.33|328.08|328.33|328.08|328.33|328.08|4
1649424120000|2022-04-08 13:22:00|328.28|328.03|328.23|328.03|328.28|328.03|328.23|327.98|0
1649424130000|2022-04-08 13:22:10|328.28|327.98|328.28|328.08|328.28|328.08|328.23|327.98|9
1649424150000|2022-04-08 13:22:30|328.33||328.33||328.33||328.33||0
1649424160000|2022-04-08 13:22:40|328.38|328.13|328.38|328.13|328.38|328.13|328.38|328.13|0
1649424210000|2022-04-08 13:23:30|328.28|328.08|328.28|328.08|328.28|328.08|328.28|328.08|0
1649424250000|2022-04-08 13:24:10|328.33|328.18|328.43|328.18|328.43|328.23|328.33|328.08|11
1649424260000|2022-04-08 13:24:20|328.48||328.48||328.48||328.48||0
1649424300000|2022-04-08 13:25:00|328.38|328.13|328.38|328.13|328.38|328.13|328.38|328.13|1
1649424330000|2022-04-08 13:25:30|328.43||328.43||328.43||328.43||0
1649424350000|2022-04-08 13:25:50||328.08||328.08||328.08||328.08|0
1649424360000|2022-04-08 13:26:00||328.18||328.13||328.18||328.13|1
1649424420000|2022-04-08 13:27:00||328.23||328.18||328.23||328.18|2
1649424430000|2022-04-08 13:27:10|328.48||328.48||328.48||328.48||5
1649424450000|2022-04-08 13:27:30||328.23||328.23||328.23||328.23|0
1649424460000|2022-04-08 13:27:40||328.18||328.18||328.18||328.18|0
1649424470000|2022-04-08 13:27:50||328.13||328.13||328.13||328.13|0
1649424480000|2022-04-08 13:28:00||328.08||328.08||328.08||328.08|0
1649424500000|2022-04-08 13:28:20||328.13||328.18||328.18||328.13|0
1649424550000|2022-04-08 13:29:10||328.33||328.23||328.33||328.23|1
1649424590000|2022-04-08 13:29:50||328.28||328.33||328.33||328.28|0
1649424600000|2022-04-08 13:30:00|328.53|328.28|328.48|328.23|328.53|328.33|328.48|328.23|3
1649424610000|2022-04-08 13:30:10|328.28|328.18|328.28|327.98|328.28|328.18|328.28|327.98|5
1649424620000|2022-04-08 13:30:20|328.08|327.93|327.88|327.63|328.13|327.93|327.88|327.63|27
1649424630000|2022-04-08 13:30:30|327.83||328.13||328.13||327.83||2
1649424640000|2022-04-08 13:30:40|328.23|327.68|328.23|327.78|328.23|327.78|328.23|327.68|1
1649424690000|2022-04-08 13:31:30|328.18|327.83|328.33|327.88|328.33|327.88|328.13|327.83|0
1649424700000|2022-04-08 13:31:40|328.38|327.93|328.43|328.08|328.43|328.08|328.38|327.93|0
1649424710000|2022-04-08 13:31:50|328.48|328.13|328.53|328.23|328.53|328.23|328.48|328.13|0
1649424720000|2022-04-08 13:32:00|328.63|328.28|328.78|328.33|328.78|328.33|328.63|328.28|4
1649424730000|2022-04-08 13:32:10|328.88|328.38|328.88|328.48|328.88|328.48|328.88|328.38|3
1649424740000|2022-04-08 13:32:20|328.83|328.53|328.58|328.33|328.83|328.53|328.58|328.33|8
1649424750000|2022-04-08 13:32:30|328.53|328.28|328.58|328.23|328.58|328.28|328.53|328.23|0
1649424760000|2022-04-08 13:32:40|328.53|328.18|328.48|328.18|328.53|328.18|328.43|328.18|0
1649424770000|2022-04-08 13:32:50|328.43|328.13|328.38|328.13|328.43|328.13|328.38|328.13|1
1649424780000|2022-04-08 13:33:00|328.33|328.08|328.28|327.98|328.33|328.08|328.28|327.98|0
1649424790000|2022-04-08 13:33:10|328.23|327.93|328.18|327.88|328.23|327.93|328.13|327.88|0
1649424800000|2022-04-08 13:33:20|328.23|327.93|328.18|327.93|328.23|327.93|328.18|327.93|0
1649424810000|2022-04-08 13:33:30|328.13|327.88|328.13|327.83|328.13|327.88|328.13|327.83|0
1649424820000|2022-04-08 13:33:40|328.08|327.78|327.83|327.63|328.13|327.83|327.83|327.63|7
1649424830000|2022-04-08 13:33:50|327.88|327.68|327.93|327.63|327.93|327.68|327.83|327.58|5
1649424840000|2022-04-08 13:34:00|327.88|327.53|327.83|327.53|327.88|327.53|327.83|327.53|1
1649424850000|2022-04-08 13:34:10|327.88|327.58|327.98|327.68|327.98|327.68|327.88|327.58|3
1649424860000|2022-04-08 13:34:20|327.93|327.63|327.88|327.58|327.93|327.63|327.88|327.58|0
1649424870000|2022-04-08 13:34:30|327.93|327.63|327.93|327.63|327.93|327.63|327.93|327.63|0
1649424880000|2022-04-08 13:34:40|327.98|327.68|328.08|327.68|328.08|327.68|327.98|327.68|0
1649424890000|2022-04-08 13:34:50|328.03|327.73|328.08|327.78|328.08|327.78|328.03|327.73|0
1649424900000|2022-04-08 13:35:00|328.13|327.83|328.18|327.83|328.18|327.83|328.08|327.78|2
1649424910000|2022-04-08 13:35:10|328.13|327.73|328.03|327.73|328.13|327.73|328.03|327.73|1
1649424920000|2022-04-08 13:35:20|328.08|327.78|328.03|327.78|328.08|327.78|328.03|327.78|0
1649424940000|2022-04-08 13:35:40|328.13|327.93|328.23|327.98|328.23|327.98|328.13|327.93|4
1649424950000|2022-04-08 13:35:50|328.18|328.03|328.18|327.93|328.18|328.03|328.13|327.88|2
1649424960000|2022-04-08 13:36:00|328.13|327.88|327.93|327.68|328.13|327.88|327.93|327.68|6
1649424970000|2022-04-08 13:36:10|327.98|327.73|328.08|327.73|328.08|327.73|327.98|327.73|0
1649425000000|2022-04-08 13:36:40|328.03|327.78|328.08|327.83|328.08|327.83|328.03|327.78|3
1649425010000|2022-04-08 13:36:50|328.18|327.88|328.18|327.93|328.18|327.93|328.18|327.88|4
1649425020000|2022-04-08 13:37:00|328.23|327.88|328.13|327.93|328.23|327.93|328.13|327.88|6
1649425030000|2022-04-08 13:37:10|328.08|327.83|328.18|327.88|328.18|327.88|328.08|327.83|0
1649425040000|2022-04-08 13:37:20|328.23|328.08|328.13|327.83|328.23|328.08|328.13|327.83|6
1649425050000|2022-04-08 13:37:30|328.08||328.08||328.08||328.08||1
1649425060000|2022-04-08 13:37:40|328.13|327.88|328.18|327.88|328.18|327.88|328.13|327.88|0
1649425070000|2022-04-08 13:37:50|328.28||328.23||328.28||328.23||1
1649425080000|2022-04-08 13:38:00|328.28||328.18||328.28||328.18||0
1649425090000|2022-04-08 13:38:10|328.13||328.08||328.13||328.08||0
1649425100000|2022-04-08 13:38:20|328.13||328.13||328.13||328.13||1
1649425110000|2022-04-08 13:38:30|328.18|327.93|328.18|327.93|328.18|327.93|328.18|327.93|0
1649425120000|2022-04-08 13:38:40|328.03|327.88|328.03|327.78|328.03|327.88|327.98|327.78|11
1649425130000|2022-04-08 13:38:50|327.98|327.68|327.98|327.68|327.98|327.68|327.93|327.68|2
1649425140000|2022-04-08 13:39:00|328.03|327.73|328.08|327.73|328.08|327.73|328.03|327.73|0
1649425150000|2022-04-08 13:39:10|328.03|327.78|327.98|327.78|328.03|327.83|327.98|327.78|1
1649425160000|2022-04-08 13:39:20|327.93|327.73|328.03|327.73|328.03|327.73|327.93|327.68|2
1649425170000|2022-04-08 13:39:30|327.98|327.78|327.83|327.53|328.03|327.78|327.83|327.53|5
1649425180000|2022-04-08 13:39:40|327.88|327.58|327.93|327.63|327.93|327.63|327.88|327.58|0
1649425200000|2022-04-08 13:40:00|327.88|327.58|327.93|327.58|327.93|327.58|327.88|327.53|0
1649425210000|2022-04-08 13:40:10|327.88||327.88||327.88||327.88||0
1649425220000|2022-04-08 13:40:20||327.53||327.53||327.53||327.53|0
1649425230000|2022-04-08 13:40:30|327.83||327.83||327.83||327.83||0
1649425260000|2022-04-08 13:41:00|327.68|327.33|327.68|327.33|327.68|327.38|327.63|327.33|9
1649425270000|2022-04-08 13:41:10||327.38||327.38||327.38||327.38|0
1649425280000|2022-04-08 13:41:20||327.33||327.33||327.38||327.33|1
1649425290000|2022-04-08 13:41:30|327.63||327.63||327.68||327.63||1
1649425300000|2022-04-08 13:41:40|327.68|327.38|327.68|327.33|327.68|327.38|327.68|327.33|0
1649425310000|2022-04-08 13:41:50|327.63||327.63||327.68||327.63||0
1649425320000|2022-04-08 13:42:00|327.68|327.38|327.78|327.53|327.93|327.63|327.68|327.38|2
1649425330000|2022-04-08 13:42:10|327.73|327.48|327.73|327.48|327.73|327.48|327.73|327.48|0
1649425340000|2022-04-08 13:42:20|327.83|327.58|327.83|327.58|327.83|327.58|327.78|327.53|12
1649425350000|2022-04-08 13:42:30|327.88||327.88||327.88||327.88||0
1649425360000|2022-04-08 13:42:40|327.93||327.93||327.93||327.93||0
1649425370000|2022-04-08 13:42:50|327.98|327.63|327.98|327.73|327.98|327.73|327.98|327.63|2
1649425380000|2022-04-08 13:43:00|328.03|327.78|328.13|327.83|328.13|327.83|328.03|327.78|2
1649425390000|2022-04-08 13:43:10|328.18|327.88|328.23|327.93|328.28|327.93|328.18|327.88|1
1649425400000|2022-04-08 13:43:20|328.28|327.98|328.28|327.98|328.28|327.98|328.23|327.98|0
1649425410000|2022-04-08 13:43:30|328.23|328.03|328.18|327.93|328.28|328.03|328.18|327.93|3
1649425420000|2022-04-08 13:43:40|328.23|327.98|328.28|327.98|328.28|327.98|328.18|327.98|4
1649425430000|2022-04-08 13:43:50|328.23|327.93|328.18|327.93|328.23|327.93|328.18|327.93|0
1649425440000|2022-04-08 13:44:00|328.23|327.98|328.23|327.98|328.23|327.98|328.23|327.98|1
1649425450000|2022-04-08 13:44:10|328.28|328.03|328.38|328.03|328.38|328.03|328.28|328.03|2
1649425460000|2022-04-08 13:44:20|328.43||328.43||328.43||328.43||0
1649425470000|2022-04-08 13:44:30|328.38|327.98|328.28|327.98|328.38|327.98|328.23|327.98|0
1649425480000|2022-04-08 13:44:40|328.33|328.03|328.38|328.13|328.43|328.13|328.33|328.03|0
1649425490000|2022-04-08 13:44:50|328.33|328.08|328.28|328.13|328.33|328.13|328.28|328.08|14
1649425500000|2022-04-08 13:45:00|328.33|328.18|328.33|328.13|328.33|328.18|328.28|328.13|22
1649425510000|2022-04-08 13:45:10|328.28|328.18|328.33|328.18|328.33|328.18|328.28|328.18|8
1649425520000|2022-04-08 13:45:20|328.38|328.23|328.48|328.28|328.53|328.33|328.38|328.23|10
1649425530000|2022-04-08 13:45:30|328.53|328.33|328.68|328.33|328.68|328.33|328.53|328.33|13
1649425540000|2022-04-08 13:45:40|328.63||328.63||328.68||328.58||3
1649425550000|2022-04-08 13:45:50|328.68|328.38|328.63|328.38|328.68|328.38|328.63|328.38|1
1649425560000|2022-04-08 13:46:00|328.68|328.33|328.53|328.28|328.68|328.33|328.48|328.23|8
1649425570000|2022-04-08 13:46:10|328.48|328.33|328.58|328.33|328.58|328.33|328.48|328.33|8
1649425580000|2022-04-08 13:46:20|328.63|328.38|328.58|328.38|328.63|328.38|328.58|328.38|1
1649425590000|2022-04-08 13:46:30|328.63|328.53|328.73|328.53|328.73|328.53|328.63|328.53|10
1649425600000|2022-04-08 13:46:40|328.68|328.38|328.63|328.38|328.68|328.38|328.63|328.38|5
1649425610000|2022-04-08 13:46:50|328.68|328.43|328.63|328.38|328.68|328.43|328.63|328.38|0
1649425620000|2022-04-08 13:47:00|328.58|328.48|328.63|328.43|328.68|328.48|328.58|328.43|10
1649425630000|2022-04-08 13:47:10|328.58|328.33|328.63|328.43|328.68|328.53|328.58|328.33|14
1649425640000|2022-04-08 13:47:20|328.58|328.38|328.63|328.38|328.68|328.38|328.58|328.38|3
1649425650000|2022-04-08 13:47:30|328.68||328.63||328.68||328.58||0
1649425660000|2022-04-08 13:47:40|328.68|328.53|328.88|328.68|328.88|328.68|328.68|328.53|26
1649425670000|2022-04-08 13:47:50|328.93|328.63|328.88|328.58|328.93|328.63|328.88|328.58|5
1649425680000|2022-04-08 13:48:00|328.93|328.63|328.88|328.63|328.93|328.63|328.88|328.63|0
1649425690000|2022-04-08 13:48:10|328.93||328.93||328.93||328.88||0
1649425700000|2022-04-08 13:48:20|328.88||328.83||328.88||328.83||0
1649425720000|2022-04-08 13:48:40|328.88||328.88||328.88||328.88||0
1649425730000|2022-04-08 13:48:50|328.93|328.68|328.83|328.63|328.93|328.68|328.83|328.63|1
1649425740000|2022-04-08 13:49:00|328.78|328.58|328.78|328.53|328.78|328.58|328.78|328.53|4
1649425750000|2022-04-08 13:49:10|328.83||328.83||328.83||328.83||0
1649425770000|2022-04-08 13:49:30|328.78||328.78||328.78||328.78||0
1649425780000|2022-04-08 13:49:40|328.73||328.73||328.73||328.73||7
1649425790000|2022-04-08 13:49:50|328.58|328.33|328.68|328.38|328.68|328.38|328.58|328.33|8
1649425810000|2022-04-08 13:50:10|328.53|328.28|328.58|328.38|328.58|328.38|328.53|328.28|3
1649425820000|2022-04-08 13:50:20|328.63|328.43|328.63|328.38|328.68|328.43|328.63|328.38|1
1649425830000|2022-04-08 13:50:30|328.58|328.33|328.58|328.33|328.58|328.33|328.58|328.33|0
1649425840000|2022-04-08 13:50:40|328.63||328.63||328.63||328.63||0
1649425850000|2022-04-08 13:50:50||328.38||328.38||328.38||328.38|0
1649425860000|2022-04-08 13:51:00|328.73|328.43|328.68|328.43|328.73|328.43|328.68|328.43|1
1649425870000|2022-04-08 13:51:10|328.73||328.68||328.73||328.68||0
1649425880000|2022-04-08 13:51:20|328.73|328.38|328.53|328.28|328.73|328.38|328.53|328.28|1
1649425890000|2022-04-08 13:51:30|328.48|328.23|328.43|328.18|328.48|328.23|328.43|328.18|0
1649425900000|2022-04-08 13:51:40||328.13||328.13||328.13||328.13|0
1649425920000|2022-04-08 13:52:00|328.33|327.98|328.33|328.03|328.33|328.13|328.23|327.93|36
1649425930000|2022-04-08 13:52:10||327.98||327.93||327.98||327.93|2
1649425940000|2022-04-08 13:52:20|328.28||328.28||328.28||328.28||1
1649425950000|2022-04-08 13:52:30|328.18|327.98|328.28|327.98|328.28|327.98|328.18|327.98|1
1649425960000|2022-04-08 13:52:40|328.33||328.33||328.33||328.33||0
1649425970000|2022-04-08 13:52:50|328.08|327.78|328.03|327.73|328.08|327.78|328.03|327.73|6
1649425980000|2022-04-08 13:53:00|328.08|327.78|328.18|327.88|328.23|327.88|328.08|327.78|1
1649425990000|2022-04-08 13:53:10|328.23|327.93|328.23|327.93|328.23|327.93|328.23|327.93|0
1649426000000|2022-04-08 13:53:20|328.28||328.33||328.33||328.28||0
1649426010000|2022-04-08 13:53:30|328.28||328.23||328.28||328.23||0
1649426020000|2022-04-08 13:53:40|328.28||328.33||328.33||328.28||0
1649426040000|2022-04-08 13:54:00|328.28||328.23||328.28||328.18||0
1649426050000|2022-04-08 13:54:10|328.28|327.98|328.33|327.98|328.33|327.98|328.28|327.98|0
1649426090000|2022-04-08 13:54:50|328.28||328.28||328.28||328.28||0
1649426100000|2022-04-08 13:55:00|328.23||328.28||328.28||328.23||0
1649426120000|2022-04-08 13:55:20|328.33|328.03|328.38|328.03|328.38|328.03|328.33|328.03|0
1649426130000|2022-04-08 13:55:30|328.33||328.33||328.33||328.33||0
1649426140000|2022-04-08 13:55:40|328.28||328.28||328.28||328.28||0
1649426150000|2022-04-08 13:55:50|328.23|327.93|328.13|327.88|328.23|327.93|328.13|327.88|3
1649426160000|2022-04-08 13:56:00|328.08|327.83|328.08|327.83|328.08|327.83|328.03|327.83|1
1649426170000|2022-04-08 13:56:10|328.13||328.13||328.13||328.13||0
1649426180000|2022-04-08 13:56:20|328.18|327.88|328.18|327.88|328.18|327.88|328.18|327.88|2
1649426220000|2022-04-08 13:57:00|328.23||328.23||328.23||328.23||0
1649426230000|2022-04-08 13:57:10|328.18||328.18||328.18||328.18||0
1649426240000|2022-04-08 13:57:20|328.13||328.13||328.13||328.13||0
1649426260000|2022-04-08 13:57:40|328.03|327.83|327.93|327.73|328.13|327.83|327.93|327.73|12
1649426270000|2022-04-08 13:57:50|327.88|327.63|327.88|327.63|327.88|327.63|327.83|327.63|1
1649426280000|2022-04-08 13:58:00|327.93||327.93||327.93||327.93||0
1649426290000|2022-04-08 13:58:10|327.88||327.88||327.88||327.88||0
1649426320000|2022-04-08 13:58:40|327.78|327.58|327.78|327.58|327.78|327.58|327.78|327.58|6
1649426330000|2022-04-08 13:58:50|327.73|327.48|327.68|327.43|327.73|327.48|327.68|327.43|2
1649426340000|2022-04-08 13:59:00|327.78|327.48|327.88|327.53|327.88|327.53|327.78|327.48|2
1649426360000|2022-04-08 13:59:20|327.93||327.93||327.93||327.93||0
1649426370000|2022-04-08 13:59:30|327.88||327.93||327.93||327.88||0
1649426380000|2022-04-08 13:59:40|327.98|327.68|327.98|327.68|327.98|327.68|327.98|327.68|0
1649426390000|2022-04-08 13:59:50|328.03|327.73|328.03|327.78|328.08|327.78|328.03|327.73|5
1649426400000|2022-04-08 14:00:00|327.98|327.63|327.88|327.58|327.98|327.63|327.73|327.58|9
1649426410000|2022-04-08 14:00:10|327.93|327.53|327.68|327.53|327.93|327.53|327.68|327.53|4
1649426420000|2022-04-08 14:00:20|327.73||327.78||327.78||327.73||2
1649426430000|2022-04-08 14:00:30|327.83|327.58|327.93|327.63|327.93|327.63|327.78|327.58|2
1649426440000|2022-04-08 14:00:40|327.88|327.58|327.83|327.58|327.88|327.58|327.78|327.58|2
1649426450000|2022-04-08 14:00:50|327.88||327.83||327.88||327.83||0
1649426460000|2022-04-08 14:01:00|327.88|327.63|327.83|327.63|327.93|327.63|327.83|327.63|1
1649426470000|2022-04-08 14:01:10|327.88||327.88||327.88||327.88||4
1649426490000|2022-04-08 14:01:30|327.98|327.68|327.98|327.68|328.03|327.68|327.98|327.68|1
1649426500000|2022-04-08 14:01:40|327.93||327.98||327.98||327.93||0
1649426510000|2022-04-08 14:01:50|327.93||327.88||327.93||327.88||2
1649426520000|2022-04-08 14:02:00|327.83|327.63|327.78|327.53|327.83|327.63|327.78|327.53|14
1649426530000|2022-04-08 14:02:10|327.73|327.48|327.73|327.48|327.73|327.48|327.73|327.48|8
1649426540000|2022-04-08 14:02:20|327.68|327.53|327.88|327.53|327.88|327.53|327.68|327.53|1
1649426550000|2022-04-08 14:02:30|327.93||327.93||327.93||327.93||0
1649426560000|2022-04-08 14:02:40|327.88|327.58|327.93|327.58|327.93|327.58|327.88|327.58|0
1649426570000|2022-04-08 14:02:50||327.63||327.63||327.63||327.63|0
1649426580000|2022-04-08 14:03:00|327.98||327.98||327.98||327.98||0
1649426600000|2022-04-08 14:03:20|328.03||328.03||328.03||328.03||1
1649426630000|2022-04-08 14:03:50|328.08||328.08||328.08||328.03||0
1649426670000|2022-04-08 14:04:30|328.03||328.08||328.08||328.03||0
1649426680000|2022-04-08 14:04:40|328.03||328.03||328.03||328.03||0
1649426690000|2022-04-08 14:04:50|328.08||328.08||328.08||328.08||0
1649426700000|2022-04-08 14:05:00|328.03||328.03||328.03||328.03||0
1649426710000|2022-04-08 14:05:10|327.98||327.88||327.98||327.88||0
1649426720000|2022-04-08 14:05:20|327.98|327.68|327.98|327.73|327.98|327.73|327.98|327.68|1
1649426730000|2022-04-08 14:05:30|327.93|327.78|327.83|327.58|327.93|327.78|327.83|327.58|8
1649426740000|2022-04-08 14:05:40|327.88|327.63|327.83|327.63|327.88|327.63|327.83|327.63|2
1649426750000|2022-04-08 14:05:50|327.88|327.58|327.88|327.68|327.88|327.68|327.88|327.58|0
1649426760000|2022-04-08 14:06:00|327.83||327.88||327.88||327.83||2
1649426770000|2022-04-08 14:06:10|327.93|327.73|327.98|327.73|327.98|327.73|327.93|327.73|0
1649426780000|2022-04-08 14:06:20||327.78||327.78||327.78||327.78|0
1649426790000|2022-04-08 14:06:30|327.93|327.73|327.88|327.63|327.93|327.73|327.88|327.63|8
1649426800000|2022-04-08 14:06:40|327.83|327.68|327.88|327.68|327.93|327.68|327.83|327.68|4
1649426810000|2022-04-08 14:06:50|327.93||327.93||327.93||327.93||0
1649426820000|2022-04-08 14:07:00|327.88||327.88||327.88||327.88||0
1649426840000|2022-04-08 14:07:20|327.83|327.63|327.83|327.58|327.83|327.63|327.83|327.53|2
1649426850000|2022-04-08 14:07:30|327.78|327.53|327.73|327.53|327.78|327.53|327.73|327.53|0
1649426860000|2022-04-08 14:07:40|327.68|327.48|327.68|327.43|327.68|327.48|327.63|327.43|1
1649426870000|2022-04-08 14:07:50|327.73|327.48|327.73|327.48|327.73|327.48|327.68|327.43|0
1649426880000|2022-04-08 14:08:00|327.63||327.83||327.83||327.63||5
1649426890000|2022-04-08 14:08:10|327.78|327.53|327.83|327.58|327.83|327.58|327.78|327.53|0
1649426900000|2022-04-08 14:08:20|327.88||327.88||327.88||327.88||0
1649426910000|2022-04-08 14:08:30|327.93|327.63|327.93|327.68|327.93|327.68|327.93|327.63|0
1649426920000|2022-04-08 14:08:40|327.83||327.98||327.98||327.83||3
1649426930000|2022-04-08 14:08:50|328.03|327.73|328.23|327.83|328.23|327.83|328.03|327.73|4
1649426940000|2022-04-08 14:09:00|328.28||328.28||328.28||328.23||0
1649426950000|2022-04-08 14:09:10|328.23||328.18||328.23||328.18||0
1649426960000|2022-04-08 14:09:20|328.23||328.18||328.23||328.18||0
1649426970000|2022-04-08 14:09:30|328.23||328.23||328.23||328.18||0
1649426980000|2022-04-08 14:09:40|328.18||328.18||328.18||328.18||0
1649427000000|2022-04-08 14:10:00|328.13||328.18||328.18||328.13||0
1649427010000|2022-04-08 14:10:10|328.13||328.13||328.13||328.13||0
1649427030000|2022-04-08 14:10:30|328.08|327.63|327.83|327.58|328.08|327.63|327.83|327.58|11
1649427040000|2022-04-08 14:10:40|327.88|327.63|328.03|327.68|328.03|327.68|327.88|327.63|1
1649427050000|2022-04-08 14:10:50|328.08|327.73|327.98|327.73|328.08|327.73|327.98|327.73|0
1649427060000|2022-04-08 14:11:00|327.93||327.93||327.93||327.93||0
1649427070000|2022-04-08 14:11:10|327.88|327.68|327.93|327.68|327.93|327.68|327.88|327.68|1
1649427080000|2022-04-08 14:11:20|327.88|327.73|327.88|327.68|327.88|327.73|327.88|327.68|1
1649427090000|2022-04-08 14:11:30|327.93||327.93||327.93||327.93||0
1649427110000|2022-04-08 14:11:50|327.98|327.73|327.93|327.73|327.98|327.73|327.93|327.73|1
1649427120000|2022-04-08 14:12:00|327.88||327.88||327.88||327.88||0
1649427130000|2022-04-08 14:12:10||327.68||327.68||327.68||327.68|2
1649427140000|2022-04-08 14:12:20|327.98||327.98||327.98||327.98||12
1649427150000|2022-04-08 14:12:30|||||||||2
1649427170000|2022-04-08 14:12:50||327.73||327.73||327.73||327.73|0
1649427180000|2022-04-08 14:13:00|||||||||1
1649427240000|2022-04-08 14:14:00||327.68||327.68||327.68||327.68|6
1649427250000|2022-04-08 14:14:10|327.88|327.58|327.88|327.53|327.88|327.58|327.88|327.53|4
1649427270000|2022-04-08 14:14:30|327.93||327.93||327.93||327.93||0
1649427280000|2022-04-08 14:14:40|327.98||327.98||327.98||327.98||0
1649427290000|2022-04-08 14:14:50|328.03||328.03||328.03||328.03||1
1649427300000|2022-04-08 14:15:00|327.93||328.03||328.03||327.93||4
1649427310000|2022-04-08 14:15:10|||||||||1
1649427440000|2022-04-08 14:17:20||327.48||327.48||327.48||327.48|3
1649427460000|2022-04-08 14:17:40||327.43||327.38||327.43||327.38|2
1649427550000|2022-04-08 14:19:10|||||||||1
1649427560000|2022-04-08 14:19:20||327.43||327.48||327.48||327.43|0
1649427570000|2022-04-08 14:19:30|327.98||328.03||328.03||327.98||1
1649427610000|2022-04-08 14:20:10|327.98||327.98||328.03||327.98||1
1649427630000|2022-04-08 14:20:30|327.93||327.93||327.93||327.93||0
1649427660000|2022-04-08 14:21:00|327.88|327.53|327.88|327.53|327.88|327.53|327.88|327.53|1
1649427670000|2022-04-08 14:21:10|327.83|327.58|327.93|327.58|327.93|327.58|327.83|327.58|1
1649427680000|2022-04-08 14:21:20|327.98||327.98||327.98||327.93||0
1649427690000|2022-04-08 14:21:30|328.03||328.03||328.03||328.03||1
1649427710000|2022-04-08 14:21:50|327.98||328.03||328.03||327.98||0
1649427740000|2022-04-08 14:22:20|327.98||327.98||327.98||327.98||0
1649427750000|2022-04-08 14:22:30|327.93|327.63|327.93|327.63|327.93|327.63|327.88|327.63|1
1649427760000|2022-04-08 14:22:40|327.88||327.93||327.93||327.83||7
1649427770000|2022-04-08 14:22:50|327.98||327.93||327.98||327.93||0
1649427780000|2022-04-08 14:23:00|327.98|327.68|327.98|327.68|327.98|327.68|327.98|327.68|1
1649427800000|2022-04-08 14:23:20|328.03|327.93|328.13|327.93|328.18|327.93|328.03|327.93|2
1649427810000|2022-04-08 14:23:30|328.18||328.13||328.18||328.13||0
1649427820000|2022-04-08 14:23:40|328.08||328.13||328.13||328.08||3
1649427830000|2022-04-08 14:23:50|328.18||328.18||328.18||328.18||0
1649427840000|2022-04-08 14:24:00|328.23||328.18||328.23||328.18||0
1649427850000|2022-04-08 14:24:10|328.23||328.23||328.23||328.23||0
1649427870000|2022-04-08 14:24:30|328.33||328.23||328.33||328.23||2
1649427890000|2022-04-08 14:24:50|328.28|327.98|328.33|328.13|328.33|328.18|328.28|327.98|10
1649427900000|2022-04-08 14:25:00|328.38||328.43||328.43||328.38||1
1649427910000|2022-04-08 14:25:10|328.48||328.43||328.48||328.43||1
1649427960000|2022-04-08 14:26:00|328.38||328.28||328.38||328.28||2
1649427980000|2022-04-08 14:26:20|328.33|328.08|328.33|328.08|328.33|328.08|328.33|328.08|5
1649428020000|2022-04-08 14:27:00|328.38||328.43||328.43||328.38||0
1649428030000|2022-04-08 14:27:10|328.48||328.48||328.48||328.48||0
1649428050000|2022-04-08 14:27:30|328.58||328.58||328.58||328.58||2
1649428060000|2022-04-08 14:27:40|328.53||328.58||328.58||328.53||1
1649428080000|2022-04-08 14:28:00||328.13||328.13||328.13||328.13|0
1649428110000|2022-04-08 14:28:30|328.53||328.53||328.53||328.53||0
1649428130000|2022-04-08 14:28:50|328.48||328.48||328.48||328.48||0
1649428140000|2022-04-08 14:29:00|328.43|328.43|328.68|328.43|328.68|328.48|328.43|328.43|4
1649428170000|2022-04-08 14:29:30|328.73||328.73||328.73||328.73||0
1649428180000|2022-04-08 14:29:40|328.68||328.68||328.68||328.68||0
1649428200000|2022-04-08 14:30:00|328.73||328.78||328.78||328.73||0
1649428220000|2022-04-08 14:30:20|328.83|328.48|328.83|328.48|328.83|328.48|328.83|328.48|0
1649428240000|2022-04-08 14:30:40|328.88||328.88||328.88||328.88||0
1649428290000|2022-04-08 14:31:30|328.98||328.98||328.98||328.98||1
1649428310000|2022-04-08 14:31:50|329.03||329.03||329.03||329.03||0
1649428320000|2022-04-08 14:32:00|328.98||328.98||328.98||328.98||0
1649428330000|2022-04-08 14:32:10|328.93||328.93||328.93||328.93||0
1649428340000|2022-04-08 14:32:20|328.88||329.03||329.03||328.88||4
1649428350000|2022-04-08 14:32:30|328.98|328.68|328.88|328.63|328.98|328.68|328.83|328.63|4
1649428360000|2022-04-08 14:32:40|328.83|328.53|328.78|328.53|328.83|328.53|328.78|328.53|2
1649428380000|2022-04-08 14:33:00|328.83||328.83||328.83||328.83||0
1649428390000|2022-04-08 14:33:10|328.78|328.48|328.73|328.48|328.78|328.48|328.73|328.48|0
1649428400000|2022-04-08 14:33:20|328.68|328.43|328.63|328.38|328.68|328.43|328.63|328.38|1
1649428410000|2022-04-08 14:33:30|328.58|328.33|328.58|328.33|328.58|328.33|328.58|328.33|0
1649428420000|2022-04-08 14:33:40|328.63||328.68||328.68||328.63||0
1649428430000|2022-04-08 14:33:50|328.73|328.38|328.73|328.38|328.73|328.38|328.63|328.38|0
1649428440000|2022-04-08 14:34:00|328.68|328.43|328.68|328.43|328.78|328.43|328.68|328.43|0
1649428450000|2022-04-08 14:34:10|328.73||328.68||328.73||328.68||0
1649428460000|2022-04-08 14:34:20|328.73||328.73||328.73||328.73||0
1649428470000|2022-04-08 14:34:30|328.68||328.68||328.68||328.63||0
1649428490000|2022-04-08 14:34:50|328.63|328.38|328.63|328.38|328.63|328.38|328.58|328.38|0
1649428500000|2022-04-08 14:35:00|328.68||328.73||328.73||328.68||0
1649428510000|2022-04-08 14:35:10|328.68|328.43|328.63|328.38|328.68|328.43|328.58|328.38|0
1649428520000|2022-04-08 14:35:20|328.68||328.63||328.68||328.63||0
1649428530000|2022-04-08 14:35:30|328.68||328.63||328.68||328.63||0
1649428560000|2022-04-08 14:36:00|328.68||328.63||328.73||328.63||0
1649428570000|2022-04-08 14:36:10|328.58|328.28|328.53|328.33|328.58|328.33|328.53|328.28|1
1649428580000|2022-04-08 14:36:20|328.58||328.63||328.63||328.58||0
1649428590000|2022-04-08 14:36:30|328.58|328.28|328.58|328.28|328.58|328.28|328.53|328.28|0
1649428610000|2022-04-08 14:36:50|328.63||328.63||328.63||328.63||0
1649428620000|2022-04-08 14:37:00|328.68||328.68||328.68||328.68||0
1649428630000|2022-04-08 14:37:10|||||||||1
1649428640000|2022-04-08 14:37:20|328.78|328.58|328.78|328.53|328.78|328.58|328.78|328.53|8
1649428650000|2022-04-08 14:37:30||328.48||328.48||328.48||328.48|0
1649428690000|2022-04-08 14:38:10||328.43||328.43||328.43||328.43|0
1649428710000|2022-04-08 14:38:30||328.38||328.38||328.38||328.38|0
1649428750000|2022-04-08 14:39:10||328.43||328.43||328.43||328.43|0
1649428760000|2022-04-08 14:39:20||328.48||328.48||328.48||328.48|0
1649428770000|2022-04-08 14:39:30|328.83|328.53|328.83|328.53|328.83|328.53|328.83|328.53|0
1649428780000|2022-04-08 14:39:40||328.58||328.58||328.58||328.58|0
1649428800000|2022-04-08 14:40:00|328.88||328.88||328.88||328.88||0
1649428850000|2022-04-08 14:40:50||328.53||328.53||328.53||328.53|0
1649428870000|2022-04-08 14:41:10||328.48||328.48||328.48||328.48|0
1649428920000|2022-04-08 14:42:00||328.53||328.58||328.58||328.53|0
1649428930000|2022-04-08 14:42:10||328.53||328.53||328.53||328.53|0
1649428940000|2022-04-08 14:42:20||328.58||328.58||328.63||328.58|4
1649428970000|2022-04-08 14:42:50|328.83|328.63|328.83|328.58|328.83|328.63|328.83|328.58|0
1649428980000|2022-04-08 14:43:00|328.93|328.63|328.88|328.68|328.93|328.73|328.88|328.63|3
1649428990000|2022-04-08 14:43:10||328.63||328.63||328.68||328.63|1
1649429000000|2022-04-08 14:43:20||328.58||328.63||328.68||328.58|0
1649429010000|2022-04-08 14:43:30||328.58||328.68||328.68||328.58|0
1649429020000|2022-04-08 14:43:40|328.83|328.63|328.83|328.68|328.83|328.68|328.83|328.63|0
1649429030000|2022-04-08 14:43:50||328.63||328.58||328.63||328.58|0
1649429040000|2022-04-08 14:44:00|328.78|328.63|328.83|328.68|328.83|328.68|328.78|328.63|0
1649429050000|2022-04-08 14:44:10|328.78|328.63|328.78|328.58|328.78|328.63|328.78|328.53|0
1649429060000|2022-04-08 14:44:20|328.68|328.53|328.68|328.43|328.68|328.58|328.68|328.43|5
1649429070000|2022-04-08 14:44:30|328.63|328.38|328.58|328.38|328.63|328.38|328.58|328.38|1
1649429080000|2022-04-08 14:44:40|328.53|328.33|328.48|328.28|328.53|328.33|328.48|328.28|7
1649429090000|2022-04-08 14:44:50||328.23||328.23||328.23||328.23|2
1649429100000|2022-04-08 14:45:00||328.18||328.18||328.18||328.18|1
1649429140000|2022-04-08 14:45:40|328.43||328.33||328.43||328.33||0
1649429150000|2022-04-08 14:45:50||328.13||328.13||328.13||328.13|1
1649429160000|2022-04-08 14:46:00|328.43|328.18|328.38|328.13|328.43|328.23|328.38|328.13|5
1649429170000|2022-04-08 14:46:10|328.33|328.18|328.43|328.18|328.43|328.18|328.33|328.18|1
1649429180000|2022-04-08 14:46:20|328.48|328.23|328.48|328.28|328.48|328.28|328.48|328.23|3
1649429190000|2022-04-08 14:46:30|328.58|328.33|328.53|328.33|328.58|328.38|328.53|328.33|11
1649429200000|2022-04-08 14:46:40|328.58||328.63||328.63||328.53||3
1649429210000|2022-04-08 14:46:50|328.58||328.58||328.58||328.58||0
1649429220000|2022-04-08 14:47:00|328.68|328.38|328.63|328.38|328.68|328.43|328.63|328.38|4
1649429270000|2022-04-08 14:47:50|328.58||328.58||328.58||328.58||0
1649429280000|2022-04-08 14:48:00|328.53|328.33|328.43|328.18|328.53|328.33|328.43|328.18|6
1649429290000|2022-04-08 14:48:10||328.13||328.13||328.13||328.13|6
1649429310000|2022-04-08 14:48:30||328.08||328.08||328.08||328.08|0
1649429350000|2022-04-08 14:49:10|328.38|328.03|328.28|327.98|328.38|328.03|328.28|327.98|2
1649429360000|2022-04-08 14:49:20||327.88||327.83||327.88||327.83|4
1649429400000|2022-04-08 14:50:00||327.88||327.88||327.88||327.88|0
1649429410000|2022-04-08 14:50:10||327.93||327.93||327.98||327.93|0
1649429450000|2022-04-08 14:50:50|328.43|327.98|328.43|328.08|328.43|328.13|328.43|327.98|4
1649429460000|2022-04-08 14:51:00|328.48|328.13|328.48|328.18|328.48|328.18|328.48|328.13|0
1649429470000|2022-04-08 14:51:10|328.53|328.23|328.53|328.28|328.53|328.28|328.53|328.23|0
1649429480000|2022-04-08 14:51:20|328.68|328.33|328.63|328.43|328.68|328.48|328.63|328.33|6
1649429490000|2022-04-08 14:51:30|328.78|328.38|328.78|328.53|328.78|328.53|328.78|328.33|4
1649429500000|2022-04-08 14:51:40|328.73|328.48|328.73|328.48|328.73|328.48|328.73|328.48|0
1649429510000|2022-04-08 14:51:50||328.43||328.43||328.43||328.43|0
1649429530000|2022-04-08 14:52:10|328.83|328.53|328.88|328.63|328.88|328.68|328.83|328.53|5
1649429540000|2022-04-08 14:52:20|328.93|328.68|329.08|328.93|329.13|328.93|328.93|328.68|8
1649429550000|2022-04-08 14:52:30|329.03|328.83|328.98|328.73|329.03|328.83|328.98|328.73|3
1649429560000|2022-04-08 14:52:40|328.93|328.78|328.93|328.68|328.93|328.78|328.93|328.68|3
1649429570000|2022-04-08 14:52:50|328.98|328.73|328.98|328.68|328.98|328.73|328.98|328.68|0
1649429600000|2022-04-08 14:53:20||328.73||328.73||328.73||328.73|0
1649429610000|2022-04-08 14:53:30||328.68||328.68||328.73||328.68|0
1649429620000|2022-04-08 14:53:40|329.03|328.73|329.03|328.78|329.03|328.78|329.03|328.73|0
1649429630000|2022-04-08 14:53:50|329.08|328.83|329.08|328.73|329.08|328.83|329.08|328.73|0
1649429640000|2022-04-08 14:54:00||328.68||328.68||328.68||328.68|0
1649429660000|2022-04-08 14:54:20|328.93|328.73|329.08|328.73|329.08|328.73|328.93|328.73|3
1649429670000|2022-04-08 14:54:30|329.03|328.68|329.03|328.68|329.03|328.68|329.03|328.68|0
1649429690000|2022-04-08 14:54:50|328.98|328.63|328.98|328.63|328.98|328.63|328.98|328.63|0
1649429700000|2022-04-08 14:55:00|328.93|328.58|328.93|328.58|328.93|328.58|328.93|328.58|0
1649429730000|2022-04-08 14:55:30|328.98|328.63|328.98|328.73|328.98|328.73|328.98|328.63|0
1649429740000|2022-04-08 14:55:40|329.03||329.03||329.03||329.03||0
1649429750000|2022-04-08 14:55:50|329.08|328.78|329.08|328.78|329.08|328.78|329.08|328.78|2
1649429760000|2022-04-08 14:56:00|329.13|328.83|329.13|328.83|329.13|328.83|329.13|328.83|0
1649429800000|2022-04-08 14:56:40|329.08|328.78|329.08|328.83|329.08|328.83|329.08|328.78|7
1649429810000|2022-04-08 14:56:50|329.13|328.88|329.18|328.83|329.18|328.93|329.13|328.83|3
1649429820000|2022-04-08 14:57:00||328.88||328.98||328.98||328.83|2
1649429830000|2022-04-08 14:57:10||328.93||328.88||328.93||328.88|0
1649429850000|2022-04-08 14:57:30|329.23|328.98|329.38|329.08|329.43|329.18|329.23|328.98|13
1649429860000|2022-04-08 14:57:40|329.28|329.03|329.23|328.98|329.28|329.03|329.23|328.98|0
1649429870000|2022-04-08 14:57:50|329.18|329.03|329.13|328.93|329.18|329.03|329.13|328.93|22
1649429880000|2022-04-08 14:58:00|329.08|328.88|329.13|328.88|329.13|328.88|329.08|328.88|3
1649429890000|2022-04-08 14:58:10|329.08|328.93|329.13|328.93|329.13|328.93|329.08|328.93|1
1649429900000|2022-04-08 14:58:20|329.08|328.98|329.23|328.93|329.23|328.98|329.08|328.93|6
1649429910000|2022-04-08 14:58:30|329.33||329.28||329.33||329.28||4
1649429930000|2022-04-08 14:58:50|329.23||329.23||329.23||329.23||0
1649429970000|2022-04-08 14:59:30|329.18||329.23||329.23||329.18||2
1649429980000|2022-04-08 14:59:40|329.28||329.28||329.28||329.28||5
1649429990000|2022-04-08 14:59:50|329.33||329.38||329.38||329.28||0
1649430000000|2022-04-08 15:00:00|329.33||329.38||329.38||329.33||0
1649430010000|2022-04-08 15:00:10|329.33||329.23||329.33||329.23||0
1649430020000|2022-04-08 15:00:20|329.18|328.88|329.08|328.83|329.18|328.88|329.03|328.78|4
1649430030000|2022-04-08 15:00:30|329.13||329.18||329.18||329.13||1
1649430090000|2022-04-08 15:01:30|329.23||329.38||329.38||329.23||2
1649430100000|2022-04-08 15:01:40|329.33||329.38||329.38||329.33||0
1649430130000|2022-04-08 15:02:10|329.43||329.43||329.43||329.43||0
1649430180000|2022-04-08 15:03:00||328.93||328.93||328.93||328.93|0
1649430190000|2022-04-08 15:03:10|329.38||329.43||329.43||329.38||0
1649430200000|2022-04-08 15:03:20|329.38||329.33||329.38||329.33||0
1649430210000|2022-04-08 15:03:30|329.38||329.38||329.38||329.38||0
1649430220000|2022-04-08 15:03:40|329.33||329.33||329.33||329.33||0
1649430250000|2022-04-08 15:04:10|329.38|328.98|329.38|329.13|329.38|329.13|329.38|328.98|0
1649430260000|2022-04-08 15:04:20|329.33|329.18|329.23|329.03|329.33|329.18|329.23|329.03|9
1649430280000|2022-04-08 15:04:40|329.28||329.28||329.28||329.28||5
1649430290000|2022-04-08 15:04:50|329.23|328.98|329.18|328.98|329.23|328.98|329.18|328.98|3
1649430300000|2022-04-08 15:05:00|329.23||329.28||329.28||329.23||0
1649430310000|2022-04-08 15:05:10|329.33||329.28||329.33||329.28||6
1649430320000|2022-04-08 15:05:20||329.03||329.03||329.03||329.03|0
1649430380000|2022-04-08 15:06:20|329.23||329.23||329.23||329.23||0
1649430390000|2022-04-08 15:06:30|329.18|328.98|329.18|328.98|329.18|328.98|329.18|328.98|6
1649430400000|2022-04-08 15:06:40|329.13|329.03|329.13|328.98|329.13|329.03|329.13|328.98|0
1649430410000|2022-04-08 15:06:50|329.08|328.93|329.08|328.83|329.08|328.93|329.08|328.83|2
1649430420000|2022-04-08 15:07:00|329.03||329.13||329.13||329.03||2
1649430430000|2022-04-08 15:07:10|329.08|328.78|329.08|328.78|329.08|328.78|329.08|328.78|0
1649430480000|2022-04-08 15:08:00|329.13|328.83|329.18|328.88|329.18|328.93|329.13|328.83|0
1649430580000|2022-04-08 15:09:40|329.13|328.98|329.13|328.88|329.13|328.98|329.13|328.88|1
1649430600000|2022-04-08 15:10:00|329.18||329.18||329.18||329.18||0
1649430610000|2022-04-08 15:10:10||328.93||328.93||328.93||328.93|0
1649430650000|2022-04-08 15:10:50|329.13||329.13||329.13||329.13||0
1649430660000|2022-04-08 15:11:00|329.18||329.18||329.18||329.18||0
1649430670000|2022-04-08 15:11:10|329.28||329.28||329.28||329.28||5
1649430690000|2022-04-08 15:11:30|329.33||329.33||329.33||329.33||0
1649430700000|2022-04-08 15:11:40|329.38||329.43||329.43||329.38||1
1649430710000|2022-04-08 15:11:50||329.03||329.03||329.03||329.03|0
1649430740000|2022-04-08 15:12:20|329.53|329.18|329.53|329.33|329.53|329.33|329.53|329.18|1
1649430750000|2022-04-08 15:12:30|329.48|329.28|329.43|329.18|329.48|329.28|329.43|329.18|6
1649430790000|2022-04-08 15:13:10|329.48|329.28|329.58|329.33|329.58|329.33|329.48|329.28|3
1649430800000|2022-04-08 15:13:20|329.63||329.63||329.63||329.63||0
1649430870000|2022-04-08 15:14:30|329.58||329.53||329.58||329.53||0
1649430880000|2022-04-08 15:14:40|329.43|329.28|329.48|329.28|329.48|329.28|329.43|329.28|4
1649430890000|2022-04-08 15:14:50|329.43|329.18|329.43|329.18|329.43|329.18|329.43|329.18|1
1649430900000|2022-04-08 15:15:00|329.48||329.48||329.48||329.48||0
1649430930000|2022-04-08 15:15:30|329.43|329.13|329.28|329.03|329.43|329.13|329.23|329.03|3
1649430940000|2022-04-08 15:15:40|329.23|328.93|329.23|328.93|329.23|328.93|329.23|328.93|0
1649430950000|2022-04-08 15:15:50|329.28|328.98|329.28|328.98|329.28|328.98|329.28|328.98|0
1649430980000|2022-04-08 15:16:20|329.23|328.93|329.23|328.93|329.23|328.93|329.23|328.93|0
1649431000000|2022-04-08 15:16:40|329.18|328.88|329.18|328.88|329.18|328.88|329.18|328.88|0
1649431020000|2022-04-08 15:17:00|329.13|328.83|329.08|328.78|329.13|328.83|329.03|328.78|0
1649431030000|2022-04-08 15:17:10|329.03|328.73|329.03|328.73|329.03|328.73|329.03|328.73|0
1649431040000|2022-04-08 15:17:20|329.08|328.78|329.08|328.78|329.08|328.78|329.08|328.78|0
1649431050000|2022-04-08 15:17:30|329.13||329.13||329.13||329.13||0
1649431060000|2022-04-08 15:17:40|329.18||329.18||329.18||329.18||0
1649431070000|2022-04-08 15:17:50|329.23||329.23||329.23||329.23||0
1649431080000|2022-04-08 15:18:00|329.28|328.83|329.33|328.83|329.33|328.83|329.28|328.83|0
1649431090000|2022-04-08 15:18:10|329.28||329.33||329.33||329.23||0
1649431120000|2022-04-08 15:18:40|329.28||329.28||329.28||329.28||0
1649431130000|2022-04-08 15:18:50|329.33||329.28||329.33||329.28||0
1649431150000|2022-04-08 15:19:10|329.23||329.23||329.23||329.23||0
1649431190000|2022-04-08 15:19:50|329.18|328.78|329.03|328.73|329.18|328.78|328.98|328.73|2
1649431200000|2022-04-08 15:20:00|328.98|328.68|328.98|328.68|328.98|328.68|328.93|328.68|0
1649431210000|2022-04-08 15:20:10|329.03||328.98||329.03||328.98||0
1649431230000|2022-04-08 15:20:30|328.93||328.93||328.93||328.93||0
1649431290000|2022-04-08 15:21:30|328.98||328.98||328.98||328.98||0
1649431330000|2022-04-08 15:22:10|328.83|328.63|328.83|328.63|328.83|328.63|328.83|328.63|3
1649431340000|2022-04-08 15:22:20|328.78||328.88||328.88||328.78||1
1649431360000|2022-04-08 15:22:40|328.83|328.58|328.83|328.58|328.83|328.58|328.83|328.58|0
1649431380000|2022-04-08 15:23:00|328.78|328.53|328.63|328.38|328.78|328.53|328.63|328.38|2
1649431390000|2022-04-08 15:23:10|328.68|328.43|328.63|328.43|328.68|328.43|328.63|328.43|0
1649431400000|2022-04-08 15:23:20|328.73||328.73||328.73||328.73||1
1649431420000|2022-04-08 15:23:40|328.78|328.48|328.78|328.63|328.78|328.63|328.78|328.48|1
1649431430000|2022-04-08 15:23:50|328.88|328.68|328.93|328.73|328.93|328.73|328.88|328.68|10
1649431440000|2022-04-08 15:24:00|329.03||329.03||329.03||329.03||5
1649431480000|2022-04-08 15:24:40|328.98||328.98||328.98||328.98||1
1649431490000|2022-04-08 15:24:50|328.93||328.98||328.98||328.93||0
1649431510000|2022-04-08 15:25:10|329.08||329.08||329.08||329.08||3
1649431520000|2022-04-08 15:25:20|329.03|328.68|328.98|328.68|329.03|328.68|328.98|328.68|3
1649431530000|2022-04-08 15:25:30||328.73||328.73||328.73||328.73|0
1649431540000|2022-04-08 15:25:40|329.03||329.08||329.08||329.03||0
1649431550000|2022-04-08 15:25:50|328.88|328.78|329.08|328.78|329.08|328.78|328.88|328.78|1
1649431570000|2022-04-08 15:26:10||328.73||328.73||328.73||328.73|0
1649431580000|2022-04-08 15:26:20|328.88||329.03||329.03||328.88||1
1649431590000|2022-04-08 15:26:30|329.08||329.08||329.08||329.08||0
1649431600000|2022-04-08 15:26:40|328.88||329.03||329.03||328.88||1
1649431620000|2022-04-08 15:27:00||328.68||328.68||328.68||328.68|4
1649431630000|2022-04-08 15:27:10|328.83|328.63|328.83|328.58|328.83|328.63|328.83|328.58|7
1649431670000|2022-04-08 15:27:50|328.78|328.43|328.73|328.43|328.78|328.43|328.73|328.43|9
1649431680000|2022-04-08 15:28:00|||||||||2
1649431690000|2022-04-08 15:28:10||328.38||328.38||328.38||328.38|1
1649431700000|2022-04-08 15:28:20|328.53|328.33|328.63|328.33|328.63|328.33|328.53|328.33|2
1649431710000|2022-04-08 15:28:30|||||||||1
1649431720000|2022-04-08 15:28:40||328.28||328.28||328.28||328.28|2
1649431730000|2022-04-08 15:28:50|328.43|328.33|328.63|328.33|328.63|328.33|328.43|328.33|2
1649431740000|2022-04-08 15:29:00||328.28||328.28||328.28||328.28|1
1649431750000|2022-04-08 15:29:10|328.43|328.23|328.53|328.23|328.53|328.23|328.43|328.23|2
1649431760000|2022-04-08 15:29:20|328.43|328.28|328.48|328.28|328.48|328.28|328.43|328.23|3
1649431770000|2022-04-08 15:29:30|328.53||328.53||328.53||328.53||1
1649431780000|2022-04-08 15:29:40||328.23||328.23||328.23||328.23|3
1649431790000|2022-04-08 15:29:50|||||||||3
1649431800000|2022-04-08 15:30:00|328.58||328.58||328.58||328.58||0
1649431810000|2022-04-08 15:30:10|328.63|328.48|328.78|328.53|328.78|328.63|328.63|328.48|6
1649431820000|2022-04-08 15:30:20|||||||||1
1649431860000|2022-04-08 15:31:00||328.48||328.48||328.48||328.48|0
1649431870000|2022-04-08 15:31:10|328.83||328.88||328.88||328.83||1
1649431930000|2022-04-08 15:32:10|328.93||328.98||328.98||328.93||1
1649431950000|2022-04-08 15:32:30||328.53||328.63||328.63||328.53|0
1649431960000|2022-04-08 15:32:40|328.93||328.93||328.93||328.93||0
1649431970000|2022-04-08 15:32:50|328.98|328.68|328.98|328.73|328.98|328.73|328.98|328.68|0
1649431980000|2022-04-08 15:33:00|329.08||329.08||329.08||329.08||2
1649432000000|2022-04-08 15:33:20|329.13||329.18||329.23||329.13||2
1649432070000|2022-04-08 15:34:30|329.13||329.13||329.13||329.13||0
1649432140000|2022-04-08 15:35:40|329.08|328.68|329.08|328.63|329.08|328.68|329.08|328.63|2
1649432170000|2022-04-08 15:36:10|328.58|328.58|328.58|328.28|328.58|328.58|328.53|328.23|17
1649432180000|2022-04-08 15:36:20|328.63|328.33|328.63|328.33|328.63|328.33|328.63|328.33|0
1649432200000|2022-04-08 15:36:40|328.58||328.53||328.58||328.53||0
1649432210000|2022-04-08 15:36:50|328.48|328.23|328.43|328.18|328.48|328.23|328.38|328.18|1
1649432220000|2022-04-08 15:37:00|328.48||328.48||328.48||328.48||1
1649432230000|2022-04-08 15:37:10|328.53||328.48||328.53||328.48||0
1649432280000|2022-04-08 15:38:00|328.53||328.53||328.53||328.53||0
1649432300000|2022-04-08 15:38:20|328.58||328.63||328.63||328.58||0
1649432330000|2022-04-08 15:38:50|328.58||328.63||328.63||328.58||0
1649432350000|2022-04-08 15:39:10|328.58||328.63||328.63||328.58||0
1649432360000|2022-04-08 15:39:20|328.58||328.63||328.63||328.58||0
1649432400000|2022-04-08 15:40:00|328.58||328.63||328.63||328.58||0
1649432420000|2022-04-08 15:40:20|328.58||328.58||328.58||328.58||0
1649432430000|2022-04-08 15:40:30|328.63||328.63||328.63||328.63||0
1649432450000|2022-04-08 15:40:50|328.58||328.58||328.58||328.58||0
1649432460000|2022-04-08 15:41:00|328.63||328.58||328.63||328.58||0
1649432470000|2022-04-08 15:41:10|328.63||328.63||328.63||328.63||0
1649432480000|2022-04-08 15:41:20|328.58||328.58||328.58||328.58||0
1649432500000|2022-04-08 15:41:40|328.53||328.38||328.53||328.38||0
1649432520000|2022-04-08 15:42:00|328.43||328.53||328.53||328.43||3
1649432650000|2022-04-08 15:44:10|328.58||328.58||328.58||328.58||0
1649432670000|2022-04-08 15:44:30|328.63|328.48|328.78|328.48|328.88|328.58|328.63|328.48|8
1649432690000|2022-04-08 15:44:50|328.73|328.38|328.53|328.28|328.73|328.38|328.53|328.28|4
1649432700000|2022-04-08 15:45:00|328.48|328.23|328.53|328.23|328.53|328.23|328.48|328.23|0
1649432710000|2022-04-08 15:45:10|328.48||328.48||328.48||328.48||0
1649432720000|2022-04-08 15:45:20|328.53||328.48||328.53||328.43||0
1649432730000|2022-04-08 15:45:30|328.43||328.48||328.53||328.43||0
1649432740000|2022-04-08 15:45:40|328.53||328.58||328.58||328.53||0
1649432770000|2022-04-08 15:46:10|328.63||328.63||328.63||328.63||0
1649432800000|2022-04-08 15:46:40|328.68||328.68||328.68||328.68||0
1649432810000|2022-04-08 15:46:50|328.73||328.73||328.73||328.73||0
1649432820000|2022-04-08 15:47:00|328.78||328.73||328.78||328.73||0
1649432830000|2022-04-08 15:47:10|328.78||328.73||328.78||328.73||0
1649432840000|2022-04-08 15:47:20|328.78|328.78|329.03|328.68|329.03|328.78|328.78|328.68|9
1649432850000|2022-04-08 15:47:30||328.63||328.58||328.63||328.58|0
1649432950000|2022-04-08 15:49:10|328.98|328.73|328.98|328.58|328.98|328.83|328.98|328.58|2
1649432970000|2022-04-08 15:49:30||328.53||328.53||328.53||328.53|0
1649432990000|2022-04-08 15:49:50|328.83|328.38|328.73|328.38|328.83|328.38|328.73|328.38|4
1649433020000|2022-04-08 15:50:20|328.78||328.78||328.78||328.78||0
1649433030000|2022-04-08 15:50:30|328.83|328.43|328.78|328.58|328.83|328.68|328.78|328.43|0
1649433040000|2022-04-08 15:50:40||328.53||328.48||328.53||328.48|0
1649433060000|2022-04-08 15:51:00|328.83||328.83||328.83||328.83||0
1649433140000|2022-04-08 15:52:20||328.58||328.53||328.58||328.53|0
1649433190000|2022-04-08 15:53:10|328.88||328.88||328.88||328.88||0
1649433200000|2022-04-08 15:53:20|328.98|328.58|328.98|328.63|328.98|328.63|328.98|328.58|0
1649433250000|2022-04-08 15:54:10||328.58||328.58||328.58||328.58|0
1649433260000|2022-04-08 15:54:20||328.53||328.53||328.53||328.53|0
1649433300000|2022-04-08 15:55:00||328.48||328.48||328.48||328.48|0
1649433340000|2022-04-08 15:55:40|328.88||328.88||328.88||328.88||0
1649433360000|2022-04-08 15:56:00|328.78|328.38|328.73|328.33|328.78|328.38|328.73|328.33|4
1649433390000|2022-04-08 15:56:30||328.38||328.38||328.38||328.38|0
1649433410000|2022-04-08 15:56:50|328.78||328.78||328.78||328.78||0
1649433610000|2022-04-08 16:00:10|328.83||328.88||328.88||328.83||0
1649433630000|2022-04-08 16:00:30||328.43||328.43||328.43||328.43|0
1649433640000|2022-04-08 16:00:40||328.48||328.48||328.48||328.48|0
1649433760000|2022-04-08 16:02:40||328.43||328.43||328.43||328.43|0
1649433920000|2022-04-08 16:05:20||328.48||328.48||328.48||328.48|0
1649433970000|2022-04-08 16:06:10||328.43||328.43||328.43||328.43|0
1649433980000|2022-04-08 16:06:20||328.38||328.43||328.43||328.38|0
1649433990000|2022-04-08 16:06:30|328.83||328.83||328.83||328.83||0
1649434080000|2022-04-08 16:08:00||328.38||328.38||328.38||328.38|0
1649434090000|2022-04-08 16:08:10|328.78||328.78||328.78||328.78||0
1649434140000|2022-04-08 16:09:00|328.83||328.83||328.83||328.83||2
1649434150000|2022-04-08 16:09:10||328.43||328.43||328.43||328.43|0
1649434160000|2022-04-08 16:09:20|||||||||1
1649434170000|2022-04-08 16:09:30||328.48||328.48||328.48||328.48|0
1649434260000|2022-04-08 16:11:00|328.98|328.53|328.98|328.73|328.98|328.73|328.98|328.53|1
1649434270000|2022-04-08 16:11:10|329.03|328.78|328.98|328.73|329.03|328.83|328.98|328.73|0
1649434280000|2022-04-08 16:11:20|329.03|328.83|329.08|328.88|329.13|328.93|329.03|328.73|13
1649434290000|2022-04-08 16:11:30||328.83||328.88||328.88||328.83|0
1649434300000|2022-04-08 16:11:40||328.83||328.83||328.88||328.83|0
1649434310000|2022-04-08 16:11:50||328.88||328.78||328.88||328.78|2
1649434340000|2022-04-08 16:12:20||328.73||328.73||328.73||328.73|0
1649434350000|2022-04-08 16:12:30||328.68||328.68||328.68||328.68|0
1649434370000|2022-04-08 16:12:50||328.73||328.73||328.73||328.73|0
1649434410000|2022-04-08 16:13:30||328.68||328.68||328.68||328.68|0
1649434420000|2022-04-08 16:13:40|329.03|328.63|328.98|328.63|329.03|328.63|328.98|328.63|0
1649434440000|2022-04-08 16:14:00|328.93||328.93||328.93||328.93||0
1649434480000|2022-04-08 16:14:40|328.98||328.98||328.98||328.98||1
1649434500000|2022-04-08 16:15:00|329.03||329.03||329.03||329.03||0
1649434600000|2022-04-08 16:16:40||328.73||328.73||328.73||328.73|0
1649434610000|2022-04-08 16:16:50|329.08||329.08||329.08||329.08||0
1649434630000|2022-04-08 16:17:10|329.13||329.13||329.13||329.13||0
1649434650000|2022-04-08 16:17:30|329.18||329.23||329.23||329.18||2
1649434680000|2022-04-08 16:18:00|329.28|328.78|329.38|329.03|329.38|329.03|329.28|328.78|0
1649434740000|2022-04-08 16:19:00|329.43|329.13|329.43|329.13|329.43|329.13|329.43|329.13|0
1649434750000|2022-04-08 16:19:10|329.48||329.48||329.48||329.48||0
1649434770000|2022-04-08 16:19:30|329.53||329.53||329.53||329.53||4
1649434790000|2022-04-08 16:19:50|329.48|329.33|329.48|329.23|329.48|329.33|329.48|329.23|1
1649434810000|2022-04-08 16:20:10|329.53||329.53||329.53||329.53||1
1649434840000|2022-04-08 16:20:40||329.18||329.18||329.18||329.18|0
1649434880000|2022-04-08 16:21:20|329.58||329.58||329.58||329.58||0
1649434900000|2022-04-08 16:21:40|329.63||329.63||329.63||329.63||1
1649435020000|2022-04-08 16:23:40|329.58||329.58||329.58||329.58||0
1649435060000|2022-04-08 16:24:20|329.53||329.53||329.53||329.53||0
1649435120000|2022-04-08 16:25:20|329.58|329.23|329.58|329.28|329.58|329.28|329.58|329.23|1
1649435140000|2022-04-08 16:25:40|329.68|329.33|329.68|329.33|329.68|329.33|329.68|329.33|1
1649435150000|2022-04-08 16:25:50|329.73||329.78||329.78||329.73||5
1649435160000|2022-04-08 16:26:00|329.83||329.83||329.83||329.83||1
1649435190000|2022-04-08 16:26:30|329.78||329.78||329.78||329.78||0
1649435250000|2022-04-08 16:27:30|329.83||329.83||329.83||329.83||0
1649435400000|2022-04-08 16:30:00|329.78||329.83||329.83||329.78||0
1649435420000|2022-04-08 16:30:20|329.78||329.78||329.78||329.78||0
1649435440000|2022-04-08 16:30:40|329.73||329.73||329.73||329.73||0
1649435480000|2022-04-08 16:31:20||329.28||329.28||329.28||329.28|0
1649435490000|2022-04-08 16:31:30|329.68|329.23|329.68|329.23|329.68|329.23|329.68|329.23|0
1649435540000|2022-04-08 16:32:20|||||||||2
1649435650000|2022-04-08 16:34:10|329.63|329.18|329.63|329.18|329.63|329.18|329.63|329.18|0
1649435880000|2022-04-08 16:38:00||329.23||329.23||329.23||329.23|0
1649435940000|2022-04-08 16:39:00||329.28||329.28||329.28||329.28|0
1649436070000|2022-04-08 16:41:10|329.68|329.33|329.78|329.38|329.78|329.38|329.68|329.33|1
1649436080000|2022-04-08 16:41:20|329.83|329.43|329.83|329.48|329.83|329.48|329.83|329.43|0
1649436110000|2022-04-08 16:41:50|329.78|329.43|329.78|329.43|329.78|329.43|329.78|329.43|0
1649436200000|2022-04-08 16:43:20|329.73|329.38|329.73|329.38|329.73|329.38|329.73|329.38|0
1649436210000|2022-04-08 16:43:30||329.33||329.33||329.33||329.33|0
1649436220000|2022-04-08 16:43:40|329.68||329.68||329.68||329.68||0
1649436370000|2022-04-08 16:46:10|329.73||329.73||329.73||329.73||0
1649436490000|2022-04-08 16:48:10|329.68|329.28|329.68|329.28|329.68|329.28|329.68|329.28|0
1649436560000|2022-04-08 16:49:20||329.38||329.38||329.38||329.38|0
1649436580000|2022-04-08 16:49:40||329.28||329.28||329.28||329.28|1
1649436600000|2022-04-08 16:50:00|329.63||329.63||329.63||329.63||0
1649436610000|2022-04-08 16:50:10||329.23||329.23||329.23||329.23|0
1649436690000|2022-04-08 16:51:30||329.28||329.28||329.28||329.28|0
1649436770000|2022-04-08 16:52:50|329.73||329.73||329.73||329.73||7
1649436780000|2022-04-08 16:53:00|329.78||329.78||329.78||329.78||0
1649436860000|2022-04-08 16:54:20||329.33||329.33||329.33||329.33|0
1649436900000|2022-04-08 16:55:00||329.38||329.38||329.38||329.38|0
1649436960000|2022-04-08 16:56:00|329.73|329.53|329.73|329.53|329.73|329.53|329.73|329.53|0
1649436970000|2022-04-08 16:56:10|329.78|329.58|329.78|329.53|329.78|329.58|329.78|329.53|1
1649437000000|2022-04-08 16:56:40|329.73|329.48|329.68|329.43|329.73|329.48|329.68|329.43|1
1649437020000|2022-04-08 16:57:00|329.73||329.73||329.73||329.73||0
1649437030000|2022-04-08 16:57:10|329.78||329.78||329.78||329.78||0
1649437070000|2022-04-08 16:57:50|329.83|329.53|329.88|329.68|329.88|329.68|329.83|329.53|1
1649437080000|2022-04-08 16:58:00|329.93|329.73|329.93|329.73|329.93|329.73|329.93|329.68|12
1649437090000|2022-04-08 16:58:10||329.78||329.68||329.78||329.68|3
1649437140000|2022-04-08 16:59:00|330.03||330.03||330.03||330.03||3
1649437270000|2022-04-08 17:01:10|329.78|329.18|329.88|329.28|329.88|329.28|329.78|329.18|0
1649437280000|2022-04-08 17:01:20|329.78|329.18|329.78|329.18|329.78|329.18|329.78|329.18|0
1649437290000|2022-04-08 17:01:30|329.88|329.28|329.88|329.28|329.88|329.28|329.78|329.18|0
1649437300000|2022-04-08 17:01:40|329.78|329.18|329.78|329.18|329.78|329.18|329.78|329.18|0
1649437310000|2022-04-08 17:01:50|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649437320000|2022-04-08 17:02:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649437350000|2022-04-08 17:02:30|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649437420000|2022-04-08 17:03:40|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649437430000|2022-04-08 17:03:50|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649437440000|2022-04-08 17:04:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649437470000|2022-04-08 17:04:30|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649437480000|2022-04-08 17:04:40|329.88|329.28|329.88|329.28|329.88|329.28|329.88|329.28|0
1649437560000|2022-04-08 17:06:00|329.78|329.18|329.78|329.18|329.78|329.18|329.78|329.18|0
1649437610000|2022-04-08 17:06:50|329.68|329.08|329.68|329.08|329.68|329.08|329.68|329.08|0
1649437630000|2022-04-08 17:07:10|329.78|329.18|329.78|329.18|329.78|329.18|329.68|329.08|0
1649437900000|2022-04-08 17:11:40|329.68|329.08|329.78|329.18|329.78|329.18|329.68|329.08|0
1649437910000|2022-04-08 17:11:50|329.68|329.08|329.68|329.08|329.68|329.08|329.68|329.08|0
1649438080000|2022-04-08 17:14:40|329.58|328.98|329.58|328.98|329.58|328.98|329.58|328.98|0
1649438130000|2022-04-08 17:15:30|329.03|328.78|329.03|328.78|329.03|328.78|329.03|328.78|11
1649438140000|2022-04-08 17:15:40|329.08|328.68|329.08|328.68|329.08|328.68|329.08|328.68|5
1649438190000|2022-04-08 17:16:30|329.18|328.73|329.18|328.73|329.18|328.73|329.18|328.73|1
1649438200000|2022-04-08 17:16:40|329.13||329.13||329.13||329.13||0
1649438210000|2022-04-08 17:16:50|329.18||329.18||329.18||329.03||1
1649438220000|2022-04-08 17:17:00|329.13||329.18||329.18||329.13||0
1649438240000|2022-04-08 17:17:20|329.13||329.18||329.18||329.13||0
1649438260000|2022-04-08 17:17:40|329.13||329.13||329.13||329.13||0
1649438270000|2022-04-08 17:17:50|329.18||329.13||329.18||329.13||0
1649438280000|2022-04-08 17:18:00|329.08||328.98||329.08||328.98||0
1649438300000|2022-04-08 17:18:20|329.03||328.98||329.03||328.98||0
1649438310000|2022-04-08 17:18:30|328.93||328.93||328.93||328.93||0
1649438320000|2022-04-08 17:18:40|328.88|328.63|328.88|328.63|328.88|328.63|328.88|328.63|2
1649438330000|2022-04-08 17:18:50|328.93||328.98||328.98||328.93||0
1649438350000|2022-04-08 17:19:10|329.03||328.98||329.03||328.98||0
1649438380000|2022-04-08 17:19:40|329.08|328.68|329.08|328.68|329.08|328.68|329.08|328.68|1
1649438400000|2022-04-08 17:20:00|329.03||328.98||329.03||328.98||0
1649438430000|2022-04-08 17:20:30|328.93||329.03||329.03||328.93||0
1649438460000|2022-04-08 17:21:00|329.08||329.08||329.08||329.08||0
1649438520000|2022-04-08 17:22:00|329.03||328.98||329.03||328.93||0
1649438530000|2022-04-08 17:22:10|329.03||329.03||329.03||329.03||0
1649438580000|2022-04-08 17:23:00|328.98||328.98||328.98||328.98||0
1649438610000|2022-04-08 17:23:30|329.03||329.03||329.03||329.03||0
1649438670000|2022-04-08 17:24:30|328.98|328.63|328.88|328.63|328.98|328.63|328.88|328.63|0
1649438700000|2022-04-08 17:25:00|328.83|328.58|328.83|328.58|328.83|328.58|328.83|328.58|0
1649438730000|2022-04-08 17:25:30|328.78|328.53|328.78|328.53|328.78|328.53|328.78|328.53|0
1649438750000|2022-04-08 17:25:50|328.83||328.83||328.83||328.83||0
1649438880000|2022-04-08 17:28:00|328.78||328.78||328.78||328.78||0
1649438960000|2022-04-08 17:29:20|328.83||328.83||328.83||328.83||0
1649438970000|2022-04-08 17:29:30|328.78||328.78||328.78||328.78||0
1649438980000|2022-04-08 17:29:40|328.73||328.73||328.78||328.73||0
1649438990000|2022-04-08 17:29:50||328.48||328.48||328.48||328.48|0
1649439060000|2022-04-08 17:31:00|328.68||328.68||328.68||328.68||0
1649439090000|2022-04-08 17:31:30|328.73||328.73||328.73||328.73||0
1649439100000|2022-04-08 17:31:40|328.78||328.78||328.78||328.78||0
1649439120000|2022-04-08 17:32:00|328.73||328.73||328.73||328.73||0
1649439130000|2022-04-08 17:32:10|328.63|328.43|328.73|328.43|328.73|328.43|328.63|328.43|1
1649439220000|2022-04-08 17:33:40|328.78||328.78||328.78||328.78||0
1649439290000|2022-04-08 17:34:50|328.73||328.63||328.73||328.63||0
1649439330000|2022-04-08 17:35:30|328.68||328.68||328.68||328.68||0
1649439360000|2022-04-08 17:36:00|328.73||328.78||328.78||328.73||0
1649439400000|2022-04-08 17:36:40|328.73||328.73||328.73||328.73||0
1649439420000|2022-04-08 17:37:00|328.68||328.68||328.68||328.68||0
1649439460000|2022-04-08 17:37:40|328.73||328.73||328.73||328.73||0
1649439520000|2022-04-08 17:38:40|328.78||328.73||328.78||328.73||0
1649439530000|2022-04-08 17:38:50|328.68||328.73||328.73||328.68||0
1649439580000|2022-04-08 17:39:40|328.68||328.68||328.68||328.68||0
1649439670000|2022-04-08 17:41:10|328.63||328.63||328.63||328.63||0
1649439720000|2022-04-08 17:42:00|328.68||328.68||328.68||328.68||0
1649439780000|2022-04-08 17:43:00|328.48|328.28|328.48|328.28|328.48|328.28|328.48|328.28|13
1649439790000|2022-04-08 17:43:10|328.53||328.53||328.58||328.53||0
1649439800000|2022-04-08 17:43:20|328.58||328.58||328.58||328.58||0
1649439820000|2022-04-08 17:43:40|328.63||328.58||328.63||328.58||0
1649439840000|2022-04-08 17:44:00|||||||||1
1649439860000|2022-04-08 17:44:20|328.53||328.53||328.53||328.53||0
1649439880000|2022-04-08 17:44:40|328.48||328.48||328.48||328.48||0
1649439890000|2022-04-08 17:44:50|328.53||328.53||328.53||328.53||1
1649439900000|2022-04-08 17:45:00|328.48||328.48||328.48||328.48||0
1649439910000|2022-04-08 17:45:10|328.43||328.43||328.43||328.43||0
1649439920000|2022-04-08 17:45:20|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.28|5
1649439930000|2022-04-08 17:45:30|328.53|328.28|328.63|328.38|328.63|328.38|328.53|328.28|4
1649439940000|2022-04-08 17:45:40|328.68||328.68||328.68||328.68||0
1649439950000|2022-04-08 17:45:50|328.63|328.33|328.58|328.33|328.63|328.33|328.58|328.33|0
1649439970000|2022-04-08 17:46:10|328.53|328.28|328.53|328.28|328.53|328.28|328.48|328.28|0
1649439980000|2022-04-08 17:46:20|328.48|328.23|328.43|328.18|328.48|328.23|328.43|328.18|3
1649439990000|2022-04-08 17:46:30|328.48||328.48||328.48||328.48||0
1649440090000|2022-04-08 17:48:10|328.53||328.48||328.53||328.48||0
1649440100000|2022-04-08 17:48:20|328.43||328.48||328.48||328.43||0
1649440120000|2022-04-08 17:48:40|328.43||328.38||328.43||328.38||0
1649440130000|2022-04-08 17:48:50|328.43||328.43||328.43||328.43||0
1649440140000|2022-04-08 17:49:00|328.48||328.48||328.48||328.48||0
1649440150000|2022-04-08 17:49:10|328.53||328.53||328.53||328.53||0
1649440160000|2022-04-08 17:49:20|328.48||328.48||328.48||328.43||1
1649440190000|2022-04-08 17:49:50|328.43||328.43||328.43||328.43||0
1649440200000|2022-04-08 17:50:00|328.38|328.13|328.33|328.13|328.38|328.13|328.33|328.13|4
1649440220000|2022-04-08 17:50:20|328.38||328.38||328.38||328.38||3
1649440260000|2022-04-08 17:51:00|328.33||328.33||328.33||328.33||0
1649440270000|2022-04-08 17:51:10|328.38||328.38||328.38||328.38||0
1649440280000|2022-04-08 17:51:20|328.43||328.43||328.43||328.43||0
1649440290000|2022-04-08 17:51:30|328.48||328.48||328.48||328.48||0
1649440310000|2022-04-08 17:51:50|328.53|328.18|328.53|328.18|328.53|328.18|328.53|328.18|0
1649440320000|2022-04-08 17:52:00|328.58||328.58||328.58||328.58||0
1649440330000|2022-04-08 17:52:10|328.53||328.58||328.58||328.53||0
1649440340000|2022-04-08 17:52:20|328.53||328.48||328.53||328.48||0
1649440380000|2022-04-08 17:53:00|328.53||328.48||328.53||328.48||0
1649440450000|2022-04-08 17:54:10|328.43||328.43||328.43||328.43||0
1649440500000|2022-04-08 17:55:00|328.38||328.38||328.38||328.38||0
1649440510000|2022-04-08 17:55:10|328.28|328.13|328.38|328.13|328.38|328.18|328.28|328.13|0
1649440520000|2022-04-08 17:55:20|328.43||328.43||328.43||328.43||0
1649440530000|2022-04-08 17:55:30|328.38||328.43||328.43||328.38||0
1649440550000|2022-04-08 17:55:50|328.38||328.38||328.38||328.38||0
1649440560000|2022-04-08 17:56:00|328.43||328.43||328.43||328.43||0
1649440570000|2022-04-08 17:56:10|328.38||328.38||328.38||328.38||0
1649440600000|2022-04-08 17:56:40|328.43||328.48||328.48||328.43||0
1649440630000|2022-04-08 17:57:10|328.53||328.53||328.53||328.53||0
1649440640000|2022-04-08 17:57:20|328.48||328.48||328.48||328.48||0
1649440650000|2022-04-08 17:57:30|328.53||328.53||328.53||328.53||0
1649440680000|2022-04-08 17:58:00|328.48||328.43||328.48||328.38||0
1649440690000|2022-04-08 17:58:10|328.48||328.48||328.48||328.43||0
1649440740000|2022-04-08 17:59:00|328.43||328.48||328.48||328.43||1
1649440780000|2022-04-08 17:59:40|328.43||328.48||328.48||328.43||0
1649440790000|2022-04-08 17:59:50|328.43||328.43||328.43||328.43||0
1649440800000|2022-04-08 18:00:00|328.38||328.43||328.43||328.38||0
1649440810000|2022-04-08 18:00:10|328.38||328.38||328.38||328.38||0
1649440820000|2022-04-08 18:00:20|328.33||328.38||328.38||328.33||0
1649440830000|2022-04-08 18:00:30|328.43||328.43||328.43||328.43||0
1649440840000|2022-04-08 18:00:40|328.48||328.48||328.48||328.48||0
1649440850000|2022-04-08 18:00:50|328.53||328.53||328.53||328.53||0
1649440890000|2022-04-08 18:01:30|328.58||328.58||328.58||328.58||0
1649440920000|2022-04-08 18:02:00|328.53||328.43||328.53||328.43||0
1649440940000|2022-04-08 18:02:20|328.38||328.38||328.38||328.38||0
1649440950000|2022-04-08 18:02:30|328.43|328.03|328.28|327.98|328.43|328.03|328.28|327.98|1
1649440970000|2022-04-08 18:02:50|328.23||328.23||328.23||328.23||0
1649440980000|2022-04-08 18:03:00|328.28||328.28||328.28||328.28||0
1649441010000|2022-04-08 18:03:30|328.33|328.08|328.43|328.18|328.43|328.28|328.33|328.08|2
1649441040000|2022-04-08 18:04:00|328.38||328.38||328.38||328.38||0
1649441050000|2022-04-08 18:04:10|328.33|328.08|328.28|328.03|328.33|328.08|328.28|328.03|1
1649441080000|2022-04-08 18:04:40|328.33||328.33||328.33||328.33||0
1649441100000|2022-04-08 18:05:00|328.28||328.18||328.28||328.18||0
1649441110000|2022-04-08 18:05:10|328.23||328.23||328.23||328.23||0
1649441120000|2022-04-08 18:05:20|328.28||328.28||328.28||328.28||0
1649441140000|2022-04-08 18:05:40|328.33||328.33||328.33||328.33||0
1649441160000|2022-04-08 18:06:00|328.38||328.38||328.38||328.38||0
1649441170000|2022-04-08 18:06:10|328.33||328.33||328.33||328.33||0
1649441200000|2022-04-08 18:06:40|328.38||328.38||328.38||328.38||0
1649441210000|2022-04-08 18:06:50|328.33||328.33||328.33||328.33||0
1649441220000|2022-04-08 18:07:00|328.38||328.38||328.38||328.38||0
1649441240000|2022-04-08 18:07:20|328.53|328.18|328.53|328.18|328.53|328.18|328.53|328.18|2
1649441260000|2022-04-08 18:07:40|328.58||328.48||328.58||328.48||0
1649441310000|2022-04-08 18:08:30|328.53||328.58||328.58||328.53||1
1649441320000|2022-04-08 18:08:40|328.53||328.53||328.53||328.53||0
1649441360000|2022-04-08 18:09:20|328.58||328.58||328.58||328.58||0
1649441370000|2022-04-08 18:09:30|328.53||328.53||328.53||328.53||0
1649441390000|2022-04-08 18:09:50|328.58|328.23|328.63|328.23|328.63|328.23|328.58|328.23|0
1649441400000|2022-04-08 18:10:00|328.58||328.58||328.58||328.58||0
1649441430000|2022-04-08 18:10:30|328.53||328.53||328.53||328.53||0
1649441450000|2022-04-08 18:10:50|328.73|328.48|328.73|328.48|328.73|328.48|328.73|328.48|6
1649441530000|2022-04-08 18:12:10||328.43||328.38||328.43||328.38|0
1649441560000|2022-04-08 18:12:40||328.43||328.43||328.43||328.43|0
1649441580000|2022-04-08 18:13:00||328.48||328.48||328.48||328.48|0
1649441620000|2022-04-08 18:13:40||328.43||328.43||328.43||328.43|0
1649441630000|2022-04-08 18:13:50||328.38||328.43||328.43||328.38|0
1649441680000|2022-04-08 18:14:40||328.48||328.53||328.53||328.48|0
1649441710000|2022-04-08 18:15:10|328.88|328.63|328.88|328.63|328.88|328.63|328.88|328.63|1
1649441740000|2022-04-08 18:15:40|328.83||328.83||328.83||328.83||0
1649441760000|2022-04-08 18:16:00||328.48||328.43||328.48||328.43|3
1649441780000|2022-04-08 18:16:20||328.48||328.53||328.53||328.48|0
1649441790000|2022-04-08 18:16:30||328.58||328.58||328.58||328.58|0
1649441920000|2022-04-08 18:18:40||328.53||328.48||328.53||328.48|2
1649441940000|2022-04-08 18:19:00||328.53||328.53||328.53||328.53|0
1649442040000|2022-04-08 18:20:40|328.88|328.58|328.93|328.63|328.93|328.63|328.88|328.58|0
1649442180000|2022-04-08 18:23:00||328.58||328.48||328.58||328.48|0
1649442190000|2022-04-08 18:23:10||328.53||328.58||328.58||328.53|0
1649442200000|2022-04-08 18:23:20||328.63||328.58||328.63||328.58|0
1649442210000|2022-04-08 18:23:30|328.83|328.53|328.63|328.33|328.83|328.53|328.63|328.33|8
1649442220000|2022-04-08 18:23:40|328.53|328.43|328.68|328.43|328.68|328.43|328.48|328.43|2
1649442230000|2022-04-08 18:23:50|328.63|328.48|328.68|328.43|328.68|328.48|328.58|328.38|2
1649442250000|2022-04-08 18:24:10||328.48||328.43||328.48||328.43|0
1649442270000|2022-04-08 18:24:30||328.38||328.38||328.38||328.38|0
1649442280000|2022-04-08 18:24:40||328.48||328.43||328.48||328.43|0
1649442300000|2022-04-08 18:25:00|328.63|328.48|328.63|328.28|328.63|328.48|328.63|328.28|0
1649442320000|2022-04-08 18:25:20||328.13||328.08||328.13||328.08|1
1649442330000|2022-04-08 18:25:30|328.43|328.28|328.13|327.83|328.43|328.28|328.13|327.83|11
1649442340000|2022-04-08 18:25:40|328.23||328.38||328.38||328.23||3
1649442350000|2022-04-08 18:25:50|||||||||1
1649442360000|2022-04-08 18:26:00|328.43||328.43||328.43||328.43||0
1649442400000|2022-04-08 18:26:40|328.38||328.38||328.38||328.38||0
1649442450000|2022-04-08 18:27:30||327.88||327.88||327.88||327.88|0
1649442560000|2022-04-08 18:29:20||328.03||327.88||328.03||327.88|2
1649442600000|2022-04-08 18:30:00|328.18|327.93|328.23|327.98|328.23|327.98|328.08|327.93|10
1649442610000|2022-04-08 18:30:10|328.28||328.28||328.28||328.28||0
1649442620000|2022-04-08 18:30:20||327.93||327.93||327.93||327.93|0
1649442630000|2022-04-08 18:30:30||327.88||327.88||327.88||327.88|1
1649442640000|2022-04-08 18:30:40||328.03||327.88||328.03||327.88|1
1649442650000|2022-04-08 18:30:50||327.93||327.93||327.93||327.93|0
1649442660000|2022-04-08 18:31:00||327.88||327.93||327.98||327.88|0
1649442670000|2022-04-08 18:31:10||327.98||327.98||327.98||327.98|0
1649442680000|2022-04-08 18:31:20||327.93||327.93||327.93||327.93|0
1649442690000|2022-04-08 18:31:30||327.98||327.98||327.98||327.93|0
1649442720000|2022-04-08 18:32:00|328.43|328.23|328.43|328.18|328.43|328.23|328.43|328.18|14
1649442800000|2022-04-08 18:33:20||328.23||328.23||328.23||328.23|0
1649442810000|2022-04-08 18:33:30|328.48|328.28|328.48|328.28|328.48|328.28|328.48|328.28|1
1649442820000|2022-04-08 18:33:40|328.53|328.23|328.68|328.48|328.68|328.48|328.53|328.23|19
1649442830000|2022-04-08 18:33:50|328.63|328.43|328.63|328.43|328.63|328.43|328.63|328.43|0
1649442840000|2022-04-08 18:34:00||328.28||328.28||328.28||328.28|13
1649442870000|2022-04-08 18:34:30|328.58||328.58||328.58||328.58||0
1649442890000|2022-04-08 18:34:50||328.13||328.13||328.13||328.13|2
1649442920000|2022-04-08 18:35:20||328.08||328.18||328.18||328.08|0
1649442940000|2022-04-08 18:35:40||328.13||328.13||328.18||328.13|0
1649442960000|2022-04-08 18:36:00||328.18||328.18||328.18||328.18|0
1649442980000|2022-04-08 18:36:20|328.68|328.43|328.68|328.43|328.68|328.43|328.68|328.43|6
1649442990000|2022-04-08 18:36:30||328.48||328.38||328.48||328.38|1
1649443000000|2022-04-08 18:36:40||328.33||328.33||328.33||328.33|0
1649443020000|2022-04-08 18:37:00|328.73|328.43|328.73|328.43|328.73|328.43|328.73|328.43|4
1649443070000|2022-04-08 18:37:50|328.78|328.58|328.78|328.58|328.78|328.58|328.78|328.58|4
1649443080000|2022-04-08 18:38:00||328.48||328.53||328.53||328.48|3
1649443110000|2022-04-08 18:38:30||328.58||328.58||328.58||328.58|0
1649443130000|2022-04-08 18:38:50|328.83|328.68|328.93|328.63|328.93|328.68|328.83|328.63|1
1649443150000|2022-04-08 18:39:10||328.48||328.48||328.48||328.48|1
1649443160000|2022-04-08 18:39:20||328.53||328.53||328.53||328.48|0
1649443190000|2022-04-08 18:39:50||328.48||328.48||328.48||328.48|0
1649443200000|2022-04-08 18:40:00|328.88|328.53|328.88|328.58|328.88|328.58|328.88|328.53|0
1649443220000|2022-04-08 18:40:20||328.63||328.63||328.63||328.63|0
1649443250000|2022-04-08 18:40:50||328.58||328.58||328.58||328.58|0
1649443260000|2022-04-08 18:41:00||328.53||328.53||328.53||328.53|0
1649443320000|2022-04-08 18:42:00||328.58||328.53||328.58||328.53|0
1649443350000|2022-04-08 18:42:30||328.48||328.48||328.48||328.48|0
1649443380000|2022-04-08 18:43:00||328.43||328.43||328.43||328.43|0
1649443390000|2022-04-08 18:43:10||328.48||328.48||328.48||328.43|0
1649443400000|2022-04-08 18:43:20||328.43||328.48||328.48||328.43|0
1649443430000|2022-04-08 18:43:50||328.43||328.43||328.48||328.43|0
1649443450000|2022-04-08 18:44:10||328.48||328.43||328.48||328.43|0
1649443470000|2022-04-08 18:44:30||328.48||328.43||328.48||328.43|0
1649443480000|2022-04-08 18:44:40||328.48||328.48||328.48||328.43|0
1649443490000|2022-04-08 18:44:50||328.43||328.48||328.48||328.43|0
1649443500000|2022-04-08 18:45:00||328.43||328.48||328.48||328.43|0
1649443520000|2022-04-08 18:45:20||328.43||328.43||328.43||328.43|0
1649443530000|2022-04-08 18:45:30||328.48||328.48||328.48||328.43|0
1649443540000|2022-04-08 18:45:40||328.43||328.48||328.48||328.43|0
1649443580000|2022-04-08 18:46:20||328.53||328.53||328.63||328.53|0
1649443590000|2022-04-08 18:46:30||328.58||328.53||328.58||328.53|0
1649443600000|2022-04-08 18:46:40||328.58||328.58||328.58||328.58|0
1649443610000|2022-04-08 18:46:50||328.53||328.53||328.53||328.53|0
1649443620000|2022-04-08 18:47:00||328.58||328.58||328.58||328.58|0
1649443640000|2022-04-08 18:47:20|328.98|328.63|328.98|328.73|328.98|328.73|328.98|328.63|1
1649443650000|2022-04-08 18:47:30||328.68||328.68||328.68||328.68|0
1649443660000|2022-04-08 18:47:40||328.73||328.78||328.78||328.73|0
1649443670000|2022-04-08 18:47:50||328.73||328.68||328.73||328.68|0
1649443700000|2022-04-08 18:48:20|329.03|328.73|329.03|328.78|329.03|328.78|329.03|328.73|0
1649443710000|2022-04-08 18:48:30||328.73||328.68||328.73||328.68|0
1649443730000|2022-04-08 18:48:50||328.73||328.73||328.73||328.73|0
1649443780000|2022-04-08 18:49:40||328.78||328.83||328.83||328.78|0
1649443790000|2022-04-08 18:49:50||328.78||328.78||328.78||328.78|0
1649443810000|2022-04-08 18:50:10||328.73||328.73||328.73||328.73|0
1649443820000|2022-04-08 18:50:20|329.08|328.83|329.08|328.83|329.08|328.83|329.08|328.83|4
1649443830000|2022-04-08 18:50:30|329.13|328.88|329.13|328.88|329.13|328.88|329.13|328.88|0
1649443840000|2022-04-08 18:50:40||328.83||328.83||328.83||328.83|0
1649443860000|2022-04-08 18:51:00||328.78||328.78||328.78||328.78|0
1649443890000|2022-04-08 18:51:30|329.23|328.98|329.28|329.03|329.28|329.03|329.23|328.98|6
1649443900000|2022-04-08 18:51:40||328.98||328.93||328.98||328.93|0
1649443910000|2022-04-08 18:51:50||328.98||328.98||328.98||328.98|0
1649443920000|2022-04-08 18:52:00||329.03||329.03||329.03||329.03|0
1649443930000|2022-04-08 18:52:10|329.33|329.08|329.48|329.18|329.48|329.18|329.28|329.08|4
1649443940000|2022-04-08 18:52:20||329.13||329.13||329.13||329.13|0
1649443970000|2022-04-08 18:52:50|329.43||329.43||329.43||329.43||0
1649443980000|2022-04-08 18:53:00||329.18||329.23||329.23||329.18|0
1649443990000|2022-04-08 18:53:10|329.53|329.28|329.58|329.38|329.58|329.38|329.53|329.28|2
1649444000000|2022-04-08 18:53:20||329.33||329.33||329.33||329.33|5
1649444010000|2022-04-08 18:53:30||329.28||329.33||329.33||329.28|0
1649444020000|2022-04-08 18:53:40||329.28||329.23||329.28||329.23|0
1649444050000|2022-04-08 18:54:10||329.28||329.23||329.28||329.23|0
1649444100000|2022-04-08 18:55:00||329.18||329.18||329.18||329.18|0
1649444150000|2022-04-08 18:55:50||329.13||329.13||329.13||329.13|0
1649444170000|2022-04-08 18:56:10||329.08||329.08||329.08||329.08|0
1649444190000|2022-04-08 18:56:30||329.03||329.03||329.03||329.03|0
1649444200000|2022-04-08 18:56:40||329.08||329.08||329.08||329.08|0
1649444210000|2022-04-08 18:56:50||329.18||329.13||329.18||329.13|1
1649444240000|2022-04-08 18:57:20||329.08||329.08||329.08||329.08|0
1649444390000|2022-04-08 18:59:50||329.13||329.18||329.18||329.13|0
1649444410000|2022-04-08 19:00:10||329.13||329.08||329.13||329.08|0
1649444420000|2022-04-08 19:00:20||329.13||329.13||329.13||329.13|0
1649444440000|2022-04-08 19:00:40||329.18||329.18||329.18||329.13|0
1649444520000|2022-04-08 19:02:00||329.13||329.13||329.13||329.13|0
1649444540000|2022-04-08 19:02:20||329.08||329.08||329.08||329.08|0
1649444550000|2022-04-08 19:02:30||329.13||329.13||329.13||329.13|0
1649444560000|2022-04-08 19:02:40||329.18||329.18||329.18||329.18|0
1649444670000|2022-04-08 19:04:30||329.13||329.13||329.13||329.13|0
1649444730000|2022-04-08 19:05:30||329.18||329.18||329.18||329.18|0
1649444740000|2022-04-08 19:05:40||329.23||329.33||329.33||329.23|1
1649444750000|2022-04-08 19:05:50||329.28||329.23||329.28||329.23|0
1649444760000|2022-04-08 19:06:00||329.18||329.18||329.18||329.18|0
1649444770000|2022-04-08 19:06:10||329.13||329.13||329.13||329.13|0
1649444780000|2022-04-08 19:06:20|329.53|329.08|329.53|329.08|329.53|329.13|329.53|329.08|0
1649444800000|2022-04-08 19:06:40||329.13||329.13||329.13||329.13|0
1649444900000|2022-04-08 19:08:20|||||||||1
1649444910000|2022-04-08 19:08:30||329.28||329.23||329.28||329.23|1
1649444970000|2022-04-08 19:09:30||329.18||329.18||329.18||329.18|0
1649445020000|2022-04-08 19:10:20|329.48|329.13|329.48|329.13|329.48|329.13|329.48|329.13|0
1649445140000|2022-04-08 19:12:20|329.53|329.18|329.58|329.38|329.58|329.38|329.53|329.18|5
1649445150000|2022-04-08 19:12:30|329.63|329.43|329.63|329.43|329.63|329.43|329.63|329.43|0
1649445160000|2022-04-08 19:12:40||329.38||329.38||329.38||329.38|0
1649445170000|2022-04-08 19:12:50|329.58|329.33|329.58|329.28|329.58|329.33|329.58|329.28|0
1649445180000|2022-04-08 19:13:00|329.63|329.33|329.63|329.38|329.63|329.38|329.63|329.33|0
1649445190000|2022-04-08 19:13:10|329.68||329.68||329.68||329.68||0
1649445210000|2022-04-08 19:13:30|329.73|329.43|329.73|329.48|329.73|329.48|329.73|329.43|0
1649445220000|2022-04-08 19:13:40|329.78|329.53|329.83|329.58|329.83|329.58|329.78|329.53|0
1649445230000|2022-04-08 19:13:50|329.93|329.63|329.93|329.68|329.93|329.73|329.93|329.63|12
1649445240000|2022-04-08 19:14:00|329.83|329.63|329.83|329.63|329.83|329.63|329.83|329.63|1
1649445260000|2022-04-08 19:14:20|329.73|329.48|329.68|329.38|329.83|329.53|329.68|329.38|5
1649445270000|2022-04-08 19:14:30||329.33||329.38||329.38||329.33|5
1649445280000|2022-04-08 19:14:40|329.73|329.43|329.73|329.43|329.73|329.43|329.73|329.43|1
1649445300000|2022-04-08 19:15:00||329.38||329.38||329.43||329.33|0
1649445320000|2022-04-08 19:15:20||329.33||329.33||329.33||329.33|0
1649445330000|2022-04-08 19:15:30|||||||||1
1649445350000|2022-04-08 19:15:50||329.38||329.38||329.38||329.38|0
1649445360000|2022-04-08 19:16:00||329.43||329.43||329.43||329.43|0
1649445370000|2022-04-08 19:16:10||329.38||329.48||329.48||329.38|0
1649445400000|2022-04-08 19:16:40||329.53||329.53||329.53||329.53|0
1649445420000|2022-04-08 19:17:00|329.78|329.48|329.78|329.53|329.78|329.53|329.78|329.43|0
1649445440000|2022-04-08 19:17:20||329.48||329.48||329.48||329.48|0
1649445460000|2022-04-08 19:17:40|329.83|329.53|329.83|329.53|329.83|329.53|329.83|329.53|0
1649445480000|2022-04-08 19:18:00|329.88|329.58|329.88|329.58|329.88|329.58|329.88|329.58|0
1649445490000|2022-04-08 19:18:10|329.98|329.63|329.98|329.73|329.98|329.73|329.98|329.63|1
1649445500000|2022-04-08 19:18:20||329.68||329.68||329.68||329.68|0
1649445510000|2022-04-08 19:18:30||329.63||329.58||329.63||329.58|0
1649445520000|2022-04-08 19:18:40||329.63||329.63||329.63||329.63|2
1649445540000|2022-04-08 19:19:00||329.58||329.58||329.58||329.58|0
1649445550000|2022-04-08 19:19:10||329.53||329.53||329.53||329.53|0
1649445580000|2022-04-08 19:19:40||329.48||329.43||329.48||329.43|0
1649445590000|2022-04-08 19:19:50|329.73|329.63|329.73|329.48|329.73|329.63|329.73|329.48|1
1649445600000|2022-04-08 19:20:00||329.43||329.43||329.43||329.43|0
1649445680000|2022-04-08 19:21:20||329.38||329.38||329.38||329.38|0
1649445740000|2022-04-08 19:22:20||329.33||329.33||329.33||329.28|0
1649445750000|2022-04-08 19:22:30|329.68|329.38|329.68|329.38|329.68|329.38|329.68|329.38|0
1649445780000|2022-04-08 19:23:00|329.63|329.33|329.63|329.33|329.63|329.33|329.63|329.33|0
1649445810000|2022-04-08 19:23:30|329.83|329.38|329.78|329.58|329.83|329.58|329.78|329.38|11
1649445820000|2022-04-08 19:23:40|329.73|329.48|329.68|329.43|329.73|329.48|329.68|329.43|1
1649445850000|2022-04-08 19:24:10|||||||||1
1649445860000|2022-04-08 19:24:20||329.38||329.38||329.38||329.38|0
1649445900000|2022-04-08 19:25:00|329.63||329.68||329.68||329.63||0
1649445910000|2022-04-08 19:25:10|329.73||329.73||329.73||329.73||0
1649445970000|2022-04-08 19:26:10|329.68||329.68||329.68||329.68||0
1649445980000|2022-04-08 19:26:20|329.73||329.73||329.73||329.73||0
1649446030000|2022-04-08 19:27:10|329.78||329.78||329.78||329.78||0
1649446070000|2022-04-08 19:27:50|329.73||329.73||329.73||329.73||0
1649446100000|2022-04-08 19:28:20|329.68||329.68||329.68||329.68||0
1649446110000|2022-04-08 19:28:30|329.73||329.73||329.73||329.73||0
1649446120000|2022-04-08 19:28:40|329.78||329.78||329.78||329.78||0
1649446160000|2022-04-08 19:29:20|329.73||329.73||329.73||329.73||0
1649446190000|2022-04-08 19:29:50|329.78||329.78||329.78||329.78||0
1649446200000|2022-04-08 19:30:00|329.83||329.68||329.83||329.68||0
1649446210000|2022-04-08 19:30:10|329.73||329.73||329.73||329.73||0
1649446220000|2022-04-08 19:30:20|329.63|329.33|329.53|329.23|329.68|329.33|329.53|329.23|9
1649446230000|2022-04-08 19:30:30|329.58||329.53||329.58||329.48||7
1649446240000|2022-04-08 19:30:40|329.58||329.58||329.58||329.58||0
1649446260000|2022-04-08 19:31:00|329.63||329.63||329.63||329.63||0
1649446300000|2022-04-08 19:31:40|329.58|329.18|329.43|329.13|329.58|329.18|329.43|329.13|1
1649446310000|2022-04-08 19:31:50|329.38||329.43||329.43||329.38||0
1649446350000|2022-04-08 19:32:30|329.38|329.08|329.33|329.08|329.38|329.08|329.28|329.08|1
1649446360000|2022-04-08 19:32:40|329.38||329.38||329.38||329.38||0
1649446410000|2022-04-08 19:33:30|329.33||329.28||329.33||329.28||0
1649446480000|2022-04-08 19:34:40|329.23|329.03|329.23|328.98|329.23|329.03|329.23|328.98|1
1649446510000|2022-04-08 19:35:10|329.18|328.88|329.18|328.88|329.18|328.88|329.18|328.88|1
1649446520000|2022-04-08 19:35:20|329.13||329.08||329.13||329.08||0
1649446570000|2022-04-08 19:36:10|329.13|328.93|329.13|328.93|329.13|328.93|329.13|328.93|1
1649446580000|2022-04-08 19:36:20|329.08|328.88|329.08|328.83|329.08|328.88|329.08|328.83|1
1649446650000|2022-04-08 19:37:30|329.03|328.78|329.03|328.78|329.03|328.78|329.03|328.78|0
1649446660000|2022-04-08 19:37:40|329.08||329.08||329.08||329.08||0
1649446710000|2022-04-08 19:38:30|329.13||329.13||329.13||329.13||0
1649446730000|2022-04-08 19:38:50|329.08||329.03||329.08||329.03||0
1649446740000|2022-04-08 19:39:00|329.08||329.08||329.08||329.08||0
1649446830000|2022-04-08 19:40:30|329.03|328.73|329.03|328.73|329.03|328.73|329.03|328.73|0
1649446860000|2022-04-08 19:41:00|329.08||329.08||329.08||329.08||0
1649446880000|2022-04-08 19:41:20|329.13|328.78|329.13|328.78|329.13|328.78|329.13|328.78|0
1649446950000|2022-04-08 19:42:30||328.83||328.83||328.83||328.83|0
1649447010000|2022-04-08 19:43:30|329.18||329.23||329.23||329.18||0
1649447070000|2022-04-08 19:44:30|329.28||329.23||329.28||329.23||0
1649447090000|2022-04-08 19:44:50||328.88||328.88||328.88||328.88|0
1649447100000|2022-04-08 19:45:00|329.08|328.48|329.08|328.48|329.18|328.58|329.08|328.48|0
1649447110000|2022-04-08 19:45:10|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649447120000|2022-04-08 19:45:20|329.28|328.68|329.28|328.68|329.28|328.68|329.28|328.68|0
1649447140000|2022-04-08 19:45:40|329.18|328.58|329.18|328.58|329.18|328.58|329.18|328.58|0
1649447180000|2022-04-08 19:46:20|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649447260000|2022-04-08 19:47:40|328.98|328.38|329.08|328.48|329.08|328.48|328.98|328.38|0
1649447270000|2022-04-08 19:47:50|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649447350000|2022-04-08 19:49:10|328.88|328.28|328.88|328.28|328.98|328.38|328.88|328.28|0
1649447390000|2022-04-08 19:49:50|328.78|328.18|328.78|328.18|328.78|328.18|328.78|328.18|0
1649447400000|2022-04-08 19:50:00|328.88|328.28|328.68|328.08|328.88|328.28|328.68|328.08|0
1649447430000|2022-04-08 19:50:30|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649447440000|2022-04-08 19:50:40|328.68|328.08|328.68|328.08|328.68|328.08|328.58|327.98|0
1649447460000|2022-04-08 19:51:00|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649447510000|2022-04-08 19:51:50|328.68|328.08|328.58|327.98|328.68|328.08|328.58|327.98|0
1649447520000|2022-04-08 19:52:00|328.68|328.08|328.68|328.08|328.68|328.08|328.68|328.08|0
1649447530000|2022-04-08 19:52:10|328.58|327.98|328.58|327.98|328.68|328.08|328.58|327.98|0
1649447540000|2022-04-08 19:52:20|328.68|328.08|328.68|328.08|328.68|328.08|328.68|328.08|0
1649447590000|2022-04-08 19:53:10|328.58|327.98|328.68|328.08|328.68|328.08|328.58|327.98|0
1649447620000|2022-04-08 19:53:40|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649447630000|2022-04-08 19:53:50|328.68|328.08|328.68|328.08|328.68|328.08|328.68|328.08|0
1649447650000|2022-04-08 19:54:10|328.58|327.98|328.68|328.08|328.68|328.08|328.58|327.98|0
1649447660000|2022-04-08 19:54:20|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649447700000|2022-04-08 19:55:00|328.68|328.08|328.68|328.08|328.68|328.08|328.68|328.08|0
1649447710000|2022-04-08 19:55:10|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649447760000|2022-04-08 19:56:00|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1649447810000|2022-04-08 19:56:50|328.58|327.98|328.48|327.88|328.58|327.98|328.48|327.88|0
1649447820000|2022-04-08 19:57:00|328.58|327.98|328.58|327.98|328.58|327.98|328.48|327.88|0
1649447850000|2022-04-08 19:57:30|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1649447860000|2022-04-08 19:57:40|328.58|327.98|328.58|327.98|328.58|327.98|328.48|327.88|0
1649447870000|2022-04-08 19:57:50|328.48|327.88|328.48|327.88|328.48|327.88|328.48|327.88|0
1649447880000|2022-04-08 19:58:00|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649447960000|2022-04-08 19:59:20|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1649447970000|2022-04-08 19:59:30|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649447980000|2022-04-08 19:59:40|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1649447990000|2022-04-08 19:59:50|328.68|328.08|328.88|328.28|328.88|328.28|328.68|328.08|0
1649448000000|2022-04-08 20:00:00|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649448010000|2022-04-08 20:00:10|328.98|328.38|329.08|328.48|329.08|328.48|328.98|328.38|0
1649448020000|2022-04-08 20:00:20|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649448030000|2022-04-08 20:00:30|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649448040000|2022-04-08 20:00:40|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649448050000|2022-04-08 20:00:50|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649448060000|2022-04-08 20:01:00|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649448070000|2022-04-08 20:01:10|328.88|328.28|328.98|328.38|328.98|328.38|328.88|328.28|0
1649448080000|2022-04-08 20:01:20|328.88|328.28|328.98|328.38|328.98|328.38|328.88|328.28|0
1649448120000|2022-04-08 20:02:00|328.88|328.28|328.98|328.38|328.98|328.38|328.88|328.28|0
1649448130000|2022-04-08 20:02:10|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649448160000|2022-04-08 20:02:40|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649448220000|2022-04-08 20:03:40|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649448250000|2022-04-08 20:04:10|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649448360000|2022-04-08 20:06:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649448490000|2022-04-08 20:08:10|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649448500000|2022-04-08 20:08:20|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649448550000|2022-04-08 20:09:10|328.78|328.18|328.78|328.18|328.78|328.18|328.78|328.18|0
1649448560000|2022-04-08 20:09:20|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649448610000|2022-04-08 20:10:10|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649448630000|2022-04-08 20:10:30|328.78|328.18|328.78|328.18|328.78|328.18|328.78|328.18|0
1649448880000|2022-04-08 20:14:40|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649448890000|2022-04-08 20:14:50|328.68|328.08|328.68|328.08|328.68|328.08|328.68|328.08|0
1649449520000|2022-04-08 20:25:20||328.68||328.73||328.73||328.68|0
1649450020000|2022-04-08 20:33:40||328.68||328.68||328.68||328.68|0
1649450400000|2022-04-08 20:40:00|328.93|328.73|328.93|328.68|328.93|328.73|328.93|328.68|3
1649450540000|2022-04-08 20:42:20|||||||||2
1649450570000|2022-04-08 20:42:50|329.03|328.63|329.03|328.58|329.03|328.63|329.03|328.58|1
1649450640000|2022-04-08 20:44:00|328.98|328.63|328.98|328.58|328.98|328.63|328.98|328.58|0
1649450710000|2022-04-08 20:45:10|||||||||1
1649450940000|2022-04-08 20:49:00|328.93|328.73|328.93|328.73|328.93|328.83|328.93|328.73|4
1649450950000|2022-04-08 20:49:10|328.98|328.78|328.98|328.78|328.98|328.78|328.98|328.73|8
1649450960000|2022-04-08 20:49:20|329.03||329.03||329.03||329.03||6
1649450970000|2022-04-08 20:49:30||328.88||328.78||328.88||328.78|2
1649450980000|2022-04-08 20:49:40||328.88||328.88||328.88||328.88|1
1649450990000|2022-04-08 20:49:50|328.98|328.58|328.98|328.58|328.98|328.58|328.98|328.58|1
1649451140000|2022-04-08 20:52:20|||||||||2
1649451470000|2022-04-08 20:57:50|329.18|328.43|328.88|328.43|329.18|328.43|328.88|328.43|1
1649451490000|2022-04-08 20:58:10||328.48||328.43||328.48||328.43|2
1649451570000|2022-04-08 20:59:30||328.28||328.28||328.28||328.28|2
1649451590000|2022-04-08 20:59:50|329.58||328.98||329.58||328.98||0
